1617148800000|2021-03-31 00:00:00|572.72|570.12|574.1|571.5|575.03|572.43|572.72|570.12|0
1617149100000|2021-03-31 00:05:00|574.33|571.73|574.79|572.19|575.14|572.54|573.64|571.04|0
1617149400000|2021-03-31 00:10:00|574.56|571.96|574.33|571.73|574.56|571.96|573.87|571.27|0
1617149700000|2021-03-31 00:15:00|574.56|571.96|575.48|572.88|576.18|573.58|574.56|571.96|0
1617150000000|2021-03-31 00:20:00|575.25|572.65|573.41|570.81|575.71|573.11|573.41|570.81|0
1617150300000|2021-03-31 00:25:00|573.87|571.27|571.57|568.97|574.33|571.73|571.34|568.74|0
1617150600000|2021-03-31 00:30:00|571.11|568.51|569.96|567.36|571.11|568.51|569.73|567.13|0
1617150900000|2021-03-31 00:35:00|569.73|567.13|569.5|566.9|570.65|568.05|569.5|566.9|0
1617151200000|2021-03-31 00:40:00|569.27|566.67|569.73|567.13|570.42|567.82|569.27|566.67|0
1617151500000|2021-03-31 00:45:00|569.96|567.36|569.73|567.13|570.65|568.05|569.73|567.13|0
1617151800000|2021-03-31 00:50:00|569.85|567.25|570.08|567.48|570.19|567.59|569.5|566.9|0
1617152100000|2021-03-31 00:55:00|569.96|567.36|570.19|567.59|570.65|568.05|569.73|567.13|0
1617152400000|2021-03-31 01:00:00|569.73|567.13|571.11|568.51|571.11|568.51|569.27|566.67|0
1617152700000|2021-03-31 01:05:00|571|568.4|569.96|567.36|571.11|568.51|569.73|567.13|0
1617153000000|2021-03-31 01:10:00|569.73|567.13|569.73|567.13|570.42|567.82|569.27|566.67|0
1617153300000|2021-03-31 01:15:00|569.5|566.9|567.66|565.06|569.5|566.9|566.97|564.37|0
1617153600000|2021-03-31 01:20:00|567.43|564.83|567.66|565.06|567.89|565.29|566.97|564.37|0
1617153900000|2021-03-31 01:25:00|567.89|565.29|568.58|565.98|568.58|565.98|567.66|565.06|0
1617154200000|2021-03-31 01:30:00|569.04|566.44|568.81|566.21|570.18|567.58|568.58|565.98|0
1617154500000|2021-03-31 01:35:00|569.04|566.44|569.72|567.12|569.95|567.35|568.58|565.98|0
1617154800000|2021-03-31 01:40:00|570.18|567.58|571.79|569.19|572.02|569.42|570.18|567.58|0
1617155100000|2021-03-31 01:45:00|572.25|569.65|571.33|568.73|572.25|569.65|571.33|568.73|0
1617155400000|2021-03-31 01:50:00|571.79|569.19|570.53|567.93|572.02|569.42|570.53|567.93|0
1617155700000|2021-03-31 01:55:00|570.64|568.04|571.56|568.96|571.56|568.96|570.64|568.04|0
1617156000000|2021-03-31 02:00:00|571.33|568.73|571.79|569.19|572.25|569.65|571.22|568.62|0
1617156300000|2021-03-31 02:05:00|572.02|569.42|572.25|569.65|572.71|570.11|571.91|569.31|0
1617156600000|2021-03-31 02:10:00|572.02|569.42|572.71|570.11|573.17|570.57|572.02|569.42|0
1617156900000|2021-03-31 02:15:00|572.6|570|572.94|570.34|573.17|570.57|572.25|569.65|0
1617157200000|2021-03-31 02:20:00|573.17|570.57|574.09|571.49|574.55|571.95|572.71|570.11|0
1617157500000|2021-03-31 02:25:00|574.32|571.72|575.01|572.41|575.7|573.1|574.32|571.72|0
1617157800000|2021-03-31 02:30:00|575.13|572.53|575.24|572.64|575.47|572.87|574.78|572.18|0
1617158100000|2021-03-31 02:35:00|575.47|572.87|576.16|573.56|576.85|574.25|575.47|572.87|0
1617158400000|2021-03-31 02:40:00|575.93|573.33|575.24|572.64|575.93|573.33|575.01|572.41|0
1617158700000|2021-03-31 02:45:00|575.47|572.87|575.7|573.1|576.05|573.45|575.24|572.64|0
1617159000000|2021-03-31 02:50:00|575.93|573.33|575.93|573.33|577.54|574.94|575.93|573.33|0
1617159300000|2021-03-31 02:55:00|576.16|573.56|575.47|572.87|576.16|573.56|574.55|571.95|0
1617159600000|2021-03-31 03:00:00|575.93|573.33|574.31|571.71|576.16|573.56|574.31|571.71|0
1617159900000|2021-03-31 03:05:00|574.08|571.48|574.77|572.17|575.7|573.1|574.08|571.48|0
1617160200000|2021-03-31 03:10:00|574.31|571.71|574.54|571.94|575.24|572.64|573.85|571.25|0
1617160500000|2021-03-31 03:15:00|574.31|571.71|574.08|571.48|575|572.4|574.08|571.48|0
1617160800000|2021-03-31 03:20:00|573.85|571.25|574.08|571.48|574.31|571.71|573.85|571.25|0
1617161100000|2021-03-31 03:25:00|573.85|571.25|572.47|569.87|573.85|571.25|572.24|569.64|0
1617161400000|2021-03-31 03:30:00|572.7|570.1|572.93|570.33|572.93|570.33|572.47|569.87|0
1617161700000|2021-03-31 03:35:00|572.7|570.1|573.85|571.25|574.08|571.48|572.7|570.1|0
1617162000000|2021-03-31 03:40:00|573.62|571.02|573.62|571.02|573.85|571.25|573.16|570.56|0
1617162300000|2021-03-31 03:45:00|573.85|571.25|574.31|571.71|574.31|571.71|573.39|570.79|0
1617162600000|2021-03-31 03:50:00|574.54|571.94|575|572.4|575.46|572.86|574.31|571.71|0
1617162900000|2021-03-31 03:55:00|575.23|572.63|574.31|571.71|575.23|572.63|574.08|571.48|0
1617163200000|2021-03-31 04:00:00|574.54|571.94|574.77|572.17|575|572.4|574.54|571.94|0
1617163500000|2021-03-31 04:05:00|574.54|571.94|573.62|571.02|574.54|571.94|573.39|570.79|0
1617163800000|2021-03-31 04:10:00|573.39|570.79|573.62|571.02|573.85|571.25|573.16|570.56|0
1617164100000|2021-03-31 04:15:00|573.85|571.25|573.85|571.25|573.85|571.25|573.62|571.02|0
1617164400000|2021-03-31 04:20:00|574.08|571.48|574.08|571.48|574.31|571.71|573.62|571.02|0
1617164700000|2021-03-31 04:25:00|574.31|571.71|574.31|571.71|574.31|571.71|573.85|571.25|0
1617165000000|2021-03-31 04:30:00|574.54|571.94|575.23|572.63|575.46|572.86|574.54|571.94|0
1617165300000|2021-03-31 04:35:00|575|572.4|574.3|571.7|575|572.4|573.84|571.24|0
1617165600000|2021-03-31 04:40:00|574.19|571.59|574.76|572.16|574.76|572.16|574.07|571.47|0
1617165900000|2021-03-31 04:45:00|574.53|571.93|575.69|573.09|575.92|573.32|574.3|571.7|0
1617166200000|2021-03-31 04:50:00|575.92|573.32|577.3|574.7|577.53|574.93|575.92|573.32|0
1617166500000|2021-03-31 04:55:00|577.53|574.93|576.15|573.55|577.53|574.93|576.15|573.55|0
1617166800000|2021-03-31 05:00:00|576.5|573.9|578.68|576.08|578.91|576.31|576.15|573.55|0
1617167100000|2021-03-31 05:05:00|579.14|576.54|579.14|576.54|579.6|577|578.45|575.85|0
1617167400000|2021-03-31 05:10:00|578.91|576.31|578.91|576.31|579.6|577|578.11|575.51|0
1617167700000|2021-03-31 05:15:00|578.68|576.08|578.91|576.31|579.14|576.54|578.22|575.62|0
1617168000000|2021-03-31 05:20:00|578.45|575.85|578.22|575.62|578.68|576.08|577.76|575.16|0
1617168300000|2021-03-31 05:25:00|577.99|575.39|578.68|576.08|579.14|576.54|577.99|575.39|0
1617168600000|2021-03-31 05:30:00|578.91|576.31|577.29|574.69|579.37|576.77|577.06|574.46|0
1617168900000|2021-03-31 05:35:00|577.52|574.92|575.68|573.08|577.52|574.92|575.22|572.62|0
1617169200000|2021-03-31 05:40:00|575.45|572.85|576.37|573.77|576.6|574|575.34|572.74|0
1617169500000|2021-03-31 05:45:00|576.6|574|575.91|573.31|576.6|574|575.68|573.08|0
1617169800000|2021-03-31 05:50:00|576.14|573.54|577.52|574.92|577.98|575.38|575.91|573.31|0
1617170100000|2021-03-31 05:55:00|577.29|574.69|577.75|575.15|578.21|575.61|577.06|574.46|0
1617170400000|2021-03-31 06:00:00|577.98|575.38|580.52|577.92|581.45|578.85|577.98|575.38|0
1617170700000|2021-03-31 06:05:00|580.29|577.69|579.83|577.23|580.75|578.15|579.37|576.77|0
1617171000000|2021-03-31 06:10:00|579.72|577.12|578.67|576.07|580.06|577.46|578.67|576.07|0
1617171300000|2021-03-31 06:15:00|578.79|576.19|577.98|575.38|579.14|576.54|577.75|575.15|0
1617171600000|2021-03-31 06:20:00|578.21|575.61|577.75|575.15|578.44|575.84|577.29|574.69|0
1617171900000|2021-03-31 06:25:00|577.64|575.04|578.21|575.61|579.13|576.53|577.52|574.92|0
1617172200000|2021-03-31 06:30:00|578.44|575.84|579.13|576.53|579.13|576.53|578.21|575.61|0
1617172500000|2021-03-31 06:35:00|578.9|576.3|578.9|576.3|579.83|577.23|578.67|576.07|0
1617172800000|2021-03-31 06:40:00|578.67|576.07|578.9|576.3|579.59|576.99|578.67|576.07|0
1617173100000|2021-03-31 06:45:00|579.02|576.42|578.9|576.3|579.59|576.99|578.67|576.07|0
1617173400000|2021-03-31 06:50:00|579.13|576.53|579.25|576.65|579.25|576.65|578.21|575.61|0
1617173700000|2021-03-31 06:55:00|579.13|576.53|577.29|574.69|579.36|576.76|576.82|574.22|0
1617174000000|2021-03-31 07:00:00|577.05|574.45|578.08|575.48|578.31|575.71|576.36|573.76|0
1617174300000|2021-03-31 07:05:00|577.88|575.68|576.5|574.3|578.8|576.6|576.5|574.3|0
1617174600000|2021-03-31 07:10:00|576.39|574.19|574.89|572.69|576.73|574.53|574.66|572.46|0
1617174900000|2021-03-31 07:15:00|574.43|572.23|575.12|572.92|576.04|573.84|574.43|572.23|0
1617175200000|2021-03-31 07:20:00|574.89|572.69|575.12|572.92|575.81|573.61|574.66|572.46|0
1617175500000|2021-03-31 07:25:00|575.47|573.27|575.35|573.15|575.81|573.61|575.12|572.92|0
1617175800000|2021-03-31 07:30:00|575.12|572.92|576.73|574.53|576.96|574.76|575.12|572.92|0
1617176100000|2021-03-31 07:35:00|576.5|574.3|577.18|574.98|577.87|575.67|576.5|574.3|0
1617176400000|2021-03-31 07:40:00|576.96|574.76|577.87|575.67|578.33|576.13|576.73|574.53|0
1617176700000|2021-03-31 07:45:00|578.1|575.9|579.02|576.82|579.02|576.82|577.87|575.67|0
1617177000000|2021-03-31 07:50:00|579.48|577.28|579.02|576.82|579.71|577.51|578.1|575.9|0
1617177300000|2021-03-31 07:55:00|579.25|577.05|578.1|575.9|579.25|577.05|577.64|575.44|0
1617177600000|2021-03-31 08:00:00|577.99|575.79|576.49|574.29|577.99|575.79|576.49|574.29|0
1617177900000|2021-03-31 08:05:00|576.26|574.06|577.87|575.67|577.99|575.79|576.26|574.06|0
1617178200000|2021-03-31 08:10:00|578.1|575.9|578.1|575.9|578.56|576.36|577.64|575.44|0
1617178500000|2021-03-31 08:15:00|578.33|576.13|577.87|575.67|578.56|576.36|577.64|575.44|0
1617178800000|2021-03-31 08:20:00|577.99|575.79|578.1|575.9|578.1|575.9|577.41|575.21|0
1617179100000|2021-03-31 08:25:00|577.87|575.67|579.94|577.74|580.17|577.97|577.64|575.44|0
1617179400000|2021-03-31 08:30:00|579.71|577.51|579.71|577.51|580.17|577.97|579.71|577.51|0
1617179700000|2021-03-31 08:35:00|579.94|577.74|578.56|576.36|580.63|578.43|578.56|576.36|0
1617180000000|2021-03-31 08:40:00|578.33|576.13|579.71|577.51|579.94|577.74|578.33|576.13|0
1617180300000|2021-03-31 08:45:00|579.94|577.74|579.48|577.28|580.63|578.43|579.02|576.82|0
1617180600000|2021-03-31 08:50:00|579.71|577.51|576.72|574.52|579.71|577.51|576.72|574.52|0
1617180900000|2021-03-31 08:55:00|576.49|574.29|576.26|574.06|576.95|574.75|575.8|573.6|0
1617181200000|2021-03-31 09:00:00|576.49|574.29|577.63|575.43|577.64|575.44|576.49|574.29|0
1617181500000|2021-03-31 09:05:00|577.41|575.21|577.86|575.66|577.86|575.66|576.49|574.29|0
1617181800000|2021-03-31 09:10:00|577.4|575.2|577.17|574.97|577.63|575.43|576.49|574.29|0
1617182100000|2021-03-31 09:15:00|576.94|574.74|577.17|574.97|577.4|575.2|576.71|574.51|0
1617182400000|2021-03-31 09:20:00|576.94|574.74|577.17|574.97|577.17|574.97|576.25|574.05|0
1617182700000|2021-03-31 09:25:00|577.4|575.2|576.94|574.74|577.86|575.66|576.94|574.74|0
1617183000000|2021-03-31 09:30:00|577.17|574.97|578.09|575.89|578.09|575.89|576.94|574.74|0
1617183300000|2021-03-31 09:35:00|577.86|575.66|576.71|574.51|577.86|575.66|576.48|574.28|0
1617183600000|2021-03-31 09:40:00|576.94|574.74|577.63|575.43|577.86|575.66|576.94|574.74|0
1617183900000|2021-03-31 09:45:00|577.4|575.2|575.79|573.59|577.75|575.55|575.33|573.13|0
1617184200000|2021-03-31 09:50:00|575.56|573.36|575.56|573.36|576.02|573.82|574.87|572.67|0
1617184500000|2021-03-31 09:55:00|575.79|573.59|576.25|574.05|576.48|574.28|575.56|573.36|0
1617184800000|2021-03-31 10:00:00|576.02|573.82|575.56|573.36|576.25|574.05|575.1|572.9|0
1617185100000|2021-03-31 10:05:00|575.79|573.59|576.02|573.82|576.71|574.51|575.79|573.59|0
1617185400000|2021-03-31 10:10:00|576.25|574.05|575.56|573.36|576.25|574.05|575.56|573.36|0
1617185700000|2021-03-31 10:15:00|575.79|573.59|576.25|574.05|576.48|574.28|575.56|573.36|0
1617186000000|2021-03-31 10:20:00|576.02|573.82|575.1|572.9|576.02|573.82|575.1|572.9|0
1617186300000|2021-03-31 10:25:00|575.22|573.02|575.56|573.36|575.68|573.48|574.41|572.21|0
1617186600000|2021-03-31 10:30:00|575.33|573.13|575.1|572.9|576.02|573.82|575.1|572.9|0
1617186900000|2021-03-31 10:35:00|574.87|572.67|573.95|571.75|575.1|572.9|573.95|571.75|0
1617187200000|2021-03-31 10:40:00|573.72|571.52|573.03|570.83|574.18|571.98|572.35|570.15|0
1617187500000|2021-03-31 10:45:00|572.8|570.6|573.03|570.83|573.49|571.29|572.8|570.6|0
1617187800000|2021-03-31 10:50:00|572.8|570.6|572.8|570.6|573.03|570.83|572.12|569.92|0
1617188100000|2021-03-31 10:55:00|572.69|570.49|573.26|571.06|573.26|571.06|572.57|570.37|0
1617188400000|2021-03-31 11:00:00|573.03|570.83|573.03|570.83|574.41|572.21|572.8|570.6|0
1617188700000|2021-03-31 11:05:00|572.92|570.72|573.03|570.83|573.03|570.83|572.34|570.14|0
1617189000000|2021-03-31 11:10:00|572.8|570.6|573.72|571.52|573.72|571.52|572.8|570.6|0
1617189300000|2021-03-31 11:15:00|573.95|571.75|573.03|570.83|573.95|571.75|572.57|570.37|0
1617189600000|2021-03-31 11:20:00|573.26|571.06|573.03|570.83|573.26|571.06|572.57|570.37|0
1617189900000|2021-03-31 11:25:00|572.8|570.6|573.72|571.52|573.95|571.75|572.8|570.6|0
1617190200000|2021-03-31 11:30:00|573.49|571.29|573.94|571.74|574.17|571.97|573.49|571.29|0
1617190500000|2021-03-31 11:35:00|573.72|571.52|572.53|570.33|573.9|571.7|572.3|570.1|0
1617190800000|2021-03-31 11:40:00|572.42|570.22|573.21|571.01|573.67|571.47|572.42|570.22|0
1617191100000|2021-03-31 11:45:00|572.98|570.78|571.38|569.18|573.21|571.01|571.38|569.18|0
1617191400000|2021-03-31 11:50:00|571.61|569.41|572.3|570.1|572.3|570.1|571.61|569.41|0
1617191700000|2021-03-31 11:55:00|572.07|569.87|572.07|569.87|572.07|569.87|571.5|569.3|0
1617192000000|2021-03-31 12:00:00|571.96|569.76|572.07|569.87|572.52|570.32|571.38|569.18|0
1617192300000|2021-03-31 12:05:00|571.84|569.64|571.61|569.41|572.07|569.87|571.38|569.18|0
1617192600000|2021-03-31 12:10:00|571.38|569.18|571.38|569.18|571.61|569.41|571.15|568.95|0
1617192900000|2021-03-31 12:15:00|571.61|569.41|571.15|568.95|571.84|569.64|570.01|567.81|0
1617193200000|2021-03-31 12:20:00|570.73|568.53|572.1|569.9|572.56|570.36|570.73|568.53|0
1617193500000|2021-03-31 12:25:00|571.88|569.68|570.96|568.76|572.1|569.9|570.96|568.76|0
1617193800000|2021-03-31 12:30:00|570.73|568.53|569.58|567.38|570.96|568.76|569.58|567.38|0
1617194100000|2021-03-31 12:35:00|569.81|567.61|569.13|566.93|570.04|567.84|569.13|566.93|0
1617194400000|2021-03-31 12:40:00|568.9|566.7|568.44|566.24|568.9|566.7|568.44|566.24|0
1617194700000|2021-03-31 12:45:00|567.98|565.78|569.81|567.61|570.04|567.84|567.98|565.78|0
1617195000000|2021-03-31 12:50:00|570.04|567.84|569.35|567.15|570.27|568.07|569.35|567.15|0
1617195300000|2021-03-31 12:55:00|569.58|567.38|570.27|568.07|570.96|568.76|569.58|567.38|0
1617195600000|2021-03-31 13:00:00|570.73|568.53|569.35|567.15|570.73|568.53|569.35|567.15|0
1617195900000|2021-03-31 13:05:00|569.12|566.92|569.81|567.61|569.81|567.61|568.89|566.69|0
1617196200000|2021-03-31 13:10:00|570.04|567.84|570.04|567.84|570.27|568.07|569.58|567.38|0
1617196500000|2021-03-31 13:15:00|570.27|568.07|569.58|567.38|570.27|568.07|569.58|567.38|0
1617196800000|2021-03-31 13:20:00|569.35|567.15|569.35|567.15|569.81|567.61|569.12|566.92|0
1617197100000|2021-03-31 13:25:00|569.58|567.38|567.98|565.78|569.58|567.38|567.75|565.55|0
1617197400000|2021-03-31 13:30:00|567.75|565.55|563.64|561.44|567.75|565.55|562.72|560.52|0
1617197700000|2021-03-31 13:35:00|562.72|560.52|559.33|557.13|562.72|560.52|559.33|557.13|0
1617198000000|2021-03-31 13:40:00|559.1|556.9|560.92|558.72|560.92|558.72|557.96|555.76|0
1617198300000|2021-03-31 13:45:00|560.01|557.81|560.47|558.27|561.61|559.41|559.1|556.9|0
1617198600000|2021-03-31 13:50:00|560.01|557.81|560.47|558.27|562.75|560.55|559.55|557.35|0
1617198900000|2021-03-31 13:55:00|560.24|558.04|560.04|557.84|560.5|558.3|558.67|556.47|0
1617199200000|2021-03-31 14:00:00|559.13|556.93|557.3|555.1|560.04|557.84|556.16|553.96|0
1617199500000|2021-03-31 14:05:00|557.76|555.56|556.76|554.56|557.76|555.56|555.77|553.57|0
1617199800000|2021-03-31 14:10:00|556.53|554.33|559.04|556.84|559.04|556.84|556.53|554.33|0
1617200100000|2021-03-31 14:15:00|558.81|556.61|557.67|555.47|560.41|558.21|557.56|555.36|0
1617200400000|2021-03-31 14:20:00|556.76|554.56|557.9|555.7|558.13|555.93|556.53|554.33|0
1617200700000|2021-03-31 14:25:00|557.67|555.47|560.18|557.98|560.64|558.44|557.21|555.01|0
1617201000000|2021-03-31 14:30:00|559.96|557.76|558.81|556.61|560.87|558.67|557.67|555.47|0
1617201300000|2021-03-31 14:35:00|558.58|556.38|556.98|554.78|558.81|556.61|556.98|554.78|0
1617201600000|2021-03-31 14:40:00|556.53|554.33|553.79|551.59|556.75|554.55|552.19|549.99|0
1617201900000|2021-03-31 14:45:00|553.1|550.9|555.15|552.95|555.15|552.95|552.87|550.67|0
1617202200000|2021-03-31 14:50:00|554.93|552.73|552.64|550.44|554.93|552.73|552.19|549.99|0
1617202500000|2021-03-31 14:55:00|552.42|550.22|553.98|551.78|553.98|551.78|551.96|549.76|0
1617202800000|2021-03-31 15:00:00|553.75|551.55|553.52|551.32|554.2|552|552.84|550.64|0
1617203100000|2021-03-31 15:05:00|553.29|551.09|554.66|552.46|555.11|552.91|553.07|550.87|0
1617203400000|2021-03-31 15:10:00|554.43|552.23|554.2|552|555.11|552.91|553.52|551.32|0
1617203700000|2021-03-31 15:15:00|553.75|551.55|554.66|552.46|555.11|552.91|553.52|551.32|0
1617204000000|2021-03-31 15:20:00|554.88|552.68|555.56|553.36|556.14|553.94|553.97|551.77|0
1617204300000|2021-03-31 15:25:00|555.79|553.59|556.02|553.82|556.47|554.27|554.88|552.68|0
1617204600000|2021-03-31 15:30:00|556.7|554.5|556.47|554.27|556.93|554.73|554.2|552|0
1617204900000|2021-03-31 15:35:00|556.02|553.82|554.43|552.23|556.02|553.82|553.97|551.77|0
1617205200000|2021-03-31 15:40:00|554.88|552.68|555.33|553.13|555.79|553.59|554.2|552|0
1617205500000|2021-03-31 15:45:00|554.88|552.68|552.61|550.41|554.88|552.68|552.61|550.41|0
1617205800000|2021-03-31 15:50:00|552.38|550.18|551.02|548.82|552.38|550.18|551.02|548.82|0
1617206100000|2021-03-31 15:55:00|550.79|548.59|552.06|549.86|552.29|550.09|550.11|547.91|0
1617206400000|2021-03-31 16:00:00|551.84|549.64|550.71|548.51|551.84|549.64|550.71|548.51|0
1617206700000|2021-03-31 16:05:00|550.48|548.28|550.48|548.28|550.71|548.51|550.26|548.06|0
1617207000000|2021-03-31 16:10:00|550.71|548.51|550.26|548.06|551.16|548.96|550.26|548.06|0
1617207300000|2021-03-31 16:15:00|550.03|547.83|549.8|547.6|550.93|548.73|549.8|547.6|0
1617207600000|2021-03-31 16:20:00|550.03|547.83|549.35|547.15|550.25|548.05|549.35|547.15|0
1617207900000|2021-03-31 16:25:00|549.13|546.93|550.25|548.05|550.48|548.28|548.9|546.7|0
1617208200000|2021-03-31 16:30:00|550.03|547.83|549.12|546.92|550.03|547.83|549.12|546.92|0
1617208500000|2021-03-31 16:35:00|549.35|547.15|548.67|546.47|549.35|547.15|548.67|546.47|0
1617208800000|2021-03-31 16:40:00|548|545.8|547.99|545.79|548.22|546.02|547.54|545.34|0
1617209100000|2021-03-31 16:45:00|547.77|545.57|547.99|545.79|548.22|546.02|547.77|545.57|0
1617209400000|2021-03-31 16:50:00|548.22|546.02|548.67|546.47|548.67|546.47|548.22|546.02|0
1617209700000|2021-03-31 16:55:00|548.44|546.24|547.77|545.57|548.67|546.47|547.77|545.57|0
1617210000000|2021-03-31 17:00:00|547.09|544.89|546.86|544.66|547.32|545.12|546.41|544.21|0
1617210300000|2021-03-31 17:05:00|546.64|544.44|545.51|543.31|546.86|544.66|545.29|543.09|0
1617210600000|2021-03-31 17:10:00|545.29|543.09|544.84|542.64|545.51|543.31|544.39|542.19|0
1617210900000|2021-03-31 17:15:00|545.06|542.86|546.19|543.99|546.41|544.21|544.61|542.41|0
1617211200000|2021-03-31 17:20:00|546.41|544.21|546.4|544.2|546.85|544.65|545.94|543.74|0
1617211500000|2021-03-31 17:25:00|546.17|543.97|545.27|543.07|546.4|544.2|545.04|542.84|0
1617211800000|2021-03-31 17:30:00|545.04|542.84|544.36|542.16|545.27|543.07|544.36|542.16|0
1617212100000|2021-03-31 17:35:00|544.14|541.94|545.72|543.52|545.72|543.52|543.91|541.71|0
1617212400000|2021-03-31 17:40:00|545.49|543.29|547.75|545.55|548.2|546|545.49|543.29|0
1617212700000|2021-03-31 17:45:00|547.29|545.09|546.84|544.64|547.52|545.32|546.38|544.18|0
1617213000000|2021-03-31 17:50:00|546.61|544.41|545.7|543.5|546.84|544.64|545.25|543.05|0
1617213300000|2021-03-31 17:55:00|545.48|543.28|545.7|543.5|545.7|543.5|544.35|542.15|0
1617213600000|2021-03-31 18:00:00|545.93|543.73|546.83|544.63|547.97|545.77|545.7|543.5|0
1617213900000|2021-03-31 18:05:00|546.61|544.41|548.87|546.67|548.87|546.67|546.61|544.41|0
1617214200000|2021-03-31 18:10:00|548.65|546.45|548.64|546.44|551.37|549.17|547.74|545.54|0
1617214500000|2021-03-31 18:15:00|548.87|546.67|549.1|546.9|549.78|547.58|547.96|545.76|0
1617214800000|2021-03-31 18:20:00|549.32|547.12|548.42|546.22|550|547.8|547.74|545.54|0
1617215100000|2021-03-31 18:25:00|548.65|546.45|547.97|545.77|548.87|546.67|547.74|545.54|0
1617215400000|2021-03-31 18:30:00|547.74|545.54|545.92|543.72|547.74|545.54|545.47|543.27|0
1617215700000|2021-03-31 18:35:00|546.04|543.84|547.06|544.86|547.06|544.86|545.24|543.04|0
1617216000000|2021-03-31 18:40:00|547.28|545.08|547.51|545.31|550.46|548.26|546.15|543.95|0
1617216300000|2021-03-31 18:45:00|547.74|545.54|549.33|547.13|549.55|547.35|547.06|544.86|0
1617216600000|2021-03-31 18:50:00|549.1|546.9|548.42|546.22|549.78|547.58|548.19|545.99|0
1617216900000|2021-03-31 18:55:00|547.96|545.76|549.33|547.13|550.23|548.03|546.37|544.17|0
1617217200000|2021-03-31 19:00:00|549.55|547.35|546.15|543.95|549.55|547.35|545.92|543.72|0
1617217500000|2021-03-31 19:05:00|546.6|544.4|546.6|544.4|548.42|546.22|546.15|543.95|0
1617217800000|2021-03-31 19:10:00|546.37|544.17|548.19|545.99|549.1|546.9|546.37|544.17|0
1617218100000|2021-03-31 19:15:00|547.96|545.76|547.51|545.31|548.19|545.99|545.01|542.81|0
1617218400000|2021-03-31 19:20:00|547.73|545.53|548.87|546.67|549.32|547.12|547.28|545.08|0
1617218700000|2021-03-31 19:25:00|549.09|546.89|549.78|547.58|550|547.8|547.51|545.31|0
1617219000000|2021-03-31 19:30:00|550|547.8|549.09|546.89|550|547.8|546.82|544.62|0
1617219300000|2021-03-31 19:35:00|549.32|547.12|552.96|550.76|552.96|550.76|549.09|546.89|0
1617219600000|2021-03-31 19:40:00|553.41|551.21|554.21|552.01|554.32|552.12|551.14|548.94|0
1617219900000|2021-03-31 19:45:00|554.32|552.12|554.55|552.35|555.69|553.49|553.19|550.99|0
1617220200000|2021-03-31 19:50:00|555.01|552.81|554.32|552.12|555.23|553.03|549.09|546.89|0
1617220500000|2021-03-31 19:55:00|555.69|553.49|558.2|556|558.66|556.46|552.5|550.3|0
1617220800000|2021-03-31 20:00:00|556.15|553.95|558.2|556|559.8|557.6|552.96|550.76|0
1617221100000|2021-03-31 20:05:00|557.97|555.77|559.43|557.23|560.34|558.14|557.97|555.77|0
1617221400000|2021-03-31 20:10:00|559.66|557.46|561.44|559.24|561.94|559.74|559.43|557.23|0
1617221700000|2021-03-31 20:15:00|561.46|558.86|561.56|558.96|561.8|559.2|561.4|558.8|0
1617222000000|2021-03-31 20:20:00|561.72|559.12|561.46|558.86|561.72|559.12|561.36|558.76|0
1617222300000|2021-03-31 20:25:00|561.5|558.9|561.3|558.7|561.62|559.02|561.3|558.7|0
1617222600000|2021-03-31 20:30:00|561.11|558.51|562.02|559.42|562.25|559.65|561.11|558.51|0
1617222900000|2021-03-31 20:35:00|561.8|559.2|559.97|557.37|561.8|559.2|559.97|557.37|0
1617223200000|2021-03-31 20:40:00|560.2|557.6|559.75|557.15|560.66|558.06|559.52|556.92|0
1617223500000|2021-03-31 20:45:00|559.97|557.37|559.75|557.15|560.2|557.6|559.52|556.92|0
1617223800000|2021-03-31 20:50:00|559.97|557.37|559.97|557.37|560.2|557.6|559.74|557.14|0
1617224100000|2021-03-31 20:55:00|559.74|557.14|560.04|557.44|560.43|557.83|559.74|557.14|0
1617224400000|2021-03-31 21:00:00|560.13|557.53|560.43|557.83|560.49|557.89|560.13|557.53|0
1617224700000|2021-03-31 21:05:00|560.49|557.89|560.49|557.89|560.65|558.05|560.35|557.75|0
1617225000000|2021-03-31 21:10:00|560.53|557.93|560.35|557.75|560.79|558.19|560.35|557.75|0
1617225300000|2021-03-31 21:15:00|560.32|557.72|560.19|557.59|560.35|557.75|560.19|557.59|0
1617225600000|2021-03-31 21:20:00|560.25|557.65|560.45|557.85|560.49|557.89|560.19|557.59|0
1617225900000|2021-03-31 21:25:00|560.42|557.82|560.55|557.95|560.65|558.05|560.42|557.82|0
1617226200000|2021-03-31 21:30:00|560.59|557.99|560.15|557.55|560.59|557.99|560.15|557.55|0
1617226500000|2021-03-31 21:35:00|560.19|557.59|560.19|557.59|560.29|557.69|560.02|557.42|0
1617226800000|2021-03-31 21:40:00|560.18|557.58|560.32|557.72|560.45|557.85|560.12|557.52|0
1617227100000|2021-03-31 21:45:00|560.22|557.62|560.25|557.65|560.25|557.65|560.22|557.62|0
1617227400000|2021-03-31 21:50:00|560.28|557.68|559.82|557.22|560.32|557.72|559.78|557.18|0
1617227700000|2021-03-31 21:55:00|559.92|557.32|559.85|557.25|559.98|557.38|559.75|557.15|0
1617228000000|2021-03-31 22:00:00|558.37|555.77|557.57|554.97|559.16|556.56|557.57|554.97|0
1617228300000|2021-03-31 22:05:00|557.8|555.2|558.48|555.88|558.71|556.11|557.8|555.2|0
1617228600000|2021-03-31 22:10:00|558.25|555.65|557.8|555.2|558.48|555.88|557.57|554.97|0
1617228900000|2021-03-31 22:15:00|556.89|554.29|557.34|554.74|557.34|554.74|556.66|554.06|0
1617229200000|2021-03-31 22:20:00|557.11|554.51|557.34|554.74|557.57|554.97|556.43|553.83|0
1617229500000|2021-03-31 22:25:00|557.57|554.97|557.57|554.97|557.8|555.2|557.57|554.97|0
1617229800000|2021-03-31 22:30:00|557.34|554.74|557.79|555.19|557.79|555.19|557.34|554.74|0
1617230100000|2021-03-31 22:35:00|557.57|554.97|558.02|555.42|558.48|555.88|557.57|554.97|0
1617230400000|2021-03-31 22:40:00|558.25|555.65|557.79|555.19|558.25|555.65|557.79|555.19|0
1617230700000|2021-03-31 22:45:00|557.57|554.97|557.11|554.51|557.57|554.97|557.11|554.51|0
1617231000000|2021-03-31 22:50:00|557.23|554.63|558.02|555.42|558.02|555.42|557.23|554.63|0
1617231300000|2021-03-31 22:55:00|557.79|555.19|557.56|554.96|558.02|555.42|557.56|554.96|0
1617231600000|2021-03-31 23:00:00|557.34|554.74|558.93|556.33|559.16|556.56|557.34|554.74|0
1617231900000|2021-03-31 23:05:00|558.47|555.87|558.24|555.64|559.15|556.55|558.24|555.64|0
1617232200000|2021-03-31 23:10:00|558.02|555.42|558.47|555.87|560.06|557.46|558.02|555.42|0
1617232500000|2021-03-31 23:15:00|558.93|556.33|556.88|554.28|558.93|556.33|556.88|554.28|0
1617232800000|2021-03-31 23:20:00|557.11|554.51|557.45|554.85|557.45|554.85|556.88|554.28|0
1617233100000|2021-03-31 23:25:00|557.56|554.96|557.33|554.73|557.56|554.96|556.65|554.05|0
1617233400000|2021-03-31 23:30:00|557.11|554.51|556.88|554.28|557.33|554.73|556.65|554.05|0
1617233700000|2021-03-31 23:35:00|557.11|554.51|556.65|554.05|557.11|554.51|556.65|554.05|0
1617234000000|2021-03-31 23:40:00|556.88|554.28|555.97|553.37|556.88|554.28|555.97|553.37|0
1617234300000|2021-03-31 23:45:00|556.19|553.59|556.65|554.05|556.88|554.28|555.86|553.26|0
1617234600000|2021-03-31 23:50:00|556.88|554.28|556.19|553.59|556.88|554.28|555.74|553.14|0
1617234900000|2021-03-31 23:55:00|555.97|553.37|555.51|552.91|556.42|553.82|555.51|552.91|0
1617235200000|2021-04-01 00:00:00|555.28|552.68|556.19|553.59|556.19|553.59|554.83|552.23|0
1617235500000|2021-04-01 00:05:00|556.42|553.82|556.19|553.59|557.78|555.18|555.96|553.36|0
1617235800000|2021-04-01 00:10:00|555.96|553.36|556.42|553.82|556.65|554.05|555.96|553.36|0
1617236100000|2021-04-01 00:15:00|556.19|553.59|555.51|552.91|556.42|553.82|555.06|552.46|0
1617236400000|2021-04-01 00:20:00|555.74|553.14|556.64|554.04|558.24|555.64|555.51|552.91|0
1617236700000|2021-04-01 00:25:00|556.42|553.82|556.87|554.27|556.87|554.27|555.96|553.36|0
1617237000000|2021-04-01 00:30:00|556.64|554.04|555.05|552.45|556.64|554.04|555.05|552.45|0
1617237300000|2021-04-01 00:35:00|554.83|552.23|554.14|551.54|555.05|552.45|553.24|550.64|0
1617237600000|2021-04-01 00:40:00|553.92|551.32|554.14|551.54|554.37|551.77|553.46|550.86|0
1617237900000|2021-04-01 00:45:00|554.37|551.77|553.69|551.09|554.37|551.77|553.69|551.09|0
1617238200000|2021-04-01 00:50:00|553.92|551.32|553.69|551.09|554.14|551.54|553.69|551.09|0
1617238500000|2021-04-01 00:55:00|553.92|551.32|554.14|551.54|554.37|551.77|553.46|550.86|0
1617238800000|2021-04-01 01:00:00|553.92|551.32|555.5|552.9|555.96|553.36|553.92|551.32|0
1617239100000|2021-04-01 01:05:00|555.62|553.02|555.73|553.13|555.96|553.36|555.05|552.45|0
1617239400000|2021-04-01 01:10:00|555.96|553.36|555.73|553.13|555.96|553.36|555.5|552.9|0
1617239700000|2021-04-01 01:15:00|556.18|553.58|556.86|554.26|556.86|554.26|555.96|553.36|0
1617240000000|2021-04-01 01:20:00|557.09|554.49|555.73|553.13|557.09|554.49|555.73|553.13|0
1617240300000|2021-04-01 01:25:00|555.5|552.9|555.27|552.67|555.96|553.36|555.05|552.45|0
1617240600000|2021-04-01 01:30:00|555.5|552.9|558|555.4|558|555.4|555.27|552.67|0
1617240900000|2021-04-01 01:35:00|557.54|554.94|557.32|554.72|557.54|554.94|556.53|553.93|0
1617241200000|2021-04-01 01:40:00|557.54|554.94|558|555.4|558.12|555.52|557.09|554.49|0
1617241500000|2021-04-01 01:45:00|558.23|555.63|558.12|555.52|558.68|556.08|557.54|554.94|0
1617241800000|2021-04-01 01:50:00|558|555.4|557.32|554.72|558.23|555.63|557.32|554.72|0
1617242100000|2021-04-01 01:55:00|557.09|554.49|556.63|554.03|557.09|554.49|556.41|553.81|0
1617242400000|2021-04-01 02:00:00|556.41|553.81|554.82|552.22|556.63|554.03|554.59|551.99|0
1617242700000|2021-04-01 02:05:00|554.59|551.99|555.5|552.9|555.72|553.12|553.45|550.85|0
1617243000000|2021-04-01 02:10:00|555.27|552.67|555.95|553.35|556.63|554.03|555.27|552.67|0
1617243300000|2021-04-01 02:15:00|555.72|553.12|556.4|553.8|556.63|554.03|555.04|552.44|0
1617243600000|2021-04-01 02:20:00|556.18|553.58|556.18|553.58|556.4|553.8|555.72|553.12|0
1617243900000|2021-04-01 02:25:00|555.95|553.35|557.31|554.71|557.31|554.71|555.72|553.12|0
1617244200000|2021-04-01 02:30:00|557.54|554.94|556.86|554.26|557.54|554.94|556.63|554.03|0
1617244500000|2021-04-01 02:35:00|557.08|554.48|558.22|555.62|558.67|556.07|556.4|553.8|0
1617244800000|2021-04-01 02:40:00|557.99|555.39|557.76|555.16|558.45|555.85|557.76|555.16|0
1617245100000|2021-04-01 02:45:00|557.99|555.39|557.76|555.16|558.22|555.62|557.54|554.94|0
1617245400000|2021-04-01 02:50:00|557.99|555.39|559.13|556.53|559.81|557.21|557.99|555.39|0
1617245700000|2021-04-01 02:55:00|559.35|556.75|559.35|556.75|561.18|558.58|559.13|556.53|0
1617246000000|2021-04-01 03:00:00|559.13|556.53|559.13|556.53|559.58|556.98|558.44|555.84|0
1617246300000|2021-04-01 03:05:00|558.9|556.3|558.9|556.3|559.58|556.98|558.9|556.3|0
1617246600000|2021-04-01 03:10:00|559.13|556.53|560.04|557.44|560.49|557.89|558.9|556.3|0
1617246900000|2021-04-01 03:15:00|560.26|557.66|558.9|556.3|560.26|557.66|558.67|556.07|0
1617247200000|2021-04-01 03:20:00|558.67|556.07|558.21|555.61|558.67|556.07|557.99|555.39|0
1617247500000|2021-04-01 03:25:00|557.99|555.39|558.44|555.84|558.67|556.07|557.99|555.39|0
1617247800000|2021-04-01 03:30:00|558.67|556.07|559.58|556.98|559.58|556.98|558.21|555.61|0
1617248100000|2021-04-01 03:35:00|559.81|557.21|558.21|555.61|559.81|557.21|558.21|555.61|0
1617248400000|2021-04-01 03:40:00|558.33|555.73|558.44|555.84|559.12|556.52|557.98|555.38|0
1617248700000|2021-04-01 03:45:00|558.67|556.07|558.44|555.84|558.89|556.29|558.44|555.84|0
1617249000000|2021-04-01 03:50:00|558.21|555.61|558.21|555.61|558.89|556.29|557.98|555.38|0
1617249300000|2021-04-01 03:55:00|557.98|555.38|558.21|555.61|558.21|555.61|557.98|555.38|0
1617249600000|2021-04-01 04:00:00|557.98|555.38|558.44|555.84|558.89|556.29|557.75|555.15|0
1617249900000|2021-04-01 04:05:00|558.21|555.61|557.98|555.38|558.21|555.61|557.75|555.15|0
1617250200000|2021-04-01 04:10:00|557.75|555.15|558.21|555.61|558.44|555.84|557.75|555.15|0
1617250500000|2021-04-01 04:15:00|557.98|555.38|558.21|555.61|558.43|555.83|557.98|555.38|0
1617250800000|2021-04-01 04:20:00|557.98|555.38|557.98|555.38|558.21|555.61|557.75|555.15|0
1617251100000|2021-04-01 04:25:00|558.21|555.61|557.98|555.38|558.21|555.61|557.98|555.38|0
1617251400000|2021-04-01 04:30:00|558.21|555.61|557.75|555.15|558.21|555.61|557.75|555.15|0
1617251700000|2021-04-01 04:35:00|557.98|555.38|556.84|554.24|557.98|555.38|556.84|554.24|0
1617252000000|2021-04-01 04:40:00|557.07|554.47|557.75|555.15|557.75|555.15|557.07|554.47|0
1617252300000|2021-04-01 04:45:00|557.41|554.81|558.43|555.83|558.43|555.83|557.29|554.69|0
1617252600000|2021-04-01 04:50:00|558.66|556.06|558.66|556.06|559.34|556.74|558.43|555.83|0
1617252900000|2021-04-01 04:55:00|558.43|555.83|557.52|554.92|558.43|555.83|557.52|554.92|0
1617253200000|2021-04-01 05:00:00|557.75|555.15|557.29|554.69|558.43|555.83|557.06|554.46|0
1617253500000|2021-04-01 05:05:00|557.41|554.81|557.52|554.92|557.75|555.15|557.06|554.46|0
1617253800000|2021-04-01 05:10:00|557.29|554.69|557.97|555.37|558.2|555.6|556.84|554.24|0
1617254100000|2021-04-01 05:15:00|557.75|555.15|557.52|554.92|557.97|555.37|557.29|554.69|0
1617254400000|2021-04-01 05:20:00|557.29|554.69|556.61|554.01|557.52|554.92|556.15|553.55|0
1617254700000|2021-04-01 05:25:00|556.83|554.23|556.61|554.01|557.52|554.92|556.38|553.78|0
1617255000000|2021-04-01 05:30:00|556.72|554.12|557.29|554.69|557.74|555.14|556.72|554.12|0
1617255300000|2021-04-01 05:35:00|557.52|554.92|555.47|552.87|557.52|554.92|555.47|552.87|0
1617255600000|2021-04-01 05:40:00|555.7|553.1|555.01|552.41|555.92|553.32|554.79|552.19|0
1617255900000|2021-04-01 05:45:00|554.79|552.19|554.8|552.2|555.03|552.43|554.35|551.75|0
1617256200000|2021-04-01 05:50:00|554.69|552.09|555.48|552.88|555.71|553.11|554.57|551.97|0
1617256500000|2021-04-01 05:55:00|555.71|553.11|555.94|553.34|556.16|553.56|555.71|553.11|0
1617256800000|2021-04-01 06:00:00|556.16|553.56|555.25|552.65|556.62|554.02|555.03|552.43|0
1617257100000|2021-04-01 06:05:00|555.03|552.43|555.25|552.65|555.25|552.65|554.34|551.74|0
1617257400000|2021-04-01 06:10:00|555.03|552.43|555.48|552.88|556.62|554.02|554.57|551.97|0
1617257700000|2021-04-01 06:15:00|555.25|552.65|554.11|551.51|555.48|552.88|554.11|551.51|0
1617258000000|2021-04-01 06:20:00|554.23|551.63|553.66|551.06|554.23|551.63|553.2|550.6|0
1617258300000|2021-04-01 06:25:00|553.89|551.29|554.34|551.74|554.34|551.74|553.66|551.06|0
1617258600000|2021-04-01 06:30:00|554.11|551.51|553.2|550.6|554.34|551.74|553.2|550.6|0
1617258900000|2021-04-01 06:35:00|553.09|550.49|552.07|549.47|553.2|550.6|552.07|549.47|0
1617259200000|2021-04-01 06:40:00|551.61|549.01|551.61|549.01|552.29|549.69|550.7|548.1|0
1617259500000|2021-04-01 06:45:00|551.38|548.78|550.93|548.33|551.38|548.78|550.48|547.88|0
1617259800000|2021-04-01 06:50:00|551.16|548.56|550.7|548.1|551.38|548.78|550.7|548.1|0
1617260100000|2021-04-01 06:55:00|550.93|548.33|550.25|547.65|551.27|548.67|550.02|547.42|0
1617260400000|2021-04-01 07:00:00|550.7|548.1|551.73|549.13|552.29|549.69|550.7|548.1|0
1617260700000|2021-04-01 07:05:00|551.53|549.33|551.86|549.66|552.32|550.12|551.41|549.21|0
1617261000000|2021-04-01 07:10:00|552.09|549.89|552.09|549.89|552.77|550.57|551.18|548.98|0
1617261300000|2021-04-01 07:15:00|551.98|549.78|552.89|550.69|553.22|551.02|551.98|549.78|0
1617261600000|2021-04-01 07:20:00|552.77|550.57|550.5|548.3|553|550.8|550.5|548.3|0
1617261900000|2021-04-01 07:25:00|550.72|548.52|549.82|547.62|550.95|548.75|549.14|546.94|0
1617262200000|2021-04-01 07:30:00|550.04|547.84|549.59|547.39|551.63|549.43|549.59|547.39|0
1617262500000|2021-04-01 07:35:00|549.36|547.16|548.23|546.03|549.82|547.62|547.77|545.57|0
1617262800000|2021-04-01 07:40:00|548.45|546.25|546.87|544.67|548.45|546.25|546.64|544.44|0
1617263100000|2021-04-01 07:45:00|546.64|544.44|548|545.8|548|545.8|546.64|544.44|0
1617263400000|2021-04-01 07:50:00|548.23|546.03|547.55|545.35|549.13|546.93|547.55|545.35|0
1617263700000|2021-04-01 07:55:00|547.32|545.12|546.64|544.44|547.55|545.35|545.96|543.76|0
1617264000000|2021-04-01 08:00:00|547.09|544.89|546.41|544.21|547.32|545.12|546.18|543.98|0
1617264300000|2021-04-01 08:05:00|546.3|544.1|545.73|543.53|546.98|544.78|545.28|543.08|0
1617264600000|2021-04-01 08:10:00|545.96|543.76|545.28|543.08|545.96|543.76|545.28|543.08|0
1617264900000|2021-04-01 08:15:00|545.05|542.85|544.6|542.4|545.73|543.53|544.6|542.4|0
1617265200000|2021-04-01 08:20:00|544.82|542.62|545.28|543.08|545.5|543.3|544.15|541.95|0
1617265500000|2021-04-01 08:25:00|545.5|543.3|546.18|543.98|546.41|544.21|545.28|543.08|0
1617265800000|2021-04-01 08:30:00|545.95|543.75|544.96|542.76|545.95|543.75|544.96|542.76|0
1617266100000|2021-04-01 08:35:00|544.73|542.53|545.19|542.99|545.41|543.21|544.73|542.53|0
1617266400000|2021-04-01 08:40:00|544.96|542.76|546.32|544.12|546.78|544.58|544.51|542.31|0
1617266700000|2021-04-01 08:45:00|546.09|543.89|545.19|542.99|546.09|543.89|544.96|542.76|0
1617267000000|2021-04-01 08:50:00|544.96|542.76|544.5|542.3|545.19|542.99|544.05|541.85|0
1617267300000|2021-04-01 08:55:00|544.28|542.08|543.14|540.94|544.28|542.08|542.92|540.72|0
1617267600000|2021-04-01 09:00:00|542.92|540.72|543.14|540.94|543.6|541.4|542.24|540.04|0
1617267900000|2021-04-01 09:05:00|543.37|541.17|543.59|541.39|543.82|541.62|543.37|541.17|0
1617268200000|2021-04-01 09:10:00|543.26|541.06|545.18|542.98|545.18|542.98|542.69|540.49|0
1617268500000|2021-04-01 09:15:00|544.96|542.76|544.5|542.3|545.86|543.66|544.27|542.07|0
1617268800000|2021-04-01 09:20:00|544.73|542.53|544.95|542.75|544.95|542.75|544.05|541.85|0
1617269100000|2021-04-01 09:25:00|545.18|542.98|545.41|543.21|545.41|543.21|544.5|542.3|0
1617269400000|2021-04-01 09:30:00|545.18|542.98|544.95|542.75|545.41|543.21|544.73|542.53|0
1617269700000|2021-04-01 09:35:00|545.18|542.98|544.04|541.84|545.18|542.98|543.82|541.62|0
1617270000000|2021-04-01 09:40:00|544.27|542.07|543.59|541.39|544.27|542.07|543.14|540.94|0
1617270300000|2021-04-01 09:45:00|543.82|541.62|544.72|542.52|544.72|542.52|543.14|540.94|0
1617270600000|2021-04-01 09:50:00|544.5|542.3|544.95|542.75|545.18|542.98|544.27|542.07|0
1617270900000|2021-04-01 09:55:00|545.18|542.98|545.4|543.2|545.4|543.2|544.72|542.52|0
1617271200000|2021-04-01 10:00:00|545.18|542.98|545.86|543.66|546.31|544.11|545.18|542.98|0
1617271500000|2021-04-01 10:05:00|546.08|543.88|546.99|544.79|546.99|544.79|545.86|543.66|0
1617271800000|2021-04-01 10:10:00|546.76|544.56|546.08|543.88|546.99|544.79|545.86|543.66|0
1617272100000|2021-04-01 10:15:00|545.86|543.66|546.31|544.11|546.31|544.11|545.63|543.43|0
1617272400000|2021-04-01 10:20:00|546.08|543.88|545.85|543.65|546.54|544.34|545.85|543.65|0
1617272700000|2021-04-01 10:25:00|546.08|543.88|547.84|545.64|547.84|545.64|546.08|543.88|0
1617273000000|2021-04-01 10:30:00|547.62|545.42|549.2|547|549.43|547.23|547.62|545.42|0
1617273300000|2021-04-01 10:35:00|548.98|546.78|548.75|546.55|549.43|547.23|548.75|546.55|0
1617273600000|2021-04-01 10:40:00|548.97|546.77|547.84|545.64|548.97|546.77|547.62|545.42|0
1617273900000|2021-04-01 10:45:00|547.62|545.42|548.07|545.87|548.3|546.1|547.39|545.19|0
1617274200000|2021-04-01 10:50:00|548.29|546.09|549.43|547.23|549.88|547.68|548.07|545.87|0
1617274500000|2021-04-01 10:55:00|549.65|547.45|550.1|547.9|550.1|547.9|549.65|547.45|0
1617274800000|2021-04-01 11:00:00|549.65|547.45|548.52|546.32|549.65|547.45|548.29|546.09|0
1617275100000|2021-04-01 11:05:00|548.29|546.09|547.16|544.96|548.29|546.09|546.94|544.74|0
1617275400000|2021-04-01 11:10:00|547.39|545.19|547.84|545.64|548.07|545.87|547.39|545.19|0
1617275700000|2021-04-01 11:15:00|548.07|545.87|547.84|545.64|548.52|546.32|547.84|545.64|0
1617276000000|2021-04-01 11:20:00|548.29|546.09|548.29|546.09|548.52|546.32|548.06|545.86|0
1617276300000|2021-04-01 11:25:00|548.06|545.86|547.16|544.96|548.29|546.09|547.16|544.96|0
1617276600000|2021-04-01 11:30:00|547.38|545.18|546.93|544.73|547.61|545.41|546.93|544.73|0
1617276900000|2021-04-01 11:35:00|547.16|544.96|546.48|544.28|547.38|545.18|546.25|544.05|0
1617277200000|2021-04-01 11:40:00|546.25|544.05|546.25|544.05|546.48|544.28|546.25|544.05|0
1617277500000|2021-04-01 11:45:00|546.03|543.83|545.8|543.6|546.03|543.83|544.67|542.47|0
1617277800000|2021-04-01 11:50:00|546.03|543.83|544.67|542.47|546.7|544.5|544.67|542.47|0
1617278100000|2021-04-01 11:55:00|544.45|542.25|544.9|542.7|545.35|543.15|544.45|542.25|0
1617278400000|2021-04-01 12:00:00|544.67|542.47|544.22|542.02|544.67|542.47|543.99|541.79|0
1617278700000|2021-04-01 12:05:00|544.44|542.24|544.89|542.69|545.12|542.92|543.99|541.79|0
1617279000000|2021-04-01 12:10:00|545.12|542.92|545.57|543.37|545.57|543.37|544.22|542.02|0
1617279300000|2021-04-01 12:15:00|545.35|543.15|545.12|542.92|545.57|543.37|544.67|542.47|0
1617279600000|2021-04-01 12:20:00|544.89|542.69|543.76|541.56|545.12|542.92|543.54|541.34|0
1617279900000|2021-04-01 12:25:00|543.54|541.34|543.99|541.79|544.33|542.13|543.54|541.34|0
1617280200000|2021-04-01 12:30:00|543.88|541.68|544.21|542.01|545.12|542.92|543.54|541.34|0
1617280500000|2021-04-01 12:35:00|543.99|541.79|545.12|542.92|545.12|542.92|543.99|541.79|0
1617280800000|2021-04-01 12:40:00|545.34|543.14|544.66|542.46|545.79|543.59|544.44|542.24|0
1617281100000|2021-04-01 12:45:00|544.44|542.24|543.99|541.79|544.89|542.69|543.99|541.79|0
1617281400000|2021-04-01 12:50:00|544.21|542.01|543.76|541.56|544.44|542.24|543.76|541.56|0
1617281700000|2021-04-01 12:55:00|543.53|541.33|542.17|539.97|543.99|541.79|541.72|539.52|0
1617282000000|2021-04-01 13:00:00|541.94|539.74|540.81|538.61|542.84|540.64|540.59|538.39|0
1617282300000|2021-04-01 13:05:00|541.04|538.84|542.17|539.97|542.39|540.19|541.04|538.84|0
1617282600000|2021-04-01 13:10:00|541.94|539.74|543.07|540.87|543.07|540.87|541.71|539.51|0
1617282900000|2021-04-01 13:15:00|542.84|540.64|542.84|540.64|543.97|541.77|542.84|540.64|0
1617283200000|2021-04-01 13:20:00|542.62|540.42|542.62|540.42|542.84|540.64|542.39|540.19|0
1617283500000|2021-04-01 13:25:00|542.39|540.19|539.68|537.48|542.84|540.64|539.68|537.48|0
1617283800000|2021-04-01 13:30:00|539.23|537.03|537.42|535.22|540.58|538.38|537.2|535|0
1617284100000|2021-04-01 13:35:00|536.97|534.77|538.33|536.13|538.33|536.13|536.75|534.55|0
1617284400000|2021-04-01 13:40:00|538.1|535.9|539.23|537.03|539.9|537.7|536.3|534.1|0
1617284700000|2021-04-01 13:45:00|538.78|536.58|539.9|537.7|540.13|537.93|537.65|535.45|0
1617285000000|2021-04-01 13:50:00|540.13|537.93|537.86|535.66|540.13|537.93|536.73|534.53|0
1617285300000|2021-04-01 13:55:00|538.31|536.11|539.68|537.48|540.24|538.04|537.86|535.66|0
1617285600000|2021-04-01 14:00:00|539.12|536.92|537.87|535.67|540.8|538.6|537.42|535.22|0
1617285900000|2021-04-01 14:05:00|537.65|535.45|534.49|532.29|538.1|535.9|534.04|531.84|0
1617286200000|2021-04-01 14:10:00|534.27|532.07|534.72|532.52|535.39|533.19|534.04|531.84|0
1617286500000|2021-04-01 14:15:00|534.49|532.29|532.92|530.72|534.49|532.29|532.47|530.27|0
1617286800000|2021-04-01 14:20:00|533.37|531.17|533.59|531.39|534.04|531.84|532.92|530.72|0
1617287100000|2021-04-01 14:25:00|533.82|531.62|532.24|530.04|534.72|532.52|532.24|530.04|0
1617287400000|2021-04-01 14:30:00|531.79|529.59|532.69|530.49|533.14|530.94|531.79|529.59|0
1617287700000|2021-04-01 14:35:00|532.47|530.27|533.82|531.62|534.04|531.84|531.57|529.37|0
1617288000000|2021-04-01 14:40:00|533.81|531.61|531.34|529.14|534.26|532.06|531.34|529.14|0
1617288300000|2021-04-01 14:45:00|531.57|529.37|532.24|530.04|532.69|530.49|531.34|529.14|0
1617288600000|2021-04-01 14:50:00|532.69|530.49|535.39|533.19|535.84|533.64|531.79|529.59|0
1617288900000|2021-04-01 14:55:00|535.61|533.41|531.34|529.14|535.61|533.41|531.34|529.14|0
1617289200000|2021-04-01 15:00:00|531.57|529.37|529.55|527.35|531.57|529.37|529.55|527.35|0
1617289500000|2021-04-01 15:05:00|529.99|527.79|531.12|528.92|532.91|530.71|529.99|527.79|0
1617289800000|2021-04-01 15:10:00|531.34|529.14|532.46|530.26|532.91|530.71|530.22|528.02|0
1617290100000|2021-04-01 15:15:00|532.24|530.04|532.91|530.71|533.36|531.16|531.34|529.14|0
1617290400000|2021-04-01 15:20:00|533.14|530.94|532.24|530.04|533.36|531.16|529.99|527.79|0
1617290700000|2021-04-01 15:25:00|532.46|530.26|532.01|529.81|532.91|530.71|531.79|529.59|0
1617291000000|2021-04-01 15:30:00|532.13|529.93|532.68|530.48|532.91|530.71|530.66|528.46|0
1617291300000|2021-04-01 15:35:00|532.46|530.26|532.46|530.26|533.36|531.16|531.56|529.36|0
1617291600000|2021-04-01 15:40:00|532.58|530.38|532.01|529.81|533.36|531.16|531.78|529.58|0
1617291900000|2021-04-01 15:45:00|532.23|530.03|531.78|529.58|533.36|531.16|531.11|528.91|0
1617292200000|2021-04-01 15:50:00|531.56|529.36|532.23|530.03|532.46|530.26|531.33|529.13|0
1617292500000|2021-04-01 15:55:00|532.01|529.81|532.46|530.26|532.46|530.26|530.21|528.01|0
1617292800000|2021-04-01 16:00:00|532.68|530.48|529.99|527.79|532.68|530.48|529.76|527.56|0
1617293100000|2021-04-01 16:05:00|529.76|527.56|528.42|526.22|529.76|527.56|527.97|525.77|0
1617293400000|2021-04-01 16:10:00|528.64|526.44|529.09|526.89|529.76|527.56|528.19|525.99|0
1617293700000|2021-04-01 16:15:00|529.31|527.11|527.97|525.77|529.98|527.78|527.97|525.77|0
1617294000000|2021-04-01 16:20:00|527.74|525.54|527.52|525.32|528.19|525.99|527.29|525.09|0
1617294300000|2021-04-01 16:25:00|527.41|525.21|527.29|525.09|527.74|525.54|527.07|524.87|0
1617294600000|2021-04-01 16:30:00|527.07|524.87|527.52|525.32|527.52|525.32|526.84|524.64|0
1617294900000|2021-04-01 16:35:00|527.29|525.09|527.07|524.87|527.96|525.76|527.07|524.87|0
1617295200000|2021-04-01 16:40:00|527.29|525.09|527.51|525.31|528.41|526.21|527.29|525.09|0
1617295500000|2021-04-01 16:45:00|527.29|525.09|527.96|525.76|527.96|525.76|526.39|524.19|0
1617295800000|2021-04-01 16:50:00|528.19|525.99|527.74|525.54|528.86|526.66|527.29|525.09|0
1617296100000|2021-04-01 16:55:00|527.51|525.31|527.29|525.09|527.51|525.31|527.06|524.86|0
1617296400000|2021-04-01 17:00:00|527.06|524.86|527.51|525.31|527.74|525.54|526.39|524.19|0
1617296700000|2021-04-01 17:05:00|527.74|525.54|528.86|526.66|528.86|526.66|527.06|524.86|0
1617297000000|2021-04-01 17:10:00|528.63|526.43|528.86|526.66|529.53|527.33|528.63|526.43|0
1617297300000|2021-04-01 17:15:00|528.63|526.43|530.42|528.22|530.87|528.67|528.41|526.21|0
1617297600000|2021-04-01 17:20:00|529.98|527.78|529.53|527.33|529.98|527.78|528.85|526.65|0
1617297900000|2021-04-01 17:25:00|529.3|527.1|530.2|528|530.2|528|529.08|526.88|0
1617298200000|2021-04-01 17:30:00|530.65|528.45|527.51|525.31|530.65|528.45|527.28|525.08|0
1617298500000|2021-04-01 17:35:00|527.28|525.08|526.84|524.64|527.96|525.76|526.84|524.64|0
1617298800000|2021-04-01 17:40:00|527.06|524.86|526.61|524.41|527.06|524.86|526.16|523.96|0
1617299100000|2021-04-01 17:45:00|526.83|524.63|528.18|525.98|528.4|526.2|526.83|524.63|0
1617299400000|2021-04-01 17:50:00|528.4|526.2|527.73|525.53|528.63|526.43|527.28|525.08|0
1617299700000|2021-04-01 17:55:00|527.5|525.3|527.95|525.75|527.95|525.75|527.5|525.3|0
1617300000000|2021-04-01 18:00:00|527.73|525.53|527.28|525.08|528.18|525.98|527.06|524.86|0
1617300300000|2021-04-01 18:05:00|527.5|525.3|528.18|525.98|528.18|525.98|527.28|525.08|0
1617300600000|2021-04-01 18:10:00|528.4|526.2|527.05|524.85|528.4|526.2|527.05|524.85|0
1617300900000|2021-04-01 18:15:00|527.28|525.08|527.05|524.85|527.5|525.3|526.83|524.63|0
1617301200000|2021-04-01 18:20:00|526.83|524.63|525.49|523.29|527.05|524.85|525.26|523.06|0
1617301500000|2021-04-01 18:25:00|525.71|523.51|525.93|523.73|526.6|524.4|525.71|523.51|0
1617301800000|2021-04-01 18:30:00|526.16|523.96|525.93|523.73|526.38|524.18|525.71|523.51|0
1617302100000|2021-04-01 18:35:00|525.71|523.51|525.71|523.51|526.16|523.96|525.48|523.28|0
1617302400000|2021-04-01 18:40:00|525.93|523.73|525.26|523.06|525.93|523.73|525.04|522.84|0
1617302700000|2021-04-01 18:45:00|525.04|522.84|525.48|523.28|526.15|523.95|525.04|522.84|0
1617303000000|2021-04-01 18:50:00|525.26|523.06|525.71|523.51|525.71|523.51|525.03|522.83|0
1617303300000|2021-04-01 18:55:00|525.48|523.28|525.48|523.28|525.71|523.51|525.03|522.83|0
1617303600000|2021-04-01 19:00:00|525.71|523.51|526.38|524.18|526.6|524.4|525.03|522.83|0
1617303900000|2021-04-01 19:05:00|526.6|524.4|525.93|523.73|527.72|525.52|525.93|523.73|0
1617304200000|2021-04-01 19:10:00|525.7|523.5|527.49|525.29|527.72|525.52|525.48|523.28|0
1617304500000|2021-04-01 19:15:00|527.94|525.74|527.94|525.74|529.06|526.86|526.6|524.4|0
1617304800000|2021-04-01 19:20:00|527.72|525.52|529.96|527.76|529.96|527.76|527.72|525.52|0
1617305100000|2021-04-01 19:25:00|529.51|527.31|527.18|524.98|529.96|527.76|526.95|524.75|0
1617305400000|2021-04-01 19:30:00|526.95|524.75|525.6|523.4|527.63|525.43|525.15|522.95|0
1617305700000|2021-04-01 19:35:00|526.05|523.85|527.18|524.98|528.3|526.1|525.15|522.95|0
1617306000000|2021-04-01 19:40:00|526.95|524.75|526.27|524.07|527.18|524.98|526.05|523.85|0
1617306300000|2021-04-01 19:45:00|525.82|523.62|523.12|520.92|526.05|523.85|522.67|520.47|0
1617306600000|2021-04-01 19:50:00|522.9|520.7|521.55|519.35|524.59|522.39|521.55|519.35|0
1617306900000|2021-04-01 19:55:00|521.1|518.9|518.4|516.2|522|519.8|517.5|515.3|0
1617307200000|2021-04-01 20:00:00|517.28|515.08|516.16|513.96|517.28|515.08|515.71|513.51|0
1617307500000|2021-04-01 20:05:00|515.94|513.74|515.71|513.51|516.16|513.96|515.71|513.51|0
1617307800000|2021-04-01 20:10:00|515.49|513.29|514.41|512.21|515.49|513.29|514.14|511.94|0
1617308100000|2021-04-01 20:15:00|514.37|511.77|515.02|512.42|515.18|512.58|514.37|511.77|0
1617626100000|2021-04-05 12:35:00|496.74|494.54|494.75|492.55|496.74|494.54|494.75|492.55|0
1617626400000|2021-04-05 12:40:00|494.53|492.33|494.53|492.33|495.19|492.99|494.53|492.33|0
1617626700000|2021-04-05 12:45:00|494.75|492.55|493.87|491.67|494.75|492.55|493.87|491.67|0
1617627000000|2021-04-05 12:50:00|494.09|491.89|494.09|491.89|494.31|492.11|493.65|491.45|0
1617627300000|2021-04-05 12:55:00|494.31|492.11|494.31|492.11|494.31|492.11|493.65|491.45|0
1617627600000|2021-04-05 13:00:00|494.09|491.89|494.97|492.77|494.97|492.77|493.87|491.67|0
1617627900000|2021-04-05 13:05:00|494.75|492.55|494.31|492.11|494.97|492.77|494.31|492.11|0
1617628200000|2021-04-05 13:10:00|494.09|491.89|494.09|491.89|494.31|492.11|494.09|491.89|0
1617628500000|2021-04-05 13:15:00|494.31|492.11|493.65|491.45|494.75|492.55|493.65|491.45|0
1617628800000|2021-04-05 13:20:00|493.87|491.67|493.86|491.66|494.09|491.89|493.64|491.44|0
1617629100000|2021-04-05 13:25:00|493.64|491.44|492.98|490.78|493.86|491.66|492.54|490.34|0
1617629400000|2021-04-05 13:30:00|492.76|490.56|487.27|485.07|493.64|491.44|486.61|484.41|0
1617629700000|2021-04-05 13:35:00|486.83|484.63|488.62|486.42|488.84|486.64|485.95|483.75|0
1617630000000|2021-04-05 13:40:00|488.4|486.2|489.06|486.86|489.18|486.98|487.31|485.11|0
1617630300000|2021-04-05 13:45:00|488.63|486.43|485.78|483.58|488.63|486.43|485.12|482.92|0
1617630600000|2021-04-05 13:50:00|485.34|483.14|484.91|482.71|486|483.8|484.25|482.05|0
1617630900000|2021-04-05 13:55:00|485.12|482.92|483.81|481.61|485.12|482.92|483.59|481.39|0
1617631200000|2021-04-05 14:00:00|483.59|481.39|483.81|481.61|486.65|484.45|482.84|480.64|0
1617631500000|2021-04-05 14:05:00|484.03|481.83|482.5|480.3|484.9|482.7|482.07|479.87|0
1617631800000|2021-04-05 14:10:00|482.72|480.52|481.85|479.65|482.94|480.74|481.63|479.43|0
1617632100000|2021-04-05 14:15:00|481.41|479.21|477.41|475.21|481.41|479.21|477.19|474.99|0
1617632400000|2021-04-05 14:20:00|477.19|474.99|476.79|474.59|477.41|475.21|475.45|473.25|0
1617632700000|2021-04-05 14:25:00|476.57|474.37|477.65|475.45|478.09|475.89|476.35|474.15|0
1617633000000|2021-04-05 14:30:00|477.44|475.24|475.27|473.07|477.44|475.24|475.05|472.85|0
1617633300000|2021-04-05 14:35:00|475.05|472.85|474.4|472.2|475.27|473.07|474.4|472.2|0
1617633600000|2021-04-05 14:40:00|474.18|471.98|472.24|470.04|474.18|471.98|472.02|469.82|0
1617633900000|2021-04-05 14:45:00|472.02|469.82|471.8|469.6|472.24|470.04|471.37|469.17|0
1617634200000|2021-04-05 14:50:00|471.59|469.39|474.18|471.98|474.18|471.98|471.59|469.39|0
1617634500000|2021-04-05 14:55:00|474.4|472.2|474.61|472.41|475.05|472.85|472.88|470.68|0
1617634800000|2021-04-05 15:00:00|474.4|472.2|473.96|471.76|475.7|473.5|473.96|471.76|0
1617635100000|2021-04-05 15:05:00|473.75|471.55|473.1|470.9|474.18|471.98|473.1|470.9|0
1617635400000|2021-04-05 15:10:00|472.88|470.68|472.66|470.46|473.1|470.9|471.58|469.38|0
1617635700000|2021-04-05 15:15:00|472.45|470.25|473.94|471.74|473.94|471.74|472.23|470.03|0
1617636000000|2021-04-05 15:20:00|473.73|471.53|473.94|471.74|474.81|472.61|473.73|471.53|0
1617636300000|2021-04-05 15:25:00|473.73|471.53|474.16|471.96|474.37|472.17|473.73|471.53|0
1617636600000|2021-04-05 15:30:00|473.94|471.74|471.35|469.15|473.94|471.74|471.13|468.93|0
1617636900000|2021-04-05 15:35:00|471.13|468.93|467.68|465.48|471.35|469.15|467.68|465.48|0
1617637200000|2021-04-05 15:40:00|467.9|465.7|468.11|465.91|468.54|466.34|467.25|465.05|0
1617637500000|2021-04-05 15:45:00|468.33|466.13|468.97|466.77|469.19|466.99|468.11|465.91|0
1617637800000|2021-04-05 15:50:00|468.54|466.34|469.4|467.2|469.83|467.63|468.54|466.34|0
1617638100000|2021-04-05 15:55:00|469.19|466.99|469.83|467.63|470.05|467.85|468.11|465.91|0
1617638400000|2021-04-05 16:00:00|469.62|467.42|468.75|466.55|469.62|467.42|468.11|465.91|0
1617638700000|2021-04-05 16:05:00|468.97|466.77|468.54|466.34|469.4|467.2|468.11|465.91|0
1617639000000|2021-04-05 16:10:00|468.32|466.12|468.75|466.55|468.97|466.77|468.11|465.91|0
1617639300000|2021-04-05 16:15:00|468.97|466.77|468.54|466.34|469.18|466.98|468.54|466.34|0
1617639600000|2021-04-05 16:20:00|468.32|466.12|467.67|465.47|468.54|466.34|467.67|465.47|0
1617639900000|2021-04-05 16:25:00|467.46|465.26|466.38|464.18|467.46|465.26|465.74|463.54|0
1617640200000|2021-04-05 16:30:00|466.17|463.97|464.45|462.25|466.38|464.18|464.02|461.82|0
1617640500000|2021-04-05 16:35:00|464.74|462.54|464.53|462.33|464.74|462.54|463.88|461.68|0
1617640800000|2021-04-05 16:40:00|464.31|462.11|465.6|463.4|466.03|463.83|464.31|462.11|0
1617641100000|2021-04-05 16:45:00|465.81|463.61|468.16|465.96|468.16|465.96|465.17|462.97|0
1617641400000|2021-04-05 16:50:00|468.38|466.18|471.15|468.95|471.15|468.95|468.16|465.96|0
1617641700000|2021-04-05 16:55:00|471.37|469.17|470.72|468.52|472.22|470.02|470.51|468.31|0
1617642000000|2021-04-05 17:00:00|470.94|468.74|469.44|467.24|471.15|468.95|469.44|467.24|0
1617642300000|2021-04-05 17:05:00|469.66|467.46|469.07|466.87|470.08|467.88|468.02|465.82|0
1617642600000|2021-04-05 17:10:00|468.85|466.65|470.35|468.15|470.56|468.36|468.85|466.65|0
1617642900000|2021-04-05 17:15:00|470.56|468.36|470.35|468.15|471.63|469.43|470.13|467.93|0
1617643200000|2021-04-05 17:20:00|470.56|468.36|470.99|468.79|470.99|468.79|469.92|467.72|0
1617643500000|2021-04-05 17:25:00|471.2|469|471.2|469|471.85|469.65|470.56|468.36|0
1617643800000|2021-04-05 17:30:00|470.99|468.79|469.92|467.72|470.99|468.79|469.49|467.29|0
1617644100000|2021-04-05 17:35:00|469.7|467.5|471.41|469.21|472.27|470.07|469.7|467.5|0
1617644400000|2021-04-05 17:40:00|472.06|469.86|472.49|470.29|472.49|470.29|471.63|469.43|0
1617644700000|2021-04-05 17:45:00|472.27|470.07|471.2|469|472.27|470.07|470.99|468.79|0
1617645000000|2021-04-05 17:50:00|471.41|469.21|470.13|467.93|471.41|469.21|470.13|467.93|0
1617645300000|2021-04-05 17:55:00|470.34|468.14|468.42|466.22|470.77|468.57|468.42|466.22|0
1617645600000|2021-04-05 18:00:00|468.84|466.64|470.34|468.14|470.34|468.14|468.42|466.22|0
1617645900000|2021-04-05 18:05:00|470.13|467.93|469.27|467.07|470.13|467.93|468.84|466.64|0
1617646200000|2021-04-05 18:10:00|469.06|466.86|469.27|467.07|469.7|467.5|469.06|466.86|0
1617646500000|2021-04-05 18:15:00|469.05|466.85|469.48|467.28|469.48|467.28|469.05|466.85|0
1617646800000|2021-04-05 18:20:00|469.27|467.07|470.12|467.92|470.34|468.14|469.27|467.07|0
1617647100000|2021-04-05 18:25:00|469.91|467.71|470.12|467.92|470.55|468.35|469.69|467.49|0
1617647400000|2021-04-05 18:30:00|469.91|467.71|469.05|466.85|469.91|467.71|468.62|466.42|0
1617647700000|2021-04-05 18:35:00|469.27|467.07|467.77|465.57|469.69|467.49|467.77|465.57|0
1617648000000|2021-04-05 18:40:00|467.56|465.36|469.05|466.85|469.26|467.06|466.7|464.5|0
1617648300000|2021-04-05 18:45:00|468.84|466.64|469.9|467.7|470.33|468.13|468.84|466.64|0
1617648600000|2021-04-05 18:50:00|469.69|467.49|471.62|469.42|472.04|469.84|469.48|467.28|0
1617648900000|2021-04-05 18:55:00|471.4|469.2|472.26|470.06|472.47|470.27|470.33|468.13|0
1617649200000|2021-04-05 19:00:00|472.47|470.27|474.8|472.6|475.26|473.06|471.83|469.63|0
1617649500000|2021-04-05 19:05:00|475.02|472.82|473.3|471.1|475.23|473.03|473.3|471.1|0
1617649800000|2021-04-05 19:10:00|473.08|470.88|473.08|470.88|473.51|471.31|472.87|470.67|0
1617650100000|2021-04-05 19:15:00|473.3|471.1|469.87|467.67|473.73|471.53|469.87|467.67|0
1617650400000|2021-04-05 19:20:00|469.65|467.45|471.15|468.95|471.36|469.16|469.44|467.24|0
1617650700000|2021-04-05 19:25:00|471.36|469.16|473.08|470.88|474.58|472.38|471.15|468.95|0
1617651000000|2021-04-05 19:30:00|473.29|471.09|474.15|471.95|474.58|472.38|473.08|470.88|0
1617651300000|2021-04-05 19:35:00|474.37|472.17|470.93|468.73|474.37|472.17|470.5|468.3|0
1617651600000|2021-04-05 19:40:00|470.72|468.52|470.5|468.3|473.94|471.74|470.08|467.88|0
1617651900000|2021-04-05 19:45:00|470.93|468.73|469.43|467.23|471.36|469.16|467.29|465.09|0
1617652200000|2021-04-05 19:50:00|469.86|467.66|465.83|463.63|472.11|469.91|465.4|463.2|0
1617652500000|2021-04-05 19:55:00|466.25|464.05|473.09|470.89|473.09|470.89|465.4|463.2|0
1617652800000|2021-04-05 20:00:00|473.3|471.1|472.23|470.03|473.94|471.74|471.81|469.61|0
1617653100000|2021-04-05 20:05:00|472.45|470.25|471.51|469.31|473.08|470.88|471.51|469.31|0
1617653400000|2021-04-05 20:10:00|471.3|469.1|471.83|469.63|471.83|469.63|470.66|468.46|0
1617653700000|2021-04-05 20:15:00|471.34|468.74|471.47|468.87|471.56|468.96|471.28|468.68|0
1617654000000|2021-04-05 20:20:00|471.41|468.81|471.25|468.65|471.59|468.99|471.15|468.55|0
1617654300000|2021-04-05 20:25:00|471.22|468.62|471.65|469.05|471.68|469.08|471.22|468.62|0
1617654600000|2021-04-05 20:30:00|470.75|468.15|470.54|467.94|471.39|468.79|470.33|467.73|0
1617654900000|2021-04-05 20:35:00|470.33|467.73|469.9|467.3|470.33|467.73|469.69|467.09|0
1617655200000|2021-04-05 20:40:00|470.11|467.51|469.69|467.09|470.33|467.73|469.69|467.09|0
1617655500000|2021-04-05 20:45:00|469.9|467.3|469.69|467.09|470.33|467.73|469.69|467.09|0
1617655800000|2021-04-05 20:50:00|469.9|467.3|469.9|467.3|470.11|467.51|469.69|467.09|0
1617656100000|2021-04-05 20:55:00|470.11|467.51|470.11|467.51|470.32|467.72|469.69|467.09|0
1617656400000|2021-04-05 21:00:00|469.92|467.32|470.38|467.78|470.7|468.1|469.8|467.2|0
1617656700000|2021-04-05 21:05:00|470.47|467.87|471.25|468.65|471.25|468.65|470.35|467.75|0
1617657000000|2021-04-05 21:10:00|471.28|468.68|470.89|468.29|471.4|468.8|470.86|468.26|0
1617657300000|2021-04-05 21:15:00|470.86|468.26|470.92|468.32|470.92|468.32|470.86|468.26|0
1617657600000|2021-04-05 21:20:00|471.09|468.49|470.84|468.24|471.09|468.49|470.81|468.21|0
1617657900000|2021-04-05 21:25:00|470.75|468.15|471.04|468.44|471.07|468.47|470.5|467.9|0
1617658200000|2021-04-05 21:30:00|470.98|468.38|471.17|468.57|471.32|468.72|470.94|468.34|0
1617658500000|2021-04-05 21:35:00|471.28|468.68|471.28|468.68|471.28|468.68|471.26|468.66|0
1617658800000|2021-04-05 21:40:00|471.26|468.66|471.28|468.68|471.28|468.68|471.26|468.66|0
1617659100000|2021-04-05 21:45:00|471.37|468.77|471.12|468.52|471.37|468.77|471.12|468.52|0
1617659400000|2021-04-05 21:50:00|471.19|468.59|471.4|468.8|471.4|468.8|471.12|468.52|0
1617659700000|2021-04-05 21:55:00|471.49|468.89|470.74|468.14|471.49|468.89|470.74|468.14|0
1617660000000|2021-04-05 22:00:00|470.52|467.92|471.05|468.45|471.26|468.66|469.99|467.39|0
1617660300000|2021-04-05 22:05:00|470.84|468.24|471.05|468.45|471.47|468.87|470.62|468.02|0
1617660600000|2021-04-05 22:10:00|470.84|468.24|470.62|468.02|470.95|468.35|470.31|467.71|0
1617660900000|2021-04-05 22:15:00|470.52|467.92|470.83|468.23|470.83|468.23|470.41|467.81|0
1617661200000|2021-04-05 22:20:00|471.05|468.45|470.62|468.02|471.26|468.66|470.62|468.02|0
1617661500000|2021-04-05 22:25:00|470.83|468.23|470.83|468.23|471.05|468.45|470.83|468.23|0
1617661800000|2021-04-05 22:30:00|471.04|468.44|470.83|468.23|471.47|468.87|470.83|468.23|0
1617662100000|2021-04-05 22:35:00|470.62|468.02|470.19|467.59|470.62|468.02|469.77|467.17|0
1617662400000|2021-04-05 22:40:00|469.98|467.38|468.92|466.32|469.98|467.38|468.71|466.11|0
1617662700000|2021-04-05 22:45:00|468.71|466.11|467.65|465.05|468.71|466.11|466.8|464.2|0
1617663000000|2021-04-05 22:50:00|467.86|465.26|468.28|465.68|468.71|466.11|467.86|465.26|0
1617663300000|2021-04-05 22:55:00|468.07|465.47|467.43|464.83|468.07|465.47|467.43|464.83|0
1617663600000|2021-04-05 23:00:00|467.01|464.41|467.22|464.62|467.64|465.04|466.59|463.99|0
1617663900000|2021-04-05 23:05:00|467.33|464.73|467.43|464.83|467.64|465.04|467.01|464.41|0
1617664200000|2021-04-05 23:10:00|467.22|464.62|468.07|465.47|468.07|465.47|467.22|464.62|0
1617664500000|2021-04-05 23:15:00|467.85|465.25|467.64|465.04|468.07|465.47|467.33|464.73|0
1617664800000|2021-04-05 23:20:00|467.43|464.83|467.64|465.04|467.85|465.25|467.43|464.83|0
1617665100000|2021-04-05 23:25:00|467.43|464.83|467.43|464.83|467.43|464.83|467.22|464.62|0
1617665400000|2021-04-05 23:30:00|467.64|465.04|467.85|465.25|468.06|465.46|467.64|465.04|0
1617665700000|2021-04-05 23:35:00|468.06|465.46|468.17|465.57|468.27|465.67|468.06|465.46|0
1617666000000|2021-04-05 23:40:00|468.06|465.46|468.27|465.67|468.38|465.78|468.06|465.46|0
1617666300000|2021-04-05 23:45:00|468.48|465.88|468.69|466.09|468.91|466.31|468.27|465.67|0
1617666600000|2021-04-05 23:50:00|468.48|465.88|468.48|465.88|469.12|466.52|468.27|465.67|0
1617666900000|2021-04-05 23:55:00|468.69|466.09|468.9|466.3|469.54|466.94|468.48|465.88|0
1617667200000|2021-04-06 00:00:00|469.12|466.52|470.18|467.58|471.03|468.43|468.69|466.09|0
1617667500000|2021-04-06 00:05:00|469.96|467.36|471.45|468.85|471.45|468.85|469.96|467.36|0
1617667800000|2021-04-06 00:10:00|471.24|468.64|472.09|469.49|472.73|470.13|471.03|468.43|0
1617668100000|2021-04-06 00:15:00|471.87|469.27|471.45|468.85|472.94|470.34|470.81|468.21|0
1617668400000|2021-04-06 00:20:00|471.66|469.06|473.15|470.55|473.15|470.55|471.45|468.85|0
1617668700000|2021-04-06 00:25:00|472.94|470.34|472.72|470.12|473.15|470.55|472.51|469.91|0
1617669000000|2021-04-06 00:30:00|472.51|469.91|472.93|470.33|473.79|471.19|472.51|469.91|0
1617669300000|2021-04-06 00:35:00|473.36|470.76|472.51|469.91|473.36|470.76|472.3|469.7|0
1617669600000|2021-04-06 00:40:00|472.72|470.12|473.36|470.76|473.78|471.18|472.72|470.12|0
1617669900000|2021-04-06 00:45:00|473.57|470.97|473.14|470.54|473.57|470.97|472.93|470.33|0
1617670200000|2021-04-06 00:50:00|472.93|470.33|472.5|469.9|473.36|470.76|472.5|469.9|0
1617670500000|2021-04-06 00:55:00|472.62|470.02|472.72|470.12|472.93|470.33|472.29|469.69|0
1617670800000|2021-04-06 01:00:00|472.5|469.9|472.72|470.12|472.72|470.12|472.08|469.48|0
1617671100000|2021-04-06 01:05:00|472.5|469.9|474.63|472.03|475.06|472.46|472.29|469.69|0
1617671400000|2021-04-06 01:10:00|474.42|471.82|474.63|472.03|474.84|472.24|474.2|471.6|0
1617671700000|2021-04-06 01:15:00|474.53|471.93|475.27|472.67|475.27|472.67|474.2|471.6|0
1617672000000|2021-04-06 01:20:00|475.06|472.46|475.05|472.45|475.06|472.46|474.42|471.82|0
1617672300000|2021-04-06 01:25:00|474.84|472.24|475.27|472.67|475.27|472.67|474.84|472.24|0
1617672600000|2021-04-06 01:30:00|475.05|472.45|475.05|472.45|475.05|472.45|474.2|471.6|0
1617672900000|2021-04-06 01:35:00|475.27|472.67|475.69|473.09|475.69|473.09|474.63|472.03|0
1617673200000|2021-04-06 01:40:00|475.48|472.88|475.05|472.45|475.9|473.3|474.84|472.24|0
1617673500000|2021-04-06 01:45:00|474.84|472.24|475.26|472.66|475.48|472.88|474.62|472.02|0
1617673800000|2021-04-06 01:50:00|475.05|472.45|476.76|474.16|476.97|474.37|475.05|472.45|0
1617674100000|2021-04-06 01:55:00|476.54|473.94|477.18|474.58|477.61|475.01|476.33|473.73|0
1617674400000|2021-04-06 02:00:00|476.97|474.37|477.18|474.58|477.39|474.79|476.54|473.94|0
1617674700000|2021-04-06 02:05:00|477.39|474.79|478.03|475.43|478.03|475.43|477.39|474.79|0
1617675000000|2021-04-06 02:10:00|477.82|475.22|477.61|475.01|478.25|475.65|477.61|475.01|0
1617675300000|2021-04-06 02:15:00|477.72|475.12|476.75|474.15|477.82|475.22|476.75|474.15|0
1617675600000|2021-04-06 02:20:00|476.54|473.94|477.6|475|477.82|475.22|476.54|473.94|0
1617675900000|2021-04-06 02:25:00|477.39|474.79|477.18|474.58|477.82|475.22|477.18|474.58|0
1617676200000|2021-04-06 02:30:00|477.39|474.79|476.96|474.36|477.82|475.22|476.96|474.36|0
1617676500000|2021-04-06 02:35:00|477.17|474.57|476.96|474.36|477.6|475|476.75|474.15|0
1617676800000|2021-04-06 02:40:00|477.17|474.57|477.17|474.57|478.03|475.43|477.17|474.57|0
1617677100000|2021-04-06 02:45:00|477.39|474.79|476.53|473.93|477.39|474.79|476.53|473.93|0
1617677400000|2021-04-06 02:50:00|476.74|474.14|476.74|474.14|476.96|474.36|476.53|473.93|0
1617677700000|2021-04-06 02:55:00|476.96|474.36|476.53|473.93|476.96|474.36|476.32|473.72|0
1617678000000|2021-04-06 03:00:00|476.32|473.72|476.53|473.93|476.53|473.93|475.68|473.08|0
1617678300000|2021-04-06 03:05:00|476.32|473.72|476.74|474.14|476.95|474.35|476.31|473.71|0
1617678600000|2021-04-06 03:10:00|476.95|474.35|477.17|474.57|477.17|474.57|476.53|473.93|0
1617678900000|2021-04-06 03:15:00|476.95|474.35|478.02|475.42|478.66|476.06|476.95|474.35|0
1617679200000|2021-04-06 03:20:00|478.23|475.63|477.81|475.21|478.23|475.63|477.59|474.99|0
1617679500000|2021-04-06 03:25:00|477.59|474.99|478.87|476.27|479.3|476.7|477.59|474.99|0
1617679800000|2021-04-06 03:30:00|479.09|476.49|480.59|477.99|481.01|478.41|479.09|476.49|0
1617680100000|2021-04-06 03:35:00|480.48|477.88|480.48|477.88|480.59|477.99|480.16|477.56|0
1617680400000|2021-04-06 03:40:00|480.58|477.98|480.16|477.56|481.23|478.63|480.16|477.56|0
1617680700000|2021-04-06 03:45:00|480.37|477.77|479.3|476.7|480.37|477.77|479.3|476.7|0
1617681000000|2021-04-06 03:50:00|479.51|476.91|479.3|476.7|479.94|477.34|479.3|476.7|0
1617681300000|2021-04-06 03:55:00|479.08|476.48|478.87|476.27|479.08|476.48|478.44|475.84|0
1617681600000|2021-04-06 04:00:00|478.65|476.05|478.87|476.27|478.87|476.27|478.44|475.84|0
1617681900000|2021-04-06 04:05:00|479.08|476.48|478.87|476.27|479.3|476.7|478.87|476.27|0
1617682200000|2021-04-06 04:10:00|478.65|476.05|478.65|476.05|479.29|476.69|478.65|476.05|0
1617682500000|2021-04-06 04:15:00|478.87|476.27|479.29|476.69|479.83|477.23|478.87|476.27|0
1617682800000|2021-04-06 04:20:00|479.51|476.91|478.65|476.05|479.51|476.91|478.44|475.84|0
1617683100000|2021-04-06 04:25:00|478.44|475.84|478.22|475.62|478.86|476.26|478.22|475.62|0
1617683400000|2021-04-06 04:30:00|478.01|475.41|478.01|475.41|478.65|476.05|477.79|475.19|0
1617683700000|2021-04-06 04:35:00|478.22|475.62|478.22|475.62|478.22|475.62|477.37|474.77|0
1617684000000|2021-04-06 04:40:00|478.43|475.83|478.65|476.05|478.86|476.26|478.43|475.83|0
1617684300000|2021-04-06 04:45:00|478.86|476.26|478.65|476.05|479.4|476.8|478.65|476.05|0
1617684600000|2021-04-06 04:50:00|478.86|476.26|479.07|476.47|479.07|476.47|478.65|476.05|0
1617684900000|2021-04-06 04:55:00|479.5|476.9|479.07|476.47|479.5|476.9|478.86|476.26|0
1617685200000|2021-04-06 05:00:00|479.5|476.9|479.5|476.9|479.71|477.11|479.07|476.47|0
1617685500000|2021-04-06 05:05:00|479.28|476.68|479.71|477.11|479.93|477.33|479.28|476.68|0
1617685800000|2021-04-06 05:10:00|479.5|476.9|478.85|476.25|479.71|477.11|478.43|475.83|0
1617686100000|2021-04-06 05:15:00|478.64|476.04|479.07|476.47|479.5|476.9|478.43|475.83|0
1617686400000|2021-04-06 05:20:00|479.28|476.68|478.64|476.04|479.28|476.68|478.64|476.04|0
1617686700000|2021-04-06 05:25:00|478.85|476.25|479.71|477.11|479.71|477.11|478.85|476.25|0
1617687000000|2021-04-06 05:30:00|479.49|476.89|479.28|476.68|480.14|477.54|479.06|476.46|0
1617687300000|2021-04-06 05:35:00|479.49|476.89|479.71|477.11|479.92|477.32|479.49|476.89|0
1617687600000|2021-04-06 05:40:00|479.92|477.32|479.92|477.32|480.13|477.53|479.71|477.11|0
1617687900000|2021-04-06 05:45:00|479.7|477.1|478.42|475.82|480.13|477.53|478.42|475.82|0
1617688200000|2021-04-06 05:50:00|478.21|475.61|477.35|474.75|478.42|475.82|477.35|474.75|0
1617688500000|2021-04-06 05:55:00|477.56|474.96|477.78|475.18|477.99|475.39|477.35|474.75|0
1617688800000|2021-04-06 06:00:00|477.56|474.96|476.5|473.9|477.78|475.18|476.07|473.47|0
1617689100000|2021-04-06 06:05:00|476.28|473.68|477.56|474.96|477.56|474.96|475.85|473.25|0
1617689400000|2021-04-06 06:10:00|477.35|474.75|479.06|476.46|479.49|476.89|477.13|474.53|0
1617689700000|2021-04-06 06:15:00|479.27|476.67|478.84|476.24|479.7|477.1|478.63|476.03|0
1617690000000|2021-04-06 06:20:00|478.63|476.03|479.7|477.1|479.91|477.31|478.63|476.03|0
1617690300000|2021-04-06 06:25:00|479.48|476.88|478.41|475.81|479.81|477.21|478.41|475.81|0
1617690600000|2021-04-06 06:30:00|478.63|476.03|479.05|476.45|479.91|477.31|478.63|476.03|0
1617690900000|2021-04-06 06:35:00|478.84|476.24|478.63|476.03|479.27|476.67|477.98|475.38|0
1617691200000|2021-04-06 06:40:00|478.41|475.81|477.77|475.17|478.62|476.02|477.56|474.96|0
1617691500000|2021-04-06 06:45:00|477.56|474.96|476.91|474.31|477.77|475.17|476.91|474.31|0
1617691800000|2021-04-06 06:50:00|476.7|474.1|476.49|473.89|476.7|474.1|476.06|473.46|0
1617692100000|2021-04-06 06:55:00|476.38|473.78|477.24|474.64|478.09|475.49|476.27|473.67|0
1617692400000|2021-04-06 07:00:00|477.13|474.53|481.4|478.8|481.51|478.91|477.13|474.53|0
1617692700000|2021-04-06 07:05:00|481.42|479.22|483.13|480.93|484.42|482.22|481.2|479|0
1617693000000|2021-04-06 07:10:00|483.35|481.15|484.85|482.65|484.85|482.65|483.13|480.93|0
1617693300000|2021-04-06 07:15:00|484.64|482.44|484.63|482.43|485.07|482.87|483.81|481.61|0
1617693600000|2021-04-06 07:20:00|484.42|482.22|481.63|479.43|484.63|482.43|481.63|479.43|0
1617693900000|2021-04-06 07:25:00|481.42|479.22|480.56|478.36|481.84|479.64|480.35|478.15|0
1617694200000|2021-04-06 07:30:00|480.35|478.15|481.84|479.64|483.13|480.93|480.13|477.93|0
1617694500000|2021-04-06 07:35:00|481.74|479.54|478.63|476.43|481.84|479.64|478.42|476.22|0
1617694800000|2021-04-06 07:40:00|478.42|476.22|476.93|474.73|478.63|476.43|476.93|474.73|0
1617695100000|2021-04-06 07:45:00|476.5|474.3|479.27|477.07|479.49|477.29|476.5|474.3|0
1617695400000|2021-04-06 07:50:00|478.85|476.65|475.6|473.4|479.55|477.35|475.3|473.1|0
1617695700000|2021-04-06 07:55:00|475.38|473.18|478.27|476.07|478.91|476.71|475.26|473.06|0
1617696000000|2021-04-06 08:00:00|478.05|475.85|476.98|474.78|479.13|476.93|476.76|474.56|0
1617696300000|2021-04-06 08:05:00|477.19|474.99|477.19|474.99|477.84|475.64|476.97|474.77|0
1617696600000|2021-04-06 08:10:00|477.84|475.64|480.2|478|480.42|478.22|477.4|475.2|0
1617696900000|2021-04-06 08:15:00|480.42|478.22|480.85|478.65|481.93|479.73|480.42|478.22|0
1617697200000|2021-04-06 08:20:00|481.07|478.87|480.85|478.65|481.28|479.08|480.2|478|0
1617697500000|2021-04-06 08:25:00|481.07|478.87|480.85|478.65|482.36|480.16|480.63|478.43|0
1617697800000|2021-04-06 08:30:00|480.42|478.22|476.75|474.55|480.63|478.43|476.54|474.34|0
1617698100000|2021-04-06 08:35:00|476.97|474.77|475.25|473.05|477.19|474.99|475.03|472.83|0
1617698400000|2021-04-06 08:40:00|475.03|472.83|474.82|472.62|475.25|473.05|473.96|471.76|0
1617698700000|2021-04-06 08:45:00|474.6|472.4|473.64|471.44|475.25|473.05|473.32|471.12|0
1617699000000|2021-04-06 08:50:00|473.74|471.54|474.82|472.62|475.25|473.05|473.74|471.54|0
1617699300000|2021-04-06 08:55:00|474.39|472.19|476.54|474.34|476.75|474.55|474.39|472.19|0
1617699600000|2021-04-06 09:00:00|476.75|474.55|477.4|475.2|477.61|475.41|476.1|473.9|0
1617699900000|2021-04-06 09:05:00|477.61|475.41|476.96|474.76|477.83|475.63|476.96|474.76|0
1617700200000|2021-04-06 09:10:00|477.18|474.98|477.82|475.62|478.04|475.84|477.08|474.88|0
1617700500000|2021-04-06 09:15:00|477.61|475.41|477.39|475.19|478.25|476.05|477.18|474.98|0
1617700800000|2021-04-06 09:20:00|477.18|474.98|476.86|474.66|477.82|475.62|476.32|474.12|0
1617701100000|2021-04-06 09:25:00|476.96|474.76|477.61|475.41|477.61|475.41|476.75|474.55|0
1617701400000|2021-04-06 09:30:00|478.04|475.84|476.53|474.33|478.47|476.27|476.31|474.11|0
1617701700000|2021-04-06 09:35:00|476.74|474.54|476.53|474.33|477.82|475.62|476.43|474.23|0
1617702000000|2021-04-06 09:40:00|476.31|474.11|477.17|474.97|477.39|475.19|476.31|474.11|0
1617702300000|2021-04-06 09:45:00|476.96|474.76|476.1|473.9|476.96|474.76|475.67|473.47|0
1617702600000|2021-04-06 09:50:00|476.31|474.11|478.46|476.26|478.46|476.26|476.1|473.9|0
1617702900000|2021-04-06 09:55:00|478.68|476.48|477.6|475.4|478.89|476.69|477.17|474.97|0
1617703200000|2021-04-06 10:00:00|477.39|475.19|476.74|474.54|477.39|475.19|475.88|473.68|0
1617703500000|2021-04-06 10:05:00|477.17|474.97|475.88|473.68|477.17|474.97|475.88|473.68|0
1617703800000|2021-04-06 10:10:00|476.31|474.11|475.88|473.68|476.74|474.54|475.66|473.46|0
1617704100000|2021-04-06 10:15:00|476.09|473.89|477.6|475.4|477.81|475.61|475.88|473.68|0
1617704400000|2021-04-06 10:20:00|477.81|475.61|478.24|476.04|479.1|476.9|477.6|475.4|0
1617704700000|2021-04-06 10:25:00|478.46|476.26|479.32|477.12|479.97|477.77|478.24|476.04|0
1617705000000|2021-04-06 10:30:00|479.53|477.33|478.67|476.47|479.53|477.33|478.24|476.04|0
1617705300000|2021-04-06 10:35:00|478.46|476.26|477.81|475.61|478.46|476.26|477.59|475.39|0
1617705600000|2021-04-06 10:40:00|478.02|475.82|478.78|476.58|478.89|476.69|477.81|475.61|0
1617705900000|2021-04-06 10:45:00|478.67|476.47|477.81|475.61|479.1|476.9|477.81|475.61|0
1617706200000|2021-04-06 10:50:00|478.02|475.82|478.24|476.04|478.45|476.25|477.16|474.96|0
1617706500000|2021-04-06 10:55:00|478.88|476.68|478.35|476.15|479.1|476.9|477.81|475.61|0
1617706800000|2021-04-06 11:00:00|478.24|476.04|476.94|474.74|478.24|476.04|476.08|473.88|0
1617707100000|2021-04-06 11:05:00|477.16|474.96|477.59|475.39|477.59|475.39|476.73|474.53|0
1617707400000|2021-04-06 11:10:00|477.8|475.6|477.8|475.6|478.02|475.82|476.51|474.31|0
1617707700000|2021-04-06 11:15:00|478.23|476.03|476.94|474.74|478.23|476.03|476.51|474.31|0
1617708000000|2021-04-06 11:20:00|477.16|474.96|476.94|474.74|477.16|474.96|476.51|474.31|0
1617708300000|2021-04-06 11:25:00|476.72|474.52|476.51|474.31|476.94|474.74|476.51|474.31|0
1617708600000|2021-04-06 11:30:00|476.29|474.09|476.72|474.52|476.94|474.74|476.29|474.09|0
1617708900000|2021-04-06 11:35:00|476.51|474.31|476.29|474.09|477.15|474.95|476.29|474.09|0
1617709200000|2021-04-06 11:40:00|476.72|474.52|475.22|473.02|476.94|474.74|475.22|473.02|0
1617709500000|2021-04-06 11:45:00|475.43|473.23|475|472.8|475.65|473.45|474.79|472.59|0
1617709800000|2021-04-06 11:50:00|475.22|473.02|475.86|473.66|476.07|473.87|474.79|472.59|0
1617710100000|2021-04-06 11:55:00|476.07|473.87|474.57|472.37|476.07|473.87|474.57|472.37|0
1617710400000|2021-04-06 12:00:00|474.78|472.58|473.71|471.51|475|472.8|473.71|471.51|0
1617710700000|2021-04-06 12:05:00|473.49|471.29|473.28|471.08|473.71|471.51|473.06|470.86|0
1617711000000|2021-04-06 12:10:00|473.49|471.29|474.35|472.15|475.21|473.01|473.28|471.08|0
1617711300000|2021-04-06 12:15:00|474.57|472.37|474.35|472.15|475.43|473.23|474.35|472.15|0
1617711600000|2021-04-06 12:20:00|474.57|472.37|473.92|471.72|474.99|472.79|473.92|471.72|0
1617711900000|2021-04-06 12:25:00|474.13|471.93|474.13|471.93|474.13|471.93|473.28|471.08|0
1617712200000|2021-04-06 12:30:00|474.35|472.15|471.35|469.15|474.35|472.15|471.35|469.15|0
1617712500000|2021-04-06 12:35:00|471.56|469.36|472.2|470|472.42|470.22|471.56|469.36|0
1617712800000|2021-04-06 12:40:00|472.42|470.22|476.28|474.08|476.93|474.73|472.42|470.22|0
1617713100000|2021-04-06 12:45:00|476.5|474.3|475.42|473.22|476.71|474.51|474.99|472.79|0
1617713400000|2021-04-06 12:50:00|475.63|473.43|478.65|476.45|478.65|476.45|475.42|473.22|0
1617713700000|2021-04-06 12:55:00|478.43|476.23|476.28|474.08|478.43|476.23|476.28|474.08|0
1617714000000|2021-04-06 13:00:00|475.63|473.43|476.49|474.29|477.14|474.94|475.2|473|0
1617714300000|2021-04-06 13:05:00|476.71|474.51|476.28|474.08|476.92|474.72|475.63|473.43|0
1617714600000|2021-04-06 13:10:00|476.06|473.86|475.84|473.64|476.28|474.08|475.63|473.43|0
1617714900000|2021-04-06 13:15:00|475.63|473.43|476.06|473.86|476.7|474.5|475.63|473.43|0
1617715200000|2021-04-06 13:20:00|476.27|474.07|475.2|473|476.27|474.07|475.2|473|0
1617715500000|2021-04-06 13:25:00|475.41|473.21|475.63|473.43|476.27|474.07|475.2|473|0
1617715800000|2021-04-06 13:30:00|475.41|473.21|474.77|472.57|476.92|474.72|474.12|471.92|0
1617716100000|2021-04-06 13:35:00|474.98|472.78|473.48|471.28|477.78|475.58|472.41|470.21|0
1617716400000|2021-04-06 13:40:00|473.69|471.49|470.83|468.63|473.69|471.49|470.83|468.63|0
1617716700000|2021-04-06 13:45:00|470.4|468.2|470.4|468.2|471.26|469.06|469.54|467.34|0
1617717000000|2021-04-06 13:50:00|470.19|467.99|466.33|464.13|470.62|468.42|466.12|463.92|0
1617717300000|2021-04-06 13:55:00|466.12|463.92|466.54|464.34|466.97|464.77|465.47|463.27|0
1617717600000|2021-04-06 14:00:00|466.33|464.13|464.34|462.14|466.33|464.13|464.13|461.93|0
1617717900000|2021-04-06 14:05:00|464.13|461.93|465.2|463|466.27|464.07|463.91|461.71|0
1617718200000|2021-04-06 14:10:00|464.98|462.78|465.2|463|466.91|464.71|464.98|462.78|0
1617718500000|2021-04-06 14:15:00|465.31|463.11|464.13|461.93|466.48|464.28|463.91|461.71|0
1617718800000|2021-04-06 14:20:00|464.34|462.14|463.91|461.71|465.2|463|463.48|461.28|0
1617719100000|2021-04-06 14:25:00|463.7|461.5|464.98|462.78|464.98|462.78|462.41|460.21|0
1617719400000|2021-04-06 14:30:00|464.55|462.35|465.84|463.64|466.69|464.49|464.55|462.35|0
1617719700000|2021-04-06 14:35:00|466.05|463.85|465.41|463.21|467.12|464.92|464.98|462.78|0
1617720000000|2021-04-06 14:40:00|465.19|462.99|466.69|464.49|467.76|465.56|464.12|461.92|0
1617720300000|2021-04-06 14:45:00|466.48|464.28|466.69|464.49|466.9|464.7|466.05|463.85|0
1617720600000|2021-04-06 14:50:00|466.9|464.7|465.19|462.99|467.55|465.35|465.19|462.99|0
1617720900000|2021-04-06 14:55:00|464.98|462.78|465.19|462.99|465.4|463.2|464.12|461.92|0
1617721200000|2021-04-06 15:00:00|465.83|463.63|466.69|464.49|467.55|465.35|464.76|462.56|0
1617721500000|2021-04-06 15:05:00|466.47|464.27|465.83|463.63|467.97|465.77|465.61|463.41|0
1617721800000|2021-04-06 15:10:00|465.61|463.41|463.9|461.7|466.04|463.84|463.9|461.7|0
1617722100000|2021-04-06 15:15:00|463.69|461.49|464.76|462.56|465.19|462.99|462.83|460.63|0
1617722400000|2021-04-06 15:20:00|464.33|462.13|465.4|463.2|465.61|463.41|464.11|461.91|0
1617722700000|2021-04-06 15:25:00|465.18|462.98|464.75|462.55|465.61|463.41|464.33|462.13|0
1617723000000|2021-04-06 15:30:00|464.97|462.77|465.49|463.29|466.56|464.36|464.33|462.13|0
1617723300000|2021-04-06 15:35:00|465.7|463.5|463.78|461.58|465.92|463.72|463.35|461.15|0
1617723600000|2021-04-06 15:40:00|463.57|461.37|463.25|461.05|464.21|462.01|462.93|460.73|0
1617723900000|2021-04-06 15:45:00|463.14|460.94|463.66|461.46|463.87|461.67|462.5|460.3|0
1617724200000|2021-04-06 15:50:00|463.44|461.24|463.44|461.24|463.66|461.46|463.44|461.24|0
1617724500000|2021-04-06 15:55:00|463.65|461.45|463.65|461.45|464.08|461.88|463.44|461.24|0
1617724800000|2021-04-06 16:00:00|463.44|461.24|464.72|462.52|464.93|462.73|463.44|461.24|0
1617725100000|2021-04-06 16:05:00|464.5|462.3|464.93|462.73|465.14|462.94|464.08|461.88|0
1617725400000|2021-04-06 16:10:00|464.72|462.52|464.71|462.51|465.14|462.94|464.5|462.3|0
1617725700000|2021-04-06 16:15:00|464.93|462.73|464.93|462.73|464.93|462.73|463.44|461.24|0
1617726000000|2021-04-06 16:20:00|464.5|462.3|464.93|462.73|465.35|463.15|463.65|461.45|0
1617726300000|2021-04-06 16:25:00|464.5|462.3|466.2|464|466.2|464|464.5|462.3|0
1617726600000|2021-04-06 16:30:00|465.99|463.79|466.2|464|467.06|464.86|465.99|463.79|0
1617726900000|2021-04-06 16:35:00|465.99|463.79|467.91|465.71|468.12|465.92|465.99|463.79|0
1617727200000|2021-04-06 16:40:00|467.69|465.49|467.05|464.85|468.12|465.92|466.84|464.64|0
1617727500000|2021-04-06 16:45:00|466.84|464.64|467.27|465.07|467.91|465.71|466.41|464.21|0
1617727800000|2021-04-06 16:50:00|467.26|465.06|466.84|464.64|467.9|465.7|466.84|464.64|0
1617728100000|2021-04-06 16:55:00|466.74|464.54|466.62|464.42|467.26|465.06|466.41|464.21|0
1617728400000|2021-04-06 17:00:00|466.84|464.64|468.76|466.56|469.18|466.98|466.41|464.21|0
1617728700000|2021-04-06 17:05:00|468.97|466.77|469.4|467.2|469.4|467.2|468.54|466.34|0
1617729000000|2021-04-06 17:10:00|469.61|467.41|470.15|467.95|471.11|468.91|469.18|466.98|0
1617729300000|2021-04-06 17:15:00|470.46|468.26|470.89|468.69|471.11|468.91|469.18|466.98|0
1617729600000|2021-04-06 17:20:00|470.68|468.48|472.6|470.4|472.6|470.4|470.68|468.48|0
1617729900000|2021-04-06 17:25:00|472.39|470.19|473.25|471.05|474.75|472.55|472.39|470.19|0
1617730200000|2021-04-06 17:30:00|473.46|471.26|471.96|469.76|474.32|472.12|471.32|469.12|0
1617730500000|2021-04-06 17:35:00|471.74|469.54|469.82|467.62|471.74|469.54|469.82|467.62|0
1617730800000|2021-04-06 17:40:00|469.6|467.4|469.18|466.98|470.25|468.05|468.54|466.34|0
1617731100000|2021-04-06 17:45:00|469.39|467.19|468.96|466.76|469.39|467.19|468.11|465.91|0
1617731400000|2021-04-06 17:50:00|468.75|466.55|468.11|465.91|469.18|466.98|468.11|465.91|0
1617731700000|2021-04-06 17:55:00|468.32|466.12|468.32|466.12|468.96|466.76|467.89|465.69|0
1617732000000|2021-04-06 18:00:00|468.11|465.91|467.04|464.84|468.96|466.76|467.04|464.84|0
1617732300000|2021-04-06 18:05:00|467.25|465.05|467.89|465.69|468.32|466.12|467.25|465.05|0
1617732600000|2021-04-06 18:10:00|467.68|465.48|467.04|464.84|468.1|465.9|466.82|464.62|0
1617732900000|2021-04-06 18:15:00|467.25|465.05|467.68|465.48|467.89|465.69|467.04|464.84|0
1617733200000|2021-04-06 18:20:00|467.89|465.69|467.46|465.26|468.32|466.12|467.46|465.26|0
1617733500000|2021-04-06 18:25:00|467.67|465.47|467.67|465.47|468.1|465.9|467.46|465.26|0
1617733800000|2021-04-06 18:30:00|467.89|465.69|468.95|466.75|468.95|466.75|467.67|465.47|0
1617734100000|2021-04-06 18:35:00|469.59|467.39|469.81|467.61|471.09|468.89|469.59|467.39|0
1617734400000|2021-04-06 18:40:00|470.02|467.82|468.31|466.11|470.02|467.82|467.24|465.04|0
1617734700000|2021-04-06 18:45:00|468.52|466.32|467.03|464.83|468.74|466.54|467.03|464.83|0
1617735000000|2021-04-06 18:50:00|467.24|465.04|468.52|466.32|469.59|467.39|467.24|465.04|0
1617735300000|2021-04-06 18:55:00|468.31|466.11|468.52|466.32|468.95|466.75|466.6|464.4|0
1617735600000|2021-04-06 19:00:00|468.74|466.54|472.8|470.6|473.66|471.46|467.88|465.68|0
1617735900000|2021-04-06 19:05:00|472.59|470.39|473.66|471.46|473.87|471.67|471.51|469.31|0
1617736200000|2021-04-06 19:10:00|473.23|471.03|472.37|470.17|474.08|471.88|471.94|469.74|0
1617736500000|2021-04-06 19:15:00|471.94|469.74|470.66|468.46|473.87|471.67|470.66|468.46|0
1617736800000|2021-04-06 19:20:00|470.87|468.67|470.23|468.03|471.08|468.88|469.59|467.39|0
1617737100000|2021-04-06 19:25:00|470.65|468.45|471.3|469.1|472.15|469.95|470.44|468.24|0
1617737400000|2021-04-06 19:30:00|470.87|468.67|472.58|470.38|472.58|470.38|470.65|468.45|0
1617737700000|2021-04-06 19:35:00|472.37|470.17|474.72|472.52|474.72|472.52|472.15|469.95|0
1617738000000|2021-04-06 19:40:00|474.94|472.74|474.94|472.74|475.37|473.17|472.79|470.59|0
1617738300000|2021-04-06 19:45:00|475.15|472.95|474.94|472.74|475.58|473.38|473.65|471.45|0
1617738600000|2021-04-06 19:50:00|475.8|473.6|477.94|475.74|478.38|476.18|475.8|473.6|0
1617738900000|2021-04-06 19:55:00|477.51|475.31|473.16|470.96|477.94|475.74|473.16|470.96|0
1617739200000|2021-04-06 20:00:00|473.59|471.39|473.38|471.18|474.45|472.25|472.95|470.75|0
1617739500000|2021-04-06 20:05:00|473.16|470.96|473.59|471.39|473.81|471.61|473.16|470.96|0
1617739800000|2021-04-06 20:10:00|473.8|471.6|473.49|471.29|474.23|472.03|473.49|471.29|0
1617740100000|2021-04-06 20:15:00|473.77|471.17|473.62|471.02|473.77|471.17|473.52|470.92|0
1617740400000|2021-04-06 20:20:00|473.68|471.08|474.02|471.42|474.4|471.8|473.52|470.92|0
1617740700000|2021-04-06 20:25:00|474.08|471.48|474.21|471.61|474.46|471.86|474.05|471.45|0
1617741000000|2021-04-06 20:30:00|474.11|471.51|474.11|471.51|474.97|472.37|473.9|471.3|0
1617741300000|2021-04-06 20:35:00|474.33|471.73|473.68|471.08|474.54|471.94|473.68|471.08|0
1617741600000|2021-04-06 20:40:00|473.9|471.3|473.04|470.44|473.9|471.3|473.04|470.44|0
1617741900000|2021-04-06 20:45:00|473.25|470.65|472.61|470.01|473.25|470.65|472.18|469.58|0
1617742200000|2021-04-06 20:50:00|472.4|469.8|472.61|470.01|472.61|470.01|471.97|469.37|0
1617742500000|2021-04-06 20:55:00|472.82|470.22|471.97|469.37|473.04|470.44|471.75|469.15|0
1617742800000|2021-04-06 21:00:00|472.06|469.46|472.34|469.74|472.46|469.86|472.06|469.46|0
1617743100000|2021-04-06 21:05:00|472.46|469.86|472.5|469.9|472.5|469.9|472.37|469.77|0
1617743400000|2021-04-06 21:10:00|472.46|469.86|472.46|469.86|472.46|469.86|472.46|469.86|0
1617743700000|2021-04-06 21:15:00|472.37|469.77|472.31|469.71|472.4|469.8|472.28|469.68|0
1617744000000|2021-04-06 21:20:00|472.25|469.65|472.24|469.64|472.36|469.76|471.96|469.36|0
1617744300000|2021-04-06 21:25:00|472.18|469.58|472.3|469.7|472.53|469.93|472.06|469.46|0
1617744600000|2021-04-06 21:30:00|472.28|469.68|471.59|468.99|472.3|469.7|471.59|468.99|0
1617744900000|2021-04-06 21:35:00|471.72|469.12|471.72|469.12|471.72|469.12|471.69|469.09|0
1617745200000|2021-04-06 21:40:00|471.75|469.15|471.5|468.9|471.75|469.15|471.37|468.77|0
1617745800000|2021-04-06 21:50:00|471.34|468.74|471.55|468.95|471.56|468.96|471.34|468.74|0
1617746100000|2021-04-06 21:55:00|471.46|468.86|471.59|468.99|471.78|469.18|471.46|468.86|0
1617746400000|2021-04-06 22:00:00|471.74|469.14|472.7|470.1|472.91|470.31|471.74|469.14|0
1617746700000|2021-04-06 22:05:00|472.49|469.89|472.91|470.31|473.13|470.53|472.49|469.89|0
1617747000000|2021-04-06 22:10:00|472.7|470.1|472.7|470.1|473.13|470.53|472.48|469.88|0
1617747300000|2021-04-06 22:15:00|472.81|470.21|472.27|469.67|472.81|470.21|472.27|469.67|0
1617747600000|2021-04-06 22:20:00|472.48|469.88|472.7|470.1|472.91|470.31|472.27|469.67|0
1617747900000|2021-04-06 22:25:00|472.81|470.21|472.91|470.31|472.91|470.31|472.81|470.21|0
1617748200000|2021-04-06 22:30:00|472.59|469.99|471.41|468.81|472.69|470.09|471.2|468.6|0
1617748500000|2021-04-06 22:35:00|471.2|468.6|470.34|467.74|471.41|468.81|470.13|467.53|0
1617748800000|2021-04-06 22:40:00|470.13|467.53|469.91|467.31|470.13|467.53|469.49|466.89|0
1617749100000|2021-04-06 22:45:00|469.7|467.1|470.02|467.42|470.13|467.53|469.7|467.1|0
1617749400000|2021-04-06 22:50:00|469.91|467.31|469.49|466.89|470.13|467.53|468.85|466.25|0
1617749700000|2021-04-06 22:55:00|469.6|467|470.12|467.52|470.12|467.52|469.48|466.88|0
1617750000000|2021-04-06 23:00:00|470.34|467.74|470.34|467.74|470.34|467.74|469.7|467.1|0
1617750300000|2021-04-06 23:05:00|470.12|467.52|470.34|467.74|470.34|467.74|470.12|467.52|0
1617750600000|2021-04-06 23:10:00|470.12|467.52|470.12|467.52|470.34|467.74|470.12|467.52|0
1617750900000|2021-04-06 23:15:00|470.33|467.73|470.55|467.95|470.76|468.16|470.33|467.73|0
1617751200000|2021-04-06 23:20:00|470.33|467.73|470.33|467.73|470.33|467.73|470.33|467.73|0
1617751500000|2021-04-06 23:25:00|470.12|467.52|469.69|467.09|470.12|467.52|469.69|467.09|0
1617751800000|2021-04-06 23:30:00|469.48|466.88|469.9|467.3|469.91|467.31|469.48|466.88|0
1617752100000|2021-04-06 23:35:00|470.12|467.52|469.69|467.09|470.12|467.52|469.48|466.88|0
1617752400000|2021-04-06 23:40:00|469.9|467.3|470.12|467.52|470.12|467.52|469.9|467.3|0
1617752700000|2021-04-06 23:45:00|469.9|467.3|469.26|466.66|469.9|467.3|469.05|466.45|0
1617753000000|2021-04-06 23:50:00|469.05|466.45|468.41|465.81|469.26|466.66|468.41|465.81|0
1617753300000|2021-04-06 23:55:00|468.62|466.02|467.98|465.38|468.62|466.02|467.77|465.17|0
1617753600000|2021-04-07 00:00:00|468.19|465.59|469.05|466.45|469.9|467.3|467.98|465.38|0
1617753900000|2021-04-07 00:05:00|469.26|466.66|470.11|467.51|470.54|467.94|468.83|466.23|0
1617754200000|2021-04-07 00:10:00|469.9|467.3|469.68|467.08|470.11|467.51|469.26|466.66|0
1617754500000|2021-04-07 00:15:00|469.9|467.3|470.96|468.36|471.18|468.58|469.68|467.08|0
1617754800000|2021-04-07 00:20:00|471.18|468.58|471.18|468.58|471.18|468.58|470.54|467.94|0
1617755100000|2021-04-07 00:25:00|471.39|468.79|470.96|468.36|471.82|469.22|470.75|468.15|0
1617755400000|2021-04-07 00:30:00|470.75|468.15|470.32|467.72|470.96|468.36|469.68|467.08|0
1617755700000|2021-04-07 00:35:00|470.75|468.15|469.89|467.29|470.75|468.15|469.04|466.44|0
1617756000000|2021-04-07 00:40:00|470.11|467.51|469.25|466.65|470.11|467.51|468.94|466.34|0
1617756300000|2021-04-07 00:45:00|469.46|466.86|469.68|467.08|470.1|467.5|469.25|466.65|0
1617756600000|2021-04-07 00:50:00|469.46|466.86|469.89|467.29|470.32|467.72|469.46|466.86|0
1617756900000|2021-04-07 00:55:00|469.68|467.08|469.68|467.08|469.89|467.29|469.46|466.86|0
1617757200000|2021-04-07 01:00:00|469.46|466.86|470.31|467.71|470.96|468.36|469.46|466.86|0
1617757500000|2021-04-07 01:05:00|470.43|467.83|470.31|467.71|470.96|468.36|470.31|467.71|0
1617757800000|2021-04-07 01:10:00|470.21|467.61|469.89|467.29|470.31|467.71|469.89|467.29|0
1617758100000|2021-04-07 01:15:00|470.1|467.5|470.31|467.71|470.31|467.71|469.89|467.29|0
1617758400000|2021-04-07 01:20:00|470.53|467.93|470.95|468.35|470.95|468.35|470.1|467.5|0
1617758700000|2021-04-07 01:25:00|471.17|468.57|470.52|467.92|471.17|468.57|470.52|467.92|0
1617759000000|2021-04-07 01:30:00|470.74|468.14|472.87|470.27|472.87|470.27|470.74|468.14|0
1617759300000|2021-04-07 01:35:00|472.66|470.06|472.45|469.85|473.3|470.7|472.23|469.63|0
1617759600000|2021-04-07 01:40:00|472.34|469.74|474.16|471.56|474.37|471.77|472.34|469.74|0
1617759900000|2021-04-07 01:45:00|474.37|471.77|474.37|471.77|475.23|472.63|473.94|471.34|0
1617760200000|2021-04-07 01:50:00|474.16|471.56|474.16|471.56|475.01|472.41|474.16|471.56|0
1617760500000|2021-04-07 01:55:00|474.37|471.77|475.01|472.41|475.23|472.63|473.73|471.13|0
1617760800000|2021-04-07 02:00:00|474.8|472.2|472.44|469.84|474.8|472.2|472.44|469.84|0
1617761100000|2021-04-07 02:05:00|472.23|469.63|472.44|469.84|473.3|470.7|472.23|469.63|0
1617761400000|2021-04-07 02:10:00|472.65|470.05|473.08|470.48|473.72|471.12|472.44|469.84|0
1617761700000|2021-04-07 02:15:00|473.3|470.7|473.08|470.48|473.72|471.12|473.08|470.48|0
1617762000000|2021-04-07 02:20:00|473.29|470.69|474.79|472.19|474.79|472.19|473.29|470.69|0
1617762300000|2021-04-07 02:25:00|474.58|471.98|474.58|471.98|475.01|472.41|474.15|471.55|0
1617762600000|2021-04-07 02:30:00|474.79|472.19|473.93|471.33|475.01|472.41|473.93|471.33|0
1617762900000|2021-04-07 02:35:00|473.72|471.12|473.29|470.69|474.15|471.55|473.08|470.48|0
1617763200000|2021-04-07 02:40:00|473.51|470.91|473.72|471.12|473.93|471.33|473.29|470.69|0
1617763500000|2021-04-07 02:45:00|473.93|471.33|474.36|471.76|474.36|471.76|473.93|471.33|0
1617763800000|2021-04-07 02:50:00|474.57|471.97|474.36|471.76|474.79|472.19|474.36|471.76|0
1617764100000|2021-04-07 02:55:00|474.57|471.97|475.43|472.83|475.86|473.26|474.57|471.97|0
1617764400000|2021-04-07 03:00:00|475.22|472.62|474.57|471.97|475.22|472.62|474.57|471.97|0
1617764700000|2021-04-07 03:05:00|474.79|472.19|474.36|471.76|474.79|472.19|474.14|471.54|0
1617765000000|2021-04-07 03:10:00|474.14|471.54|473.71|471.11|474.36|471.76|473.71|471.11|0
1617765300000|2021-04-07 03:15:00|473.82|471.22|473.93|471.33|474.47|471.87|473.82|471.22|0
1617765600000|2021-04-07 03:20:00|473.71|471.11|473.93|471.33|473.93|471.33|473.28|470.68|0
1617765900000|2021-04-07 03:25:00|474.14|471.54|473.71|471.11|474.14|471.54|473.71|471.11|0
1617766200000|2021-04-07 03:30:00|473.5|470.9|472.64|470.04|473.5|470.9|472.42|469.82|0
1617766500000|2021-04-07 03:35:00|472.42|469.82|472.85|470.25|472.85|470.25|472.42|469.82|0
1617766800000|2021-04-07 03:40:00|473.07|470.47|473.07|470.47|473.28|470.68|472.85|470.25|0
1617767100000|2021-04-07 03:45:00|473.28|470.68|473.28|470.68|473.49|470.89|473.06|470.46|0
1617767400000|2021-04-07 03:50:00|473.06|470.46|473.06|470.46|473.06|470.46|472.85|470.25|0
1617767700000|2021-04-07 03:55:00|472.85|470.25|473.06|470.46|473.49|470.89|472.85|470.25|0
1617768000000|2021-04-07 04:00:00|472.85|470.25|472.63|470.03|473.06|470.46|472.42|469.82|0
1617768300000|2021-04-07 04:05:00|472.85|470.25|472.63|470.03|473.06|470.46|472.63|470.03|0
1617768600000|2021-04-07 04:10:00|472.53|469.93|472.85|470.25|472.85|470.25|472.53|469.93|0
1617768900000|2021-04-07 04:15:00|473.06|470.46|472.84|470.24|473.06|470.46|472.84|470.24|0
1617769200000|2021-04-07 04:20:00|472.96|470.36|472.84|470.24|473.06|470.46|472.84|470.24|0
1617769500000|2021-04-07 04:25:00|472.63|470.03|472.84|470.24|473.06|470.46|472.63|470.03|0
1617769800000|2021-04-07 04:30:00|473.06|470.46|473.06|470.46|473.27|470.67|472.84|470.24|0
1617770100000|2021-04-07 04:35:00|472.84|470.24|473.05|470.45|473.06|470.46|472.84|470.24|0
1617770400000|2021-04-07 04:40:00|472.84|470.24|472.63|470.03|472.84|470.24|472.63|470.03|0
1617770700000|2021-04-07 04:45:00|472.84|470.24|472.84|470.24|472.84|470.24|472.63|470.03|0
1617771000000|2021-04-07 04:50:00|473.05|470.45|472.84|470.24|473.05|470.45|472.84|470.24|0
1617771300000|2021-04-07 04:55:00|473.05|470.45|473.05|470.45|473.27|470.67|473.05|470.45|0
1617771600000|2021-04-07 05:00:00|473.27|470.67|473.69|471.09|473.69|471.09|472.84|470.24|0
1617771900000|2021-04-07 05:05:00|473.48|470.88|473.26|470.66|473.59|470.99|473.05|470.45|0
1617772200000|2021-04-07 05:10:00|473.05|470.45|473.05|470.45|473.26|470.66|472.83|470.23|0
1617772500000|2021-04-07 05:15:00|472.95|470.35|474.12|471.52|474.12|471.52|472.83|470.23|0
1617772800000|2021-04-07 05:20:00|473.9|471.3|473.05|470.45|473.9|471.3|473.05|470.45|0
1617773100000|2021-04-07 05:25:00|472.83|470.23|472.62|470.02|473.05|470.45|472.62|470.02|0
1617773400000|2021-04-07 05:30:00|472.83|470.23|472.83|470.23|473.05|470.45|472.62|470.02|0
1617773700000|2021-04-07 05:35:00|473.04|470.44|473.69|471.09|473.69|471.09|473.04|470.44|0
1617774000000|2021-04-07 05:40:00|473.9|471.3|473.47|470.87|473.9|471.3|473.26|470.66|0
1617774300000|2021-04-07 05:45:00|473.69|471.09|473.47|470.87|473.9|471.3|473.47|470.87|0
1617774600000|2021-04-07 05:50:00|473.37|470.77|473.47|470.87|473.68|471.08|473.26|470.66|0
1617774900000|2021-04-07 05:55:00|473.26|470.66|472.4|469.8|473.47|470.87|472.4|469.8|0
1617775200000|2021-04-07 06:00:00|472.61|470.01|470.26|467.66|472.61|470.01|470.26|467.66|0
1617775500000|2021-04-07 06:05:00|470.37|467.77|471.97|469.37|471.97|469.37|470.37|467.77|0
1617775800000|2021-04-07 06:10:00|472.18|469.58|471.54|468.94|472.82|470.22|471.54|468.94|0
1617776100000|2021-04-07 06:15:00|471.75|469.15|472.61|470.01|472.61|470.01|471.54|468.94|0
1617776400000|2021-04-07 06:20:00|472.82|470.22|472.82|470.22|472.82|470.22|471.97|469.37|0
1617776700000|2021-04-07 06:25:00|472.61|470.01|473.03|470.43|473.03|470.43|472.39|469.79|0
1617777000000|2021-04-07 06:30:00|472.82|470.22|472.61|470.01|473.25|470.65|472.39|469.79|0
1617777300000|2021-04-07 06:35:00|472.39|469.79|472.18|469.58|472.39|469.79|471.75|469.15|0
1617777600000|2021-04-07 06:40:00|471.96|469.36|471.32|468.72|472.18|469.58|471.11|468.51|0
1617777900000|2021-04-07 06:45:00|471.53|468.93|471.96|469.36|472.18|469.58|471.43|468.83|0
1617778200000|2021-04-07 06:50:00|472.07|469.47|473.03|470.43|473.03|470.43|471.96|469.36|0
1617778500000|2021-04-07 06:55:00|472.93|470.33|471.96|469.36|473.03|470.43|471.75|469.15|0
1617778800000|2021-04-07 07:00:00|471.53|468.93|472.6|470|472.6|470|470.46|467.86|0
1617779100000|2021-04-07 07:05:00|472.4|470.2|471.12|468.92|472.4|470.2|470.59|468.39|0
1617779400000|2021-04-07 07:10:00|471.33|469.13|470.9|468.7|471.76|469.56|470.9|468.7|0
1617779700000|2021-04-07 07:15:00|471.11|468.91|469.4|467.2|471.11|468.91|469.19|466.99|0
1617780000000|2021-04-07 07:20:00|469.62|467.42|471.11|468.91|471.33|469.13|469.19|466.99|0
1617780300000|2021-04-07 07:25:00|470.9|468.7|470.15|467.95|470.9|468.7|469.62|467.42|0
1617780600000|2021-04-07 07:30:00|470.26|468.06|469.83|467.63|471.54|469.34|469.4|467.2|0
1617780900000|2021-04-07 07:35:00|469.62|467.42|469.51|467.31|470.04|467.84|469.4|467.2|0
1617781200000|2021-04-07 07:40:00|469.19|466.99|469.61|467.41|469.83|467.63|469.19|466.99|0
1617781500000|2021-04-07 07:45:00|469.83|467.63|469.19|466.99|470.04|467.84|468.76|466.56|0
1617781800000|2021-04-07 07:50:00|468.97|466.77|469.83|467.63|470.25|468.05|468.97|466.77|0
1617782100000|2021-04-07 07:55:00|469.4|467.2|469.61|467.41|469.83|467.63|468.97|466.77|0
1617782400000|2021-04-07 08:00:00|469.4|467.2|469.3|467.1|470.68|468.48|469.3|467.1|0
1617782700000|2021-04-07 08:05:00|469.51|467.31|469.3|467.1|469.73|467.53|468.87|466.67|0
1617783000000|2021-04-07 08:10:00|469.51|467.31|470.37|468.17|470.58|468.38|469.51|467.31|0
1617783300000|2021-04-07 08:15:00|470.58|468.38|471.01|468.81|471.22|469.02|469.94|467.74|0
1617783600000|2021-04-07 08:20:00|471.12|468.92|470.79|468.59|471.22|469.02|469.94|467.74|0
1617783900000|2021-04-07 08:25:00|471.01|468.81|470.15|467.95|471.01|468.81|470.15|467.95|0
1617784200000|2021-04-07 08:30:00|470.36|468.16|470.36|468.16|470.79|468.59|470.36|468.16|0
1617784500000|2021-04-07 08:35:00|470.15|467.95|469.93|467.73|470.58|468.38|469.5|467.3|0
1617784800000|2021-04-07 08:40:00|469.72|467.52|470.15|467.95|470.58|468.38|469.72|467.52|0
1617785100000|2021-04-07 08:45:00|470.36|468.16|470.57|468.37|470.79|468.59|470.15|467.95|0
1617785400000|2021-04-07 08:50:00|470.47|468.27|470.14|467.94|470.57|468.37|470.14|467.94|0
1617785700000|2021-04-07 08:55:00|470.36|468.16|470.79|468.59|471.22|469.02|470.14|467.94|0
1617786000000|2021-04-07 09:00:00|470.57|468.37|469.93|467.73|470.79|468.59|469.93|467.73|0
1617786300000|2021-04-07 09:05:00|470.14|467.94|469.71|467.51|470.14|467.94|469.29|467.09|0
1617786600000|2021-04-07 09:10:00|469.93|467.73|470.36|468.16|470.57|468.37|469.93|467.73|0
1617786900000|2021-04-07 09:15:00|470.57|468.37|472.72|470.52|472.93|470.73|470.57|468.37|0
1617787200000|2021-04-07 09:20:00|472.93|470.73|471.64|469.44|472.93|470.73|471.43|469.23|0
1617787500000|2021-04-07 09:25:00|471.86|469.66|471.54|469.34|472.07|469.87|471.43|469.23|0
1617787800000|2021-04-07 09:30:00|471.43|469.23|475.08|472.88|475.08|472.88|471.43|469.23|0
1617788100000|2021-04-07 09:35:00|474.86|472.66|472.93|470.73|474.86|472.66|472.93|470.73|0
1617788400000|2021-04-07 09:40:00|473.14|470.94|473.14|470.94|474|471.8|472.71|470.51|0
1617788700000|2021-04-07 09:45:00|473.57|471.37|471.85|469.65|473.68|471.48|471.85|469.65|0
1617789000000|2021-04-07 09:50:00|472.07|469.87|472.49|470.29|472.92|470.72|472.07|469.87|0
1617789300000|2021-04-07 09:55:00|472.71|470.51|472.92|470.72|473.14|470.94|472.49|470.29|0
1617789600000|2021-04-07 10:00:00|473.03|470.83|472.49|470.29|473.03|470.83|472.28|470.08|0
1617789900000|2021-04-07 10:05:00|472.28|470.08|470.56|468.36|472.28|470.08|470.13|467.93|0
1617790200000|2021-04-07 10:10:00|470.35|468.15|469.92|467.72|470.56|468.36|469.7|467.5|0
1617790500000|2021-04-07 10:15:00|469.7|467.5|469.92|467.72|470.56|468.36|469.7|467.5|0
1617790800000|2021-04-07 10:20:00|470.13|467.93|470.99|468.79|470.99|468.79|470.13|467.93|0
1617791100000|2021-04-07 10:25:00|471.2|469|470.77|468.57|471.2|469|470.34|468.14|0
1617791400000|2021-04-07 10:30:00|470.56|468.36|470.67|468.47|471.84|469.64|470.13|467.93|0
1617791700000|2021-04-07 10:35:00|470.77|468.57|470.98|468.78|471.2|469|470.56|468.36|0
1617792000000|2021-04-07 10:40:00|471.2|469|471.2|469|471.63|469.43|470.77|468.57|0
1617792300000|2021-04-07 10:45:00|471.31|469.11|471.41|469.21|472.06|469.86|471.31|469.11|0
1617792600000|2021-04-07 10:50:00|471.63|469.43|470.55|468.35|471.63|469.43|470.34|468.14|0
1617792900000|2021-04-07 10:55:00|470.77|468.57|471.62|469.42|471.62|469.42|470.55|468.35|0
1617793200000|2021-04-07 11:00:00|472.05|469.85|471.19|468.99|472.48|470.28|470.98|468.78|0
1617793500000|2021-04-07 11:05:00|471.41|469.21|472.27|470.07|473.13|470.93|471.41|469.21|0
1617793800000|2021-04-07 11:10:00|472.38|470.18|471.84|469.64|473.12|470.92|471.84|469.64|0
1617794100000|2021-04-07 11:15:00|471.73|469.53|470.98|468.78|471.73|469.53|470.98|468.78|0
1617794400000|2021-04-07 11:20:00|471.19|468.99|473.34|471.14|473.55|471.35|471.19|468.99|0
1617794700000|2021-04-07 11:25:00|473.12|470.92|473.34|471.14|473.55|471.35|472.69|470.49|0
1617795000000|2021-04-07 11:30:00|473.12|470.92|472.05|469.85|473.34|471.14|472.05|469.85|0
1617795300000|2021-04-07 11:35:00|472.26|470.06|472.05|469.85|472.26|470.06|471.62|469.42|0
1617795600000|2021-04-07 11:40:00|472.16|469.96|472.04|469.84|472.26|470.06|471.4|469.2|0
1617795900000|2021-04-07 11:45:00|471.83|469.63|472.47|470.27|472.47|470.27|471.62|469.42|0
1617796200000|2021-04-07 11:50:00|472.26|470.06|472.9|470.7|473.33|471.13|472.26|470.06|0
1617796500000|2021-04-07 11:55:00|473.12|470.92|473.55|471.35|473.76|471.56|472.9|470.7|0
1617796800000|2021-04-07 12:00:00|473.33|471.13|473.12|470.92|473.76|471.56|472.69|470.49|0
1617797100000|2021-04-07 12:05:00|472.9|470.7|472.26|470.06|473.11|470.91|472.04|469.84|0
1617797400000|2021-04-07 12:10:00|472.47|470.27|472.9|470.7|473.33|471.13|472.26|470.06|0
1617797700000|2021-04-07 12:15:00|473.11|470.91|475.91|473.71|476.34|474.14|473.11|470.91|0
1617798000000|2021-04-07 12:20:00|475.69|473.49|475.48|473.28|476.56|474.36|475.48|473.28|0
1617798300000|2021-04-07 12:25:00|475.91|473.71|475.69|473.49|476.55|474.35|475.48|473.28|0
1617798600000|2021-04-07 12:30:00|475.91|473.71|475.91|473.71|476.34|474.14|475.26|473.06|0
1617798900000|2021-04-07 12:35:00|476.12|473.92|477.63|475.43|478.28|476.08|475.69|473.49|0
1617799200000|2021-04-07 12:40:00|477.41|475.21|476.77|474.57|477.84|475.64|476.55|474.35|0
1617799500000|2021-04-07 12:45:00|476.98|474.78|477.84|475.64|478.71|476.51|476.98|474.78|0
1617799800000|2021-04-07 12:50:00|478.06|475.86|477.9|475.7|478.92|476.72|477.41|475.21|0
1617800100000|2021-04-07 12:55:00|478.12|475.92|478.55|476.35|478.76|476.56|477.68|475.48|0
1617800400000|2021-04-07 13:00:00|478.44|476.24|476.82|474.62|478.44|476.24|476.6|474.4|0
1617800700000|2021-04-07 13:05:00|476.6|474.4|476.17|473.97|476.82|474.62|476.17|473.97|0
1617801000000|2021-04-07 13:10:00|476.38|474.18|475.3|473.1|476.38|474.18|475.3|473.1|0
1617801300000|2021-04-07 13:15:00|475.52|473.32|475.95|473.75|475.95|473.75|475.3|473.1|0
1617801600000|2021-04-07 13:20:00|475.73|473.53|475.52|473.32|475.73|473.53|475.52|473.32|0
1617801900000|2021-04-07 13:25:00|475.3|473.1|473.14|470.94|475.3|473.1|472.93|470.73|0
1617802200000|2021-04-07 13:30:00|472.5|470.3|470.78|468.58|472.93|470.73|469.49|467.29|0
1617802500000|2021-04-07 13:35:00|471.42|469.22|468.84|466.64|471.42|469.22|467.98|465.78|0
1617802800000|2021-04-07 13:40:00|468.63|466.43|468.84|466.64|469.92|467.72|467.55|465.35|0
1617803100000|2021-04-07 13:45:00|468.63|466.43|468.62|466.42|469.27|467.07|467.98|465.78|0
1617803400000|2021-04-07 13:50:00|468.84|466.64|469.7|467.5|469.91|467.71|468.84|466.64|0
1617803700000|2021-04-07 13:55:00|469.48|467.28|470.13|467.93|470.99|468.79|469.05|466.85|0
1617804000000|2021-04-07 14:00:00|470.34|468.14|467.98|465.78|472.06|469.86|467.98|465.78|0
1617804300000|2021-04-07 14:05:00|468.41|466.21|468.84|466.64|469.91|467.71|467.55|465.35|0
1617804600000|2021-04-07 14:10:00|468.62|466.42|468.62|466.42|469.69|467.49|467.76|465.56|0
1617804900000|2021-04-07 14:15:00|468.83|466.63|468.62|466.42|470.55|468.35|468.19|465.99|0
1617805200000|2021-04-07 14:20:00|468.4|466.2|466.69|464.49|468.83|466.63|466.47|464.27|0
1617805500000|2021-04-07 14:25:00|466.9|464.7|465.62|463.42|467.33|465.13|465.62|463.42|0
1617805800000|2021-04-07 14:30:00|464.97|462.77|465.44|463.24|466.05|463.85|464.76|462.56|0
1617806100000|2021-04-07 14:35:00|465.22|463.02|465.44|463.24|466.08|463.88|465.01|462.81|0
1617806400000|2021-04-07 14:40:00|465.22|463.02|464.79|462.59|465.44|463.24|464.15|461.95|0
1617806700000|2021-04-07 14:45:00|464.58|462.38|464.47|462.27|465.22|463.02|463.93|461.73|0
1617807000000|2021-04-07 14:50:00|464.79|462.59|465.22|463.02|466.08|463.88|464.58|462.38|0
1617807300000|2021-04-07 14:55:00|465.43|463.23|466.29|464.09|466.72|464.52|465|462.8|0
1617807600000|2021-04-07 15:00:00|466.72|464.52|465.65|463.45|466.72|464.52|464.79|462.59|0
1617807900000|2021-04-07 15:05:00|465.43|463.23|465.86|463.66|466.08|463.88|464.15|461.95|0
1617808200000|2021-04-07 15:10:00|465.65|463.45|466.1|463.9|466.53|464.33|465.65|463.45|0
1617808500000|2021-04-07 15:15:00|466.32|464.12|466.96|464.76|466.96|464.76|465.89|463.69|0
1617808800000|2021-04-07 15:20:00|466.75|464.55|469.11|466.91|469.11|466.91|466.75|464.55|0
1617809100000|2021-04-07 15:25:00|468.89|466.69|470.18|467.98|470.83|468.63|468.89|466.69|0
1617809400000|2021-04-07 15:30:00|470.4|468.2|470.83|468.63|472.55|470.35|470.4|468.2|0
1617809700000|2021-04-07 15:35:00|470.61|468.41|474.49|472.29|474.7|472.5|470.18|467.98|0
1617810000000|2021-04-07 15:40:00|474.92|472.72|474.7|472.5|475.57|473.37|474.06|471.86|0
1617810300000|2021-04-07 15:45:00|474.92|472.72|473.62|471.42|475.35|473.15|472.55|470.35|0
1617810600000|2021-04-07 15:50:00|473.41|471.21|472.98|470.78|473.84|471.64|472.76|470.56|0
1617810900000|2021-04-07 15:55:00|473.19|470.99|471.79|469.59|475.13|472.93|471.79|469.59|0
1617811200000|2021-04-07 16:00:00|471.9|469.7|470.82|468.62|472.11|469.91|470.18|467.98|0
1617811500000|2021-04-07 16:05:00|470.61|468.41|469.96|467.76|471.25|469.05|469.74|467.54|0
1617811800000|2021-04-07 16:10:00|470.17|467.97|471.46|469.26|472.11|469.91|469.96|467.76|0
1617812100000|2021-04-07 16:15:00|471.68|469.48|475.56|473.36|476.21|474.01|471.68|469.48|0
1617812400000|2021-04-07 16:20:00|475.99|473.79|472.76|470.56|475.99|473.79|472.76|470.56|0
1617812700000|2021-04-07 16:25:00|472.54|470.34|476.64|474.44|476.64|474.44|472.54|470.34|0
1617813000000|2021-04-07 16:30:00|477.07|474.87|474.48|472.28|477.07|474.87|474.05|471.85|0
1617813300000|2021-04-07 16:35:00|474.7|472.5|472.11|469.91|475.13|472.93|471.89|469.69|0
1617813600000|2021-04-07 16:40:00|472.32|470.12|473.18|470.98|473.18|470.98|472.11|469.91|0
1617813900000|2021-04-07 16:45:00|472.97|470.77|472.1|469.9|473.18|470.98|471.03|468.83|0
1617814200000|2021-04-07 16:50:00|472.32|470.12|471.67|469.47|472.32|470.12|470.17|467.97|0
1617814500000|2021-04-07 16:55:00|471.24|469.04|471.89|469.69|472.32|470.12|471.03|468.83|0
1617814800000|2021-04-07 17:00:00|471.67|469.47|471.67|469.47|472.75|470.55|470.38|468.18|0
1617815100000|2021-04-07 17:05:00|471.46|469.26|472.32|470.12|472.75|470.55|469.73|467.53|0
1617815400000|2021-04-07 17:10:00|472.53|470.33|470.81|468.61|472.53|470.33|470.38|468.18|0
1617815700000|2021-04-07 17:15:00|470.59|468.39|471.67|469.47|471.88|469.68|470.38|468.18|0
1617816000000|2021-04-07 17:20:00|471.88|469.68|473.18|470.98|473.39|471.19|471.02|468.82|0
1617816300000|2021-04-07 17:25:00|472.96|470.76|471.88|469.68|472.96|470.76|471.24|469.04|0
1617816600000|2021-04-07 17:30:00|472.1|469.9|470.8|468.6|472.53|470.33|470.59|468.39|0
1617816900000|2021-04-07 17:35:00|470.59|468.39|470.37|468.17|471.88|469.68|470.16|467.96|0
1617817200000|2021-04-07 17:40:00|470.59|468.39|469.94|467.74|470.8|468.6|469.94|467.74|0
1617817500000|2021-04-07 17:45:00|469.3|467.1|470.16|467.96|470.16|467.96|469.3|467.1|0
1617817800000|2021-04-07 17:50:00|470.59|468.39|469.73|467.53|470.8|468.6|469.51|467.31|0
1617818100000|2021-04-07 17:55:00|469.94|467.74|468.98|466.78|469.94|467.74|468.43|466.23|0
1617818400000|2021-04-07 18:00:00|469.08|466.88|467.79|465.59|469.29|467.09|466.18|463.98|0
1617818700000|2021-04-07 18:05:00|468.22|466.02|466.72|464.52|468.43|466.23|465.21|463.01|0
1617819000000|2021-04-07 18:10:00|466.29|464.09|465|462.8|466.29|464.09|464.57|462.37|0
1617819300000|2021-04-07 18:15:00|464.78|462.58|465.43|463.23|465.86|463.66|464.57|462.37|0
1617819600000|2021-04-07 18:20:00|465.64|463.44|465.64|463.44|467.14|464.94|465.21|463.01|0
1617819900000|2021-04-07 18:25:00|465.85|463.65|466.93|464.73|468|465.8|465.85|463.65|0
1617820200000|2021-04-07 18:30:00|466.71|464.51|466.93|464.73|467.36|465.16|465.85|463.65|0
1617820500000|2021-04-07 18:35:00|466.71|464.51|466.92|464.72|468|465.8|466.71|464.51|0
1617820800000|2021-04-07 18:40:00|466.71|464.51|467.14|464.94|467.35|465.15|466.28|464.08|0
1617821100000|2021-04-07 18:45:00|466.92|464.72|466.06|463.86|467.14|464.94|466.06|463.86|0
1617821400000|2021-04-07 18:50:00|465.85|463.65|466.71|464.51|467.35|465.15|465.64|463.44|0
1617821700000|2021-04-07 18:55:00|466.92|464.72|468.64|466.44|468.85|466.65|466.71|464.51|0
1617822000000|2021-04-07 19:00:00|468.21|466.01|465.85|463.65|468.42|466.22|465.85|463.65|0
1617822300000|2021-04-07 19:05:00|466.71|464.51|468.64|466.44|468.85|466.65|466.49|464.29|0
1617822600000|2021-04-07 19:10:00|468.42|466.22|469.93|467.73|470.36|468.16|468.21|466.01|0
1617822900000|2021-04-07 19:15:00|470.14|467.94|470.14|467.94|470.79|468.59|469.71|467.51|0
1617823200000|2021-04-07 19:20:00|470.36|468.16|470.57|468.37|470.57|468.37|468.42|466.22|0
1617823500000|2021-04-07 19:25:00|470.79|468.59|471.86|469.66|473.37|471.17|470.57|468.37|0
1617823800000|2021-04-07 19:30:00|472.29|470.09|473.8|471.6|474.24|472.04|471.86|469.66|0
1617824100000|2021-04-07 19:35:00|474.24|472.04|470.15|467.95|474.67|472.47|469.93|467.73|0
1617824400000|2021-04-07 19:40:00|470.36|468.16|468.86|466.66|470.79|468.59|468.86|466.66|0
1617824700000|2021-04-07 19:45:00|468.64|466.44|466.71|464.51|468.64|466.44|466.71|464.51|0
1617825000000|2021-04-07 19:50:00|467.57|465.37|469.07|466.87|470.79|468.59|467.57|465.37|0
1617825300000|2021-04-07 19:55:00|469.29|467.09|467.36|465.16|469.72|467.52|467.14|464.94|0
1617825600000|2021-04-07 20:00:00|468|465.8|465|462.8|468|465.8|464.79|462.59|0
1617825900000|2021-04-07 20:05:00|464.79|462.59|464.14|461.94|465.21|463.01|464.14|461.94|0
1617826200000|2021-04-07 20:10:00|464.36|462.16|464.47|462.27|464.47|462.27|464.14|461.94|0
1617826500000|2021-04-07 20:15:00|464.59|461.99|465.09|462.49|465.15|462.55|464.43|461.83|0
1617826800000|2021-04-07 20:20:00|465.05|462.45|464.99|462.39|465.21|462.61|464.99|462.39|0
1617827100000|2021-04-07 20:25:00|465.03|462.43|464.93|462.33|465.14|462.54|464.8|462.2|0
1617827400000|2021-04-07 20:30:00|465.09|462.49|464.66|462.06|465.09|462.49|464.66|462.06|0
1617827700000|2021-04-07 20:35:00|464.45|461.85|463.6|461|464.45|461.85|462.96|460.36|0
1617828000000|2021-04-07 20:40:00|463.81|461.21|463.59|460.99|464.02|461.42|463.59|460.99|0
1617828300000|2021-04-07 20:45:00|463.38|460.78|463.17|460.57|463.81|461.21|463.17|460.57|0
1617828600000|2021-04-07 20:50:00|463.59|460.99|463.38|460.78|463.59|460.99|463.17|460.57|0
1617828900000|2021-04-07 20:55:00|463.59|460.99|463.38|460.78|463.59|460.99|463.16|460.56|0
1617829200000|2021-04-07 21:00:00|463.52|460.92|463.55|460.95|463.55|460.95|463.46|460.86|0
1617829500000|2021-04-07 21:05:00|463.52|460.92|463.55|460.95|463.55|460.95|463.52|460.92|0
1617829800000|2021-04-07 21:10:00|463.61|461.01|463.77|461.17|463.77|461.17|463.61|461.01|0
1617830100000|2021-04-07 21:15:00|463.71|461.11|463.86|461.26|463.92|461.32|463.71|461.11|0
1617830400000|2021-04-07 21:20:00|463.96|461.36|463.99|461.39|463.99|461.39|463.86|461.26|0
1617830700000|2021-04-07 21:25:00|463.92|461.32|463.92|461.32|463.99|461.39|463.89|461.29|0
1617831000000|2021-04-07 21:30:00|463.99|461.39|464.01|461.41|464.08|461.48|463.95|461.35|0
1617831300000|2021-04-07 21:35:00|463.99|461.39|463.95|461.35|464.01|461.41|463.95|461.35|0
1617831600000|2021-04-07 21:40:00|463.99|461.39|463.8|461.2|463.99|461.39|463.67|461.07|0
1617831900000|2021-04-07 21:45:00|463.76|461.16|463.82|461.22|463.82|461.22|463.76|461.16|0
1617832200000|2021-04-07 21:50:00|463.92|461.32|463.85|461.25|463.92|461.32|463.85|461.25|0
1617832500000|2021-04-07 21:55:00|463.82|461.22|463.54|460.94|463.82|461.22|463.38|460.78|0
1617832800000|2021-04-07 22:00:00|463.79|461.19|464.32|461.72|464.43|461.83|462.83|460.23|0
1617833100000|2021-04-07 22:05:00|464.11|461.51|463.89|461.29|464.54|461.94|463.89|461.29|0
1617833400000|2021-04-07 22:10:00|463.68|461.08|464.32|461.72|464.54|461.94|463.68|461.08|0
1617833700000|2021-04-07 22:15:00|464.11|461.51|464.53|461.93|464.53|461.93|464.11|461.51|0
1617834000000|2021-04-07 22:20:00|464.32|461.72|464.32|461.72|464.53|461.93|464.11|461.51|0
1617834300000|2021-04-07 22:25:00|464.53|461.93|464.1|461.5|464.53|461.93|464.1|461.5|0
1617834600000|2021-04-07 22:30:00|463.89|461.29|463.89|461.29|463.89|461.29|463.68|461.08|0
1617834900000|2021-04-07 22:35:00|463.68|461.08|463.68|461.08|463.89|461.29|463.68|461.08|0
1617835200000|2021-04-07 22:40:00|463.46|460.86|463.46|460.86|463.68|461.08|463.46|460.86|0
1617835500000|2021-04-07 22:45:00|463.67|461.07|463.89|461.29|464.32|461.72|463.67|461.07|0
1617835800000|2021-04-07 22:50:00|464.1|461.5|464.31|461.71|464.53|461.93|463.89|461.29|0
1617836100000|2021-04-07 22:55:00|464.1|461.5|464.31|461.71|464.31|461.71|464.1|461.5|0
1617836400000|2021-04-07 23:00:00|464.53|461.93|464.31|461.71|464.74|462.14|464.1|461.5|0
1617836700000|2021-04-07 23:05:00|464.1|461.5|464.52|461.92|464.53|461.93|464.1|461.5|0
1617837000000|2021-04-07 23:10:00|464.31|461.71|464.95|462.35|465.17|462.57|464.31|461.71|0
1617837300000|2021-04-07 23:15:00|464.74|462.14|465.16|462.56|465.16|462.56|464.74|462.14|0
1617837600000|2021-04-07 23:20:00|464.95|462.35|465.16|462.56|465.16|462.56|464.95|462.35|0
1617837900000|2021-04-07 23:25:00|465.38|462.78|464.52|461.92|465.38|462.78|464.52|461.92|0
1617838200000|2021-04-07 23:30:00|464.31|461.71|459.61|457.01|464.31|461.71|459.61|457.01|0
1617838500000|2021-04-07 23:35:00|459.4|456.8|458.12|455.52|459.4|456.8|457.27|454.67|0
1617838800000|2021-04-07 23:40:00|457.91|455.31|457.91|455.31|458.12|455.52|456.64|454.04|0
1617839100000|2021-04-07 23:45:00|458.12|455.52|458.12|455.52|458.76|456.16|457.27|454.67|0
1617839400000|2021-04-07 23:50:00|458.33|455.73|458.44|455.84|458.55|455.95|458.12|455.52|0
1617839700000|2021-04-07 23:55:00|458.12|455.52|459.18|456.58|459.4|456.8|458.12|455.52|0
1617840000000|2021-04-08 00:00:00|459.4|456.8|460.46|457.86|461.31|458.71|459.4|456.8|0
1617840300000|2021-04-08 00:05:00|460.67|458.07|458.97|456.37|460.89|458.29|458.97|456.37|0
1617840600000|2021-04-08 00:10:00|459.18|456.58|459.39|456.79|460.03|457.43|459.18|456.58|0
1617840900000|2021-04-08 00:15:00|459.18|456.58|460.88|458.28|460.88|458.28|459.18|456.58|0
1617841200000|2021-04-08 00:20:00|461.1|458.5|460.03|457.43|461.1|458.5|460.03|457.43|0
1617841500000|2021-04-08 00:25:00|460.14|457.54|460.03|457.43|460.67|458.07|460.03|457.43|0
1617841800000|2021-04-08 00:30:00|460.24|457.64|460.57|457.97|461.31|458.71|460.24|457.64|0
1617842100000|2021-04-08 00:35:00|460.45|457.85|461.09|458.49|461.52|458.92|460.45|457.85|0
1617842400000|2021-04-08 00:40:00|461.31|458.71|461.31|458.71|461.52|458.92|461.09|458.49|0
1617842700000|2021-04-08 00:45:00|461.09|458.49|460.45|457.85|461.09|458.49|460.45|457.85|0
1617843000000|2021-04-08 00:50:00|460.24|457.64|459.39|456.79|460.24|457.64|458.75|456.15|0
1617843300000|2021-04-08 00:55:00|459.81|457.21|460.45|457.85|460.45|457.85|459.6|457|0
1617843600000|2021-04-08 01:00:00|460.24|457.64|460.66|458.06|460.66|458.06|460.02|457.42|0
1617843900000|2021-04-08 01:05:00|460.88|458.28|460.66|458.06|461.41|458.81|460.45|457.85|0
1617844200000|2021-04-08 01:10:00|460.45|457.85|460.87|458.27|461.3|458.7|460.45|457.85|0
1617844500000|2021-04-08 01:15:00|461.09|458.49|460.66|458.06|461.3|458.7|460.02|457.42|0
1617844800000|2021-04-08 01:20:00|460.45|457.85|459.17|456.57|461.09|458.49|459.17|456.57|0
1617845100000|2021-04-08 01:25:00|459.38|456.78|459.17|456.57|459.59|456.99|459.17|456.57|0
1617845400000|2021-04-08 01:30:00|458.95|456.35|457.25|454.65|459.81|457.21|457.25|454.65|0
1617845700000|2021-04-08 01:35:00|457.46|454.86|456.61|454.01|457.68|455.08|456.19|453.59|0
1617846000000|2021-04-08 01:40:00|456.4|453.8|455.98|453.38|456.61|454.01|455.98|453.38|0
1617846300000|2021-04-08 01:45:00|455.76|453.16|456.4|453.8|456.4|453.8|454.49|451.89|0
1617846600000|2021-04-08 01:50:00|456.3|453.7|456.61|454.01|456.82|454.22|455.76|453.16|0
1617846900000|2021-04-08 01:55:00|456.4|453.8|456.82|454.22|457.04|454.44|456.19|453.59|0
1617847200000|2021-04-08 02:00:00|457.04|454.44|457.46|454.86|457.46|454.86|456.61|454.01|0
1617847500000|2021-04-08 02:05:00|457.25|454.65|457.03|454.43|457.25|454.65|456.4|453.8|0
1617847800000|2021-04-08 02:10:00|457.25|454.65|455.97|453.37|457.25|454.65|455.97|453.37|0
1617848100000|2021-04-08 02:15:00|456.18|453.58|457.03|454.43|457.24|454.64|455.97|453.37|0
1617848400000|2021-04-08 02:20:00|456.82|454.22|456.18|453.58|457.03|454.43|455.97|453.37|0
1617848700000|2021-04-08 02:25:00|455.97|453.37|455.12|452.52|456.18|453.58|455.12|452.52|0
1617849000000|2021-04-08 02:30:00|454.91|452.31|455.54|452.94|455.76|453.16|454.91|452.31|0
1617849300000|2021-04-08 02:35:00|455.33|452.73|454.48|451.88|455.33|452.73|454.48|451.88|0
1617849600000|2021-04-08 02:40:00|454.27|451.67|454.27|451.67|454.48|451.88|453.63|451.03|0
1617849900000|2021-04-08 02:45:00|454.48|451.88|454.9|452.3|455.12|452.52|454.06|451.46|0
1617850200000|2021-04-08 02:50:00|455.12|452.52|454.27|451.67|455.12|452.52|454.27|451.67|0
1617850500000|2021-04-08 02:55:00|454.48|451.88|453.84|451.24|454.48|451.88|453.42|450.82|0
1617850800000|2021-04-08 03:00:00|453.63|451.03|453.84|451.24|453.84|451.24|453.21|450.61|0
1617851100000|2021-04-08 03:05:00|453.63|451.03|453.84|451.24|454.26|451.66|453.63|451.03|0
1617851400000|2021-04-08 03:10:00|453.63|451.03|453.42|450.82|454.05|451.45|453.42|450.82|0
1617851700000|2021-04-08 03:15:00|453.63|451.03|453.63|451.03|453.63|451.03|453.2|450.6|0
1617852000000|2021-04-08 03:20:00|453.41|450.81|453.41|450.81|453.63|451.03|453.2|450.6|0
1617852300000|2021-04-08 03:25:00|453.2|450.6|453.62|451.02|453.84|451.24|453.2|450.6|0
1617852600000|2021-04-08 03:30:00|453.84|451.24|454.05|451.45|454.05|451.45|453.62|451.02|0
1617852900000|2021-04-08 03:35:00|453.84|451.24|453.83|451.23|454.05|451.45|453.62|451.02|0
1617853200000|2021-04-08 03:40:00|454.05|451.45|454.05|451.45|454.26|451.66|454.05|451.45|0
1617853500000|2021-04-08 03:45:00|453.94|451.34|452.14|449.54|453.94|451.34|451.72|449.12|0
1617853800000|2021-04-08 03:50:00|452.35|449.75|452.77|450.17|452.77|450.17|452.35|449.75|0
1617854100000|2021-04-08 03:55:00|452.56|449.96|452.56|449.96|452.77|450.17|452.35|449.75|0
1617854400000|2021-04-08 04:00:00|452.35|449.75|452.14|449.54|452.56|449.96|452.14|449.54|0
1617854700000|2021-04-08 04:05:00|452.35|449.75|452.35|449.75|452.35|449.75|452.13|449.53|0
1617855000000|2021-04-08 04:10:00|452.13|449.53|452.35|449.75|452.56|449.96|452.13|449.53|0
1617855300000|2021-04-08 04:15:00|452.46|449.86|452.34|449.74|452.56|449.96|452.13|449.53|0
1617855600000|2021-04-08 04:20:00|452.13|449.53|451.92|449.32|452.13|449.53|451.92|449.32|0
1617855900000|2021-04-08 04:25:00|452.13|449.53|452.34|449.74|452.34|449.74|452.13|449.53|0
1617856200000|2021-04-08 04:30:00|452.55|449.95|452.55|449.95|452.77|450.17|452.55|449.95|0
1617856500000|2021-04-08 04:35:00|452.76|450.16|452.76|450.16|452.98|450.38|452.76|450.16|0
1617856800000|2021-04-08 04:40:00|452.55|449.95|452.76|450.16|452.97|450.37|452.55|449.95|0
1617857100000|2021-04-08 04:45:00|452.97|450.37|452.34|449.74|453.19|450.59|452.34|449.74|0
1617857400000|2021-04-08 04:50:00|452.55|449.95|452.13|449.53|452.55|449.95|452.13|449.53|0
1617857700000|2021-04-08 04:55:00|452.34|449.74|452.34|449.74|452.34|449.74|452.13|449.53|0
1617858000000|2021-04-08 05:00:00|452.76|450.16|451.91|449.31|452.76|450.16|451.91|449.31|0
1617858300000|2021-04-08 05:05:00|452.12|449.52|452.33|449.73|452.55|449.95|452.12|449.52|0
1617858600000|2021-04-08 05:10:00|452.12|449.52|451.7|449.1|452.33|449.73|451.7|449.1|0
1617858900000|2021-04-08 05:15:00|451.91|449.31|451.91|449.31|452.12|449.52|451.7|449.1|0
1617859200000|2021-04-08 05:20:00|452.12|449.52|451.91|449.31|452.12|449.52|451.91|449.31|0
1617859500000|2021-04-08 05:25:00|452.12|449.52|451.7|449.1|452.12|449.52|451.49|448.89|0
1617859800000|2021-04-08 05:30:00|451.48|448.88|451.06|448.46|451.7|449.1|450.85|448.25|0
1617860100000|2021-04-08 05:35:00|450.85|448.25|449.79|447.19|450.85|448.25|449.37|446.77|0
1617860400000|2021-04-08 05:40:00|449.58|446.98|450.43|447.83|450.43|447.83|449.37|446.77|0
1617860700000|2021-04-08 05:45:00|450.21|447.61|449.37|446.77|450.21|447.61|449.37|446.77|0
1617861000000|2021-04-08 05:50:00|448.95|446.35|448.52|445.92|449.37|446.77|448.31|445.71|0
1617861300000|2021-04-08 05:55:00|448.31|445.71|448.94|446.34|449.37|446.77|448.31|445.71|0
1617861600000|2021-04-08 06:00:00|449.37|446.77|448.73|446.13|449.58|446.98|448.52|445.92|0
1617861900000|2021-04-08 06:05:00|448.52|445.92|448.94|446.34|449.15|446.55|448.52|445.92|0
1617862200000|2021-04-08 06:10:00|448.73|446.13|449.58|446.98|449.58|446.98|448.73|446.13|0
1617862500000|2021-04-08 06:15:00|449.36|446.76|450|447.4|450.63|448.03|449.36|446.76|0
1617862800000|2021-04-08 06:20:00|449.79|447.19|450.63|448.03|450.63|448.03|449.78|447.18|0
1617863100000|2021-04-08 06:25:00|450.42|447.82|451.47|448.87|451.69|449.09|450.42|447.82|0
1617863400000|2021-04-08 06:30:00|451.68|449.08|451.9|449.3|452.11|449.51|451.47|448.87|0
1617863700000|2021-04-08 06:35:00|452.11|449.51|452.74|450.14|452.74|450.14|452.11|449.51|0
1617864000000|2021-04-08 06:40:00|452.53|449.93|451.89|449.29|452.53|449.93|451.68|449.08|0
1617864300000|2021-04-08 06:45:00|451.68|449.08|452.32|449.72|452.53|449.93|451.68|449.08|0
1617864600000|2021-04-08 06:50:00|452.53|449.93|452.1|449.5|452.74|450.14|452.1|449.5|0
1617864900000|2021-04-08 06:55:00|452.31|449.71|452.95|450.35|453.16|450.56|451.89|449.29|0
1617865200000|2021-04-08 07:00:00|453.16|450.56|452.52|449.92|453.59|450.99|452.09|449.49|0
1617865500000|2021-04-08 07:05:00|452.32|450.12|451.89|449.69|452.74|450.54|451.68|449.48|0
1617865800000|2021-04-08 07:10:00|451.68|449.48|451.68|449.48|452.1|449.9|451.25|449.05|0
1617866100000|2021-04-08 07:15:00|451.47|449.27|451.89|449.69|452.53|450.33|451.25|449.05|0
1617866400000|2021-04-08 07:20:00|451.68|449.48|452.74|450.54|453.16|450.96|451.46|449.26|0
1617866700000|2021-04-08 07:25:00|452.95|450.75|452.1|449.9|452.95|450.75|451.89|449.69|0
1617867000000|2021-04-08 07:30:00|452.52|450.32|452.95|450.75|453.8|451.6|452.52|450.32|0
1617867300000|2021-04-08 07:35:00|452.74|450.54|453.16|450.96|453.16|450.96|452.31|450.11|0
1617867600000|2021-04-08 07:40:00|453.37|451.17|453.58|451.38|453.8|451.6|453.37|451.17|0
1617867900000|2021-04-08 07:45:00|453.37|451.17|453.37|451.17|453.37|451.17|452.95|450.75|0
1617868200000|2021-04-08 07:50:00|453.58|451.38|454.65|452.45|454.65|452.45|453.37|451.17|0
1617868500000|2021-04-08 07:55:00|454.86|452.66|454.86|452.66|454.86|452.66|454.22|452.02|0
1617868800000|2021-04-08 08:00:00|454.65|452.45|453.58|451.38|454.86|452.66|453.37|451.17|0
1617869100000|2021-04-08 08:05:00|453.37|451.17|454.33|452.13|454.43|452.23|452.94|450.74|0
1617869400000|2021-04-08 08:10:00|454.43|452.23|455.5|453.3|455.5|453.3|454.01|451.81|0
1617869700000|2021-04-08 08:15:00|455.71|453.51|454.64|452.44|455.82|453.62|454.64|452.44|0
1617870000000|2021-04-08 08:20:00|454.43|452.23|454.22|452.02|454.64|452.44|453.79|451.59|0
1617870300000|2021-04-08 08:25:00|454|451.8|455.82|453.62|455.82|453.62|453.79|451.59|0
1617870600000|2021-04-08 08:30:00|455.71|453.51|455.92|453.72|456.13|453.93|454.85|452.65|0
1617870900000|2021-04-08 08:35:00|456.13|453.93|457.41|455.21|457.41|455.21|456.13|453.93|0
1617871200000|2021-04-08 08:40:00|457.2|455|457.2|455|457.41|455.21|456.34|454.14|0
1617871500000|2021-04-08 08:45:00|457.41|455.21|456.98|454.78|457.84|455.64|456.77|454.57|0
1617871800000|2021-04-08 08:50:00|456.77|454.57|456.34|454.14|456.98|454.78|455.91|453.71|0
1617872100000|2021-04-08 08:55:00|456.13|453.93|455.91|453.71|456.34|454.14|455.91|453.71|0
1617872400000|2021-04-08 09:00:00|456.13|453.93|454.42|452.22|456.34|454.14|454.42|452.22|0
1617872700000|2021-04-08 09:05:00|454.63|452.43|455.7|453.5|455.91|453.71|454.53|452.33|0
1617873000000|2021-04-08 09:10:00|455.91|453.71|456.55|454.35|456.98|454.78|455.7|453.5|0
1617873300000|2021-04-08 09:15:00|456.34|454.14|456.55|454.35|456.98|454.78|456.34|454.14|0
1617873600000|2021-04-08 09:20:00|456.45|454.25|456.55|454.35|456.76|454.56|456.12|453.92|0
1617873900000|2021-04-08 09:25:00|456.33|454.13|457.94|455.74|458.04|455.84|456.33|454.13|0
1617874200000|2021-04-08 09:30:00|458.04|455.84|457.19|454.99|458.89|456.69|457.19|454.99|0
1617874500000|2021-04-08 09:35:00|457.4|455.2|458.04|455.84|458.04|455.84|457.4|455.2|0
1617874800000|2021-04-08 09:40:00|458.25|456.05|458.47|456.27|458.68|456.48|458.25|456.05|0
1617875100000|2021-04-08 09:45:00|458.68|456.48|456.54|454.34|458.68|456.48|456.54|454.34|0
1617875400000|2021-04-08 09:50:00|456.76|454.56|457.82|455.62|458.36|456.16|456.54|454.34|0
1617875700000|2021-04-08 09:55:00|457.51|455.31|455.69|453.49|457.72|455.52|455.48|453.28|0
1617876000000|2021-04-08 10:00:00|454.84|452.64|454.41|452.21|455.26|453.06|454.2|452|0
1617876300000|2021-04-08 10:05:00|454.62|452.42|455.47|453.27|455.47|453.27|454.62|452.42|0
1617876600000|2021-04-08 10:10:00|455.69|453.49|454.83|452.63|455.9|453.7|454.62|452.42|0
1617876900000|2021-04-08 10:15:00|454.73|452.53|455.69|453.49|455.9|453.7|454.62|452.42|0
1617877200000|2021-04-08 10:20:00|455.9|453.7|455.26|453.06|455.9|453.7|455.05|452.85|0
1617877500000|2021-04-08 10:25:00|455.05|452.85|453.98|451.78|455.05|452.85|453.13|450.93|0
1617877800000|2021-04-08 10:30:00|453.55|451.35|453.55|451.35|453.77|451.57|453.34|451.14|0
1617878100000|2021-04-08 10:35:00|453.77|451.57|453.77|451.57|453.98|451.78|453.55|451.35|0
1617878400000|2021-04-08 10:40:00|453.55|451.35|454.19|451.99|454.4|452.2|453.34|451.14|0
1617878700000|2021-04-08 10:45:00|454.4|452.2|455.68|453.48|455.89|453.69|453.98|451.78|0
1617879000000|2021-04-08 10:50:00|455.47|453.27|455.47|453.27|455.89|453.69|455.04|452.84|0
1617879300000|2021-04-08 10:55:00|455.68|453.48|456.32|454.12|456.32|454.12|455.46|453.26|0
1617879600000|2021-04-08 11:00:00|456.1|453.9|455.68|453.48|456.1|453.9|455.46|453.26|0
1617879900000|2021-04-08 11:05:00|455.46|453.26|455.04|452.84|455.46|453.26|454.4|452.2|0
1617880200000|2021-04-08 11:10:00|455.25|453.05|455.25|453.05|455.89|453.69|454.82|452.62|0
1617880500000|2021-04-08 11:15:00|455.46|453.26|454.82|452.62|455.67|453.47|454.82|452.62|0
1617880800000|2021-04-08 11:20:00|454.61|452.41|454.61|452.41|455.03|452.83|454.4|452.2|0
1617881100000|2021-04-08 11:25:00|454.4|452.2|454.82|452.62|455.03|452.83|453.76|451.56|0
1617881400000|2021-04-08 11:30:00|454.93|452.73|454.82|452.62|455.25|453.05|454.82|452.62|0
1617881700000|2021-04-08 11:35:00|454.61|452.41|453.75|451.55|455.03|452.83|453.54|451.34|0
1617882000000|2021-04-08 11:40:00|453.54|451.34|454.18|451.98|454.39|452.19|453.33|451.13|0
1617882300000|2021-04-08 11:45:00|453.97|451.77|454.6|452.4|455.67|453.47|453.97|451.77|0
1617882600000|2021-04-08 11:50:00|454.39|452.19|454.6|452.4|454.82|452.62|454.39|452.19|0
1617882900000|2021-04-08 11:55:00|454.71|452.51|454.6|452.4|454.82|452.62|454.6|452.4|0
1617883200000|2021-04-08 12:00:00|455.03|452.83|453.96|451.76|455.14|452.94|453.96|451.76|0
1617883500000|2021-04-08 12:05:00|454.17|451.97|454.39|452.19|454.81|452.61|453.75|451.55|0
1617883800000|2021-04-08 12:10:00|454.6|452.4|455.24|453.04|455.66|453.46|453.96|451.76|0
1617884100000|2021-04-08 12:15:00|455.45|453.25|455.02|452.82|455.66|453.46|455.02|452.82|0
1617884400000|2021-04-08 12:20:00|454.81|452.61|455.45|453.25|455.66|453.46|454.81|452.61|0
1617884700000|2021-04-08 12:25:00|455.66|453.46|455.02|452.82|455.66|453.46|454.81|452.61|0
1617885000000|2021-04-08 12:30:00|454.81|452.61|456.42|454.22|456.42|454.22|453.22|451.02|0
1617885300000|2021-04-08 12:35:00|455.77|453.57|456.41|454.21|457.06|454.86|455.56|453.36|0
1617885600000|2021-04-08 12:40:00|456.2|454|456.63|454.43|456.63|454.43|455.67|453.47|0
1617885900000|2021-04-08 12:45:00|456.84|454.64|456.84|454.64|457.7|455.5|455.56|453.36|0
1617886200000|2021-04-08 12:50:00|456.95|454.75|457.05|454.85|457.05|454.85|455.99|453.79|0
1617886500000|2021-04-08 12:55:00|457.27|455.07|456.41|454.21|457.27|455.07|455.98|453.78|0
1617886800000|2021-04-08 13:00:00|456.2|454|456.62|454.42|457.69|455.49|455.98|453.78|0
1617887100000|2021-04-08 13:05:00|456.41|454.21|457.05|454.85|457.05|454.85|456.2|454|0
1617887400000|2021-04-08 13:10:00|457.48|455.28|457.05|454.85|457.48|455.28|456.41|454.21|0
1617887700000|2021-04-08 13:15:00|456.84|454.64|457.05|454.85|457.05|454.85|456.41|454.21|0
1617888000000|2021-04-08 13:20:00|457.26|455.06|456.19|453.99|457.26|455.06|455.77|453.57|0
1617888300000|2021-04-08 13:25:00|456.41|454.21|455.12|452.92|456.41|454.21|454.27|452.07|0
1617888600000|2021-04-08 13:30:00|455.34|453.14|455.98|453.78|457.05|454.85|454.27|452.07|0
1617888900000|2021-04-08 13:35:00|456.19|453.99|457.69|455.49|458.33|456.13|456.19|453.99|0
1617889200000|2021-04-08 13:40:00|457.47|455.27|460.18|457.98|461.47|459.27|457.26|455.06|0
1617889500000|2021-04-08 13:45:00|459.97|457.77|460.82|458.62|461.68|459.48|458.68|456.48|0
1617889800000|2021-04-08 13:50:00|461.04|458.84|458.25|456.05|461.04|458.84|457.18|454.98|0
1617890100000|2021-04-08 13:55:00|458.36|456.16|456.76|454.56|458.68|456.48|456.33|454.13|0
1617890400000|2021-04-08 14:00:00|456.12|453.92|458.68|456.48|458.89|456.69|455.9|453.7|0
1617890700000|2021-04-08 14:05:00|458.89|456.69|461.46|459.26|461.46|459.26|458.89|456.69|0
1617891000000|2021-04-08 14:10:00|461.68|459.48|461.89|459.69|463.61|461.41|460.18|457.98|0
1617891300000|2021-04-08 14:15:00|461.46|459.26|461.24|459.04|462.53|460.33|459.53|457.33|0
1617891600000|2021-04-08 14:20:00|460.82|458.62|459.74|457.54|462.1|459.9|459.32|457.12|0
1617891900000|2021-04-08 14:25:00|459.96|457.76|459.72|457.52|462.07|459.87|459.51|457.31|0
1617892200000|2021-04-08 14:30:00|459.93|457.73|458.01|455.81|460.15|457.95|458.01|455.81|0
1617892500000|2021-04-08 14:35:00|458.23|456.03|457.8|455.6|458.87|456.67|456.95|454.75|0
1617892800000|2021-04-08 14:40:00|458.01|455.81|456.09|453.89|458.01|455.81|455.88|453.68|0
1617893100000|2021-04-08 14:45:00|455.67|453.47|458.01|455.81|458.44|456.24|455.67|453.47|0
1617893400000|2021-04-08 14:50:00|457.8|455.6|458.86|456.66|459.29|457.09|457.8|455.6|0
1617893700000|2021-04-08 14:55:00|458.65|456.45|458.65|456.45|458.86|456.66|458.01|455.81|0
1617894000000|2021-04-08 15:00:00|458.22|456.02|457.37|455.17|459.71|457.51|456.73|454.53|0
1617894300000|2021-04-08 15:05:00|457.16|454.96|457.58|455.38|458.43|456.23|456.94|454.74|0
1617894600000|2021-04-08 15:10:00|457.79|455.59|457.37|455.17|458.12|455.92|457.37|455.17|0
1617894900000|2021-04-08 15:15:00|457.15|454.95|458|455.8|459.28|457.08|456.51|454.31|0
1617895200000|2021-04-08 15:20:00|457.79|455.59|456.73|454.53|458.22|456.02|456.73|454.53|0
1617895500000|2021-04-08 15:25:00|456.3|454.1|456.51|454.31|457.36|455.16|456.09|453.89|0
1617895800000|2021-04-08 15:30:00|456.3|454.1|456.75|454.55|456.96|454.76|454.73|452.53|0
1617896100000|2021-04-08 15:35:00|456.53|454.33|456.32|454.12|456.75|454.55|456.11|453.91|0
1617896400000|2021-04-08 15:40:00|456.53|454.33|457.59|455.39|457.81|455.61|456.11|453.91|0
1617896700000|2021-04-08 15:45:00|457.81|455.61|456.53|454.33|458.44|456.24|455.89|453.69|0
1617897000000|2021-04-08 15:50:00|456.32|454.12|455.26|453.06|456.32|454.12|455.04|452.84|0
1617897300000|2021-04-08 15:55:00|455.47|453.27|456.53|454.33|456.53|454.33|455.26|453.06|0
1617897600000|2021-04-08 16:00:00|456.32|454.12|456.1|453.9|457.38|455.18|456.1|453.9|0
1617897900000|2021-04-08 16:05:00|456.32|454.12|456.1|453.9|456.74|454.54|456.1|453.9|0
1617898200000|2021-04-08 16:10:00|456.31|454.11|455.04|452.84|456.95|454.75|455.04|452.84|0
1617898500000|2021-04-08 16:15:00|454.83|452.63|453.13|450.93|454.83|452.63|452.5|450.3|0
1617898800000|2021-04-08 16:20:00|453.24|451.04|453.34|451.14|454.83|452.63|452.92|450.72|0
1617899100000|2021-04-08 16:25:00|453.13|450.93|454.19|451.99|454.61|452.41|453.13|450.93|0
1617899400000|2021-04-08 16:30:00|453.98|451.78|453.34|451.14|453.98|451.78|453.13|450.93|0
1617899700000|2021-04-08 16:35:00|453.55|451.35|453.55|451.35|453.76|451.56|452.7|450.5|0
1617900000000|2021-04-08 16:40:00|453.34|451.14|453.55|451.35|454.82|452.62|453.34|451.14|0
1617900300000|2021-04-08 16:45:00|453.76|451.56|455.46|453.26|455.46|453.26|453.34|451.14|0
1617900600000|2021-04-08 16:50:00|455.67|453.47|455.03|452.83|455.67|453.47|454.18|451.98|0
1617900900000|2021-04-08 16:55:00|454.82|452.62|456.91|454.71|456.91|454.71|454.82|452.62|0
1617901200000|2021-04-08 17:00:00|456.7|454.5|455.64|453.44|456.7|454.5|455.64|453.44|0
1617901500000|2021-04-08 17:05:00|455.85|453.65|455.85|453.65|456.49|454.29|455.43|453.23|0
1617901800000|2021-04-08 17:10:00|456.06|453.86|456.27|454.07|456.49|454.29|455.64|453.44|0
1617902100000|2021-04-08 17:15:00|456.49|454.29|456.06|453.86|456.49|454.29|455.64|453.44|0
1617902400000|2021-04-08 17:20:00|456.27|454.07|456.69|454.49|457.12|454.92|455.85|453.65|0
1617902700000|2021-04-08 17:25:00|456.48|454.28|456.06|453.86|456.9|454.7|456.06|453.86|0
1617903000000|2021-04-08 17:30:00|455.85|453.65|455.43|453.23|456.06|453.86|454.79|452.59|0
1617903300000|2021-04-08 17:35:00|455.64|453.44|457.33|455.13|457.33|455.13|455.43|453.23|0
1617903600000|2021-04-08 17:40:00|457.11|454.91|458.17|455.97|458.17|455.97|457.11|454.91|0
1617903900000|2021-04-08 17:45:00|457.96|455.76|457.11|454.91|457.96|455.76|456.9|454.7|0
1617904200000|2021-04-08 17:50:00|457.32|455.12|457.32|455.12|457.53|455.33|456.9|454.7|0
1617904500000|2021-04-08 17:55:00|457.11|454.91|456.48|454.28|457.11|454.91|456.27|454.07|0
1617904800000|2021-04-08 18:00:00|456.9|454.7|455.84|453.64|457.11|454.91|455.63|453.43|0
1617905100000|2021-04-08 18:05:00|455.63|453.43|456.05|453.85|456.69|454.49|455.63|453.43|0
1617905400000|2021-04-08 18:10:00|455.84|453.64|455.63|453.43|456.05|453.85|455.63|453.43|0
1617905700000|2021-04-08 18:15:00|455.42|453.22|455.21|453.01|455.84|453.64|455.21|453.01|0
1617906000000|2021-04-08 18:20:00|455.42|453.22|455.42|453.22|455.84|453.64|454.99|452.79|0
1617906300000|2021-04-08 18:25:00|455.21|453.01|454.15|451.95|455.42|453.22|453.31|451.11|0
1617906600000|2021-04-08 18:30:00|454.36|452.16|454.36|452.16|454.57|452.37|453.94|451.74|0
1617906900000|2021-04-08 18:35:00|454.15|451.95|453.94|451.74|454.57|452.37|453.94|451.74|0
1617907200000|2021-04-08 18:40:00|454.15|451.95|453.3|451.1|454.15|451.95|453.09|450.89|0
1617907500000|2021-04-08 18:45:00|453.52|451.32|453.72|451.52|454.36|452.16|453.3|451.1|0
1617907800000|2021-04-08 18:50:00|453.94|451.74|454.15|451.95|454.78|452.58|453.72|451.52|0
1617908100000|2021-04-08 18:55:00|453.93|451.73|453.09|450.89|454.15|451.95|452.88|450.68|0
1617908400000|2021-04-08 19:00:00|453.3|451.1|453.09|450.89|453.72|451.52|452.88|450.68|0
1617908700000|2021-04-08 19:05:00|453.3|451.1|452.67|450.47|453.93|451.73|452.25|450.05|0
1617909000000|2021-04-08 19:10:00|452.88|450.68|453.93|451.73|454.56|452.36|452.88|450.68|0
1617909300000|2021-04-08 19:15:00|453.72|451.52|452.67|450.47|453.72|451.52|452.46|450.26|0
1617909600000|2021-04-08 19:20:00|452.88|450.68|453.72|451.52|453.72|451.52|452.67|450.47|0
1617909900000|2021-04-08 19:25:00|453.51|451.31|454.14|451.94|454.56|452.36|453.51|451.31|0
1617910200000|2021-04-08 19:30:00|453.93|451.73|454.35|452.15|454.35|452.15|453.08|450.88|0
1617910500000|2021-04-08 19:35:00|454.14|451.94|454.56|452.36|455.4|453.2|453.93|451.73|0
1617910800000|2021-04-08 19:40:00|454.35|452.15|454.56|452.36|454.77|452.57|453.93|451.73|0
1617911100000|2021-04-08 19:45:00|454.77|452.57|455.19|452.99|455.82|453.62|454.56|452.36|0
1617911400000|2021-04-08 19:50:00|455.61|453.41|453.92|451.72|455.82|453.62|453.92|451.72|0
1617911700000|2021-04-08 19:55:00|454.13|451.93|451.82|449.62|455.4|453.2|451.82|449.62|0
1617912000000|2021-04-08 20:00:00|452.87|450.67|448.61|446.41|452.87|450.67|448.04|445.84|0
1617912300000|2021-04-08 20:05:00|449.93|447.73|449.3|447.1|450.14|447.94|448.88|446.68|0
1617912600000|2021-04-08 20:10:00|449.09|446.89|448.77|446.57|449.09|446.89|447.63|445.43|0
1617912900000|2021-04-08 20:15:00|448.91|446.31|449.52|446.92|449.52|446.92|448.85|446.25|0
1617913200000|2021-04-08 20:20:00|449.49|446.89|449.67|447.07|449.79|447.19|449.49|446.89|0
1617913500000|2021-04-08 20:25:00|449.4|446.8|448.99|446.39|449.4|446.8|448.97|446.37|0
1617913800000|2021-04-08 20:30:00|448.77|446.17|447.93|445.33|448.98|446.38|447.93|445.33|0
1617914100000|2021-04-08 20:35:00|448.14|445.54|448.14|445.54|448.14|445.54|447.93|445.33|0
1617914400000|2021-04-08 20:40:00|447.93|445.33|446.26|443.66|448.14|445.54|446.05|443.45|0
1617914700000|2021-04-08 20:45:00|446.47|443.87|446.05|443.45|446.67|444.07|446.05|443.45|0
1617915000000|2021-04-08 20:50:00|445.84|443.24|445.42|442.82|446.05|443.45|445.42|442.82|0
1617915300000|2021-04-08 20:55:00|445.21|442.61|445.69|443.09|445.69|443.09|445.21|442.61|0
1617915600000|2021-04-08 21:00:00|445.94|443.34|446.09|443.49|446.14|443.54|445.9|443.3|0
1617915900000|2021-04-08 21:05:00|445.96|443.36|446.05|443.45|446.2|443.6|445.96|443.36|0
1617916200000|2021-04-08 21:10:00|446.08|443.48|446.11|443.51|446.11|443.51|446.05|443.45|0
1617916500000|2021-04-08 21:15:00|446.08|443.48|445.72|443.12|446.08|443.48|445.72|443.12|0
1617916800000|2021-04-08 21:20:00|445.71|443.11|445.71|443.11|445.71|443.11|445.71|443.11|0
1617917100000|2021-04-08 21:25:00|445.68|443.08|445.71|443.11|445.84|443.24|445.53|442.93|0
1617917400000|2021-04-08 21:30:00|445.68|443.08|445.56|442.96|445.68|443.08|445.35|442.75|0
1617917700000|2021-04-08 21:35:00|445.53|442.93|445.89|443.29|445.89|443.29|445.53|442.93|0
1617918000000|2021-04-08 21:40:00|445.83|443.23|445.62|443.02|445.83|443.23|445.62|443.02|0
1617918300000|2021-04-08 21:45:00|445.49|442.89|445.68|443.08|445.71|443.11|445.49|442.89|0
1617918600000|2021-04-08 21:50:00|445.71|443.11|445.73|443.13|445.86|443.26|445.71|443.11|0
1617918900000|2021-04-08 21:55:00|445.89|443.29|445.77|443.17|445.92|443.32|445.71|443.11|0
1617919200000|2021-04-08 22:00:00|446.03|443.43|446.97|444.37|447.39|444.79|446.03|443.43|0
1617919500000|2021-04-08 22:05:00|447.18|444.58|447.38|444.78|447.59|444.99|447.18|444.58|0
1617919800000|2021-04-08 22:10:00|447.17|444.57|447.59|444.99|447.59|444.99|447.17|444.57|0
1617920100000|2021-04-08 22:15:00|447.8|445.2|447.8|445.2|448.01|445.41|447.59|444.99|0
1617920400000|2021-04-08 22:20:00|448.01|445.41|448.22|445.62|448.22|445.62|447.8|445.2|0
1617920700000|2021-04-08 22:25:00|448.01|445.41|446.96|444.36|448.01|445.41|446.34|443.74|0
1617921000000|2021-04-08 22:30:00|446.75|444.15|446.96|444.36|447.17|444.57|446.33|443.73|0
1617921300000|2021-04-08 22:35:00|447.17|444.57|447.8|445.2|447.8|445.2|446.75|444.15|0
1617921600000|2021-04-08 22:40:00|447.59|444.99|448|445.4|448|445.4|447.59|444.99|0
1617921900000|2021-04-08 22:45:00|447.79|445.19|448|445.4|448|445.4|447.79|445.19|0
1617922200000|2021-04-08 22:50:00|447.79|445.19|446.96|444.36|447.79|445.19|446.96|444.36|0
1617922500000|2021-04-08 22:55:00|446.75|444.15|446.33|443.73|446.75|444.15|446.12|443.52|0
1617922800000|2021-04-08 23:00:00|446.23|443.63|446.75|444.15|446.75|444.15|446.12|443.52|0
1617923100000|2021-04-08 23:05:00|446.54|443.94|446.74|444.14|446.75|444.15|446.54|443.94|0
1617923400000|2021-04-08 23:10:00|446.95|444.35|447.37|444.77|447.37|444.77|446.74|444.14|0
1617923700000|2021-04-08 23:15:00|447.16|444.56|446.53|443.93|447.16|444.56|446.33|443.73|0
1617924000000|2021-04-08 23:20:00|446.33|443.73|446.95|444.35|446.95|444.35|446.32|443.72|0
1617924300000|2021-04-08 23:25:00|446.74|444.14|445.49|442.89|446.74|444.14|445.28|442.68|0
1617924600000|2021-04-08 23:30:00|445.7|443.1|446.11|443.51|446.32|443.72|445.7|443.1|0
1617924900000|2021-04-08 23:35:00|445.9|443.3|445.49|442.89|445.9|443.3|445.28|442.68|0
1617925200000|2021-04-08 23:40:00|445.28|442.68|445.48|442.88|445.69|443.09|444.86|442.26|0
1617925500000|2021-04-08 23:45:00|445.28|442.68|445.28|442.68|445.48|442.88|444.86|442.26|0
1617925800000|2021-04-08 23:50:00|445.48|442.88|445.27|442.67|445.48|442.88|445.27|442.67|0
1617926100000|2021-04-08 23:55:00|445.07|442.47|444.23|441.63|445.07|442.47|444.23|441.63|0
1617926400000|2021-04-09 00:00:00|444.44|441.84|444.23|441.63|445.27|442.67|444.23|441.63|0
1617926700000|2021-04-09 00:05:00|444.02|441.42|444.23|441.63|444.44|441.84|444.02|441.42|0
1617927000000|2021-04-09 00:10:00|444.02|441.42|444.23|441.63|444.64|442.04|444.02|441.42|0
1617927300000|2021-04-09 00:15:00|444.02|441.42|443.6|441|444.64|442.04|442.98|440.38|0
1617927600000|2021-04-09 00:20:00|443.81|441.21|444.64|442.04|444.85|442.25|443.81|441.21|0
1617927900000|2021-04-09 00:25:00|444.43|441.83|444.64|442.04|444.85|442.25|444.02|441.42|0
1617928200000|2021-04-09 00:30:00|444.43|441.83|442.35|439.75|444.85|442.25|442.14|439.54|0
1617928500000|2021-04-09 00:35:00|442.56|439.96|442.35|439.75|443.18|440.58|442.14|439.54|0
1617928800000|2021-04-09 00:40:00|442.14|439.54|442.76|440.16|442.76|440.16|442.14|439.54|0
1617929100000|2021-04-09 00:45:00|442.97|440.37|443.8|441.2|444.01|441.41|442.76|440.16|0
1617929400000|2021-04-09 00:50:00|444.01|441.41|443.59|440.99|444.01|441.41|443.59|440.99|0
1617929700000|2021-04-09 00:55:00|443.39|440.79|442.55|439.95|443.59|440.99|442.55|439.95|0
1617930000000|2021-04-09 01:00:00|442.34|439.74|443.18|440.58|443.38|440.78|441.93|439.33|0
1617930300000|2021-04-09 01:05:00|442.97|440.37|444.22|441.62|444.42|441.82|442.97|440.37|0
1617930600000|2021-04-09 01:10:00|444.42|441.82|444.01|441.41|444.42|441.82|444.01|441.41|0
1617930900000|2021-04-09 01:15:00|444.42|441.82|444.95|442.35|445.26|442.66|444.21|441.61|0
1617931200000|2021-04-09 01:20:00|445.26|442.66|445.26|442.66|445.47|442.87|445.05|442.45|0
1617931500000|2021-04-09 01:25:00|445.36|442.76|444.84|442.24|445.67|443.07|444.84|442.24|0
1617931800000|2021-04-09 01:30:00|445.05|442.45|445.67|443.07|445.67|443.07|444.84|442.24|0
1617932100000|2021-04-09 01:35:00|445.88|443.28|447.13|444.53|447.13|444.53|445.88|443.28|0
1617932400000|2021-04-09 01:40:00|446.92|444.32|447.34|444.74|447.34|444.74|446.71|444.11|0
1617932700000|2021-04-09 01:45:00|447.55|444.95|447.34|444.74|447.97|445.37|447.34|444.74|0
1617933000000|2021-04-09 01:50:00|447.55|444.95|447.34|444.74|447.97|445.37|447.13|444.53|0
1617933300000|2021-04-09 01:55:00|447.45|444.85|448.17|445.57|448.17|445.57|447.13|444.53|0
1617933600000|2021-04-09 02:00:00|448.8|446.2|448.38|445.78|449.43|446.83|448.38|445.78|0
1617933900000|2021-04-09 02:05:00|448.59|445.99|448.59|445.99|448.8|446.2|448.17|445.57|0
1617934200000|2021-04-09 02:10:00|448.8|446.2|449.85|447.25|450.48|447.88|448.8|446.2|0
1617934500000|2021-04-09 02:15:00|450.06|447.46|450.05|447.45|450.47|447.87|449.85|447.25|0
1617934800000|2021-04-09 02:20:00|450.26|447.66|449.42|446.82|450.26|447.66|449.22|446.62|0
1617935100000|2021-04-09 02:25:00|449.63|447.03|449.84|447.24|449.84|447.24|449.42|446.82|0
1617935400000|2021-04-09 02:30:00|449.63|447.03|449|446.4|450.26|447.66|449|446.4|0
1617935700000|2021-04-09 02:35:00|448.79|446.19|449.21|446.61|449.21|446.61|448.58|445.98|0
1617936000000|2021-04-09 02:40:00|449.42|446.82|449|446.4|449.42|446.82|449|446.4|0
1617936300000|2021-04-09 02:45:00|449.21|446.61|448.79|446.19|449.42|446.82|448.79|446.19|0
1617936600000|2021-04-09 02:50:00|449|446.4|449.42|446.82|449.84|447.24|448.79|446.19|0
1617936900000|2021-04-09 02:55:00|449.63|447.03|449.84|447.24|450.05|447.45|449.63|447.03|0
1617937200000|2021-04-09 03:00:00|450.05|447.45|450.26|447.66|450.68|448.08|450.05|447.45|0
1617937500000|2021-04-09 03:05:00|450.05|447.45|449.42|446.82|450.46|447.86|449.42|446.82|0
1617937800000|2021-04-09 03:10:00|449.21|446.61|449.41|446.81|449.62|447.02|449.21|446.61|0
1617938100000|2021-04-09 03:15:00|449.62|447.02|448.58|445.98|449.62|447.02|448.58|445.98|0
1617938400000|2021-04-09 03:20:00|448.79|446.19|448.78|446.18|448.99|446.39|448.58|445.98|0
1617938700000|2021-04-09 03:25:00|448.58|445.98|447.95|445.35|448.58|445.98|447.95|445.35|0
1617939000000|2021-04-09 03:30:00|448.16|445.56|448.57|445.97|448.78|446.18|448.16|445.56|0
1617939300000|2021-04-09 03:35:00|448.78|446.18|448.57|445.97|448.78|446.18|448.57|445.97|0
1617939600000|2021-04-09 03:40:00|448.36|445.76|447.94|445.34|448.36|445.76|447.53|444.93|0
1617939900000|2021-04-09 03:45:00|448.15|445.55|448.36|445.76|448.36|445.76|448.15|445.55|0
1617940200000|2021-04-09 03:50:00|448.15|445.55|448.36|445.76|448.57|445.97|447.94|445.34|0
1617940500000|2021-04-09 03:55:00|448.15|445.55|447.94|445.34|448.15|445.55|447.73|445.13|0
1617940800000|2021-04-09 04:00:00|447.84|445.24|448.36|445.76|448.36|445.76|447.73|445.13|0
1617941100000|2021-04-09 04:05:00|448.57|445.97|448.36|445.76|448.57|445.97|448.15|445.55|0
1617941400000|2021-04-09 04:10:00|448.15|445.55|448.36|445.76|448.57|445.97|448.15|445.55|0
1617941700000|2021-04-09 04:15:00|448.15|445.55|447.94|445.34|448.15|445.55|447.73|445.13|0
1617942000000|2021-04-09 04:20:00|448.15|445.55|447.94|445.34|448.15|445.55|447.94|445.34|0
1617942300000|2021-04-09 04:25:00|447.93|445.33|447.72|445.12|448.14|445.54|447.72|445.12|0
1617942600000|2021-04-09 04:30:00|447.93|445.33|447.31|444.71|447.93|445.33|447.1|444.5|0
1617942900000|2021-04-09 04:35:00|447.51|444.91|446.68|444.08|447.51|444.91|446.68|444.08|0
1617943200000|2021-04-09 04:40:00|446.89|444.29|446.89|444.29|446.89|444.29|446.89|444.29|0
1617943500000|2021-04-09 04:45:00|446.88|444.28|446.68|444.08|447.09|444.49|446.68|444.08|0
1617943800000|2021-04-09 04:50:00|446.88|444.28|446.67|444.07|446.88|444.28|446.47|443.87|0
1617944100000|2021-04-09 04:55:00|446.88|444.28|447.51|444.91|447.72|445.12|446.88|444.28|0
1617944400000|2021-04-09 05:00:00|447.3|444.7|447.93|445.33|447.93|445.33|446.88|444.28|0
1617944700000|2021-04-09 05:05:00|448.14|445.54|448.97|446.37|448.97|446.37|448.14|445.54|0
1617945000000|2021-04-09 05:10:00|449.18|446.58|450.44|447.84|450.44|447.84|449.18|446.58|0
1617945300000|2021-04-09 05:15:00|450.23|447.63|450.23|447.63|451.07|448.47|450.02|447.42|0
1617945600000|2021-04-09 05:20:00|450.02|447.42|450.23|447.63|450.23|447.63|449.6|447|0
1617945900000|2021-04-09 05:25:00|450.02|447.42|450.44|447.84|450.86|448.26|450.02|447.42|0
1617946200000|2021-04-09 05:30:00|450.65|448.05|451.06|448.46|451.27|448.67|450.44|447.84|0
1617946500000|2021-04-09 05:35:00|451.27|448.67|452.74|450.14|452.95|450.35|451.27|448.67|0
1617946800000|2021-04-09 05:40:00|452.95|450.35|453.37|450.77|453.37|450.77|452.53|449.93|0
1617947100000|2021-04-09 05:45:00|453.58|450.98|454.21|451.61|454.63|452.03|453.58|450.98|0
1617947400000|2021-04-09 05:50:00|454|451.4|451.9|449.3|454.21|451.61|451.69|449.09|0
1617947700000|2021-04-09 05:55:00|452.11|449.51|452.53|449.93|452.74|450.14|452.11|449.51|0
1617948000000|2021-04-09 06:00:00|452.32|449.72|452.11|449.51|452.74|450.14|451.69|449.09|0
1617948300000|2021-04-09 06:05:00|451.9|449.3|451.06|448.46|452.32|449.72|450.22|447.62|0
1617948600000|2021-04-09 06:10:00|450.85|448.25|451.27|448.67|451.27|448.67|450.64|448.04|0
1617948900000|2021-04-09 06:15:00|451.16|448.56|451.47|448.87|451.69|449.09|451.06|448.46|0
1617949200000|2021-04-09 06:20:00|451.26|448.66|451.05|448.45|451.47|448.87|450.42|447.82|0
1617949500000|2021-04-09 06:25:00|450.84|448.24|451.26|448.66|451.26|448.66|450.63|448.03|0
1617949800000|2021-04-09 06:30:00|451.37|448.77|451.68|449.08|452.52|449.92|451.26|448.66|0
1617950100000|2021-04-09 06:35:00|451.47|448.87|452.73|450.13|453.36|450.76|451.47|448.87|0
1617950400000|2021-04-09 06:40:00|452.52|449.92|452.31|449.71|453.26|450.66|452.31|449.71|0
1617950700000|2021-04-09 06:45:00|452.1|449.5|451.89|449.29|452.52|449.92|451.68|449.08|0
1617951000000|2021-04-09 06:50:00|451.68|449.08|451.68|449.08|452.1|449.5|451.47|448.87|0
1617951300000|2021-04-09 06:55:00|451.89|449.29|451.58|448.98|451.89|449.29|451.05|448.45|0
1617951600000|2021-04-09 07:00:00|451.89|449.29|451.68|449.08|452.73|450.13|451.26|448.66|0
1617951900000|2021-04-09 07:05:00|451.48|449.28|451.79|449.59|452.1|449.9|450.85|448.65|0
1617952200000|2021-04-09 07:10:00|451.89|449.69|452.1|449.9|452.31|450.11|451.47|449.27|0
1617952500000|2021-04-09 07:15:00|451.89|449.69|451.47|449.27|451.89|449.69|450.42|448.22|0
1617952800000|2021-04-09 07:20:00|451.68|449.48|451.26|449.06|451.68|449.48|450.21|448.01|0
1617953100000|2021-04-09 07:25:00|451.47|449.27|451.26|449.06|451.68|449.48|450.21|448.01|0
1617953400000|2021-04-09 07:30:00|451.47|449.27|452.31|450.11|452.52|450.32|451.47|449.27|0
1617953700000|2021-04-09 07:35:00|452.52|450.32|450.42|448.22|453.78|451.58|450|447.8|0
1617954000000|2021-04-09 07:40:00|450.63|448.43|449.58|447.38|450.63|448.43|448.53|446.33|0
1617954300000|2021-04-09 07:45:00|449.37|447.17|448.53|446.33|449.37|447.17|448.32|446.12|0
1617954600000|2021-04-09 07:50:00|448.32|446.12|447.48|445.28|449.37|447.17|447.48|445.28|0
1617954900000|2021-04-09 07:55:00|447.69|445.49|447.27|445.07|447.9|445.7|446.65|444.45|0
1617955200000|2021-04-09 08:00:00|447.48|445.28|448.95|446.75|448.95|446.75|447.27|445.07|0
1617955500000|2021-04-09 08:05:00|449.16|446.96|449.99|447.79|450.2|448|448.74|446.54|0
1617955800000|2021-04-09 08:10:00|450.2|448|451.88|449.68|452.3|450.1|449.99|447.79|0
1617956100000|2021-04-09 08:15:00|451.67|449.47|451.25|449.05|452.09|449.89|450.83|448.63|0
1617956400000|2021-04-09 08:20:00|451.46|449.26|451.25|449.05|451.46|449.26|450.83|448.63|0
1617956700000|2021-04-09 08:25:00|451.04|448.84|451.67|449.47|452.09|449.89|450.83|448.63|0
1617957000000|2021-04-09 08:30:00|451.88|449.68|451.67|449.47|452.09|449.89|451.25|449.05|0
1617957300000|2021-04-09 08:35:00|451.46|449.26|451.04|448.84|451.46|449.26|450.62|448.42|0
1617957600000|2021-04-09 08:40:00|450.94|448.74|449.99|447.79|451.04|448.84|449.78|447.58|0
1617957900000|2021-04-09 08:45:00|449.78|447.58|449.78|447.58|449.99|447.79|449.36|447.16|0
1617958200000|2021-04-09 08:50:00|449.99|447.79|449.98|447.78|450.19|447.99|449.78|447.58|0
1617958500000|2021-04-09 08:55:00|450.09|447.89|448.73|446.53|450.19|447.99|448.31|446.11|0
1617958800000|2021-04-09 09:00:00|448.83|446.63|450.19|447.99|450.19|447.99|448.83|446.63|0
1617959100000|2021-04-09 09:05:00|449.98|447.78|450.82|448.62|450.82|448.62|449.98|447.78|0
1617959400000|2021-04-09 09:10:00|450.61|448.41|449.56|447.36|450.82|448.62|449.35|447.15|0
1617959700000|2021-04-09 09:15:00|449.77|447.57|449.98|447.78|450.4|448.2|449.35|447.15|0
1617960000000|2021-04-09 09:20:00|450.19|447.99|449.56|447.36|450.4|448.2|449.35|447.15|0
1617960300000|2021-04-09 09:25:00|449.35|447.15|449.35|447.15|449.98|447.78|448.51|446.31|0
1617960600000|2021-04-09 09:30:00|449.14|446.94|449.35|447.15|449.35|447.15|448.93|446.73|0
1617960900000|2021-04-09 09:35:00|449.14|446.94|449.77|447.57|450.29|448.09|449.14|446.94|0
1617961200000|2021-04-09 09:40:00|449.98|447.78|449.56|447.36|450.39|448.19|449.56|447.36|0
1617961500000|2021-04-09 09:45:00|449.35|447.15|449.76|447.56|449.97|447.77|449.14|446.94|0
1617961800000|2021-04-09 09:50:00|450.18|447.98|449.76|447.56|451.23|449.03|449.76|447.56|0
1617962100000|2021-04-09 09:55:00|449.55|447.35|448.92|446.72|449.76|447.56|448.71|446.51|0
1617962400000|2021-04-09 10:00:00|449.13|446.93|448.92|446.72|449.76|447.56|448.71|446.51|0
1617962700000|2021-04-09 10:05:00|449.13|446.93|448.71|446.51|449.13|446.93|448.5|446.3|0
1617963000000|2021-04-09 10:10:00|448.92|446.72|450.18|447.98|450.18|447.98|448.92|446.72|0
1617963300000|2021-04-09 10:15:00|450.39|448.19|450.39|448.19|451.23|449.03|449.97|447.77|0
1617963600000|2021-04-09 10:20:00|450.81|448.61|451.44|449.24|451.44|449.24|450.81|448.61|0
1617963900000|2021-04-09 10:25:00|451.86|449.66|451.43|449.23|452.28|450.08|451.01|448.81|0
1617964200000|2021-04-09 10:30:00|451.22|449.02|450.38|448.18|451.43|449.23|450.17|447.97|0
1617964500000|2021-04-09 10:35:00|450.59|448.39|449.75|447.55|451.01|448.81|449.75|447.55|0
1617964800000|2021-04-09 10:40:00|449.96|447.76|448.91|446.71|450.38|448.18|448.7|446.5|0
1617965100000|2021-04-09 10:45:00|449.12|446.92|449.75|447.55|449.75|447.55|448.91|446.71|0
1617965400000|2021-04-09 10:50:00|449.54|447.34|449.23|447.03|449.65|447.45|448.7|446.5|0
1617965700000|2021-04-09 10:55:00|449.33|447.13|450.38|448.18|450.38|448.18|449.33|447.13|0
1617966000000|2021-04-09 11:00:00|450.59|448.39|448.6|446.4|450.59|448.39|448.28|446.08|0
1617966300000|2021-04-09 11:05:00|448.7|446.5|448.07|445.87|448.7|446.5|447.86|445.66|0
1617966600000|2021-04-09 11:10:00|447.86|445.66|448.07|445.87|448.28|446.08|447.86|445.66|0
1617966900000|2021-04-09 11:15:00|448.28|446.08|448.07|445.87|448.28|446.08|447.86|445.66|0
1617967200000|2021-04-09 11:20:00|448.28|446.08|445.56|443.36|448.28|446.08|445.14|442.94|0
1617967500000|2021-04-09 11:25:00|445.35|443.15|445.67|443.47|445.98|443.78|444.93|442.73|0
1617967800000|2021-04-09 11:30:00|445.77|443.57|445.97|443.77|446.6|444.4|445.77|443.57|0
1617968100000|2021-04-09 11:35:00|446.18|443.98|446.39|444.19|446.6|444.4|445.76|443.56|0
1617968400000|2021-04-09 11:40:00|446.6|444.4|447.44|445.24|447.44|445.24|446.18|443.98|0
1617968700000|2021-04-09 11:45:00|447.65|445.45|448.06|445.86|448.48|446.28|447.65|445.45|0
1617969000000|2021-04-09 11:50:00|448.17|445.97|446.5|444.3|448.27|446.07|446.39|444.19|0
1617969300000|2021-04-09 11:55:00|446.6|444.4|447.85|445.65|448.06|445.86|446.6|444.4|0
1617969600000|2021-04-09 12:00:00|447.64|445.44|447.85|445.65|448.27|446.07|447.64|445.44|0
1617969900000|2021-04-09 12:05:00|448.06|445.86|450.15|447.95|450.15|447.95|447.85|445.65|0
1617970200000|2021-04-09 12:10:00|450.36|448.16|451.2|449|451.2|449|449.94|447.74|0
1617970500000|2021-04-09 12:15:00|450.99|448.79|450.15|447.95|451.62|449.42|450.15|447.95|0
1617970800000|2021-04-09 12:20:00|449.94|447.74|451.2|449|451.83|449.63|449.94|447.74|0
1617971100000|2021-04-09 12:25:00|451.62|449.42|450.89|448.69|451.83|449.63|450.57|448.37|0
1617971400000|2021-04-09 12:30:00|450.78|448.58|450.47|448.27|451.83|449.63|449.94|447.74|0
1617971700000|2021-04-09 12:35:00|449.94|447.74|451.83|449.63|452.25|450.05|449.52|447.32|0
1617972000000|2021-04-09 12:40:00|452.04|449.84|453.09|450.89|453.09|450.89|451.83|449.63|0
1617972300000|2021-04-09 12:45:00|452.88|450.68|455.83|453.63|456.88|454.68|452.88|450.68|0
1617972600000|2021-04-09 12:50:00|456.04|453.84|456.25|454.05|456.46|454.26|455.19|452.99|0
1617972900000|2021-04-09 12:55:00|456.03|453.83|456.46|454.26|457.3|455.1|455.82|453.62|0
1617973200000|2021-04-09 13:00:00|456.67|454.47|457.72|455.52|457.72|455.52|456.03|453.83|0
1617973500000|2021-04-09 13:05:00|457.93|455.73|457.3|455.1|459.41|457.21|457.09|454.89|0
1617973800000|2021-04-09 13:10:00|457.51|455.31|455.82|453.62|457.51|455.31|455.61|453.41|0
1617974100000|2021-04-09 13:15:00|455.61|453.41|455.61|453.41|456.24|454.04|455.4|453.2|0
1617974400000|2021-04-09 13:20:00|455.82|453.62|454.34|452.14|455.82|453.62|454.13|451.93|0
1617974700000|2021-04-09 13:25:00|454.13|451.93|453.71|451.51|454.34|452.14|453.29|451.09|0
1617975000000|2021-04-09 13:30:00|453.92|451.72|450.98|448.78|454.34|452.14|450.56|448.36|0
1617975300000|2021-04-09 13:35:00|451.4|449.2|450.77|448.57|452.66|450.46|450.35|448.15|0
1617975600000|2021-04-09 13:40:00|450.56|448.36|449.93|447.73|451.4|449.2|449.93|447.73|0
1617975900000|2021-04-09 13:45:00|449.3|447.1|449.51|447.31|451.18|448.98|449.3|447.1|0
1617976200000|2021-04-09 13:50:00|449.3|447.1|449.09|446.89|450.13|447.93|448.25|446.05|0
1617976500000|2021-04-09 13:55:00|448.88|446.68|448.04|445.84|449.29|447.09|447.83|445.63|0
1617976800000|2021-04-09 14:00:00|448.25|446.05|446.99|444.79|448.25|446.05|446.57|444.37|0
1617977100000|2021-04-09 14:05:00|447.2|445|447.41|445.21|447.83|445.63|446.57|444.37|0
1617977400000|2021-04-09 14:10:00|447.2|445|449.08|446.88|449.08|446.88|446.78|444.58|0
1617977700000|2021-04-09 14:15:00|449.29|447.09|449.71|447.51|449.92|447.72|448.45|446.25|0
1617978000000|2021-04-09 14:20:00|449.5|447.3|449.95|447.75|450.16|447.96|448.66|446.46|0
1617978300000|2021-04-09 14:25:00|450.16|447.96|451.63|449.43|452.26|450.06|449.95|447.75|0
1617978600000|2021-04-09 14:30:00|452.05|449.85|451|448.8|453.1|450.9|449.95|447.75|0
1617978900000|2021-04-09 14:35:00|450.79|448.59|451.84|449.64|451.84|449.64|448.91|446.71|0
1617979200000|2021-04-09 14:40:00|452.05|449.85|453.51|451.31|453.72|451.52|451.21|449.01|0
1617979500000|2021-04-09 14:45:00|453.72|451.52|450.58|448.38|453.93|451.73|450.16|447.96|0
1617979800000|2021-04-09 14:50:00|450.79|448.59|451|448.8|451.83|449.63|450.16|447.96|0
1617980100000|2021-04-09 14:55:00|450.58|448.38|452.25|450.05|452.88|450.68|450.58|448.38|0
1617980400000|2021-04-09 15:00:00|452.46|450.26|452.04|449.84|452.67|450.47|449.95|447.75|0
1617980700000|2021-04-09 15:05:00|452.25|450.05|450.78|448.58|452.67|450.47|449.95|447.75|0
1617981000000|2021-04-09 15:10:00|450.57|448.37|449.11|446.91|451.41|449.21|449.11|446.91|0
1617981300000|2021-04-09 15:15:00|448.9|446.7|450.36|448.16|450.36|448.16|448.48|446.28|0
1617981600000|2021-04-09 15:20:00|450.15|447.95|449.94|447.74|450.78|448.58|448.9|446.7|0
1617981900000|2021-04-09 15:25:00|449.73|447.53|449.94|447.74|450.15|447.95|449.31|447.11|0
1617982200000|2021-04-09 15:30:00|449.73|447.53|448.48|446.28|450.36|448.16|448.48|446.28|0
1617982500000|2021-04-09 15:35:00|448.69|446.49|448.06|445.86|448.9|446.7|448.06|445.86|0
1617982800000|2021-04-09 15:40:00|447.85|445.65|448.06|445.86|448.48|446.28|447.01|444.81|0
1617983100000|2021-04-09 15:45:00|448.27|446.07|447.64|445.44|448.48|446.28|447.22|445.02|0
1617983400000|2021-04-09 15:50:00|447.43|445.23|446.1|443.9|448.51|446.31|446.1|443.9|0
1617983700000|2021-04-09 15:55:00|445.9|443.7|446.1|443.9|446.31|444.11|445.48|443.28|0
1617984000000|2021-04-09 16:00:00|446.31|444.11|445.89|443.69|446.73|444.53|445.89|443.69|0
1617984300000|2021-04-09 16:05:00|446.1|443.9|447.14|444.94|447.14|444.94|445.69|443.49|0
1617984600000|2021-04-09 16:10:00|447.35|445.15|447.56|445.36|447.77|445.57|446.93|444.73|0
1617984900000|2021-04-09 16:15:00|447.14|444.94|446.93|444.73|447.98|445.78|446.72|444.52|0
1617985200000|2021-04-09 16:20:00|447.14|444.94|446.31|444.11|447.35|445.15|445.89|443.69|0
1617985500000|2021-04-09 16:25:00|446.52|444.32|447.14|444.94|447.14|444.94|446.31|444.11|0
1617985800000|2021-04-09 16:30:00|446.93|444.73|446.72|444.52|447.14|444.94|446.31|444.11|0
1617986100000|2021-04-09 16:35:00|446.93|444.73|446.3|444.1|446.93|444.73|445.89|443.69|0
1617986400000|2021-04-09 16:40:00|446.51|444.31|445.68|443.48|446.51|444.31|445.47|443.27|0
1617986700000|2021-04-09 16:45:00|445.89|443.69|446.09|443.89|446.09|443.89|444.84|442.64|0
1617987000000|2021-04-09 16:50:00|445.89|443.69|445.88|443.68|446.72|444.52|445.88|443.68|0
1617987300000|2021-04-09 16:55:00|446.09|443.89|445.26|443.06|446.09|443.89|445.26|443.06|0
1617987600000|2021-04-09 17:00:00|445.05|442.85|446.3|444.1|446.3|444.1|445.05|442.85|0
1617987900000|2021-04-09 17:05:00|446.51|444.31|446.3|444.1|446.51|444.31|446.09|443.89|0
1617988200000|2021-04-09 17:10:00|446.09|443.89|446.09|443.89|446.3|444.1|445.67|443.47|0
1617988500000|2021-04-09 17:15:00|445.88|443.68|445.25|443.05|446.3|444.1|445.25|443.05|0
1617988800000|2021-04-09 17:20:00|445.05|442.85|445.46|443.26|445.78|443.58|444.63|442.43|0
1617989100000|2021-04-09 17:25:00|445.67|443.47|445.46|443.26|445.88|443.68|445.25|443.05|0
1617989400000|2021-04-09 17:30:00|445.25|443.05|444.21|442.01|445.46|443.26|444|441.8|0
1617989700000|2021-04-09 17:35:00|444|441.8|443.38|441.18|444.21|442.01|443.38|441.18|0
1617990000000|2021-04-09 17:40:00|443.17|440.97|442.96|440.76|443.38|441.18|442.75|440.55|0
1617990300000|2021-04-09 17:45:00|442.75|440.55|441.71|439.51|442.75|440.55|441.09|438.89|0
1617990600000|2021-04-09 17:50:00|441.92|439.72|442.54|440.34|442.96|440.76|441.92|439.72|0
1617990900000|2021-04-09 17:55:00|442.75|440.55|442.34|440.14|442.75|440.55|442.13|439.93|0
1617991200000|2021-04-09 18:00:00|442.13|439.93|441.92|439.72|442.75|440.55|441.3|439.1|0
1617991500000|2021-04-09 18:05:00|442.13|439.93|442.96|440.76|442.96|440.76|441.92|439.72|0
1617991800000|2021-04-09 18:10:00|443.16|440.96|442.2|440|443.79|441.59|442.2|440|0
1617992100000|2021-04-09 18:15:00|441.99|439.79|440.69|438.49|442.41|440.21|440.69|438.49|0
1617992400000|2021-04-09 18:20:00|440.9|438.7|441.1|438.9|441.73|439.53|440.69|438.49|0
1617992700000|2021-04-09 18:25:00|441.52|439.32|441.52|439.32|441.94|439.74|440.69|438.49|0
1617993000000|2021-04-09 18:30:00|441.73|439.53|441.52|439.32|442.77|440.57|441.31|439.11|0
1617993300000|2021-04-09 18:35:00|441.73|439.53|441.31|439.11|442.35|440.15|441.31|439.11|0
1617993600000|2021-04-09 18:40:00|441.1|438.9|441.72|439.52|442.14|439.94|440.68|438.48|0
1617993900000|2021-04-09 18:45:00|441.93|439.73|440.89|438.69|441.93|439.73|440.68|438.48|0
1617994200000|2021-04-09 18:50:00|441.1|438.9|440|437.8|441.31|439.11|440|437.8|0
1617994500000|2021-04-09 18:55:00|440.11|437.91|441.26|439.06|441.47|439.27|440|437.8|0
1617994800000|2021-04-09 19:00:00|441.47|439.27|441.46|439.26|441.88|439.68|440.84|438.64|0
1617995100000|2021-04-09 19:05:00|441.67|439.47|442.3|440.1|442.72|440.52|441.46|439.26|0
1617995400000|2021-04-09 19:10:00|442.51|440.31|442.51|440.31|442.93|440.73|441.88|439.68|0
1617995700000|2021-04-09 19:15:00|442.3|440.1|440.42|438.22|442.3|440.1|440.21|438.01|0
1617996000000|2021-04-09 19:20:00|440.63|438.43|436.66|434.46|440.63|438.43|436.66|434.46|0
1617996300000|2021-04-09 19:25:00|436.45|434.25|434.17|431.97|436.66|434.46|434.17|431.97|0
1617996600000|2021-04-09 19:30:00|433.75|431.55|432.12|429.92|433.96|431.76|431.7|429.5|0
1617996900000|2021-04-09 19:35:00|431.91|429.71|431.49|429.29|432.12|429.92|430.04|427.84|0
1617997200000|2021-04-09 19:40:00|431.29|429.09|432.95|430.75|432.95|430.75|430.87|428.67|0
1617997500000|2021-04-09 19:45:00|433.15|430.95|430.66|428.46|433.15|430.95|430.46|428.26|0
1617997800000|2021-04-09 19:50:00|429.83|427.63|426.88|424.68|429.83|427.63|426.88|424.68|0
1617998100000|2021-04-09 19:55:00|426.67|424.47|426.55|424.35|427.79|425.59|425.11|422.91|0
1617998400000|2021-04-09 20:00:00|426.34|424.14|430.06|427.86|430.47|428.27|425.73|423.53|0
1617998700000|2021-04-09 20:05:00|430.26|428.06|432.54|430.34|432.54|430.34|430.26|428.06|0
1617999000000|2021-04-09 20:10:00|432.75|430.55|432.04|429.84|433.78|431.58|432.04|429.84|0
1618211100000|2021-04-12 07:05:00|436.39|434.19|434.32|432.12|436.6|434.4|434.32|432.12|0
1618211400000|2021-04-12 07:10:00|434.11|431.91|433.07|430.87|434.11|431.91|432.45|430.25|0
1618211700000|2021-04-12 07:15:00|432.87|430.67|433.69|431.49|433.9|431.7|432.45|430.25|0
1618212000000|2021-04-12 07:20:00|433.9|431.7|435.87|433.67|436.18|433.98|433.9|431.7|0
1618212300000|2021-04-12 07:25:00|435.76|433.56|435.56|433.36|436.7|434.5|435.35|433.15|0
1618212600000|2021-04-12 07:30:00|435.76|433.56|434.93|432.73|436.29|434.09|434.93|432.73|0
1618212900000|2021-04-12 07:35:00|434.73|432.53|435.55|433.35|435.97|433.77|433.69|431.49|0
1618213200000|2021-04-12 07:40:00|435.76|433.56|435.97|433.77|436.18|433.98|435.14|432.94|0
1618213500000|2021-04-12 07:45:00|436.17|433.97|435.34|433.14|436.38|434.18|435.34|433.14|0
1618213800000|2021-04-12 07:50:00|435.14|432.94|435.14|432.94|435.55|433.35|434.31|432.11|0
1618214100000|2021-04-12 07:55:00|434.93|432.73|435.76|433.56|436.17|433.97|434.72|432.52|0
1618214400000|2021-04-12 08:00:00|435.55|433.35|433.89|431.69|435.55|433.35|433.68|431.48|0
1618214700000|2021-04-12 08:05:00|433.68|431.48|434.72|432.52|435.75|433.55|433.48|431.28|0
1618215000000|2021-04-12 08:10:00|434.51|432.31|434.72|432.52|434.72|432.52|433.27|431.07|0
1618215300000|2021-04-12 08:15:00|434.51|432.31|435.75|433.55|436.17|433.97|434.3|432.1|0
1618215600000|2021-04-12 08:20:00|435.54|433.34|435.75|433.55|436.37|434.17|435.34|433.14|0
1618215900000|2021-04-12 08:25:00|435.54|433.34|436.79|434.59|436.79|434.59|435.13|432.93|0
1618216200000|2021-04-12 08:30:00|436.37|434.17|436.37|434.17|436.79|434.59|435.96|433.76|0
1618216500000|2021-04-12 08:35:00|436.58|434.38|435.54|433.34|436.79|434.59|435.33|433.13|0
1618216800000|2021-04-12 08:40:00|435.33|433.13|435.75|433.55|436.78|434.58|435.33|433.13|0
1618217100000|2021-04-12 08:45:00|435.95|433.75|435.33|433.13|435.95|433.75|435.03|432.83|0
1618217400000|2021-04-12 08:50:00|435.12|432.92|434.5|432.3|435.23|433.03|434.09|431.89|0
1618217700000|2021-04-12 08:55:00|434.29|432.09|434.29|432.09|434.71|432.51|434.09|431.89|0
1618218000000|2021-04-12 09:00:00|434.09|431.89|434.5|432.3|434.5|432.3|433.88|431.68|0
1618218300000|2021-04-12 09:05:00|434.29|432.09|433.67|431.47|434.29|432.09|433.46|431.26|0
1618218600000|2021-04-12 09:10:00|433.88|431.68|434.29|432.09|434.5|432.3|433.88|431.68|0
1618218900000|2021-04-12 09:15:00|434.08|431.88|433.46|431.26|434.08|431.88|433.25|431.05|0
1618219200000|2021-04-12 09:20:00|433.67|431.47|432.84|430.64|433.67|431.47|432.84|430.64|0
1618219500000|2021-04-12 09:25:00|433.05|430.85|432.22|430.02|433.67|431.47|432.01|429.81|0
1618219800000|2021-04-12 09:30:00|432.01|429.81|433.25|431.05|433.46|431.26|432.01|429.81|0
1618220100000|2021-04-12 09:35:00|433.04|430.84|432.63|430.43|433.04|430.84|432.01|429.81|0
1618220400000|2021-04-12 09:40:00|432.42|430.22|431.8|429.6|432.42|430.22|431.39|429.19|0
1618220700000|2021-04-12 09:45:00|432.01|429.81|432.42|430.22|432.63|430.43|431.8|429.6|0
1618221000000|2021-04-12 09:50:00|432.21|430.01|432.01|429.81|432.63|430.43|432.01|429.81|0
1618221300000|2021-04-12 09:55:00|431.8|429.6|432.01|429.81|432.01|429.81|431.59|429.39|0
1618221600000|2021-04-12 10:00:00|432.21|430.01|433.24|431.04|433.66|431.46|432.21|430.01|0
1618221900000|2021-04-12 10:05:00|433.04|430.84|432.83|430.63|433.45|431.25|432.83|430.63|0
1618222200000|2021-04-12 10:10:00|433.04|430.84|432|429.8|433.04|430.84|431.8|429.6|0
1618222500000|2021-04-12 10:15:00|431.8|429.6|433.86|431.66|433.86|431.66|431.8|429.6|0
1618222800000|2021-04-12 10:20:00|434.48|432.28|433.86|431.66|434.48|432.28|433.45|431.25|0
1618223100000|2021-04-12 10:25:00|433.65|431.45|434.27|432.07|434.48|432.28|433.45|431.25|0
1618223400000|2021-04-12 10:30:00|434.07|431.87|434.07|431.87|434.27|432.07|433.65|431.45|0
1618223700000|2021-04-12 10:35:00|433.86|431.66|433.65|431.45|434.27|432.07|433.44|431.24|0
1618224000000|2021-04-12 10:40:00|433.86|431.66|433.86|431.66|433.86|431.66|433.44|431.24|0
1618224300000|2021-04-12 10:45:00|433.65|431.45|433.23|431.03|434.06|431.86|433.23|431.03|0
1618224600000|2021-04-12 10:50:00|433.03|430.83|433.65|431.45|433.85|431.65|433.03|430.83|0
1618224900000|2021-04-12 10:55:00|433.44|431.24|433.65|431.45|433.65|431.45|433.23|431.03|0
1618225200000|2021-04-12 11:00:00|433.23|431.03|432.61|430.41|433.44|431.24|432.61|430.41|0
1618225500000|2021-04-12 11:05:00|432.4|430.2|431.99|429.79|432.4|430.2|431.58|429.38|0
1618225800000|2021-04-12 11:10:00|431.78|429.58|431.58|429.38|431.78|429.58|430.75|428.55|0
1618226100000|2021-04-12 11:15:00|431.37|429.17|430.96|428.76|431.99|429.79|430.75|428.55|0
1618226400000|2021-04-12 11:20:00|430.86|428.66|429.72|427.52|430.96|428.76|429.72|427.52|0
1618226700000|2021-04-12 11:25:00|429.92|427.72|430.33|428.13|430.54|428.34|429.92|427.72|0
1618227000000|2021-04-12 11:30:00|430.13|427.93|431.36|429.16|431.37|429.17|430.13|427.93|0
1618227300000|2021-04-12 11:35:00|431.57|429.37|431.78|429.58|432.4|430.2|431.57|429.37|0
1618227600000|2021-04-12 11:40:00|431.57|429.37|430.74|428.54|431.57|429.37|430.74|428.54|0
1618227900000|2021-04-12 11:45:00|430.54|428.34|433.02|430.82|433.22|431.02|430.54|428.34|0
1618228200000|2021-04-12 11:50:00|433.01|430.81|432.19|429.99|433.01|430.81|432.19|429.99|0
1618228500000|2021-04-12 11:55:00|432.39|430.19|432.6|430.4|433.01|430.81|432.39|430.19|0
1618228800000|2021-04-12 12:00:00|431.98|429.78|433.22|431.02|433.22|431.02|431.98|429.78|0
1618229100000|2021-04-12 12:05:00|433.43|431.23|432.18|429.98|433.43|431.23|431.98|429.78|0
1618229400000|2021-04-12 12:10:00|432.39|430.19|433.42|431.22|433.63|431.43|432.39|430.19|0
1618229700000|2021-04-12 12:15:00|433.22|431.02|433.01|430.81|433.42|431.22|432.8|430.6|0
1618230000000|2021-04-12 12:20:00|432.8|430.6|432.49|430.29|433.42|431.22|431.97|429.77|0
1618230300000|2021-04-12 12:25:00|432.39|430.19|431.67|429.47|432.59|430.39|431.56|429.36|0
1618230600000|2021-04-12 12:30:00|431.56|429.36|431.56|429.36|431.77|429.57|431.15|428.95|0
1618230900000|2021-04-12 12:35:00|431.35|429.15|431.76|429.56|432.18|429.98|431.14|428.94|0
1618231200000|2021-04-12 12:40:00|431.56|429.36|431.35|429.15|431.76|429.56|430.94|428.74|0
1618231500000|2021-04-12 12:45:00|431.14|428.94|430.73|428.53|431.14|428.94|430.52|428.32|0
1618231800000|2021-04-12 12:50:00|430.52|428.32|430.73|428.53|431.14|428.94|430.52|428.32|0
1618232100000|2021-04-12 12:55:00|430.93|428.73|431.55|429.35|431.55|429.35|430.93|428.73|0
1618232400000|2021-04-12 13:00:00|431.35|429.15|430.11|427.91|431.55|429.35|429.28|427.08|0
1618232700000|2021-04-12 13:05:00|430.31|428.11|430.72|428.52|431.14|428.94|430.31|428.11|0
1618233000000|2021-04-12 13:10:00|430.52|428.32|429.49|427.29|430.52|428.32|429.49|427.29|0
1618233300000|2021-04-12 13:15:00|429.28|427.08|430.31|428.11|430.72|428.52|429.07|426.87|0
1618233600000|2021-04-12 13:20:00|430.52|428.32|430.72|428.52|430.93|428.73|429.9|427.7|0
1618233900000|2021-04-12 13:25:00|430.93|428.73|432.58|430.38|432.79|430.59|430.72|428.52|0
1618234200000|2021-04-12 13:30:00|432.37|430.17|430.31|428.11|432.79|430.59|430.1|427.9|0
1618234500000|2021-04-12 13:35:00|430.1|427.9|427.83|425.63|430.51|428.31|427.42|425.22|0
1618234800000|2021-04-12 13:40:00|427.63|425.43|429.07|426.87|429.89|427.69|427.63|425.43|0
1618235100000|2021-04-12 13:45:00|428.86|426.66|432.78|430.58|432.99|430.79|428.45|426.25|0
1618235400000|2021-04-12 13:50:00|433.2|431|434.44|432.24|435.89|433.69|433.2|431|0
1618235700000|2021-04-12 13:55:00|434.85|432.65|432.57|430.37|434.96|432.76|432.57|430.37|0
1618236000000|2021-04-12 14:00:00|432.37|430.17|432.03|429.83|432.37|430.17|430.82|428.62|0
1618236300000|2021-04-12 14:05:00|432.23|430.03|432.03|429.83|433.88|431.68|431.61|429.41|0
1618236600000|2021-04-12 14:10:00|432.23|430.03|433.26|431.06|434.09|431.89|432.23|430.03|0
1618236900000|2021-04-12 14:15:00|433.47|431.27|431.61|429.41|433.68|431.48|431.2|429|0
1618237200000|2021-04-12 14:20:00|431.41|429.21|430.79|428.59|431.82|429.62|430.38|428.18|0
1618237500000|2021-04-12 14:25:00|430.58|428.38|433.47|431.27|434.29|432.09|430.58|428.38|0
1618237800000|2021-04-12 14:30:00|432.85|430.65|434.91|432.71|435.53|433.33|432.85|430.65|0
1618238100000|2021-04-12 14:35:00|435.12|432.92|436.36|434.16|437.19|434.99|434.91|432.71|0
1618238400000|2021-04-12 14:40:00|436.15|433.95|437.6|435.4|438.63|436.43|435.32|433.12|0
1618238700000|2021-04-12 14:45:00|437.81|435.61|434.7|432.5|438.22|436.02|434.49|432.29|0
1618239000000|2021-04-12 14:50:00|434.49|432.29|434.49|432.29|435.73|433.53|433.46|431.26|0
1618239300000|2021-04-12 14:55:00|434.29|432.09|434.29|432.09|434.49|432.29|433.46|431.26|0
1618239600000|2021-04-12 15:00:00|433.87|431.67|433.46|431.26|433.87|431.67|432.63|430.43|0
1618239900000|2021-04-12 15:05:00|433.05|430.85|434.49|432.29|434.7|432.5|433.05|430.85|0
1618240200000|2021-04-12 15:10:00|434.7|432.5|434.08|431.88|435.32|433.12|433.66|431.46|0
1618240500000|2021-04-12 15:15:00|434.28|432.08|432.01|429.81|435.31|433.11|432.01|429.81|0
1618240800000|2021-04-12 15:20:00|431.81|429.61|432.01|429.81|432.84|430.64|431.6|429.4|0
1618241100000|2021-04-12 15:25:00|432.42|430.22|432.01|429.81|433.04|430.84|432.01|429.81|0
1618241400000|2021-04-12 15:30:00|431.6|429.4|433.25|431.05|433.25|431.05|431.6|429.4|0
1618241700000|2021-04-12 15:35:00|433.66|431.46|433.24|431.04|434.69|432.49|432.83|430.63|0
1618242000000|2021-04-12 15:40:00|433.66|431.46|432.01|429.81|434.9|432.7|431.8|429.6|0
1618242300000|2021-04-12 15:45:00|431.8|429.6|433.45|431.25|433.65|431.45|431.8|429.6|0
1618242600000|2021-04-12 15:50:00|433.65|431.45|431.59|429.39|434.27|432.07|431.18|428.98|0
1618242900000|2021-04-12 15:55:00|431.39|429.19|430.77|428.57|431.59|429.39|430.56|428.36|0
1618243200000|2021-04-12 16:00:00|430.56|428.36|430.56|428.36|431.18|428.98|430.56|428.36|0
1618243500000|2021-04-12 16:05:00|430.35|428.15|431.79|429.59|431.79|429.59|430.35|428.15|0
1618243800000|2021-04-12 16:10:00|432|429.8|431.59|429.39|432.21|430.01|430.97|428.77|0
1618244100000|2021-04-12 16:15:00|431.38|429.18|432.2|430|433.44|431.24|431.18|428.98|0
1618244400000|2021-04-12 16:20:00|432|429.8|431.17|428.97|432.2|430|430.97|428.77|0
1618244700000|2021-04-12 16:25:00|430.97|428.77|429.32|427.12|431.17|428.97|429.12|426.92|0
1618245000000|2021-04-12 16:30:00|429.53|427.33|426.24|424.04|429.53|427.33|426.24|424.04|0
1618245300000|2021-04-12 16:35:00|426.04|423.84|426.86|424.66|427.68|425.48|426.04|423.84|0
1618245600000|2021-04-12 16:40:00|426.65|424.45|425.62|423.42|427.06|424.86|425.62|423.42|0
1618245900000|2021-04-12 16:45:00|425.83|423.63|426.65|424.45|426.85|424.65|425.42|423.22|0
1618246200000|2021-04-12 16:50:00|426.44|424.24|426.24|424.04|426.85|424.65|426.03|423.83|0
1618246500000|2021-04-12 16:55:00|426.44|424.24|426.44|424.24|426.44|424.24|425.62|423.42|0
1618246800000|2021-04-12 17:00:00|426.24|424.04|426.44|424.24|426.44|424.24|425.83|423.63|0
1618247100000|2021-04-12 17:05:00|426.23|424.03|427.26|425.06|427.26|425.06|426.23|424.03|0
1618247400000|2021-04-12 17:10:00|427.05|424.85|428.08|425.88|428.49|426.29|427.05|424.85|0
1618247700000|2021-04-12 17:15:00|427.87|425.67|428.9|426.7|429.52|427.32|427.87|425.67|0
1618248000000|2021-04-12 17:20:00|428.69|426.49|430.54|428.34|430.54|428.34|428.49|426.29|0
1618248300000|2021-04-12 17:25:00|430.13|427.93|429.92|427.72|430.34|428.14|429.51|427.31|0
1618248600000|2021-04-12 17:30:00|430.13|427.93|430.75|428.55|431.36|429.16|430.13|427.93|0
1618248900000|2021-04-12 17:35:00|430.54|428.34|431.57|429.37|431.98|429.78|430.54|428.34|0
1618249200000|2021-04-12 17:40:00|431.77|429.57|433.01|430.81|433.22|431.02|431.57|429.37|0
1618249500000|2021-04-12 17:45:00|432.8|430.6|430.95|428.75|432.8|430.6|430.74|428.54|0
1618249800000|2021-04-12 17:50:00|431.15|428.95|432.39|430.19|433.01|430.81|431.15|428.95|0
1618250100000|2021-04-12 17:55:00|432.18|429.98|434.04|431.84|434.87|432.67|431.98|429.78|0
1618250400000|2021-04-12 18:00:00|434.25|432.05|433.01|430.81|434.25|432.05|431.77|429.57|0
1618250700000|2021-04-12 18:05:00|432.8|430.6|431.97|429.77|434.24|432.04|431.36|429.16|0
1618251000000|2021-04-12 18:10:00|431.77|429.57|431.36|429.16|432.18|429.98|431.36|429.16|0
1618251300000|2021-04-12 18:15:00|431.56|429.36|431.35|429.15|431.97|429.77|431.15|428.95|0
1618251600000|2021-04-12 18:20:00|431.15|428.95|432.38|430.18|432.59|430.39|430.94|428.74|0
1618251900000|2021-04-12 18:25:00|432.59|430.39|431.15|428.95|433.41|431.21|430.94|428.74|0
1618252200000|2021-04-12 18:30:00|430.94|428.74|432.17|429.97|432.38|430.18|430.94|428.74|0
1618252500000|2021-04-12 18:35:00|432.38|430.18|431.14|428.94|432.38|430.18|431.14|428.94|0
1618252800000|2021-04-12 18:40:00|431.35|429.15|432.17|429.97|433.2|431|431.14|428.94|0
1618253100000|2021-04-12 18:45:00|432.38|430.18|432.38|430.18|433.2|431|431.97|429.77|0
1618253400000|2021-04-12 18:50:00|432.58|430.38|434.03|431.83|434.85|432.65|432.58|430.38|0
1618253700000|2021-04-12 18:55:00|433.82|431.62|433.2|431|434.03|431.83|432.9|430.7|0
1618254000000|2021-04-12 19:00:00|433.41|431.21|434.65|432.45|435.06|432.86|433.2|431|0
1618254300000|2021-04-12 19:05:00|434.44|432.24|432.58|430.38|434.44|432.24|431.96|429.76|0
1618254600000|2021-04-12 19:10:00|432.37|430.17|434.23|432.03|434.23|432.03|432.17|429.97|0
1618254900000|2021-04-12 19:15:00|434.44|432.24|434.02|431.82|435.47|433.27|433.82|431.62|0
1618255200000|2021-04-12 19:20:00|433.61|431.41|430.72|428.52|433.61|431.41|430.72|428.52|0
1618255500000|2021-04-12 19:25:00|430.93|428.73|431.75|429.55|431.96|429.76|430.72|428.52|0
1618255800000|2021-04-12 19:30:00|431.54|429.34|430.99|428.79|432.78|430.58|430.78|428.58|0
1618256100000|2021-04-12 19:35:00|430.78|428.58|428.77|426.57|431.24|429.04|428.56|426.36|0
1618256400000|2021-04-12 19:40:00|428.56|426.36|426.71|424.51|428.97|426.77|426.51|424.31|0
1618256700000|2021-04-12 19:45:00|426.3|424.1|426.1|423.9|426.92|424.72|425.48|423.28|0
1618257000000|2021-04-12 19:50:00|425.89|423.69|425.16|422.96|426.71|424.51|423.93|421.73|0
1618257300000|2021-04-12 19:55:00|425.36|423.16|425.77|423.57|428.45|426.25|425.16|422.96|0
1618257600000|2021-04-12 20:00:00|424.54|422.34|426.39|424.19|426.39|424.19|423.11|420.91|0
1618257900000|2021-04-12 20:05:00|426.18|423.98|425.36|423.16|426.18|423.98|425.15|422.95|0
1618258200000|2021-04-12 20:10:00|425.56|423.36|425.47|423.27|426.39|424.19|425.47|423.27|0
1618258500000|2021-04-12 20:15:00|425.4|422.8|425.75|423.15|425.75|423.15|425.37|422.77|0
1618258800000|2021-04-12 20:20:00|425.7|423.1|425.79|423.19|425.93|423.33|425.7|423.1|0
1618259100000|2021-04-12 20:25:00|425.75|423.15|425.49|422.89|425.79|423.19|425.46|422.86|0
1618259400000|2021-04-12 20:30:00|425.46|422.86|425.66|423.06|426.07|423.47|425.05|422.45|0
1618259700000|2021-04-12 20:35:00|425.46|422.86|424.84|422.24|425.66|423.06|424.84|422.24|0
1618260000000|2021-04-12 20:40:00|425.04|422.44|424.84|422.24|425.86|423.26|424.63|422.03|0
1618260300000|2021-04-12 20:45:00|424.63|422.03|424.84|422.24|425.04|422.44|424.43|421.83|0
1618260600000|2021-04-12 20:50:00|425.04|422.44|424.43|421.83|425.25|422.65|424.02|421.42|0
1618260900000|2021-04-12 20:55:00|424.63|422.03|424.63|422.03|425.04|422.44|424.43|421.83|0
1618261200000|2021-04-12 21:00:00|425.15|422.55|425.02|422.42|425.15|422.55|425.02|422.42|0
1618261500000|2021-04-12 21:05:00|425|422.4|425.26|422.66|425.35|422.75|425|422.4|0
1618261800000|2021-04-12 21:10:00|425.14|422.54|425.35|422.75|425.35|422.75|425.11|422.51|0
1618262100000|2021-04-12 21:15:00|425.32|422.72|425.44|422.84|425.44|422.84|425.32|422.72|0
1618262400000|2021-04-12 21:20:00|425.35|422.75|425.17|422.57|425.44|422.84|425.02|422.42|0
1618262700000|2021-04-12 21:25:00|425.23|422.63|425.23|422.63|425.29|422.69|425.23|422.63|0
1618263000000|2021-04-12 21:30:00|425.14|422.54|425.17|422.57|425.17|422.57|425.08|422.48|0
1618263300000|2021-04-12 21:35:00|425.32|422.72|425.17|422.57|425.38|422.78|425.1|422.5|0
1618263600000|2021-04-12 21:40:00|425.08|422.48|425.1|422.5|425.32|422.72|425.08|422.48|0
1618263900000|2021-04-12 21:45:00|424.87|422.27|425.01|422.41|425.01|422.41|424.87|422.27|0
1618264200000|2021-04-12 21:50:00|425.1|422.5|425.04|422.44|425.1|422.5|424.9|422.3|0
1618264500000|2021-04-12 21:55:00|425.17|422.57|424.89|422.29|425.17|422.57|424.89|422.29|0
1618264800000|2021-04-12 22:00:00|424.62|422.02|424.3|421.7|425.33|422.73|424.1|421.5|0
1618265100000|2021-04-12 22:05:00|424.51|421.91|425.53|422.93|425.94|423.34|424.51|421.91|0
1618265400000|2021-04-12 22:10:00|425.74|423.14|426.15|423.55|426.35|423.75|425.74|423.14|0
1618265700000|2021-04-12 22:15:00|426.05|423.45|425.74|423.14|426.15|423.55|425.53|422.93|0
1618266000000|2021-04-12 22:20:00|425.53|422.93|425.94|423.34|425.94|423.34|425.33|422.73|0
1618266300000|2021-04-12 22:25:00|426.15|423.55|425.94|423.34|426.15|423.55|425.73|423.13|0
1618266600000|2021-04-12 22:30:00|426.14|423.54|425.94|423.34|426.14|423.54|425.94|423.34|0
1618266900000|2021-04-12 22:35:00|426.04|423.44|425.94|423.34|426.14|423.54|425.94|423.34|0
1618267200000|2021-04-12 22:40:00|425.84|423.24|425.94|423.34|425.94|423.34|425.53|422.93|0
1618267500000|2021-04-12 22:45:00|425.73|423.13|425.73|423.13|425.73|423.13|425.52|422.92|0
1618267800000|2021-04-12 22:50:00|425.52|422.92|425.93|423.33|425.93|423.33|425.52|422.92|0
1618268100000|2021-04-12 22:55:00|426.14|423.54|425.93|423.33|426.14|423.54|425.93|423.33|0
1618268400000|2021-04-12 23:00:00|426.24|423.64|426.75|424.15|426.96|424.36|426.14|423.54|0
1618268700000|2021-04-12 23:05:00|426.55|423.95|426.75|424.15|426.96|424.36|426.14|423.54|0
1618269000000|2021-04-12 23:10:00|426.86|424.26|426.96|424.36|426.96|424.36|426.75|424.15|0
1618269300000|2021-04-12 23:15:00|426.75|424.15|426.54|423.94|426.86|424.26|426.54|423.94|0
1618269600000|2021-04-12 23:20:00|426.65|424.05|426.54|423.94|426.75|424.15|426.54|423.94|0
1618269900000|2021-04-12 23:25:00|426.75|424.15|426.34|423.74|426.95|424.35|426.34|423.74|0
1618270200000|2021-04-12 23:30:00|426.24|423.64|425.31|422.71|426.24|423.64|424.69|422.09|0
1618270500000|2021-04-12 23:35:00|425.1|422.5|425.31|422.71|425.31|422.71|424.9|422.3|0
1618270800000|2021-04-12 23:40:00|425.1|422.5|424.69|422.09|425.1|422.5|424.69|422.09|0
1618271100000|2021-04-12 23:45:00|424.49|421.89|423.87|421.27|424.49|421.89|423.87|421.27|0
1618271400000|2021-04-12 23:50:00|424.07|421.47|424.89|422.29|424.89|422.29|424.07|421.47|0
1618271700000|2021-04-12 23:55:00|424.69|422.09|425.51|422.91|425.51|422.91|424.69|422.09|0
1618272000000|2021-04-13 00:00:00|425.3|422.7|426.33|423.73|426.54|423.94|424.69|422.09|0
1618272300000|2021-04-13 00:05:00|426.53|423.93|425.51|422.91|426.74|424.14|425.51|422.91|0
1618272600000|2021-04-13 00:10:00|425.3|422.7|424.48|421.88|425.51|422.91|424.27|421.67|0
1618272900000|2021-04-13 00:15:00|424.27|421.67|425.3|422.7|425.3|422.7|424.27|421.67|0
1618273200000|2021-04-13 00:20:00|425.5|422.9|426.12|423.52|426.12|423.52|424.89|422.29|0
1618273500000|2021-04-13 00:25:00|426.53|423.93|425.5|422.9|426.53|423.93|425.09|422.49|0
1618273800000|2021-04-13 00:30:00|425.3|422.7|425.5|422.9|425.5|422.9|424.89|422.29|0
1618274100000|2021-04-13 00:35:00|425.3|422.7|425.71|423.11|425.91|423.31|425.3|422.7|0
1618274400000|2021-04-13 00:40:00|425.5|422.9|425.7|423.1|425.7|423.1|425.09|422.49|0
1618274700000|2021-04-13 00:45:00|425.5|422.9|426.32|423.72|426.53|423.93|425.5|422.9|0
1618275000000|2021-04-13 00:50:00|426.43|423.83|426.52|423.92|426.73|424.13|426.11|423.51|0
1618275300000|2021-04-13 00:55:00|426.32|423.72|425.7|423.1|426.52|423.92|425.7|423.1|0
1618275600000|2021-04-13 01:00:00|425.91|423.31|425.91|423.31|425.91|423.31|424.88|422.28|0
1618275900000|2021-04-13 01:05:00|426.11|423.51|426.31|423.71|426.52|423.92|426.11|423.51|0
1618276200000|2021-04-13 01:10:00|425.9|423.3|426.31|423.71|426.52|423.92|425.9|423.3|0
1618276500000|2021-04-13 01:15:00|425.9|423.3|426.93|424.33|426.93|424.33|425.9|423.3|0
1618276800000|2021-04-13 01:20:00|426.72|424.12|426.72|424.12|427.13|424.53|426.31|423.71|0
1618277100000|2021-04-13 01:25:00|426.52|423.92|425.28|422.68|426.52|423.92|425.28|422.68|0
1618277400000|2021-04-13 01:30:00|425.49|422.89|425.9|423.3|425.9|423.3|424.26|421.66|0
1618277700000|2021-04-13 01:35:00|425.8|423.2|425.9|423.3|426.51|423.91|425.28|422.68|0
1618278000000|2021-04-13 01:40:00|425.59|422.99|425.9|423.3|426.1|423.5|425.28|422.68|0
1618278300000|2021-04-13 01:45:00|425.69|423.09|425.69|423.09|426.31|423.71|425.48|422.88|0
1618278600000|2021-04-13 01:50:00|425.48|422.88|425.69|423.09|425.89|423.29|425.28|422.68|0
1618278900000|2021-04-13 01:55:00|425.89|423.29|426.51|423.91|426.72|424.12|425.69|423.09|0
1618279200000|2021-04-13 02:00:00|426.72|424.12|426.1|423.5|426.72|424.12|425.69|423.09|0
1618279500000|2021-04-13 02:05:00|425.89|423.29|425.48|422.88|426.1|423.5|425.48|422.88|0
1618279800000|2021-04-13 02:10:00|425.27|422.67|425.89|423.29|426.3|423.7|425.27|422.67|0
1618280100000|2021-04-13 02:15:00|425.68|423.08|425.68|423.08|425.89|423.29|425.48|422.88|0
1618280400000|2021-04-13 02:20:00|425.48|422.88|425.68|423.08|425.68|423.08|425.07|422.47|0
1618280700000|2021-04-13 02:25:00|425.48|422.88|425.27|422.67|425.68|423.08|425.06|422.46|0
1618281000000|2021-04-13 02:30:00|425.06|422.46|425.06|422.46|425.06|422.46|424.65|422.05|0
1618281300000|2021-04-13 02:35:00|424.86|422.26|425.88|423.28|426.09|423.49|424.65|422.05|0
1618281600000|2021-04-13 02:40:00|425.68|423.08|426.09|423.49|426.09|423.49|425.47|422.87|0
1618281900000|2021-04-13 02:45:00|425.88|423.28|425.47|422.87|426.09|423.49|425.47|422.87|0
1618282200000|2021-04-13 02:50:00|425.68|423.08|425.88|423.28|426.09|423.49|425.47|422.87|0
1618282500000|2021-04-13 02:55:00|426.09|423.49|425.26|422.66|426.09|423.49|425.26|422.66|0
1618282800000|2021-04-13 03:00:00|424.85|422.25|424.55|421.95|425.06|422.46|424.44|421.84|0
1618283100000|2021-04-13 03:05:00|424.65|422.05|424.65|422.05|424.65|422.05|424.44|421.84|0
1618283400000|2021-04-13 03:10:00|424.44|421.84|424.64|422.04|424.85|422.25|424.23|421.63|0
1618283700000|2021-04-13 03:15:00|424.85|422.25|424.64|422.04|424.85|422.25|424.44|421.84|0
1618284000000|2021-04-13 03:20:00|424.44|421.84|425.26|422.66|425.67|423.07|424.44|421.84|0
1618284300000|2021-04-13 03:25:00|425.46|422.86|425.67|423.07|425.87|423.27|425.26|422.66|0
1618284600000|2021-04-13 03:30:00|425.46|422.86|425.05|422.45|425.46|422.86|425.05|422.45|0
1618284900000|2021-04-13 03:35:00|424.84|422.24|425.05|422.45|425.26|422.66|424.84|422.24|0
1618285200000|2021-04-13 03:40:00|425.25|422.65|425.25|422.65|425.46|422.86|425.05|422.45|0
1618285500000|2021-04-13 03:45:00|425.15|422.55|425.46|422.86|425.46|422.86|425.05|422.45|0
1618285800000|2021-04-13 03:50:00|425.66|423.06|426.28|423.68|426.48|423.88|425.46|422.86|0
1618286100000|2021-04-13 03:55:00|426.48|423.88|426.28|423.68|426.69|424.09|426.07|423.47|0
1618286400000|2021-04-13 04:00:00|426.48|423.88|426.69|424.09|427.1|424.5|426.28|423.68|0
1618286700000|2021-04-13 04:05:00|426.89|424.29|427.1|424.5|427.3|424.7|426.69|424.09|0
1618287000000|2021-04-13 04:10:00|427.3|424.7|426.69|424.09|427.3|424.7|426.48|423.88|0
1618287300000|2021-04-13 04:15:00|426.89|424.29|426.89|424.29|427.1|424.5|426.68|424.08|0
1618287600000|2021-04-13 04:20:00|426.68|424.08|426.68|424.08|426.68|424.08|426.48|423.88|0
1618287900000|2021-04-13 04:25:00|426.89|424.29|426.89|424.29|427.09|424.49|426.89|424.29|0
1618288200000|2021-04-13 04:30:00|427.09|424.49|427.92|425.32|427.92|425.32|426.79|424.19|0
1618288500000|2021-04-13 04:35:00|427.71|425.11|427.71|425.11|427.92|425.32|427.3|424.7|0
1618288800000|2021-04-13 04:40:00|427.91|425.31|427.71|425.11|427.91|425.31|427.5|424.9|0
1618289100000|2021-04-13 04:45:00|427.91|425.31|428.74|426.14|428.74|426.14|427.71|425.11|0
1618289400000|2021-04-13 04:50:00|428.94|426.34|428.94|426.34|429.77|427.17|428.74|426.14|0
1618289700000|2021-04-13 04:55:00|428.73|426.13|428.73|426.13|428.73|426.13|428.53|425.93|0
1618290000000|2021-04-13 05:00:00|429.15|426.55|429.56|426.96|429.76|427.16|428.94|426.34|0
1618290300000|2021-04-13 05:05:00|429.35|426.75|430.18|427.58|430.38|427.78|429.35|426.75|0
1618290600000|2021-04-13 05:10:00|430.17|427.57|430.38|427.78|430.38|427.78|429.56|426.96|0
1618290900000|2021-04-13 05:15:00|430.17|427.57|430.59|427.99|431|428.4|429.97|427.37|0
1618291200000|2021-04-13 05:20:00|430.49|427.89|431|428.4|431.82|429.22|430.49|427.89|0
1618291500000|2021-04-13 05:25:00|431.2|428.6|429.96|427.36|431.2|428.6|429.96|427.36|0
1618291800000|2021-04-13 05:30:00|429.76|427.16|429.96|427.36|430.17|427.57|429.55|426.95|0
1618292100000|2021-04-13 05:35:00|430.17|427.57|429.96|427.36|431.2|428.6|429.96|427.36|0
1618292400000|2021-04-13 05:40:00|430.17|427.57|429.14|426.54|430.17|427.57|429.14|426.54|0
1618292700000|2021-04-13 05:45:00|429.34|426.74|427.34|424.74|429.55|426.95|427.34|424.74|0
1618293000000|2021-04-13 05:50:00|427.55|424.95|427.96|425.36|428.17|425.57|427.34|424.74|0
1618293300000|2021-04-13 05:55:00|428.17|425.57|427.96|425.36|428.37|425.77|427.75|425.15|0
1618293600000|2021-04-13 06:00:00|427.75|425.15|427.34|424.74|428.79|426.19|427.13|424.53|0
1618293900000|2021-04-13 06:05:00|427.54|424.94|428.58|425.98|428.78|426.18|427.34|424.74|0
1618294200000|2021-04-13 06:10:00|428.37|425.77|427.95|425.35|429.2|426.6|427.85|425.25|0
1618294500000|2021-04-13 06:15:00|427.75|425.15|427.13|424.53|428.58|425.98|427.13|424.53|0
1618294800000|2021-04-13 06:20:00|427.33|424.73|427.54|424.94|427.75|425.15|426.92|424.32|0
1618295100000|2021-04-13 06:25:00|427.33|424.73|426.5|423.9|427.54|424.94|426.5|423.9|0
1618295400000|2021-04-13 06:30:00|426.71|424.11|426.29|423.69|427.33|424.73|426.09|423.49|0
1618295700000|2021-04-13 06:35:00|426.5|423.9|426.91|424.31|427.12|424.52|426.09|423.49|0
1618296000000|2021-04-13 06:40:00|426.71|424.11|426.29|423.69|426.71|424.11|426.09|423.49|0
1618296300000|2021-04-13 06:45:00|426.5|423.9|426.5|423.9|426.71|424.11|425.88|423.28|0
1618296600000|2021-04-13 06:50:00|426.7|424.1|426.5|423.9|426.7|424.1|426.29|423.69|0
1618296900000|2021-04-13 06:55:00|426.7|424.1|426.5|423.9|427.12|424.52|426.5|423.9|0
1618297200000|2021-04-13 07:00:00|426.7|424.1|425.87|423.27|426.7|424.1|425.05|422.45|0
1618297500000|2021-04-13 07:05:00|425.67|423.47|425.67|423.47|425.88|423.68|425.05|422.85|0
1618297800000|2021-04-13 07:10:00|425.57|423.37|426.5|424.3|426.5|424.3|425.57|423.37|0
1618298100000|2021-04-13 07:15:00|426.29|424.09|425.57|423.37|426.29|424.09|425.26|423.06|0
1618298400000|2021-04-13 07:20:00|425.67|423.47|425.05|422.85|425.88|423.68|425.05|422.85|0
1618298700000|2021-04-13 07:25:00|424.64|422.44|424.64|422.44|424.84|422.64|424.43|422.23|0
1618299000000|2021-04-13 07:30:00|424.84|422.64|424.63|422.43|424.84|422.64|424.02|421.82|0
1618299300000|2021-04-13 07:35:00|424.43|422.23|423.19|420.99|424.63|422.43|423.19|420.99|0
1618299600000|2021-04-13 07:40:00|422.98|420.78|424.43|422.23|424.43|422.23|422.98|420.78|0
1618299900000|2021-04-13 07:45:00|424.63|422.43|425.46|423.26|425.87|423.67|424.63|422.43|0
1618300200000|2021-04-13 07:50:00|425.66|423.46|424.42|422.22|425.66|423.46|424.42|422.22|0
1618300500000|2021-04-13 07:55:00|424.22|422.02|422.98|420.78|424.22|422.02|422.98|420.78|0
1618300800000|2021-04-13 08:00:00|423.18|420.98|422.98|420.78|423.6|421.4|422.98|420.78|0
1618301100000|2021-04-13 08:05:00|422.57|420.37|423.39|421.19|423.8|421.6|422.15|419.95|0
1618301400000|2021-04-13 08:10:00|423.18|420.98|423.18|420.98|423.59|421.39|423.18|420.98|0
1618301700000|2021-04-13 08:15:00|423.39|421.19|423.59|421.39|423.8|421.6|423.18|420.98|0
1618302000000|2021-04-13 08:20:00|423.8|421.6|422.97|420.77|423.8|421.6|422.97|420.77|0
1618302300000|2021-04-13 08:25:00|422.77|420.57|422.77|420.57|423.18|420.98|422.77|420.57|0
1618302600000|2021-04-13 08:30:00|422.97|420.77|423.18|420.98|423.38|421.18|422.97|420.77|0
1618302900000|2021-04-13 08:35:00|423.28|421.08|423.18|420.98|423.38|421.18|422.97|420.77|0
1618303200000|2021-04-13 08:40:00|422.97|420.77|423.18|420.98|423.38|421.18|422.97|420.77|0
1618303500000|2021-04-13 08:45:00|422.97|420.77|423.59|421.39|423.59|421.39|422.97|420.77|0
1618303800000|2021-04-13 08:50:00|424|421.8|424|421.8|424.21|422.01|423.79|421.59|0
1618304100000|2021-04-13 08:55:00|424.2|422|423.79|421.59|424.41|422.21|423.79|421.59|0
1618304400000|2021-04-13 09:00:00|424|421.8|424.41|422.21|424.41|422.21|423.79|421.59|0
1618304700000|2021-04-13 09:05:00|424.2|422|424|421.8|424.62|422.42|424|421.8|0
1618305000000|2021-04-13 09:10:00|423.9|421.7|423.99|421.79|424|421.8|423.58|421.38|0
1618305300000|2021-04-13 09:15:00|423.79|421.59|422.96|420.76|423.99|421.79|422.55|420.35|0
1618305600000|2021-04-13 09:20:00|422.76|420.56|423.37|421.17|423.37|421.17|422.55|420.35|0
1618305900000|2021-04-13 09:25:00|423.17|420.97|423.58|421.38|423.58|421.38|423.17|420.97|0
1618306200000|2021-04-13 09:30:00|423.78|421.58|423.37|421.17|423.99|421.79|423.16|420.96|0
1618306500000|2021-04-13 09:35:00|423.16|420.96|423.86|421.66|424.07|421.87|422.96|420.76|0
1618306800000|2021-04-13 09:40:00|424.07|421.87|423.45|421.25|424.07|421.87|423.45|421.25|0
1618307100000|2021-04-13 09:45:00|423.65|421.45|423.65|421.45|424.07|421.87|423.56|421.36|0
1618307400000|2021-04-13 09:50:00|423.86|421.66|422.83|420.63|423.86|421.66|422.83|420.63|0
1618307700000|2021-04-13 09:55:00|422.94|420.74|420.37|418.17|423.04|420.84|420.16|417.96|0
1618308000000|2021-04-13 10:00:00|420.16|417.96|421.8|419.6|422.01|419.81|419.96|417.76|0
1618308300000|2021-04-13 10:05:00|421.7|419.5|422.93|420.73|423.24|421.04|421.6|419.4|0
1618308600000|2021-04-13 10:10:00|423.03|420.83|423.24|421.04|423.65|421.45|422.83|420.63|0
1618308900000|2021-04-13 10:15:00|423.55|421.35|424.06|421.86|424.26|422.06|423.44|421.24|0
1618309200000|2021-04-13 10:20:00|424.26|422.06|424.26|422.06|424.68|422.48|423.85|421.65|0
1618309500000|2021-04-13 10:25:00|424.16|421.96|424.88|422.68|424.88|422.68|424.06|421.86|0
1618309800000|2021-04-13 10:30:00|424.67|422.47|424.88|422.68|425.09|422.89|424.47|422.27|0
1618310100000|2021-04-13 10:35:00|424.67|422.47|425.08|422.88|425.08|422.88|424.67|422.47|0
1618310400000|2021-04-13 10:40:00|425.29|423.09|425.49|423.29|425.7|423.5|425.29|423.09|0
1618310700000|2021-04-13 10:45:00|425.7|423.5|425.29|423.09|425.7|423.5|425.08|422.88|0
1618311000000|2021-04-13 10:50:00|425.19|422.99|424.67|422.47|425.19|422.99|424.26|422.06|0
1618311300000|2021-04-13 10:55:00|424.87|422.67|427.97|425.77|429.21|427.01|424.67|422.47|0
1618311600000|2021-04-13 11:00:00|428.08|425.88|441.71|439.51|441.71|439.51|428.08|425.88|0
1618311900000|2021-04-13 11:05:00|443.49|441.29|438.6|436.4|443.49|441.29|435.6|433.4|0
1618312200000|2021-04-13 11:10:00|438.39|436.19|437.67|435.47|439.63|437.43|437.15|434.95|0
1618312500000|2021-04-13 11:15:00|437.56|435.36|437.15|434.95|438.6|436.4|437.05|434.85|0
1618312800000|2021-04-13 11:20:00|437.05|434.85|436.94|434.74|437.15|434.95|435.7|433.5|0
1618313100000|2021-04-13 11:25:00|437.56|435.36|438.49|436.29|439.32|437.12|437.56|435.36|0
1618313400000|2021-04-13 11:30:00|438.59|436.39|437.35|435.15|439.42|437.22|436.94|434.74|0
1618313700000|2021-04-13 11:35:00|437.14|434.94|435.07|432.87|437.14|434.94|434.66|432.46|0
1618314000000|2021-04-13 11:40:00|434.87|432.67|434.87|432.67|435.28|433.08|434.66|432.46|0
1618314300000|2021-04-13 11:45:00|434.66|432.46|435.07|432.87|436.73|434.53|434.66|432.46|0
1618314600000|2021-04-13 11:50:00|435.28|433.08|436.72|434.52|436.93|434.73|435.07|432.87|0
1618314900000|2021-04-13 11:55:00|436.62|434.42|436.52|434.32|436.72|434.52|435.48|433.28|0
1618315200000|2021-04-13 12:00:00|436.72|434.52|435.48|433.28|436.93|434.73|435.27|433.07|0
1618315500000|2021-04-13 12:05:00|435.69|433.49|434.45|432.25|436.1|433.9|434.45|432.25|0
1618315800000|2021-04-13 12:10:00|434.65|432.45|433.83|431.63|434.86|432.66|433.62|431.42|0
1618316100000|2021-04-13 12:15:00|433.62|431.42|433.83|431.63|434.65|432.45|433.62|431.42|0
1618316400000|2021-04-13 12:20:00|434.03|431.83|433.83|431.63|434.65|432.45|433.62|431.42|0
1618316700000|2021-04-13 12:25:00|433.73|431.53|434.86|432.66|435.38|433.18|433.73|431.53|0
1618317000000|2021-04-13 12:30:00|437.24|435.04|430.32|428.12|437.24|435.04|429.3|427.1|0
1618317300000|2021-04-13 12:35:00|430.12|427.92|427.24|425.04|430.73|428.53|426.83|424.63|0
1618317600000|2021-04-13 12:40:00|427.45|425.25|427.65|425.45|428.06|425.86|427.04|424.84|0
1618317900000|2021-04-13 12:45:00|427.24|425.04|426.22|424.02|427.45|425.25|426.22|424.02|0
1618318200000|2021-04-13 12:50:00|426.63|424.43|426.83|424.63|426.83|424.63|426.42|424.22|0
1618318500000|2021-04-13 12:55:00|426.94|424.74|425.39|423.19|427.03|424.83|425.39|423.19|0
1618318800000|2021-04-13 13:00:00|425.71|423.51|424.98|422.78|425.8|423.6|424.37|422.17|0
1618319100000|2021-04-13 13:05:00|425.19|422.99|425.11|422.91|426.53|424.33|424.78|422.58|0
1618319400000|2021-04-13 13:10:00|425.32|423.12|425.94|423.74|426.35|424.15|424.7|422.5|0
1618319700000|2021-04-13 13:15:00|426.14|423.94|426.35|424.15|427.38|425.18|425.73|423.53|0
1618320000000|2021-04-13 13:20:00|426.14|423.94|426.14|423.94|426.86|424.66|425.73|423.53|0
1618320300000|2021-04-13 13:25:00|426.34|424.14|426.76|424.56|427.17|424.97|425.93|423.73|0
1618320600000|2021-04-13 13:30:00|426.34|424.14|427.37|425.17|427.78|425.58|425.73|423.53|0
1618320900000|2021-04-13 13:35:00|426.75|424.55|425.72|423.52|427.58|425.38|425.11|422.91|0
1618321200000|2021-04-13 13:40:00|425.93|423.73|429.02|426.82|429.22|427.02|425.93|423.73|0
1618321500000|2021-04-13 13:45:00|428.81|426.61|427.29|425.09|429.15|426.95|426.88|424.68|0
1618321800000|2021-04-13 13:50:00|427.5|425.3|425.43|423.23|427.5|425.3|424.61|422.41|0
1618322100000|2021-04-13 13:55:00|425.23|423.03|423.79|421.59|425.85|423.65|423.79|421.59|0
1618322400000|2021-04-13 14:00:00|423.17|420.97|421.73|419.53|423.17|420.97|421.11|418.91|0
1618322700000|2021-04-13 14:05:00|422.14|419.94|421.73|419.53|422.96|420.76|421.73|419.53|0
1618323000000|2021-04-13 14:10:00|421.52|419.32|422.14|419.94|422.75|420.55|421.52|419.32|0
1618323300000|2021-04-13 14:15:00|422.34|420.14|422.96|420.76|422.96|420.76|421.93|419.73|0
1618323600000|2021-04-13 14:20:00|423.16|420.96|423.37|421.17|423.78|421.58|422.75|420.55|0
1618323900000|2021-04-13 14:25:00|423.16|420.96|422.34|420.14|423.57|421.37|422.34|420.14|0
1618324200000|2021-04-13 14:30:00|422.13|419.93|421.62|419.42|422.75|420.55|420.29|418.09|0
1618324500000|2021-04-13 14:35:00|421.52|419.32|422.95|420.75|423.57|421.37|420.9|418.7|0
1618324800000|2021-04-13 14:40:00|422.75|420.55|421.72|419.52|423.16|420.96|421.31|419.11|0
1618325100000|2021-04-13 14:45:00|421.51|419.31|422.33|420.13|422.75|420.55|421.1|418.9|0
1618325400000|2021-04-13 14:50:00|422.54|420.34|423.98|421.78|424.18|421.98|422.33|420.13|0
1618325700000|2021-04-13 14:55:00|423.77|421.57|423.36|421.16|424.18|421.98|423.36|421.16|0
1618326000000|2021-04-13 15:00:00|423.57|421.37|422.95|420.75|423.57|421.37|421.51|419.31|0
1618326300000|2021-04-13 15:05:00|422.74|420.54|422.12|419.92|423.15|420.95|422.12|419.92|0
1618326600000|2021-04-13 15:10:00|422.33|420.13|422.95|420.75|423.36|421.16|422.12|419.92|0
1618326900000|2021-04-13 15:15:00|423.15|420.95|422.53|420.33|423.77|421.57|422.33|420.13|0
1618327200000|2021-04-13 15:20:00|422.74|420.54|422.94|420.74|423.77|421.57|422.33|420.13|0
1618327500000|2021-04-13 15:25:00|422.74|420.54|421.71|419.51|422.94|420.74|421.71|419.51|0
1618327800000|2021-04-13 15:30:00|421.5|419.3|421.09|418.89|421.5|419.3|420.27|418.07|0
1618328100000|2021-04-13 15:35:00|421.5|419.3|422.94|420.74|423.97|421.77|421.09|418.89|0
1618328400000|2021-04-13 15:40:00|422.73|420.53|421.91|419.71|423.15|420.95|421.71|419.51|0
1618328700000|2021-04-13 15:45:00|422.12|419.92|422.32|420.12|422.73|420.53|421.5|419.3|0
1618329000000|2021-04-13 15:50:00|422.12|419.92|422.53|420.33|422.94|420.74|421.91|419.71|0
1618329300000|2021-04-13 15:55:00|422.73|420.53|421.29|419.09|422.73|420.53|421.29|419.09|0
1618329600000|2021-04-13 16:00:00|421.09|418.89|421.09|418.89|421.5|419.3|420.47|418.27|0
1618329900000|2021-04-13 16:05:00|421.7|419.5|422.32|420.12|422.52|420.32|421.7|419.5|0
1618330200000|2021-04-13 16:10:00|422.52|420.32|421.91|419.71|422.52|420.32|421.49|419.29|0
1618330500000|2021-04-13 16:15:00|421.7|419.5|421.29|419.09|422.52|420.32|421.08|418.88|0
1618330800000|2021-04-13 16:20:00|421.08|418.88|421.29|419.09|421.49|419.29|420.47|418.27|0
1618331100000|2021-04-13 16:25:00|421.08|418.88|422.11|419.91|422.11|419.91|421.08|418.88|0
1618331400000|2021-04-13 16:30:00|421.9|419.7|422.11|419.91|422.52|420.32|421.08|418.88|0
1618331700000|2021-04-13 16:35:00|421.9|419.7|422.31|420.11|422.31|420.11|421.69|419.49|0
1618332000000|2021-04-13 16:40:00|422.1|419.9|422.72|420.52|423.34|421.14|422.1|419.9|0
1618332300000|2021-04-13 16:45:00|422.93|420.73|422.93|420.73|423.75|421.55|422.31|420.11|0
1618332600000|2021-04-13 16:50:00|422.92|420.72|423.54|421.34|423.75|421.55|422.92|420.72|0
1618332900000|2021-04-13 16:55:00|423.75|421.55|424.98|422.78|424.98|422.78|423.54|421.34|0
1618333200000|2021-04-13 17:00:00|424.78|422.58|423.54|421.34|425.39|423.19|423.13|420.93|0
1618333500000|2021-04-13 17:05:00|423.33|421.13|423.74|421.54|424.77|422.57|422.51|420.31|0
1618333800000|2021-04-13 17:10:00|423.54|421.34|422.51|420.31|423.74|421.54|422.51|420.31|0
1618334100000|2021-04-13 17:15:00|422.71|420.51|422.1|419.9|423.13|420.93|421.89|419.69|0
1618334400000|2021-04-13 17:20:00|421.89|419.69|422.1|419.9|422.92|420.72|421.89|419.69|0
1618334700000|2021-04-13 17:25:00|422.3|420.1|422.09|419.89|422.3|420.1|421.68|419.48|0
1618335000000|2021-04-13 17:30:00|421.89|419.69|421.68|419.48|422.3|420.1|421.68|419.48|0
1618335300000|2021-04-13 17:35:00|421.89|419.69|421.06|418.86|422.09|419.89|420.86|418.66|0
1618335600000|2021-04-13 17:40:00|420.86|418.66|420.04|417.84|420.86|418.66|420.04|417.84|0
1618335900000|2021-04-13 17:45:00|420.24|418.04|420.45|418.25|420.65|418.45|420.04|417.84|0
1618336200000|2021-04-13 17:50:00|420.24|418.04|420.45|418.25|421.06|418.86|420.24|418.04|0
1618336500000|2021-04-13 17:55:00|420.24|418.04|420.44|418.24|420.45|418.25|419.83|417.63|0
1618336800000|2021-04-13 18:00:00|420.65|418.45|418.6|416.4|420.65|418.45|418.6|416.4|0
1618337100000|2021-04-13 18:05:00|418.8|416.6|419.62|417.42|419.83|417.63|418.6|416.4|0
1618337400000|2021-04-13 18:10:00|419.42|417.22|417.37|415.17|419.42|417.22|416.96|414.76|0
1618337700000|2021-04-13 18:15:00|417.16|414.96|416.75|414.55|417.98|415.78|416.55|414.35|0
1618338000000|2021-04-13 18:20:00|416.55|414.35|416.34|414.14|416.96|414.76|416.14|413.94|0
1618338300000|2021-04-13 18:25:00|416.14|413.94|416.34|414.14|416.75|414.55|416.14|413.94|0
1618338600000|2021-04-13 18:30:00|416.55|414.35|415.12|412.92|416.55|414.35|414.91|412.71|0
1618338900000|2021-04-13 18:35:00|415.32|413.12|416.14|413.94|416.34|414.14|414.91|412.71|0
1618339200000|2021-04-13 18:40:00|415.93|413.73|415.52|413.32|416.14|413.94|415.32|413.12|0
1618339500000|2021-04-13 18:45:00|415.32|413.12|414.5|412.3|415.73|413.53|414.5|412.3|0
1618339800000|2021-04-13 18:50:00|414.71|412.51|414.5|412.3|415.32|413.12|414.3|412.1|0
1618340100000|2021-04-13 18:55:00|414.3|412.1|413.48|411.28|414.3|412.1|412.87|410.67|0
1618340400000|2021-04-13 19:00:00|413.28|411.08|411.65|409.45|413.28|411.08|411.04|408.84|0
1618340700000|2021-04-13 19:05:00|411.85|409.65|410.63|408.43|412.26|410.06|410.43|408.23|0
1618341000000|2021-04-13 19:10:00|410.43|408.23|410.63|408.43|410.83|408.63|409.62|407.42|0
1618341300000|2021-04-13 19:15:00|410.43|408.23|410.43|408.23|411.65|409.45|410.02|407.82|0
1618341600000|2021-04-13 19:20:00|410.63|408.43|410.83|408.63|411.24|409.04|409.61|407.41|0
1618341900000|2021-04-13 19:25:00|410.63|408.43|410.83|408.63|411.03|408.83|410.22|408.02|0
1618342200000|2021-04-13 19:30:00|410.63|408.43|411.84|409.64|412.46|410.26|410.42|408.22|0
1618342500000|2021-04-13 19:35:00|412.05|409.85|414.29|412.09|414.29|412.09|412.05|409.85|0
1618342800000|2021-04-13 19:40:00|413.88|411.68|414.29|412.09|415.31|413.11|413.67|411.47|0
1618343100000|2021-04-13 19:45:00|414.49|412.29|413.67|411.47|414.69|412.49|413.27|411.07|0
1618343400000|2021-04-13 19:50:00|414.08|411.88|414.08|411.88|415.92|413.72|414.08|411.88|0
1618343700000|2021-04-13 19:55:00|413.88|411.68|414.92|412.72|415.1|412.9|413.19|410.99|0
1618344000000|2021-04-13 20:00:00|414.1|411.9|414.1|411.9|414.71|412.51|413.69|411.49|0
1618344300000|2021-04-13 20:05:00|413.9|411.7|413.49|411.29|414.51|412.31|413.49|411.29|0
1618344600000|2021-04-13 20:10:00|413.69|411.49|412.98|410.78|413.89|411.69|412.77|410.57|0
1618344900000|2021-04-13 20:15:00|413.36|410.76|413.54|410.94|413.54|410.94|413.27|410.67|0
1618345200000|2021-04-13 20:20:00|413.48|410.88|413.46|410.86|413.54|410.94|413.22|410.62|0
1618345500000|2021-04-13 20:25:00|413.44|410.84|413.52|410.92|413.52|410.92|413.22|410.62|0
1618345800000|2021-04-13 20:30:00|413.38|410.78|412.76|410.16|413.38|410.78|412.56|409.96|0
1618346100000|2021-04-13 20:35:00|412.56|409.96|413.38|410.78|413.38|410.78|412.36|409.76|0
1618346400000|2021-04-13 20:40:00|413.17|410.57|413.17|410.57|413.38|410.78|412.97|410.37|0
1618346700000|2021-04-13 20:45:00|412.97|410.37|413.58|410.98|413.78|411.18|412.97|410.37|0
1618347000000|2021-04-13 20:50:00|413.78|411.18|412.96|410.36|413.78|411.18|412.96|410.36|0
1618347300000|2021-04-13 20:55:00|413.17|410.57|413.37|410.77|414.19|411.59|412.96|410.36|0
1618347600000|2021-04-13 21:00:00|413.45|410.85|413.35|410.75|413.47|410.87|413.2|410.6|0
1618347900000|2021-04-13 21:05:00|413.38|410.78|413.35|410.75|413.41|410.81|413.35|410.75|0
1618348200000|2021-04-13 21:10:00|413.38|410.78|413.44|410.84|413.56|410.96|413.35|410.75|0
1618348500000|2021-04-13 21:15:00|413.47|410.87|413.68|411.08|413.86|411.26|413.47|410.87|0
1618348800000|2021-04-13 21:20:00|413.65|411.05|413.59|410.99|413.86|411.26|413.55|410.95|0
1618349100000|2021-04-13 21:25:00|413.5|410.9|413.59|410.99|413.73|411.13|413.5|410.9|0
1618349400000|2021-04-13 21:30:00|413.73|411.13|413.82|411.22|413.95|411.35|413.73|411.13|0
1618349700000|2021-04-13 21:35:00|413.67|411.07|413.37|410.77|413.85|411.25|413.37|410.77|0
1618350000000|2021-04-13 21:40:00|413.53|410.93|413.64|411.04|413.71|411.11|413.53|410.93|0
1618350300000|2021-04-13 21:45:00|413.67|411.07|413.61|411.01|413.73|411.13|413.61|411.01|0
1618350600000|2021-04-13 21:50:00|413.64|411.04|413.61|411.01|413.64|411.04|413.55|410.95|0
1618350900000|2021-04-13 21:55:00|413.64|411.04|413.52|410.92|413.64|411.04|413.31|410.71|0
1618351200000|2021-04-13 22:00:00|412.95|410.35|413.56|410.96|413.77|411.17|412.95|410.35|0
1618351500000|2021-04-13 22:05:00|413.66|411.06|414.27|411.67|414.48|411.88|413.66|411.06|0
1618351800000|2021-04-13 22:10:00|414.48|411.88|414.48|411.88|414.48|411.88|414.07|411.47|0
1618352100000|2021-04-13 22:15:00|414.68|412.08|414.27|411.67|414.68|412.08|414.07|411.47|0
1618352400000|2021-04-13 22:20:00|414.07|411.47|414.68|412.08|414.68|412.08|414.07|411.47|0
1618352700000|2021-04-13 22:25:00|414.88|412.28|414.47|411.87|415.09|412.49|414.47|411.87|0
1618353000000|2021-04-13 22:30:00|414.27|411.67|414.68|412.08|415.09|412.49|414.06|411.46|0
1618353300000|2021-04-13 22:35:00|414.47|411.87|415.08|412.48|415.08|412.48|414.47|411.87|0
1618353600000|2021-04-13 22:40:00|414.99|412.39|415.08|412.48|415.29|412.69|414.88|412.28|0
1618353900000|2021-04-13 22:45:00|415.29|412.69|415.08|412.48|415.29|412.69|415.08|412.48|0
1618354200000|2021-04-13 22:50:00|415.29|412.69|415.08|412.48|415.29|412.69|415.08|412.48|0
1618354500000|2021-04-13 22:55:00|414.88|412.28|414.87|412.27|414.88|412.28|414.87|412.27|0
1618354800000|2021-04-13 23:00:00|414.67|412.07|415.08|412.48|415.49|412.89|414.67|412.07|0
1618355100000|2021-04-13 23:05:00|415.28|412.68|415.69|413.09|415.9|413.3|415.28|412.68|0
1618355400000|2021-04-13 23:10:00|415.8|413.2|416.1|413.5|416.1|413.5|415.69|413.09|0
1618355700000|2021-04-13 23:15:00|416.31|413.71|415.48|412.88|416.31|413.71|415.48|412.88|0
1618356000000|2021-04-13 23:20:00|415.69|413.09|415.69|413.09|415.69|413.09|415.28|412.68|0
1618356300000|2021-04-13 23:25:00|415.89|413.29|415.48|412.88|416.1|413.5|415.48|412.88|0
1618356600000|2021-04-13 23:30:00|415.59|412.99|415.28|412.68|415.59|412.99|414.87|412.27|0
1618356900000|2021-04-13 23:35:00|415.07|412.47|415.07|412.47|415.07|412.47|414.87|412.27|0
1618357200000|2021-04-13 23:40:00|415.28|412.68|415.48|412.88|415.48|412.88|415.07|412.47|0
1618357500000|2021-04-13 23:45:00|415.68|413.08|416.09|413.49|416.3|413.7|415.48|412.88|0
1618357800000|2021-04-13 23:50:00|416.3|413.7|415.68|413.08|416.3|413.7|415.48|412.88|0
1618358100000|2021-04-13 23:55:00|415.89|413.29|416.09|413.49|416.09|413.49|415.68|413.08|0
1618358400000|2021-04-14 00:00:00|416.3|413.7|416.29|413.69|416.5|413.9|415.48|412.88|0
1618358700000|2021-04-14 00:05:00|416.09|413.49|416.09|413.49|416.29|413.69|415.88|413.28|0
1618359000000|2021-04-14 00:10:00|416.29|413.69|416.29|413.69|416.5|413.9|415.88|413.28|0
1618359300000|2021-04-14 00:15:00|416.5|413.9|416.29|413.69|416.5|413.9|415.88|413.28|0
1618359600000|2021-04-14 00:20:00|416.5|413.9|416.09|413.49|416.5|413.9|416.09|413.49|0
1618359900000|2021-04-14 00:25:00|416.29|413.69|415.47|412.87|416.29|413.69|415.47|412.87|0
1618360200000|2021-04-14 00:30:00|415.67|413.07|415.88|413.28|416.08|413.48|415.47|412.87|0
1618360500000|2021-04-14 00:35:00|416.08|413.48|415.06|412.46|416.08|413.48|415.06|412.46|0
1618360800000|2021-04-14 00:40:00|414.85|412.25|414.44|411.84|415.06|412.46|413.83|411.23|0
1618361100000|2021-04-14 00:45:00|414.24|411.64|414.24|411.64|414.44|411.84|413.83|411.23|0
1618361400000|2021-04-14 00:50:00|414.44|411.84|415.67|413.07|415.67|413.07|414.44|411.84|0
1618361700000|2021-04-14 00:55:00|415.87|413.27|415.87|413.27|416.28|413.68|415.87|413.27|0
1618362000000|2021-04-14 01:00:00|416.08|413.48|415.67|413.07|416.28|413.68|415.46|412.86|0
1618362300000|2021-04-14 01:05:00|415.57|412.97|415.26|412.66|415.87|413.27|415.26|412.66|0
1618362600000|2021-04-14 01:10:00|415.46|412.86|415.05|412.45|415.67|413.07|415.05|412.45|0
1618362900000|2021-04-14 01:15:00|414.85|412.25|413.21|410.61|414.85|412.25|412.91|410.31|0
1618363200000|2021-04-14 01:20:00|413.41|410.81|413.82|411.22|414.23|411.63|413.31|410.71|0
1618363500000|2021-04-14 01:25:00|414.02|411.42|414.43|411.83|414.43|411.83|413.62|411.02|0
1618363800000|2021-04-14 01:30:00|414.64|412.04|415.66|413.06|415.87|413.27|414.64|412.04|0
1618364100000|2021-04-14 01:35:00|415.86|413.26|415.66|413.06|416.27|413.67|415.66|413.06|0
1618364400000|2021-04-14 01:40:00|415.45|412.85|415.04|412.44|415.45|412.85|414.22|411.62|0
1618364700000|2021-04-14 01:45:00|414.84|412.24|413.81|411.21|415.04|412.44|413.81|411.21|0
1618365000000|2021-04-14 01:50:00|413.61|411.01|412.38|409.78|413.61|411.01|412.38|409.78|0
1618365300000|2021-04-14 01:55:00|412.59|409.99|413.4|410.8|413.61|411.01|412.59|409.99|0
1618365600000|2021-04-14 02:00:00|413.2|410.6|413.81|411.21|414.02|411.42|412.99|410.39|0
1618365900000|2021-04-14 02:05:00|413.61|411.01|414.22|411.62|414.42|411.82|413.4|410.8|0
1618366200000|2021-04-14 02:10:00|414.42|411.82|414.63|412.03|414.83|412.23|414.22|411.62|0
1618366500000|2021-04-14 02:15:00|414.83|412.23|414.01|411.41|414.83|412.23|414.01|411.41|0
1618366800000|2021-04-14 02:20:00|413.81|411.21|414.22|411.62|414.22|411.62|413.81|411.21|0
1618367100000|2021-04-14 02:25:00|414.01|411.41|414.83|412.23|414.83|412.23|413.81|411.21|0
1618367400000|2021-04-14 02:30:00|414.62|412.02|413.8|411.2|414.62|412.02|413.6|411|0
1618367700000|2021-04-14 02:35:00|413.6|411|414.21|411.61|414.21|411.61|413.4|410.8|0
1618368000000|2021-04-14 02:40:00|414.01|411.41|414.62|412.02|414.83|412.23|414.01|411.41|0
1618368300000|2021-04-14 02:45:00|414.83|412.23|414.82|412.22|415.23|412.63|414.62|412.02|0
1618368600000|2021-04-14 02:50:00|414.62|412.02|415.64|413.04|415.64|413.04|414.62|412.02|0
1618368900000|2021-04-14 02:55:00|416.05|413.45|415.23|412.63|416.05|413.45|415.03|412.43|0
1618369200000|2021-04-14 03:00:00|415.03|412.43|415.64|413.04|415.84|413.24|415.03|412.43|0
1618369500000|2021-04-14 03:05:00|415.84|413.24|415.84|413.24|415.84|413.24|415.43|412.83|0
1618369800000|2021-04-14 03:10:00|416.05|413.45|415.43|412.83|416.05|413.45|415.43|412.83|0
1618370100000|2021-04-14 03:15:00|415.54|412.94|414.61|412.01|415.84|413.24|414.61|412.01|0
1618370400000|2021-04-14 03:20:00|414.72|412.12|415.43|412.83|415.43|412.83|414.61|412.01|0
1618370700000|2021-04-14 03:25:00|415.23|412.63|415.43|412.83|415.64|413.04|415.02|412.42|0
1618371000000|2021-04-14 03:30:00|415.33|412.73|414.61|412.01|415.33|412.73|414.61|412.01|0
1618371300000|2021-04-14 03:35:00|414.81|412.21|415.22|412.62|415.22|412.62|414.81|412.21|0
1618371600000|2021-04-14 03:40:00|415.43|412.83|415.22|412.62|415.43|412.83|415.02|412.42|0
1618371900000|2021-04-14 03:45:00|415.02|412.42|415.22|412.62|415.43|412.83|415.02|412.42|0
1618372200000|2021-04-14 03:50:00|415.02|412.42|415.01|412.41|415.22|412.62|414.81|412.21|0
1618372500000|2021-04-14 03:55:00|414.81|412.21|414.81|412.21|415.01|412.41|414.6|412|0
1618372800000|2021-04-14 04:00:00|414.6|412|414.6|412|414.6|412|414.19|411.59|0
1618373100000|2021-04-14 04:05:00|414.81|412.21|414.19|411.59|414.81|412.21|414.19|411.59|0
1618373400000|2021-04-14 04:10:00|413.99|411.39|414.19|411.59|414.4|411.8|413.99|411.39|0
1618373700000|2021-04-14 04:15:00|413.99|411.39|413.78|411.18|413.99|411.39|413.37|410.77|0
1618374000000|2021-04-14 04:20:00|413.99|411.39|413.98|411.38|414.19|411.59|413.58|410.98|0
1618374300000|2021-04-14 04:25:00|413.78|411.18|413.78|411.18|413.98|411.38|413.78|411.18|0
1618374600000|2021-04-14 04:30:00|413.98|411.38|413.57|410.97|413.98|411.38|413.57|410.97|0
1618374900000|2021-04-14 04:35:00|413.37|410.77|413.16|410.56|413.57|410.97|413.16|410.56|0
1618375200000|2021-04-14 04:40:00|412.96|410.36|412.96|410.36|412.96|410.36|412.55|409.95|0
1618375500000|2021-04-14 04:45:00|412.55|409.95|412.75|410.15|412.75|410.15|412.55|409.95|0
1618375800000|2021-04-14 04:50:00|412.55|409.95|411.73|409.13|412.55|409.95|411.53|408.93|0
1618376100000|2021-04-14 04:55:00|411.93|409.33|412.14|409.54|412.14|409.54|411.93|409.33|0
1618376400000|2021-04-14 05:00:00|411.93|409.33|412.54|409.94|412.75|410.15|411.73|409.13|0
1618376700000|2021-04-14 05:05:00|412.65|410.05|411.32|408.72|412.75|410.15|411.32|408.72|0
1618377000000|2021-04-14 05:10:00|410.91|408.31|411.32|408.72|411.32|408.72|410.5|407.9|0
1618377300000|2021-04-14 05:15:00|411.52|408.92|412.13|409.53|412.34|409.74|411.52|408.92|0
1618377600000|2021-04-14 05:20:00|412.34|409.74|411.52|408.92|412.34|409.74|411.52|408.92|0
1618377900000|2021-04-14 05:25:00|411.72|409.12|412.33|409.73|412.34|409.74|411.72|409.12|0
1618378200000|2021-04-14 05:30:00|412.13|409.53|412.33|409.73|412.33|409.73|411.52|408.92|0
1618378500000|2021-04-14 05:35:00|412.13|409.53|412.33|409.73|412.54|409.94|411.93|409.33|0
1618378800000|2021-04-14 05:40:00|412.54|409.94|411.72|409.12|412.74|410.14|411.11|408.51|0
1618379100000|2021-04-14 05:45:00|411.52|408.92|410.9|408.3|411.72|409.12|410.7|408.1|0
1618379400000|2021-04-14 05:50:00|411.11|408.51|410.9|408.3|411.31|408.71|410.7|408.1|0
1618379700000|2021-04-14 05:55:00|411.62|409.02|411.06|408.46|411.62|409.02|410.65|408.05|0
1618380000000|2021-04-14 06:00:00|410.85|408.25|411.26|408.66|411.46|408.86|410.65|408.05|0
1618380300000|2021-04-14 06:05:00|411.06|408.46|412.07|409.47|412.28|409.68|411.06|408.46|0
1618380600000|2021-04-14 06:10:00|412.18|409.58|413.3|410.7|413.3|410.7|412.18|409.58|0
1618380900000|2021-04-14 06:15:00|413.09|410.49|412.48|409.88|413.3|410.7|412.27|409.67|0
1618381200000|2021-04-14 06:20:00|412.68|410.08|414.31|411.71|414.52|411.92|412.68|410.08|0
1618381500000|2021-04-14 06:25:00|414.01|411.41|413.29|410.69|414.01|411.41|413.09|410.49|0
1618381800000|2021-04-14 06:30:00|413.5|410.9|412.88|410.28|413.7|411.1|412.88|410.28|0
1618382100000|2021-04-14 06:35:00|412.79|410.19|412.47|409.87|412.88|410.28|411.86|409.26|0
1618382400000|2021-04-14 06:40:00|412.27|409.67|412.27|409.67|412.27|409.67|411.45|408.85|0
1618382700000|2021-04-14 06:45:00|412.47|409.87|412.88|410.28|412.88|410.28|412.06|409.46|0
1618383000000|2021-04-14 06:50:00|413.08|410.48|413.08|410.48|413.29|410.69|412.88|410.28|0
1618383300000|2021-04-14 06:55:00|413.19|410.59|412.67|410.07|413.29|410.69|412.47|409.87|0
1618383600000|2021-04-14 07:00:00|413.08|410.48|413.28|410.68|413.49|410.89|412.47|409.87|0
1618383900000|2021-04-14 07:05:00|413.29|411.09|411.45|409.25|413.49|411.29|411.25|409.05|0
1618384200000|2021-04-14 07:10:00|411.66|409.46|411.04|408.84|412.27|410.07|411.04|408.84|0
1618384500000|2021-04-14 07:15:00|410.84|408.64|411.25|409.05|412.06|409.86|410.23|408.03|0
1618384800000|2021-04-14 07:20:00|411.45|409.25|411.86|409.66|412.67|410.47|411.25|409.05|0
1618385100000|2021-04-14 07:25:00|411.65|409.45|412.06|409.86|412.26|410.06|411.24|409.04|0
1618385400000|2021-04-14 07:30:00|412.47|410.27|410.43|408.23|412.47|410.27|410.22|408.02|0
1618385700000|2021-04-14 07:35:00|410.33|408.13|410.83|408.63|411.24|409.04|410.22|408.02|0
1618386000000|2021-04-14 07:40:00|411.24|409.04|411.65|409.45|411.65|409.45|410.83|408.63|0
1618386300000|2021-04-14 07:45:00|411.44|409.24|412.67|410.47|412.67|410.47|410.83|408.63|0
1618386600000|2021-04-14 07:50:00|412.46|410.26|413.89|411.69|414.09|411.89|412.46|410.26|0
1618386900000|2021-04-14 07:55:00|413.69|411.49|413.48|411.28|413.69|411.49|412.97|410.77|0
1618387200000|2021-04-14 08:00:00|413.68|411.48|412.46|410.26|413.89|411.69|412.26|410.06|0
1618387500000|2021-04-14 08:05:00|412.25|410.05|412.05|409.85|412.56|410.36|411.64|409.44|0
1618387800000|2021-04-14 08:10:00|412.25|410.05|411.64|409.44|412.25|410.05|411.23|409.03|0
1618388100000|2021-04-14 08:15:00|411.44|409.24|411.03|408.83|412.46|410.26|411.03|408.83|0
1618388400000|2021-04-14 08:20:00|410.82|408.62|410.82|408.62|410.82|408.62|409.81|407.61|0
1618388700000|2021-04-14 08:25:00|410.62|408.42|411.64|409.44|411.64|409.44|410.62|408.42|0
1618389000000|2021-04-14 08:30:00|411.23|409.03|410.01|407.81|411.23|409.03|410.01|407.81|0
1618389300000|2021-04-14 08:35:00|409.8|407.6|410.01|407.81|410.62|408.42|409.8|407.6|0
1618389600000|2021-04-14 08:40:00|409.8|407.6|410.41|408.21|410.62|408.42|409.6|407.4|0
1618389900000|2021-04-14 08:45:00|410.21|408.01|410.21|408.01|410.41|408.21|410|407.8|0
1618390200000|2021-04-14 08:50:00|410.11|407.91|409.8|407.6|410.21|408.01|409.39|407.19|0
1618390500000|2021-04-14 08:55:00|409.6|407.4|410|407.8|410.21|408.01|409.39|407.19|0
1618390800000|2021-04-14 09:00:00|410.2|408|410|407.8|410.2|408|410|407.8|0
1618391100000|2021-04-14 09:05:00|409.8|407.6|409.29|407.09|410.41|408.21|409.19|406.99|0
1618391400000|2021-04-14 09:10:00|409.39|407.19|409.79|407.59|410.2|408|409.39|407.19|0
1618391700000|2021-04-14 09:15:00|409.59|407.39|410.2|408|410.4|408.2|409.59|407.39|0
1618392000000|2021-04-14 09:20:00|410|407.8|410.2|408|410.61|408.41|409.79|407.59|0
1618392300000|2021-04-14 09:25:00|410.4|408.2|410.61|408.41|410.81|408.61|410.2|408|0
1618392600000|2021-04-14 09:30:00|410.4|408.2|410.4|408.2|410.61|408.41|410.2|408|0
1618392900000|2021-04-14 09:35:00|409.99|407.79|409.99|407.79|410.2|408|409.79|407.59|0
1618393200000|2021-04-14 09:40:00|409.89|407.69|409.79|407.59|409.99|407.79|409.79|407.59|0
1618393500000|2021-04-14 09:45:00|409.99|407.79|409.99|407.79|410.6|408.4|409.79|407.59|0
1618393800000|2021-04-14 09:50:00|410.19|407.99|409.79|407.59|410.19|407.99|409.58|407.38|0
1618394100000|2021-04-14 09:55:00|409.99|407.79|410.6|408.4|410.6|408.4|409.79|407.59|0
1618394400000|2021-04-14 10:00:00|411.21|409.01|411.21|409.01|411.62|409.42|411.01|408.81|0
1618394700000|2021-04-14 10:05:00|411|408.8|411.41|409.21|411.82|409.62|411|408.8|0
1618395000000|2021-04-14 10:10:00|411.82|409.62|411.82|409.62|412.02|409.82|411.61|409.41|0
1618395300000|2021-04-14 10:15:00|411.92|409.72|411.61|409.41|412.02|409.82|411.21|409.01|0
1618395600000|2021-04-14 10:20:00|411.41|409.21|411.41|409.21|411.41|409.21|411.2|409|0
1618395900000|2021-04-14 10:25:00|411.51|409.31|411.81|409.61|412.43|410.23|411.41|409.21|0
1618396200000|2021-04-14 10:30:00|412.02|409.82|412.02|409.82|412.22|410.02|411.61|409.41|0
1618396500000|2021-04-14 10:35:00|411.81|409.61|411.4|409.2|411.92|409.72|411.4|409.2|0
1618396800000|2021-04-14 10:40:00|411.2|409|411.2|409|411.4|409.2|411|408.8|0
1618397100000|2021-04-14 10:45:00|411.4|409.2|412.42|410.22|412.63|410.43|410.79|408.59|0
1618397400000|2021-04-14 10:50:00|412.53|410.33|412.42|410.22|413.03|410.83|412.42|410.22|0
1618397700000|2021-04-14 10:55:00|412.62|410.42|413.03|410.83|413.65|411.45|412.42|410.22|0
1618398000000|2021-04-14 11:00:00|413.24|411.04|411.81|409.61|413.24|411.04|411.2|409|0
1618398300000|2021-04-14 11:05:00|412.01|409.81|412.21|410.01|412.32|410.12|411.4|409.2|0
1618398600000|2021-04-14 11:10:00|412.42|410.22|412.21|410.01|412.82|410.62|412.01|409.81|0
1618398900000|2021-04-14 11:15:00|412.42|410.22|412.11|409.91|412.42|410.22|411.6|409.4|0
1618399200000|2021-04-14 11:20:00|412.01|409.81|411.19|408.99|412.01|409.81|410.78|408.58|0
1618399500000|2021-04-14 11:25:00|411.39|409.19|410.58|408.38|411.39|409.19|410.37|408.17|0
1618399800000|2021-04-14 11:30:00|410.78|408.58|410.37|408.17|411.19|408.99|410.17|407.97|0
1618400100000|2021-04-14 11:35:00|410.17|407.97|410.37|408.17|410.37|408.17|410.17|407.97|0
1618400400000|2021-04-14 11:40:00|410.58|408.38|409.76|407.56|410.58|408.38|409.76|407.56|0
1618400700000|2021-04-14 11:45:00|409.96|407.76|410.37|408.17|410.98|408.78|409.96|407.76|0
1618401000000|2021-04-14 11:50:00|410.57|408.37|410.17|407.97|410.98|408.78|409.96|407.76|0
1618401300000|2021-04-14 11:55:00|410.37|408.17|410.37|408.17|410.37|408.17|409.76|407.56|0
1618401600000|2021-04-14 12:00:00|410.16|407.96|410.16|407.96|410.77|408.57|409.96|407.76|0
1618401900000|2021-04-14 12:05:00|410.37|408.17|410.37|408.17|410.37|408.17|409.96|407.76|0
1618402200000|2021-04-14 12:10:00|410.57|408.37|410.57|408.37|410.57|408.37|410.16|407.96|0
1618402500000|2021-04-14 12:15:00|410.77|408.57|411.79|409.59|411.79|409.59|410.77|408.57|0
1618402800000|2021-04-14 12:20:00|411.38|409.18|411.38|409.18|411.79|409.59|410.97|408.77|0
1618403100000|2021-04-14 12:25:00|411.58|409.38|411.38|409.18|411.89|409.69|411.38|409.18|0
1618403400000|2021-04-14 12:30:00|411.58|409.38|411.79|409.59|411.99|409.79|411.58|409.38|0
1618403700000|2021-04-14 12:35:00|411.58|409.38|411.99|409.79|412.19|409.99|411.58|409.38|0
1618404000000|2021-04-14 12:40:00|411.79|409.59|411.99|409.79|411.99|409.79|411.58|409.38|0
1618404300000|2021-04-14 12:45:00|412.19|409.99|413.82|411.62|414.54|412.34|411.99|409.79|0
1618404600000|2021-04-14 12:50:00|414.23|412.03|414.23|412.03|414.85|412.65|413.82|411.62|0
1618404900000|2021-04-14 12:55:00|414.44|412.24|415.25|413.05|415.87|413.67|413.82|411.62|0
1618405200000|2021-04-14 13:00:00|415.46|413.26|414.84|412.64|415.46|413.26|414.84|412.64|0
1618405500000|2021-04-14 13:05:00|414.64|412.44|414.23|412.03|414.84|412.64|414.23|412.03|0
1618405800000|2021-04-14 13:10:00|414.43|412.23|415.25|413.05|415.25|413.05|414.43|412.23|0
1618406100000|2021-04-14 13:15:00|415.05|412.85|415.66|413.46|416.27|414.07|414.84|412.64|0
1618406400000|2021-04-14 13:20:00|415.86|413.66|415.66|413.46|416.48|414.28|415.45|413.25|0
1618406700000|2021-04-14 13:25:00|415.45|413.25|414.63|412.43|415.45|413.25|414.43|412.23|0
1618407000000|2021-04-14 13:30:00|414.84|412.64|414.53|412.33|416.68|414.48|414.43|412.23|0
1618407300000|2021-04-14 13:35:00|414.84|412.64|411.98|409.78|414.84|412.64|411.77|409.57|0
1618407600000|2021-04-14 13:40:00|412.18|409.98|410.75|408.55|412.59|410.39|409.53|407.33|0
1618407900000|2021-04-14 13:45:00|410.55|408.35|410.34|408.14|410.96|408.76|409.94|407.74|0
1618408200000|2021-04-14 13:50:00|410.75|408.55|409.93|407.73|410.95|408.75|409.12|406.92|0
1618408500000|2021-04-14 13:55:00|409.73|407.53|406.68|404.48|409.73|407.53|406.48|404.28|0
1618408800000|2021-04-14 14:00:00|406.48|404.28|408.1|405.9|410.34|408.14|406.48|404.28|0
1618409100000|2021-04-14 14:05:00|408.31|406.11|407.29|405.09|408.51|406.31|407.09|404.89|0
1618409400000|2021-04-14 14:10:00|406.88|404.68|408.3|406.1|408.51|406.31|406.88|404.68|0
1618409700000|2021-04-14 14:15:00|408.51|406.31|408.51|406.31|409.93|407.73|407.9|405.7|0
1618410000000|2021-04-14 14:20:00|408.1|405.9|409.32|407.12|410.74|408.54|407.69|405.49|0
1618410300000|2021-04-14 14:25:00|409.11|406.91|410.74|408.54|411.56|409.36|408.91|406.71|0
1618410600000|2021-04-14 14:30:00|410.33|408.13|406.88|404.68|410.33|408.13|405.46|403.26|0
1618410900000|2021-04-14 14:35:00|407.08|404.88|410.57|408.37|410.57|408.37|406.88|404.68|0
1618411200000|2021-04-14 14:40:00|410.97|408.77|410.16|407.96|411.58|409.38|408.54|406.34|0
1618411500000|2021-04-14 14:45:00|409.96|407.76|407.12|404.92|409.96|407.76|406.92|404.72|0
1618411800000|2021-04-14 14:50:00|406.92|404.72|409.15|406.95|409.75|407.55|406.72|404.52|0
1618412100000|2021-04-14 14:55:00|408.94|406.74|410.77|408.57|410.77|408.57|407.73|405.53|0
1618412400000|2021-04-14 15:00:00|410.56|408.36|412.59|410.39|412.8|410.6|409.35|407.15|0
1618412700000|2021-04-14 15:05:00|412.8|410.6|411.17|408.97|413.2|411|410.36|408.16|0
1618413000000|2021-04-14 15:10:00|410.97|408.77|411.17|408.97|412.39|410.19|410.76|408.56|0
1618413300000|2021-04-14 15:15:00|411.58|409.38|413.4|411.2|413.4|411.2|411.17|408.97|0
1618413600000|2021-04-14 15:20:00|413.61|411.41|414.83|412.63|415.24|413.04|412.18|409.98|0
1618413900000|2021-04-14 15:25:00|415.24|413.04|412.79|410.59|415.85|413.65|412.79|410.59|0
1618414200000|2021-04-14 15:30:00|412.59|410.39|413.2|411|413.81|411.61|412.39|410.19|0
1618414500000|2021-04-14 15:35:00|413.4|411.2|412.18|409.98|413.4|411.2|411.57|409.37|0
1618414800000|2021-04-14 15:40:00|412.38|410.18|411.57|409.37|412.59|410.39|411.37|409.17|0
1618415100000|2021-04-14 15:45:00|411.37|409.17|411.57|409.37|411.77|409.57|410.55|408.35|0
1618415400000|2021-04-14 15:50:00|411.36|409.16|411.57|409.37|411.77|409.57|411.16|408.96|0
1618415700000|2021-04-14 15:55:00|411.97|409.77|410.55|408.35|412.18|409.98|410.55|408.35|0
1618416000000|2021-04-14 16:00:00|410.75|408.55|413.39|411.19|413.39|411.19|410.35|408.15|0
1618416300000|2021-04-14 16:05:00|414.01|411.81|411.77|409.57|414.62|412.42|411.16|408.96|0
1618416600000|2021-04-14 16:10:00|412.17|409.97|414|411.8|414.21|412.01|411.36|409.16|0
1618416900000|2021-04-14 16:15:00|414.21|412.01|411.36|409.16|414.61|412.41|411.36|409.16|0
1618417200000|2021-04-14 16:20:00|411.15|408.95|411.36|409.16|411.36|409.16|410.34|408.14|0
1618417500000|2021-04-14 16:25:00|411.26|409.06|412.98|410.78|413.8|411.6|410.34|408.14|0
1618417800000|2021-04-14 16:30:00|413.19|410.99|412.37|410.17|413.39|411.19|411.96|409.76|0
1618418100000|2021-04-14 16:35:00|412.57|410.37|410.95|408.75|412.57|410.37|410.54|408.34|0
1618418400000|2021-04-14 16:40:00|410.74|408.54|409.73|407.53|410.74|408.54|409.32|407.12|0
1618418700000|2021-04-14 16:45:00|409.93|407.73|409.93|407.73|410.54|408.34|409.73|407.53|0
1618419000000|2021-04-14 16:50:00|409.73|407.53|409.93|407.73|410.34|408.14|409.52|407.32|0
1618419300000|2021-04-14 16:55:00|409.73|407.53|410.33|408.13|410.54|408.34|409.52|407.32|0
1618419600000|2021-04-14 17:00:00|410.13|407.93|412.57|410.37|412.77|410.57|409.93|407.73|0
1618419900000|2021-04-14 17:05:00|412.77|410.57|411.35|409.15|412.77|410.57|410.74|408.54|0
1618420200000|2021-04-14 17:10:00|411.55|409.35|411.75|409.55|412.16|409.96|410.94|408.74|0
1618420500000|2021-04-14 17:15:00|412.16|409.96|411.34|409.14|412.36|410.16|410.74|408.54|0
1618420800000|2021-04-14 17:20:00|411.55|409.35|410.33|408.13|412.16|409.96|410.13|407.93|0
1618421100000|2021-04-14 17:25:00|410.53|408.33|411.54|409.34|411.55|409.35|410.33|408.13|0
1618421400000|2021-04-14 17:30:00|411.75|409.55|414.19|411.99|414.39|412.19|411.75|409.55|0
1618421700000|2021-04-14 17:35:00|414.39|412.19|413.98|411.78|415.21|413.01|413.78|411.58|0
1618422000000|2021-04-14 17:40:00|413.78|411.58|414.19|411.99|414.8|412.6|413.58|411.38|0
1618422300000|2021-04-14 17:45:00|413.98|411.78|413.57|411.37|414.19|411.99|412.35|410.15|0
1618422600000|2021-04-14 17:50:00|413.37|411.17|413.57|411.37|414.39|412.19|412.96|410.76|0
1618422900000|2021-04-14 17:55:00|413.17|410.97|421.14|418.94|423.4|421.2|413.17|410.97|0
1618423200000|2021-04-14 18:00:00|421.34|419.14|421.34|419.14|423.6|421.4|420.32|418.12|0
1618423500000|2021-04-14 18:05:00|421.75|419.55|427.72|425.52|428.55|426.35|421.75|419.55|0
1618423800000|2021-04-14 18:10:00|427.93|425.73|422.28|420.08|428.34|426.14|421.99|419.79|0
1618424100000|2021-04-14 18:15:00|422.49|420.29|423.19|420.99|425.45|423.25|421.46|419.26|0
1618424400000|2021-04-14 18:20:00|422.99|420.79|420.12|417.92|423.6|421.4|420.12|417.92|0
1618424700000|2021-04-14 18:25:00|419.92|417.72|420.12|417.92|420.33|418.13|418.49|416.29|0
1618425000000|2021-04-14 18:30:00|419.72|417.52|423.6|421.4|423.6|421.4|419.31|417.11|0
1618425300000|2021-04-14 18:35:00|423.39|421.19|422.57|420.37|423.6|421.4|421.35|419.15|0
1618425600000|2021-04-14 18:40:00|422.37|420.17|421.14|418.94|422.57|420.37|419.71|417.51|0
1618425900000|2021-04-14 18:45:00|421.35|419.15|425.03|422.83|425.24|423.04|420.84|418.64|0
1618426200000|2021-04-14 18:50:00|424.83|422.63|427.91|425.71|428.11|425.91|424.83|422.63|0
1618426500000|2021-04-14 18:55:00|428.11|425.91|428.32|426.12|429.14|426.94|425.23|423.03|0
1618426800000|2021-04-14 19:00:00|429.14|426.94|428.4|426.2|432.31|430.11|428.19|425.99|0
1618427100000|2021-04-14 19:05:00|428.81|426.61|430.37|428.17|430.99|428.79|426.67|424.47|0
1618427400000|2021-04-14 19:10:00|429.55|427.35|426.87|424.67|431.61|429.41|426.87|424.67|0
1618427700000|2021-04-14 19:15:00|427.08|424.88|425.84|423.64|427.49|425.29|424.2|422|0
1618428000000|2021-04-14 19:20:00|426.05|423.85|425.02|422.82|428.52|426.32|424.61|422.41|0
1618428300000|2021-04-14 19:25:00|424.41|422.21|423.38|421.18|425.23|423.03|423.38|421.18|0
1618428600000|2021-04-14 19:30:00|423.59|421.39|423.79|421.59|425.23|423.03|422.15|419.95|0
1618428900000|2021-04-14 19:35:00|424.4|422.2|427.48|425.28|428.72|426.52|424.2|422|0
1618429200000|2021-04-14 19:40:00|427.69|425.49|428.51|426.31|430.16|427.96|427.48|425.28|0
1618429500000|2021-04-14 19:45:00|427.89|425.69|431.19|428.99|431.19|428.99|427.48|425.28|0
1618429800000|2021-04-14 19:50:00|430.37|428.17|430.36|428.16|430.98|428.78|427.69|425.49|0
1618430100000|2021-04-14 19:55:00|431.19|428.99|426.66|424.46|432.02|429.82|426.66|424.46|0
1618430400000|2021-04-14 20:00:00|426.25|424.05|424.11|421.91|426.25|424.05|423.78|421.58|0
1618430700000|2021-04-14 20:05:00|423.9|421.7|423.28|421.08|423.9|421.7|422.67|420.47|0
1618431000000|2021-04-14 20:10:00|423.08|420.88|424.21|422.01|424.21|422.01|423.08|420.88|0
1618431300000|2021-04-14 20:15:00|424.19|421.59|424.19|421.59|424.46|421.86|424.16|421.56|0
1618431600000|2021-04-14 20:20:00|424.22|421.62|424.48|421.88|424.66|422.06|423.97|421.37|0
1618431900000|2021-04-14 20:25:00|424.37|421.77|424.1|421.5|424.52|421.92|424.1|421.5|0
1618432200000|2021-04-14 20:30:00|424|421.4|422.97|420.37|424.41|421.81|422.97|420.37|0
1618432500000|2021-04-14 20:35:00|423.17|420.57|422.56|419.96|423.17|420.57|422.56|419.96|0
1618432800000|2021-04-14 20:40:00|422.76|420.16|423.58|420.98|423.99|421.39|422.76|420.16|0
1618433100000|2021-04-14 20:45:00|423.38|420.78|423.58|420.98|423.99|421.39|423.38|420.78|0
1618433400000|2021-04-14 20:50:00|423.38|420.78|423.79|421.19|423.99|421.39|423.38|420.78|0
1618433700000|2021-04-14 20:55:00|423.99|421.39|423.37|420.77|423.99|421.39|423.17|420.57|0
1618434000000|2021-04-14 21:00:00|423.65|421.05|423.64|421.04|423.74|421.14|423.64|421.04|0
1618434300000|2021-04-14 21:05:00|423.68|421.08|423.52|420.92|423.68|421.08|423.28|420.68|0
1618434600000|2021-04-14 21:10:00|423.46|420.86|423.34|420.74|423.49|420.89|423.28|420.68|0
1618434900000|2021-04-14 21:15:00|423.4|420.8|423.61|421.01|423.61|421.01|423.34|420.74|0
1618435200000|2021-04-14 21:20:00|423.52|420.92|423.67|421.07|423.67|421.07|423.52|420.92|0
1618435500000|2021-04-14 21:25:00|423.34|420.74|423.37|420.77|423.37|420.77|423.22|420.62|0
1618435800000|2021-04-14 21:30:00|423.42|420.82|423.55|420.95|423.55|420.95|423.42|420.82|0
1618436100000|2021-04-14 21:35:00|423.58|420.98|423.55|420.95|423.58|420.98|423.55|420.95|0
1618436400000|2021-04-14 21:40:00|423.73|421.13|423.49|420.89|423.73|421.13|423.49|420.89|0
1618436700000|2021-04-14 21:45:00|423.45|420.85|423.15|420.55|423.45|420.85|423.15|420.55|0
1618437000000|2021-04-14 21:50:00|423.24|420.64|423.36|420.76|423.45|420.85|423.24|420.64|0
1618437300000|2021-04-14 21:55:00|423.39|420.79|422.91|420.31|423.39|420.79|422.7|420.1|0
1618437600000|2021-04-14 22:00:00|422.95|420.35|422.43|419.83|423.87|421.27|422.02|419.42|0
1618437900000|2021-04-14 22:05:00|422.23|419.63|421.82|419.22|422.43|419.83|421.2|418.6|0
1618438200000|2021-04-14 22:10:00|421.81|419.21|421.2|418.6|421.81|419.21|420.99|418.39|0
1618438500000|2021-04-14 22:15:00|420.99|418.39|421.2|418.6|421.4|418.8|420.99|418.39|0
1618438800000|2021-04-14 22:20:00|420.99|418.39|421.2|418.6|421.61|419.01|420.99|418.39|0
1618439100000|2021-04-14 22:25:00|420.99|418.39|420.99|418.39|421.2|418.6|420.99|418.39|0
1618439400000|2021-04-14 22:30:00|420.79|418.19|420.78|418.18|420.99|418.39|420.78|418.18|0
1618439700000|2021-04-14 22:35:00|420.99|418.39|421.19|418.59|421.19|418.59|420.78|418.18|0
1618440000000|2021-04-14 22:40:00|421.09|418.49|421.6|419|422.22|419.62|420.99|418.39|0
1618440300000|2021-04-14 22:45:00|421.81|419.21|422.01|419.41|422.01|419.41|421.6|419|0
1618440600000|2021-04-14 22:50:00|422.12|419.52|422.63|420.03|423.45|420.85|422.01|419.41|0
1618440900000|2021-04-14 22:55:00|422.83|420.23|422.21|419.61|422.83|420.23|422.21|419.61|0
1618441200000|2021-04-14 23:00:00|422.01|419.41|422.01|419.41|422.62|420.02|422.01|419.41|0
1618441500000|2021-04-14 23:05:00|422.21|419.61|422.21|419.61|422.21|419.61|422.01|419.41|0
1618441800000|2021-04-14 23:10:00|422.01|419.41|422.21|419.61|422.42|419.82|422.01|419.41|0
1618442100000|2021-04-14 23:15:00|422.42|419.82|422.42|419.82|422.42|419.82|422.21|419.61|0
1618442400000|2021-04-14 23:20:00|422.41|419.81|422.82|420.22|422.82|420.22|422.41|419.81|0
1618442700000|2021-04-14 23:25:00|423.03|420.43|422.41|419.81|423.03|420.43|422.21|419.61|0
1618443000000|2021-04-14 23:30:00|422.52|419.92|423.23|420.63|423.23|420.63|422.52|419.92|0
1618443300000|2021-04-14 23:35:00|423.03|420.43|424.05|421.45|424.26|421.66|423.03|420.43|0
1618443600000|2021-04-14 23:40:00|423.85|421.25|423.64|421.04|424.05|421.45|423.44|420.84|0
1618443900000|2021-04-14 23:45:00|423.85|421.25|424.46|421.86|424.67|422.07|423.75|421.15|0
1618444200000|2021-04-14 23:50:00|424.26|421.66|423.85|421.25|424.46|421.86|423.64|421.04|0
1618444500000|2021-04-14 23:55:00|423.84|421.24|423.43|420.83|424.05|421.45|423.43|420.83|0
1618444800000|2021-04-15 00:00:00|423.23|420.63|422.61|420.01|423.64|421.04|421.38|418.78|0
1618445100000|2021-04-15 00:05:00|422.41|419.81|421.38|418.78|422.82|420.22|421.38|418.78|0
1618445400000|2021-04-15 00:10:00|421.58|418.98|421.79|419.19|422.2|419.6|421.17|418.57|0
1618445700000|2021-04-15 00:15:00|421.58|418.98|422.81|420.21|422.81|420.21|421.17|418.57|0
1618446000000|2021-04-15 00:20:00|422.61|420.01|423.43|420.83|423.63|421.03|422.61|420.01|0
1618446300000|2021-04-15 00:25:00|423.22|420.62|423.84|421.24|423.84|421.24|423.02|420.42|0
1618446600000|2021-04-15 00:30:00|423.63|421.03|423.43|420.83|423.84|421.24|423.01|420.41|0
1618446900000|2021-04-15 00:35:00|423.22|420.62|422.4|419.8|423.63|421.03|422.19|419.59|0
1618447200000|2021-04-15 00:40:00|422.6|420|422.6|420|423.22|420.62|422.19|419.59|0
1618447500000|2021-04-15 00:45:00|422.4|419.8|421.57|418.97|423.22|420.62|421.57|418.97|0
1618447800000|2021-04-15 00:50:00|421.37|418.77|421.78|419.18|422.19|419.59|419.93|417.33|0
1618448100000|2021-04-15 00:55:00|421.57|418.97|421.57|418.97|422.19|419.59|421.57|418.97|0
1618448400000|2021-04-15 01:00:00|421.78|419.18|421.68|419.08|422.19|419.59|421.57|418.97|0
1618448700000|2021-04-15 01:05:00|421.57|418.97|422.8|420.2|423.62|421.02|421.37|418.77|0
1618449000000|2021-04-15 01:10:00|423.01|420.41|421.36|418.76|423.01|420.41|421.16|418.56|0
1618449300000|2021-04-15 01:15:00|421.47|418.87|421.57|418.97|421.98|419.38|420.34|417.74|0
1618449600000|2021-04-15 01:20:00|421.36|418.76|421.98|419.38|422.18|419.58|421.16|418.56|0
1618449900000|2021-04-15 01:25:00|422.18|419.58|421.98|419.38|422.18|419.58|421.77|419.17|0
1618450200000|2021-04-15 01:30:00|421.77|419.17|421.88|419.28|423.21|420.61|421.56|418.96|0
1618450500000|2021-04-15 01:35:00|421.97|419.37|423.82|421.22|423.82|421.22|421.15|418.55|0
1618450800000|2021-04-15 01:40:00|424.03|421.43|425.26|422.66|425.67|423.07|424.03|421.43|0
1618451100000|2021-04-15 01:45:00|425.47|422.87|424.85|422.25|426.29|423.69|424.64|422.04|0
1618451400000|2021-04-15 01:50:00|425.05|422.45|425.05|422.45|425.47|422.87|424.85|422.25|0
1618451700000|2021-04-15 01:55:00|425.26|422.66|423.82|421.22|425.26|422.66|423.82|421.22|0
1618452000000|2021-04-15 02:00:00|424.02|421.42|423.82|421.22|425.26|422.66|423.41|420.81|0
1618452300000|2021-04-15 02:05:00|424.02|421.42|424.23|421.63|425.05|422.45|423.82|421.22|0
1618452600000|2021-04-15 02:10:00|424.43|421.83|424.23|421.63|425.05|422.45|423.61|421.01|0
1618452900000|2021-04-15 02:15:00|424.64|422.04|425.25|422.65|425.66|423.06|424.22|421.62|0
1618453200000|2021-04-15 02:20:00|425.46|422.86|424.22|421.62|425.46|422.86|424.02|421.42|0
1618453500000|2021-04-15 02:25:00|424.43|421.83|424.63|422.03|424.84|422.24|424.02|421.42|0
1618453800000|2021-04-15 02:30:00|424.84|422.24|424.02|421.42|425.04|422.44|424.02|421.42|0
1618454100000|2021-04-15 02:35:00|424.22|421.62|424.43|421.83|424.43|421.83|423.81|421.21|0
1618454400000|2021-04-15 02:40:00|424.63|422.03|424.22|421.62|424.63|422.03|423.6|421|0
1618454700000|2021-04-15 02:45:00|424.42|421.82|424.01|421.41|424.63|422.03|423.81|421.21|0
1618455000000|2021-04-15 02:50:00|424.12|421.52|423.6|421|424.22|421.62|423.6|421|0
1618455300000|2021-04-15 02:55:00|423.39|420.79|425.45|422.85|425.86|423.26|423.19|420.59|0
1618455600000|2021-04-15 03:00:00|425.66|423.06|425.24|422.64|425.86|423.26|424.63|422.03|0
1618455900000|2021-04-15 03:05:00|425.04|422.44|424.83|422.23|425.24|422.64|424.83|422.23|0
1618456200000|2021-04-15 03:10:00|424.94|422.34|424.83|422.23|425.45|422.85|424.62|422.02|0
1618456500000|2021-04-15 03:15:00|425.03|422.43|424.01|421.41|426.06|423.46|424.01|421.41|0
1618456800000|2021-04-15 03:20:00|423.8|421.2|423.8|421.2|424|421.4|423.39|420.79|0
1618457100000|2021-04-15 03:25:00|424|421.4|423.59|420.99|424|421.4|423.39|420.79|0
1618457400000|2021-04-15 03:30:00|423.8|421.2|424|421.4|424.21|421.61|423.59|420.99|0
1618457700000|2021-04-15 03:35:00|424.21|421.61|424.21|421.61|425.03|422.43|424|421.4|0
1618458000000|2021-04-15 03:40:00|424.41|421.81|424.62|422.02|424.82|422.22|424.21|421.61|0
1618458300000|2021-04-15 03:45:00|424.82|422.22|424|421.4|425.23|422.63|424|421.4|0
1618458600000|2021-04-15 03:50:00|423.79|421.19|424|421.4|424.52|421.92|423.79|421.19|0
1618458900000|2021-04-15 03:55:00|423.79|421.19|423.79|421.19|424|421.4|423.59|420.99|0
1618459200000|2021-04-15 04:00:00|423.59|420.99|423.38|420.78|423.79|421.19|423.17|420.57|0
1618459500000|2021-04-15 04:05:00|423.17|420.57|423.38|420.78|423.58|420.98|423.17|420.57|0
1618459800000|2021-04-15 04:10:00|423.17|420.57|423.38|420.78|423.48|420.88|423.17|420.57|0
1618460100000|2021-04-15 04:15:00|423.58|420.98|423.38|420.78|423.58|420.98|423.38|420.78|0
1618460400000|2021-04-15 04:20:00|423.58|420.98|423.37|420.77|423.58|420.98|423.17|420.57|0
1618460700000|2021-04-15 04:25:00|423.17|420.57|421.94|419.34|423.17|420.57|421.94|419.34|0
1618461000000|2021-04-15 04:30:00|421.84|419.24|421.73|419.13|421.94|419.34|421.52|418.92|0
1618461300000|2021-04-15 04:35:00|421.93|419.33|422.14|419.54|422.34|419.74|421.93|419.33|0
1618461600000|2021-04-15 04:40:00|421.93|419.33|422.34|419.74|422.34|419.74|421.93|419.33|0
1618461900000|2021-04-15 04:45:00|422.14|419.54|422.55|419.95|422.55|419.95|422.14|419.54|0
1618462200000|2021-04-15 04:50:00|422.34|419.74|422.55|419.95|422.55|419.95|422.34|419.74|0
1618462500000|2021-04-15 04:55:00|422.34|419.74|422.75|420.15|422.75|420.15|422.13|419.53|0
1618462800000|2021-04-15 05:00:00|422.54|419.94|422.75|420.15|422.95|420.35|422.34|419.74|0
1618463100000|2021-04-15 05:05:00|422.54|419.94|421.31|418.71|422.65|420.05|421.11|418.51|0
1618463400000|2021-04-15 05:10:00|421.11|418.51|420.49|417.89|421.11|418.51|420.08|417.48|0
1618463700000|2021-04-15 05:15:00|420.19|417.59|421.51|418.91|421.51|418.91|420.19|417.59|0
1618464000000|2021-04-15 05:20:00|421.72|419.12|421.72|419.12|421.92|419.32|421.72|419.12|0
1618464300000|2021-04-15 05:25:00|421.92|419.32|421.72|419.12|422.13|419.53|421.51|418.91|0
1618464600000|2021-04-15 05:30:00|421.92|419.32|422.13|419.53|422.13|419.53|421.31|418.71|0
1618464900000|2021-04-15 05:35:00|422.33|419.73|421.51|418.91|422.33|419.73|420.89|418.29|0
1618465200000|2021-04-15 05:40:00|421.62|419.02|422.07|419.47|422.42|419.82|420.89|418.29|0
1618465500000|2021-04-15 05:45:00|422.27|419.67|421.24|418.64|422.27|419.67|420.84|418.24|0
1618465800000|2021-04-15 05:50:00|421.04|418.44|420.63|418.03|421.04|418.44|420.22|417.62|0
1618466100000|2021-04-15 05:55:00|420.83|418.23|421.04|418.44|421.65|419.05|420.83|418.23|0
1618466400000|2021-04-15 06:00:00|421.24|418.64|420.83|418.23|421.65|419.05|420.63|418.03|0
1618466700000|2021-04-15 06:05:00|421.04|418.44|421.04|418.44|421.24|418.64|420.63|418.03|0
1618467000000|2021-04-15 06:10:00|420.83|418.23|420.83|418.23|420.83|418.23|420.42|417.82|0
1618467300000|2021-04-15 06:15:00|420.42|417.82|418.99|416.39|420.63|418.03|418.99|416.39|0
1618467600000|2021-04-15 06:20:00|419.19|416.59|419.4|416.8|419.4|416.8|418.17|415.57|0
1618467900000|2021-04-15 06:25:00|419.19|416.59|419.8|417.2|419.8|417.2|418.58|415.98|0
1618468200000|2021-04-15 06:30:00|419.71|417.11|419.8|417.2|420.01|417.41|419.39|416.79|0
1618468500000|2021-04-15 06:35:00|419.6|417|418.78|416.18|420.01|417.41|418.58|415.98|0
1618468800000|2021-04-15 06:40:00|418.58|415.98|418.17|415.57|418.78|416.18|417.96|415.36|0
1618469100000|2021-04-15 06:45:00|417.96|415.36|418.57|415.97|418.57|415.97|417.55|414.95|0
1618469400000|2021-04-15 06:50:00|418.37|415.77|417.96|415.36|418.37|415.77|417.14|414.54|0
1618469700000|2021-04-15 06:55:00|417.55|414.95|416.94|414.34|417.76|415.16|416.94|414.34|0
1618470000000|2021-04-15 07:00:00|417.14|414.54|415.67|413.07|417.96|415.36|415.37|412.77|0
1618470300000|2021-04-15 07:05:00|415.47|413.27|413.84|411.64|415.47|413.27|413.63|411.43|0
1618470600000|2021-04-15 07:10:00|413.63|411.43|413.63|411.43|414.45|412.25|413.63|411.43|0
1618470900000|2021-04-15 07:15:00|413.53|411.33|413.22|411.02|413.94|411.74|412.41|410.21|0
1618471200000|2021-04-15 07:20:00|413.13|410.93|413.22|411.02|414.04|411.84|412.82|410.62|0
1618471500000|2021-04-15 07:25:00|413.02|410.82|412.81|410.61|413.22|411.02|412.2|410|0
1618471800000|2021-04-15 07:30:00|412.61|410.41|412|409.8|412.61|410.41|411.39|409.19|0
1618472100000|2021-04-15 07:35:00|411.79|409.59|412|409.8|412.2|410|411.18|408.98|0
1618472400000|2021-04-15 07:40:00|411.79|409.59|411.79|409.59|411.79|409.59|411.39|409.19|0
1618472700000|2021-04-15 07:45:00|411.59|409.39|411.18|408.98|411.59|409.39|410.57|408.37|0
1618473000000|2021-04-15 07:50:00|410.98|408.78|411.99|409.79|412.2|410|410.98|408.78|0
1618473300000|2021-04-15 07:55:00|411.79|409.59|411.59|409.39|411.79|409.59|411.38|409.18|0
1618473600000|2021-04-15 08:00:00|411.38|409.18|411.38|409.18|411.79|409.59|410.97|408.77|0
1618473900000|2021-04-15 08:05:00|411.49|409.29|410.57|408.37|411.58|409.38|410.57|408.37|0
1618474200000|2021-04-15 08:10:00|410.36|408.16|411.17|408.97|411.17|408.97|410.36|408.16|0
1618474500000|2021-04-15 08:15:00|410.97|408.77|410.97|408.77|411.17|408.97|410.77|408.57|0
1618474800000|2021-04-15 08:20:00|411.17|408.97|411.99|409.79|412.19|409.99|411.17|408.97|0
1618475100000|2021-04-15 08:25:00|411.78|409.58|412.39|410.19|413|410.8|411.58|409.38|0
1618475400000|2021-04-15 08:30:00|412.19|409.99|411.17|408.97|412.6|410.4|411.17|408.97|0
1618475700000|2021-04-15 08:35:00|411.37|409.17|410.76|408.56|411.37|409.17|410.56|408.36|0
1618476000000|2021-04-15 08:40:00|410.97|408.77|410.35|408.15|411.17|408.97|410.15|407.95|0
1618476300000|2021-04-15 08:45:00|410.56|408.36|410.76|408.56|410.76|408.56|410.56|408.36|0
1618476600000|2021-04-15 08:50:00|410.56|408.36|410.96|408.76|411.17|408.97|410.56|408.36|0
1618476900000|2021-04-15 08:55:00|411.17|408.97|410.96|408.76|411.17|408.97|410.56|408.36|0
1618477200000|2021-04-15 09:00:00|410.76|408.56|410.35|408.15|410.96|408.76|410.35|408.15|0
1618477500000|2021-04-15 09:05:00|410.55|408.35|411.57|409.37|411.57|409.37|409.94|407.74|0
1618477800000|2021-04-15 09:10:00|411.37|409.17|410.96|408.76|411.57|409.37|410.96|408.76|0
1618478100000|2021-04-15 09:15:00|410.75|408.55|410.75|408.55|410.96|408.76|410.14|407.94|0
1618478400000|2021-04-15 09:20:00|410.96|408.76|410.35|408.15|410.96|408.76|409.94|407.74|0
1618478700000|2021-04-15 09:25:00|410.14|407.94|410.65|408.45|411.16|408.96|410.14|407.94|0
1618479000000|2021-04-15 09:30:00|410.75|408.55|410.95|408.75|411.56|409.36|410.25|408.05|0
1618479300000|2021-04-15 09:35:00|411.16|408.96|410.75|408.55|411.16|408.96|410.34|408.14|0
1618479600000|2021-04-15 09:40:00|410.95|408.75|410.95|408.75|411.36|409.16|410.95|408.75|0
1618479900000|2021-04-15 09:45:00|411.36|409.16|410.65|408.45|411.82|409.62|408.62|406.42|0
1618480200000|2021-04-15 09:50:00|410.44|408.24|410.24|408.04|410.44|408.24|410.03|407.83|0
1618480500000|2021-04-15 09:55:00|410.03|407.83|410.23|408.03|410.23|408.03|409.21|407.01|0
1618480800000|2021-04-15 10:00:00|410.44|408.24|411.46|409.26|411.46|409.26|410.44|408.24|0
1618481100000|2021-04-15 10:05:00|411.26|409.06|411.05|408.85|411.26|409.06|410.64|408.44|0
1618481400000|2021-04-15 10:10:00|410.85|408.65|410.23|408.03|410.85|408.65|410.03|407.83|0
1618481700000|2021-04-15 10:15:00|410.44|408.24|410.23|408.03|410.44|408.24|409.82|407.62|0
1618482000000|2021-04-15 10:20:00|410.43|408.23|409.62|407.42|410.43|408.23|409.62|407.42|0
1618482300000|2021-04-15 10:25:00|409.82|407.62|409.82|407.62|410.23|408.03|409.41|407.21|0
1618482600000|2021-04-15 10:30:00|410.02|407.82|410.23|408.03|410.23|408.03|409.82|407.62|0
1618482900000|2021-04-15 10:35:00|410.02|407.82|410.02|407.82|410.23|408.03|409.82|407.62|0
1618483200000|2021-04-15 10:40:00|410.23|408.03|410.02|407.82|410.63|408.43|409.92|407.72|0
1618483500000|2021-04-15 10:45:00|410.22|408.02|408.79|406.59|410.22|408.02|408.79|406.59|0
1618483800000|2021-04-15 10:50:00|408.69|406.49|408.79|406.59|409|406.8|408.59|406.39|0
1618484100000|2021-04-15 10:55:00|408.59|406.39|407.97|405.77|408.79|406.59|407.97|405.77|0
1618484400000|2021-04-15 11:00:00|408.18|405.98|408.99|406.79|408.99|406.79|407.97|405.77|0
1618484700000|2021-04-15 11:05:00|409.4|407.2|409.4|407.2|409.61|407.41|409.2|407|0
1618485000000|2021-04-15 11:10:00|409.51|407.31|410.22|408.02|410.22|408.02|409.4|407.2|0
1618485300000|2021-04-15 11:15:00|410.42|408.22|410.01|407.81|410.83|408.63|410.01|407.81|0
1618485600000|2021-04-15 11:20:00|410.22|408.02|410.42|408.22|410.42|408.22|409.81|407.61|0
1618485900000|2021-04-15 11:25:00|410.62|408.42|410.21|408.01|410.62|408.42|410.21|408.01|0
1618486200000|2021-04-15 11:30:00|410.42|408.22|410.83|408.63|410.83|408.63|410.21|408.01|0
1618486500000|2021-04-15 11:35:00|410.62|408.42|410.62|408.42|410.83|408.63|410.62|408.42|0
1618486800000|2021-04-15 11:40:00|410.42|408.22|408.78|406.58|410.62|408.42|408.78|406.58|0
1618487100000|2021-04-15 11:45:00|408.58|406.38|406.94|404.74|409.39|407.19|406.94|404.74|0
1618487400000|2021-04-15 11:50:00|406.74|404.54|406.94|404.74|407.55|405.35|406.53|404.33|0
1618487700000|2021-04-15 11:55:00|406.74|404.54|406.33|404.13|407.05|404.85|406.33|404.13|0
1618488000000|2021-04-15 12:00:00|406.12|403.92|406.73|404.53|406.73|404.53|405.92|403.72|0
1618488300000|2021-04-15 12:05:00|406.53|404.33|406.12|403.92|406.73|404.53|405.92|403.72|0
1618488600000|2021-04-15 12:10:00|405.92|403.72|405.31|403.11|406.33|404.13|405.31|403.11|0
1618488900000|2021-04-15 12:15:00|405.51|403.31|404.49|402.29|405.51|403.31|403.68|401.48|0
1618489200000|2021-04-15 12:20:00|404.7|402.5|405.1|402.9|405.51|403.31|404.29|402.09|0
1618489500000|2021-04-15 12:25:00|405.3|403.1|405.82|403.62|405.82|403.62|404.9|402.7|0
1618489800000|2021-04-15 12:30:00|405.61|403.41|403.47|401.27|405.61|403.41|402.66|400.46|0
1618490100000|2021-04-15 12:35:00|403.27|401.07|404.69|402.49|405.5|403.3|403.07|400.87|0
1618490400000|2021-04-15 12:40:00|404.89|402.69|404.89|402.69|405.71|403.51|404.49|402.29|0
1618490700000|2021-04-15 12:45:00|405.1|402.9|405.2|403|405.81|403.61|404.28|402.08|0
1618491000000|2021-04-15 12:50:00|405.4|403.2|405.81|403.61|406.01|403.81|405.4|403.2|0
1618491300000|2021-04-15 12:55:00|406.01|403.81|405.6|403.4|406.62|404.42|405.4|403.2|0
1618491600000|2021-04-15 13:00:00|405.4|403.2|406.01|403.81|406.21|404.01|404.99|402.79|0
1618491900000|2021-04-15 13:05:00|406.21|404.01|407.23|405.03|407.84|405.64|406.01|403.81|0
1618492200000|2021-04-15 13:10:00|407.43|405.23|405.8|403.6|407.43|405.23|405.8|403.6|0
1618492500000|2021-04-15 13:15:00|406|403.8|405.8|403.6|406.21|404.01|405.39|403.19|0
1618492800000|2021-04-15 13:20:00|405.6|403.4|407.22|405.02|407.43|405.23|405.39|403.19|0
1618493100000|2021-04-15 13:25:00|407.43|405.23|405.8|403.6|407.43|405.23|405.8|403.6|0
1618493400000|2021-04-15 13:30:00|405.59|403.39|404.17|401.97|405.8|403.6|400.92|398.72|0
1618493700000|2021-04-15 13:35:00|403.76|401.56|403.36|401.16|403.97|401.77|402.75|400.55|0
1618494000000|2021-04-15 13:40:00|402.95|400.75|404.98|402.78|405.18|402.98|401.73|399.53|0
1618494300000|2021-04-15 13:45:00|404.37|402.17|404.37|402.17|404.98|402.78|403.35|401.15|0
1618494600000|2021-04-15 13:50:00|403.76|401.56|404.16|401.96|404.98|402.78|402.95|400.75|0
1618494900000|2021-04-15 13:55:00|403.96|401.76|404.37|402.17|406.2|404|403.96|401.76|0
1618495200000|2021-04-15 14:00:00|403.96|401.76|403.76|401.56|404.98|402.78|403.55|401.35|0
1618495500000|2021-04-15 14:05:00|403.35|401.15|405.18|402.98|405.79|403.59|403.35|401.15|0
1618495800000|2021-04-15 14:10:00|404.97|402.77|402.54|400.34|405.38|403.18|402.33|400.13|0
1618496100000|2021-04-15 14:15:00|402.13|399.93|401.93|399.73|402.94|400.74|400.1|397.9|0
1618496400000|2021-04-15 14:20:00|401.32|399.12|400.91|398.71|401.52|399.32|399.9|397.7|0
1618496700000|2021-04-15 14:25:00|400.71|398.51|399.29|397.09|401.52|399.32|399.29|397.09|0
1618497000000|2021-04-15 14:30:00|398.89|396.69|395.46|393.26|398.89|396.69|394.45|392.25|0
1618497300000|2021-04-15 14:35:00|395.66|393.46|396.46|394.26|396.87|394.67|395.46|393.26|0
1618497600000|2021-04-15 14:40:00|396.67|394.47|394.85|392.65|396.67|394.47|394.65|392.45|0
1618497900000|2021-04-15 14:45:00|395.26|393.06|396.46|394.26|396.66|394.46|395.26|393.06|0
1618498200000|2021-04-15 14:50:00|396.26|394.06|396.66|394.46|397.67|395.47|396.06|393.86|0
1618498500000|2021-04-15 14:55:00|396.46|394.26|396.26|394.06|397.07|394.87|395.86|393.66|0
1618498800000|2021-04-15 15:00:00|395.65|393.45|392.64|390.44|396.06|393.86|391.84|389.64|0
1618499100000|2021-04-15 15:05:00|392.84|390.64|393.04|390.84|393.04|390.84|392.04|389.84|0
1618499400000|2021-04-15 15:10:00|393.24|391.04|395.05|392.85|395.05|392.85|392.84|390.64|0
1618499700000|2021-04-15 15:15:00|394.85|392.65|395.85|393.65|396.05|393.85|394.85|392.65|0
1618500000000|2021-04-15 15:20:00|396.05|393.85|396.66|394.46|396.66|394.46|395.45|393.25|0
1618500300000|2021-04-15 15:25:00|397.06|394.86|398.04|395.84|398.45|396.25|396.23|394.03|0
1618500600000|2021-04-15 15:30:00|397.84|395.64|397.64|395.44|398.25|396.05|397.03|394.83|0
1618500900000|2021-04-15 15:35:00|397.44|395.24|397.44|395.24|398.04|395.84|397.23|395.03|0
1618501200000|2021-04-15 15:40:00|397.64|395.44|397.64|395.44|398.85|396.65|397.43|395.23|0
1618501500000|2021-04-15 15:45:00|397.43|395.23|396.83|394.63|397.64|395.44|396.42|394.22|0
1618501800000|2021-04-15 15:50:00|396.62|394.42|396.42|394.22|397.03|394.83|396.42|394.22|0
1618502100000|2021-04-15 15:55:00|396.62|394.42|396.62|394.42|397.23|395.03|396.42|394.22|0
1618502400000|2021-04-15 16:00:00|396.42|394.22|397.43|395.23|397.43|395.23|396.22|394.02|0
1618502700000|2021-04-15 16:05:00|397.03|394.83|394.6|392.4|397.23|395.03|394.4|392.2|0
1618503000000|2021-04-15 16:10:00|394.4|392.2|394.4|392.2|395.21|393.01|394.2|392|0
1618503300000|2021-04-15 16:15:00|394.6|392.4|394.2|392|394.6|392.4|393.59|391.39|0
1618503600000|2021-04-15 16:20:00|394|391.8|393.39|391.19|395|392.8|393.19|390.99|0
1618503900000|2021-04-15 16:25:00|393.19|390.99|393.59|391.39|393.79|391.59|393.19|390.99|0
1618504200000|2021-04-15 16:30:00|393.39|391.19|392.79|390.59|393.59|391.39|392.38|390.18|0
1618504500000|2021-04-15 16:35:00|392.58|390.38|391.78|389.58|392.79|390.59|391.38|389.18|0
1618504800000|2021-04-15 16:40:00|391.58|389.38|391.18|388.98|391.98|389.78|390.78|388.58|0
1618505100000|2021-04-15 16:45:00|390.98|388.78|391.78|389.58|391.98|389.78|390.98|388.78|0
1618505400000|2021-04-15 16:50:00|391.58|389.38|390.37|388.17|391.58|389.38|390.17|387.97|0
1618505700000|2021-04-15 16:55:00|390.57|388.37|390.83|388.63|390.83|388.63|389.88|387.68|0
1618506000000|2021-04-15 17:00:00|390.63|388.43|391.63|389.43|392.63|390.43|390.23|388.03|0
1618506300000|2021-04-15 17:05:00|391.83|389.63|394.43|392.23|394.63|392.43|391.63|389.43|0
1618506600000|2021-04-15 17:10:00|394.23|392.03|394.63|392.43|394.83|392.63|393.83|391.63|0
1618506900000|2021-04-15 17:15:00|394.83|392.63|393.83|391.63|394.83|392.63|393.43|391.23|0
1618507200000|2021-04-15 17:20:00|394.03|391.83|393.03|390.83|394.63|392.43|392.83|390.63|0
1618507500000|2021-04-15 17:25:00|392.83|390.63|393.23|391.03|393.43|391.23|392.42|390.22|0
1618507800000|2021-04-15 17:30:00|393.03|390.83|392.62|390.42|393.43|391.23|392.02|389.82|0
1618508100000|2021-04-15 17:35:00|392.42|390.22|391.82|389.62|392.82|390.62|391.82|389.62|0
1618508400000|2021-04-15 17:40:00|391.62|389.42|390.82|388.62|392.02|389.82|390.82|388.62|0
1618508700000|2021-04-15 17:45:00|391.02|388.82|391.82|389.62|392.22|390.02|391.02|388.82|0
1618509000000|2021-04-15 17:50:00|392.02|389.82|392.62|390.42|393.42|391.22|392.02|389.82|0
1618509300000|2021-04-15 17:55:00|392.42|390.22|392.42|390.22|393.02|390.82|391.22|389.02|0
1618509600000|2021-04-15 18:00:00|392.22|390.02|391.02|388.82|393.02|390.82|391.02|388.82|0
1618509900000|2021-04-15 18:05:00|390.82|388.62|393.22|391.02|393.22|391.02|390.22|388.02|0
1618510200000|2021-04-15 18:10:00|393.02|390.82|393.62|391.42|393.62|391.42|392.41|390.21|0
1618510500000|2021-04-15 18:15:00|393.42|391.22|392.21|390.01|393.42|391.22|391.01|388.81|0
1618510800000|2021-04-15 18:20:00|392.01|389.81|391.81|389.61|392.41|390.21|391.41|389.21|0
1618511100000|2021-04-15 18:25:00|391.61|389.41|390.81|388.61|391.81|389.61|390.61|388.41|0
1618511400000|2021-04-15 18:30:00|390.41|388.21|390.41|388.21|392.01|389.81|389.61|387.41|0
1618511700000|2021-04-15 18:35:00|390.61|388.41|390.41|388.21|390.81|388.61|390.21|388.01|0
1618512000000|2021-04-15 18:40:00|390.61|388.41|391.61|389.41|391.61|389.41|390.61|388.41|0
1618512300000|2021-04-15 18:45:00|391.81|389.61|392.81|390.61|393.21|391.01|391.21|389.01|0
1618512600000|2021-04-15 18:50:00|392.61|390.41|393.01|390.81|393.01|390.81|391.8|389.6|0
1618512900000|2021-04-15 18:55:00|393.21|391.01|393|390.8|394.21|392.01|392.4|390.2|0
1618513200000|2021-04-15 19:00:00|393.2|391|391.8|389.6|393.4|391.2|391.8|389.6|0
1618513500000|2021-04-15 19:05:00|391.6|389.4|393.6|391.4|393.6|391.4|391.6|389.4|0
1618513800000|2021-04-15 19:10:00|393.8|391.6|394.81|392.61|396.41|394.21|393.6|391.4|0
1618514100000|2021-04-15 19:15:00|394.61|392.41|392.55|390.35|395.21|393.01|392.35|390.15|0
1618514400000|2021-04-15 19:20:00|392.35|390.15|394.76|392.56|394.96|392.76|392.14|389.94|0
1618514700000|2021-04-15 19:25:00|394.36|392.16|394.96|392.76|395.36|393.16|393.95|391.75|0
1618515000000|2021-04-15 19:30:00|394.76|392.56|393.15|390.95|394.96|392.76|392.74|390.54|0
1618515300000|2021-04-15 19:35:00|392.74|390.54|391.54|389.34|393.55|391.35|391.34|389.14|0
1618515600000|2021-04-15 19:40:00|391.44|389.24|388.93|386.73|392.54|390.34|388.93|386.73|0
1618515900000|2021-04-15 19:45:00|388.73|386.53|387.93|385.73|389.33|387.13|385.53|383.33|0
1618516200000|2021-04-15 19:50:00|388.13|385.93|389.33|387.13|389.73|387.53|386.33|384.13|0
1618516500000|2021-04-15 19:55:00|388.93|386.73|388.63|386.43|390.53|388.33|388.13|385.93|0
1618516800000|2021-04-15 20:00:00|387.73|385.53|387.72|385.52|388.53|386.33|387.52|385.32|0
1618517100000|2021-04-15 20:05:00|388.12|385.92|388.09|385.89|388.29|386.09|388.09|385.89|0
1618517400000|2021-04-15 20:10:00|388.29|386.09|389.71|387.51|390.09|387.89|388.09|385.89|0
1618517700000|2021-04-15 20:15:00|389.8|387.2|389.1|386.5|389.8|387.2|388.83|386.23|0
1618518000000|2021-04-15 20:20:00|389.15|386.55|389.42|386.82|389.51|386.91|389.01|386.41|0
1618518300000|2021-04-15 20:25:00|389.39|386.79|389.38|386.78|389.68|387.08|389.33|386.73|0
1618518600000|2021-04-15 20:30:00|389.39|386.79|389.39|386.79|389.99|387.39|389.19|386.59|0
1618518900000|2021-04-15 20:35:00|389.19|386.59|388.19|385.59|389.39|386.79|388.19|385.59|0
1618519200000|2021-04-15 20:40:00|387.99|385.39|389.59|386.99|389.59|386.99|387.79|385.19|0
1618519500000|2021-04-15 20:45:00|389.79|387.19|388.59|385.99|389.79|387.19|388.59|385.99|0
1618519800000|2021-04-15 20:50:00|388.79|386.19|389.59|386.99|390.39|387.79|388.79|386.19|0
1618520100000|2021-04-15 20:55:00|389.79|387.19|388.88|386.28|389.79|387.19|388.58|385.98|0
1618520400000|2021-04-15 21:00:00|389|386.4|388.7|386.1|389|386.4|388.47|385.87|0
1618520700000|2021-04-15 21:05:00|388.68|386.08|388.07|385.47|388.68|386.08|387.78|385.18|0
1618521000000|2021-04-15 21:10:00|387.95|385.35|387.95|385.35|388.15|385.55|387.89|385.29|0
1618521300000|2021-04-15 21:15:00|388.04|385.44|388.15|385.55|388.15|385.55|388.04|385.44|0
1618521600000|2021-04-15 21:20:00|388.18|385.58|388.23|385.63|388.27|385.67|388.01|385.41|0
1618521900000|2021-04-15 21:25:00|388.27|385.67|388.27|385.67|388.32|385.72|388.27|385.67|0
1618522200000|2021-04-15 21:30:00|388.26|385.66|388.32|385.72|388.41|385.81|388.26|385.66|0
1618522500000|2021-04-15 21:35:00|388.35|385.75|388.12|385.52|388.38|385.78|388.12|385.52|0
1618522800000|2021-04-15 21:40:00|388.14|385.54|388.23|385.63|388.23|385.63|388.14|385.54|0
1618523100000|2021-04-15 21:45:00|388.2|385.6|388.17|385.57|388.29|385.69|388.12|385.52|0
1618523400000|2021-04-15 21:50:00|388.2|385.6|388.14|385.54|388.2|385.6|388.14|385.54|0
1618523700000|2021-04-15 21:55:00|388.17|385.57|388.31|385.71|388.31|385.71|388.11|385.51|0
1618524000000|2021-04-15 22:00:00|389.17|386.57|389.67|387.07|390.27|387.67|389.17|386.57|0
1618524300000|2021-04-15 22:05:00|389.47|386.87|389.26|386.66|389.87|387.27|389.06|386.46|0
1618524600000|2021-04-15 22:10:00|389.46|386.86|388.46|385.86|389.46|386.86|388.06|385.46|0
1618524900000|2021-04-15 22:15:00|388.26|385.66|388.26|385.66|388.37|385.77|388.06|385.46|0
1618525200000|2021-04-15 22:20:00|388.17|385.57|388.66|386.06|388.86|386.26|388.06|385.46|0
1618525500000|2021-04-15 22:25:00|388.46|385.86|388.46|385.86|388.66|386.06|388.46|385.86|0
1618525800000|2021-04-15 22:30:00|388.66|386.06|388.96|386.36|388.96|386.36|388.46|385.86|0
1618526100000|2021-04-15 22:35:00|388.86|386.26|389.06|386.46|389.26|386.66|388.86|386.26|0
1618526400000|2021-04-15 22:40:00|388.86|386.26|389.06|386.46|389.06|386.46|388.86|386.26|0
1618526700000|2021-04-15 22:45:00|388.86|386.26|388.65|386.05|389.06|386.46|388.65|386.05|0
1618527000000|2021-04-15 22:50:00|388.45|385.85|388.45|385.85|388.65|386.05|388.45|385.85|0
1618527300000|2021-04-15 22:55:00|388.65|386.05|388.85|386.25|388.85|386.25|388.65|386.05|0
1618527600000|2021-04-15 23:00:00|388.65|386.05|388.65|386.05|388.65|386.05|388.45|385.85|0
1618527900000|2021-04-15 23:05:00|388.76|386.16|388.65|386.05|388.85|386.25|388.65|386.05|0
1618528200000|2021-04-15 23:10:00|388.45|385.85|388.65|386.05|388.65|386.05|388.45|385.85|0
1618528500000|2021-04-15 23:15:00|388.25|385.65|388.45|385.85|388.65|386.05|388.25|385.65|0
1618528800000|2021-04-15 23:20:00|388.25|385.65|388.25|385.65|388.35|385.75|388.05|385.45|0
1618529100000|2021-04-15 23:25:00|388.45|385.85|388.25|385.65|388.45|385.85|388.25|385.65|0
1618529400000|2021-04-15 23:30:00|388.45|385.85|388.04|385.44|388.45|385.85|388.04|385.44|0
1618529700000|2021-04-15 23:35:00|387.84|385.24|388.44|385.84|388.44|385.84|387.84|385.24|0
1618530000000|2021-04-15 23:40:00|388.24|385.64|388.44|385.84|388.55|385.95|388.24|385.64|0
1618530300000|2021-04-15 23:45:00|388.55|385.95|387.84|385.24|388.64|386.04|387.84|385.24|0
1618530600000|2021-04-15 23:50:00|388.04|385.44|388.44|385.84|388.44|385.84|387.64|385.04|0
1618530900000|2021-04-15 23:55:00|388.24|385.64|388.64|386.04|388.84|386.24|388.24|385.64|0
1618531200000|2021-04-16 00:00:00|388.84|386.24|389.44|386.84|390.34|387.74|388.64|386.04|0
1618531500000|2021-04-16 00:05:00|389.64|387.04|390.44|387.84|390.44|387.84|389.44|386.84|0
1618531800000|2021-04-16 00:10:00|390.24|387.64|391.44|388.84|391.44|388.84|390.24|387.64|0
1618532100000|2021-04-16 00:15:00|391.24|388.64|390.84|388.24|391.84|389.24|390.64|388.04|0
1618532400000|2021-04-16 00:20:00|390.64|388.04|391.84|389.24|392.04|389.44|390.64|388.04|0
1618532700000|2021-04-16 00:25:00|392.04|389.44|392.84|390.24|393.44|390.84|391.84|389.24|0
1618533000000|2021-04-16 00:30:00|392.64|390.04|392.04|389.44|392.84|390.24|391.43|388.83|0
1618533300000|2021-04-16 00:35:00|391.84|389.24|392.04|389.44|392.24|389.64|391.23|388.63|0
1618533600000|2021-04-16 00:40:00|391.83|389.23|391.83|389.23|392.64|390.04|391.63|389.03|0
1618533900000|2021-04-16 00:45:00|391.63|389.03|393.64|391.04|393.64|391.04|391.63|389.03|0
1618534200000|2021-04-16 00:50:00|393.44|390.84|393.24|390.64|393.84|391.24|393.04|390.44|0
1618534500000|2021-04-16 00:55:00|393.44|390.84|393.24|390.64|394.04|391.44|393.24|390.64|0
1618534800000|2021-04-16 01:00:00|393.44|390.84|393.24|390.64|393.64|391.04|393.24|390.64|0
1618535100000|2021-04-16 01:05:00|393.03|390.43|393.44|390.84|394.24|391.64|392.83|390.23|0
1618535400000|2021-04-16 01:10:00|393.23|390.63|393.43|390.83|393.44|390.84|392.83|390.23|0
1618535700000|2021-04-16 01:15:00|393.23|390.63|394.04|391.44|394.04|391.44|393.03|390.43|0
1618536000000|2021-04-16 01:20:00|393.84|391.24|394.04|391.44|394.04|391.44|393.43|390.83|0
1618536300000|2021-04-16 01:25:00|393.83|391.23|394.44|391.84|394.84|392.24|393.83|391.23|0
1618536600000|2021-04-16 01:30:00|394.24|391.64|393.83|391.23|394.44|391.84|393.63|391.03|0
1618536900000|2021-04-16 01:35:00|393.63|391.03|392.62|390.02|393.83|391.23|392.42|389.82|0
1618537200000|2021-04-16 01:40:00|392.83|390.23|394.23|391.63|394.23|391.63|392.62|390.02|0
1618537500000|2021-04-16 01:45:00|394.43|391.83|393.02|390.42|394.43|391.83|393.02|390.42|0
1618537800000|2021-04-16 01:50:00|392.82|390.22|393.42|390.82|393.83|391.23|392.62|390.02|0
1618538100000|2021-04-16 01:55:00|393.22|390.62|393.02|390.42|393.42|390.82|392.82|390.22|0
1618538400000|2021-04-16 02:00:00|392.82|390.22|393.62|391.02|394.23|391.63|392.82|390.22|0
1618538700000|2021-04-16 02:05:00|393.82|391.22|395.23|392.63|395.23|392.63|393.62|391.02|0
1618539000000|2021-04-16 02:10:00|395.03|392.43|394.23|391.63|395.43|392.83|394.23|391.63|0
1618539300000|2021-04-16 02:15:00|394.22|391.62|394.02|391.42|394.63|392.03|393.62|391.02|0
1618539600000|2021-04-16 02:20:00|394.22|391.62|393.82|391.22|394.22|391.62|393.62|391.02|0
1618539900000|2021-04-16 02:25:00|394.02|391.42|394.22|391.62|394.42|391.82|393.82|391.22|0
1618540200000|2021-04-16 02:30:00|394.02|391.42|394.22|391.62|394.62|392.02|394.02|391.42|0
1618540500000|2021-04-16 02:35:00|394.02|391.42|394.02|391.42|394.42|391.82|393.41|390.81|0
1618540800000|2021-04-16 02:40:00|393.82|391.22|394.62|392.02|394.82|392.22|393.82|391.22|0
1618541100000|2021-04-16 02:45:00|394.42|391.82|394.22|391.62|394.62|392.02|394.02|391.42|0
1618541400000|2021-04-16 02:50:00|394.62|392.02|394.62|392.02|395.02|392.42|394.22|391.62|0
1618541700000|2021-04-16 02:55:00|394.82|392.22|394.42|391.82|395.02|392.42|394.42|391.82|0
1618542000000|2021-04-16 03:00:00|394.21|391.61|393.81|391.21|394.21|391.61|393.81|391.21|0
1618542300000|2021-04-16 03:05:00|394.01|391.41|394.01|391.41|394.41|391.81|393.81|391.21|0
1618542600000|2021-04-16 03:10:00|394.21|391.61|394.41|391.81|394.82|392.22|394.21|391.61|0
1618542900000|2021-04-16 03:15:00|394.61|392.01|393.81|391.21|394.61|392.01|393.81|391.21|0
1618543200000|2021-04-16 03:20:00|393.61|391.01|393.2|390.6|393.81|391.21|393.2|390.6|0
1618543500000|2021-04-16 03:25:00|393|390.4|393.4|390.8|393.6|391|393|390.4|0
1618543800000|2021-04-16 03:30:00|393.31|390.71|393.4|390.8|393.4|390.8|393|390.4|0
1618544100000|2021-04-16 03:35:00|393.2|390.6|393.4|390.8|393.6|391|393.2|390.6|0
1618544400000|2021-04-16 03:40:00|393.3|390.7|393.6|391|394|391.4|393.3|390.7|0
1618544700000|2021-04-16 03:45:00|393.8|391.2|394.2|391.6|394.4|391.8|393.8|391.2|0
1618545000000|2021-04-16 03:50:00|394.11|391.51|394.2|391.6|394.4|391.8|394|391.4|0
1618545300000|2021-04-16 03:55:00|394|391.4|394.4|391.8|394.4|391.8|394|391.4|0
1618545600000|2021-04-16 04:00:00|394.2|391.6|394|391.4|394.6|392|394|391.4|0
1618545900000|2021-04-16 04:05:00|393.8|391.2|394|391.4|394.2|391.6|393.8|391.2|0
1618546200000|2021-04-16 04:10:00|394.1|391.5|394|391.4|394.4|391.8|394|391.4|0
1618546500000|2021-04-16 04:15:00|394.2|391.6|394.2|391.6|394.2|391.6|394|391.4|0
1618546800000|2021-04-16 04:20:00|393.99|391.39|393.99|391.39|393.99|391.39|393.79|391.19|0
1618547100000|2021-04-16 04:25:00|393.79|391.19|393.39|390.79|393.79|391.19|393.19|390.59|0
1618547400000|2021-04-16 04:30:00|393.19|390.59|392.78|390.18|393.19|390.59|392.78|390.18|0
1618547700000|2021-04-16 04:35:00|392.58|389.98|393.79|391.19|393.99|391.39|392.58|389.98|0
1618548000000|2021-04-16 04:40:00|393.59|390.99|393.59|390.99|393.79|391.19|393.59|390.99|0
1618548300000|2021-04-16 04:45:00|393.39|390.79|392.98|390.38|393.39|390.79|392.98|390.38|0
1618548600000|2021-04-16 04:50:00|393.18|390.58|392.38|389.78|393.18|390.58|392.38|389.78|0
1618548900000|2021-04-16 04:55:00|392.58|389.98|391.77|389.17|392.78|390.18|391.77|389.17|0
1618549200000|2021-04-16 05:00:00|391.97|389.37|391.57|388.97|392.18|389.58|391.37|388.77|0
1618549500000|2021-04-16 05:05:00|391.37|388.77|391.97|389.37|391.97|389.37|391.17|388.57|0
1618549800000|2021-04-16 05:10:00|392.17|389.57|392.57|389.97|392.78|390.18|392.17|389.57|0
1618550100000|2021-04-16 05:15:00|392.17|389.57|392.77|390.17|392.98|390.38|392.17|389.57|0
1618550400000|2021-04-16 05:20:00|392.68|390.08|392.57|389.97|392.77|390.17|392.37|389.77|0
1618550700000|2021-04-16 05:25:00|392.37|389.77|393.37|390.77|393.37|390.77|392.37|389.77|0
1618551000000|2021-04-16 05:30:00|393.17|390.57|393.17|390.57|393.58|390.98|392.97|390.37|0
1618551300000|2021-04-16 05:35:00|392.97|390.37|391.56|388.96|393.08|390.48|391.56|388.96|0
1618551600000|2021-04-16 05:40:00|391.36|388.76|391.36|388.76|391.96|389.36|391.36|388.76|0
1618551900000|2021-04-16 05:45:00|391.16|388.56|391.96|389.36|391.96|389.36|391.16|388.56|0
1618552200000|2021-04-16 05:50:00|392.16|389.56|391.36|388.76|392.36|389.76|391.16|388.56|0
1618552500000|2021-04-16 05:55:00|391.16|388.56|392.51|389.91|392.71|390.11|390.76|388.16|0
1618552800000|2021-04-16 06:00:00|392.71|390.11|392.94|390.34|393.34|390.74|392.54|389.94|0
1618553100000|2021-04-16 06:05:00|392.74|390.14|393.14|390.54|393.34|390.74|392.33|389.73|0
1618553400000|2021-04-16 06:10:00|393.34|390.74|393.13|390.53|393.74|391.14|392.73|390.13|0
1618553700000|2021-04-16 06:15:00|393.33|390.73|393.74|391.14|393.94|391.34|393.33|390.73|0
1618554000000|2021-04-16 06:20:00|393.53|390.93|394.34|391.74|394.54|391.94|393.53|390.93|0
1618554300000|2021-04-16 06:25:00|394.14|391.54|394.74|392.14|394.94|392.34|393.33|390.73|0
1618554600000|2021-04-16 06:30:00|394.94|392.34|394.84|392.24|395.34|392.74|394.74|392.14|0
1618554900000|2021-04-16 06:35:00|394.94|392.34|394.33|391.73|394.94|392.34|394.13|391.53|0
1618555200000|2021-04-16 06:40:00|394.54|391.94|394.33|391.73|394.74|392.14|394.13|391.53|0
1618555500000|2021-04-16 06:45:00|394.53|391.93|393.93|391.33|394.53|391.93|393.73|391.13|0
1618555800000|2021-04-16 06:50:00|394.03|391.43|394.13|391.53|394.53|391.93|393.83|391.23|0
1618556100000|2021-04-16 06:55:00|394.33|391.73|394.33|391.73|394.93|392.33|394.13|391.53|0
1618556400000|2021-04-16 07:00:00|394.53|391.93|393.59|390.99|395.74|393.14|393.39|390.79|0
1618556700000|2021-04-16 07:05:00|393.39|391.19|391.18|388.98|393.59|391.39|390.97|388.77|0
1618557000000|2021-04-16 07:10:00|390.97|388.77|390.57|388.37|390.97|388.77|390.17|387.97|0
1618557300000|2021-04-16 07:15:00|390.37|388.17|390.57|388.37|391.08|388.88|389.97|387.77|0
1618557600000|2021-04-16 07:20:00|390.67|388.47|388.96|386.76|390.77|388.57|388.96|386.76|0
1618557900000|2021-04-16 07:25:00|388.76|386.56|389.57|387.37|389.57|387.37|388.36|386.16|0
1618558200000|2021-04-16 07:30:00|389.56|387.36|389.96|387.76|390.37|388.17|389.36|387.16|0
1618558500000|2021-04-16 07:35:00|390.17|387.97|389.96|387.76|390.37|388.17|389.96|387.76|0
1618558800000|2021-04-16 07:40:00|390.16|387.96|391.57|389.37|391.57|389.37|389.56|387.36|0
1618559100000|2021-04-16 07:45:00|391.37|389.17|390.76|388.56|391.97|389.77|390.76|388.56|0
1618559400000|2021-04-16 07:50:00|390.96|388.76|390.56|388.36|390.96|388.76|390.56|388.36|0
1618559700000|2021-04-16 07:55:00|390.76|388.56|391.36|389.16|391.77|389.57|390.56|388.36|0
1618560000000|2021-04-16 08:00:00|391.16|388.96|391.56|389.36|392.77|390.57|391.16|388.96|0
1618560300000|2021-04-16 08:05:00|391.36|389.16|390.76|388.56|391.36|389.16|390.56|388.36|0
1618560600000|2021-04-16 08:10:00|390.56|388.36|390.76|388.56|390.96|388.76|390.36|388.16|0
1618560900000|2021-04-16 08:15:00|390.96|388.76|390.96|388.76|390.96|388.76|389.96|387.76|0
1618561200000|2021-04-16 08:20:00|391.16|388.96|391.16|388.96|391.76|389.56|390.56|388.36|0
1618561500000|2021-04-16 08:25:00|391.36|389.16|391.56|389.36|391.56|389.36|391.16|388.96|0
1618561800000|2021-04-16 08:30:00|391.76|389.56|392.36|390.16|392.36|390.16|391.56|389.36|0
1618562100000|2021-04-16 08:35:00|392.16|389.96|391.76|389.56|392.36|390.16|391.76|389.56|0
1618562400000|2021-04-16 08:40:00|391.96|389.76|391.55|389.35|392.16|389.96|391.35|389.15|0
1618562700000|2021-04-16 08:45:00|391.76|389.56|390.75|388.55|391.76|389.56|390.65|388.45|0
1618563000000|2021-04-16 08:50:00|390.55|388.35|390.55|388.35|390.75|388.55|390.55|388.35|0
1618563300000|2021-04-16 08:55:00|390.75|388.55|389.95|387.75|390.75|388.55|389.95|387.75|0
1618563600000|2021-04-16 09:00:00|390.15|387.95|390.35|388.15|390.75|388.55|389.94|387.74|0
1618563900000|2021-04-16 09:05:00|389.94|387.74|389.94|387.74|390.75|388.55|389.74|387.54|0
1618564200000|2021-04-16 09:10:00|389.74|387.54|389.34|387.14|390.34|388.14|389.14|386.94|0
1618564500000|2021-04-16 09:15:00|389.14|386.94|389.94|387.74|389.94|387.74|388.94|386.74|0
1618564800000|2021-04-16 09:20:00|390.14|387.94|389.34|387.14|390.74|388.54|389.34|387.14|0
1618565100000|2021-04-16 09:25:00|389.14|386.94|388.74|386.54|389.54|387.34|388.74|386.54|0
1618565400000|2021-04-16 09:30:00|388.94|386.74|388.33|386.13|388.94|386.74|387.64|385.44|0
1618565700000|2021-04-16 09:35:00|388.13|385.93|387.33|385.13|388.13|385.93|386.93|384.73|0
1618566000000|2021-04-16 09:40:00|387.53|385.33|386.53|384.33|387.84|385.64|386.13|383.93|0
1618566300000|2021-04-16 09:45:00|386.73|384.53|385.92|383.72|388.48|386.28|385.92|383.72|0
1618566600000|2021-04-16 09:50:00|385.72|383.52|385.92|383.72|386.32|384.12|384.92|382.72|0
1618566900000|2021-04-16 09:55:00|385.83|383.63|386.32|384.12|386.52|384.32|385.52|383.32|0
1618567200000|2021-04-16 10:00:00|386.52|384.32|386.92|384.72|387.12|384.92|386.12|383.92|0
1618567500000|2021-04-16 10:05:00|386.72|384.52|386.72|384.52|386.72|384.52|385.52|383.32|0
1618567800000|2021-04-16 10:10:00|387.12|384.92|386.91|384.71|387.31|385.11|386.71|384.51|0
1618568100000|2021-04-16 10:15:00|387.11|384.91|386.71|384.51|387.31|385.11|386.51|384.31|0
1618568400000|2021-04-16 10:20:00|386.91|384.71|387.11|384.91|387.11|384.91|386.31|384.11|0
1618568700000|2021-04-16 10:25:00|386.71|384.51|386.31|384.11|386.71|384.51|386.11|383.91|0
1618569000000|2021-04-16 10:30:00|386.71|384.51|386.51|384.31|386.71|384.51|386.11|383.91|0
1618569300000|2021-04-16 10:35:00|386.31|384.11|385.91|383.71|386.51|384.31|385.91|383.71|0
1618569600000|2021-04-16 10:40:00|386.11|383.91|386.51|384.31|386.71|384.51|386.01|383.81|0
1618569900000|2021-04-16 10:45:00|386.31|384.11|386.11|383.91|386.51|384.31|385.71|383.51|0
1618570200000|2021-04-16 10:50:00|385.91|383.71|386.11|383.91|386.31|384.11|385.71|383.51|0
1618570500000|2021-04-16 10:55:00|385.91|383.71|386.7|384.5|386.7|384.5|385.91|383.71|0
1618570800000|2021-04-16 11:00:00|386.9|384.7|386.5|384.3|387.1|384.9|386.5|384.3|0
1618571100000|2021-04-16 11:05:00|386.7|384.5|386.3|384.1|387.1|384.9|386.3|384.1|0
1618571400000|2021-04-16 11:10:00|386.5|384.3|385.1|382.9|386.5|384.3|385.1|382.9|0
1618571700000|2021-04-16 11:15:00|385.3|383.1|384.51|382.31|385.3|383.1|383.91|381.71|0
1618572000000|2021-04-16 11:20:00|384.41|382.21|384.9|382.7|384.9|382.7|384.31|382.11|0
1618572300000|2021-04-16 11:25:00|385.1|382.9|384.7|382.5|385.3|383.1|384.7|382.5|0
1618572600000|2021-04-16 11:30:00|384.5|382.3|384.7|382.5|385.3|383.1|384.5|382.3|0
1618572900000|2021-04-16 11:35:00|384.9|382.7|384.3|382.1|384.9|382.7|384.3|382.1|0
1618573200000|2021-04-16 11:40:00|384.5|382.3|384.5|382.3|384.9|382.7|384.3|382.1|0
1618573500000|2021-04-16 11:45:00|384.7|382.5|383.9|381.7|384.7|382.5|383.9|381.7|0
1618573800000|2021-04-16 11:50:00|383.7|381.5|383.5|381.3|383.9|381.7|383.5|381.3|0
1618574100000|2021-04-16 11:55:00|383.3|381.1|383.1|380.9|383.9|381.7|383.1|380.9|0
1618574400000|2021-04-16 12:00:00|383.7|381.5|382.31|380.11|383.7|381.5|381.51|379.31|0
1618574700000|2021-04-16 12:05:00|382.5|380.3|382.3|380.1|382.5|380.3|381.71|379.51|0
1618575000000|2021-04-16 12:10:00|382.11|379.91|380.72|378.52|382.3|380.1|380.72|378.52|0
1618575300000|2021-04-16 12:15:00|380.91|378.71|381.51|379.31|381.71|379.51|380.91|378.71|0
1618575600000|2021-04-16 12:20:00|381.71|379.51|381.51|379.31|382.5|380.3|381.31|379.11|0
1618575900000|2021-04-16 12:25:00|381.71|379.51|382.1|379.9|382.4|380.2|381.7|379.5|0
1618576200000|2021-04-16 12:30:00|381.9|379.7|381.7|379.5|382.3|380.1|381.31|379.11|0
1618576500000|2021-04-16 12:35:00|382.3|380.1|381.9|379.7|382.89|380.69|381.9|379.7|0
1618576800000|2021-04-16 12:40:00|381.7|379.5|382.69|380.49|382.89|380.69|381.7|379.5|0
1618577100000|2021-04-16 12:45:00|382.89|380.69|381.9|379.7|382.89|380.69|381.3|379.1|0
1618577400000|2021-04-16 12:50:00|382.1|379.9|381.3|379.1|382.3|380.1|381.3|379.1|0
1618577700000|2021-04-16 12:55:00|380.9|378.7|380.11|377.91|380.9|378.7|380.11|377.91|0
1618578000000|2021-04-16 13:00:00|380.51|378.31|380.51|378.31|380.9|378.7|380.21|378.01|0
1618578300000|2021-04-16 13:05:00|380.5|378.3|381.5|379.3|381.7|379.5|380.5|378.3|0
1618578600000|2021-04-16 13:10:00|382.09|379.89|382.89|380.69|383.08|380.88|381.89|379.69|0
1618578900000|2021-04-16 13:15:00|383.08|380.88|380.5|378.3|383.08|380.88|380.3|378.1|0
1618579200000|2021-04-16 13:20:00|380.7|378.5|379.91|377.71|381.49|379.29|379.91|377.71|0
1618579500000|2021-04-16 13:25:00|380.1|377.9|376.54|374.34|380.9|378.7|376.54|374.34|0
1618579800000|2021-04-16 13:30:00|377.14|374.94|381.07|378.87|381.86|379.66|376.35|374.15|0
1618580100000|2021-04-16 13:35:00|381.46|379.26|380.47|378.27|381.46|379.26|379.09|376.89|0
1618580400000|2021-04-16 13:40:00|380.67|378.47|381.46|379.26|382.06|379.86|380.47|378.27|0
1618580700000|2021-04-16 13:45:00|381.66|379.46|381.86|379.66|383.65|381.45|381.66|379.46|0
1618581000000|2021-04-16 13:50:00|381.66|379.46|386.83|384.63|386.83|384.63|381.66|379.46|0
1618581300000|2021-04-16 13:55:00|386.43|384.23|386.63|384.43|387.63|385.43|386.23|384.03|0
1618581600000|2021-04-16 14:00:00|386.83|384.63|384.64|382.44|389.23|387.03|384.64|382.44|0
1618581900000|2021-04-16 14:05:00|384.44|382.24|381.46|379.26|385.03|382.83|380.86|378.66|0
1618582200000|2021-04-16 14:10:00|381.26|379.06|382.25|380.05|382.84|380.64|381.26|379.06|0
1618582500000|2021-04-16 14:15:00|382.05|379.85|379.47|377.27|382.45|380.25|379.47|377.27|0
1618582800000|2021-04-16 14:20:00|379.27|377.07|381.45|379.25|381.65|379.45|379.27|377.07|0
1618583100000|2021-04-16 14:25:00|381.25|379.05|383.83|381.63|383.83|381.63|380.46|378.26|0
1618583400000|2021-04-16 14:30:00|383.04|380.84|384.03|381.83|384.83|382.63|381.65|379.45|0
1618583700000|2021-04-16 14:35:00|384.23|382.03|382.24|380.04|385.03|382.83|382.24|380.04|0
1618584000000|2021-04-16 14:40:00|381.65|379.45|381.45|379.25|382.64|380.44|380.85|378.65|0
1618584300000|2021-04-16 14:45:00|382.04|379.84|379.86|377.66|382.04|379.84|379.46|377.26|0
1618584600000|2021-04-16 14:50:00|380.06|377.86|380.65|378.45|381.64|379.44|380.06|377.86|0
1618584900000|2021-04-16 14:55:00|380.45|378.25|382.04|379.84|382.04|379.84|380.45|378.25|0
1618585200000|2021-04-16 15:00:00|381.44|379.24|382.04|379.84|383.43|381.23|380.85|378.65|0
1618585500000|2021-04-16 15:05:00|381.64|379.44|380.05|377.85|382.04|379.84|379.06|376.86|0
1618585800000|2021-04-16 15:10:00|380.45|378.25|382.43|380.23|382.43|380.23|379.86|377.66|0
1618586100000|2021-04-16 15:15:00|382.83|380.63|381.44|379.24|383.43|381.23|380.25|378.05|0
1618586400000|2021-04-16 15:20:00|381.64|379.44|381.83|379.63|382.23|380.03|380.64|378.44|0
1618586700000|2021-04-16 15:25:00|382.03|379.83|384.42|382.22|384.62|382.42|381.83|379.63|0
1618587000000|2021-04-16 15:30:00|384.02|381.82|383.62|381.42|384.42|382.22|383.02|380.82|0
1618587300000|2021-04-16 15:35:00|383.42|381.22|383.22|381.02|384.22|382.02|382.62|380.42|0
1618587600000|2021-04-16 15:40:00|383.42|381.22|384.41|382.21|385.41|383.21|383.22|381.02|0
1618587900000|2021-04-16 15:45:00|384.21|382.01|383.62|381.42|384.81|382.61|383.02|380.82|0
1618588200000|2021-04-16 15:50:00|383.82|381.62|381.49|379.29|384.21|382.01|381.29|379.09|0
1618588500000|2021-04-16 15:55:00|381.29|379.09|382.09|379.89|382.89|380.69|381.09|378.89|0
1618588800000|2021-04-16 16:00:00|382.29|380.09|381.09|378.89|382.29|380.09|380.49|378.29|0
1618589100000|2021-04-16 16:05:00|381.29|379.09|380.69|378.49|382.09|379.89|380.29|378.09|0
1618589400000|2021-04-16 16:10:00|380.49|378.29|380.09|377.89|381.29|379.09|380.09|377.89|0
1618589700000|2021-04-16 16:15:00|379.89|377.69|380.09|377.89|380.49|378.29|379.49|377.29|0
1618590000000|2021-04-16 16:20:00|380.29|378.09|379.09|376.89|380.49|378.29|378.89|376.69|0
1618590300000|2021-04-16 16:25:00|378.89|376.69|379.29|377.09|379.49|377.29|378.89|376.69|0
1618590600000|2021-04-16 16:30:00|379.49|377.29|379.29|377.09|380.29|378.09|378.89|376.69|0
1618590900000|2021-04-16 16:35:00|379.09|376.89|379.29|377.09|379.69|377.49|378.89|376.69|0
1618591200000|2021-04-16 16:40:00|379.49|377.29|378.89|376.69|379.69|377.49|378.89|376.69|0
1618591500000|2021-04-16 16:45:00|379.09|376.89|379.48|377.28|379.88|377.68|378.49|376.29|0
1618591800000|2021-04-16 16:50:00|379.68|377.48|381.08|378.88|382.08|379.88|379.68|377.48|0
1618592100000|2021-04-16 16:55:00|381.28|379.08|380.68|378.48|381.48|379.28|380.48|378.28|0
1618592400000|2021-04-16 17:00:00|380.88|378.68|381.68|379.48|381.68|379.48|380.68|378.48|0
1618592700000|2021-04-16 17:05:00|381.88|379.68|381.28|379.08|382.08|379.88|380.28|378.08|0
1618593000000|2021-04-16 17:10:00|381.08|378.88|381.87|379.67|381.87|379.67|381.08|378.88|0
1618593300000|2021-04-16 17:15:00|381.67|379.47|380.67|378.47|381.87|379.67|380.47|378.27|0
1618593600000|2021-04-16 17:20:00|380.47|378.27|381.47|379.27|381.47|379.27|380.47|378.27|0
1618593900000|2021-04-16 17:25:00|381.67|379.47|381.07|378.87|381.67|379.47|380.47|378.27|0
1618594200000|2021-04-16 17:30:00|380.87|378.67|381.07|378.87|381.47|379.27|380.67|378.47|0
1618594500000|2021-04-16 17:35:00|381.47|379.27|380.67|378.47|381.47|379.27|380.27|378.07|0
1618594800000|2021-04-16 17:40:00|380.87|378.67|380.07|377.87|381.27|379.07|380.07|377.87|0
1618595100000|2021-04-16 17:45:00|379.87|377.67|380.47|378.27|380.87|378.67|379.27|377.07|0
1618595400000|2021-04-16 17:50:00|380.67|378.47|381.06|378.86|381.26|379.06|380.27|378.07|0
1618595700000|2021-04-16 17:55:00|380.87|378.67|381.66|379.46|381.66|379.46|380.86|378.66|0
1618596000000|2021-04-16 18:00:00|381.86|379.66|378.67|376.47|382.26|380.06|378.67|376.47|0
1618596300000|2021-04-16 18:05:00|378.47|376.27|378.27|376.07|378.67|376.47|377.68|375.48|0
1618596600000|2021-04-16 18:10:00|378.07|375.87|377.47|375.27|378.27|376.07|376.48|374.28|0
1618596900000|2021-04-16 18:15:00|377.28|375.08|377.87|375.67|377.87|375.67|376.68|374.48|0
1618597200000|2021-04-16 18:20:00|377.97|375.77|377.07|374.87|378.47|376.27|376.68|374.48|0
1618597500000|2021-04-16 18:25:00|377.27|375.07|377.07|374.87|377.47|375.27|376.48|374.28|0
1618597800000|2021-04-16 18:30:00|376.87|374.67|375.88|373.68|377.07|374.87|375.88|373.68|0
1618598100000|2021-04-16 18:35:00|375.68|373.48|376.48|374.28|376.87|374.67|375.68|373.48|0
1618598400000|2021-04-16 18:40:00|376.28|374.08|375.48|373.28|376.67|374.47|375.09|372.89|0
1618598700000|2021-04-16 18:45:00|375.68|373.48|374.69|372.49|376.08|373.88|374.69|372.49|0
1618599000000|2021-04-16 18:50:00|374.89|372.69|374.09|371.89|374.89|372.69|373.7|371.5|0
1618599300000|2021-04-16 18:55:00|374.29|372.09|374.09|371.89|374.69|372.49|374.09|371.89|0
1618599600000|2021-04-16 19:00:00|373.89|371.69|375.28|373.08|375.28|373.08|373.1|370.9|0
1618599900000|2021-04-16 19:05:00|375.08|372.88|375.28|373.08|375.48|373.28|374.68|372.48|0
1618600200000|2021-04-16 19:10:00|375.48|373.28|374.48|372.28|376.07|373.87|374.29|372.09|0
1618600500000|2021-04-16 19:15:00|374.88|372.68|374.88|372.68|375.28|373.08|374.29|372.09|0
1618600800000|2021-04-16 19:20:00|374.68|372.48|375.72|373.52|375.92|373.72|373.69|371.49|0
1618601100000|2021-04-16 19:25:00|375.53|373.33|375.52|373.32|376.9|374.7|375.33|373.13|0
1618601400000|2021-04-16 19:30:00|375.72|373.52|375.92|373.72|376.7|374.5|375.52|373.32|0
1618601700000|2021-04-16 19:35:00|376.11|373.91|373.75|371.55|376.11|373.91|373.56|371.36|0
1618602000000|2021-04-16 19:40:00|373.56|371.36|374.74|372.54|375.72|373.52|373.17|370.97|0
1618602300000|2021-04-16 19:45:00|374.93|372.73|375.52|373.32|377.1|374.9|374.73|372.53|0
1618602600000|2021-04-16 19:50:00|375.72|373.52|377.29|375.09|377.88|375.68|372.77|370.57|0
1618602900000|2021-04-16 19:55:00|376.9|374.7|377.5|375.3|378.87|376.67|376.11|373.91|0
1618603200000|2021-04-16 20:00:00|377.1|374.9|378.29|376.09|378.88|376.68|377.1|374.9|0
1618603500000|2021-04-16 20:05:00|379.08|376.88|379.47|377.27|379.67|377.47|378.68|376.48|0
1618603800000|2021-04-16 20:10:00|379.27|377.07|380.37|378.17|380.66|378.46|378.68|376.48|0
1618815900000|2021-04-19 07:05:00|383.03|380.83|383.23|381.03|383.63|381.43|382.04|379.84|0
1618816200000|2021-04-19 07:10:00|383.03|380.83|381.64|379.44|383.03|380.83|381.44|379.24|0
1618816500000|2021-04-19 07:15:00|381.44|379.24|381.84|379.64|382.24|380.04|381.25|379.05|0
1618816800000|2021-04-19 07:20:00|382.04|379.84|382.43|380.23|383.43|381.23|382.04|379.84|0
1618817100000|2021-04-19 07:25:00|382.63|380.43|382.63|380.43|382.63|380.43|382.04|379.84|0
1618817400000|2021-04-19 07:30:00|382.43|380.23|381.74|379.54|382.63|380.43|381.64|379.44|0
1618817700000|2021-04-19 07:35:00|381.64|379.44|382.43|380.23|382.63|380.43|381.44|379.24|0
1618818000000|2021-04-19 07:40:00|382.63|380.43|382.43|380.23|382.63|380.43|382.23|380.03|0
1618818300000|2021-04-19 07:45:00|382.53|380.33|381.83|379.63|382.83|380.63|381.63|379.43|0
1618818600000|2021-04-19 07:50:00|381.63|379.43|381.43|379.23|381.63|379.43|380.84|378.64|0
1618818900000|2021-04-19 07:55:00|381.24|379.04|382.03|379.83|382.03|379.83|381.24|379.04|0
1618819200000|2021-04-19 08:00:00|381.83|379.63|380.84|378.64|381.83|379.63|380.24|378.04|0
1618819500000|2021-04-19 08:05:00|380.64|378.44|379.85|377.65|380.64|378.44|379.25|377.05|0
1618819800000|2021-04-19 08:10:00|379.65|377.45|379.25|377.05|379.85|377.65|379.25|377.05|0
1618820100000|2021-04-19 08:15:00|379.45|377.25|381.23|379.03|381.23|379.03|379.45|377.25|0
1618820400000|2021-04-19 08:20:00|381.43|379.23|381.03|378.83|381.82|379.62|381.03|378.83|0
1618820700000|2021-04-19 08:25:00|381.23|379.03|381.03|378.83|381.23|379.03|380.44|378.24|0
1618821000000|2021-04-19 08:30:00|381.23|379.03|381.42|379.22|381.62|379.42|381.03|378.83|0
1618821300000|2021-04-19 08:35:00|381.23|379.03|381.42|379.22|381.42|379.22|381.23|379.03|0
1618821600000|2021-04-19 08:40:00|381.23|379.03|381.22|379.02|381.42|379.22|380.83|378.63|0
1618821900000|2021-04-19 08:45:00|381.03|378.83|380.63|378.43|381.22|379.02|380.43|378.23|0
1618822200000|2021-04-19 08:50:00|380.43|378.23|380.63|378.43|380.83|378.63|380.43|378.23|0
1618822500000|2021-04-19 08:55:00|380.43|378.23|381.22|379.02|381.42|379.22|380.43|378.23|0
1618822800000|2021-04-19 09:00:00|381.42|379.22|382.01|379.81|382.01|379.81|381.02|378.82|0
1618823100000|2021-04-19 09:05:00|382.12|379.92|382.61|380.41|382.81|380.61|382.01|379.81|0
1618823400000|2021-04-19 09:10:00|382.8|380.6|382.21|380.01|382.8|380.6|381.81|379.61|0
1618823700000|2021-04-19 09:15:00|382.41|380.21|382.01|379.81|382.6|380.4|381.81|379.61|0
1618824000000|2021-04-19 09:20:00|382.21|380.01|382.4|380.2|382.8|380.6|382.21|380.01|0
1618824300000|2021-04-19 09:25:00|382.21|380.01|383|380.8|383.4|381.2|382.21|380.01|0
1618824600000|2021-04-19 09:30:00|382.8|380.6|382.8|380.6|383|380.8|382.6|380.4|0
1618824900000|2021-04-19 09:35:00|382.9|380.7|384.59|382.39|384.59|382.39|382.9|380.7|0
1618825200000|2021-04-19 09:40:00|384.79|382.59|384.19|381.99|384.98|382.78|384.19|381.99|0
1618825500000|2021-04-19 09:45:00|383.99|381.79|383.79|381.59|384.58|382.38|383.59|381.39|0
1618825800000|2021-04-19 09:50:00|383.59|381.39|383.39|381.19|383.99|381.79|383.39|381.19|0
1618826100000|2021-04-19 09:55:00|383.59|381.39|383.39|381.19|383.99|381.79|383.29|381.09|0
1618826400000|2021-04-19 10:00:00|383.59|381.39|383.98|381.78|383.98|381.78|383.39|381.19|0
1618826700000|2021-04-19 10:05:00|383.78|381.58|383.19|380.99|383.78|381.58|383.19|380.99|0
1618827000000|2021-04-19 10:10:00|382.99|380.79|382.79|380.59|382.99|380.79|382.39|380.19|0
1618827300000|2021-04-19 10:15:00|382.89|380.69|382.39|380.19|382.89|380.69|382.19|379.99|0
1618827600000|2021-04-19 10:20:00|382.19|379.99|382.98|380.78|383.38|381.18|382.19|379.99|0
1618827900000|2021-04-19 10:25:00|383.18|380.98|382.59|380.39|383.58|381.38|382.59|380.39|0
1618828200000|2021-04-19 10:30:00|382.78|380.58|382.78|380.58|383.18|380.98|382.59|380.39|0
1618828500000|2021-04-19 10:35:00|382.98|380.78|383.88|381.68|384.17|381.97|382.78|380.58|0
1618828800000|2021-04-19 10:40:00|383.78|381.58|387.16|384.96|387.16|384.96|383.78|381.58|0
1618829100000|2021-04-19 10:45:00|387.36|385.16|387.16|384.96|388.16|385.96|386.96|384.76|0
1618829400000|2021-04-19 10:50:00|386.96|384.76|386.16|383.96|386.96|384.76|386.16|383.96|0
1618829700000|2021-04-19 10:55:00|385.96|383.76|385.56|383.36|386.76|384.56|385.56|383.36|0
1618830000000|2021-04-19 11:00:00|385.36|383.16|385.56|383.36|386.36|384.16|385.16|382.96|0
1618830300000|2021-04-19 11:05:00|385.76|383.56|385.36|383.16|385.76|383.56|385.16|382.96|0
1618830600000|2021-04-19 11:10:00|385.56|383.36|384.16|381.96|385.56|383.36|384.16|381.96|0
1618830900000|2021-04-19 11:15:00|383.97|381.77|384.96|382.76|385.16|382.96|383.77|381.57|0
1618831200000|2021-04-19 11:20:00|384.76|382.56|386.55|384.35|386.55|384.35|384.36|382.16|0
1618831500000|2021-04-19 11:25:00|386.75|384.55|386.35|384.15|386.95|384.75|385.56|383.36|0
1618831800000|2021-04-19 11:30:00|386.75|384.55|386.35|384.15|386.75|384.55|386.15|383.95|0
1618832100000|2021-04-19 11:35:00|386.15|383.95|385.75|383.55|386.15|383.95|385.35|383.15|0
1618832400000|2021-04-19 11:40:00|385.66|383.46|386.15|383.95|386.55|384.35|385.55|383.35|0
1618832700000|2021-04-19 11:45:00|386.35|384.15|385.95|383.75|386.75|384.55|385.55|383.35|0
1618833000000|2021-04-19 11:50:00|386.15|383.95|386.74|384.54|386.94|384.74|385.75|383.55|0
1618833300000|2021-04-19 11:55:00|386.85|384.65|386.34|384.14|386.85|384.65|385.95|383.75|0
1618833600000|2021-04-19 12:00:00|386.54|384.34|386.74|384.54|387.34|385.14|386.14|383.94|0
1618833900000|2021-04-19 12:05:00|386.54|384.34|386.54|384.34|386.74|384.54|386.14|383.94|0
1618834200000|2021-04-19 12:10:00|386.34|384.14|386.54|384.34|386.74|384.54|386.34|384.14|0
1618834500000|2021-04-19 12:15:00|386.74|384.54|385.34|383.14|387.34|385.14|385.34|383.14|0
1618834800000|2021-04-19 12:20:00|385.54|383.34|386.14|383.94|386.74|384.54|385.54|383.34|0
1618835100000|2021-04-19 12:25:00|385.94|383.74|385.94|383.74|386.34|384.14|385.74|383.54|0
1618835400000|2021-04-19 12:30:00|386.14|383.94|386.14|383.94|386.74|384.54|385.94|383.74|0
1618835700000|2021-04-19 12:35:00|385.94|383.74|386.14|383.94|386.73|384.53|385.34|383.14|0
1618836000000|2021-04-19 12:40:00|385.74|383.54|385.54|383.34|386.33|384.13|385.34|383.14|0
1618836300000|2021-04-19 12:45:00|385.74|383.54|384.74|382.54|385.94|383.74|384.54|382.34|0
1618836600000|2021-04-19 12:50:00|384.54|382.34|384.34|382.14|384.54|382.34|383.74|381.54|0
1618836900000|2021-04-19 12:55:00|384.54|382.34|384.34|382.14|384.54|382.34|383.94|381.74|0
1618837200000|2021-04-19 13:00:00|384.14|381.94|384.34|382.14|384.74|382.54|383.34|381.14|0
1618837500000|2021-04-19 13:05:00|384.54|382.34|385.13|382.93|385.53|383.33|383.94|381.74|0
1618837800000|2021-04-19 13:10:00|385.33|383.13|386.93|384.73|387.12|384.92|385.13|382.93|0
1618838100000|2021-04-19 13:15:00|387.12|384.92|386.33|384.13|387.72|385.52|386.33|384.13|0
1618838400000|2021-04-19 13:20:00|386.52|384.32|385.93|383.73|387.32|385.12|385.73|383.53|0
1618838700000|2021-04-19 13:25:00|385.73|383.53|385.53|383.33|385.93|383.73|384.93|382.73|0
1618839000000|2021-04-19 13:30:00|384.93|382.73|383.34|381.14|385.72|383.52|381.95|379.75|0
1618839300000|2021-04-19 13:35:00|383.53|381.33|384.65|382.45|384.84|382.64|382.74|380.54|0
1618839600000|2021-04-19 13:40:00|385.04|382.84|384.05|381.85|385.44|383.24|383.65|381.45|0
1618839900000|2021-04-19 13:45:00|383.65|381.45|383.26|381.06|384.25|382.05|382.66|380.46|0
1618840200000|2021-04-19 13:50:00|383.06|380.86|383.45|381.25|384.25|382.05|382.86|380.66|0
1618840500000|2021-04-19 13:55:00|383.26|381.06|383.65|381.45|383.85|381.65|382.66|380.46|0
1618840800000|2021-04-19 14:00:00|383.45|381.25|390.21|388.01|390.61|388.41|383.25|381.05|0
1618841100000|2021-04-19 14:05:00|390.41|388.21|392.98|390.78|395.62|393.42|389.61|387.41|0
1618841400000|2021-04-19 14:10:00|393.38|391.18|393.8|391.6|396.4|394.2|393.38|391.18|0
1618841700000|2021-04-19 14:15:00|394.2|392|392.2|390|396|393.8|391.6|389.4|0
1618842000000|2021-04-19 14:20:00|392|389.8|389.61|387.41|392|389.8|389.41|387.21|0
1618842300000|2021-04-19 14:25:00|389.41|387.21|390.6|388.4|390.8|388.6|389.21|387.01|0
1618842600000|2021-04-19 14:30:00|390.8|388.6|389.8|387.6|390.8|388.6|389.01|386.81|0
1618842900000|2021-04-19 14:35:00|389.6|387.4|388.85|386.65|390.2|388|388.25|386.05|0
1618843200000|2021-04-19 14:40:00|389.05|386.85|393.85|391.65|394.45|392.25|388.85|386.65|0
1618843500000|2021-04-19 14:45:00|394.05|391.85|399.08|396.88|401.3|399.1|394.05|391.85|0
1618843800000|2021-04-19 14:50:00|398.87|396.67|393.84|391.64|399.68|397.48|393.24|391.04|0
1618844100000|2021-04-19 14:55:00|394.25|392.05|393.64|391.44|394.85|392.65|392.64|390.44|0
1618844400000|2021-04-19 15:00:00|393.35|391.15|395.45|393.25|395.45|393.25|392.64|390.44|0
1618844700000|2021-04-19 15:05:00|395.85|393.65|393.44|391.24|397.26|395.06|392.04|389.84|0
1618845000000|2021-04-19 15:10:00|393.24|391.04|392.64|390.44|395.65|393.45|392.64|390.44|0
1618845300000|2021-04-19 15:15:00|392.44|390.24|391.43|389.23|394.44|392.24|390.83|388.63|0
1618845600000|2021-04-19 15:20:00|391.63|389.43|394.24|392.04|394.64|392.44|391.03|388.83|0
1618845900000|2021-04-19 15:25:00|394.44|392.24|391.03|388.83|395.24|393.04|390.63|388.43|0
1618846200000|2021-04-19 15:30:00|390.83|388.63|394.78|392.58|395.61|393.41|390.83|388.63|0
1618846500000|2021-04-19 15:35:00|394.98|392.78|396.38|394.18|396.58|394.38|394.58|392.38|0
1618846800000|2021-04-19 15:40:00|396.18|393.98|401|398.8|401|398.8|394.38|392.18|0
1618847100000|2021-04-19 15:45:00|401.2|399|398.38|396.18|403.22|401.02|397.18|394.98|0
1618847400000|2021-04-19 15:50:00|398.18|395.98|394.77|392.57|398.18|395.98|394.17|391.97|0
1618847700000|2021-04-19 15:55:00|395.17|392.97|398.18|395.98|398.99|396.79|394.97|392.77|0
1618848000000|2021-04-19 16:00:00|398.99|396.79|401.6|399.4|402.01|399.81|396.98|394.78|0
1618848300000|2021-04-19 16:05:00|401.4|399.2|397.17|394.97|402.61|400.41|396.77|394.57|0
1618848600000|2021-04-19 16:10:00|396.97|394.77|398.98|396.78|399.38|397.18|395.77|393.57|0
1618848900000|2021-04-19 16:15:00|398.38|396.18|396.17|393.97|398.38|396.18|395.77|393.57|0
1618849200000|2021-04-19 16:20:00|396.37|394.17|397.37|395.17|397.77|395.57|395.17|392.97|0
1618849500000|2021-04-19 16:25:00|397.97|395.77|400.59|398.39|403.01|400.81|397.57|395.37|0
1618849800000|2021-04-19 16:30:00|400.79|398.59|402.6|400.4|403.82|401.62|399.98|397.78|0
1618850100000|2021-04-19 16:35:00|402.81|400.61|406.91|404.71|406.91|404.71|401.39|399.19|0
1618850400000|2021-04-19 16:40:00|407.11|404.91|407.51|405.31|409.72|407.52|407.11|404.91|0
1618850700000|2021-04-19 16:45:00|408.11|405.91|406.31|404.11|409.72|407.52|405.51|403.31|0
1618851000000|2021-04-19 16:50:00|406.71|404.51|406.3|404.1|407.31|405.11|404.71|402.51|0
1618851300000|2021-04-19 16:55:00|406.71|404.51|406.3|404.1|407.91|405.71|405.9|403.7|0
1618851600000|2021-04-19 17:00:00|406.5|404.3|403.5|401.3|407.71|405.51|403.3|401.1|0
1618851900000|2021-04-19 17:05:00|403.7|401.5|405.1|402.9|405.3|403.1|402.51|400.31|0
1618852200000|2021-04-19 17:10:00|405.3|403.1|402.11|399.91|405.3|403.1|401.91|399.71|0
1618852500000|2021-04-19 17:15:00|401.91|399.71|401.51|399.31|402.1|399.9|400.71|398.51|0
1618852800000|2021-04-19 17:20:00|401.31|399.11|401.35|399.15|402.15|399.95|400.56|398.36|0
1618853100000|2021-04-19 17:25:00|401.55|399.35|402.15|399.95|402.95|400.75|400.55|398.35|0
1618853400000|2021-04-19 17:30:00|402.35|400.15|401.35|399.15|403.95|401.75|400.75|398.55|0
1618853700000|2021-04-19 17:35:00|401.55|399.35|399.35|397.15|401.55|399.35|398.76|396.56|0
1618854000000|2021-04-19 17:40:00|399.16|396.96|400.95|398.75|401.35|399.15|399.15|396.95|0
1618854300000|2021-04-19 17:45:00|401.15|398.95|400.95|398.75|402.15|399.95|400.35|398.15|0
1618854600000|2021-04-19 17:50:00|401.15|398.95|402.34|400.14|403.14|400.94|400.35|398.15|0
1618854900000|2021-04-19 17:55:00|402.14|399.94|401.74|399.54|402.74|400.54|400.35|398.15|0
1618855200000|2021-04-19 18:00:00|401.94|399.74|402.34|400.14|403.34|401.14|401.14|398.94|0
1618855500000|2021-04-19 18:05:00|402.14|399.94|403.74|401.54|404.14|401.94|400.34|398.14|0
1618855800000|2021-04-19 18:10:00|403.54|401.34|401.74|399.54|403.74|401.54|401.34|399.14|0
1618856100000|2021-04-19 18:15:00|401.54|399.34|400.54|398.34|401.74|399.54|400.14|397.94|0
1618856400000|2021-04-19 18:20:00|400.74|398.54|398.94|396.74|401.74|399.54|398.75|396.55|0
1618856700000|2021-04-19 18:25:00|399.14|396.94|399.14|396.94|399.54|397.34|398.75|396.55|0
1618857000000|2021-04-19 18:30:00|399.34|397.14|400.34|398.14|400.94|398.74|398.94|396.74|0
1618857300000|2021-04-19 18:35:00|400.54|398.34|403.53|401.33|404.34|402.14|400.54|398.34|0
1618857600000|2021-04-19 18:40:00|403.33|401.13|401.53|399.33|404.13|401.93|400.34|398.14|0
1618857900000|2021-04-19 18:45:00|401.33|399.13|399.34|397.14|402.53|400.33|398.74|396.54|0
1618858200000|2021-04-19 18:50:00|399.54|397.34|399.14|396.94|400.33|398.13|398.94|396.74|0
1618858500000|2021-04-19 18:55:00|398.94|396.74|398.74|396.54|399.34|397.14|398.74|396.54|0
1618858800000|2021-04-19 19:00:00|398.94|396.74|399.33|397.13|400.53|398.33|398.74|396.54|0
1618859100000|2021-04-19 19:05:00|399.13|396.93|399.93|397.73|399.93|397.73|397.94|395.74|0
1618859400000|2021-04-19 19:10:00|400.03|397.83|402.52|400.32|403.32|401.12|398.93|396.73|0
1618859700000|2021-04-19 19:15:00|402.32|400.12|403.92|401.72|404.33|402.13|401.52|399.32|0
1618860000000|2021-04-19 19:20:00|403.72|401.52|404.12|401.92|405.33|403.13|402.72|400.52|0
1618860300000|2021-04-19 19:25:00|404.52|402.32|404.52|402.32|405.33|403.13|403.52|401.32|0
1618860600000|2021-04-19 19:30:00|405.12|402.92|404.12|401.92|406.13|403.93|403.52|401.32|0
1618860900000|2021-04-19 19:35:00|404.32|402.12|402.52|400.32|404.92|402.72|402.52|400.32|0
1618861200000|2021-04-19 19:40:00|402.72|400.52|400.52|398.32|403.12|400.92|399.72|397.52|0
1618861500000|2021-04-19 19:45:00|400.32|398.12|403.52|401.32|404.32|402.12|399.92|397.72|0
1618861800000|2021-04-19 19:50:00|403.92|401.72|402.51|400.31|404.52|402.32|401.71|399.51|0
1618862100000|2021-04-19 19:55:00|402.71|400.51|397.48|395.28|403.11|400.91|397.48|395.28|0
1618862400000|2021-04-19 20:00:00|395.88|393.68|397.08|394.88|397.48|395.28|395.88|393.68|0
1618862700000|2021-04-19 20:05:00|396.88|394.68|396.28|394.08|397.28|395.08|395.88|393.68|0
1618863000000|2021-04-19 20:10:00|396.08|393.88|395.59|393.39|396.28|394.08|395.39|393.19|0
1618863300000|2021-04-19 20:15:00|395.91|393.31|395.56|392.96|396.06|393.46|395.5|392.9|0
1618863600000|2021-04-19 20:20:00|395.7|393.1|396.32|393.72|396.32|393.72|395.56|392.96|0
1618863900000|2021-04-19 20:25:00|396.25|393.65|396.31|393.71|396.31|393.71|396.11|393.51|0
1618864200000|2021-04-19 20:30:00|396.58|393.98|397.17|394.57|397.57|394.97|396.58|393.98|0
1618864500000|2021-04-19 20:35:00|397.37|394.77|395.98|393.38|397.37|394.77|395.98|393.38|0
1618864800000|2021-04-19 20:40:00|395.78|393.18|396.18|393.58|396.18|393.58|395.58|392.98|0
1618865100000|2021-04-19 20:45:00|396.37|393.77|396.37|393.77|396.77|394.17|396.17|393.57|0
1618865400000|2021-04-19 20:50:00|396.57|393.97|396.57|393.97|396.97|394.37|396.37|393.77|0
1618865700000|2021-04-19 20:55:00|396.77|394.17|397.17|394.57|397.77|395.17|396.77|394.17|0
1618866000000|2021-04-19 21:00:00|396.78|394.18|396.76|394.16|396.78|394.18|396.32|393.72|0
1618866300000|2021-04-19 21:05:00|396.64|394.04|396.67|394.07|396.78|394.18|396.64|394.04|0
1618866600000|2021-04-19 21:10:00|396.64|394.04|396.73|394.13|396.73|394.13|396.64|394.04|0
1618866900000|2021-04-19 21:15:00|396.72|394.12|396.84|394.24|397.07|394.47|396.72|394.12|0
1618867200000|2021-04-19 21:20:00|396.9|394.3|396.75|394.15|396.99|394.39|396.69|394.09|0
1618867500000|2021-04-19 21:25:00|396.72|394.12|396.9|394.3|396.99|394.39|396.69|394.09|0
1618867800000|2021-04-19 21:30:00|396.86|394.26|396.95|394.35|396.95|394.35|396.75|394.15|0
1618868100000|2021-04-19 21:35:00|396.98|394.38|397.01|394.41|397.01|394.41|396.98|394.38|0
1618868400000|2021-04-19 21:40:00|396.98|394.38|396.98|394.38|396.98|394.38|396.98|394.38|0
1618868700000|2021-04-19 21:45:00|397|394.4|396.89|394.29|397|394.4|396.89|394.29|0
1618869000000|2021-04-19 21:50:00|396.92|394.32|396.98|394.38|396.98|394.38|396.89|394.29|0
1618869300000|2021-04-19 21:55:00|396.95|394.35|397.11|394.51|397.11|394.51|396.68|394.08|0
1618869600000|2021-04-19 22:00:00|396.36|393.76|396.65|394.05|396.95|394.35|396.05|393.45|0
1618869900000|2021-04-19 22:05:00|396.85|394.25|397.25|394.65|397.45|394.85|396.85|394.25|0
1618870200000|2021-04-19 22:10:00|397.05|394.45|396.65|394.05|397.05|394.45|396.45|393.85|0
1618870500000|2021-04-19 22:15:00|396.45|393.85|396.25|393.65|396.45|393.85|396.05|393.45|0
1618870800000|2021-04-19 22:20:00|396.05|393.45|395.85|393.25|396.25|393.65|395.85|393.25|0
1618871100000|2021-04-19 22:25:00|395.65|393.05|395.45|392.85|395.75|393.15|395.45|392.85|0
1618871400000|2021-04-19 22:30:00|395.25|392.65|394.45|391.85|395.25|392.65|394.45|391.85|0
1618871700000|2021-04-19 22:35:00|394.65|392.05|395.05|392.45|395.05|392.45|394.65|392.05|0
1618872000000|2021-04-19 22:40:00|394.85|392.25|394.45|391.85|394.85|392.25|394.45|391.85|0
1618872300000|2021-04-19 22:45:00|394.25|391.65|394.45|391.85|394.65|392.05|394.25|391.65|0
1618872600000|2021-04-19 22:50:00|394.65|392.05|394.85|392.25|394.85|392.25|394.65|392.05|0
1618872900000|2021-04-19 22:55:00|395.04|392.44|394.65|392.05|395.04|392.44|394.45|391.85|0
1618873200000|2021-04-19 23:00:00|394.45|391.85|394.64|392.04|394.65|392.05|394.45|391.85|0
1618873500000|2021-04-19 23:05:00|394.45|391.85|394.84|392.24|394.84|392.24|394.45|391.85|0
1618873800000|2021-04-19 23:10:00|394.64|392.04|394.84|392.24|394.84|392.24|394.64|392.04|0
1618874100000|2021-04-19 23:15:00|394.75|392.15|395.24|392.64|395.44|392.84|394.75|392.15|0
1618874400000|2021-04-19 23:20:00|395.04|392.44|395.24|392.64|395.24|392.64|395.04|392.44|0
1618874700000|2021-04-19 23:25:00|395.23|392.63|395.23|392.63|395.23|392.63|395.23|392.63|0
1618875000000|2021-04-19 23:30:00|395.04|392.44|396.43|393.83|396.43|393.83|395.04|392.44|0
1618875300000|2021-04-19 23:35:00|396.23|393.63|395.03|392.43|396.43|393.83|395.03|392.43|0
1618875600000|2021-04-19 23:40:00|394.83|392.23|394.24|391.64|394.83|392.23|394.04|391.44|0
1618875900000|2021-04-19 23:45:00|394.04|391.44|392.25|389.65|394.24|391.64|392.25|389.65|0
1618876200000|2021-04-19 23:50:00|392.45|389.85|392.85|390.25|393.24|390.64|392.25|389.65|0
1618876500000|2021-04-19 23:55:00|392.65|390.05|392.65|390.05|392.84|390.24|392.45|389.85|0
1618876800000|2021-04-20 00:00:00|391.85|389.25|392.25|389.65|393.04|390.44|391.65|389.05|0
1618877100000|2021-04-20 00:05:00|392.05|389.45|391.85|389.25|392.25|389.65|391.45|388.85|0
1618877400000|2021-04-20 00:10:00|391.76|389.16|391.85|389.25|392.44|389.84|391.26|388.66|0
1618877700000|2021-04-20 00:15:00|391.75|389.15|392.44|389.84|392.84|390.24|391.65|389.05|0
1618878000000|2021-04-20 00:20:00|392.64|390.04|392.64|390.04|393.43|390.83|392.44|389.84|0
1618878300000|2021-04-20 00:25:00|392.44|389.84|392.64|390.04|392.84|390.24|392.44|389.84|0
1618878600000|2021-04-20 00:30:00|392.84|390.24|391.65|389.05|392.84|390.24|391.25|388.65|0
1618878900000|2021-04-20 00:35:00|391.84|389.24|392.24|389.64|392.64|390.04|391.84|389.24|0
1618879200000|2021-04-20 00:40:00|392.44|389.84|392.44|389.84|392.64|390.04|392.24|389.64|0
1618879500000|2021-04-20 00:45:00|392.63|390.03|392.63|390.03|392.83|390.23|392.44|389.84|0
1618879800000|2021-04-20 00:50:00|392.43|389.83|393.43|390.83|393.62|391.02|392.43|389.83|0
1618880100000|2021-04-20 00:55:00|393.62|391.02|393.62|391.02|394.02|391.42|393.23|390.63|0
1618880400000|2021-04-20 01:00:00|393.82|391.22|393.42|390.82|394.02|391.42|393.03|390.43|0
1618880700000|2021-04-20 01:05:00|393.22|390.62|394.02|391.42|394.22|391.62|392.93|390.33|0
1618881000000|2021-04-20 01:10:00|393.82|391.22|393.02|390.42|393.82|391.22|392.83|390.23|0
1618881300000|2021-04-20 01:15:00|392.83|390.23|392.82|390.22|392.83|390.23|391.24|388.64|0
1618881600000|2021-04-20 01:20:00|392.63|390.03|392.82|390.22|392.82|390.22|392.03|389.43|0
1618881900000|2021-04-20 01:25:00|392.62|390.02|392.03|389.43|392.82|390.22|391.63|389.03|0
1618882200000|2021-04-20 01:30:00|392.23|389.63|391.83|389.23|392.23|389.63|390.64|388.04|0
1618882500000|2021-04-20 01:35:00|392.03|389.43|392.82|390.22|392.82|390.22|391.54|388.94|0
1618882800000|2021-04-20 01:40:00|393.02|390.42|393.41|390.81|394.01|391.41|392.82|390.22|0
1618883100000|2021-04-20 01:45:00|393.61|391.01|391.83|389.23|393.61|391.01|391.63|389.03|0
1618883400000|2021-04-20 01:50:00|391.63|389.03|390.64|388.04|392.02|389.42|390.24|387.64|0
1618883700000|2021-04-20 01:55:00|390.83|388.23|391.23|388.63|391.43|388.83|390.24|387.64|0
1618884000000|2021-04-20 02:00:00|391.62|389.02|391.82|389.22|392.02|389.42|391.23|388.63|0
1618884300000|2021-04-20 02:05:00|391.62|389.02|391.23|388.63|392.42|389.82|391.23|388.63|0
1618884600000|2021-04-20 02:10:00|391.42|388.82|391.03|388.43|391.42|388.82|390.83|388.23|0
1618884900000|2021-04-20 02:15:00|391.22|388.62|391.03|388.43|391.42|388.82|390.63|388.03|0
1618885200000|2021-04-20 02:20:00|391.22|388.62|390.43|387.83|391.22|388.62|390.43|387.83|0
1618885500000|2021-04-20 02:25:00|390.63|388.03|390.63|388.03|390.83|388.23|390.43|387.83|0
1618885800000|2021-04-20 02:30:00|390.82|388.22|391.72|389.12|392.01|389.41|390.63|388.03|0
1618886100000|2021-04-20 02:35:00|391.81|389.21|391.72|389.12|391.81|389.21|391.12|388.52|0
1618886400000|2021-04-20 02:40:00|391.81|389.21|391.22|388.62|392.21|389.61|391.22|388.62|0
1618886700000|2021-04-20 02:45:00|391.41|388.81|391.22|388.62|391.81|389.21|391.02|388.42|0
1618887000000|2021-04-20 02:50:00|391.41|388.81|391.61|389.01|392.01|389.41|391.22|388.62|0
1618887300000|2021-04-20 02:55:00|391.81|389.21|391.41|388.81|391.81|389.21|391.41|388.81|0
1618887600000|2021-04-20 03:00:00|391.61|389.01|390.82|388.22|391.61|389.01|390.82|388.22|0
1618887900000|2021-04-20 03:05:00|391.21|388.61|390.62|388.02|391.21|388.61|390.62|388.02|0
1618888200000|2021-04-20 03:10:00|390.42|387.82|389.82|387.22|390.52|387.92|389.04|386.44|0
1618888500000|2021-04-20 03:15:00|390.02|387.42|389.82|387.22|390.02|387.42|389.63|387.03|0
1618888800000|2021-04-20 03:20:00|389.63|387.03|389.62|387.02|390.02|387.42|389.23|386.63|0
1618889100000|2021-04-20 03:25:00|389.82|387.22|389.23|386.63|389.82|387.22|389.03|386.43|0
1618889400000|2021-04-20 03:30:00|389.43|386.83|389.42|386.82|389.62|387.02|389.23|386.63|0
1618889700000|2021-04-20 03:35:00|389.62|387.02|389.82|387.22|389.82|387.22|389.23|386.63|0
1618890000000|2021-04-20 03:40:00|389.62|387.02|390.21|387.61|390.21|387.61|389.62|387.02|0
1618890300000|2021-04-20 03:45:00|390.41|387.81|390.01|387.41|390.61|388.01|390.01|387.41|0
1618890600000|2021-04-20 03:50:00|389.82|387.22|389.81|387.21|389.82|387.22|389.62|387.02|0
1618890900000|2021-04-20 03:55:00|390.01|387.41|390.8|388.2|391|388.4|389.81|387.21|0
1618891200000|2021-04-20 04:00:00|391|388.4|391.39|388.79|391.39|388.79|390.8|388.2|0
1618891500000|2021-04-20 04:05:00|391.59|388.99|391.2|388.6|391.59|388.99|391|388.4|0
1618891800000|2021-04-20 04:10:00|391.1|388.5|391.59|388.99|391.59|388.99|391|388.4|0
1618892100000|2021-04-20 04:15:00|391.39|388.79|391.19|388.59|391.59|388.99|391.19|388.59|0
1618892400000|2021-04-20 04:20:00|391.39|388.79|391.39|388.79|391.79|389.19|391.19|388.59|0
1618892700000|2021-04-20 04:25:00|391.59|388.99|391.59|388.99|392.38|389.78|391.59|388.99|0
1618893000000|2021-04-20 04:30:00|391.19|388.59|391.19|388.59|391.39|388.79|391.19|388.59|0
1618893300000|2021-04-20 04:35:00|391.39|388.79|391.39|388.79|391.39|388.79|390.99|388.39|0
1618893600000|2021-04-20 04:40:00|391.58|388.98|391.38|388.78|391.58|388.98|391.09|388.49|0
1618893900000|2021-04-20 04:45:00|391.58|388.98|391.58|388.98|391.78|389.18|391.38|388.78|0
1618894200000|2021-04-20 04:50:00|391.38|388.78|391.38|388.78|391.58|388.98|390.99|388.39|0
1618894500000|2021-04-20 04:55:00|391.18|388.58|391.18|388.58|391.38|388.78|390.79|388.19|0
1618894800000|2021-04-20 05:00:00|391.38|388.78|390.39|387.79|391.38|388.78|389.99|387.39|0
1618895100000|2021-04-20 05:05:00|390.19|387.59|390.59|387.99|390.59|387.99|389.99|387.39|0
1618895400000|2021-04-20 05:10:00|390.78|388.18|390.98|388.38|391.18|388.58|390.39|387.79|0
1618895700000|2021-04-20 05:15:00|391.18|388.58|390.58|387.98|391.18|388.58|390.39|387.79|0
1618896000000|2021-04-20 05:20:00|390.78|388.18|390.78|388.18|390.78|388.18|389.79|387.19|0
1618896300000|2021-04-20 05:25:00|391.08|388.48|390.19|387.59|391.37|388.77|389.99|387.39|0
1618896600000|2021-04-20 05:30:00|389.99|387.39|389.79|387.19|390.38|387.78|389.59|386.99|0
1618896900000|2021-04-20 05:35:00|389.89|387.29|389.99|387.39|390.58|387.98|389.89|387.29|0
1618897200000|2021-04-20 05:40:00|390.18|387.58|390.58|387.98|390.78|388.18|389.79|387.19|0
1618897500000|2021-04-20 05:45:00|390.38|387.78|390.77|388.17|390.97|388.37|390.38|387.78|0
1618897800000|2021-04-20 05:50:00|390.58|387.98|390.97|388.37|390.97|388.37|390.38|387.78|0
1618898100000|2021-04-20 05:55:00|390.77|388.17|389.39|386.79|391.37|388.77|389.39|386.79|0
1618898400000|2021-04-20 06:00:00|389.29|386.69|389.98|387.38|389.98|387.38|388.4|385.8|0
1618898700000|2021-04-20 06:05:00|389.78|387.18|390.57|387.97|391.16|388.56|389.39|386.79|0
1618899000000|2021-04-20 06:10:00|390.77|388.17|389.98|387.38|390.77|388.17|389.78|387.18|0
1618899300000|2021-04-20 06:15:00|389.78|387.18|390.57|387.97|391.16|388.56|389.58|386.98|0
1618899600000|2021-04-20 06:20:00|390.37|387.77|391.36|388.76|391.36|388.76|390.17|387.57|0
1618899900000|2021-04-20 06:25:00|391.46|388.86|391.16|388.56|391.75|389.15|390.96|388.36|0
1618900200000|2021-04-20 06:30:00|391.26|388.66|391.75|389.15|391.95|389.35|391.16|388.56|0
1618900500000|2021-04-20 06:35:00|391.55|388.95|391.55|388.95|391.75|389.15|390.96|388.36|0
1618900800000|2021-04-20 06:40:00|391.35|388.75|392.74|390.14|392.74|390.14|391.35|388.75|0
1618901100000|2021-04-20 06:45:00|392.54|389.94|393.14|390.54|393.14|390.54|392.54|389.94|0
1618901400000|2021-04-20 06:50:00|393.33|390.73|393.14|390.54|393.73|391.13|392.74|390.14|0
1618901700000|2021-04-20 06:55:00|392.94|390.34|393.33|390.73|393.53|390.93|392.74|390.14|0
1618902000000|2021-04-20 07:00:00|393.13|390.53|392.17|389.57|393.32|390.72|392.14|389.54|0
1618902300000|2021-04-20 07:05:00|391.77|389.77|390.58|388.38|391.97|389.77|390.58|388.38|0
1618902600000|2021-04-20 07:10:00|390.38|388.18|391.57|389.37|391.57|389.37|389.98|387.78|0
1618902900000|2021-04-20 07:15:00|391.17|388.97|390.38|388.18|391.57|389.37|390.18|387.98|0
1618903200000|2021-04-20 07:20:00|390.28|388.08|389.19|386.99|390.38|388.18|388.99|386.79|0
1618903500000|2021-04-20 07:25:00|389.38|387.18|390.97|388.77|391.17|388.97|389.38|387.18|0
1618903800000|2021-04-20 07:30:00|391.07|388.87|390.37|388.17|391.76|389.56|390.37|388.17|0
1618904100000|2021-04-20 07:35:00|390.67|388.47|390.37|388.17|391.17|388.97|389.98|387.78|0
1618904400000|2021-04-20 07:40:00|390.57|388.37|390.77|388.57|390.97|388.77|390.37|388.17|0
1618904700000|2021-04-20 07:45:00|390.57|388.37|390.17|387.97|391.36|389.16|389.77|387.57|0
1618905000000|2021-04-20 07:50:00|390.57|388.37|390.37|388.17|390.96|388.76|389.97|387.77|0
1618905300000|2021-04-20 07:55:00|390.57|388.37|392.75|390.55|392.95|390.75|390.47|388.27|0
1618905600000|2021-04-20 08:00:00|392.55|390.35|393.94|391.74|394.34|392.14|392.15|389.95|0
1618905900000|2021-04-20 08:05:00|394.14|391.94|394.54|392.34|394.74|392.54|393.25|391.05|0
1618906200000|2021-04-20 08:10:00|394.94|392.74|394.54|392.34|395.74|393.54|393.74|391.54|0
1618906500000|2021-04-20 08:15:00|394.14|391.94|393.54|391.34|395.33|393.13|393.54|391.34|0
1618906800000|2021-04-20 08:20:00|393.74|391.54|393.14|390.94|394.34|392.14|392.94|390.74|0
1618907100000|2021-04-20 08:25:00|392.94|390.74|394.53|392.33|394.53|392.33|392.54|390.34|0
1618907400000|2021-04-20 08:30:00|394.73|392.53|394.93|392.73|395.73|393.53|394.53|392.33|0
1618907700000|2021-04-20 08:35:00|394.73|392.53|396.73|394.53|396.73|394.53|394.53|392.33|0
1618908000000|2021-04-20 08:40:00|396.53|394.33|397.52|395.32|397.52|395.32|395.73|393.53|0
1618908300000|2021-04-20 08:45:00|397.72|395.52|396.12|393.92|398.33|396.13|395.93|393.73|0
1618908600000|2021-04-20 08:50:00|395.93|393.73|396.72|394.52|396.72|394.52|395.33|393.13|0
1618908900000|2021-04-20 08:55:00|396.92|394.72|397.32|395.12|398.23|396.03|396.92|394.72|0
1618909200000|2021-04-20 09:00:00|397.52|395.32|397.32|395.12|397.92|395.72|396.92|394.72|0
1618909500000|2021-04-20 09:05:00|397.22|395.02|398.92|396.72|399.12|396.92|397.22|395.02|0
1618909800000|2021-04-20 09:10:00|398.72|396.52|397.92|395.72|398.92|396.72|397.72|395.52|0
1618910100000|2021-04-20 09:15:00|398.12|395.92|399.92|397.72|399.92|397.72|398.12|395.92|0
1618910400000|2021-04-20 09:20:00|400.12|397.92|400.32|398.12|400.72|398.52|398.52|396.32|0
1618910700000|2021-04-20 09:25:00|400.72|398.52|402.87|400.67|405.78|403.58|400.72|398.52|0
1618911000000|2021-04-20 09:30:00|403.07|400.87|405.6|403.4|407.02|404.82|403.07|400.87|0
1618911300000|2021-04-20 09:35:00|405.4|403.2|406.28|404.08|406.71|404.51|405.4|403.2|0
1618911600000|2021-04-20 09:40:00|406.08|403.88|406.68|404.48|408.91|406.71|406.07|403.87|0
1618911900000|2021-04-20 09:45:00|407.08|404.88|409.31|407.11|411.14|408.94|406.88|404.68|0
1618912200000|2021-04-20 09:50:00|409.51|407.31|408.09|405.89|409.51|407.31|407.49|405.29|0
1618912500000|2021-04-20 09:55:00|408.3|406.1|409.31|407.11|411.95|409.75|408.3|406.1|0
1618912800000|2021-04-20 10:00:00|409.11|406.91|409.92|407.72|412.15|409.95|408.9|406.7|0
1618913100000|2021-04-20 10:05:00|410.12|407.92|409.71|407.51|411.95|409.75|409.51|407.31|0
1618913400000|2021-04-20 10:10:00|409.91|407.71|410.52|408.32|412.35|410.15|409.91|407.71|0
1618913700000|2021-04-20 10:15:00|410.72|408.52|411.54|409.34|412.35|410.15|410.32|408.12|0
1618914000000|2021-04-20 10:20:00|411.33|409.13|411.23|409.03|412.15|409.95|410.93|408.73|0
1618914300000|2021-04-20 10:25:00|411.53|409.33|409.71|407.51|411.74|409.54|409.5|407.3|0
1618914600000|2021-04-20 10:30:00|409.91|407.71|409.71|407.51|409.91|407.71|407.68|405.48|0
1618914900000|2021-04-20 10:35:00|409.91|407.71|409.2|407|410.11|407.91|408.69|406.49|0
1618915200000|2021-04-20 10:40:00|409.3|407.1|414.79|412.59|416.22|414.02|409.2|407|0
1618915500000|2021-04-20 10:45:00|414.89|412.69|412.75|410.55|415.4|413.2|412.34|410.14|0
1618915800000|2021-04-20 10:50:00|412.55|410.35|410.71|408.51|414.17|411.97|410.71|408.51|0
1618916100000|2021-04-20 10:55:00|410.31|408.11|409.5|407.3|410.51|408.31|409.29|407.09|0
1618916400000|2021-04-20 11:00:00|409.7|407.5|411.12|408.92|411.12|408.92|409.09|406.89|0
1618916700000|2021-04-20 11:05:00|411.32|409.12|409.7|407.5|411.93|409.73|409.49|407.29|0
1618917000000|2021-04-20 11:10:00|410.1|407.9|409.7|407.5|410.31|408.11|409.09|406.89|0
1618917300000|2021-04-20 11:15:00|409.9|407.7|411.32|409.12|412.33|410.13|409.09|406.89|0
1618917600000|2021-04-20 11:20:00|411.12|408.92|411.93|409.73|412.33|410.13|409.69|407.49|0
1618917900000|2021-04-20 11:25:00|412.13|409.93|411.62|409.42|412.33|410.13|410.5|408.3|0
1618918200000|2021-04-20 11:30:00|411.52|409.32|409.69|407.49|412.13|409.93|409.69|407.49|0
1618918500000|2021-04-20 11:35:00|409.49|407.29|409.08|406.88|409.69|407.49|408.07|405.87|0
1618918800000|2021-04-20 11:40:00|408.88|406.68|408.88|406.68|409.08|406.88|408.47|406.27|0
1618919100000|2021-04-20 11:45:00|408.67|406.47|409.08|406.88|409.08|406.88|408.47|406.27|0
1618919400000|2021-04-20 11:50:00|408.88|406.68|408.67|406.47|409.08|406.88|408.27|406.07|0
1618919700000|2021-04-20 11:55:00|408.88|406.68|409.08|406.88|409.08|406.88|408.47|406.27|0
1618920000000|2021-04-20 12:00:00|408.87|406.67|408.06|405.86|409.08|406.88|408.06|405.86|0
1618920300000|2021-04-20 12:05:00|408.26|406.06|408.47|406.27|409.07|406.87|407.86|405.66|0
1618920600000|2021-04-20 12:10:00|408.67|406.47|408.47|406.27|409.07|406.87|407.86|405.66|0
1618920900000|2021-04-20 12:15:00|408.06|405.86|408.46|406.26|408.67|406.47|407.86|405.66|0
1618921200000|2021-04-20 12:20:00|408.26|406.06|410.29|408.09|410.29|408.09|407.86|405.66|0
1618921500000|2021-04-20 12:25:00|410.08|407.88|410.49|408.29|411.3|409.1|409.88|407.68|0
1618921800000|2021-04-20 12:30:00|410.69|408.49|410.69|408.49|411.5|409.3|410.29|408.09|0
1618922100000|2021-04-20 12:35:00|410.49|408.29|410.69|408.49|411.1|408.9|410.28|408.08|0
1618922400000|2021-04-20 12:40:00|410.89|408.69|409.67|407.47|410.89|408.69|409.47|407.27|0
1618922700000|2021-04-20 12:45:00|409.47|407.27|408.86|406.66|409.47|407.27|408.25|406.05|0
1618923000000|2021-04-20 12:50:00|409.06|406.86|408.86|406.66|409.06|406.86|408.66|406.46|0
1618923300000|2021-04-20 12:55:00|408.66|406.46|409.06|406.86|409.67|407.47|408.46|406.26|0
1618923600000|2021-04-20 13:00:00|408.86|406.66|408.05|405.85|409.06|406.86|407.85|405.65|0
1618923900000|2021-04-20 13:05:00|407.85|405.65|405.82|403.62|408.05|405.85|405.22|403.02|0
1618924200000|2021-04-20 13:10:00|406.02|403.82|405.42|403.22|406.02|403.82|405.01|402.81|0
1618924500000|2021-04-20 13:15:00|405.22|403.02|404.81|402.61|405.82|403.62|404.61|402.41|0
1618924800000|2021-04-20 13:20:00|405.01|402.81|405.62|403.42|405.62|403.42|404.61|402.41|0
1618925100000|2021-04-20 13:25:00|405.41|403.21|406.63|404.43|406.63|404.43|405.41|403.21|0
1618925400000|2021-04-20 13:30:00|406.83|404.63|406.02|403.82|407.03|404.83|404|401.8|0
1618925700000|2021-04-20 13:35:00|406.22|404.02|402.99|400.79|407.64|405.44|401.38|399.18|0
1618926000000|2021-04-20 13:40:00|403.19|400.99|402.26|400.06|404.81|402.61|399.39|397.19|0
1618926300000|2021-04-20 13:45:00|402.06|399.86|401.05|398.85|402.67|400.47|400.65|398.45|0
1618926600000|2021-04-20 13:50:00|401.25|399.05|400.04|397.84|403.88|401.68|399.84|397.64|0
1618926900000|2021-04-20 13:55:00|400.45|398.25|402.26|400.06|402.26|400.06|400.24|398.04|0
1618927200000|2021-04-20 14:00:00|402.86|400.66|405.9|403.7|406.51|404.31|400.44|398.24|0
1618927500000|2021-04-20 14:05:00|406.3|404.1|405.09|402.89|406.51|404.31|402.66|400.46|0
1618927800000|2021-04-20 14:10:00|405.29|403.09|406.71|404.51|407.11|404.91|403.27|401.07|0
1618928100000|2021-04-20 14:15:00|407.11|404.91|404.48|402.28|407.31|405.11|403.06|400.86|0
1618928400000|2021-04-20 14:20:00|404.88|402.68|404.68|402.48|405.89|403.69|404.27|402.07|0
1618928700000|2021-04-20 14:25:00|404.48|402.28|405.69|403.49|406.3|404.1|403.06|400.86|0
1618929000000|2021-04-20 14:30:00|405.49|403.29|410.77|408.57|410.77|408.57|405.49|403.29|0
1618929300000|2021-04-20 14:35:00|409.95|407.75|409.34|407.14|410.16|407.96|407.51|405.31|0
1618929600000|2021-04-20 14:40:00|409.75|407.55|414.23|412.03|415.67|413.47|409.34|407.14|0
1618929900000|2021-04-20 14:45:00|414.64|412.44|417.51|415.31|417.71|415.51|414.44|412.24|0
1618930200000|2021-04-20 14:50:00|417.71|415.51|425.16|422.96|425.16|422.96|417.3|415.1|0
1618930500000|2021-04-20 14:55:00|424.75|422.55|420.47|418.27|425.16|422.96|419.65|417.45|0
1618930800000|2021-04-20 15:00:00|420.87|418.67|421.08|418.88|424.34|422.14|420.06|417.86|0
1618931100000|2021-04-20 15:05:00|420.87|418.67|420.46|418.26|422.5|420.3|419.65|417.45|0
1618931400000|2021-04-20 15:10:00|420.26|418.06|422.09|419.89|422.5|420.3|419.85|417.65|0
1618931700000|2021-04-20 15:15:00|422.3|420.1|427.41|425.21|427.62|425.42|421.28|419.08|0
1618932000000|2021-04-20 15:20:00|427|424.8|429.88|427.68|430.49|428.29|425.77|423.57|0
1618932300000|2021-04-20 15:25:00|430.08|427.88|427.91|425.71|430.08|427.88|425.99|423.79|0
1618932600000|2021-04-20 15:30:00|428.52|426.32|430.16|427.96|430.16|427.96|427.7|425.5|0
1618932900000|2021-04-20 15:35:00|429.75|427.55|432.83|430.63|435.31|433.11|429.75|427.55|0
1618933200000|2021-04-20 15:40:00|431.6|429.4|428.52|426.32|431.6|429.4|428.11|425.91|0
1618933500000|2021-04-20 15:45:00|428.72|426.52|427.29|425.09|429.75|427.55|427.08|424.88|0
1618933800000|2021-04-20 15:50:00|427.49|425.29|426.19|423.99|430.36|428.16|426.19|423.99|0
1618934100000|2021-04-20 15:55:00|426.39|424.19|428.03|425.83|428.03|425.83|425.98|423.78|0
1618934400000|2021-04-20 16:00:00|427.83|425.63|423.93|421.73|429.06|426.86|423.72|421.52|0
1618934700000|2021-04-20 16:05:00|424.14|421.94|423.31|421.11|424.96|422.76|422.69|420.49|0
1618935000000|2021-04-20 16:10:00|423.52|421.32|420.83|418.63|423.93|421.73|420.83|418.63|0
1618935300000|2021-04-20 16:15:00|420.63|418.43|419.18|416.98|421.04|418.84|419.18|416.98|0
1618935600000|2021-04-20 16:20:00|418.98|416.78|418.57|416.37|419.18|416.98|418.36|416.16|0
1618935900000|2021-04-20 16:25:00|418.36|416.16|420.01|417.81|420.21|418.01|417.75|415.55|0
1618936200000|2021-04-20 16:30:00|419.8|417.6|420.83|418.63|420.83|418.63|419.39|417.19|0
1618936500000|2021-04-20 16:35:00|421.03|418.83|421.24|419.04|421.45|419.25|419.8|417.6|0
1618936800000|2021-04-20 16:40:00|421.45|419.25|423.51|421.31|423.71|421.51|421.44|419.24|0
1618937100000|2021-04-20 16:45:00|423.3|421.1|424.54|422.34|424.95|422.75|423.3|421.1|0
1618937400000|2021-04-20 16:50:00|424.95|422.75|425.37|423.17|425.37|423.17|422.27|420.07|0
1618937700000|2021-04-20 16:55:00|425.16|422.96|420.82|418.62|425.16|422.96|420.41|418.21|0
1618938000000|2021-04-20 17:00:00|421.23|419.03|421.85|419.65|423.92|421.72|420.82|418.62|0
1618938300000|2021-04-20 17:05:00|422.06|419.86|422.88|420.68|423.3|421.1|421.65|419.45|0
1618938600000|2021-04-20 17:10:00|422.68|420.48|422.88|420.68|424.12|421.92|421.85|419.65|0
1618938900000|2021-04-20 17:15:00|422.67|420.47|421.23|419.03|423.71|421.51|420.82|418.62|0
1618939200000|2021-04-20 17:20:00|421.02|418.82|426.19|423.99|426.39|424.19|420.72|418.52|0
1618939500000|2021-04-20 17:25:00|425.98|423.78|427.01|424.81|427.22|425.02|425.98|423.78|0
1618939800000|2021-04-20 17:30:00|426.81|424.61|427.43|425.23|427.43|425.23|425.56|423.36|0
1618940100000|2021-04-20 17:35:00|427.22|425.02|425.56|423.36|427.43|425.23|425.36|423.16|0
1618940400000|2021-04-20 17:40:00|425.36|423.16|425.35|423.15|426.6|424.4|424.53|422.33|0
1618940700000|2021-04-20 17:45:00|425.56|423.36|424.53|422.33|425.98|423.78|423.08|420.88|0
1618941000000|2021-04-20 17:50:00|424.32|422.12|423.29|421.09|424.94|422.74|422.87|420.67|0
1618941300000|2021-04-20 17:55:00|423.49|421.29|421.84|419.64|423.9|421.7|421.63|419.43|0
1618941600000|2021-04-20 18:00:00|422.05|419.85|421.63|419.43|422.87|420.67|421.43|419.23|0
1618941900000|2021-04-20 18:05:00|421.43|419.23|419.92|417.72|422.66|420.46|419.92|417.72|0
1618942200000|2021-04-20 18:10:00|419.71|417.51|420.33|418.13|421.37|419.17|419.71|417.51|0
1618942500000|2021-04-20 18:15:00|420.75|418.55|421.57|419.37|422.19|419.99|420.54|418.34|0
1618942800000|2021-04-20 18:20:00|421.78|419.58|421.36|419.16|421.78|419.58|420.33|418.13|0
1618943100000|2021-04-20 18:25:00|421.57|419.37|424.26|422.06|424.47|422.27|421.36|419.16|0
1618943400000|2021-04-20 18:30:00|424.47|422.27|428.21|426.01|428.21|426.01|424.47|422.27|0
1618943700000|2021-04-20 18:35:00|428.41|426.21|427.79|425.59|428.83|426.63|426.96|424.76|0
1618944000000|2021-04-20 18:40:00|428|425.8|426.96|424.76|428.41|426.21|426.96|424.76|0
1618944300000|2021-04-20 18:45:00|427.16|424.96|426.54|424.34|428|425.8|426.33|424.13|0
1618944600000|2021-04-20 18:50:00|426.75|424.55|427.16|424.96|427.48|425.28|424.46|422.26|0
1618944900000|2021-04-20 18:55:00|427.37|425.17|429.87|427.67|431.33|429.13|427.37|425.17|0
1618945200000|2021-04-20 19:00:00|429.66|427.46|425.91|423.71|429.66|427.46|425.5|423.3|0
1618945500000|2021-04-20 19:05:00|426.12|423.92|423.84|421.64|426.12|423.92|423.63|421.43|0
1618945800000|2021-04-20 19:10:00|423.63|421.43|421.97|419.77|424.25|422.05|421.77|419.57|0
1618946100000|2021-04-20 19:15:00|421.87|419.67|422.59|420.39|422.59|420.39|420.73|418.53|0
1618946400000|2021-04-20 19:20:00|422.39|420.19|420.73|418.53|422.39|420.19|420.73|418.53|0
1618946700000|2021-04-20 19:25:00|420.52|418.32|421.14|418.94|421.97|419.77|420.32|418.12|0
1618947000000|2021-04-20 19:30:00|420.94|418.74|419.28|417.08|421.76|419.56|419.28|417.08|0
1618947300000|2021-04-20 19:35:00|419.08|416.88|419.69|417.49|421.14|418.94|418.66|416.46|0
1618947600000|2021-04-20 19:40:00|419.9|417.7|416.19|413.99|419.9|417.7|415.78|413.58|0
1618947900000|2021-04-20 19:45:00|415.98|413.78|416.19|413.99|417.33|415.13|414.96|412.76|0
1618948200000|2021-04-20 19:50:00|416.81|414.61|417.22|415.02|417.42|415.22|415.57|413.37|0
1618948500000|2021-04-20 19:55:00|416.81|414.61|419.28|417.08|419.28|417.08|416.19|413.99|0
1618948800000|2021-04-20 20:00:00|417.83|415.63|422.17|419.97|422.79|420.59|417.83|415.63|0
1618949100000|2021-04-20 20:05:00|422.38|420.18|422.58|420.38|422.58|420.38|421.55|419.35|0
1618949400000|2021-04-20 20:10:00|422.79|420.59|422.27|420.07|423.62|421.42|421.75|419.55|0
1618949700000|2021-04-20 20:15:00|423.11|420.51|423.02|420.42|423.35|420.75|423.02|420.42|0
1618950000000|2021-04-20 20:20:00|423.04|420.44|423.04|420.44|423.04|420.44|423.02|420.42|0
1618950300000|2021-04-20 20:25:00|422.93|420.33|423.17|420.57|423.38|420.78|422.93|420.33|0
1618950600000|2021-04-20 20:30:00|422.88|420.28|423.09|420.49|423.5|420.9|422.68|420.08|0
1618950900000|2021-04-20 20:35:00|423.3|420.7|424.12|421.52|424.13|421.53|423.09|420.49|0
1618951200000|2021-04-20 20:40:00|423.92|421.32|423.5|420.9|424.12|421.52|423.3|420.7|0
1618951500000|2021-04-20 20:45:00|423.71|421.11|423.92|421.32|424.33|421.73|423.5|420.9|0
1618951800000|2021-04-20 20:50:00|423.71|421.11|424.54|421.94|424.54|421.94|423.71|421.11|0
1618952100000|2021-04-20 20:55:00|424.12|421.52|423.91|421.31|424.33|421.73|423.71|421.11|0
1618952400000|2021-04-20 21:00:00|423.75|421.15|423.71|421.11|424.01|421.41|423.53|420.93|0
1618952700000|2021-04-20 21:05:00|423.77|421.17|422.23|419.63|423.86|421.26|421.9|419.3|0
1618953000000|2021-04-20 21:10:00|422.32|419.72|422.29|419.69|422.32|419.72|422.17|419.57|0
1618953300000|2021-04-20 21:15:00|422.26|419.66|422.32|419.72|422.32|419.72|422.14|419.54|0
1618953600000|2021-04-20 21:20:00|422.29|419.69|422.26|419.66|422.29|419.69|422.19|419.59|0
1618953900000|2021-04-20 21:25:00|422.17|419.57|422.08|419.48|422.17|419.57|421.99|419.39|0
1618954200000|2021-04-20 21:30:00|422.13|419.53|422.22|419.62|422.22|419.62|422.13|419.53|0
1618954500000|2021-04-20 21:35:00|422.19|419.59|422.22|419.62|422.22|419.62|422.17|419.57|0
1618954800000|2021-04-20 21:40:00|422.28|419.68|422.22|419.62|422.31|419.71|422.19|419.59|0
1618955100000|2021-04-20 21:45:00|422.25|419.65|422.25|419.65|422.31|419.71|422.25|419.65|0
1618955400000|2021-04-20 21:50:00|422.28|419.68|422.28|419.68|422.28|419.68|422.28|419.68|0
1618955700000|2021-04-20 21:55:00|422.25|419.65|422.76|420.16|422.88|420.28|422.25|419.65|0
1618956000000|2021-04-20 22:00:00|423.07|420.47|422.34|419.74|423.38|420.78|422.04|419.44|0
1618956300000|2021-04-20 22:05:00|422.55|419.95|422.13|419.53|422.55|419.95|421.93|419.33|0
1618956600000|2021-04-20 22:10:00|421.93|419.33|421.93|419.33|422.13|419.53|421.72|419.12|0
1618956900000|2021-04-20 22:15:00|421.72|419.12|421.72|419.12|421.93|419.33|421.72|419.12|0
1618957200000|2021-04-20 22:20:00|421.51|418.91|422.13|419.53|422.13|419.53|421.51|418.91|0
1618957500000|2021-04-20 22:25:00|422.34|419.74|421.51|418.91|422.34|419.74|421.3|418.7|0
1618957800000|2021-04-20 22:30:00|421.3|418.7|421.71|419.11|422.34|419.74|421.09|418.49|0
1618958100000|2021-04-20 22:35:00|421.92|419.32|421.51|418.91|421.92|419.32|421.3|418.7|0
1618958400000|2021-04-20 22:40:00|421.3|418.7|420.89|418.29|421.51|418.91|420.89|418.29|0
1618958700000|2021-04-20 22:45:00|421.09|418.49|420.68|418.08|421.09|418.49|420.68|418.08|0
1618959000000|2021-04-20 22:50:00|420.47|417.87|420.47|417.87|420.68|418.08|420.47|417.87|0
1618959300000|2021-04-20 22:55:00|420.26|417.66|420.88|418.28|421.09|418.49|420.06|417.46|0
1618959600000|2021-04-20 23:00:00|420.68|418.08|421.29|418.69|421.92|419.32|420.68|418.08|0
1618959900000|2021-04-20 23:05:00|421.09|418.49|422.12|419.52|422.33|419.73|421.09|418.49|0
1618960200000|2021-04-20 23:10:00|421.91|419.31|421.71|419.11|422.53|419.93|421.71|419.11|0
1618960500000|2021-04-20 23:15:00|421.91|419.31|421.7|419.1|422.53|419.93|421.7|419.1|0
1618960800000|2021-04-20 23:20:00|422.12|419.52|421.7|419.1|422.12|419.52|421.5|418.9|0
1618961100000|2021-04-20 23:25:00|422.12|419.52|421.5|418.9|422.12|419.52|421.29|418.69|0
1618961400000|2021-04-20 23:30:00|421.7|419.1|423.56|420.96|423.56|420.96|421.49|418.89|0
1618961700000|2021-04-20 23:35:00|423.36|420.76|422.94|420.34|423.36|420.76|422.73|420.13|0
1618962000000|2021-04-20 23:40:00|423.15|420.55|421.29|418.69|423.15|420.55|421.08|418.48|0
1618962300000|2021-04-20 23:45:00|421.49|418.89|420.87|418.27|421.49|418.89|420.66|418.06|0
1618962600000|2021-04-20 23:50:00|421.08|418.48|422.11|419.51|422.52|419.92|420.87|418.27|0
1618962900000|2021-04-20 23:55:00|421.9|419.3|422.11|419.51|422.52|419.92|421.9|419.3|0
1618963200000|2021-04-21 00:00:00|421.7|419.1|422.73|420.13|423.77|421.17|421.28|418.68|0
1618963500000|2021-04-21 00:05:00|422.94|420.34|422.93|420.33|424.39|421.79|422.11|419.51|0
1618963800000|2021-04-21 00:10:00|422.73|420.13|421.69|419.09|422.93|420.33|421.49|418.89|0
1618964100000|2021-04-21 00:15:00|421.49|418.89|421.9|419.3|422.11|419.51|420.04|417.44|0
1618964400000|2021-04-21 00:20:00|421.48|418.88|421.48|418.88|422.1|419.5|420.86|418.26|0
1618964700000|2021-04-21 00:25:00|421.28|418.68|421.48|418.88|421.69|419.09|420.86|418.26|0
1618965000000|2021-04-21 00:30:00|421.28|418.68|420.65|418.05|421.69|419.09|420.24|417.64|0
1618965300000|2021-04-21 00:35:00|420.86|418.26|420.65|418.05|420.86|418.26|420.03|417.43|0
1618965600000|2021-04-21 00:40:00|420.45|417.85|420.24|417.64|420.86|418.26|419.83|417.23|0
1618965900000|2021-04-21 00:45:00|420.45|417.85|421.27|418.67|421.27|418.67|420.24|417.64|0
1618966200000|2021-04-21 00:50:00|421.68|419.08|421.06|418.46|421.68|419.08|420.44|417.84|0
1618966500000|2021-04-21 00:55:00|420.86|418.26|421.48|418.88|421.89|419.29|420.65|418.05|0
1618966800000|2021-04-21 01:00:00|421.27|418.67|422.51|419.91|423.13|420.53|421.06|418.46|0
1618967100000|2021-04-21 01:05:00|422.3|419.7|422.51|419.91|422.92|420.32|422.3|419.7|0
1618967400000|2021-04-21 01:10:00|422.71|420.11|423.54|420.94|424.16|421.56|422.71|420.11|0
1618967700000|2021-04-21 01:15:00|423.96|421.36|424.99|422.39|425.2|422.6|423.75|421.15|0
1618968000000|2021-04-21 01:20:00|425.2|422.6|424.37|421.77|425.2|422.6|424.16|421.56|0
1618968300000|2021-04-21 01:25:00|424.58|421.98|424.99|422.39|425.2|422.6|424.37|421.77|0
1618968600000|2021-04-21 01:30:00|425.41|422.81|423.95|421.35|425.61|423.01|423.54|420.94|0
1618968900000|2021-04-21 01:35:00|423.74|421.14|422.92|420.32|424.16|421.56|422.5|419.9|0
1618969200000|2021-04-21 01:40:00|422.71|420.11|423.74|421.14|424.36|421.76|422.71|420.11|0
1618969500000|2021-04-21 01:45:00|423.95|421.35|423.33|420.73|424.57|421.97|423.12|420.52|0
1618969800000|2021-04-21 01:50:00|422.91|420.31|424.16|421.56|424.36|421.76|422.91|420.31|0
1618970100000|2021-04-21 01:55:00|424.36|421.76|425.81|423.21|426.02|423.42|424.16|421.56|0
1618970400000|2021-04-21 02:00:00|426.02|423.42|427.89|425.29|429.56|426.96|426.02|423.42|0
1618970700000|2021-04-21 02:05:00|427.68|425.08|427.51|424.91|427.89|425.29|426.44|423.84|0
1618971000000|2021-04-21 02:10:00|427.72|425.12|427.31|424.71|427.93|425.33|427.1|424.5|0
1618971300000|2021-04-21 02:15:00|427.51|424.91|427.72|425.12|428.55|425.95|427.31|424.71|0
1618971600000|2021-04-21 02:20:00|428.13|425.53|428.96|426.36|429.17|426.57|427.93|425.33|0
1618971900000|2021-04-21 02:25:00|429.17|426.57|429.59|426.99|429.79|427.19|428.76|426.16|0
1618972200000|2021-04-21 02:30:00|429.49|426.89|428.75|426.15|429.59|426.99|428.55|425.95|0
1618972500000|2021-04-21 02:35:00|428.55|425.95|428.13|425.53|428.55|425.95|427.72|425.12|0
1618972800000|2021-04-21 02:40:00|428.34|425.74|428.96|426.36|429.38|426.78|428.13|425.53|0
1618973100000|2021-04-21 02:45:00|428.75|426.15|428.75|426.15|429.07|426.47|428.34|425.74|0
1618973400000|2021-04-21 02:50:00|428.54|425.94|427.5|424.9|428.75|426.15|427.09|424.49|0
1618973700000|2021-04-21 02:55:00|427.09|424.49|427.3|424.7|427.5|424.9|426.99|424.39|0
1618974000000|2021-04-21 03:00:00|427.5|424.9|426.05|423.45|427.5|424.9|426.05|423.45|0
1618974300000|2021-04-21 03:05:00|426.26|423.66|425.84|423.24|426.67|424.07|425.43|422.83|0
1618974600000|2021-04-21 03:10:00|426.05|423.45|425.63|423.03|426.26|423.66|425.01|422.41|0
1618974900000|2021-04-21 03:15:00|425.43|422.83|426.25|423.65|426.46|423.86|425.22|422.62|0
1618975200000|2021-04-21 03:20:00|426.05|423.45|426.46|423.86|426.67|424.07|426.05|423.45|0
1618975500000|2021-04-21 03:25:00|426.67|424.07|425.84|423.24|426.67|424.07|425.63|423.03|0
1618975800000|2021-04-21 03:30:00|425.63|423.03|426.04|423.44|426.46|423.86|425.42|422.82|0
1618976100000|2021-04-21 03:35:00|425.84|423.24|427.29|424.69|427.29|424.69|425.84|423.24|0
1618976400000|2021-04-21 03:40:00|427.08|424.48|427.49|424.89|428.53|425.93|427.08|424.48|0
1618976700000|2021-04-21 03:45:00|427.7|425.1|427.49|424.89|427.91|425.31|427.29|424.69|0
1618977000000|2021-04-21 03:50:00|427.28|424.68|425.63|423.03|427.7|425.1|425.63|423.03|0
1618977300000|2021-04-21 03:55:00|425.42|422.82|425.42|422.82|425.63|423.03|425|422.4|0
1618977600000|2021-04-21 04:00:00|425.21|422.61|425|422.4|425.62|423.02|425|422.4|0
1618977900000|2021-04-21 04:05:00|424.8|422.2|424.38|421.78|424.8|422.2|423.97|421.37|0
1618978200000|2021-04-21 04:10:00|424.59|421.99|424.38|421.78|424.59|421.99|424.17|421.57|0
1618978500000|2021-04-21 04:15:00|424.59|421.99|424.79|422.19|425|422.4|424.17|421.57|0
1618978800000|2021-04-21 04:20:00|424.59|421.99|425|422.4|425.21|422.61|424.58|421.98|0
1618979100000|2021-04-21 04:25:00|424.79|422.19|426.24|423.64|426.24|423.64|424.58|421.98|0
1618979400000|2021-04-21 04:30:00|426.45|423.85|426.03|423.43|426.45|423.85|425.2|422.6|0
1618979700000|2021-04-21 04:35:00|425.82|423.22|426.24|423.64|426.24|423.64|425.41|422.81|0
1618980000000|2021-04-21 04:40:00|426.34|423.74|426.03|423.43|426.86|424.26|425.41|422.81|0
1618980300000|2021-04-21 04:45:00|426.24|423.64|425.2|422.6|426.24|423.64|424.99|422.39|0
1618980600000|2021-04-21 04:50:00|425.41|422.81|424.99|422.39|425.41|422.81|424.78|422.18|0
1618980900000|2021-04-21 04:55:00|424.78|422.18|424.99|422.39|424.99|422.39|424.78|422.18|0
1618981200000|2021-04-21 05:00:00|424.78|422.18|426.02|423.42|426.23|423.63|424.37|421.77|0
1618981500000|2021-04-21 05:05:00|426.23|423.63|426.64|424.04|427.27|424.67|426.02|423.42|0
1618981800000|2021-04-21 05:10:00|427.06|424.46|428.51|425.91|428.51|425.91|426.85|424.25|0
1618982100000|2021-04-21 05:15:00|428.72|426.12|427.47|424.87|428.72|426.12|427.47|424.87|0
1618982400000|2021-04-21 05:20:00|427.26|424.66|426.64|424.04|427.47|424.87|426.43|423.83|0
1618982700000|2021-04-21 05:25:00|426.23|423.63|425.4|422.8|426.43|423.83|425.4|422.8|0
1618983000000|2021-04-21 05:30:00|425.19|422.59|425.19|422.59|426.02|423.42|424.78|422.18|0
1618983300000|2021-04-21 05:35:00|425.6|423|425.4|422.8|425.81|423.21|424.77|422.17|0
1618983600000|2021-04-21 05:40:00|425.19|422.59|425.39|422.79|426.22|423.62|424.98|422.38|0
1618983900000|2021-04-21 05:45:00|425.6|423|425.19|422.59|426.02|423.42|424.57|421.97|0
1618984200000|2021-04-21 05:50:00|425.39|422.79|425.18|422.58|425.39|422.79|424.77|422.17|0
1618984500000|2021-04-21 05:55:00|424.98|422.38|425.39|422.79|425.39|422.79|424.15|421.55|0
1618984800000|2021-04-21 06:00:00|425.18|422.58|423.11|420.51|426.22|423.62|422.91|420.31|0
1618985100000|2021-04-21 06:05:00|422.91|420.31|423.32|420.72|423.53|420.93|422.29|419.69|0
1618985400000|2021-04-21 06:10:00|423.53|420.93|422.7|420.1|424.35|421.75|422.49|419.89|0
1618985700000|2021-04-21 06:15:00|422.91|420.31|421.25|418.65|422.91|420.31|421.25|418.65|0
1618986000000|2021-04-21 06:20:00|421.46|418.86|421.46|418.86|421.67|419.07|420.63|418.03|0
1618986300000|2021-04-21 06:25:00|421.66|419.06|420.02|417.42|421.66|419.06|420.02|417.42|0
1618986600000|2021-04-21 06:30:00|419.81|417.21|420.01|417.41|420.22|417.62|419.4|416.8|0
1618986900000|2021-04-21 06:35:00|420.22|417.62|419.19|416.59|420.43|417.83|418.78|416.18|0
1618987200000|2021-04-21 06:40:00|419.09|416.49|418.57|415.97|419.19|416.59|417.96|415.36|0
1618987500000|2021-04-21 06:45:00|418.78|416.18|419.39|416.79|419.6|417|418.78|416.18|0
1618987800000|2021-04-21 06:50:00|419.6|417|419.8|417.2|420.01|417.41|419.6|417|0
1618988100000|2021-04-21 06:55:00|419.6|417|418.98|416.38|419.6|417|418.98|416.38|0
1618988400000|2021-04-21 07:00:00|419.39|416.79|418.75|416.15|419.56|416.96|416.89|414.29|0
1618988700000|2021-04-21 07:05:00|418.13|415.93|417.31|415.11|418.96|416.76|416.28|414.08|0
1618989000000|2021-04-21 07:10:00|417.51|415.31|417.31|415.11|418.13|415.93|416.07|413.87|0
1618989300000|2021-04-21 07:15:00|417.51|415.31|417.51|415.31|417.72|415.52|415.76|413.56|0
1618989600000|2021-04-21 07:20:00|417.72|415.52|416.27|414.07|417.72|415.52|415.45|413.25|0
1618989900000|2021-04-21 07:25:00|416.48|414.28|418.13|415.93|419.37|417.17|416.27|414.07|0
1618990200000|2021-04-21 07:30:00|417.71|415.51|417.92|415.72|418.95|416.75|417.3|415.1|0
1618990500000|2021-04-21 07:35:00|417.71|415.51|416.89|414.69|418.33|416.13|416.89|414.69|0
1618990800000|2021-04-21 07:40:00|416.68|414.48|416.27|414.07|417.71|415.51|416.06|413.86|0
1618991100000|2021-04-21 07:45:00|416.17|413.97|416.89|414.69|416.89|414.69|416.06|413.86|0
1618991400000|2021-04-21 07:50:00|416.68|414.48|416.47|414.27|416.89|414.69|415.85|413.65|0
1618991700000|2021-04-21 07:55:00|416.27|414.07|415.44|413.24|416.68|414.48|415.44|413.24|0
1618992000000|2021-04-21 08:00:00|415.65|413.45|416.26|414.06|416.68|414.48|415.65|413.45|0
1618992300000|2021-04-21 08:05:00|416.06|413.86|415.65|413.45|416.88|414.68|415.65|413.45|0
1618992600000|2021-04-21 08:10:00|415.85|413.65|416.06|413.86|416.88|414.68|415.85|413.65|0
1618992900000|2021-04-21 08:15:00|415.85|413.65|416.33|414.13|416.54|414.34|415.3|413.1|0
1618993200000|2021-04-21 08:20:00|416.13|413.93|417.16|414.96|417.16|414.96|415.51|413.31|0
1618993500000|2021-04-21 08:25:00|416.95|414.75|417.16|414.96|417.36|415.16|416.13|413.93|0
1618993800000|2021-04-21 08:30:00|417.36|415.16|417.77|415.57|417.98|415.78|417.16|414.96|0
1618994100000|2021-04-21 08:35:00|417.57|415.37|417.98|415.78|418.39|416.19|417.16|414.96|0
1618994400000|2021-04-21 08:40:00|417.77|415.57|419.43|417.23|419.63|417.43|417.57|415.37|0
1618994700000|2021-04-21 08:45:00|419.22|417.02|418.39|416.19|419.22|417.02|417.98|415.78|0
1618995000000|2021-04-21 08:50:00|418.6|416.4|419.42|417.22|419.63|417.43|417.56|415.36|0
1618995300000|2021-04-21 08:55:00|419.01|416.81|418.39|416.19|419.63|417.43|418.39|416.19|0
1618995600000|2021-04-21 09:00:00|418.6|416.4|418.39|416.19|418.6|416.4|417.56|415.36|0
1618995900000|2021-04-21 09:05:00|418.5|416.3|417.56|415.36|418.8|416.6|417.35|415.15|0
1618996200000|2021-04-21 09:10:00|417.77|415.57|418.18|415.98|418.59|416.39|417.35|415.15|0
1618996500000|2021-04-21 09:15:00|418.39|416.19|417.76|415.56|418.59|416.39|416.94|414.74|0
1618996800000|2021-04-21 09:20:00|417.56|415.36|416.94|414.74|417.56|415.36|416.73|414.53|0
1618997100000|2021-04-21 09:25:00|417.14|414.94|417.56|415.36|417.76|415.56|417.14|414.94|0
1618997400000|2021-04-21 09:30:00|417.76|415.56|419|416.8|419.21|417.01|417.56|415.36|0
1618997700000|2021-04-21 09:35:00|418.9|416.7|420.66|418.46|421.49|419.29|418.9|416.7|0
1618998000000|2021-04-21 09:40:00|420.77|418.57|419.83|417.63|421.49|419.29|419.83|417.63|0
1618998300000|2021-04-21 09:45:00|420.66|418.46|419.62|417.42|420.86|418.66|419.62|417.42|0
1618998600000|2021-04-21 09:50:00|419.41|417.21|419.2|417|419.41|417.21|418.58|416.38|0
1618998900000|2021-04-21 09:55:00|419.41|417.21|419.2|417|419.83|417.63|419|416.8|0
1618999200000|2021-04-21 10:00:00|419|416.8|419.82|417.62|420.03|417.83|419|416.8|0
1618999500000|2021-04-21 10:05:00|420.03|417.83|419.2|417|420.03|417.83|418.17|415.97|0
1618999800000|2021-04-21 10:10:00|418.99|416.79|419.2|417|419.82|417.62|418.79|416.59|0
1619000100000|2021-04-21 10:15:00|418.99|416.79|420.65|418.45|420.86|418.66|417.55|415.35|0
1619000400000|2021-04-21 10:20:00|420.86|418.66|420.85|418.65|421.06|418.86|420.23|418.03|0
1619000700000|2021-04-21 10:25:00|420.65|418.45|419.82|417.62|421.06|418.86|419.82|417.62|0
1619001000000|2021-04-21 10:30:00|420.02|417.82|419.4|417.2|420.02|417.82|418.37|416.17|0
1619001300000|2021-04-21 10:35:00|419.2|417|418.16|415.96|419.61|417.41|418.16|415.96|0
1619001600000|2021-04-21 10:40:00|418.37|416.17|418.78|416.58|419.61|417.41|418.16|415.96|0
1619001900000|2021-04-21 10:45:00|418.57|416.37|416.92|414.72|418.99|416.79|416.92|414.72|0
1619002200000|2021-04-21 10:50:00|416.71|414.51|415.68|413.48|416.71|414.51|415.06|412.86|0
1619002500000|2021-04-21 10:55:00|415.79|413.59|413.82|411.62|415.89|413.69|413.62|411.42|0
1619002800000|2021-04-21 11:00:00|413.62|411.42|414.85|412.65|415.47|413.27|413.41|411.21|0
1619003100000|2021-04-21 11:05:00|415.06|412.86|416.91|414.71|416.91|414.71|414.85|412.65|0
1619003400000|2021-04-21 11:10:00|416.71|414.51|417.12|414.92|417.33|415.13|416.71|414.51|0
1619003700000|2021-04-21 11:15:00|416.91|414.71|416.29|414.09|417.33|415.13|416.29|414.09|0
1619004000000|2021-04-21 11:20:00|416.5|414.3|417.12|414.92|417.12|414.92|416.29|414.09|0
1619004300000|2021-04-21 11:25:00|416.91|414.71|418.15|415.95|418.15|415.95|416.91|414.71|0
1619004600000|2021-04-21 11:30:00|417.94|415.74|417.53|415.33|418.15|415.95|417.12|414.92|0
1619004900000|2021-04-21 11:35:00|417.73|415.53|418.15|415.95|418.15|415.95|417.73|415.53|0
1619005200000|2021-04-21 11:40:00|417.94|415.74|418.15|415.95|418.15|415.95|417.53|415.33|0
1619005500000|2021-04-21 11:45:00|417.94|415.74|419.18|416.98|419.18|416.98|417.94|415.74|0
1619005800000|2021-04-21 11:50:00|419.39|417.19|418.76|416.56|419.8|417.6|418.76|416.56|0
1619006100000|2021-04-21 11:55:00|419.18|416.98|418.97|416.77|419.18|416.98|418.56|416.36|0
1619006400000|2021-04-21 12:00:00|418.87|416.67|419.8|417.6|420.42|418.22|418.56|416.36|0
1619006700000|2021-04-21 12:05:00|419.59|417.39|420.42|418.22|420.42|418.22|419.18|416.98|0
1619007000000|2021-04-21 12:10:00|420.62|418.42|420|417.8|420.83|418.63|420|417.8|0
1619007300000|2021-04-21 12:15:00|419.79|417.59|421.45|419.25|421.66|419.46|419.79|417.59|0
1619007600000|2021-04-21 12:20:00|421.66|419.46|422.9|420.7|423.53|421.33|421.66|419.46|0
1619007900000|2021-04-21 12:25:00|423.11|420.91|423.53|421.33|423.94|421.74|423.11|420.91|0
1619008200000|2021-04-21 12:30:00|423.32|421.12|424.98|422.78|425.6|423.4|422.9|420.7|0
1619008500000|2021-04-21 12:35:00|425.19|422.99|427.06|424.86|427.48|425.28|424.56|422.36|0
1619008800000|2021-04-21 12:40:00|426.85|424.65|425.19|422.99|426.85|424.65|424.98|422.78|0
1619009100000|2021-04-21 12:45:00|425.39|423.19|423.94|421.74|425.39|423.19|423.73|421.53|0
1619009400000|2021-04-21 12:50:00|424.14|421.94|424.98|422.78|424.98|422.78|423.94|421.74|0
1619009700000|2021-04-21 12:55:00|424.77|422.57|424.14|421.94|424.98|422.78|423.93|421.73|0
1619010000000|2021-04-21 13:00:00|424.35|422.15|423.93|421.73|424.35|422.15|423.31|421.11|0
1619010300000|2021-04-21 13:05:00|423.73|421.53|423.93|421.73|424.35|422.15|423.72|421.52|0
1619010600000|2021-04-21 13:10:00|424.14|421.94|424.14|421.94|425.39|423.19|424.14|421.94|0
1619010900000|2021-04-21 13:15:00|423.93|421.73|424.76|422.56|424.76|422.56|423.1|420.9|0
1619011200000|2021-04-21 13:20:00|425.18|422.98|424.76|422.56|425.39|423.19|423.72|421.52|0
1619011500000|2021-04-21 13:25:00|424.55|422.35|423.3|421.1|424.76|422.56|423.1|420.9|0
1619011800000|2021-04-21 13:30:00|424.34|422.14|425.16|422.96|425.78|423.58|421.02|418.82|0
1619012100000|2021-04-21 13:35:00|424.95|422.75|423.91|421.71|425.98|423.78|422.26|420.06|0
1619012400000|2021-04-21 13:40:00|424.53|422.33|420.61|418.41|425.36|423.16|420.2|418|0
1619012700000|2021-04-21 13:45:00|420.4|418.2|414.85|412.65|420.81|418.61|413.62|411.42|0
1619013000000|2021-04-21 13:50:00|414.65|412.45|413.62|411.42|414.65|412.45|411.99|409.79|0
1619013300000|2021-04-21 13:55:00|413.42|411.22|409.33|407.13|413.62|411.42|409.33|407.13|0
1619013600000|2021-04-21 14:00:00|409.13|406.93|410.56|408.36|410.56|408.36|408.52|406.32|0
1619013900000|2021-04-21 14:05:00|410.35|408.15|410.96|408.76|412.19|409.99|409.94|407.74|0
1619014200000|2021-04-21 14:10:00|411.17|408.97|411.57|409.37|411.78|409.58|409.53|407.33|0
1619014500000|2021-04-21 14:15:00|411.17|408.97|410.35|408.15|412.59|410.39|408.72|406.52|0
1619014800000|2021-04-21 14:20:00|410.76|408.56|406.48|404.28|411.98|409.78|406.48|404.28|0
1619015100000|2021-04-21 14:25:00|406.28|404.08|404.65|402.45|406.48|404.28|403.84|401.64|0
1619015400000|2021-04-21 14:30:00|404.85|402.65|406.49|404.29|407.11|404.91|404.45|402.25|0
1619015700000|2021-04-21 14:35:00|406.29|404.09|406.7|404.5|406.9|404.7|404.04|401.84|0
1619016000000|2021-04-21 14:40:00|406.29|404.09|405.06|402.86|406.49|404.29|404.65|402.45|0
1619016300000|2021-04-21 14:45:00|404.45|402.25|403.39|401.19|405.88|403.68|402.57|400.37|0
1619016600000|2021-04-21 14:50:00|404.01|401.81|405.03|402.83|405.44|403.24|403.19|400.99|0
1619016900000|2021-04-21 14:55:00|405.24|403.04|403.6|401.4|406.27|404.07|403.6|401.4|0
1619017200000|2021-04-21 15:00:00|403.39|401.19|401.14|398.94|404.62|402.42|400.32|398.12|0
1619017500000|2021-04-21 15:05:00|401.34|399.14|401.95|399.75|402.57|400.37|400.93|398.73|0
1619017800000|2021-04-21 15:10:00|402.16|399.96|399.91|397.71|402.36|400.16|399.09|396.89|0
1619018100000|2021-04-21 15:15:00|400.32|398.12|400.11|397.91|400.32|398.12|399.3|397.1|0
1619018400000|2021-04-21 15:20:00|399.91|397.71|401.13|398.93|401.54|399.34|399.7|397.5|0
1619018700000|2021-04-21 15:25:00|400.93|398.73|399.7|397.5|401.34|399.14|399.7|397.5|0
1619019000000|2021-04-21 15:30:00|400.11|397.91|397.86|395.66|400.11|397.91|397.86|395.66|0
1619019300000|2021-04-21 15:35:00|398.07|395.87|398.47|396.27|399.49|397.29|398.07|395.87|0
1619019600000|2021-04-21 15:40:00|398.27|396.07|397.25|395.05|398.68|396.48|397.25|395.05|0
1619019900000|2021-04-21 15:45:00|397.05|394.85|397.25|395.05|398.06|395.86|397.05|394.85|0
1619020200000|2021-04-21 15:50:00|397.45|395.25|396.64|394.44|397.66|395.46|396.43|394.23|0
1619020500000|2021-04-21 15:55:00|396.43|394.23|394.4|392.2|396.43|394.23|394.2|392|0
1619020800000|2021-04-21 16:00:00|394.2|392|394.6|392.4|395.42|393.22|394.2|392|0
1619021100000|2021-04-21 16:05:00|394.8|392.6|395.01|392.81|396.02|393.82|394.6|392.4|0
1619021400000|2021-04-21 16:10:00|395.21|393.01|395.62|393.42|395.82|393.62|395.21|393.01|0
1619021700000|2021-04-21 16:15:00|395.82|393.62|394.8|392.6|396.02|393.82|394.8|392.6|0
1619022000000|2021-04-21 16:20:00|395|392.8|395.61|393.41|395.82|393.62|395|392.8|0
1619022300000|2021-04-21 16:25:00|395.82|393.62|397.44|395.24|397.44|395.24|395.61|393.41|0
1619022600000|2021-04-21 16:30:00|397.24|395.04|397.85|395.65|397.85|395.65|396.43|394.23|0
1619022900000|2021-04-21 16:35:00|397.44|395.24|397.03|394.83|397.65|395.45|396.83|394.63|0
1619023200000|2021-04-21 16:40:00|396.83|394.63|396.83|394.63|397.24|395.04|396.22|394.02|0
1619023500000|2021-04-21 16:45:00|397.03|394.83|397.85|395.65|398.05|395.85|396.22|394.02|0
1619023800000|2021-04-21 16:50:00|398.05|395.85|397.64|395.44|398.25|396.05|397.03|394.83|0
1619024100000|2021-04-21 16:55:00|397.85|395.65|398.05|395.85|398.66|396.46|397.23|395.03|0
1619024400000|2021-04-21 17:00:00|397.84|395.64|397.03|394.83|398.05|395.85|396.62|394.42|0
1619024700000|2021-04-21 17:05:00|396.82|394.62|395.6|393.4|397.84|395.64|395.6|393.4|0
1619025000000|2021-04-21 17:10:00|395.4|393.2|395.4|393.2|396.21|394.01|394.99|392.79|0
1619025300000|2021-04-21 17:15:00|395.6|393.4|394.58|392.38|396.01|393.81|394.38|392.18|0
1619025600000|2021-04-21 17:20:00|394.38|392.18|394.38|392.18|394.99|392.79|394.18|391.98|0
1619025900000|2021-04-21 17:25:00|394.58|392.38|395.8|393.6|396.01|393.81|394.58|392.38|0
1619026200000|2021-04-21 17:30:00|395.6|393.4|394.78|392.58|395.8|393.6|394.18|391.98|0
1619026500000|2021-04-21 17:35:00|394.99|392.79|394.99|392.79|395.6|393.4|394.58|392.38|0
1619026800000|2021-04-21 17:40:00|395.19|392.99|395.19|392.99|395.19|392.99|394.58|392.38|0
1619027100000|2021-04-21 17:45:00|394.98|392.78|395.39|393.19|395.39|393.19|394.78|392.58|0
1619027400000|2021-04-21 17:50:00|395.59|393.39|394.78|392.58|395.59|393.39|394.58|392.38|0
1619027700000|2021-04-21 17:55:00|394.58|392.38|394.37|392.17|394.78|392.58|394.17|391.97|0
1619028000000|2021-04-21 18:00:00|394.17|391.97|392.75|390.55|394.17|391.97|392.14|389.94|0
1619028300000|2021-04-21 18:05:00|392.95|390.75|390.94|388.74|392.95|390.75|390.94|388.74|0
1619028600000|2021-04-21 18:10:00|391.15|388.95|390.53|388.33|391.55|389.35|390.33|388.13|0
1619028900000|2021-04-21 18:15:00|390.33|388.13|391.14|388.94|391.14|388.94|389.92|387.72|0
1619029200000|2021-04-21 18:20:00|390.94|388.74|392.98|390.78|392.98|390.78|390.94|388.74|0
1619029500000|2021-04-21 18:25:00|393.18|390.98|392.36|390.16|393.18|390.98|391.55|389.35|0
1619029800000|2021-04-21 18:30:00|392.57|390.37|391.14|388.94|392.57|390.37|390.73|388.53|0
1619030100000|2021-04-21 18:35:00|391.34|389.14|391.14|388.94|391.34|389.14|390.53|388.33|0
1619030400000|2021-04-21 18:40:00|391.34|389.14|393.18|390.98|393.38|391.18|390.93|388.73|0
1619030700000|2021-04-21 18:45:00|392.97|390.77|393.18|390.98|393.79|391.59|392.36|390.16|0
1619031000000|2021-04-21 18:50:00|392.97|390.77|392.16|389.96|393.18|390.98|392.16|389.96|0
1619031300000|2021-04-21 18:55:00|391.95|389.75|392.75|390.55|393.18|390.98|391.95|389.75|0
1619031600000|2021-04-21 19:00:00|393.15|390.95|392.95|390.75|393.36|391.16|392.13|389.93|0
1619031900000|2021-04-21 19:05:00|392.74|390.54|393.15|390.95|393.56|391.36|392.54|390.34|0
1619032200000|2021-04-21 19:10:00|393.35|391.15|391.11|388.91|393.35|391.15|390.71|388.51|0
1619032500000|2021-04-21 19:15:00|391.32|389.12|390.91|388.71|392.54|390.34|390.91|388.71|0
1619032800000|2021-04-21 19:20:00|391.11|388.91|390.7|388.5|391.32|389.12|390.7|388.5|0
1619033100000|2021-04-21 19:25:00|390.5|388.3|391.11|388.91|391.11|388.91|390.5|388.3|0
1619033400000|2021-04-21 19:30:00|390.91|388.71|385.84|383.64|390.91|388.71|385.84|383.64|0
1619033700000|2021-04-21 19:35:00|386.04|383.84|386.04|383.84|386.04|383.84|384.42|382.22|0
1619034000000|2021-04-21 19:40:00|385.63|383.43|384.82|382.62|386.44|384.24|384.62|382.42|0
1619034300000|2021-04-21 19:45:00|384.62|382.42|383.21|381.01|384.82|382.62|382.6|380.4|0
1619034600000|2021-04-21 19:50:00|382.4|380.2|383.21|381.01|385.43|383.23|382.2|380|0
1619034900000|2021-04-21 19:55:00|383.41|381.21|383.61|381.41|384.82|382.62|382.6|380.4|0
1619035200000|2021-04-21 20:00:00|385.22|383.02|388|385.8|388.61|386.41|385.02|382.82|0
1619035500000|2021-04-21 20:05:00|388.2|386|389.01|386.81|389.21|387.01|387.39|385.19|0
1619035800000|2021-04-21 20:10:00|389.21|387.01|388.91|386.71|389.42|387.22|388.4|386.2|0
1619036100000|2021-04-21 20:15:00|389.15|386.55|389.53|386.93|389.62|387.02|389.03|386.43|0
1619036400000|2021-04-21 20:20:00|389.41|386.81|389.17|386.57|389.44|386.84|389.17|386.57|0
1619036700000|2021-04-21 20:25:00|389.24|386.64|389.2|386.6|389.24|386.64|388.99|386.39|0
1619037000000|2021-04-21 20:30:00|389.11|386.51|389.71|387.11|390.12|387.52|388.7|386.1|0
1619037300000|2021-04-21 20:35:00|389.51|386.91|389.51|386.91|389.71|387.11|389.11|386.51|0
1619037600000|2021-04-21 20:40:00|389.71|387.11|389.51|386.91|389.71|387.11|389.31|386.71|0
1619037900000|2021-04-21 20:45:00|389.71|387.11|390.32|387.72|390.73|388.13|389.31|386.71|0
1619038200000|2021-04-21 20:50:00|390.52|387.92|389.71|387.11|390.52|387.92|389.51|386.91|0
1619038500000|2021-04-21 20:55:00|389.91|387.31|390.32|387.72|390.32|387.72|389.51|386.91|0
1619038800000|2021-04-21 21:00:00|389.98|387.38|389.82|387.22|390.07|387.47|389.8|387.2|0
1619039100000|2021-04-21 21:05:00|389.8|387.2|389.91|387.31|390.23|387.63|389.8|387.2|0
1619039400000|2021-04-21 21:10:00|390.23|387.63|390.03|387.43|390.23|387.63|389.89|387.29|0
1619039700000|2021-04-21 21:15:00|389.91|387.31|389.58|386.98|389.91|387.31|389.58|386.98|0
1619040000000|2021-04-21 21:20:00|389.76|387.16|390|387.4|390|387.4|389.53|386.93|0
1619040300000|2021-04-21 21:25:00|389.76|387.16|390.47|387.87|390.64|388.04|389.76|387.16|0
1619040600000|2021-04-21 21:30:00|390.46|387.86|390.51|387.91|390.51|387.91|390.46|387.86|0
1619040900000|2021-04-21 21:35:00|390.16|387.56|390.25|387.65|390.41|387.81|390.16|387.56|0
1619041200000|2021-04-21 21:40:00|390.34|387.74|390.23|387.63|390.34|387.74|390.23|387.63|0
1619041500000|2021-04-21 21:45:00|390.28|387.68|390.28|387.68|390.28|387.68|390.28|387.68|0
1619041800000|2021-04-21 21:50:00|390.25|387.65|390.25|387.65|390.25|387.65|390.25|387.65|0
1619042100000|2021-04-21 21:55:00|390.16|387.56|390.13|387.53|390.31|387.71|389.81|387.21|0
1619042400000|2021-04-21 22:00:00|389.7|387.1|388.98|386.38|389.9|387.3|388.98|386.38|0
1619042700000|2021-04-21 22:05:00|389.18|386.58|389.59|386.99|389.99|387.39|389.18|386.58|0
1619043000000|2021-04-21 22:10:00|389.38|386.78|389.59|386.99|389.59|386.99|389.18|386.58|0
1619043300000|2021-04-21 22:15:00|389.79|387.19|389.79|387.19|389.79|387.19|389.38|386.78|0
1619043600000|2021-04-21 22:20:00|389.59|386.99|389.99|387.39|390.19|387.59|389.58|386.98|0
1619043900000|2021-04-21 22:25:00|389.79|387.19|390.19|387.59|390.19|387.59|389.58|386.98|0
1619044200000|2021-04-21 22:30:00|390.39|387.79|390.19|387.59|390.6|388|390.19|387.59|0
1619044500000|2021-04-21 22:35:00|390.39|387.79|391|388.4|391.11|388.51|390.19|387.59|0
1619044800000|2021-04-21 22:40:00|391.21|388.61|391.61|389.01|391.81|389.21|391.21|388.61|0
1619045100000|2021-04-21 22:45:00|391.41|388.81|391.81|389.21|391.81|389.21|391.41|388.81|0
1619045400000|2021-04-21 22:50:00|391.61|389.01|391.61|389.01|392.02|389.42|391.41|388.81|0
1619045700000|2021-04-21 22:55:00|391.81|389.21|391.2|388.6|391.81|389.21|391|388.4|0
1619046000000|2021-04-21 23:00:00|391|388.4|391.4|388.8|391.4|388.8|391|388.4|0
1619046300000|2021-04-21 23:05:00|391.2|388.6|391.2|388.6|391.81|389.21|391.2|388.6|0
1619046600000|2021-04-21 23:10:00|391|388.4|390.38|387.78|391|388.4|390.18|387.58|0
1619046900000|2021-04-21 23:15:00|390.59|387.99|390.38|387.78|390.59|387.99|389.77|387.17|0
1619047200000|2021-04-21 23:20:00|390.59|387.99|390.79|388.19|390.79|388.19|390.18|387.58|0
1619047500000|2021-04-21 23:25:00|391.2|388.6|391.4|388.8|391.8|389.2|391.19|388.59|0
1619047800000|2021-04-21 23:30:00|391.19|388.59|391.19|388.59|391.8|389.2|391.19|388.59|0
1619048100000|2021-04-21 23:35:00|391.4|388.8|391.6|389|391.8|389.2|391.4|388.8|0
1619048400000|2021-04-21 23:40:00|392.01|389.41|392.21|389.61|392.62|390.02|391.8|389.2|0
1619048700000|2021-04-21 23:45:00|392.11|389.51|392.21|389.61|392.21|389.61|391.8|389.2|0
1619049000000|2021-04-21 23:50:00|392|389.4|391.8|389.2|392|389.4|391.19|388.59|0
1619049300000|2021-04-21 23:55:00|391.6|389|392|389.4|392.2|389.6|391.59|388.99|0
1619049600000|2021-04-22 00:00:00|391.8|389.2|392.41|389.81|392.61|390.01|391.8|389.2|0
1619049900000|2021-04-22 00:05:00|392.61|390.01|392.61|390.01|393.22|390.62|391.59|388.99|0
1619050200000|2021-04-22 00:10:00|392.41|389.81|392.2|389.6|392.81|390.21|392|389.4|0
1619050500000|2021-04-22 00:15:00|392.4|389.8|392.4|389.8|392.61|390.01|392|389.4|0
1619050800000|2021-04-22 00:20:00|392.61|390.01|391.38|388.78|392.61|390.01|391.38|388.78|0
1619051100000|2021-04-22 00:25:00|391.59|388.99|391.79|389.19|391.79|389.19|391.38|388.78|0
1619051400000|2021-04-22 00:30:00|391.59|388.99|391.99|389.39|391.99|389.39|391.18|388.58|0
1619051700000|2021-04-22 00:35:00|391.79|389.19|391.79|389.19|391.99|389.39|391.18|388.58|0
1619052000000|2021-04-22 00:40:00|391.58|388.98|391.79|389.19|391.99|389.39|391.58|388.98|0
1619052300000|2021-04-22 00:45:00|391.99|389.39|390.16|387.56|391.99|389.39|389.96|387.36|0
1619052600000|2021-04-22 00:50:00|390.36|387.76|391.17|388.57|391.38|388.78|390.16|387.56|0
1619052900000|2021-04-22 00:55:00|391.38|388.78|391.17|388.57|391.58|388.98|391.17|388.57|0
1619053200000|2021-04-22 01:00:00|391.38|388.78|391.58|388.98|391.99|389.39|390.77|388.17|0
1619053500000|2021-04-22 01:05:00|391.38|388.78|388.94|386.34|391.38|388.78|388.94|386.34|0
1619053800000|2021-04-22 01:10:00|388.73|386.13|389.14|386.54|389.14|386.54|387.72|385.12|0
1619054100000|2021-04-22 01:15:00|388.94|386.34|391.98|389.38|391.98|389.38|388.73|386.13|0
1619054400000|2021-04-22 01:20:00|392.19|389.59|391.37|388.77|392.19|389.59|390.96|388.36|0
1619054700000|2021-04-22 01:25:00|391.17|388.57|390.96|388.36|391.98|389.38|390.96|388.36|0
1619055000000|2021-04-22 01:30:00|390.76|388.16|390.96|388.36|391.37|388.77|390.15|387.55|0
1619055300000|2021-04-22 01:35:00|391.17|388.57|390.55|387.95|391.57|388.97|390.15|387.55|0
1619055600000|2021-04-22 01:40:00|390.46|387.86|390.55|387.95|391.57|388.97|390.46|387.86|0
1619055900000|2021-04-22 01:45:00|390.76|388.16|389.74|387.14|391.37|388.77|389.54|386.94|0
1619056200000|2021-04-22 01:50:00|389.94|387.34|391.36|388.76|391.57|388.97|389.94|387.34|0
1619056500000|2021-04-22 01:55:00|391.16|388.56|391.57|388.97|392.38|389.78|390.96|388.36|0
1619056800000|2021-04-22 02:00:00|391.36|388.76|390.55|387.95|391.57|388.97|390.55|387.95|0
1619057100000|2021-04-22 02:05:00|390.35|387.75|389.94|387.34|390.45|387.85|389.74|387.14|0
1619057400000|2021-04-22 02:10:00|390.14|387.54|389.13|386.53|390.14|387.54|388.72|386.12|0
1619057700000|2021-04-22 02:15:00|389.33|386.73|388.92|386.32|389.53|386.93|388.72|386.12|0
1619058000000|2021-04-22 02:20:00|388.72|386.12|388.82|386.22|388.92|386.32|388.31|385.71|0
1619058300000|2021-04-22 02:25:00|388.72|386.12|387.5|384.9|388.92|386.32|387.5|384.9|0
1619058600000|2021-04-22 02:30:00|387.7|385.1|387.09|384.49|387.7|385.1|386.08|383.48|0
1619058900000|2021-04-22 02:35:00|386.89|384.29|388.31|385.71|388.51|385.91|386.89|384.29|0
1619059200000|2021-04-22 02:40:00|388.11|385.51|388.1|385.5|388.31|385.71|387.5|384.9|0
1619059500000|2021-04-22 02:45:00|387.9|385.3|387.9|385.3|388.31|385.71|387.9|385.3|0
1619059800000|2021-04-22 02:50:00|387.7|385.1|388.1|385.5|388.51|385.91|387.5|384.9|0
1619060100000|2021-04-22 02:55:00|388.31|385.71|387.9|385.3|388.71|386.11|387.9|385.3|0
1619060400000|2021-04-22 03:00:00|388.1|385.5|387.29|384.69|388.1|385.5|387.29|384.69|0
1619060700000|2021-04-22 03:05:00|387.49|384.89|386.88|384.28|387.69|385.09|386.88|384.28|0
1619061000000|2021-04-22 03:10:00|387.09|384.49|387.09|384.49|387.19|384.59|386.48|383.88|0
1619061300000|2021-04-22 03:15:00|387.19|384.59|387.08|384.48|387.19|384.59|386.68|384.08|0
1619061600000|2021-04-22 03:20:00|387.29|384.69|387.49|384.89|387.89|385.29|387.19|384.59|0
1619061900000|2021-04-22 03:25:00|387.69|385.09|387.69|385.09|387.89|385.29|387.49|384.89|0
1619062200000|2021-04-22 03:30:00|387.89|385.29|388.7|386.1|389.11|386.51|387.89|385.29|0
1619062500000|2021-04-22 03:35:00|388.9|386.3|388.5|385.9|388.9|386.3|387.89|385.29|0
1619062800000|2021-04-22 03:40:00|388.7|386.1|388.9|386.3|389.11|386.51|388.29|385.69|0
1619063100000|2021-04-22 03:45:00|389.1|386.5|388.9|386.3|389.31|386.71|388.9|386.3|0
1619063400000|2021-04-22 03:50:00|388.7|386.1|388.49|385.89|388.9|386.3|388.29|385.69|0
1619063700000|2021-04-22 03:55:00|388.9|386.3|388.49|385.89|388.9|386.3|388.29|385.69|0
1619064000000|2021-04-22 04:00:00|388.29|385.69|388.29|385.69|388.49|385.89|387.88|385.28|0
1619064300000|2021-04-22 04:05:00|388.39|385.79|388.49|385.89|388.69|386.09|388.29|385.69|0
1619064600000|2021-04-22 04:10:00|388.39|385.79|389.3|386.7|389.3|386.7|388.39|385.79|0
1619064900000|2021-04-22 04:15:00|389.1|386.5|389.1|386.5|389.5|386.9|388.69|386.09|0
1619065200000|2021-04-22 04:20:00|388.89|386.29|388.49|385.89|388.89|386.29|388.28|385.68|0
1619065500000|2021-04-22 04:25:00|388.59|385.99|388.69|386.09|388.89|386.29|388.08|385.48|0
1619065800000|2021-04-22 04:30:00|388.89|386.29|388.69|386.09|388.89|386.29|388.08|385.48|0
1619066100000|2021-04-22 04:35:00|388.48|385.88|389.3|386.7|389.7|387.1|388.48|385.88|0
1619066400000|2021-04-22 04:40:00|389.29|386.69|387.87|385.27|389.29|386.69|387.87|385.27|0
1619066700000|2021-04-22 04:45:00|388.08|385.48|387.87|385.27|388.08|385.48|387.47|384.87|0
1619067000000|2021-04-22 04:50:00|387.67|385.07|387.06|384.46|387.67|385.07|386.66|384.06|0
1619067300000|2021-04-22 04:55:00|387.26|384.66|386.25|383.65|387.26|384.66|386.25|383.65|0
1619067600000|2021-04-22 05:00:00|386.15|383.55|387.46|384.86|388.07|385.47|386.05|383.45|0
1619067900000|2021-04-22 05:05:00|387.67|385.07|387.26|384.66|388.07|385.47|387.06|384.46|0
1619068200000|2021-04-22 05:10:00|387.46|384.86|387.87|385.27|388.27|385.67|387.26|384.66|0
1619068500000|2021-04-22 05:15:00|388.07|385.47|386.65|384.05|388.07|385.47|386.45|383.85|0
1619068800000|2021-04-22 05:20:00|386.85|384.25|387.06|384.46|387.26|384.66|386.45|383.85|0
1619069100000|2021-04-22 05:25:00|387.26|384.66|386.45|383.85|387.66|385.06|386.45|383.85|0
1619069400000|2021-04-22 05:30:00|386.65|384.05|387.05|384.45|387.26|384.66|386.24|383.64|0
1619069700000|2021-04-22 05:35:00|386.85|384.25|387.21|384.61|388.38|385.78|386.85|384.25|0
1619070000000|2021-04-22 05:40:00|387.01|384.41|387.01|384.41|387.61|385.01|386.8|384.2|0
1619070300000|2021-04-22 05:45:00|387.11|384.51|387.21|384.61|388.02|385.42|387.01|384.41|0
1619070600000|2021-04-22 05:50:00|387.01|384.41|385.99|383.39|387.01|384.41|385.39|382.79|0
1619070900000|2021-04-22 05:55:00|385.79|383.19|385.39|382.79|386.4|383.8|385.19|382.59|0
1619071200000|2021-04-22 06:00:00|385.19|382.59|382.57|379.97|385.59|382.99|382.57|379.97|0
1619071500000|2021-04-22 06:05:00|382.77|380.17|384.18|381.58|384.38|381.78|382.77|380.17|0
1619071800000|2021-04-22 06:10:00|384.38|381.78|385.18|382.58|385.79|383.19|384.18|381.58|0
1619072100000|2021-04-22 06:15:00|385.59|382.99|384.98|382.38|385.79|383.19|384.98|382.38|0
1619072400000|2021-04-22 06:20:00|385.18|382.58|385.18|382.58|385.49|382.89|384.98|382.38|0
1619072700000|2021-04-22 06:25:00|385.38|382.78|384.78|382.18|385.38|382.78|384.78|382.18|0
1619073000000|2021-04-22 06:30:00|384.98|382.38|384.57|381.97|385.18|382.58|384.57|381.97|0
1619073300000|2021-04-22 06:35:00|384.77|382.17|385.18|382.58|385.38|382.78|384.57|381.97|0
1619073600000|2021-04-22 06:40:00|385.38|382.78|385.98|383.38|386.59|383.99|385.38|382.78|0
1619073900000|2021-04-22 06:45:00|385.78|383.18|385.98|383.38|386.39|383.79|385.58|382.98|0
1619074200000|2021-04-22 06:50:00|385.78|383.18|385.58|382.98|385.98|383.38|385.37|382.77|0
1619074500000|2021-04-22 06:55:00|385.78|383.18|386.38|383.78|386.38|383.78|385.78|383.18|0
1619074800000|2021-04-22 07:00:00|386.18|383.58|386.18|383.58|387.6|385|385.98|383.38|0
1619075100000|2021-04-22 07:05:00|385.78|383.17|384.97|382.77|385.78|383.38|384.36|382.16|0
1619075400000|2021-04-22 07:10:00|384.77|382.57|385.17|382.97|385.57|383.37|384.57|382.37|0
1619075700000|2021-04-22 07:15:00|384.97|382.77|384.77|382.57|385.98|383.78|384.16|381.96|0
1619076000000|2021-04-22 07:20:00|384.97|382.77|384.36|382.16|385.17|382.97|384.36|382.16|0
1619076300000|2021-04-22 07:25:00|384.16|381.96|384.56|382.36|384.56|382.36|383.76|381.56|0
1619076600000|2021-04-22 07:30:00|384.36|382.16|385.57|383.37|385.77|383.57|383.75|381.55|0
1619076900000|2021-04-22 07:35:00|385.37|383.17|385.57|383.37|386.38|384.18|384.96|382.76|0
1619077200000|2021-04-22 07:40:00|385.77|383.57|385.57|383.37|385.97|383.77|385.57|383.37|0
1619077500000|2021-04-22 07:45:00|385.36|383.16|386.37|384.17|386.37|384.17|385.16|382.96|0
1619077800000|2021-04-22 07:50:00|386.17|383.97|385.97|383.77|386.37|384.17|385.77|383.57|0
1619078100000|2021-04-22 07:55:00|385.77|383.57|387.18|384.98|387.38|385.18|385.56|383.36|0
1619078400000|2021-04-22 08:00:00|387.38|385.18|386.98|384.78|387.99|385.79|386.98|384.78|0
1619078700000|2021-04-22 08:05:00|387.18|384.98|386.37|384.17|387.38|385.18|386.17|383.97|0
1619079000000|2021-04-22 08:10:00|386.57|384.37|385.76|383.56|386.88|384.68|385.16|382.96|0
1619079300000|2021-04-22 08:15:00|385.96|383.76|386.16|383.96|386.77|384.57|385.96|383.76|0
1619079600000|2021-04-22 08:20:00|386.27|384.07|385.76|383.56|387.17|384.97|385.56|383.36|0
1619079900000|2021-04-22 08:25:00|385.96|383.76|385.76|383.56|386.57|384.37|385.76|383.56|0
1619080200000|2021-04-22 08:30:00|385.56|383.36|385.35|383.15|385.56|383.36|384.55|382.35|0
1619080500000|2021-04-22 08:35:00|385.15|382.95|384.34|382.14|385.35|383.15|384.34|382.14|0
1619080800000|2021-04-22 08:40:00|384.14|381.94|385.75|383.55|385.75|383.55|383.94|381.74|0
1619081100000|2021-04-22 08:45:00|385.55|383.35|386.76|384.56|386.76|384.56|385.55|383.35|0
1619081400000|2021-04-22 08:50:00|386.56|384.36|387.57|385.37|387.77|385.57|386.56|384.36|0
1619081700000|2021-04-22 08:55:00|387.37|385.17|387.57|385.37|387.77|385.57|387.17|384.97|0
1619082000000|2021-04-22 09:00:00|387.37|385.17|388.18|385.98|388.18|385.98|386.96|384.76|0
1619082300000|2021-04-22 09:05:00|388.38|386.18|387.37|385.17|388.38|386.18|386.96|384.76|0
1619082600000|2021-04-22 09:10:00|387.36|385.16|387.16|384.96|387.57|385.37|386.76|384.56|0
1619082900000|2021-04-22 09:15:00|386.96|384.76|386.96|384.76|387.06|384.86|386.15|383.95|0
1619083200000|2021-04-22 09:20:00|386.76|384.56|386.55|384.35|387.36|385.16|386.35|384.15|0
1619083500000|2021-04-22 09:25:00|386.35|384.15|386.35|384.15|386.96|384.76|386.15|383.95|0
1619083800000|2021-04-22 09:30:00|386.55|384.35|387.16|384.96|387.56|385.36|386.55|384.35|0
1619084100000|2021-04-22 09:35:00|386.95|384.75|387.76|385.56|387.76|385.56|386.86|384.66|0
1619084400000|2021-04-22 09:40:00|387.56|385.36|387.76|385.56|387.96|385.76|387.16|384.96|0
1619084700000|2021-04-22 09:45:00|387.87|385.67|387.15|384.95|387.96|385.76|386.95|384.75|0
1619085000000|2021-04-22 09:50:00|387.06|384.86|387.15|384.95|387.36|385.16|386.75|384.55|0
1619085300000|2021-04-22 09:55:00|387.35|385.15|385.33|383.13|387.35|385.15|385.13|382.93|0
1619085600000|2021-04-22 10:00:00|385.13|382.93|386.75|384.55|386.95|384.75|384.93|382.73|0
1619085900000|2021-04-22 10:05:00|386.54|384.34|386.74|384.54|386.74|384.54|385.74|383.54|0
1619086200000|2021-04-22 10:10:00|386.95|384.75|386.74|384.54|387.15|384.95|386.14|383.94|0
1619086500000|2021-04-22 10:15:00|386.65|384.45|387.75|385.55|387.75|385.55|386.65|384.45|0
1619086800000|2021-04-22 10:20:00|387.96|385.76|387.95|385.75|388.56|386.36|387.75|385.55|0
1619087100000|2021-04-22 10:25:00|387.75|385.55|387.35|385.15|387.75|385.55|387.15|384.95|0
1619087400000|2021-04-22 10:30:00|387.14|384.94|387.35|385.15|387.95|385.75|386.94|384.74|0
1619087700000|2021-04-22 10:35:00|387.55|385.35|386.74|384.54|387.55|385.35|386.74|384.54|0
1619088000000|2021-04-22 10:40:00|386.84|384.64|386.13|383.93|386.84|384.64|385.73|383.53|0
1619088300000|2021-04-22 10:45:00|386.53|384.33|386.53|384.33|386.74|384.54|386.13|383.93|0
1619088600000|2021-04-22 10:50:00|386.64|384.44|387.95|385.75|388.76|386.56|386.33|384.13|0
1619088900000|2021-04-22 10:55:00|388.15|385.95|387.95|385.75|389.16|386.96|387.95|385.75|0
1619089200000|2021-04-22 11:00:00|388.15|385.95|388.15|385.95|388.96|386.76|387.54|385.34|0
1619089500000|2021-04-22 11:05:00|388.35|386.15|387.94|385.74|388.76|386.56|387.94|385.74|0
1619089800000|2021-04-22 11:10:00|388.15|385.95|386.73|384.53|388.15|385.95|386.53|384.33|0
1619090100000|2021-04-22 11:15:00|386.53|384.33|387.13|384.93|387.54|385.34|386.53|384.33|0
1619090400000|2021-04-22 11:20:00|386.93|384.73|387.74|385.54|387.94|385.74|386.93|384.73|0
1619090700000|2021-04-22 11:25:00|387.94|385.74|387.74|385.54|388.05|385.85|387.33|385.13|0
1619091000000|2021-04-22 11:30:00|387.53|385.33|387.94|385.74|388.34|386.14|387.33|385.13|0
1619091300000|2021-04-22 11:35:00|387.74|385.54|387.94|385.74|388.55|386.35|387.53|385.33|0
1619091600000|2021-04-22 11:40:00|387.73|385.53|388.34|386.14|388.54|386.34|387.73|385.53|0
1619091900000|2021-04-22 11:45:00|388.54|386.34|388.14|385.94|388.75|386.55|387.53|385.33|0
1619092200000|2021-04-22 11:50:00|388.34|386.14|388.34|386.14|388.74|386.54|387.13|384.93|0
1619092500000|2021-04-22 11:55:00|388.14|385.94|388.13|385.93|388.95|386.75|388.13|385.93|0
1619092800000|2021-04-22 12:00:00|387.93|385.73|388.13|385.93|388.54|386.34|387.53|385.33|0
1619093100000|2021-04-22 12:05:00|387.93|385.73|386.72|384.52|388.13|385.93|386.51|384.31|0
1619093400000|2021-04-22 12:10:00|386.51|384.31|386.72|384.52|387.12|384.92|386.31|384.11|0
1619093700000|2021-04-22 12:15:00|386.92|384.72|385.7|383.5|387.32|385.12|385.7|383.5|0
1619094000000|2021-04-22 12:20:00|385.5|383.3|385.1|382.9|385.7|383.5|384.9|382.7|0
1619094300000|2021-04-22 12:25:00|384.9|382.7|386.21|384.01|386.31|384.11|384.9|382.7|0
1619094600000|2021-04-22 12:30:00|386.31|384.11|383.88|381.68|386.91|384.71|383.68|381.48|0
1619094900000|2021-04-22 12:35:00|384.09|381.89|383.28|381.08|384.29|382.09|383.08|380.88|0
1619095200000|2021-04-22 12:40:00|383.48|381.28|383.68|381.48|384.08|381.88|383.28|381.08|0
1619095500000|2021-04-22 12:45:00|383.88|381.68|384.49|382.29|384.89|382.69|383.48|381.28|0
1619095800000|2021-04-22 12:50:00|384.28|382.08|384.69|382.49|385.29|383.09|383.88|381.68|0
1619096100000|2021-04-22 12:55:00|384.89|382.69|385.69|383.49|386.1|383.9|384.89|382.69|0
1619096400000|2021-04-22 13:00:00|385.9|383.7|385.29|383.09|386.3|384.1|385.29|383.09|0
1619096700000|2021-04-22 13:05:00|385.49|383.29|384.48|382.28|385.69|383.49|384.48|382.28|0
1619097000000|2021-04-22 13:10:00|384.28|382.08|384.48|382.28|384.88|382.68|384.08|381.88|0
1619097300000|2021-04-22 13:15:00|384.68|382.48|383.67|381.47|385.09|382.89|383.07|380.87|0
1619097600000|2021-04-22 13:20:00|383.87|381.67|383.67|381.47|384.68|382.48|383.47|381.27|0
1619097900000|2021-04-22 13:25:00|383.87|381.67|385.28|383.08|385.28|383.08|383.07|380.87|0
1619098200000|2021-04-22 13:30:00|385.69|383.49|390.95|388.75|391.67|389.47|385.69|383.49|0
1619098500000|2021-04-22 13:35:00|391.16|388.96|391.97|389.77|392.58|390.38|389.53|387.33|0
1619098800000|2021-04-22 13:40:00|391.56|389.36|392.98|390.78|394.82|392.62|391.15|388.95|0
1619099100000|2021-04-22 13:45:00|393.19|390.99|392.37|390.17|394.41|392.21|391.97|389.77|0
1619099400000|2021-04-22 13:50:00|391.76|389.56|393.19|390.99|394.2|392|390.75|388.55|0
1619099700000|2021-04-22 13:55:00|392.78|390.58|390.54|388.34|393.39|391.19|389.93|387.73|0
1619100000000|2021-04-22 14:00:00|391.15|388.95|395.02|392.82|396.45|394.25|391.15|388.95|0
1619100300000|2021-04-22 14:05:00|394.2|392|389.12|386.92|394.2|392|389.12|386.92|0
1619100600000|2021-04-22 14:10:00|389.32|387.12|389.52|387.32|390.54|388.34|388.51|386.31|0
1619100900000|2021-04-22 14:15:00|389.32|387.12|391.35|389.15|392.57|390.37|389.32|387.12|0
1619101200000|2021-04-22 14:20:00|390.94|388.74|391.14|388.94|392.57|390.37|390.53|388.33|0
1619101500000|2021-04-22 14:25:00|390.74|388.54|390.13|387.93|390.74|388.54|388.71|386.51|0
1619101800000|2021-04-22 14:30:00|389.72|387.52|385.27|383.07|390.13|387.93|385.07|382.87|0
1619102100000|2021-04-22 14:35:00|385.07|382.87|386.08|383.88|387.09|384.89|385.07|382.87|0
1619102400000|2021-04-22 14:40:00|386.28|384.08|386.48|384.28|387.09|384.89|385.27|383.07|0
1619102700000|2021-04-22 14:45:00|386.68|384.48|383.58|381.38|386.68|384.48|383.37|381.17|0
1619103000000|2021-04-22 14:50:00|383.37|381.17|383.37|381.17|385|382.8|382.16|379.96|0
1619103300000|2021-04-22 14:55:00|383.58|381.38|384.59|382.39|385.4|383.2|383.58|381.38|0
1619103600000|2021-04-22 15:00:00|384.38|382.18|384.38|382.18|384.79|382.59|383.17|380.97|0
1619103900000|2021-04-22 15:05:00|384.59|382.39|381.75|379.55|384.59|382.39|381.35|379.15|0
1619104200000|2021-04-22 15:10:00|381.95|379.75|382.76|380.56|383.37|381.17|381.95|379.75|0
1619104500000|2021-04-22 15:15:00|382.56|380.36|382.76|380.56|383.37|381.17|382.36|380.16|0
1619104800000|2021-04-22 15:20:00|382.56|380.36|382.56|380.36|383.77|381.57|381.95|379.75|0
1619105100000|2021-04-22 15:25:00|382.76|380.56|383.37|381.17|383.48|381.28|381.95|379.75|0
1619105400000|2021-04-22 15:30:00|383.78|381.58|380.13|377.93|385|382.8|380.13|377.93|0
1619105700000|2021-04-22 15:35:00|379.93|377.73|381.34|379.14|381.55|379.35|379.22|377.02|0
1619106000000|2021-04-22 15:40:00|381.55|379.35|381.34|379.14|382.15|379.95|381.14|378.94|0
1619106300000|2021-04-22 15:45:00|381.54|379.34|381.95|379.75|382.56|380.36|381.34|379.14|0
1619106600000|2021-04-22 15:50:00|381.75|379.55|381.34|379.14|381.95|379.75|380.53|378.33|0
1619106900000|2021-04-22 15:55:00|381.54|379.34|382.15|379.95|382.76|380.56|380.93|378.73|0
1619107200000|2021-04-22 16:00:00|381.95|379.75|383.16|380.96|383.36|381.16|381.74|379.54|0
1619107500000|2021-04-22 16:05:00|383.36|381.16|384.38|382.18|384.78|382.58|383.16|380.96|0
1619107800000|2021-04-22 16:10:00|384.18|381.98|383.97|381.77|384.78|382.58|383.77|381.57|0
1619108100000|2021-04-22 16:15:00|383.77|381.57|382.35|380.15|383.77|381.57|382.14|379.94|0
1619108400000|2021-04-22 16:20:00|382.25|380.05|380.32|378.12|382.25|380.05|380.32|378.12|0
1619108700000|2021-04-22 16:25:00|380.52|378.32|380.44|378.24|381.45|379.25|379.92|377.72|0
1619109000000|2021-04-22 16:30:00|380.64|378.44|379.43|377.23|380.64|378.44|379.03|376.83|0
1619109300000|2021-04-22 16:35:00|379.23|377.03|378.82|376.62|379.23|377.03|378.62|376.42|0
1619109600000|2021-04-22 16:40:00|378.62|376.42|379.43|377.23|379.43|377.23|378.62|376.42|0
1619109900000|2021-04-22 16:45:00|379.22|377.02|378.82|376.62|379.43|377.23|378.82|376.62|0
1619110200000|2021-04-22 16:50:00|379.02|376.82|379.02|376.82|379.42|377.22|378.62|376.42|0
1619110500000|2021-04-22 16:55:00|379.22|377.02|378.35|376.15|379.22|377.02|378.02|375.82|0
1619110800000|2021-04-22 17:00:00|378.15|375.95|378.95|376.75|378.95|376.75|378.15|375.95|0
1619111100000|2021-04-22 17:05:00|378.75|376.55|395|392.8|395.56|393.36|378.55|376.35|0
1619111400000|2021-04-22 17:10:00|394.73|392.53|399.18|396.98|405.71|403.51|394.73|392.53|0
1619111700000|2021-04-22 17:15:00|399.09|396.89|409.95|407.75|409.95|407.75|398.95|396.75|0
1619112000000|2021-04-22 17:20:00|409.75|407.55|401.38|399.18|410.16|407.96|400.37|398.17|0
1619112300000|2021-04-22 17:25:00|401.79|399.59|398.14|395.94|404.23|402.03|396.72|394.52|0
1619112600000|2021-04-22 17:30:00|398.75|396.55|396.96|394.76|402.6|400.4|396.56|394.36|0
1619112900000|2021-04-22 17:35:00|396.76|394.56|400.42|398.22|402.26|400.06|396.76|394.56|0
1619113200000|2021-04-22 17:40:00|400.83|398.63|412.32|410.12|412.32|410.12|400.83|398.63|0
1619113500000|2021-04-22 17:45:00|412.11|409.91|415.7|413.5|417.14|414.94|408.41|406.21|0
1619113800000|2021-04-22 17:50:00|415.49|413.29|421.89|419.69|422.21|420.01|415.08|412.88|0
1619114100000|2021-04-22 17:55:00|422.72|420.52|421.27|419.07|424.38|422.18|417.96|415.76|0
1619114400000|2021-04-22 18:00:00|422.3|420.1|425|422.8|427.29|425.09|422.3|420.1|0
1619114700000|2021-04-22 18:05:00|424.59|422.39|420|417.8|426.87|424.67|419.15|416.95|0
1619115000000|2021-04-22 18:10:00|420.62|418.42|416.39|414.19|423.29|421.09|416.39|414.19|0
1619115300000|2021-04-22 18:15:00|416.6|414.4|416.6|414.4|419.07|416.87|416.19|413.99|0
1619115600000|2021-04-22 18:20:00|415.98|413.78|417.42|415.22|419.69|417.49|415.98|413.78|0
1619115900000|2021-04-22 18:25:00|418.04|415.84|411.66|409.46|419.48|417.28|411.66|409.46|0
1619116200000|2021-04-22 18:30:00|411.87|409.67|412.62|410.42|413.44|411.24|411.66|409.46|0
1619116500000|2021-04-22 18:35:00|412.41|410.21|412.21|410.01|413.44|411.24|410.77|408.57|0
1619116800000|2021-04-22 18:40:00|412.82|410.62|408.51|406.31|413.03|410.83|408.51|406.31|0
1619117100000|2021-04-22 18:45:00|408.31|406.11|410.36|408.16|411.18|408.98|407.9|405.7|0
1619117400000|2021-04-22 18:50:00|410.15|407.95|410.56|408.36|412.41|410.21|408.72|406.52|0
1619117700000|2021-04-22 18:55:00|410.77|408.57|411.79|409.59|411.79|409.59|408.51|406.31|0
1619118000000|2021-04-22 19:00:00|411.18|408.98|409.74|407.54|412.2|410|408.3|406.1|0
1619118300000|2021-04-22 19:05:00|410.15|407.95|416.94|414.74|417.56|415.36|409.94|407.74|0
1619118600000|2021-04-22 19:10:00|416.53|414.33|416.94|414.74|417.35|415.15|414.88|412.68|0
1619118900000|2021-04-22 19:15:00|416.53|414.33|418.39|416.19|420.87|418.67|416.53|414.33|0
1619119200000|2021-04-22 19:20:00|418.18|415.98|421.08|418.88|421.29|419.09|417.56|415.36|0
1619119500000|2021-04-22 19:25:00|421.49|419.29|419.78|417.58|421.7|419.5|419.01|416.81|0
1619119800000|2021-04-22 19:30:00|419.47|417.27|414.73|412.53|419.47|417.27|414.73|412.53|0
1619120100000|2021-04-22 19:35:00|415.14|412.94|416.58|414.38|417.2|415|413.5|411.3|0
1619120400000|2021-04-22 19:40:00|416.17|413.97|418.23|416.03|418.43|416.23|414.11|411.91|0
1619120700000|2021-04-22 19:45:00|417.81|415.61|417.81|415.61|418.23|416.03|411.85|409.65|0
1619121000000|2021-04-22 19:50:00|416.78|414.58|417.4|415.2|418.02|415.82|414.72|412.52|0
1619121300000|2021-04-22 19:55:00|416.58|414.38|418.43|416.23|419.88|417.68|415.55|413.35|0
1619121600000|2021-04-22 20:00:00|417.19|414.99|419.25|417.05|420.08|417.88|415.96|413.76|0
1619121900000|2021-04-22 20:05:00|419.46|417.26|416.98|414.78|420.29|418.09|416.98|414.78|0
1619122200000|2021-04-22 20:10:00|417.19|414.99|415.59|413.39|417.19|414.99|415.48|413.28|0
1619122500000|2021-04-22 20:15:00|416.32|413.72|416.56|413.96|416.68|414.08|416.14|413.54|0
1619122800000|2021-04-22 20:20:00|416.59|413.99|416.53|413.93|416.68|414.08|416.44|413.84|0
1619123100000|2021-04-22 20:25:00|416.55|413.95|417.33|414.73|417.42|414.82|416.55|413.95|0
1619123400000|2021-04-22 20:30:00|416.61|414.01|416.61|414.01|417.02|414.42|415.58|412.98|0
1619123700000|2021-04-22 20:35:00|416.82|414.22|415.58|412.98|417.02|414.42|415.37|412.77|0
1619124000000|2021-04-22 20:40:00|415.78|413.18|415.16|412.56|415.78|413.18|414.96|412.36|0
1619124300000|2021-04-22 20:45:00|415.37|412.77|415.16|412.56|415.78|413.18|414.96|412.36|0
1619124600000|2021-04-22 20:50:00|414.96|412.36|415.16|412.56|415.37|412.77|414.96|412.36|0
1619124900000|2021-04-22 20:55:00|415.37|412.77|414.95|412.35|415.37|412.77|414.75|412.15|0
1619125200000|2021-04-22 21:00:00|415.01|412.41|415.03|412.43|415.41|412.81|414.95|412.35|0
1619125500000|2021-04-22 21:05:00|415.06|412.46|415.03|412.43|415.42|412.82|415.03|412.43|0
1619125800000|2021-04-22 21:10:00|415.18|412.58|415.4|412.8|415.59|412.99|415.18|412.58|0
1619126100000|2021-04-22 21:15:00|415.32|412.72|415.38|412.78|415.41|412.81|415.26|412.66|0
1619126400000|2021-04-22 21:20:00|415.26|412.66|415.47|412.87|415.47|412.87|415.14|412.54|0
1619126700000|2021-04-22 21:25:00|415.56|412.96|415.56|412.96|415.56|412.96|415.32|412.72|0
1619127000000|2021-04-22 21:30:00|415.47|412.87|415.47|412.87|415.47|412.87|415.47|412.87|0
1619127300000|2021-04-22 21:35:00|415.56|412.96|415.51|412.91|416.24|413.64|415.45|412.85|0
1619127600000|2021-04-22 21:40:00|415.54|412.94|414.83|412.23|415.74|413.14|414.8|412.2|0
1619127900000|2021-04-22 21:45:00|414.71|412.11|415.47|412.87|415.65|413.05|414.71|412.11|0
1619128200000|2021-04-22 21:50:00|415.5|412.9|415.65|413.05|415.71|413.11|415.47|412.87|0
1619128500000|2021-04-22 21:55:00|415.47|412.87|415.53|412.93|415.68|413.08|415.47|412.87|0
1619128800000|2021-04-22 22:00:00|415.56|412.96|414.83|412.23|415.86|413.26|414.83|412.23|0
1619129100000|2021-04-22 22:05:00|414.94|412.34|415.04|412.44|415.04|412.44|414.63|412.03|0
1619129400000|2021-04-22 22:10:00|414.83|412.23|414.01|411.41|414.83|412.23|414.01|411.41|0
1619129700000|2021-04-22 22:15:00|413.8|411.2|412.98|410.38|413.91|411.31|412.98|410.38|0
1619130000000|2021-04-22 22:20:00|412.97|410.37|414|411.4|414|411.4|412.97|410.37|0
1619130300000|2021-04-22 22:25:00|414.21|411.61|415.65|413.05|415.86|413.26|414.21|411.61|0
1619130600000|2021-04-22 22:30:00|415.24|412.64|415.24|412.64|415.86|413.26|415.03|412.43|0
1619130900000|2021-04-22 22:35:00|415.03|412.43|414|411.4|415.03|412.43|413.79|411.19|0
1619131200000|2021-04-22 22:40:00|414.21|411.61|414.41|411.81|414.62|412.02|414.21|411.61|0
1619131500000|2021-04-22 22:45:00|414.2|411.6|413.59|410.99|414.2|411.6|413.38|410.78|0
1619131800000|2021-04-22 22:50:00|413.38|410.78|413.17|410.57|413.79|411.19|412.97|410.37|0
1619132100000|2021-04-22 22:55:00|412.97|410.37|413.58|410.98|413.58|410.98|412.97|410.37|0
1619132400000|2021-04-22 23:00:00|413.38|410.78|413.17|410.57|413.38|410.78|412.96|410.36|0
1619132700000|2021-04-22 23:05:00|413.38|410.78|413.38|410.78|413.58|410.98|412.96|410.36|0
1619133000000|2021-04-22 23:10:00|413.58|410.98|412.96|410.36|413.99|411.39|412.96|410.36|0
1619133300000|2021-04-22 23:15:00|413.37|410.77|413.58|410.98|413.79|411.19|413.17|410.57|0
1619133600000|2021-04-22 23:20:00|413.78|411.18|413.58|410.98|413.78|411.18|413.58|410.98|0
1619133900000|2021-04-22 23:25:00|413.78|411.18|413.16|410.56|414.2|411.6|413.16|410.56|0
1619134200000|2021-04-22 23:30:00|413.37|410.77|413.99|411.39|414.19|411.59|413.37|410.77|0
1619134500000|2021-04-22 23:35:00|414.19|411.59|413.37|410.77|414.19|411.59|413.16|410.56|0
1619134800000|2021-04-22 23:40:00|413.57|410.97|413.78|411.18|413.78|411.18|413.16|410.56|0
1619135100000|2021-04-22 23:45:00|414.19|411.59|416.05|413.45|416.46|413.86|414.19|411.59|0
1619135400000|2021-04-22 23:50:00|416.25|413.65|414.6|412|416.25|413.65|414.19|411.59|0
1619135700000|2021-04-22 23:55:00|414.81|412.21|415.01|412.41|415.01|412.41|414.6|412|0
1619136000000|2021-04-23 00:00:00|414.81|412.21|415.94|413.34|416.66|414.06|414.6|412|0
1619136300000|2021-04-23 00:05:00|415.84|413.24|414.8|412.2|416.25|413.65|414.09|411.49|0
1619136600000|2021-04-23 00:10:00|415.01|412.41|413.15|410.55|415.22|412.62|413.15|410.55|0
1619136900000|2021-04-23 00:15:00|412.95|410.35|412.54|409.94|413.15|410.55|412.13|409.53|0
1619137200000|2021-04-23 00:20:00|412.74|410.14|411.92|409.32|412.74|410.14|411.92|409.32|0
1619137500000|2021-04-23 00:25:00|412.12|409.52|412.12|409.52|412.33|409.73|411.92|409.32|0
1619137800000|2021-04-23 00:30:00|412.33|409.73|412.74|410.14|412.94|410.34|412.12|409.52|0
1619138100000|2021-04-23 00:35:00|412.94|410.34|413.15|410.55|413.56|410.96|412.74|410.14|0
1619138400000|2021-04-23 00:40:00|413.35|410.75|414.18|411.58|414.38|411.78|413.26|410.66|0
1619138700000|2021-04-23 00:45:00|414.38|411.78|413.97|411.37|414.38|411.78|413.56|410.96|0
1619139000000|2021-04-23 00:50:00|414.18|411.58|413.35|410.75|414.18|411.58|413.15|410.55|0
1619139300000|2021-04-23 00:55:00|413.15|410.55|412.53|409.93|413.56|410.96|412.53|409.93|0
1619139600000|2021-04-23 01:00:00|412.32|409.72|413.35|410.75|413.56|410.96|412.32|409.72|0
1619139900000|2021-04-23 01:05:00|412.94|410.34|412.73|410.13|413.14|410.54|412.32|409.72|0
1619140200000|2021-04-23 01:10:00|412.52|409.92|411.91|409.31|412.52|409.92|411.5|408.9|0
1619140500000|2021-04-23 01:15:00|411.7|409.1|411.49|408.89|412.11|409.51|411.08|408.48|0
1619140800000|2021-04-23 01:20:00|411.7|409.1|411.49|408.89|411.91|409.31|411.08|408.48|0
1619141100000|2021-04-23 01:25:00|411.29|408.69|411.9|409.3|412.11|409.51|411.29|408.69|0
1619141400000|2021-04-23 01:30:00|412.11|409.51|411.08|408.48|413.55|410.95|411.08|408.48|0
1619141700000|2021-04-23 01:35:00|410.87|408.27|410.87|408.27|411.9|409.3|410.46|407.86|0
1619142000000|2021-04-23 01:40:00|410.67|408.07|409.44|406.84|410.67|408.07|409.44|406.84|0
1619142300000|2021-04-23 01:45:00|409.23|406.63|409.43|406.83|410.05|407.45|409.23|406.63|0
1619142600000|2021-04-23 01:50:00|409.23|406.63|409.84|407.24|410.05|407.45|409.23|406.63|0
1619142900000|2021-04-23 01:55:00|409.64|407.04|410.46|407.86|410.46|407.86|409.23|406.63|0
1619143200000|2021-04-23 02:00:00|410.25|407.65|410.05|407.45|410.46|407.86|409.84|407.24|0
1619143500000|2021-04-23 02:05:00|409.84|407.24|410.46|407.86|410.46|407.86|409.84|407.24|0
1619143800000|2021-04-23 02:10:00|410.66|408.06|410.87|408.27|410.87|408.27|410.05|407.45|0
1619144100000|2021-04-23 02:15:00|410.66|408.06|410.45|407.85|411.07|408.47|410.04|407.44|0
1619144400000|2021-04-23 02:20:00|410.25|407.65|410.04|407.44|410.45|407.85|409.22|406.62|0
1619144700000|2021-04-23 02:25:00|410.25|407.65|410.86|408.26|410.97|408.37|410.25|407.65|0
1619145000000|2021-04-23 02:30:00|411.07|408.47|410.66|408.06|411.07|408.47|410.45|407.85|0
1619145300000|2021-04-23 02:35:00|410.86|408.26|410.86|408.26|411.27|408.67|410.24|407.64|0
1619145600000|2021-04-23 02:40:00|410.65|408.05|410.65|408.05|410.86|408.26|410.04|407.44|0
1619145900000|2021-04-23 02:45:00|410.45|407.85|411.06|408.46|411.47|408.87|410.45|407.85|0
1619146200000|2021-04-23 02:50:00|410.86|408.26|411.47|408.87|412.09|409.49|410.65|408.05|0
1619146500000|2021-04-23 02:55:00|411.27|408.67|410.65|408.05|411.88|409.28|410.65|408.05|0
1619146800000|2021-04-23 03:00:00|410.44|407.84|410.03|407.43|410.86|408.26|409.62|407.02|0
1619147100000|2021-04-23 03:05:00|409.83|407.23|408.8|406.2|410.03|407.43|408.8|406.2|0
1619147400000|2021-04-23 03:10:00|408.91|406.31|408.8|406.2|409.21|406.61|408.8|406.2|0
1619147700000|2021-04-23 03:15:00|409.01|406.41|408.8|406.2|409.01|406.41|408.59|405.99|0
1619148000000|2021-04-23 03:20:00|408.59|405.99|409|406.4|409|406.4|408.59|405.99|0
1619148300000|2021-04-23 03:25:00|408.8|406.2|408.8|406.2|409|406.4|408.8|406.2|0
1619148600000|2021-04-23 03:30:00|408.59|405.99|409.21|406.61|409.21|406.61|408.59|405.99|0
1619148900000|2021-04-23 03:35:00|409|406.4|408.79|406.19|409.41|406.81|408.79|406.19|0
1619149200000|2021-04-23 03:40:00|409|406.4|409.61|407.01|409.82|407.22|409|406.4|0
1619149500000|2021-04-23 03:45:00|409.41|406.81|409.41|406.81|409.41|406.81|409.2|406.6|0
1619149800000|2021-04-23 03:50:00|409.61|407.01|410.23|407.63|410.64|408.04|409.61|407.01|0
1619150100000|2021-04-23 03:55:00|410.43|407.83|410.02|407.42|410.64|408.04|410.02|407.42|0
1619150400000|2021-04-23 04:00:00|409.82|407.22|410.02|407.42|410.33|407.73|409.61|407.01|0
1619150700000|2021-04-23 04:05:00|409.92|407.32|409.81|407.21|409.92|407.32|409.61|407.01|0
1619151000000|2021-04-23 04:10:00|409.61|407.01|409.81|407.21|410.02|407.42|409.61|407.01|0
1619151300000|2021-04-23 04:15:00|409.61|407.01|409.61|407.01|409.61|407.01|409.2|406.6|0
1619151600000|2021-04-23 04:20:00|409.51|406.91|409.4|406.8|409.6|407|409.19|406.59|0
1619151900000|2021-04-23 04:25:00|409.6|407|409.4|406.8|409.6|407|409.4|406.8|0
1619152200000|2021-04-23 04:30:00|409.6|407|410.22|407.62|410.63|408.03|409.6|407|0
1619152500000|2021-04-23 04:35:00|410.01|407.41|410.42|407.82|410.42|407.82|410.01|407.41|0
1619152800000|2021-04-23 04:40:00|410.22|407.62|411.24|408.64|411.24|408.64|410.22|407.62|0
1619153100000|2021-04-23 04:45:00|411.04|408.44|410.83|408.23|411.65|409.05|410.83|408.23|0
1619153400000|2021-04-23 04:50:00|410.62|408.02|410.62|408.02|410.83|408.23|410.42|407.82|0
1619153700000|2021-04-23 04:55:00|410.73|408.13|410.62|408.02|410.83|408.23|410.42|407.82|0
1619154000000|2021-04-23 05:00:00|410.42|407.82|410.42|407.82|410.83|408.23|410.01|407.41|0
1619154300000|2021-04-23 05:05:00|410.21|407.61|411.24|408.64|411.85|409.25|410.21|407.61|0
1619154600000|2021-04-23 05:10:00|410.83|408.23|411.24|408.64|411.85|409.25|410.83|408.23|0
1619154900000|2021-04-23 05:15:00|411.03|408.43|410.82|408.22|411.44|408.84|410.82|408.22|0
1619155200000|2021-04-23 05:20:00|411.03|408.43|411.03|408.43|411.44|408.84|410.82|408.22|0
1619155500000|2021-04-23 05:25:00|410.82|408.22|411.85|409.25|411.85|409.25|410.82|408.22|0
1619155800000|2021-04-23 05:30:00|412.05|409.45|411.85|409.25|413.08|410.48|411.85|409.25|0
1619156100000|2021-04-23 05:35:00|411.64|409.04|411.64|409.04|411.64|409.04|411.02|408.42|0
1619156400000|2021-04-23 05:40:00|411.44|408.84|411.43|408.83|411.44|408.84|411.23|408.63|0
1619156700000|2021-04-23 05:45:00|411.64|409.04|410|407.4|412.26|409.66|410|407.4|0
1619157000000|2021-04-23 05:50:00|410.2|407.6|409.99|407.39|410.61|408.01|409.58|406.98|0
1619157300000|2021-04-23 05:55:00|410.2|407.6|410.4|407.8|410.61|408.01|409.99|407.39|0
1619157600000|2021-04-23 06:00:00|410.2|407.6|411.22|408.62|411.22|408.62|409.79|407.19|0
1619157900000|2021-04-23 06:05:00|411.02|408.42|411.02|408.42|411.43|408.83|410.4|407.8|0
1619158200000|2021-04-23 06:10:00|411.22|408.62|414.1|411.5|414.1|411.5|411.22|408.62|0
1619158500000|2021-04-23 06:15:00|414|411.4|415.55|412.95|416.58|413.98|413.69|411.09|0
1619158800000|2021-04-23 06:20:00|415.34|412.74|414.72|412.12|415.34|412.74|413.69|411.09|0
1619159100000|2021-04-23 06:25:00|414.93|412.33|416.78|414.18|416.78|414.18|414.31|411.71|0
1619159400000|2021-04-23 06:30:00|416.58|413.98|415.54|412.94|416.58|413.98|414.92|412.32|0
1619159700000|2021-04-23 06:35:00|415.75|413.15|414.92|412.32|415.96|413.36|414.72|412.12|0
1619160000000|2021-04-23 06:40:00|414.72|412.12|414.3|411.7|415.54|412.94|414.1|411.5|0
1619160300000|2021-04-23 06:45:00|414.1|411.5|413.48|410.88|414.51|411.91|413.27|410.67|0
1619160600000|2021-04-23 06:50:00|413.68|411.08|413.89|411.29|414.3|411.7|413.27|410.67|0
1619160900000|2021-04-23 06:55:00|414.09|411.49|414.71|412.11|415.74|413.14|413.48|410.88|0
1619161200000|2021-04-23 07:00:00|413.89|411.29|412.65|410.05|414.51|411.91|412.24|409.64|0
1619161500000|2021-04-23 07:05:00|412.66|410.46|412.45|410.25|414.1|411.9|412.04|409.84|0
1619161800000|2021-04-23 07:10:00|412.65|410.45|411.42|409.22|413.68|411.48|411.12|408.92|0
1619162100000|2021-04-23 07:15:00|410.8|408.6|408.95|406.75|410.8|408.6|408.95|406.75|0
1619162400000|2021-04-23 07:20:00|408.75|406.55|409.98|407.78|409.98|407.78|408.34|406.14|0
1619162700000|2021-04-23 07:25:00|410.18|407.98|408.95|406.75|410.39|408.19|408.34|406.14|0
1619163000000|2021-04-23 07:30:00|408.85|406.65|409.65|407.45|409.85|407.65|408.82|406.62|0
1619163300000|2021-04-23 07:35:00|409.85|407.65|409.44|407.24|409.85|407.65|409.23|407.03|0
1619163600000|2021-04-23 07:40:00|409.65|407.45|406.76|404.56|409.65|407.45|406.55|404.35|0
1619163900000|2021-04-23 07:45:00|406.97|404.77|404.84|402.64|407.17|404.97|404.84|402.64|0
1619164200000|2021-04-23 07:50:00|404.64|402.44|404.43|402.23|405.67|403.47|404.22|402.02|0
1619164500000|2021-04-23 07:55:00|404.22|402.02|403.81|401.61|404.64|402.44|403.19|400.99|0
1619164800000|2021-04-23 08:00:00|403.61|401.41|405.05|402.85|405.46|403.26|403.61|401.41|0
1619165100000|2021-04-23 08:05:00|405.25|403.05|405.66|403.46|406.28|404.08|405.25|403.05|0
1619165400000|2021-04-23 08:10:00|405.87|403.67|406.08|403.88|406.28|404.08|405.46|403.26|0
1619165700000|2021-04-23 08:15:00|406.28|404.08|406.07|403.87|407.11|404.91|406.07|403.87|0
1619166000000|2021-04-23 08:20:00|405.87|403.67|406.69|404.49|407.52|405.32|405.87|403.67|0
1619166300000|2021-04-23 08:25:00|406.9|404.7|407.1|404.9|407.31|405.11|406.49|404.29|0
1619166600000|2021-04-23 08:30:00|406.9|404.7|405.04|402.84|406.9|404.7|405.04|402.84|0
1619166900000|2021-04-23 08:35:00|405.15|402.95|405.45|403.25|405.66|403.46|405.04|402.84|0
1619167200000|2021-04-23 08:40:00|405.24|403.04|405.45|403.25|406.28|404.08|405.04|402.84|0
1619167500000|2021-04-23 08:45:00|405.24|403.04|404.83|402.63|405.86|403.66|404.83|402.63|0
1619167800000|2021-04-23 08:50:00|404.62|402.42|404.83|402.63|405.45|403.25|404.21|402.01|0
1619168100000|2021-04-23 08:55:00|404.62|402.42|405.65|403.45|405.86|403.66|404.62|402.42|0
1619168400000|2021-04-23 09:00:00|405.86|403.66|407.1|404.9|407.1|404.9|405.65|403.45|0
1619168700000|2021-04-23 09:05:00|407.3|405.1|407.3|405.1|407.3|405.1|406.89|404.69|0
1619169000000|2021-04-23 09:10:00|407.51|405.31|408.13|405.93|408.54|406.34|407.51|405.31|0
1619169300000|2021-04-23 09:15:00|408.33|406.13|407.3|405.1|408.33|406.13|406.89|404.69|0
1619169600000|2021-04-23 09:20:00|407.09|404.89|407.3|405.1|407.3|405.1|407.09|404.89|0
1619169900000|2021-04-23 09:25:00|407.51|405.31|406.88|404.68|408.54|406.34|406.68|404.48|0
1619170200000|2021-04-23 09:30:00|406.68|404.48|407.71|405.51|407.92|405.72|406.68|404.48|0
1619170500000|2021-04-23 09:35:00|407.5|405.3|406.26|404.06|407.5|405.3|406.26|404.06|0
1619170800000|2021-04-23 09:40:00|406.06|403.86|406.26|404.06|407.09|404.89|406.06|403.86|0
1619171100000|2021-04-23 09:45:00|406.47|404.27|407.71|405.51|407.91|405.71|406.47|404.27|0
1619171400000|2021-04-23 09:50:00|407.5|405.3|407.29|405.09|408.74|406.54|407.09|404.89|0
1619171700000|2021-04-23 09:55:00|407.09|404.89|407.7|405.5|407.7|405.5|406.47|404.27|0
1619172000000|2021-04-23 10:00:00|407.5|405.3|406.46|404.26|407.91|405.71|406.46|404.26|0
1619172300000|2021-04-23 10:05:00|407.08|404.88|405.84|403.64|407.29|405.09|405.64|403.44|0
1619172600000|2021-04-23 10:10:00|405.64|403.44|406.46|404.26|406.67|404.47|405.64|403.44|0
1619172900000|2021-04-23 10:15:00|406.67|404.47|407.7|405.5|407.91|405.71|406.46|404.26|0
1619173200000|2021-04-23 10:20:00|407.49|405.29|407.49|405.29|407.7|405.5|407.29|405.09|0
1619173500000|2021-04-23 10:25:00|407.7|405.5|406.25|404.05|408.11|405.91|406.25|404.05|0
1619173800000|2021-04-23 10:30:00|406.05|403.85|407.08|404.88|407.08|404.88|406.05|403.85|0
1619174100000|2021-04-23 10:35:00|406.87|404.67|407.7|405.5|407.7|405.5|406.87|404.67|0
1619174400000|2021-04-23 10:40:00|407.28|405.08|407|404.8|407.28|405.08|406.25|404.05|0
1619174700000|2021-04-23 10:45:00|406.79|404.59|405.96|403.76|407|404.8|405.76|403.56|0
1619175000000|2021-04-23 10:50:00|406.17|403.97|405.55|403.35|406.79|404.59|405.55|403.35|0
1619175300000|2021-04-23 10:55:00|405.76|403.56|407.2|405|407.82|405.62|405.76|403.56|0
1619175600000|2021-04-23 11:00:00|406.79|404.59|406.79|404.59|408.02|405.82|406.37|404.17|0
1619175900000|2021-04-23 11:05:00|406.78|404.58|407.81|405.61|407.81|405.61|405.75|403.55|0
1619176200000|2021-04-23 11:10:00|408.23|406.03|407.19|404.99|408.43|406.23|406.99|404.79|0
1619176500000|2021-04-23 11:15:00|407.61|405.41|407.61|405.41|408.02|405.82|406.99|404.79|0
1619176800000|2021-04-23 11:20:00|407.81|405.61|408.43|406.23|408.64|406.44|407.81|405.61|0
1619177100000|2021-04-23 11:25:00|408.64|406.44|407.81|405.61|408.64|406.44|407.6|405.4|0
1619177400000|2021-04-23 11:30:00|407.6|405.4|407.6|405.4|407.81|405.61|407.19|404.99|0
1619177700000|2021-04-23 11:35:00|407.81|405.61|408.22|406.02|408.43|406.23|406.98|404.78|0
1619178000000|2021-04-23 11:40:00|408.01|405.81|409.46|407.26|409.66|407.46|408.01|405.81|0
1619178300000|2021-04-23 11:45:00|409.57|407.37|409.46|407.26|409.66|407.46|409.04|406.84|0
1619178600000|2021-04-23 11:50:00|409.66|407.46|408.84|406.64|409.87|407.67|408.84|406.64|0
1619178900000|2021-04-23 11:55:00|408.63|406.43|409.04|406.84|409.46|407.26|408.42|406.22|0
1619179200000|2021-04-23 12:00:00|408.84|406.64|409.04|406.84|409.45|407.25|407.39|405.19|0
1619179500000|2021-04-23 12:05:00|408.83|406.63|408.83|406.63|409.45|407.25|408.01|405.81|0
1619179800000|2021-04-23 12:10:00|409.04|406.84|409.45|407.25|409.66|407.46|408.83|406.63|0
1619180100000|2021-04-23 12:15:00|409.24|407.04|410.9|408.7|410.9|408.7|409.04|406.84|0
1619180400000|2021-04-23 12:20:00|410.48|408.28|411.52|409.32|412.14|409.94|410.07|407.87|0
1619180700000|2021-04-23 12:25:00|411.72|409.52|412.81|410.61|412.97|410.77|411.72|409.52|0
1619181000000|2021-04-23 12:30:00|413.01|410.81|414.04|411.84|414.05|411.85|411.98|409.78|0
1619181300000|2021-04-23 12:35:00|413.63|411.43|412.6|410.4|414.25|412.05|412.39|410.19|0
1619181600000|2021-04-23 12:40:00|412.8|410.6|413.01|410.81|413.01|410.81|411.98|409.78|0
1619181900000|2021-04-23 12:45:00|412.8|410.6|412.59|410.39|413.01|410.81|411.98|409.78|0
1619182200000|2021-04-23 12:50:00|412.8|410.6|413.01|410.81|413.42|411.22|412.39|410.19|0
1619182500000|2021-04-23 12:55:00|413.21|411.01|412.8|410.6|413.21|411.01|412.39|410.19|0
1619182800000|2021-04-23 13:00:00|412.59|410.39|411.56|409.36|412.59|410.39|411.56|409.36|0
1619183100000|2021-04-23 13:05:00|411.35|409.15|412.59|410.39|412.8|410.6|411.35|409.15|0
1619183400000|2021-04-23 13:10:00|412.38|410.18|410.94|408.74|413.21|411.01|409.91|407.71|0
1619183700000|2021-04-23 13:15:00|410.73|408.53|411.55|409.35|411.76|409.56|410.52|408.32|0
1619184000000|2021-04-23 13:20:00|411.35|409.15|410.73|408.53|411.55|409.35|410.73|408.53|0
1619184300000|2021-04-23 13:25:00|410.93|408.73|411.55|409.35|411.55|409.35|410.73|408.53|0
1619184600000|2021-04-23 13:30:00|411.35|409.15|407.84|405.64|411.97|409.77|407.64|405.44|0
1619184900000|2021-04-23 13:35:00|408.05|405.85|408.66|406.46|409.7|407.5|406.81|404.61|0
1619185200000|2021-04-23 13:40:00|408.05|405.85|407.63|405.43|409.7|407.5|407.63|405.43|0
1619185500000|2021-04-23 13:45:00|407.84|405.64|405.78|403.58|410.31|408.11|405.78|403.58|0
1619185800000|2021-04-23 13:50:00|405.57|403.37|402.09|399.89|405.99|403.79|401.47|399.27|0
1619186100000|2021-04-23 13:55:00|401.68|399.48|400.45|398.25|402.49|400.29|400.45|398.25|0
1619186400000|2021-04-23 14:00:00|400.24|398.04|398.81|396.61|400.86|398.66|398.61|396.41|0
1619186700000|2021-04-23 14:05:00|399.42|397.22|398.63|396.43|399.42|397.22|397.81|395.61|0
1619187000000|2021-04-23 14:10:00|398.43|396.23|398.02|395.82|398.83|396.63|397.81|395.61|0
1619187300000|2021-04-23 14:15:00|398.22|396.02|399.65|397.45|399.86|397.66|397.81|395.61|0
1619187600000|2021-04-23 14:20:00|399.45|397.25|399.24|397.04|400.47|398.27|398.83|396.63|0
1619187900000|2021-04-23 14:25:00|399.04|396.84|398.63|396.43|399.44|397.24|398.22|396.02|0
1619188200000|2021-04-23 14:30:00|398.42|396.22|393.33|391.13|399.44|397.24|392.51|390.31|0
1619188500000|2021-04-23 14:35:00|393.53|391.33|391.81|389.61|393.53|391.33|390.29|388.09|0
1619188800000|2021-04-23 14:40:00|391.6|389.4|391.6|389.4|391.81|389.61|390.38|388.18|0
1619189100000|2021-04-23 14:45:00|392.01|389.81|391.29|389.09|392.42|390.22|388.76|386.56|0
1619189400000|2021-04-23 14:50:00|391.69|389.49|388.39|386.19|391.69|389.49|388.39|386.19|0
1619189700000|2021-04-23 14:55:00|387.79|385.59|384.35|382.15|387.79|385.59|384.15|381.95|0
1619190000000|2021-04-23 15:00:00|384.55|382.35|386.57|384.37|387.18|384.98|384.55|382.35|0
1619190300000|2021-04-23 15:05:00|386.37|384.17|387.38|385.18|387.38|385.18|384.75|382.55|0
1619190600000|2021-04-23 15:10:00|387.17|384.97|384.55|382.35|387.17|384.97|384.55|382.35|0
1619190900000|2021-04-23 15:15:00|384.34|382.14|382.53|380.33|384.34|382.14|381.73|379.53|0
1619191200000|2021-04-23 15:20:00|382.33|380.13|382.73|380.53|383.13|380.93|381.92|379.72|0
1619191500000|2021-04-23 15:25:00|382.53|380.33|382.93|380.73|383.13|380.93|381.92|379.72|0
1619191800000|2021-04-23 15:30:00|382.73|380.53|382.73|380.53|382.93|380.73|381.92|379.72|0
1619192100000|2021-04-23 15:35:00|382.32|380.12|382.73|380.53|382.93|380.73|382.12|379.92|0
1619192400000|2021-04-23 15:40:00|382.52|380.32|382.93|380.73|384.14|381.94|382.12|379.92|0
1619192700000|2021-04-23 15:45:00|383.13|380.93|380.71|378.51|383.13|380.93|380.51|378.31|0
1619193000000|2021-04-23 15:50:00|380.91|378.71|380.91|378.71|381.72|379.52|380.51|378.31|0
1619193300000|2021-04-23 15:55:00|380.71|378.51|382.32|380.12|382.32|380.12|380.51|378.31|0
1619193600000|2021-04-23 16:00:00|381.92|379.72|381.11|378.91|382.12|379.92|380.71|378.51|0
1619193900000|2021-04-23 16:05:00|380.91|378.71|380.31|378.11|381.11|378.91|380.11|377.91|0
1619194200000|2021-04-23 16:10:00|380.51|378.31|381.31|379.11|381.51|379.31|380.51|378.31|0
1619194500000|2021-04-23 16:15:00|381.11|378.91|380.5|378.3|381.11|378.91|380.1|377.9|0
1619194800000|2021-04-23 16:20:00|380.3|378.1|380.3|378.1|380.91|378.71|380.1|377.9|0
1619195100000|2021-04-23 16:25:00|380.5|378.3|381.1|378.9|381.31|379.11|380.3|378.1|0
1619195400000|2021-04-23 16:30:00|380.9|378.7|379.5|377.3|380.9|378.7|379.3|377.1|0
1619195700000|2021-04-23 16:35:00|379.3|377.1|380.1|377.9|380.3|378.1|379.1|376.9|0
1619196000000|2021-04-23 16:40:00|379.9|377.7|378.37|376.17|379.9|377.7|377.29|375.09|0
1619196300000|2021-04-23 16:45:00|378.57|376.37|375.43|373.23|378.62|376.42|375.23|373.03|0
1619196600000|2021-04-23 16:50:00|375.23|373.03|374.43|372.23|375.23|373.03|374.43|372.23|0
1619196900000|2021-04-23 16:55:00|374.63|372.43|375.62|373.42|376.22|374.02|374.43|372.23|0
1619197200000|2021-04-23 17:00:00|375.23|373.03|376.62|374.42|376.82|374.62|375.23|373.03|0
1619197500000|2021-04-23 17:05:00|376.42|374.22|375.82|373.62|376.42|374.22|375.42|373.22|0
1619197800000|2021-04-23 17:10:00|375.62|373.42|376.02|373.82|376.22|374.02|375.22|373.02|0
1619198100000|2021-04-23 17:15:00|375.82|373.62|376.02|373.82|376.22|374.02|375.42|373.22|0
1619198400000|2021-04-23 17:20:00|376.22|374.02|376.42|374.22|376.62|374.42|375.82|373.62|0
1619198700000|2021-04-23 17:25:00|376.62|374.42|376.32|374.12|377.41|375.21|376.22|374.02|0
1619199000000|2021-04-23 17:30:00|376.22|374.02|375.42|373.22|376.22|374.02|375.22|373.02|0
1619199300000|2021-04-23 17:35:00|375.22|373.02|374.82|372.62|375.42|373.22|374.82|372.62|0
1619199600000|2021-04-23 17:40:00|374.62|372.42|374.42|372.22|374.82|372.62|373.62|371.42|0
1619199900000|2021-04-23 17:45:00|374.62|372.42|375.41|373.21|375.81|373.61|374.62|372.42|0
1619200200000|2021-04-23 17:50:00|375.61|373.41|376.41|374.21|376.61|374.41|375.41|373.21|0
1619200500000|2021-04-23 17:55:00|376.21|374.01|376.41|374.21|376.41|374.21|375.81|373.61|0
1619200800000|2021-04-23 18:00:00|376.21|374.01|375.81|373.61|376.61|374.41|375.41|373.21|0
1619201100000|2021-04-23 18:05:00|376.01|373.81|375.21|373.01|376.01|373.81|374.81|372.61|0
1619201400000|2021-04-23 18:10:00|375.01|372.81|375.41|373.21|375.41|373.21|374.61|372.41|0
1619201700000|2021-04-23 18:15:00|375.31|373.11|376.06|373.86|376.26|374.06|375.06|372.86|0
1619202000000|2021-04-23 18:20:00|375.86|373.66|376.26|374.06|376.46|374.26|375.66|373.46|0
1619202300000|2021-04-23 18:25:00|376.46|374.26|375.86|373.66|377.66|375.46|375.86|373.66|0
1619202600000|2021-04-23 18:30:00|375.66|373.46|375.46|373.26|376.06|373.86|375.26|373.06|0
1619202900000|2021-04-23 18:35:00|375.66|373.46|375.66|373.46|376.46|374.26|375.46|373.26|0
1619203200000|2021-04-23 18:40:00|375.46|373.26|374.66|372.46|375.46|373.26|374.26|372.06|0
1619203500000|2021-04-23 18:45:00|374.46|372.26|374.26|372.06|375.06|372.86|374.06|371.86|0
1619203800000|2021-04-23 18:50:00|374.06|371.86|372.26|370.06|374.06|371.86|372.06|369.86|0
1619204100000|2021-04-23 18:55:00|372.46|370.26|373.06|370.86|373.06|370.86|371.46|369.26|0
1619204400000|2021-04-23 19:00:00|372.86|370.66|374.25|372.05|374.25|372.05|372.46|370.26|0
1619204700000|2021-04-23 19:05:00|374.05|371.85|372.85|370.65|374.05|371.85|372.06|369.86|0
1619205000000|2021-04-23 19:10:00|373.05|370.85|371.66|369.46|373.05|370.85|371.66|369.46|0
1619205300000|2021-04-23 19:15:00|371.86|369.66|371.46|369.26|372.06|369.86|371.26|369.06|0
1619205600000|2021-04-23 19:20:00|371.26|369.06|369.86|367.66|371.66|369.46|369.67|367.47|0
1619205900000|2021-04-23 19:25:00|370.06|367.86|369.47|367.27|370.26|368.06|369.07|366.87|0
1619206200000|2021-04-23 19:30:00|369.66|367.46|366.89|364.69|369.66|367.46|366.89|364.69|0
1619206500000|2021-04-23 19:35:00|366.69|364.49|368.07|365.87|368.27|366.07|365.9|363.7|0
1619206800000|2021-04-23 19:40:00|367.87|365.67|371.25|369.05|371.45|369.25|367.87|365.67|0
1619207100000|2021-04-23 19:45:00|371.65|369.45|373.15|370.95|374.24|372.04|371.65|369.45|0
1619207400000|2021-04-23 19:50:00|372.95|370.75|375.86|373.66|376.76|374.56|372.75|370.55|0
1619207700000|2021-04-23 19:55:00|376.15|373.95|377.96|375.76|378.16|375.96|375.35|373.15|0
1619208000000|2021-04-23 20:00:00|377.56|375.36|379.37|377.17|379.57|377.37|377.56|375.36|0
1619208300000|2021-04-23 20:05:00|379.17|376.97|380.58|378.38|380.78|378.58|378.96|376.76|0
1619208600000|2021-04-23 20:10:00|380.37|378.17|380.88|378.68|381.38|379.18|379.97|377.77|0
1619420700000|2021-04-26 07:05:00|377.16|375.16|375.56|373.36|377.36|375.16|375.56|373.36|0
1619421000000|2021-04-26 07:10:00|375.76|373.56|376.96|374.76|377.56|375.36|375.16|372.96|0
1619421300000|2021-04-26 07:15:00|376.86|374.66|377.36|375.16|377.36|375.16|376.76|374.56|0
1619421600000|2021-04-26 07:20:00|377.56|375.36|376.55|374.35|377.56|375.36|376.55|374.35|0
1619421900000|2021-04-26 07:25:00|376.75|374.55|376.55|374.35|376.75|374.55|375.75|373.55|0
1619422200000|2021-04-26 07:30:00|376.35|374.15|377.55|375.35|377.96|375.76|376.35|374.15|0
1619422500000|2021-04-26 07:35:00|377.75|375.55|377.75|375.55|378.56|376.36|377.55|375.35|0
1619422800000|2021-04-26 07:40:00|377.55|375.35|377.55|375.35|377.75|375.55|377.55|375.35|0
1619423100000|2021-04-26 07:45:00|377.35|375.15|378.55|376.35|378.55|376.35|377.35|375.15|0
1619423400000|2021-04-26 07:50:00|378.35|376.15|378.95|376.75|378.95|376.75|378.35|376.15|0
1619423700000|2021-04-26 07:55:00|378.75|376.55|378.35|376.15|378.75|376.55|378.15|375.95|0
1619424000000|2021-04-26 08:00:00|378.15|375.95|377.75|375.55|378.55|376.35|377.55|375.35|0
1619424300000|2021-04-26 08:05:00|377.95|375.75|378.35|376.15|378.55|376.35|377.75|375.55|0
1619424600000|2021-04-26 08:10:00|378.15|375.95|377.94|375.74|378.75|376.55|377.75|375.55|0
1619424900000|2021-04-26 08:15:00|378.15|375.95|378.34|376.14|378.55|376.35|377.94|375.74|0
1619425200000|2021-04-26 08:20:00|378.14|375.94|379.15|376.95|380.15|377.95|377.94|375.74|0
1619425500000|2021-04-26 08:25:00|378.95|376.75|379.15|376.95|380.55|378.35|378.94|376.74|0
1619425800000|2021-04-26 08:30:00|379.55|377.35|381.16|378.96|381.16|378.96|379.15|376.95|0
1619426100000|2021-04-26 08:35:00|380.95|378.75|382.36|380.16|382.97|380.77|380.86|378.66|0
1619426400000|2021-04-26 08:40:00|382.77|380.57|381.96|379.76|382.77|380.57|381.35|379.15|0
1619426700000|2021-04-26 08:45:00|382.06|379.86|381.96|379.76|382.56|380.36|381.55|379.35|0
1619427000000|2021-04-26 08:50:00|382.16|379.96|381.96|379.76|382.56|380.36|381.75|379.55|0
1619427300000|2021-04-26 08:55:00|382.16|379.96|381.75|379.55|382.56|380.36|381.75|379.55|0
1619427600000|2021-04-26 09:00:00|381.95|379.75|381.95|379.75|382.16|379.96|381.55|379.35|0
1619427900000|2021-04-26 09:05:00|382.16|379.96|381.35|379.15|382.16|379.96|381.35|379.15|0
1619428200000|2021-04-26 09:10:00|381.55|379.35|381.15|378.95|381.75|379.55|381.15|378.95|0
1619428500000|2021-04-26 09:15:00|381.35|379.15|380.54|378.34|381.35|379.15|380.44|378.24|0
1619428800000|2021-04-26 09:20:00|380.34|378.14|379.94|377.74|380.44|378.24|379.74|377.54|0
1619429100000|2021-04-26 09:25:00|380.14|377.94|380.74|378.54|380.84|378.64|380.14|377.94|0
1619429400000|2021-04-26 09:30:00|380.94|378.74|381.74|379.54|381.95|379.75|380.54|378.34|0
1619429700000|2021-04-26 09:35:00|381.54|379.34|382.15|379.95|382.35|380.15|381.14|378.94|0
1619430000000|2021-04-26 09:40:00|382.35|380.15|381.54|379.34|382.35|380.15|381.54|379.34|0
1619430300000|2021-04-26 09:45:00|381.34|379.14|380.53|378.33|381.34|379.14|380.53|378.33|0
1619430600000|2021-04-26 09:50:00|380.64|378.44|381.34|379.14|381.54|379.34|380.64|378.44|0
1619430900000|2021-04-26 09:55:00|381.44|379.24|381.54|379.34|381.94|379.74|381.14|378.94|0
1619431200000|2021-04-26 10:00:00|381.74|379.54|382.75|380.55|383.96|381.76|381.74|379.54|0
1619431500000|2021-04-26 10:05:00|382.95|380.75|381.53|379.33|382.95|380.75|381.33|379.13|0
1619431800000|2021-04-26 10:10:00|381.33|379.13|381.13|378.93|381.94|379.74|380.33|378.13|0
1619432100000|2021-04-26 10:15:00|380.93|378.73|382.14|379.94|382.14|379.94|380.93|378.73|0
1619432400000|2021-04-26 10:20:00|382.24|380.04|381.64|379.44|382.74|380.54|381.64|379.44|0
1619432700000|2021-04-26 10:25:00|381.53|379.33|380.93|378.73|381.93|379.73|380.93|378.73|0
1619433000000|2021-04-26 10:30:00|381.13|378.93|381.23|379.03|381.33|379.13|380.92|378.72|0
1619433300000|2021-04-26 10:35:00|381.33|379.13|382.33|380.13|382.33|380.13|381.13|378.93|0
1619433600000|2021-04-26 10:40:00|382.54|380.34|382.13|379.93|382.54|380.34|381.93|379.73|0
1619433900000|2021-04-26 10:45:00|382.33|380.13|382.53|380.33|382.74|380.54|382.13|379.93|0
1619434200000|2021-04-26 10:50:00|382.33|380.13|381.32|379.12|382.53|380.33|381.32|379.12|0
1619434500000|2021-04-26 10:55:00|381.52|379.32|382.33|380.13|382.33|380.13|380.92|378.72|0
1619434800000|2021-04-26 11:00:00|382.53|380.33|381.92|379.72|382.53|380.33|381.12|378.92|0
1619435100000|2021-04-26 11:05:00|381.72|379.52|381.12|378.92|383.34|381.14|381.12|378.92|0
1619435400000|2021-04-26 11:10:00|380.92|378.72|380.11|377.91|381.42|379.22|380.11|377.91|0
1619435700000|2021-04-26 11:15:00|379.91|377.71|380.51|378.31|380.51|378.31|379.71|377.51|0
1619436000000|2021-04-26 11:20:00|380.31|378.11|380.51|378.31|381.11|378.91|380.31|378.11|0
1619436300000|2021-04-26 11:25:00|380.71|378.51|380.91|378.71|381.31|379.11|380.51|378.31|0
1619436600000|2021-04-26 11:30:00|381.31|379.11|380.91|378.71|381.31|379.11|380.11|377.91|0
1619436900000|2021-04-26 11:35:00|380.71|378.51|380.71|378.51|380.91|378.71|380.31|378.11|0
1619437200000|2021-04-26 11:40:00|380.91|378.71|380.3|378.1|381.11|378.91|380.3|378.1|0
1619437500000|2021-04-26 11:45:00|380.1|377.9|379.7|377.5|380.51|378.31|379.7|377.5|0
1619437800000|2021-04-26 11:50:00|379.5|377.3|378.69|376.49|379.5|377.3|378.69|376.49|0
1619438100000|2021-04-26 11:55:00|378.49|376.29|378.69|376.49|378.69|376.49|378.29|376.09|0
1619438400000|2021-04-26 12:00:00|378.49|376.29|378.69|376.49|379.09|376.89|378.29|376.09|0
1619438700000|2021-04-26 12:05:00|378.49|376.29|378.29|376.09|378.69|376.49|377.89|375.69|0
1619439000000|2021-04-26 12:10:00|378.49|376.29|378.89|376.69|378.89|376.69|378.29|376.09|0
1619439300000|2021-04-26 12:15:00|378.69|376.49|378.69|376.49|379.29|377.09|377.68|375.48|0
1619439600000|2021-04-26 12:20:00|378.49|376.29|377.48|375.28|378.89|376.69|377.28|375.08|0
1619439900000|2021-04-26 12:25:00|377.68|375.48|377.88|375.68|378.29|376.09|377.48|375.28|0
1619440200000|2021-04-26 12:30:00|377.79|375.59|378.68|376.48|378.89|376.69|377.68|375.48|0
1619440500000|2021-04-26 12:35:00|378.89|376.69|377.48|375.28|379.09|376.89|377.28|375.08|0
1619440800000|2021-04-26 12:40:00|377.28|375.08|378.08|375.88|378.08|375.88|376.88|374.68|0
1619441100000|2021-04-26 12:45:00|377.88|375.68|377.68|375.48|377.88|375.68|377.08|374.88|0
1619441400000|2021-04-26 12:50:00|377.48|375.28|376.07|373.87|377.48|375.28|376.07|373.87|0
1619441700000|2021-04-26 12:55:00|376.27|374.07|377.47|375.27|377.47|375.27|376.27|374.07|0
1619442000000|2021-04-26 13:00:00|377.27|375.07|377.27|375.07|377.47|375.27|376.67|374.47|0
1619442300000|2021-04-26 13:05:00|377.07|374.87|376.27|374.07|377.07|374.87|376.07|373.87|0
1619442600000|2021-04-26 13:10:00|376.47|374.27|376.07|373.87|376.67|374.47|376.07|373.87|0
1619442900000|2021-04-26 13:15:00|376.27|374.07|376.27|374.07|376.47|374.27|376.07|373.87|0
1619443200000|2021-04-26 13:20:00|376.07|373.87|373.87|371.67|376.27|374.07|373.87|371.67|0
1619443500000|2021-04-26 13:25:00|373.67|371.47|372.67|370.47|374.27|372.07|372.67|370.47|0
1619443800000|2021-04-26 13:30:00|372.07|369.87|371.47|369.27|373.07|370.87|370.48|368.28|0
1619444100000|2021-04-26 13:35:00|371.87|369.67|370.08|367.88|371.87|369.67|369.28|367.08|0
1619444400000|2021-04-26 13:40:00|369.88|367.68|369.08|366.88|371.47|369.27|368.49|366.29|0
1619444700000|2021-04-26 13:45:00|369.28|367.08|369.48|367.28|369.88|367.68|368.69|366.49|0
1619445000000|2021-04-26 13:50:00|369.68|367.48|373.06|370.86|374.46|372.26|369.48|367.28|0
1619445300000|2021-04-26 13:55:00|372.66|370.46|370.07|367.87|372.66|370.46|369.68|367.48|0
1619445600000|2021-04-26 14:00:00|370.47|368.27|368.68|366.48|370.67|368.47|368.09|365.89|0
1619445900000|2021-04-26 14:05:00|368.48|366.28|367.49|365.29|368.48|366.28|367.29|365.09|0
1619446200000|2021-04-26 14:10:00|367.69|365.49|367.09|364.89|368.48|366.28|366.9|364.7|0
1619446500000|2021-04-26 14:15:00|367.29|365.09|369.08|366.88|370.47|368.27|366.9|364.7|0
1619446800000|2021-04-26 14:20:00|368.88|366.68|367.88|365.68|369.27|367.07|367.49|365.29|0
1619447100000|2021-04-26 14:25:00|367.69|365.49|369.67|367.47|370.46|368.26|367.69|365.49|0
1619447400000|2021-04-26 14:30:00|369.27|367.07|370.06|367.86|370.46|368.26|369.07|366.87|0
1619447700000|2021-04-26 14:35:00|369.87|367.67|369.27|367.07|370.66|368.46|369.07|366.87|0
1619448000000|2021-04-26 14:40:00|369.07|366.87|370.06|367.86|370.26|368.06|369.07|366.87|0
1619448300000|2021-04-26 14:45:00|370.26|368.06|369.47|367.27|371.06|368.86|369.07|366.87|0
1619448600000|2021-04-26 14:50:00|369.86|367.66|369.28|367.08|370.08|367.88|368.08|365.88|0
1619448900000|2021-04-26 14:55:00|369.48|367.28|369.48|367.28|369.88|367.68|369.08|366.88|0
1619449200000|2021-04-26 15:00:00|369.28|367.08|367.29|365.09|369.68|367.48|366.5|364.3|0
1619449500000|2021-04-26 15:05:00|367.1|364.9|367.09|364.89|367.69|365.49|366.5|364.3|0
1619449800000|2021-04-26 15:10:00|367.29|365.09|366.89|364.69|367.69|365.49|366.5|364.3|0
1619450100000|2021-04-26 15:15:00|367.09|364.89|367.89|365.69|368.68|366.48|366.5|364.3|0
1619450400000|2021-04-26 15:20:00|367.69|365.49|367.29|365.09|367.89|365.69|367.09|364.89|0
1619450700000|2021-04-26 15:25:00|367.49|365.29|368.08|365.88|368.28|366.08|367.29|365.09|0
1619451000000|2021-04-26 15:30:00|368.28|366.08|368.88|366.68|368.88|366.68|368.08|365.88|0
1619451300000|2021-04-26 15:35:00|368.68|366.48|368.88|366.68|369.07|366.87|367.88|365.68|0
1619451600000|2021-04-26 15:40:00|368.68|366.48|369.27|367.07|369.27|367.07|368.48|366.28|0
1619451900000|2021-04-26 15:45:00|369.07|366.87|370.07|367.87|370.27|368.07|368.67|366.47|0
1619452200000|2021-04-26 15:50:00|370.27|368.07|369.47|367.27|370.47|368.27|369.27|367.07|0
1619452500000|2021-04-26 15:55:00|369.67|367.47|370.06|367.86|370.26|368.06|369.47|367.27|0
1619452800000|2021-04-26 16:00:00|369.87|367.67|370.06|367.86|371.46|369.26|369.47|367.27|0
1619453100000|2021-04-26 16:05:00|370.46|368.26|372.26|370.06|372.66|370.46|370.26|368.06|0
1619453400000|2021-04-26 16:10:00|372.46|370.26|372.06|369.86|372.66|370.46|371.26|369.06|0
1619453700000|2021-04-26 16:15:00|372.46|370.26|372.06|369.86|372.66|370.46|371.86|369.66|0
1619454000000|2021-04-26 16:20:00|372.05|369.85|371.26|369.06|372.25|370.05|371.26|369.06|0
1619454300000|2021-04-26 16:25:00|371.45|369.25|372.25|370.05|373.05|370.85|371.45|369.25|0
1619454600000|2021-04-26 16:30:00|372.05|369.85|371.65|369.45|372.45|370.25|371.45|369.25|0
1619454900000|2021-04-26 16:35:00|371.45|369.25|370.45|368.25|371.65|369.45|370.45|368.25|0
1619455200000|2021-04-26 16:40:00|370.65|368.45|369.46|367.26|370.65|368.45|369.46|367.26|0
1619455500000|2021-04-26 16:45:00|369.26|367.06|370.05|367.85|370.05|367.85|369.06|366.86|0
1619455800000|2021-04-26 16:50:00|370.45|368.25|369.65|367.45|370.65|368.45|369.65|367.45|0
1619456100000|2021-04-26 16:55:00|369.85|367.65|370.85|368.65|371.05|368.85|369.85|367.65|0
1619456400000|2021-04-26 17:00:00|370.65|368.45|370.65|368.45|371.05|368.85|370.05|367.85|0
1619456700000|2021-04-26 17:05:00|370.85|368.65|371.64|369.44|371.64|369.44|370.65|368.45|0
1619457000000|2021-04-26 17:10:00|371.84|369.64|370.84|368.64|372.04|369.84|370.45|368.25|0
1619457300000|2021-04-26 17:15:00|370.64|368.44|371.84|369.64|372.04|369.84|370.44|368.24|0
1619457600000|2021-04-26 17:20:00|372.04|369.84|372.44|370.24|373.04|370.84|372.04|369.84|0
1619457900000|2021-04-26 17:25:00|372.24|370.04|372.24|370.04|372.84|370.64|371.44|369.24|0
1619458200000|2021-04-26 17:30:00|371.64|369.44|372.24|370.04|373.04|370.84|371.44|369.24|0
1619458500000|2021-04-26 17:35:00|372.04|369.84|372.04|369.84|372.64|370.44|371.44|369.24|0
1619458800000|2021-04-26 17:40:00|372.24|370.04|372.03|369.83|372.83|370.63|371.83|369.63|0
1619459100000|2021-04-26 17:45:00|371.83|369.63|370.24|368.04|371.83|369.63|370.04|367.84|0
1619459400000|2021-04-26 17:50:00|370.44|368.24|370.24|368.04|370.83|368.63|370.04|367.84|0
1619459700000|2021-04-26 17:55:00|370.44|368.24|369.84|367.64|370.83|368.63|369.64|367.44|0
1619460000000|2021-04-26 18:00:00|369.64|367.44|369.24|367.04|369.64|367.44|368.44|366.24|0
1619460300000|2021-04-26 18:05:00|369.44|367.24|368.84|366.64|369.44|367.24|368.64|366.44|0
1619460600000|2021-04-26 18:10:00|369.04|366.84|369.63|367.43|369.63|367.43|368.64|366.44|0
1619460900000|2021-04-26 18:15:00|369.43|367.23|368.84|366.64|369.63|367.43|368.64|366.44|0
1619461200000|2021-04-26 18:20:00|368.64|366.44|368.24|366.04|369.23|367.03|368.24|366.04|0
1619461500000|2021-04-26 18:25:00|368.44|366.24|368.04|365.84|368.83|366.63|368.04|365.84|0
1619461800000|2021-04-26 18:30:00|368.24|366.04|367.84|365.64|368.24|366.04|367.44|365.24|0
1619462100000|2021-04-26 18:35:00|367.64|365.44|368.23|366.03|368.63|366.43|367.64|365.44|0
1619462400000|2021-04-26 18:40:00|368.04|365.84|367.44|365.24|368.34|366.14|367.44|365.24|0
1619462700000|2021-04-26 18:45:00|367.64|365.44|366.84|364.64|367.83|365.63|366.84|364.64|0
1619463000000|2021-04-26 18:50:00|367.04|364.84|367.04|364.84|367.44|365.24|366.84|364.64|0
1619463300000|2021-04-26 18:55:00|366.84|364.64|366.84|364.64|367.04|364.84|366.64|364.44|0
1619463600000|2021-04-26 19:00:00|366.64|364.44|367.04|364.84|367.83|365.63|366.44|364.24|0
1619463900000|2021-04-26 19:05:00|367.23|365.03|366.44|364.24|367.23|365.03|366.24|364.04|0
1619464200000|2021-04-26 19:10:00|366.24|364.04|367.03|364.83|367.03|364.83|366.24|364.04|0
1619464500000|2021-04-26 19:15:00|366.83|364.63|366.44|364.24|367.03|364.83|366.24|364.04|0
1619464800000|2021-04-26 19:20:00|366.63|364.43|366.63|364.43|367.03|364.83|365.84|363.64|0
1619465100000|2021-04-26 19:25:00|366.43|364.23|373.21|371.01|373.81|371.61|366.43|364.23|0
1619465400000|2021-04-26 19:30:00|373.61|371.41|372.41|370.21|375.61|373.41|372.21|370.01|0
1619465700000|2021-04-26 19:35:00|372.01|369.81|370.01|367.81|372.01|369.81|369.21|367.01|0
1619466000000|2021-04-26 19:40:00|370.21|368.01|369.01|366.81|370.21|368.01|368.22|366.02|0
1619466300000|2021-04-26 19:45:00|369.41|367.21|373.2|371|373.2|371|369.21|367.01|0
1619466600000|2021-04-26 19:50:00|373.8|371.6|371|368.8|373.8|371.6|370.21|368.01|0
1619466900000|2021-04-26 19:55:00|370.41|368.21|371.4|369.2|373.2|371|370.4|368.2|0
1619467200000|2021-04-26 20:00:00|370.2|368|369.61|367.41|370.2|368|368.21|366.01|0
1619467500000|2021-04-26 20:05:00|369.41|367.21|371.4|369.2|373|370.8|368.81|366.61|0
1619467800000|2021-04-26 20:10:00|371|368.8|372.5|370.3|372.8|370.6|371|368.8|0
1619468100000|2021-04-26 20:15:00|372.38|369.78|372.47|369.87|372.52|369.92|372.26|369.66|0
1619468400000|2021-04-26 20:20:00|372.32|369.72|373.22|370.62|373.22|370.62|372.24|369.64|0
1619468700000|2021-04-26 20:25:00|372.95|370.35|372.83|370.23|372.99|370.39|372.58|369.98|0
1619469000000|2021-04-26 20:30:00|372.7|370.1|371.3|368.7|372.7|370.1|371.1|368.5|0
1619469300000|2021-04-26 20:35:00|371.5|368.9|371.1|368.5|371.5|368.9|371.1|368.5|0
1619469600000|2021-04-26 20:40:00|371.3|368.7|370.5|367.9|371.3|368.7|370.3|367.7|0
1619469900000|2021-04-26 20:45:00|370.7|368.1|370.3|367.7|371.89|369.29|370.3|367.7|0
1619470200000|2021-04-26 20:50:00|370.5|367.9|369.9|367.3|370.7|368.1|369.9|367.3|0
1619470500000|2021-04-26 20:55:00|370.1|367.5|369.7|367.1|370.3|367.7|369.5|366.9|0
1619470800000|2021-04-26 21:00:00|369.58|366.98|369.46|366.86|369.63|367.03|369.46|366.86|0
1619471100000|2021-04-26 21:05:00|369.34|366.74|369.49|366.89|369.51|366.91|369.25|366.65|0
1619471400000|2021-04-26 21:10:00|369.51|366.91|369.45|366.85|369.57|366.97|369.45|366.85|0
1619471700000|2021-04-26 21:15:00|369.49|366.89|369.54|366.94|369.54|366.94|369.25|366.65|0
1619472300000|2021-04-26 21:25:00|369.59|366.99|369.59|366.99|369.59|366.99|369.42|366.82|0
1619472600000|2021-04-26 21:30:00|369.57|366.97|369.42|366.82|369.68|367.08|369.39|366.79|0
1619472900000|2021-04-26 21:35:00|369.45|366.85|369.59|366.99|369.66|367.06|369.39|366.79|0
1619473200000|2021-04-26 21:40:00|369.57|366.97|369.68|367.08|369.68|367.08|369.57|366.97|0
1619473500000|2021-04-26 21:45:00|369.73|367.13|369.8|367.2|369.8|367.2|369.65|367.05|0
1619473800000|2021-04-26 21:50:00|369.84|367.24|369.82|367.22|369.84|367.24|369.79|367.19|0
1619474100000|2021-04-26 21:55:00|369.53|366.93|369.65|367.05|369.67|367.07|369.53|366.93|0
1619474400000|2021-04-26 22:00:00|369.48|366.88|370.17|367.57|370.37|367.77|369.28|366.68|0
1619474700000|2021-04-26 22:05:00|370.37|367.77|369.77|367.17|370.97|368.37|369.77|367.17|0
1619475000000|2021-04-26 22:10:00|369.58|366.98|369.57|366.97|369.68|367.08|369.38|366.78|0
1619475300000|2021-04-26 22:15:00|369.38|366.78|368.98|366.38|369.57|366.97|368.98|366.38|0
1619475600000|2021-04-26 22:20:00|368.88|366.28|369.17|366.57|369.77|367.17|368.78|366.18|0
1619475900000|2021-04-26 22:25:00|369.37|366.77|369.17|366.57|369.37|366.77|369.17|366.57|0
1619476200000|2021-04-26 22:30:00|368.97|366.37|369.57|366.97|369.57|366.97|368.97|366.37|0
1619476500000|2021-04-26 22:35:00|369.97|367.37|369.77|367.17|369.97|367.37|369.37|366.77|0
1619476800000|2021-04-26 22:40:00|369.97|367.37|369.97|367.37|370.36|367.76|369.97|367.37|0
1619477100000|2021-04-26 22:45:00|369.77|367.17|369.96|367.36|370.16|367.56|369.77|367.17|0
1619477400000|2021-04-26 22:50:00|370.16|367.56|370.36|367.76|370.56|367.96|369.96|367.36|0
1619477700000|2021-04-26 22:55:00|370.56|367.96|370.36|367.76|370.56|367.96|370.36|367.76|0
1619478000000|2021-04-26 23:00:00|369.96|367.36|370.16|367.56|370.36|367.76|369.76|367.16|0
1619478300000|2021-04-26 23:05:00|369.96|367.36|369.76|367.16|370.16|367.56|369.56|366.96|0
1619478600000|2021-04-26 23:10:00|369.56|366.96|369.96|367.36|369.96|367.36|369.36|366.76|0
1619478900000|2021-04-26 23:15:00|370.16|367.56|370.95|368.35|370.95|368.35|369.96|367.36|0
1619479200000|2021-04-26 23:20:00|370.55|367.95|370.75|368.15|371.15|368.55|370.55|367.95|0
1619479500000|2021-04-26 23:25:00|370.55|367.95|370.55|367.95|370.86|368.26|370.15|367.55|0
1619479800000|2021-04-26 23:30:00|370.35|367.75|369.16|366.56|370.55|367.95|368.96|366.36|0
1619480100000|2021-04-26 23:35:00|369.36|366.76|368.36|365.76|369.55|366.95|367.76|365.16|0
1619480400000|2021-04-26 23:40:00|368.16|365.56|367.56|364.96|368.16|365.56|367.56|364.96|0
1619480700000|2021-04-26 23:45:00|367.76|365.16|366.97|364.37|367.96|365.36|366.97|364.37|0
1619481000000|2021-04-26 23:50:00|367.16|364.56|367.96|365.36|368.16|365.56|367.16|364.56|0
1619481300000|2021-04-26 23:55:00|368.16|365.56|367.96|365.36|368.36|365.76|367.76|365.16|0
1619481600000|2021-04-27 00:00:00|368.16|365.56|369.35|366.75|369.95|367.35|368.16|365.56|0
1619481900000|2021-04-27 00:05:00|369.15|366.55|369.55|366.95|369.95|367.35|369.15|366.55|0
1619482200000|2021-04-27 00:10:00|369.35|366.75|369.94|367.34|369.94|367.34|369.15|366.55|0
1619482500000|2021-04-27 00:15:00|369.74|367.14|369.94|367.34|370.34|367.74|369.74|367.14|0
1619482800000|2021-04-27 00:20:00|370.14|367.54|370.54|367.94|370.54|367.94|369.74|367.14|0
1619483100000|2021-04-27 00:25:00|370.34|367.74|369.94|367.34|370.34|367.74|369.94|367.34|0
1619483400000|2021-04-27 00:30:00|370.14|367.54|371.13|368.53|371.14|368.54|370.14|367.54|0
1619483700000|2021-04-27 00:35:00|371.53|368.93|370.14|367.54|371.53|368.93|369.94|367.34|0
1619484000000|2021-04-27 00:40:00|369.94|367.34|370.53|367.93|370.53|367.93|369.74|367.14|0
1619484300000|2021-04-27 00:45:00|370.73|368.13|370.13|367.53|370.73|368.13|369.93|367.33|0
1619484600000|2021-04-27 00:50:00|369.93|367.33|370.13|367.53|370.13|367.53|369.73|367.13|0
1619484900000|2021-04-27 00:55:00|370.33|367.73|369.73|367.13|370.33|367.73|369.53|366.93|0
1619485200000|2021-04-27 01:00:00|369.53|366.93|369.53|366.93|369.73|367.13|369.13|366.53|0
1619485500000|2021-04-27 01:05:00|369.73|367.13|369.93|367.33|370.53|367.93|369.73|367.13|0
1619485800000|2021-04-27 01:10:00|370.13|367.53|370.13|367.53|370.33|367.73|369.93|367.33|0
1619486100000|2021-04-27 01:15:00|370.33|367.73|369.33|366.73|370.53|367.93|369.13|366.53|0
1619486400000|2021-04-27 01:20:00|369.13|366.53|369.33|366.73|369.53|366.93|368.73|366.13|0
1619486700000|2021-04-27 01:25:00|369.13|366.53|368.93|366.33|369.33|366.73|368.93|366.33|0
1619487000000|2021-04-27 01:30:00|368.73|366.13|368.93|366.33|369.92|367.32|368.53|365.93|0
1619487300000|2021-04-27 01:35:00|369.13|366.53|369.72|367.12|370.92|368.32|369.13|366.53|0
1619487600000|2021-04-27 01:40:00|369.92|367.32|369.92|367.32|369.92|367.32|368.93|366.33|0
1619487900000|2021-04-27 01:45:00|370.12|367.52|369.92|367.32|370.12|367.52|369.12|366.52|0
1619488200000|2021-04-27 01:50:00|369.72|367.12|368.92|366.32|369.72|367.12|368.92|366.32|0
1619488500000|2021-04-27 01:55:00|369.12|366.52|368.72|366.12|369.32|366.72|368.52|365.92|0
1619488800000|2021-04-27 02:00:00|368.92|366.32|368.72|366.12|369.12|366.52|368.32|365.72|0
1619489100000|2021-04-27 02:05:00|368.52|365.92|368.92|366.32|368.92|366.32|368.52|365.92|0
1619489400000|2021-04-27 02:10:00|368.72|366.12|368.32|365.72|368.82|366.22|368.32|365.72|0
1619489700000|2021-04-27 02:15:00|368.52|365.92|368.52|365.92|368.92|366.32|368.12|365.52|0
1619490000000|2021-04-27 02:20:00|368.72|366.12|368.92|366.32|368.92|366.32|368.62|366.02|0
1619490300000|2021-04-27 02:25:00|369.11|366.51|369.71|367.11|369.71|367.11|369.11|366.51|0
1619490600000|2021-04-27 02:30:00|369.91|367.31|369.91|367.31|369.91|367.31|369.61|367.01|0
1619490900000|2021-04-27 02:35:00|370.11|367.51|369.91|367.31|370.31|367.71|369.71|367.11|0
1619491200000|2021-04-27 02:40:00|369.71|367.11|369.81|367.21|370.01|367.41|369.51|366.91|0
1619491500000|2021-04-27 02:45:00|369.91|367.31|369.9|367.3|369.91|367.31|369.71|367.11|0
1619491800000|2021-04-27 02:50:00|370.1|367.5|369.7|367.1|370.1|367.5|369.51|366.91|0
1619492100000|2021-04-27 02:55:00|369.9|367.3|369.7|367.1|370.1|367.5|369.7|367.1|0
1619492400000|2021-04-27 03:00:00|369.9|367.3|370.7|368.1|370.7|368.1|369.9|367.3|0
1619492700000|2021-04-27 03:05:00|370.5|367.9|369.9|367.3|370.7|368.1|369.7|367.1|0
1619493000000|2021-04-27 03:10:00|370.1|367.5|369.9|367.3|370.3|367.7|369.7|367.1|0
1619493300000|2021-04-27 03:15:00|369.7|367.1|369.1|366.5|369.9|367.3|368.9|366.3|0
1619493600000|2021-04-27 03:20:00|368.9|366.3|369.3|366.7|369.5|366.9|368.9|366.3|0
1619493900000|2021-04-27 03:25:00|369.1|366.5|369.3|366.7|369.3|366.7|369.1|366.5|0
1619494200000|2021-04-27 03:30:00|369.1|366.5|368.9|366.3|369.3|366.7|368.5|365.9|0
1619494500000|2021-04-27 03:35:00|368.7|366.1|368.5|365.9|369.1|366.5|368.5|365.9|0
1619494800000|2021-04-27 03:40:00|368.4|365.8|368.1|365.5|368.5|365.9|368.1|365.5|0
1619495100000|2021-04-27 03:45:00|368.3|365.7|368.5|365.9|368.5|365.9|368.1|365.5|0
1619495400000|2021-04-27 03:50:00|368.69|366.09|368.89|366.29|368.89|366.29|368.5|365.9|0
1619495700000|2021-04-27 03:55:00|368.69|366.09|368.89|366.29|368.89|366.29|368.49|365.89|0
1619496000000|2021-04-27 04:00:00|368.69|366.09|368.89|366.29|368.89|366.29|368.69|366.09|0
1619496300000|2021-04-27 04:05:00|368.69|366.09|368.89|366.29|368.89|366.29|368.49|365.89|0
1619496600000|2021-04-27 04:10:00|368.69|366.09|368.69|366.09|368.89|366.29|368.69|366.09|0
1619496900000|2021-04-27 04:15:00|368.49|365.89|368.69|366.09|368.69|366.09|368.49|365.89|0
1619497200000|2021-04-27 04:20:00|368.49|365.89|368.49|365.89|368.69|366.09|368.49|365.89|0
1619497500000|2021-04-27 04:25:00|368.69|366.09|368.09|365.49|368.69|366.09|367.89|365.29|0
1619497800000|2021-04-27 04:30:00|367.89|365.29|368.09|365.49|368.29|365.69|367.89|365.29|0
1619498100000|2021-04-27 04:35:00|368.29|365.69|368.68|366.08|368.68|366.08|368.29|365.69|0
1619498400000|2021-04-27 04:40:00|368.48|365.88|368.68|366.08|368.68|366.08|368.28|365.68|0
1619498700000|2021-04-27 04:45:00|368.48|365.88|368.48|365.88|368.68|366.08|368.48|365.88|0
1619499000000|2021-04-27 04:50:00|368.39|365.79|368.08|365.48|368.48|365.88|368.08|365.48|0
1619499300000|2021-04-27 04:55:00|367.99|365.39|368.28|365.68|368.48|365.88|367.88|365.28|0
1619499600000|2021-04-27 05:00:00|368.08|365.48|367.48|364.88|368.28|365.68|367.48|364.88|0
1619499900000|2021-04-27 05:05:00|367.68|365.08|367.48|364.88|367.88|365.28|367.08|364.48|0
1619500200000|2021-04-27 05:10:00|367.68|365.08|367.48|364.88|367.68|365.08|367.28|364.68|0
1619500500000|2021-04-27 05:15:00|367.28|364.68|367.08|364.48|367.48|364.88|367.08|364.48|0
1619500800000|2021-04-27 05:20:00|367.28|364.68|367.48|364.88|367.48|364.88|367.08|364.48|0
1619501100000|2021-04-27 05:25:00|367.28|364.68|366.59|363.99|367.28|364.68|366.48|363.88|0
1619501400000|2021-04-27 05:30:00|366.68|364.08|363.51|360.91|366.68|364.08|363.51|360.91|0
1619501700000|2021-04-27 05:35:00|363.31|360.71|364.7|362.1|364.7|362.1|363.31|360.71|0
1619502000000|2021-04-27 05:40:00|364.5|361.9|364.1|361.5|364.5|361.9|364.1|361.5|0
1619502300000|2021-04-27 05:45:00|364.01|361.41|363.51|360.91|364.1|361.5|363.51|360.91|0
1619502600000|2021-04-27 05:50:00|363.31|360.71|363.11|360.51|363.31|360.71|362.12|359.52|0
1619502900000|2021-04-27 05:55:00|362.91|360.31|363.31|360.71|363.7|361.1|362.91|360.31|0
1619503200000|2021-04-27 06:00:00|363.11|360.51|363.7|361.1|363.9|361.3|362.91|360.31|0
1619503500000|2021-04-27 06:05:00|363.9|361.3|364.29|361.69|364.49|361.89|363.7|361.1|0
1619503800000|2021-04-27 06:10:00|364.1|361.5|365.08|362.48|365.08|362.48|364.09|361.49|0
1619504100000|2021-04-27 06:15:00|365.28|362.68|365.88|363.28|365.88|363.28|365.28|362.68|0
1619504400000|2021-04-27 06:20:00|365.68|363.08|365.87|363.27|365.87|363.27|365.48|362.88|0
1619504700000|2021-04-27 06:25:00|366.07|363.47|366.07|363.47|366.07|363.47|365.87|363.27|0
1619505000000|2021-04-27 06:30:00|366.27|363.67|366.07|363.47|366.27|363.67|365.48|362.88|0
1619505300000|2021-04-27 06:35:00|366.27|363.67|365.67|363.07|366.27|363.67|365.47|362.87|0
1619505600000|2021-04-27 06:40:00|366.07|363.47|365.67|363.07|366.07|363.47|365.47|362.87|0
1619505900000|2021-04-27 06:45:00|365.87|363.27|366.27|363.67|366.27|363.67|365.47|362.87|0
1619506200000|2021-04-27 06:50:00|366.46|363.86|366.86|364.26|367.26|364.66|366.46|363.86|0
1619506500000|2021-04-27 06:55:00|367.26|364.66|365.67|363.07|367.26|364.66|365.67|363.07|0
1619506800000|2021-04-27 07:00:00|366.26|363.66|366.41|363.81|367.58|364.98|365.67|363.07|0
1619507100000|2021-04-27 07:05:00|366.21|364.01|366.81|364.61|367.2|365|366.21|364.01|0
1619507400000|2021-04-27 07:10:00|367|364.8|367.8|365.6|367.8|365.6|366.61|364.41|0
1619507700000|2021-04-27 07:15:00|367.6|365.4|366.41|364.21|367.8|365.6|366.21|364.01|0
1619508000000|2021-04-27 07:20:00|366.61|364.41|366.8|364.6|366.8|364.6|366.01|363.81|0
1619508300000|2021-04-27 07:25:00|366.6|364.4|367.4|365.2|367.4|365.2|366.21|364.01|0
1619508600000|2021-04-27 07:30:00|367.2|365|366.6|364.4|367.59|365.39|366.6|364.4|0
1619508900000|2021-04-27 07:35:00|366.8|364.6|367.39|365.19|367.39|365.19|366.6|364.4|0
1619509200000|2021-04-27 07:40:00|367.59|365.39|367.39|365.19|367.79|365.59|366.8|364.6|0
1619509500000|2021-04-27 07:45:00|367.59|365.39|367.59|365.39|367.59|365.39|367|364.8|0
1619509800000|2021-04-27 07:50:00|367.49|365.29|366.99|364.79|367.59|365.39|366.9|364.7|0
1619510100000|2021-04-27 07:55:00|366.79|364.59|366.79|364.59|367.49|365.29|366.79|364.59|0
1619510400000|2021-04-27 08:00:00|366.6|364.4|366.2|364|367.39|365.19|366.2|364|0
1619510700000|2021-04-27 08:05:00|366|363.8|367.59|365.39|367.59|365.39|365.4|363.2|0
1619511000000|2021-04-27 08:10:00|367.78|365.58|367.98|365.78|368.98|366.78|367.78|365.58|0
1619511300000|2021-04-27 08:15:00|368.18|365.98|367.98|365.78|368.18|365.98|367.19|364.99|0
1619511600000|2021-04-27 08:20:00|367.78|365.58|367.98|365.78|368.18|365.98|367.38|365.18|0
1619511900000|2021-04-27 08:25:00|367.78|365.58|367.38|365.18|368.38|366.18|367.18|364.98|0
1619512200000|2021-04-27 08:30:00|367.58|365.38|367.18|364.98|367.58|365.38|366.98|364.78|0
1619512500000|2021-04-27 08:35:00|366.98|364.78|367.38|365.18|367.58|365.38|366.98|364.78|0
1619512800000|2021-04-27 08:40:00|367.18|364.98|367.58|365.38|367.77|365.57|367.18|364.98|0
1619513100000|2021-04-27 08:45:00|367.38|365.18|367.38|365.18|367.77|365.57|367.38|365.18|0
1619513400000|2021-04-27 08:50:00|367.18|364.98|367.38|365.18|367.57|365.37|366.58|364.38|0
1619513700000|2021-04-27 08:55:00|367.18|364.98|366.78|364.58|367.38|365.18|366.78|364.58|0
1619514000000|2021-04-27 09:00:00|366.98|364.78|367.17|364.97|367.57|365.37|366.98|364.78|0
1619514300000|2021-04-27 09:05:00|367.28|365.08|366.97|364.77|367.37|365.17|366.78|364.58|0
1619514600000|2021-04-27 09:10:00|367.17|364.97|367.77|365.57|367.77|365.57|366.97|364.77|0
1619514900000|2021-04-27 09:15:00|367.97|365.77|366.97|364.77|367.97|365.77|366.97|364.77|0
1619515200000|2021-04-27 09:20:00|366.58|364.38|367.37|365.17|367.37|365.17|366.57|364.37|0
1619515500000|2021-04-27 09:25:00|367.57|365.37|367.17|364.97|367.76|365.56|367.17|364.97|0
1619515800000|2021-04-27 09:30:00|367.27|365.07|368.36|366.16|368.56|366.36|367.17|364.97|0
1619516100000|2021-04-27 09:35:00|368.56|366.36|368.36|366.16|368.56|366.36|368.16|365.96|0
1619516400000|2021-04-27 09:40:00|368.56|366.36|368.55|366.35|368.75|366.55|367.96|365.76|0
1619516700000|2021-04-27 09:45:00|368.75|366.55|369.55|367.35|370.15|367.95|368.75|366.55|0
1619517000000|2021-04-27 09:50:00|369.75|367.55|371.84|369.64|373.54|371.34|369.75|367.55|0
1619517300000|2021-04-27 09:55:00|371.74|369.54|371.86|369.66|372.06|369.86|370.74|368.54|0
1619517600000|2021-04-27 10:00:00|372.06|369.86|371.86|369.66|372.26|370.06|371.36|369.16|0
1619517900000|2021-04-27 10:05:00|371.66|369.46|370.66|368.46|371.76|369.56|370.66|368.46|0
1619518200000|2021-04-27 10:10:00|370.46|368.26|369.27|367.07|370.66|368.46|369.07|366.87|0
1619518500000|2021-04-27 10:15:00|369.46|367.26|369.26|367.06|369.66|367.46|368.97|366.77|0
1619518800000|2021-04-27 10:20:00|369.07|366.87|369.06|366.86|369.26|367.06|368.87|366.67|0
1619519100000|2021-04-27 10:25:00|368.87|366.67|369.46|367.26|369.66|367.46|368.86|366.66|0
1619519400000|2021-04-27 10:30:00|369.26|367.06|369.66|367.46|369.66|367.46|368.86|366.66|0
1619519700000|2021-04-27 10:35:00|369.46|367.26|369.86|367.66|370.26|368.06|369.46|367.26|0
1619520000000|2021-04-27 10:40:00|369.66|367.46|369.66|367.46|370.05|367.85|369.46|367.26|0
1619520300000|2021-04-27 10:45:00|369.26|367.06|368.66|366.46|369.26|367.06|368.66|366.46|0
1619520600000|2021-04-27 10:50:00|368.46|366.26|368.66|366.46|369.06|366.86|368.46|366.26|0
1619520900000|2021-04-27 10:55:00|368.86|366.66|368.06|365.86|368.86|366.66|367.66|365.46|0
1619521200000|2021-04-27 11:00:00|367.66|365.46|367.46|365.26|368.06|365.86|366.87|364.67|0
1619521500000|2021-04-27 11:05:00|367.27|365.07|367.86|365.66|367.86|365.66|367.07|364.87|0
1619521800000|2021-04-27 11:10:00|367.66|365.46|367.83|365.63|368.03|365.83|367.43|365.23|0
1619522100000|2021-04-27 11:15:00|368.03|365.83|367.43|365.23|368.03|365.83|367.23|365.03|0
1619522400000|2021-04-27 11:20:00|367.63|365.43|368.62|366.42|368.62|366.42|367.63|365.43|0
1619522700000|2021-04-27 11:25:00|368.42|366.22|368.22|366.02|368.82|366.62|368.22|366.02|0
1619523000000|2021-04-27 11:30:00|368.42|366.22|367.43|365.23|368.42|366.22|367.13|364.93|0
1619523300000|2021-04-27 11:35:00|367.62|365.42|367.82|365.62|368.02|365.82|367.62|365.42|0
1619523600000|2021-04-27 11:40:00|368.02|365.82|368.81|366.61|368.81|366.61|367.82|365.62|0
1619523900000|2021-04-27 11:45:00|368.61|366.41|368.22|366.02|369.41|367.21|368.22|366.02|0
1619524200000|2021-04-27 11:50:00|368.02|365.82|368.61|366.41|369.01|366.81|368.02|365.82|0
1619524500000|2021-04-27 11:55:00|368.41|366.21|368.41|366.21|368.81|366.61|368.21|366.01|0
1619524800000|2021-04-27 12:00:00|368.61|366.41|368.61|366.41|368.81|366.61|368.21|366.01|0
1619525100000|2021-04-27 12:05:00|368.41|366.21|367.22|365.02|368.41|366.21|367.22|365.02|0
1619525400000|2021-04-27 12:10:00|367.42|365.22|367.02|364.82|367.62|365.42|367.02|364.82|0
1619525700000|2021-04-27 12:15:00|367.22|365.02|367.22|365.02|367.41|365.21|367.02|364.82|0
1619526000000|2021-04-27 12:20:00|367.02|364.82|366.82|364.62|367.02|364.82|366.62|364.42|0
1619526300000|2021-04-27 12:25:00|367.02|364.82|367.81|365.61|367.81|365.61|366.82|364.62|0
1619526600000|2021-04-27 12:30:00|367.61|365.41|367.81|365.61|368.2|366|367.41|365.21|0
1619526900000|2021-04-27 12:35:00|368.01|365.81|367.81|365.61|368.01|365.81|367.61|365.41|0
1619527200000|2021-04-27 12:40:00|368|365.8|369|366.8|369|366.8|367.61|365.41|0
1619527500000|2021-04-27 12:45:00|369.2|367|368.8|366.6|369.2|367|368.8|366.6|0
1619527800000|2021-04-27 12:50:00|368.6|366.4|369.19|366.99|369.19|366.99|368.4|366.2|0
1619528100000|2021-04-27 12:55:00|369.39|367.19|369.59|367.39|369.79|367.59|369.39|367.19|0
1619528400000|2021-04-27 13:00:00|369.39|367.19|369.99|367.79|369.99|367.79|368.99|366.79|0
1619528700000|2021-04-27 13:05:00|369.79|367.59|368.99|366.79|369.79|367.59|368.79|366.59|0
1619529000000|2021-04-27 13:10:00|369.19|366.99|368.99|366.79|369.39|367.19|368.59|366.39|0
1619529300000|2021-04-27 13:15:00|368.79|366.59|369.58|367.38|369.78|367.58|368.79|366.59|0
1619529600000|2021-04-27 13:20:00|369.38|367.18|368.19|365.99|369.58|367.38|368.19|365.99|0
1619529900000|2021-04-27 13:25:00|368.39|366.19|368.59|366.39|368.59|366.39|367.99|365.79|0
1619530200000|2021-04-27 13:30:00|368.39|366.19|369.98|367.78|371.17|368.97|368.19|365.99|0
1619530500000|2021-04-27 13:35:00|370.18|367.98|376.57|374.37|376.77|374.57|369.18|366.98|0
1619530800000|2021-04-27 13:40:00|376.37|374.17|375.89|373.69|377.77|375.57|375.16|372.96|0
1619531100000|2021-04-27 13:45:00|376.29|374.09|376.28|374.08|377.49|375.29|375.68|373.48|0
1619531400000|2021-04-27 13:50:00|376.48|374.28|375.48|373.28|377.69|375.49|375.28|373.08|0
1619531700000|2021-04-27 13:55:00|375.28|373.08|377.48|375.28|377.89|375.69|375.28|373.08|0
1619532000000|2021-04-27 14:00:00|377.28|375.08|376.28|374.08|379.69|377.49|374.48|372.28|0
1619532300000|2021-04-27 14:05:00|376.48|374.28|374.88|372.68|376.68|374.48|374.48|372.28|0
1619532600000|2021-04-27 14:10:00|374.68|372.48|376.48|374.28|377.48|375.28|374.68|372.48|0
1619532900000|2021-04-27 14:15:00|376.68|374.48|377.48|375.28|381.5|379.3|376.68|374.48|0
1619533200000|2021-04-27 14:20:00|377.68|375.48|377.48|375.28|378.88|376.68|376.68|374.48|0
1619533500000|2021-04-27 14:25:00|377.88|375.68|374.67|372.47|378.68|376.48|374.67|372.47|0
1619533800000|2021-04-27 14:30:00|374.87|372.67|374.87|372.67|375.47|373.27|374.47|372.27|0
1619534100000|2021-04-27 14:35:00|375.07|372.87|378.68|376.48|379.28|377.08|374.87|372.67|0
1619534400000|2021-04-27 14:40:00|379.68|377.48|376.67|374.47|379.88|377.68|376.67|374.47|0
1619534700000|2021-04-27 14:45:00|376.87|374.67|374.47|372.27|377.07|374.87|373.67|371.47|0
1619535000000|2021-04-27 14:50:00|374.67|372.47|374.67|372.47|376.27|374.07|374.47|372.27|0
1619535300000|2021-04-27 14:55:00|374.87|372.67|374.87|372.67|375.07|372.87|373.87|371.67|0
1619535600000|2021-04-27 15:00:00|375.27|373.07|375.87|373.67|376.27|374.07|373.87|371.67|0
1619535900000|2021-04-27 15:05:00|376.07|373.87|374.86|372.66|376.47|374.27|374.07|371.87|0
1619536200000|2021-04-27 15:10:00|374.66|372.46|373.86|371.66|374.66|372.46|373.47|371.27|0
1619536500000|2021-04-27 15:15:00|373.66|371.46|374.86|372.66|374.86|372.66|373.07|370.87|0
1619536800000|2021-04-27 15:20:00|374.66|372.46|374.26|372.06|375.46|373.26|374.26|372.06|0
1619537100000|2021-04-27 15:25:00|374.46|372.26|374.46|372.26|375.26|373.06|373.86|371.66|0
1619537400000|2021-04-27 15:30:00|374.26|372.06|374.06|371.86|374.56|372.36|373.46|371.26|0
1619537700000|2021-04-27 15:35:00|373.86|371.66|373.66|371.46|374.86|372.66|373.66|371.46|0
1619538000000|2021-04-27 15:40:00|373.86|371.66|373.06|370.86|374.06|371.86|372.86|370.66|0
1619538300000|2021-04-27 15:45:00|372.86|370.66|374.46|372.26|374.46|372.26|372.86|370.66|0
1619538600000|2021-04-27 15:50:00|374.26|372.06|371.86|369.66|374.45|372.25|371.86|369.66|0
1619538900000|2021-04-27 15:55:00|371.66|369.46|371.66|369.46|371.66|369.46|371.06|368.86|0
1619539200000|2021-04-27 16:00:00|371.46|369.26|370.66|368.46|371.46|369.26|370.47|368.27|0
1619539500000|2021-04-27 16:05:00|370.86|368.66|371.06|368.86|371.46|369.26|370.66|368.46|0
1619539800000|2021-04-27 16:10:00|370.86|368.66|372.05|369.85|372.25|370.05|370.86|368.66|0
1619540100000|2021-04-27 16:15:00|371.86|369.66|371.46|369.26|372.25|370.05|371.26|369.06|0
1619540400000|2021-04-27 16:20:00|371.26|369.06|371.45|369.25|372.05|369.85|370.66|368.46|0
1619540700000|2021-04-27 16:25:00|371.26|369.06|370.86|368.66|371.45|369.25|370.66|368.46|0
1619541000000|2021-04-27 16:30:00|371.06|368.86|371.25|369.05|371.45|369.25|370.86|368.66|0
1619541300000|2021-04-27 16:35:00|371.45|369.25|371.65|369.45|372.25|370.05|371.45|369.25|0
1619541600000|2021-04-27 16:40:00|371.45|369.25|372.45|370.25|372.84|370.64|371.25|369.05|0
1619541900000|2021-04-27 16:45:00|372.25|370.05|372.84|370.64|373.04|370.84|371.85|369.65|0
1619542200000|2021-04-27 16:50:00|373.04|370.84|374.84|372.64|376.24|374.04|372.84|370.64|0
1619542500000|2021-04-27 16:55:00|375.04|372.84|375.24|373.04|375.64|373.44|374.44|372.24|0
1619542800000|2021-04-27 17:00:00|375.64|373.44|374.04|371.84|375.64|373.44|374.04|371.84|0
1619543100000|2021-04-27 17:05:00|373.84|371.64|373.64|371.44|374.84|372.64|373.24|371.04|0
1619543400000|2021-04-27 17:10:00|373.44|371.24|373.24|371.04|373.84|371.64|372.64|370.44|0
1619543700000|2021-04-27 17:15:00|373.64|371.44|373.04|370.84|373.64|371.44|372.64|370.44|0
1619544000000|2021-04-27 17:20:00|372.84|370.64|372.83|370.63|373.04|370.84|372.24|370.04|0
1619544300000|2021-04-27 17:25:00|372.64|370.44|373.23|371.03|373.63|371.43|372.63|370.43|0
1619544600000|2021-04-27 17:30:00|373.43|371.23|373.43|371.23|374.43|372.23|372.43|370.23|0
1619544900000|2021-04-27 17:35:00|373.23|371.03|372.43|370.23|373.23|371.03|372.03|369.83|0
1619545200000|2021-04-27 17:40:00|372.63|370.43|372.23|370.03|372.83|370.63|371.83|369.63|0
1619545500000|2021-04-27 17:45:00|372.43|370.23|373.03|370.83|374.23|372.03|372.43|370.23|0
1619545800000|2021-04-27 17:50:00|373.23|371.03|372.63|370.43|373.23|371.03|372.43|370.23|0
1619546100000|2021-04-27 17:55:00|372.43|370.23|372.83|370.63|373.23|371.03|372.23|370.03|0
1619546400000|2021-04-27 18:00:00|372.63|370.43|375.42|373.22|375.42|373.22|372.63|370.43|0
1619546700000|2021-04-27 18:05:00|375.22|373.02|374.22|372.02|375.22|373.02|373.62|371.42|0
1619547000000|2021-04-27 18:10:00|374.32|372.12|373.82|371.62|374.32|372.12|373.62|371.42|0
1619547300000|2021-04-27 18:15:00|374.02|371.82|373.22|371.02|374.22|372.02|372.82|370.62|0
1619547600000|2021-04-27 18:20:00|373.02|370.82|372.42|370.22|373.62|371.42|372.22|370.02|0
1619547900000|2021-04-27 18:25:00|372.62|370.42|371.82|369.62|372.82|370.62|371.62|369.42|0
1619548200000|2021-04-27 18:30:00|371.42|369.22|370.23|368.03|371.82|369.62|370.03|367.83|0
1619548500000|2021-04-27 18:35:00|370.43|368.23|369.83|367.63|370.63|368.43|369.83|367.63|0
1619548800000|2021-04-27 18:40:00|370.03|367.83|370.42|368.22|370.62|368.42|370.03|367.83|0
1619549100000|2021-04-27 18:45:00|370.23|368.03|370.62|368.42|370.82|368.62|370.03|367.83|0
1619549400000|2021-04-27 18:50:00|370.82|368.62|371.62|369.42|371.82|369.62|370.82|368.62|0
1619549700000|2021-04-27 18:55:00|371.82|369.62|371.22|369.02|371.82|369.62|370.82|368.62|0
1619550000000|2021-04-27 19:00:00|371.81|369.61|370.82|368.62|372.41|370.21|370.42|368.22|0
1619550300000|2021-04-27 19:05:00|371.02|368.82|373.21|371.01|373.81|371.61|370.82|368.62|0
1619550600000|2021-04-27 19:10:00|373.41|371.21|370.02|367.82|373.41|371.21|370.02|367.82|0
1619550900000|2021-04-27 19:15:00|370.22|368.02|369.62|367.42|371.41|369.21|369.62|367.42|0
1619551200000|2021-04-27 19:20:00|369.82|367.62|369.42|367.22|370.52|368.32|368.53|366.33|0
1619551500000|2021-04-27 19:25:00|369.22|367.02|369.42|367.22|370.21|368.01|369.22|367.02|0
1619551800000|2021-04-27 19:30:00|369.22|367.02|368.82|366.62|370.21|368.01|368.82|366.62|0
1619552100000|2021-04-27 19:35:00|369.02|366.82|367.24|365.04|369.62|367.42|367.24|365.04|0
1619552400000|2021-04-27 19:40:00|367.43|365.23|368.03|365.83|368.42|366.22|367.04|364.84|0
1619552700000|2021-04-27 19:45:00|367.83|365.63|368.92|366.72|369.61|367.41|367.83|365.63|0
1619553000000|2021-04-27 19:50:00|366.9|364.7|368.63|366.43|368.63|366.43|366.9|364.7|0
1619553300000|2021-04-27 19:55:00|368.83|366.63|373.23|371.03|373.23|371.03|368.03|365.83|0
1619553600000|2021-04-27 20:00:00|370.03|367.83|370.42|368.22|370.42|368.22|367.43|365.23|0
1619553900000|2021-04-27 20:05:00|370.62|368.42|370.22|368.02|371.42|369.22|369.03|366.83|0
1619554200000|2021-04-27 20:10:00|370.42|368.22|370.92|368.72|371.62|369.42|369.62|367.42|0
1619554500000|2021-04-27 20:15:00|371.39|368.79|371.85|369.25|372.03|369.43|371.39|368.79|0
1619554800000|2021-04-27 20:20:00|371.76|369.16|371.65|369.05|372.2|369.6|371.41|368.81|0
1619555100000|2021-04-27 20:25:00|371.67|369.07|371.21|368.61|371.71|369.11|371.21|368.61|0
1619555400000|2021-04-27 20:30:00|370.72|368.12|371.12|368.52|371.32|368.72|370.52|367.92|0
1619555700000|2021-04-27 20:35:00|370.92|368.32|371.52|368.92|371.52|368.92|370.72|368.12|0
1619556000000|2021-04-27 20:40:00|371.72|369.12|371.32|368.72|371.72|369.12|370.92|368.32|0
1619556300000|2021-04-27 20:45:00|371.52|368.92|371.32|368.72|371.92|369.32|371.12|368.52|0
1619556600000|2021-04-27 20:50:00|371.12|368.52|371.11|368.51|371.12|368.52|370.52|367.92|0
1619556900000|2021-04-27 20:55:00|370.91|368.31|370.11|367.51|371.11|368.51|370.11|367.51|0
1619557200000|2021-04-27 21:00:00|370.39|367.79|371.02|368.42|371.06|368.46|370.39|367.79|0
1619557500000|2021-04-27 21:05:00|371.08|368.48|371.11|368.51|371.2|368.6|370.99|368.39|0
1619557800000|2021-04-27 21:10:00|371.02|368.42|370.97|368.37|371.02|368.42|370.97|368.37|0
1619558100000|2021-04-27 21:15:00|371.05|368.45|371.05|368.45|371.05|368.45|370.73|368.13|0
1619558400000|2021-04-27 21:20:00|370.88|368.28|371.05|368.45|371.08|368.48|370.88|368.28|0
1619558700000|2021-04-27 21:25:00|371.31|368.71|370.67|368.07|371.31|368.71|370.67|368.07|0
1619559000000|2021-04-27 21:30:00|370.72|368.12|370.67|368.07|370.72|368.12|370.67|368.07|0
1619559300000|2021-04-27 21:35:00|370.66|368.06|370.84|368.24|370.87|368.27|370.66|368.06|0
1619559600000|2021-04-27 21:40:00|370.87|368.27|371.13|368.53|371.13|368.53|370.87|368.27|0
1619559900000|2021-04-27 21:45:00|371.07|368.47|371.16|368.56|371.16|368.56|370.93|368.33|0
1619560200000|2021-04-27 21:50:00|370.89|368.29|370.92|368.32|371.04|368.44|370.89|368.29|0
1619560500000|2021-04-27 21:55:00|371.07|368.47|370.69|368.09|371.13|368.53|370.69|368.09|0
1619560800000|2021-04-27 22:00:00|369.5|366.9|369.6|367|370.2|367.6|369.2|366.6|0
1619561100000|2021-04-27 22:05:00|369.4|366.8|369.59|366.99|369.79|367.19|369.2|366.6|0
1619561400000|2021-04-27 22:10:00|369.5|366.9|369.19|366.59|369.79|367.19|369.19|366.59|0
1619561700000|2021-04-27 22:15:00|368.99|366.39|368.79|366.19|369.19|366.59|368.4|365.8|0
1619562000000|2021-04-27 22:20:00|368.99|366.39|368.79|366.19|368.99|366.39|368.59|365.99|0
1619562300000|2021-04-27 22:25:00|368.7|366.1|368.99|366.39|368.99|366.39|368.59|365.99|0
1619562600000|2021-04-27 22:30:00|369.19|366.59|369.59|366.99|369.59|366.99|369.19|366.59|0
1619562900000|2021-04-27 22:35:00|369.79|367.19|369.59|366.99|369.79|367.19|369.39|366.79|0
1619563200000|2021-04-27 22:40:00|369.39|366.79|369.39|366.79|369.39|366.79|369.19|366.59|0
1619563500000|2021-04-27 22:45:00|369.19|366.59|369.19|366.59|369.39|366.79|368.99|366.39|0
1619563800000|2021-04-27 22:50:00|369.38|366.78|369.18|366.58|369.38|366.78|369.18|366.58|0
1619564100000|2021-04-27 22:55:00|369.38|366.78|369.18|366.58|369.38|366.78|369.18|366.58|0
1619564400000|2021-04-27 23:00:00|368.98|366.38|368.19|365.59|368.98|366.38|368.19|365.59|0
1619564700000|2021-04-27 23:05:00|367.99|365.39|367.79|365.19|367.99|365.39|367.59|364.99|0
1619565000000|2021-04-27 23:10:00|367.98|365.38|368.18|365.58|368.18|365.58|367.78|365.18|0
1619565300000|2021-04-27 23:15:00|368.38|365.78|368.18|365.58|368.38|365.78|368.18|365.58|0
1619565600000|2021-04-27 23:20:00|367.98|365.38|368.18|365.58|368.18|365.58|367.98|365.38|0
1619565900000|2021-04-27 23:25:00|368.28|365.68|368.18|365.58|368.38|365.78|368.18|365.58|0
1619566200000|2021-04-27 23:30:00|368.38|365.78|368.58|365.98|368.58|365.98|368.38|365.78|0
1619566500000|2021-04-27 23:35:00|368.38|365.78|368.38|365.78|368.38|365.78|368.38|365.78|0
1619566800000|2021-04-27 23:40:00|368.58|365.98|369.57|366.97|369.57|366.97|368.57|365.97|0
1619567100000|2021-04-27 23:45:00|369.77|367.17|369.97|367.37|369.97|367.37|369.17|366.57|0
1619567400000|2021-04-27 23:50:00|369.77|367.17|370.17|367.57|370.17|367.57|369.37|366.77|0
1619567700000|2021-04-27 23:55:00|369.97|367.37|370.17|367.57|370.17|367.57|369.77|367.17|0
1619568000000|2021-04-28 00:00:00|369.97|367.37|369.17|366.57|370.97|368.37|369.17|366.57|0
1619568300000|2021-04-28 00:05:00|369.37|366.77|368.97|366.37|369.37|366.77|368.77|366.17|0
1619568600000|2021-04-28 00:10:00|368.77|366.17|368.97|366.37|369.16|366.56|368.77|366.17|0
1619568900000|2021-04-28 00:15:00|368.77|366.17|368.96|366.36|369.76|367.16|368.77|366.17|0
1619569200000|2021-04-28 00:20:00|369.16|366.56|369.16|366.56|369.56|366.96|368.96|366.36|0
1619569500000|2021-04-28 00:25:00|369.36|366.76|370.16|367.56|370.36|367.76|369.36|366.76|0
1619569800000|2021-04-28 00:30:00|370.36|367.76|370.96|368.36|371.36|368.76|370.36|367.76|0
1619570100000|2021-04-28 00:35:00|370.76|368.16|370.36|367.76|370.96|368.36|369.96|367.36|0
1619570400000|2021-04-28 00:40:00|370.16|367.56|369.96|367.36|370.36|367.76|369.76|367.16|0
1619570700000|2021-04-28 00:45:00|370.15|367.55|369.95|367.35|370.75|368.15|369.95|367.35|0
1619571000000|2021-04-28 00:50:00|370.15|367.55|370.15|367.55|370.35|367.75|369.95|367.35|0
1619571300000|2021-04-28 00:55:00|369.95|367.35|370.15|367.55|370.35|367.75|369.95|367.35|0
1619571600000|2021-04-28 01:00:00|370.35|367.75|370.15|367.55|370.95|368.35|369.75|367.15|0
1619571900000|2021-04-28 01:05:00|369.95|367.35|369.35|366.75|369.95|367.35|368.95|366.35|0
1619572200000|2021-04-28 01:10:00|369.15|366.55|369.15|366.55|369.35|366.75|369.15|366.55|0
1619572500000|2021-04-28 01:15:00|368.95|366.35|368.95|366.35|369.55|366.95|368.95|366.35|0
1619572800000|2021-04-28 01:20:00|369.15|366.55|368.15|365.55|369.15|366.55|367.95|365.35|0
1619573100000|2021-04-28 01:25:00|368.06|365.46|368.35|365.75|368.55|365.95|367.95|365.35|0
1619573400000|2021-04-28 01:30:00|368.55|365.95|368.15|365.55|368.75|366.15|367.55|364.95|0
1619573700000|2021-04-28 01:35:00|367.95|365.35|368.15|365.55|368.35|365.75|367.55|364.95|0
1619574000000|2021-04-28 01:40:00|368.35|365.75|367.95|365.35|368.35|365.75|367.95|365.35|0
1619574300000|2021-04-28 01:45:00|367.75|365.15|367.35|364.75|367.95|365.35|367.15|364.55|0
1619574600000|2021-04-28 01:50:00|367.15|364.55|367.35|364.75|367.35|364.75|366.95|364.35|0
1619574900000|2021-04-28 01:55:00|367.55|364.95|367.15|364.55|367.55|364.95|367.15|364.55|0
1619575200000|2021-04-28 02:00:00|367.35|364.75|367.15|364.55|367.54|364.94|366.95|364.35|0
1619575500000|2021-04-28 02:05:00|367.34|364.74|367.34|364.74|367.54|364.94|367.14|364.54|0
1619575800000|2021-04-28 02:10:00|367.54|364.94|367.14|364.54|367.54|364.94|367.14|364.54|0
1619576100000|2021-04-28 02:15:00|366.94|364.34|366.54|363.94|367.14|364.54|366.54|363.94|0
1619576400000|2021-04-28 02:20:00|366.74|364.14|366.74|364.14|366.94|364.34|366.54|363.94|0
1619576700000|2021-04-28 02:25:00|366.54|363.94|366.74|364.14|366.74|364.14|366.34|363.74|0
1619577000000|2021-04-28 02:30:00|366.54|363.94|367.34|364.74|367.34|364.74|366.54|363.94|0
1619577300000|2021-04-28 02:35:00|367.54|364.94|367.14|364.54|367.54|364.94|366.84|364.24|0
1619577600000|2021-04-28 02:40:00|367.04|364.44|367.14|364.54|367.24|364.64|366.74|364.14|0
1619577900000|2021-04-28 02:45:00|367.33|364.73|367.33|364.73|367.53|364.93|367.33|364.73|0
1619578200000|2021-04-28 02:50:00|367.53|364.93|367.53|364.93|367.53|364.93|367.13|364.53|0
1619578500000|2021-04-28 02:55:00|367.73|365.13|367.33|364.73|367.73|365.13|367.13|364.53|0
1619578800000|2021-04-28 03:00:00|367.53|364.93|367.33|364.73|367.53|364.93|366.93|364.33|0
1619579100000|2021-04-28 03:05:00|367.13|364.53|367.33|364.73|367.33|364.73|366.73|364.13|0
1619579400000|2021-04-28 03:10:00|367.43|364.83|367.33|364.73|367.73|365.13|367.33|364.73|0
1619579700000|2021-04-28 03:15:00|367.13|364.53|367.52|364.92|367.53|364.93|367.13|364.53|0
1619580000000|2021-04-28 03:20:00|367.33|364.73|367.32|364.72|367.52|364.92|367.32|364.72|0
1619580300000|2021-04-28 03:25:00|367.12|364.52|366.73|364.13|367.12|364.52|366.73|364.13|0
1619580600000|2021-04-28 03:30:00|366.93|364.33|366.53|363.93|366.93|364.33|366.33|363.73|0
1619580900000|2021-04-28 03:35:00|366.72|364.12|366.72|364.12|366.92|364.32|366.53|363.93|0
1619581200000|2021-04-28 03:40:00|366.92|364.32|366.92|364.32|367.12|364.52|366.72|364.12|0
1619581500000|2021-04-28 03:45:00|366.72|364.12|366.92|364.32|366.92|364.32|366.52|363.92|0
1619581800000|2021-04-28 03:50:00|366.72|364.12|366.72|364.12|366.72|364.12|366.72|364.12|0
1619582100000|2021-04-28 03:55:00|366.92|364.32|366.72|364.12|366.92|364.32|366.72|364.12|0
1619582400000|2021-04-28 04:00:00|366.92|364.32|366.92|364.32|366.92|364.32|366.92|364.32|0
1619583000000|2021-04-28 04:10:00|366.91|364.31|367.11|364.51|367.11|364.51|366.91|364.31|0
1619583300000|2021-04-28 04:15:00|366.91|364.31|366.71|364.11|366.91|364.31|366.62|364.02|0
1619583600000|2021-04-28 04:20:00|366.51|363.91|366.31|363.71|366.51|363.91|366.31|363.71|0
1619583900000|2021-04-28 04:25:00|366.51|363.91|366.51|363.91|366.71|364.11|366.51|363.91|0
1619584200000|2021-04-28 04:30:00|366.31|363.71|366.31|363.71|366.31|363.71|366.31|363.71|0
1619584500000|2021-04-28 04:35:00|366.51|363.91|366.31|363.71|366.51|363.91|366.31|363.71|0
1619585100000|2021-04-28 04:45:00|366.51|363.91|366.31|363.71|366.51|363.91|366.31|363.71|0
1619585400000|2021-04-28 04:50:00|366.51|363.91|366.71|364.11|366.71|364.11|366.51|363.91|0
1619585700000|2021-04-28 04:55:00|366.7|364.1|367.1|364.5|367.1|364.5|366.7|364.1|0
1619586000000|2021-04-28 05:00:00|366.9|364.3|366.7|364.1|366.9|364.3|366.31|363.71|0
1619586300000|2021-04-28 05:05:00|366.9|364.3|366.5|363.9|366.9|364.3|366.5|363.9|0
1619586600000|2021-04-28 05:10:00|366.3|363.7|366.3|363.7|366.5|363.9|366.3|363.7|0
1619586900000|2021-04-28 05:15:00|366.5|363.9|366.7|364.1|366.7|364.1|366.5|363.9|0
1619587200000|2021-04-28 05:20:00|366.5|363.9|366.3|363.7|366.7|364.1|366.3|363.7|0
1619587500000|2021-04-28 05:25:00|366.4|363.8|366.5|363.9|366.5|363.9|366.3|363.7|0
1619587800000|2021-04-28 05:30:00|366.3|363.7|366.1|363.5|366.5|363.9|366.1|363.5|0
1619588100000|2021-04-28 05:35:00|366.3|363.7|366.69|364.09|366.89|364.29|366.2|363.6|0
1619588400000|2021-04-28 05:40:00|366.49|363.89|367.69|365.09|367.69|365.09|366.49|363.89|0
1619588700000|2021-04-28 05:45:00|367.89|365.29|367.69|365.09|368.09|365.49|367.69|365.09|0
1619589000000|2021-04-28 05:50:00|367.49|364.89|367.49|364.89|367.89|365.29|367.49|364.89|0
1619589300000|2021-04-28 05:55:00|367.68|365.08|367.88|365.28|368.08|365.48|367.48|364.88|0
1619589600000|2021-04-28 06:00:00|367.68|365.08|367.48|364.88|367.88|365.28|367.09|364.49|0
1619589900000|2021-04-28 06:05:00|367.68|365.08|367.88|365.28|368.08|365.48|367.28|364.68|0
1619590200000|2021-04-28 06:10:00|368.08|365.48|367.68|365.08|368.28|365.68|367.68|365.08|0
1619590500000|2021-04-28 06:15:00|367.48|364.88|367.88|365.28|367.88|365.28|367.28|364.68|0
1619590800000|2021-04-28 06:20:00|367.68|365.08|367.88|365.28|368.28|365.68|367.68|365.08|0
1619591100000|2021-04-28 06:25:00|367.68|365.08|367.68|365.08|368.08|365.48|367.48|364.88|0
1619591400000|2021-04-28 06:30:00|367.58|364.98|367.28|364.68|367.58|364.98|367.08|364.48|0
1619591700000|2021-04-28 06:35:00|367.08|364.48|367.28|364.68|367.28|364.68|367.08|364.48|0
1619592000000|2021-04-28 06:40:00|367.08|364.48|367.08|364.48|367.28|364.68|366.88|364.28|0
1619592300000|2021-04-28 06:45:00|366.88|364.28|366.68|364.08|366.88|364.28|366.68|364.08|0
1619592600000|2021-04-28 06:50:00|366.48|363.88|366.48|363.88|366.68|364.08|366.28|363.68|0
1619592900000|2021-04-28 06:55:00|366.28|363.68|366.67|364.07|366.87|364.27|366.28|363.68|0
1619593200000|2021-04-28 07:00:00|366.87|364.27|366.67|364.07|366.87|364.27|365.68|363.08|0
1619593500000|2021-04-28 07:05:00|366.47|364.27|366.87|364.67|367.87|365.67|366.07|363.87|0
1619593800000|2021-04-28 07:10:00|366.67|364.47|368.06|365.86|368.06|365.86|366.67|364.47|0
1619594100000|2021-04-28 07:15:00|368.26|366.06|367.86|365.66|368.26|366.06|367.46|365.26|0
1619594400000|2021-04-28 07:20:00|368.06|365.86|370.66|368.46|372.46|370.26|368.06|365.86|0
1619594700000|2021-04-28 07:25:00|371.06|368.86|371.25|369.05|371.66|369.46|370.65|368.45|0
1619595000000|2021-04-28 07:30:00|371.45|369.25|371.05|368.85|371.85|369.65|370.65|368.45|0
1619595300000|2021-04-28 07:35:00|370.85|368.65|369.65|367.45|371.05|368.85|369.65|367.45|0
1619595600000|2021-04-28 07:40:00|369.45|367.25|370.05|367.85|370.05|367.85|369.45|367.25|0
1619595900000|2021-04-28 07:45:00|369.85|367.65|370.05|367.85|370.65|368.45|369.85|367.65|0
1619596200000|2021-04-28 07:50:00|370.25|368.05|370.45|368.25|370.65|368.45|369.85|367.65|0
1619596500000|2021-04-28 07:55:00|370.65|368.45|370.25|368.05|371.05|368.85|369.65|367.45|0
1619596800000|2021-04-28 08:00:00|370.35|368.15|370.65|368.45|371.05|368.85|369.85|367.65|0
1619597100000|2021-04-28 08:05:00|370.85|368.65|370.64|368.44|371.25|369.05|370.25|368.05|0
1619597400000|2021-04-28 08:10:00|370.55|368.35|371.24|369.04|371.44|369.24|370.55|368.35|0
1619597700000|2021-04-28 08:15:00|371.44|369.24|371.04|368.84|371.44|369.24|370.84|368.64|0
1619598000000|2021-04-28 08:20:00|371.24|369.04|371.04|368.84|371.64|369.44|371.04|368.84|0
1619598300000|2021-04-28 08:25:00|371.24|369.04|370.04|367.84|371.44|369.24|370.04|367.84|0
1619598600000|2021-04-28 08:30:00|369.84|367.64|369.24|367.04|370.04|367.84|369.04|366.84|0
1619598900000|2021-04-28 08:35:00|369.44|367.24|368.84|366.64|369.44|367.24|368.64|366.44|0
1619599200000|2021-04-28 08:40:00|368.64|366.44|368.64|366.44|368.84|366.64|368.04|365.84|0
1619599500000|2021-04-28 08:45:00|368.54|366.34|368.64|366.44|368.64|366.44|368.04|365.84|0
1619599800000|2021-04-28 08:50:00|368.84|366.64|367.94|365.74|368.84|366.64|367.84|365.64|0
1619600100000|2021-04-28 08:55:00|367.84|365.64|368.24|366.04|368.24|366.04|367.84|365.64|0
1619600400000|2021-04-28 09:00:00|369.03|366.83|368.63|366.43|369.23|367.03|367.44|365.24|0
1619600700000|2021-04-28 09:05:00|368.83|366.63|369.63|367.43|369.63|367.43|368.83|366.63|0
1619601000000|2021-04-28 09:10:00|369.43|367.23|368.63|366.43|369.63|367.43|368.43|366.23|0
1619601300000|2021-04-28 09:15:00|368.83|366.63|369.23|367.03|369.23|367.03|368.63|366.43|0
1619601600000|2021-04-28 09:20:00|369.43|367.23|369.63|367.43|370.03|367.83|369.43|367.23|0
1619601900000|2021-04-28 09:25:00|369.43|367.23|369.63|367.43|369.83|367.63|368.83|366.63|0
1619602200000|2021-04-28 09:30:00|369.83|367.63|370.22|368.02|370.22|368.02|369.62|367.42|0
1619602500000|2021-04-28 09:35:00|370.02|367.82|370.02|367.82|370.42|368.22|369.82|367.62|0
1619602800000|2021-04-28 09:40:00|369.82|367.62|368.82|366.62|370.22|368.02|368.82|366.62|0
1619603100000|2021-04-28 09:45:00|368.62|366.42|369.22|367.02|369.42|367.22|368.62|366.42|0
1619603400000|2021-04-28 09:50:00|369.42|367.22|368.22|366.02|369.42|367.22|368.22|366.02|0
1619603700000|2021-04-28 09:55:00|368.02|365.82|368.22|366.02|368.62|366.42|367.23|365.03|0
1619604000000|2021-04-28 10:00:00|368.13|365.93|368.02|365.82|368.82|366.62|368.02|365.82|0
1619604300000|2021-04-28 10:05:00|368.22|366.02|368.42|366.22|368.82|366.62|367.62|365.42|0
1619604600000|2021-04-28 10:10:00|368.62|366.42|368.62|366.42|368.62|366.42|368.22|366.02|0
1619604900000|2021-04-28 10:15:00|368.82|366.62|368.42|366.22|369.41|367.21|368.42|366.22|0
1619605200000|2021-04-28 10:20:00|368.62|366.42|368.02|365.82|368.81|366.61|367.82|365.62|0
1619605500000|2021-04-28 10:25:00|367.92|365.72|367.62|365.42|367.92|365.72|367.62|365.42|0
1619605800000|2021-04-28 10:30:00|367.82|365.62|368.01|365.81|368.01|365.81|367.62|365.42|0
1619606100000|2021-04-28 10:35:00|368.21|366.01|367.22|365.02|368.21|366.01|367.02|364.82|0
1619606400000|2021-04-28 10:40:00|367.21|365.01|367.61|365.41|368.21|366.01|366.62|364.42|0
1619606700000|2021-04-28 10:45:00|367.81|365.61|368.21|366.01|368.21|366.01|367.61|365.41|0
1619607000000|2021-04-28 10:50:00|368.01|365.81|368.01|365.81|368.41|366.21|367.81|365.61|0
1619607300000|2021-04-28 10:55:00|367.81|365.61|366.87|364.67|367.91|365.71|366.68|364.48|0
1619607600000|2021-04-28 11:00:00|367.27|365.07|366.67|364.47|367.47|365.27|366.08|363.88|0
1619607900000|2021-04-28 11:05:00|366.87|364.67|366.07|363.87|366.87|364.67|365.87|363.67|0
1619608200000|2021-04-28 11:10:00|365.87|363.67|367.07|364.87|367.27|365.07|365.87|363.67|0
1619608500000|2021-04-28 11:15:00|367.27|365.07|366.07|363.87|367.27|365.07|365.87|363.67|0
1619608800000|2021-04-28 11:20:00|365.87|363.67|365.67|363.47|366.07|363.87|365.47|363.27|0
1619609100000|2021-04-28 11:25:00|365.87|363.67|366.47|364.27|366.47|364.27|365.67|363.47|0
1619609400000|2021-04-28 11:30:00|366.67|364.47|368.67|366.47|368.87|366.67|366.67|364.47|0
1619609700000|2021-04-28 11:35:00|369.07|366.87|370.07|367.87|370.07|367.87|368.67|366.47|0
1619610000000|2021-04-28 11:40:00|369.87|367.67|371.47|369.27|371.47|369.27|369.26|367.06|0
1619610300000|2021-04-28 11:45:00|371.87|369.67|369.66|367.46|372.47|370.27|369.46|367.26|0
1619610600000|2021-04-28 11:50:00|369.86|367.66|371.07|368.87|371.07|368.87|369.46|367.26|0
1619610900000|2021-04-28 11:55:00|370.87|368.67|370.46|368.26|370.87|368.67|370.26|368.06|0
1619611200000|2021-04-28 12:00:00|370.26|368.06|370.06|367.86|370.86|368.66|370.06|367.86|0
1619611500000|2021-04-28 12:05:00|369.86|367.66|369.46|367.26|370.06|367.86|369.46|367.26|0
1619611800000|2021-04-28 12:10:00|369.66|367.46|370.06|367.86|370.26|368.06|369.46|367.26|0
1619612100000|2021-04-28 12:15:00|369.86|367.66|369.26|367.06|370.26|368.06|369.26|367.06|0
1619612400000|2021-04-28 12:20:00|369.06|366.86|369.25|367.05|369.46|367.26|368.85|366.65|0
1619612700000|2021-04-28 12:25:00|369.05|366.85|369.65|367.45|369.85|367.65|369.05|366.85|0
1619613000000|2021-04-28 12:30:00|369.85|367.65|369.65|367.45|369.85|367.65|369.05|366.85|0
1619613300000|2021-04-28 12:35:00|369.45|367.25|369.13|366.93|370.25|368.05|368.93|366.73|0
1619613600000|2021-04-28 12:40:00|369.33|367.13|368.73|366.53|369.33|367.13|368.53|366.33|0
1619613900000|2021-04-28 12:45:00|368.93|366.73|368.93|366.73|369.33|367.13|368.32|366.12|0
1619614200000|2021-04-28 12:50:00|369.13|366.93|368.32|366.12|369.13|366.93|368.32|366.12|0
1619614500000|2021-04-28 12:55:00|368.12|365.92|367.92|365.72|368.32|366.12|367.92|365.72|0
1619614800000|2021-04-28 13:00:00|367.72|365.52|367.32|365.12|367.72|365.52|366.92|364.72|0
1619615100000|2021-04-28 13:05:00|367.52|365.32|367.72|365.52|367.92|365.72|367.32|365.12|0
1619615400000|2021-04-28 13:10:00|367.52|365.32|367.52|365.32|367.92|365.72|367.32|365.12|0
1619615700000|2021-04-28 13:15:00|367.72|365.52|367.51|365.31|367.72|365.52|367.31|365.11|0
1619616000000|2021-04-28 13:20:00|367.71|365.51|367.51|365.31|367.91|365.71|367.31|365.11|0
1619616300000|2021-04-28 13:25:00|367.71|365.51|366.71|364.51|368.32|366.12|366.71|364.51|0
1619616600000|2021-04-28 13:30:00|366.51|364.31|369.32|367.12|370.52|368.32|365.51|363.31|0
1619616900000|2021-04-28 13:35:00|369.72|367.52|368.51|366.31|370.73|368.53|368.31|366.11|0
1619617200000|2021-04-28 13:40:00|368.71|366.51|367.31|365.11|369.72|367.52|366.91|364.71|0
1619617500000|2021-04-28 13:45:00|367.11|364.91|364.5|362.3|367.11|364.91|364.3|362.1|0
1619617800000|2021-04-28 13:50:00|364.3|362.1|364.7|362.5|365.3|363.1|364.3|362.1|0
1619618100000|2021-04-28 13:55:00|364.9|362.7|362.51|360.31|364.9|362.7|362.31|360.11|0
1619618400000|2021-04-28 14:00:00|361.91|359.71|363.5|361.3|364.5|362.3|361.91|359.71|0
1619618700000|2021-04-28 14:05:00|363.7|361.5|362.9|360.7|363.7|361.5|362.3|360.1|0
1619619000000|2021-04-28 14:10:00|363.1|360.9|363.1|360.9|363.9|361.7|362.9|360.7|0
1619619300000|2021-04-28 14:15:00|363.3|361.1|363.1|360.9|363.5|361.3|362.7|360.5|0
1619619600000|2021-04-28 14:20:00|362.9|360.7|364.3|362.1|364.3|362.1|362.5|360.3|0
1619619900000|2021-04-28 14:25:00|364.1|361.9|364.29|362.09|364.9|362.7|363.9|361.7|0
1619620200000|2021-04-28 14:30:00|364.09|361.89|365.69|363.49|365.69|363.49|363.69|361.49|0
1619620500000|2021-04-28 14:35:00|365.89|363.69|366.09|363.89|367.3|365.1|365.49|363.29|0
1619620800000|2021-04-28 14:40:00|366.49|364.29|365.29|363.09|366.49|364.29|364.89|362.69|0
1619621100000|2021-04-28 14:45:00|365.09|362.89|365.49|363.29|366.29|364.09|364.69|362.49|0
1619621400000|2021-04-28 14:50:00|365.29|363.09|365.69|363.49|365.89|363.69|364.49|362.29|0
1619621700000|2021-04-28 14:55:00|365.49|363.29|365.09|362.89|366.09|363.89|364.29|362.09|0
1619622000000|2021-04-28 15:00:00|365.29|363.09|365.69|363.49|365.69|363.49|364.69|362.49|0
1619622300000|2021-04-28 15:05:00|365.89|363.69|365.68|363.48|366.89|364.69|365.09|362.89|0
1619622600000|2021-04-28 15:10:00|365.48|363.28|365.68|363.48|365.68|363.48|364.88|362.68|0
1619622900000|2021-04-28 15:15:00|365.88|363.68|365.88|363.68|367.69|365.49|365.88|363.68|0
1619623200000|2021-04-28 15:20:00|365.68|363.48|366.28|364.08|366.48|364.28|365.48|363.28|0
1619623500000|2021-04-28 15:25:00|365.88|363.68|366.08|363.88|367.28|365.08|365.88|363.68|0
1619623800000|2021-04-28 15:30:00|366.28|364.08|367.28|365.08|367.88|365.68|366.08|363.88|0
1619624100000|2021-04-28 15:35:00|367.08|364.88|366.48|364.28|367.08|364.88|366.28|364.08|0
1619624400000|2021-04-28 15:40:00|366.68|364.48|368.88|366.68|368.88|366.68|366.48|364.28|0
1619624700000|2021-04-28 15:45:00|369.09|366.89|370.09|367.89|370.09|367.89|367.88|365.68|0
1619625000000|2021-04-28 15:50:00|369.89|367.69|371.5|369.3|371.5|369.3|369.69|367.49|0
1619625300000|2021-04-28 15:55:00|371.3|369.1|371.85|369.65|371.85|369.65|370.17|367.97|0
1619625600000|2021-04-28 16:00:00|372.25|370.05|371.4|369.2|373.41|371.21|371|368.8|0
1619625900000|2021-04-28 16:05:00|371.2|369|369.4|367.2|371.4|369.2|369.4|367.2|0
1619626200000|2021-04-28 16:10:00|369.2|367|370.4|368.2|370.4|368.2|369.2|367|0
1619626500000|2021-04-28 16:15:00|370|367.8|369.2|367|370.4|368.2|369.2|367|0
1619626800000|2021-04-28 16:20:00|369.4|367.2|369.8|367.6|370|367.8|369.2|367|0
1619627100000|2021-04-28 16:25:00|369.6|367.4|369.6|367.4|369.8|367.6|369.2|367|0
1619627400000|2021-04-28 16:30:00|369.4|367.2|369.79|367.59|370|367.8|369.19|366.99|0
1619627700000|2021-04-28 16:35:00|369.99|367.79|368.79|366.59|370.39|368.19|368.59|366.39|0
1619628000000|2021-04-28 16:40:00|368.59|366.39|368.99|366.79|368.99|366.79|368.39|366.19|0
1619628300000|2021-04-28 16:45:00|369.19|366.99|367.99|365.79|369.19|366.99|367.99|365.79|0
1619628600000|2021-04-28 16:50:00|367.79|365.59|368.39|366.19|368.79|366.59|367.59|365.39|0
1619628900000|2021-04-28 16:55:00|368.19|365.99|368.19|365.99|368.79|366.59|367.99|365.79|0
1619629200000|2021-04-28 17:00:00|367.99|365.79|368.19|365.99|368.59|366.39|367.99|365.79|0
1619629500000|2021-04-28 17:05:00|368.39|366.19|368.59|366.39|369.19|366.99|368.19|365.99|0
1619629800000|2021-04-28 17:10:00|368.39|366.19|368.98|366.78|368.98|366.78|367.99|365.79|0
1619630100000|2021-04-28 17:15:00|368.78|366.58|368.38|366.18|368.78|366.58|368.18|365.98|0
1619630400000|2021-04-28 17:20:00|368.58|366.38|368.98|366.78|369.18|366.98|368.38|366.18|0
1619630700000|2021-04-28 17:25:00|368.78|366.58|368.18|365.98|368.78|366.58|367.98|365.78|0
1619631000000|2021-04-28 17:30:00|368.38|366.18|368.38|366.18|368.78|366.58|367.98|365.78|0
1619631300000|2021-04-28 17:35:00|368.58|366.38|369.78|367.58|370.18|367.98|368.38|366.18|0
1619631600000|2021-04-28 17:40:00|369.58|367.38|369.98|367.78|369.98|367.78|369.38|367.18|0
1619631900000|2021-04-28 17:45:00|370.18|367.98|370.38|368.18|371.18|368.98|369.98|367.78|0
1619632200000|2021-04-28 17:50:00|370.58|368.38|371.38|369.18|371.98|369.78|370.58|368.38|0
1619632500000|2021-04-28 17:55:00|371.58|369.38|371.98|369.78|372.58|370.38|371.08|368.88|0
1619632800000|2021-04-28 18:00:00|372.08|369.88|368.65|366.45|374.39|372.19|364.24|362.04|0
1619633100000|2021-04-28 18:05:00|368.25|366.05|369.05|366.85|370.46|368.26|367.85|365.65|0
1619633400000|2021-04-28 18:10:00|369.65|367.45|369.17|366.97|371.58|369.38|368.97|366.77|0
1619633700000|2021-04-28 18:15:00|369.37|367.17|368.37|366.17|369.97|367.77|367.97|365.77|0
1619634000000|2021-04-28 18:20:00|368.77|366.57|367.97|365.77|368.77|366.57|366.77|364.57|0
1619634300000|2021-04-28 18:25:00|367.77|365.57|368.96|366.76|369.77|367.57|367.77|365.57|0
1619634600000|2021-04-28 18:30:00|368.76|366.56|369.56|367.36|372.38|370.18|368.76|366.56|0
1619634900000|2021-04-28 18:35:00|369.36|367.16|361.19|358.99|369.56|367.36|360.59|358.39|0
1619635200000|2021-04-28 18:40:00|360.99|358.79|359.8|357.6|361.39|359.19|359.6|357.4|0
1619635500000|2021-04-28 18:45:00|360|357.8|362.77|360.57|363.17|360.97|358.22|356.02|0
1619635800000|2021-04-28 18:50:00|362.97|360.77|362.18|359.98|362.97|360.77|361.38|359.18|0
1619636100000|2021-04-28 18:55:00|361.98|359.78|363.37|361.17|364.16|361.96|361.98|359.78|0
1619636400000|2021-04-28 19:00:00|363.17|360.97|363.63|361.43|364.03|361.83|361.24|359.04|0
1619636700000|2021-04-28 19:05:00|363.23|361.03|362.23|360.03|364.63|362.43|361.83|359.63|0
1619637000000|2021-04-28 19:10:00|362.63|360.43|367.23|365.03|371.85|369.65|362.03|359.83|0
1619637300000|2021-04-28 19:15:00|367.43|365.23|367.63|365.43|368.83|366.63|365.62|363.42|0
1619637600000|2021-04-28 19:20:00|367.83|365.63|367.23|365.03|368.03|365.83|366.42|364.22|0
1619637900000|2021-04-28 19:25:00|367.02|364.82|365.62|363.42|367.63|365.43|365.02|362.82|0
1619638200000|2021-04-28 19:30:00|365.82|363.62|367.83|365.63|368.43|366.23|365.82|363.62|0
1619638500000|2021-04-28 19:35:00|367.42|365.22|365.42|363.22|367.82|365.62|363.82|361.62|0
1619638800000|2021-04-28 19:40:00|365.22|363.02|366.22|364.02|366.62|364.42|364.42|362.22|0
1619639100000|2021-04-28 19:45:00|366.42|364.22|367.82|365.62|367.82|365.62|365.62|363.42|0
1619639400000|2021-04-28 19:50:00|367.62|365.42|372.04|369.84|372.64|370.44|367.62|365.42|0
1619639700000|2021-04-28 19:55:00|372.64|370.44|371.43|369.23|373.04|370.84|370.23|368.03|0
1619640000000|2021-04-28 20:00:00|370.02|367.82|369.22|367.02|370.83|368.63|368.82|366.62|0
1619640300000|2021-04-28 20:05:00|369.02|366.82|368.22|366.02|369.02|366.82|366.41|364.21|0
1619640600000|2021-04-28 20:10:00|368.01|365.81|369.32|367.12|369.42|367.22|367.61|365.41|0
1619640900000|2021-04-28 20:15:00|368.88|366.28|370.26|367.66|370.58|367.98|368.88|366.28|0
1619641200000|2021-04-28 20:20:00|370.2|367.6|370.08|367.48|370.4|367.8|369.79|367.19|0
1619641500000|2021-04-28 20:25:00|369.97|367.37|369.99|367.39|370.31|367.71|369.76|367.16|0
1619641800000|2021-04-28 20:30:00|368.72|366.12|365.11|362.51|368.72|366.12|363.32|360.72|0
1619642100000|2021-04-28 20:35:00|365.51|362.91|364.51|361.91|365.51|362.91|362.92|360.32|0
1619642400000|2021-04-28 20:40:00|364.31|361.71|365.31|362.71|365.31|362.71|364.31|361.71|0
1619642700000|2021-04-28 20:45:00|365.91|363.31|364.71|362.11|365.91|363.31|364.51|361.91|0
1619643000000|2021-04-28 20:50:00|364.91|362.31|364.91|362.31|365.31|362.71|364.71|362.11|0
1619643300000|2021-04-28 20:55:00|365.31|362.71|364.91|362.31|366.31|363.71|364.91|362.31|0
1619643600000|2021-04-28 21:00:00|365.13|362.53|365.53|362.93|365.62|363.02|365.13|362.53|0
1619643900000|2021-04-28 21:05:00|365.5|362.9|365.56|362.96|365.79|363.19|365.5|362.9|0
1619644200000|2021-04-28 21:10:00|365.53|362.93|365.73|363.13|365.82|363.22|365.47|362.87|0
1619644500000|2021-04-28 21:15:00|365.7|363.1|366.46|363.86|366.78|364.18|365.7|363.1|0
1619644800000|2021-04-28 21:20:00|366.52|363.92|365.84|363.24|366.6|364|365.67|363.07|0
1619645100000|2021-04-28 21:25:00|365.82|363.22|366.31|363.71|366.51|363.91|365.58|362.98|0
1619645400000|2021-04-28 21:30:00|366.25|363.65|366.34|363.74|366.43|363.83|366.11|363.51|0
1619645700000|2021-04-28 21:35:00|366.42|363.82|366.42|363.82|366.46|363.86|366.02|363.42|0
1619646000000|2021-04-28 21:40:00|366.34|363.74|366.25|363.65|366.37|363.77|366.02|363.42|0
1619646300000|2021-04-28 21:45:00|366.31|363.71|365.93|363.33|366.31|363.71|365.93|363.33|0
1619646600000|2021-04-28 21:50:00|365.99|363.39|365.96|363.36|365.99|363.39|365.52|362.92|0
1619646900000|2021-04-28 21:55:00|365.87|363.27|365.46|362.86|365.87|363.27|365.46|362.86|0
1619647200000|2021-04-28 22:00:00|364.89|362.29|365.19|362.59|365.99|363.39|364.89|362.29|0
1619647500000|2021-04-28 22:05:00|364.99|362.39|365.38|362.78|365.59|362.99|364.99|362.39|0
1619647800000|2021-04-28 22:10:00|364.99|362.39|364.19|361.59|364.99|362.39|363.99|361.39|0
1619648100000|2021-04-28 22:15:00|363.99|361.39|363.59|360.99|363.99|361.39|363.39|360.79|0
1619648400000|2021-04-28 22:20:00|363.39|360.79|363.98|361.38|363.98|361.38|363.39|360.79|0
1619648700000|2021-04-28 22:25:00|363.78|361.18|363.78|361.18|363.98|361.38|363.78|361.18|0
1619649000000|2021-04-28 22:30:00|363.58|360.98|363.98|361.38|363.98|361.38|363.58|360.98|0
1619649300000|2021-04-28 22:35:00|364.18|361.58|364.18|361.58|364.18|361.58|363.98|361.38|0
1619649600000|2021-04-28 22:40:00|364.38|361.78|364.38|361.78|364.98|362.38|364.18|361.58|0
1619649900000|2021-04-28 22:45:00|364.58|361.98|364.58|361.98|364.58|361.98|364.18|361.58|0
1619650200000|2021-04-28 22:50:00|364.38|361.78|364.18|361.58|364.38|361.78|364.18|361.58|0
1619650500000|2021-04-28 22:55:00|363.98|361.38|363.58|360.98|363.98|361.38|363.58|360.98|0
1619650800000|2021-04-28 23:00:00|363.18|360.58|363.58|360.98|363.58|360.98|362.98|360.38|0
1619651100000|2021-04-28 23:05:00|363.77|361.17|363.97|361.37|363.97|361.37|363.77|361.17|0
1619651400000|2021-04-28 23:10:00|364.17|361.57|364.17|361.57|364.37|361.77|363.97|361.37|0
1619651700000|2021-04-28 23:15:00|363.97|361.37|364.17|361.57|364.17|361.57|363.97|361.37|0
1619652300000|2021-04-28 23:25:00|363.97|361.37|363.97|361.37|364.17|361.57|363.97|361.37|0
1619652600000|2021-04-28 23:30:00|363.77|361.17|363.77|361.17|363.97|361.37|363.77|361.17|0
1619652900000|2021-04-28 23:35:00|363.57|360.97|363.37|360.77|363.57|360.97|363.37|360.77|0
1619653200000|2021-04-28 23:40:00|363.57|360.97|363.17|360.57|363.57|360.97|363.17|360.57|0
1619653500000|2021-04-28 23:45:00|363.37|360.77|363.37|360.77|363.37|360.77|362.97|360.37|0
1619653800000|2021-04-28 23:50:00|363.27|360.67|362.57|359.97|363.27|360.67|362.57|359.97|0
1619654100000|2021-04-28 23:55:00|362.37|359.77|361.97|359.37|362.37|359.77|361.57|358.97|0
1619654400000|2021-04-29 00:00:00|362.17|359.57|361.77|359.17|362.57|359.97|361.77|359.17|0
1619654700000|2021-04-29 00:05:00|361.57|358.97|360.77|358.17|361.77|359.17|360.58|357.98|0
1619655000000|2021-04-29 00:10:00|360.38|357.78|360.57|357.97|360.77|358.17|359.39|356.79|0
1619655300000|2021-04-29 00:15:00|360.38|357.78|360.97|358.37|360.97|358.37|360.38|357.78|0
1619655600000|2021-04-29 00:20:00|360.77|358.17|359.98|357.38|360.97|358.37|359.98|357.38|0
1619655900000|2021-04-29 00:25:00|360.17|357.57|360.57|357.97|360.77|358.17|360.17|357.57|0
1619656200000|2021-04-29 00:30:00|360.37|357.77|360.37|357.77|360.37|357.77|359.58|356.98|0
1619656500000|2021-04-29 00:35:00|360.17|357.57|359.97|357.37|360.37|357.77|359.97|357.37|0
1619656800000|2021-04-29 00:40:00|360.17|357.57|360.57|357.97|360.77|358.17|360.17|357.57|0
1619657100000|2021-04-29 00:45:00|360.37|357.77|360.17|357.57|360.57|357.97|360.17|357.57|0
1619657400000|2021-04-29 00:50:00|359.97|357.37|358.38|355.78|359.97|357.37|358.38|355.78|0
1619657700000|2021-04-29 00:55:00|358.19|355.59|358.38|355.78|358.78|356.18|357.59|354.99|0
1619658000000|2021-04-29 01:00:00|357.99|355.39|358.58|355.98|358.98|356.38|357.59|354.99|0
1619658300000|2021-04-29 01:05:00|358.78|356.18|358.18|355.58|358.97|356.37|358.18|355.58|0
1619658600000|2021-04-29 01:10:00|357.98|355.38|357.59|354.99|358.18|355.58|357.59|354.99|0
1619658900000|2021-04-29 01:15:00|357.19|354.59|355.61|353.01|357.19|354.59|355.02|352.42|0
1619659200000|2021-04-29 01:20:00|355.41|352.81|356.4|353.8|356.6|354|355.21|352.61|0
1619659500000|2021-04-29 01:25:00|356.5|353.9|356.2|353.6|356.6|354|356.2|353.6|0
1619659800000|2021-04-29 01:30:00|356.4|353.8|355.71|353.11|356.4|353.8|355.21|352.61|0
1619660100000|2021-04-29 01:35:00|355.41|352.81|354.82|352.22|356|353.4|354.82|352.22|0
1619660400000|2021-04-29 01:40:00|354.62|352.02|354.62|352.02|354.82|352.22|354.03|351.43|0
1619660700000|2021-04-29 01:45:00|354.42|351.82|353.83|351.23|354.81|352.21|353.63|351.03|0
1619661000000|2021-04-29 01:50:00|353.63|351.03|353.63|351.03|353.83|351.23|353.43|350.83|0
1619661300000|2021-04-29 01:55:00|353.43|350.83|351.86|349.26|353.63|351.03|350.68|348.08|0
1619661600000|2021-04-29 02:00:00|351.96|349.36|352.64|350.04|352.64|350.04|351.96|349.36|0
1619661900000|2021-04-29 02:05:00|352.45|349.85|352.25|349.65|352.45|349.85|351.86|349.26|0
1619662200000|2021-04-29 02:10:00|352.05|349.45|352.05|349.45|352.05|349.45|351.66|349.06|0
1619662500000|2021-04-29 02:15:00|351.86|349.26|352.25|349.65|352.44|349.84|351.86|349.26|0
1619662800000|2021-04-29 02:20:00|352.05|349.45|352.05|349.45|352.44|349.84|351.85|349.25|0
1619663100000|2021-04-29 02:25:00|352.25|349.65|352.44|349.84|352.64|350.04|352.24|349.64|0
1619663400000|2021-04-29 02:30:00|352.24|349.64|352.44|349.84|352.44|349.84|352.05|349.45|0
1619663700000|2021-04-29 02:35:00|352.24|349.64|352.05|349.45|352.44|349.84|351.85|349.25|0
1619664000000|2021-04-29 02:40:00|352.24|349.64|352.24|349.64|352.24|349.64|352.04|349.44|0
1619664300000|2021-04-29 02:45:00|352.04|349.44|352.83|350.23|353.22|350.62|352.04|349.44|0
1619664600000|2021-04-29 02:50:00|353.03|350.43|353.22|350.62|353.42|350.82|352.83|350.23|0
1619664900000|2021-04-29 02:55:00|353.42|350.82|353.02|350.42|353.42|350.82|352.83|350.23|0
1619665200000|2021-04-29 03:00:00|353.22|350.62|353.22|350.62|354.01|351.41|353.22|350.62|0
1619665500000|2021-04-29 03:05:00|353.42|350.82|353.61|351.01|353.81|351.21|353.41|350.81|0
1619665800000|2021-04-29 03:10:00|353.71|351.11|353.61|351.01|354|351.4|353.61|351.01|0
1619666100000|2021-04-29 03:15:00|353.71|351.11|353.61|351.01|353.81|351.21|353.41|350.81|0
1619666400000|2021-04-29 03:20:00|353.41|350.81|353.21|350.61|353.61|351.01|353.21|350.61|0
1619666700000|2021-04-29 03:25:00|353.41|350.81|353.21|350.61|353.41|350.81|353.21|350.61|0
1619667000000|2021-04-29 03:30:00|353.02|350.42|353.01|350.41|353.02|350.42|352.82|350.22|0
1619667300000|2021-04-29 03:35:00|352.82|350.22|353.01|350.41|353.01|350.41|352.82|350.22|0
1619667600000|2021-04-29 03:40:00|353.21|350.61|353.21|350.61|353.21|350.61|353.01|350.41|0
1619667900000|2021-04-29 03:45:00|353.41|350.81|353.4|350.8|353.6|351|353.21|350.61|0
1619668200000|2021-04-29 03:50:00|353.6|351|353.99|351.39|354.39|351.79|353.6|351|0
1619668500000|2021-04-29 03:55:00|354.19|351.59|353.99|351.39|354.19|351.59|353.99|351.39|0
1619668800000|2021-04-29 04:00:00|353.79|351.19|353.6|351|353.9|351.3|353.4|350.8|0
1619669100000|2021-04-29 04:05:00|353.79|351.19|353.01|350.41|353.79|351.19|353.01|350.41|0
1619669400000|2021-04-29 04:10:00|352.81|350.21|352.22|349.62|352.81|350.21|352.22|349.62|0
1619669700000|2021-04-29 04:15:00|352.02|349.42|351.82|349.22|352.22|349.62|351.63|349.03|0
1619670000000|2021-04-29 04:20:00|352.02|349.42|352.61|350.01|352.81|350.21|352.02|349.42|0
1619670300000|2021-04-29 04:25:00|352.41|349.81|352.32|349.72|352.61|350.01|352.32|349.72|0
1619670600000|2021-04-29 04:30:00|352.21|349.61|353.39|350.79|353.39|350.79|352.21|349.61|0
1619670900000|2021-04-29 04:35:00|353.98|351.38|353.78|351.18|353.98|351.38|353.39|350.79|0
1619671200000|2021-04-29 04:40:00|353.69|351.09|353.59|350.99|353.98|351.38|353.59|350.99|0
1619671500000|2021-04-29 04:45:00|353.78|351.18|353.59|350.99|353.78|351.18|353.39|350.79|0
1619671800000|2021-04-29 04:50:00|353.78|351.18|353.19|350.59|353.78|351.18|353.19|350.59|0
1619672100000|2021-04-29 04:55:00|353.39|350.79|353.98|351.38|354.17|351.57|353.39|350.79|0
1619672400000|2021-04-29 05:00:00|354.17|351.57|353.78|351.18|354.17|351.57|353.78|351.18|0
1619672700000|2021-04-29 05:05:00|353.98|351.38|353.58|350.98|354.17|351.57|353.38|350.78|0
1619673000000|2021-04-29 05:10:00|353.38|350.78|353.97|351.37|354.17|351.57|353.38|350.78|0
1619673300000|2021-04-29 05:15:00|354.17|351.57|354.17|351.57|354.37|351.77|353.78|351.18|0
1619673600000|2021-04-29 05:20:00|354.37|351.77|354.17|351.57|354.37|351.77|354.17|351.57|0
1619673900000|2021-04-29 05:25:00|353.97|351.37|354.17|351.57|354.36|351.76|353.77|351.17|0
1619674200000|2021-04-29 05:30:00|353.97|351.37|353.97|351.37|354.17|351.57|353.77|351.17|0
1619674500000|2021-04-29 05:35:00|353.77|351.17|354.36|351.76|354.36|351.76|353.77|351.17|0
1619674800000|2021-04-29 05:40:00|354.16|351.56|354.36|351.76|354.36|351.76|353.97|351.37|0
1619675100000|2021-04-29 05:45:00|354.16|351.56|352.98|350.38|354.16|351.56|352.98|350.38|0
1619675400000|2021-04-29 05:50:00|353.18|350.58|352.39|349.79|353.37|350.77|352.39|349.79|0
1619675700000|2021-04-29 05:55:00|352.59|349.99|353.17|350.57|353.37|350.77|352.58|349.98|0
1619676000000|2021-04-29 06:00:00|352.98|350.38|353.17|350.57|353.57|350.97|352.58|349.98|0
1619676300000|2021-04-29 06:05:00|353.37|350.77|354.16|351.56|354.16|351.56|353.17|350.57|0
1619676600000|2021-04-29 06:10:00|354.06|351.46|353.37|350.77|354.35|351.75|353.17|350.57|0
1619676900000|2021-04-29 06:15:00|353.17|350.57|352.97|350.37|353.96|351.36|352.97|350.37|0
1619677200000|2021-04-29 06:20:00|353.17|350.57|353.76|351.16|353.76|351.16|353.17|350.57|0
1619677500000|2021-04-29 06:25:00|353.96|351.36|353.95|351.35|354.15|351.55|353.56|350.96|0
1619677800000|2021-04-29 06:30:00|353.76|351.16|353.36|350.76|353.95|351.35|353.36|350.76|0
1619678100000|2021-04-29 06:35:00|353.56|350.96|353.36|350.76|353.76|351.16|353.16|350.56|0
1619678400000|2021-04-29 06:40:00|353.56|350.96|353.56|350.96|354.35|351.75|353.56|350.96|0
1619678700000|2021-04-29 06:45:00|353.75|351.15|353.16|350.56|353.75|351.15|353.16|350.56|0
1619679000000|2021-04-29 06:50:00|352.96|350.36|352.96|350.36|352.96|350.36|352.57|349.97|0
1619679300000|2021-04-29 06:55:00|352.77|350.17|352.37|349.77|352.96|350.36|352.37|349.77|0
1619679600000|2021-04-29 07:00:00|351.98|349.38|350.29|347.69|352.96|350.36|350.29|347.69|0
1619679900000|2021-04-29 07:05:00|350.09|347.89|350.68|348.48|350.68|348.48|349.3|347.1|0
1619680200000|2021-04-29 07:10:00|350.88|348.68|351.86|349.66|351.86|349.66|350.28|348.08|0
1619680500000|2021-04-29 07:15:00|352.06|349.86|351.86|349.66|352.26|350.06|351.27|349.07|0
1619680800000|2021-04-29 07:20:00|352.06|349.86|350.87|348.67|352.06|349.86|350.87|348.67|0
1619681100000|2021-04-29 07:25:00|351.07|348.87|351.66|349.46|351.66|349.46|351.07|348.87|0
1619681400000|2021-04-29 07:30:00|351.86|349.66|351.26|349.06|352.25|350.05|351.07|348.87|0
1619681700000|2021-04-29 07:35:00|350.87|348.67|350.87|348.67|351.07|348.87|349.88|347.68|0
1619682000000|2021-04-29 07:40:00|351.07|348.87|351.26|349.06|352.05|349.85|351.06|348.86|0
1619682300000|2021-04-29 07:45:00|351.46|349.26|350.67|348.47|351.46|349.26|350.47|348.27|0
1619682600000|2021-04-29 07:50:00|350.47|348.27|349.88|347.68|350.67|348.47|349.68|347.48|0
1619682900000|2021-04-29 07:55:00|349.68|347.48|349.68|347.48|349.88|347.68|349.29|347.09|0
1619683200000|2021-04-29 08:00:00|349.48|347.28|347.32|345.12|349.48|347.28|346.14|343.94|0
1619683500000|2021-04-29 08:05:00|347.12|344.92|347.91|345.71|348.1|345.9|346.53|344.33|0
1619683800000|2021-04-29 08:10:00|348.1|345.9|348.1|345.9|348.1|345.9|347.32|345.12|0
1619684100000|2021-04-29 08:15:00|347.9|345.7|348.49|346.29|348.69|346.49|347.9|345.7|0
1619684400000|2021-04-29 08:20:00|348.3|346.1|348.49|346.29|348.89|346.69|348.3|346.1|0
1619684700000|2021-04-29 08:25:00|348.69|346.49|349.48|347.28|349.67|347.47|348.49|346.29|0
1619685000000|2021-04-29 08:30:00|349.67|347.47|349.47|347.27|349.67|347.47|349.28|347.08|0
1619685300000|2021-04-29 08:35:00|349.67|347.47|349.08|346.88|349.67|347.47|348.88|346.68|0
1619685600000|2021-04-29 08:40:00|349.28|347.08|349.08|346.88|349.28|347.08|348.49|346.29|0
1619685900000|2021-04-29 08:45:00|348.88|346.68|348.88|346.68|349.08|346.88|348.29|346.09|0
1619686200000|2021-04-29 08:50:00|349.08|346.88|348.59|346.39|349.08|346.88|348.48|346.28|0
1619686500000|2021-04-29 08:55:00|348.48|346.28|348.68|346.48|348.68|346.48|348.29|346.09|0
1619686800000|2021-04-29 09:00:00|348.48|346.28|348.88|346.68|348.88|346.68|348.48|346.28|0
1619687100000|2021-04-29 09:05:00|349.07|346.87|349.27|347.07|349.47|347.27|348.68|346.48|0
1619687400000|2021-04-29 09:10:00|349.46|347.26|349.66|347.46|349.86|347.66|348.87|346.67|0
1619687700000|2021-04-29 09:15:00|349.86|347.66|348.87|346.67|349.86|347.66|348.68|346.48|0
1619688000000|2021-04-29 09:20:00|349.07|346.87|349.07|346.87|349.07|346.87|348.67|346.47|0
1619688300000|2021-04-29 09:25:00|349.26|347.06|348.67|346.47|349.66|347.46|348.67|346.47|0
1619688600000|2021-04-29 09:30:00|348.87|346.67|348.67|346.47|349.07|346.87|348.67|346.47|0
1619688900000|2021-04-29 09:35:00|348.87|346.67|348.67|346.47|349.06|346.86|348.67|346.47|0
1619689200000|2021-04-29 09:40:00|348.87|346.67|348.87|346.67|349.06|346.86|348.67|346.47|0
1619689500000|2021-04-29 09:45:00|348.97|346.77|348.27|346.07|349.26|347.06|348.27|346.07|0
1619689800000|2021-04-29 09:50:00|348.08|345.88|348.08|345.88|348.27|346.07|347.88|345.68|0
1619690100000|2021-04-29 09:55:00|348.27|346.07|348.47|346.27|348.67|346.47|348.08|345.88|0
1619690400000|2021-04-29 10:00:00|348.66|346.46|348.07|345.87|348.86|346.66|347.88|345.68|0
1619690700000|2021-04-29 10:05:00|348.27|346.07|347.88|345.68|348.47|346.27|347.68|345.48|0
1619691000000|2021-04-29 10:10:00|347.68|345.48|347.48|345.28|347.68|345.48|347.48|345.28|0
1619691300000|2021-04-29 10:15:00|347.68|345.48|346.11|343.91|347.68|345.48|346.11|343.91|0
1619691600000|2021-04-29 10:20:00|346.3|344.1|346.69|344.49|347.28|345.08|346.3|344.1|0
1619691900000|2021-04-29 10:25:00|346.79|344.59|346.87|344.67|347.46|345.26|346.5|344.3|0
1619692200000|2021-04-29 10:30:00|347.06|344.86|347.06|344.86|347.26|345.06|346.67|344.47|0
1619692500000|2021-04-29 10:35:00|347.26|345.06|346.67|344.47|347.45|345.25|346.08|343.88|0
1619692800000|2021-04-29 10:40:00|346.87|344.67|346.86|344.66|347.26|345.06|346.67|344.47|0
1619693100000|2021-04-29 10:45:00|347.06|344.86|346.86|344.66|347.26|345.06|346.86|344.66|0
1619693400000|2021-04-29 10:50:00|347.06|344.86|347.84|345.64|348.04|345.84|346.86|344.66|0
1619693700000|2021-04-29 10:55:00|347.64|345.44|348.43|346.23|348.62|346.42|347.64|345.44|0
1619694000000|2021-04-29 11:00:00|348.04|345.84|347.45|345.25|348.43|346.23|347.45|345.25|0
1619694300000|2021-04-29 11:05:00|347.25|345.05|347.05|344.85|347.45|345.25|346.66|344.46|0
1619694600000|2021-04-29 11:10:00|346.86|344.66|347.64|345.44|347.64|345.44|346.86|344.66|0
1619694900000|2021-04-29 11:15:00|347.44|345.24|348.42|346.22|348.42|346.22|347.44|345.24|0
1619695200000|2021-04-29 11:20:00|348.62|346.42|348.62|346.42|348.81|346.61|348.42|346.22|0
1619695500000|2021-04-29 11:25:00|348.42|346.22|348.62|346.42|348.81|346.61|348.42|346.22|0
1619695800000|2021-04-29 11:30:00|348.42|346.22|348.61|346.41|348.81|346.61|347.83|345.63|0
1619696100000|2021-04-29 11:35:00|348.81|346.61|348.61|346.41|348.81|346.61|348.03|345.83|0
1619696400000|2021-04-29 11:40:00|348.42|346.22|348.81|346.61|348.81|346.61|348.22|346.02|0
1619696700000|2021-04-29 11:45:00|348.61|346.41|347.83|345.63|348.61|346.41|347.83|345.63|0
1619697000000|2021-04-29 11:50:00|347.63|345.43|348.81|346.61|348.81|346.61|347.63|345.43|0
1619697300000|2021-04-29 11:55:00|348.61|346.41|349|346.8|349.39|347.19|348.61|346.41|0
1619697600000|2021-04-29 12:00:00|349.2|347|348.41|346.21|349.39|347.19|348.21|346.01|0
1619697900000|2021-04-29 12:05:00|348.21|346.01|347.82|345.62|348.61|346.41|347.82|345.62|0
1619698200000|2021-04-29 12:10:00|347.63|345.43|347.82|345.62|347.82|345.62|346.84|344.64|0
1619698500000|2021-04-29 12:15:00|347.62|345.42|347.82|345.62|348.02|345.82|347.43|345.23|0
1619698800000|2021-04-29 12:20:00|347.62|345.42|347.82|345.62|348.21|346.01|347.23|345.03|0
1619699100000|2021-04-29 12:25:00|347.62|345.42|347.42|345.22|347.62|345.42|347.03|344.83|0
1619699400000|2021-04-29 12:30:00|347.33|345.13|347.62|345.42|347.82|345.62|346.45|344.25|0
1619699700000|2021-04-29 12:35:00|347.42|345.22|347.03|344.83|348.01|345.81|347.03|344.83|0
1619700000000|2021-04-29 12:40:00|346.83|344.63|345.86|343.66|347.42|345.22|345.66|343.46|0
1619700300000|2021-04-29 12:45:00|346.05|343.85|346.25|344.05|346.64|344.44|346.05|343.85|0
1619700600000|2021-04-29 12:50:00|346.24|344.04|345.85|343.65|346.64|344.44|345.85|343.65|0
1619700900000|2021-04-29 12:55:00|346.05|343.85|345.66|343.46|346.24|344.04|345.66|343.46|0
1619701200000|2021-04-29 13:00:00|345.85|343.65|347.61|345.41|348.2|346|345.46|343.26|0
1619701500000|2021-04-29 13:05:00|347.42|345.22|348.39|346.19|349.38|347.18|347.42|345.22|0
1619701800000|2021-04-29 13:10:00|348.2|346|348|345.8|348.98|346.78|347.8|345.6|0
1619702100000|2021-04-29 13:15:00|348.2|346|347.61|345.41|348.2|346|347.61|345.41|0
1619702400000|2021-04-29 13:20:00|347.8|345.6|347.02|344.82|348|345.8|346.43|344.23|0
1619702700000|2021-04-29 13:25:00|346.82|344.62|346.63|344.43|347.61|345.41|346.04|343.84|0
1619703000000|2021-04-29 13:30:00|345.65|343.45|349.09|346.89|349.67|347.47|343.7|341.5|0
1619703300000|2021-04-29 13:35:00|348.89|346.69|349.08|346.88|350.26|348.06|348.11|345.91|0
1619703600000|2021-04-29 13:40:00|348.89|346.69|348.49|346.29|350.06|347.86|348.1|345.9|0
1619703900000|2021-04-29 13:45:00|348.3|346.1|348.89|346.69|350.26|348.06|347.12|344.92|0
1619704200000|2021-04-29 13:50:00|349.08|346.88|351.04|348.84|351.83|349.63|349.08|346.88|0
1619704500000|2021-04-29 13:55:00|351.44|349.24|353.01|350.81|353.21|351.01|351.04|348.84|0
1619704800000|2021-04-29 14:00:00|353.21|351.01|355.54|353.34|356.52|354.32|353.21|351.01|0
1619705100000|2021-04-29 14:05:00|355.73|353.53|355.93|353.73|356.32|354.12|353.96|351.76|0
1619705400000|2021-04-29 14:10:00|356.13|353.93|356.52|354.32|357.11|354.91|354.16|351.96|0
1619705700000|2021-04-29 14:15:00|356.91|354.71|359.68|357.48|359.68|357.48|355.53|353.33|0
1619706000000|2021-04-29 14:20:00|359.88|357.68|357.31|355.11|360.67|358.47|356.91|354.71|0
1619706300000|2021-04-29 14:25:00|357.5|355.3|358.89|356.69|360.08|357.88|357.5|355.3|0
1619706600000|2021-04-29 14:30:00|358.69|356.49|362.06|359.86|362.66|360.46|358.49|356.29|0
1619706900000|2021-04-29 14:35:00|362.36|360.16|367.63|365.43|367.63|365.43|362.36|360.16|0
1619707200000|2021-04-29 14:40:00|367.82|365.62|364.45|362.25|368.02|365.82|364.45|362.25|0
1619707500000|2021-04-29 14:45:00|365.05|362.85|369.81|367.61|371.01|368.81|365.05|362.85|0
1619707800000|2021-04-29 14:50:00|370.21|368.01|368.22|366.02|370.21|368.01|365.84|363.64|0
1619708100000|2021-04-29 14:55:00|368.62|366.42|365.64|363.44|369.21|367.01|365.24|363.04|0
1619708400000|2021-04-29 15:00:00|365.83|363.63|365.24|363.04|367.02|364.82|364.84|362.64|0
1619708700000|2021-04-29 15:05:00|365.04|362.84|361.52|359.32|365.04|362.84|361.52|359.32|0
1619709000000|2021-04-29 15:10:00|361.33|359.13|360.34|358.14|361.72|359.52|359.94|357.74|0
1619709300000|2021-04-29 15:15:00|360.53|358.33|362.71|360.51|363.3|361.1|360.53|358.33|0
1619709600000|2021-04-29 15:20:00|362.51|360.31|362.11|359.91|363.5|361.3|362.11|359.91|0
1619709900000|2021-04-29 15:25:00|362.31|360.11|363.3|361.1|364.09|361.89|361.91|359.71|0
1619710200000|2021-04-29 15:30:00|363.1|360.9|366.08|363.88|366.48|364.28|363.1|360.9|0
1619710500000|2021-04-29 15:35:00|365.88|363.68|366.68|364.48|366.88|364.68|365.48|363.28|0
1619710800000|2021-04-29 15:40:00|366.48|364.28|366.62|364.42|367.61|365.41|365.03|362.83|0
1619711100000|2021-04-29 15:45:00|366.81|364.61|366.22|364.02|367.01|364.81|364.83|362.63|0
1619711400000|2021-04-29 15:50:00|366.42|364.22|366.81|364.61|367.61|365.41|365.23|363.03|0
1619711700000|2021-04-29 15:55:00|367.01|364.81|370.79|368.59|372.19|369.99|367.01|364.81|0
1619712000000|2021-04-29 16:00:00|371.39|369.19|373.55|371.35|374.35|372.15|370.59|368.39|0
1619712300000|2021-04-29 16:05:00|373.35|371.15|378.67|376.47|380.37|378.17|373.35|371.15|0
1619712600000|2021-04-29 16:10:00|378.87|376.67|376.12|373.92|380.87|378.67|375.92|373.72|0
1619712900000|2021-04-29 16:15:00|375.92|373.72|375.32|373.12|379.12|376.92|375.32|373.12|0
1619713200000|2021-04-29 16:20:00|375.51|373.31|376.91|374.71|376.91|374.71|374.72|372.52|0
1619713500000|2021-04-29 16:25:00|376.51|374.31|375.51|373.31|379.11|376.91|374.62|372.42|0
1619713800000|2021-04-29 16:30:00|375.91|373.71|372.52|370.32|377.51|375.31|371.93|369.73|0
1619714100000|2021-04-29 16:35:00|372.72|370.52|369.86|367.66|372.72|370.52|369.86|367.66|0
1619714400000|2021-04-29 16:40:00|369.66|367.46|368.27|366.07|370.46|368.26|368.27|366.07|0
1619714700000|2021-04-29 16:45:00|368.46|366.26|366.87|364.67|368.86|366.66|366.67|364.47|0
1619715000000|2021-04-29 16:50:00|367.07|364.87|364.62|362.42|367.09|364.89|363.56|361.36|0
1619715300000|2021-04-29 16:55:00|364.82|362.62|365.42|363.22|366.22|364.02|364.82|362.62|0
1619715600000|2021-04-29 17:00:00|365.22|363.02|367.81|365.61|367.81|365.61|365.22|363.02|0
1619715900000|2021-04-29 17:05:00|367.41|365.21|365.62|363.42|367.81|365.61|364.42|362.22|0
1619716200000|2021-04-29 17:10:00|365.22|363.02|363.82|361.62|365.42|363.22|363.03|360.83|0
1619716500000|2021-04-29 17:15:00|364.02|361.82|362.63|360.43|364.42|362.22|362.23|360.03|0
1619716800000|2021-04-29 17:20:00|362.43|360.23|362.43|360.23|363.23|361.03|362.23|360.03|0
1619717100000|2021-04-29 17:25:00|362.63|360.43|362.83|360.63|364.22|362.02|362.23|360.03|0
1619717400000|2021-04-29 17:30:00|362.43|360.23|363.22|361.02|364.02|361.82|362.23|360.03|0
1619717700000|2021-04-29 17:35:00|363.02|360.82|364.81|362.61|364.81|362.61|362.43|360.23|0
1619718000000|2021-04-29 17:40:00|364.61|362.41|361.04|358.84|365.21|363.01|360.44|358.24|0
1619718300000|2021-04-29 17:45:00|360.84|358.64|360.84|358.64|361.63|359.43|360.24|358.04|0
1619718600000|2021-04-29 17:50:00|360.64|358.44|360.24|358.04|361.23|359.03|359.85|357.65|0
1619718900000|2021-04-29 17:55:00|360.04|357.84|361.63|359.43|362.02|359.82|359.85|357.65|0
1619719200000|2021-04-29 18:00:00|361.23|359.03|361.82|359.62|361.83|359.63|360.44|358.24|0
1619719500000|2021-04-29 18:05:00|361.43|359.23|360.04|357.84|361.43|359.23|359.64|357.44|0
1619719800000|2021-04-29 18:10:00|359.84|357.64|358.06|355.86|360.04|357.84|357.67|355.47|0
1619720100000|2021-04-29 18:15:00|357.67|355.47|355.6|353.4|357.89|355.69|355.25|353.05|0
1619720400000|2021-04-29 18:20:00|355.4|353.2|355.6|353.4|355.79|353.59|354.41|352.21|0
1619720700000|2021-04-29 18:25:00|355.4|353.2|355.2|353|355.99|353.79|355.2|353|0
1619721000000|2021-04-29 18:30:00|355|352.8|352.83|350.63|355|352.8|352.44|350.24|0
1619721300000|2021-04-29 18:35:00|352.64|350.44|352.41|350.21|353|350.8|351.85|349.65|0
1619721600000|2021-04-29 18:40:00|352.22|350.02|349.67|347.47|352.8|350.6|349.67|347.47|0
1619721900000|2021-04-29 18:45:00|349.48|347.28|349.68|347.48|350.66|348.46|346.55|344.35|0
1619722200000|2021-04-29 18:50:00|349.48|347.28|350.07|347.87|351.44|349.24|349.48|347.28|0
1619722500000|2021-04-29 18:55:00|350.26|348.06|350.46|348.26|351.43|349.23|350.07|347.87|0
1619722800000|2021-04-29 19:00:00|349.87|347.67|348.7|346.5|350.46|348.26|347.73|345.53|0
1619723100000|2021-04-29 19:05:00|348.9|346.7|349.09|346.89|349.87|347.67|347.14|344.94|0
1619723400000|2021-04-29 19:10:00|348.7|346.5|349.09|346.89|349.28|347.08|347.92|345.72|0
1619723700000|2021-04-29 19:15:00|348.89|346.69|351.04|348.84|351.62|349.42|348.89|346.69|0
1619724000000|2021-04-29 19:20:00|350.26|348.06|352.99|350.79|353.38|351.18|350.06|347.86|0
1619724300000|2021-04-29 19:25:00|352.6|350.4|353.97|351.77|353.97|351.77|352.41|350.21|0
1619724600000|2021-04-29 19:30:00|353.58|351.38|352.01|349.81|354.36|352.16|351.62|349.42|0
1619724900000|2021-04-29 19:35:00|352.4|350.2|352.01|349.81|352.79|350.59|351.42|349.22|0
1619725200000|2021-04-29 19:40:00|352.21|350.01|351.23|349.03|352.4|350.2|350.64|348.44|0
1619725500000|2021-04-29 19:45:00|351.03|348.83|349.76|347.56|351.23|349.03|348.49|346.29|0
1619725800000|2021-04-29 19:50:00|351.62|349.42|351.42|349.22|352.4|350.2|350.44|348.24|0
1619726100000|2021-04-29 19:55:00|351.61|349.41|350.64|348.44|353.57|351.37|350.64|348.44|0
1619726400000|2021-04-29 20:00:00|351.22|349.02|350.83|348.63|353.18|350.98|349.85|347.65|0
1619726700000|2021-04-29 20:05:00|350.64|348.44|351.22|349.02|352|349.8|350.54|348.34|0
1619727000000|2021-04-29 20:10:00|351.42|349.22|353.67|351.47|353.67|351.47|351.22|349.02|0
1619727300000|2021-04-29 20:15:00|353.87|351.27|354.29|351.69|354.41|351.81|353.81|351.21|0
1619727600000|2021-04-29 20:20:00|354.12|351.52|354.24|351.64|354.32|351.72|354.01|351.41|0
1619727900000|2021-04-29 20:25:00|354.27|351.67|354.29|351.69|354.32|351.72|354.2|351.6|0
1619728200000|2021-04-29 20:30:00|354.45|351.85|353.47|350.87|354.45|351.85|353.28|350.68|0
1619728500000|2021-04-29 20:35:00|353.28|350.68|354.45|351.85|354.45|351.85|353.08|350.48|0
1619728800000|2021-04-29 20:40:00|354.26|351.66|354.65|352.05|354.65|352.05|354.25|351.65|0
1619729100000|2021-04-29 20:45:00|354.45|351.85|353.86|351.26|354.45|351.85|353.27|350.67|0
1619729400000|2021-04-29 20:50:00|354.06|351.46|353.66|351.06|354.25|351.65|353.66|351.06|0
1619729700000|2021-04-29 20:55:00|353.86|351.26|353.86|351.26|354.05|351.45|353.47|350.87|0
1619730000000|2021-04-29 21:00:00|353.95|351.35|354.18|351.58|354.18|351.58|353.72|351.12|0
1619730300000|2021-04-29 21:05:00|354.15|351.55|353.95|351.35|354.15|351.55|353.95|351.35|0
1619730600000|2021-04-29 21:10:00|353.97|351.37|354.14|351.54|354.23|351.63|353.86|351.26|0
1619730900000|2021-04-29 21:15:00|354.21|351.61|353.92|351.32|354.21|351.61|353.81|351.21|0
1619731200000|2021-04-29 21:20:00|354.14|351.54|354|351.4|354.14|351.54|353.86|351.26|0
1619731500000|2021-04-29 21:25:00|354.05|351.45|354.05|351.45|354.12|351.52|354.05|351.45|0
1619731800000|2021-04-29 21:30:00|353.8|351.2|353.46|350.86|353.8|351.2|353.46|350.86|0
1619732100000|2021-04-29 21:35:00|353.39|350.79|353.68|351.08|353.68|351.08|353.39|350.79|0
1619732400000|2021-04-29 21:40:00|353.71|351.11|353.68|351.08|353.71|351.11|353.68|351.08|0
1619732700000|2021-04-29 21:45:00|353.71|351.11|353.8|351.2|353.8|351.2|353.68|351.08|0
1619733000000|2021-04-29 21:50:00|353.85|351.25|353.76|351.16|353.85|351.25|353.71|351.11|0
1619733300000|2021-04-29 21:55:00|353.65|351.05|353.73|351.13|353.9|351.3|353.62|351.02|0
1619733600000|2021-04-29 22:00:00|353.06|350.46|353.15|350.55|353.94|351.34|352.96|350.36|0
1619733900000|2021-04-29 22:05:00|352.95|350.35|355.11|352.51|355.31|352.71|352.95|350.35|0
1619734200000|2021-04-29 22:10:00|354.91|352.31|355.5|352.9|355.7|353.1|354.43|351.83|0
1619734500000|2021-04-29 22:15:00|355.31|352.71|354.91|352.31|355.31|352.71|354.72|352.12|0
1619734800000|2021-04-29 22:20:00|354.72|352.12|354.32|351.72|354.91|352.31|353.93|351.33|0
1619735100000|2021-04-29 22:25:00|354.13|351.53|354.12|351.52|354.32|351.72|353.93|351.33|0
1619735400000|2021-04-29 22:30:00|354.32|351.72|354.32|351.72|354.32|351.72|354.32|351.72|0
1619735700000|2021-04-29 22:35:00|354.71|352.11|355.3|352.7|355.3|352.7|354.71|352.11|0
1619736000000|2021-04-29 22:40:00|355.1|352.5|355.1|352.5|355.5|352.9|354.91|352.31|0
1619736300000|2021-04-29 22:45:00|355.3|352.7|355.69|353.09|355.69|353.09|355.3|352.7|0
1619736600000|2021-04-29 22:50:00|355.49|352.89|354.71|352.11|355.69|353.09|354.71|352.11|0
1619736900000|2021-04-29 22:55:00|354.9|352.3|354.71|352.11|354.9|352.3|354.51|351.91|0
1619737200000|2021-04-29 23:00:00|354.51|351.91|354.9|352.3|354.9|352.3|354.51|351.91|0
1619737500000|2021-04-29 23:05:00|355|352.4|355.1|352.5|355.1|352.5|354.9|352.3|0
1619737800000|2021-04-29 23:10:00|355|352.4|354.9|352.3|355.29|352.69|354.7|352.1|0
1619738100000|2021-04-29 23:15:00|355.09|352.49|354.9|352.3|355.09|352.49|354.7|352.1|0
1619738400000|2021-04-29 23:20:00|354.7|352.1|354.5|351.9|354.9|352.3|354.5|351.9|0
1619738700000|2021-04-29 23:25:00|354.31|351.71|354.31|351.71|354.31|351.71|353.72|351.12|0
1619739000000|2021-04-29 23:30:00|354.3|351.7|355.09|352.49|355.29|352.69|354.11|351.51|0
1619739300000|2021-04-29 23:35:00|355.29|352.69|356.66|354.06|357.06|354.46|355.29|352.69|0
1619739600000|2021-04-29 23:40:00|356.86|354.26|358.04|355.44|358.43|355.83|356.86|354.26|0
1619739900000|2021-04-29 23:45:00|358.24|355.64|356.26|353.66|358.24|355.64|355.68|353.08|0
1619740200000|2021-04-29 23:50:00|356.46|353.86|356.85|354.25|357.45|354.85|356.26|353.66|0
1619740500000|2021-04-29 23:55:00|356.66|354.06|356.26|353.66|356.66|354.06|355.87|353.27|0
1619740800000|2021-04-30 00:00:00|356.46|353.86|356.65|354.05|356.66|354.06|355.08|352.48|0
1619741100000|2021-04-30 00:05:00|356.46|353.86|357.24|354.64|357.84|355.24|356.46|353.86|0
1619741400000|2021-04-30 00:10:00|357.05|354.45|357.24|354.64|358.43|355.83|357.05|354.45|0
1619741700000|2021-04-30 00:15:00|357.44|354.84|356.85|354.25|357.83|355.23|356.65|354.05|0
1619742000000|2021-04-30 00:20:00|356.65|354.05|356.26|353.66|357.24|354.64|356.26|353.66|0
1619742300000|2021-04-30 00:25:00|356.45|353.85|355.27|352.67|357.04|354.44|355.27|352.67|0
1619742600000|2021-04-30 00:30:00|355.47|352.87|355.66|353.06|355.86|353.26|355.27|352.67|0
1619742900000|2021-04-30 00:35:00|355.86|353.26|356.06|353.46|356.45|353.85|355.66|353.06|0
1619743200000|2021-04-30 00:40:00|356.25|353.65|355.46|352.86|356.25|353.65|355.46|352.86|0
1619743500000|2021-04-30 00:45:00|355.66|353.06|356.05|353.45|356.25|353.65|355.46|352.86|0
1619743800000|2021-04-30 00:50:00|356.25|353.65|356.44|353.84|356.45|353.85|355.86|353.26|0
1619744100000|2021-04-30 00:55:00|356.25|353.65|357.23|354.63|357.63|355.03|356.05|353.45|0
1619744400000|2021-04-30 01:00:00|357.03|354.43|357.43|354.83|359.01|356.41|356.84|354.24|0
1619744700000|2021-04-30 01:05:00|357.62|355.02|357.23|354.63|357.62|355.02|356.84|354.24|0
1619745000000|2021-04-30 01:10:00|357.03|354.43|357.03|354.43|357.62|355.02|356.83|354.23|0
1619745300000|2021-04-30 01:15:00|357.42|354.82|357.62|355.02|358.21|355.61|357.42|354.82|0
1619745600000|2021-04-30 01:20:00|357.42|354.82|357.62|355.02|358.01|355.41|357.42|354.82|0
1619745900000|2021-04-30 01:25:00|357.52|354.92|357.42|354.82|358.21|355.61|357.42|354.82|0
1619746200000|2021-04-30 01:30:00|357.62|355.02|357.81|355.21|357.81|355.21|357.03|354.43|0
1619746500000|2021-04-30 01:35:00|358.01|355.41|357.42|354.82|358.01|355.41|357.02|354.42|0
1619746800000|2021-04-30 01:40:00|357.61|355.01|358.6|356|358.8|356.2|357.61|355.01|0
1619747100000|2021-04-30 01:45:00|358.8|356.2|358.6|356|358.8|356.2|358.2|355.6|0
1619747400000|2021-04-30 01:50:00|358.8|356.2|358.4|355.8|359.39|356.79|358.2|355.6|0
1619747700000|2021-04-30 01:55:00|358.6|356|358.79|356.19|358.99|356.39|358.4|355.8|0
1619748000000|2021-04-30 02:00:00|358.99|356.39|359.19|356.59|359.39|356.79|358.79|356.19|0
1619748300000|2021-04-30 02:05:00|358.99|356.39|358.99|356.39|359.19|356.59|358.99|356.39|0
1619748600000|2021-04-30 02:10:00|359.19|356.59|359.38|356.78|359.68|357.08|359.19|356.59|0
1619748900000|2021-04-30 02:15:00|359.58|356.98|360.76|358.16|360.77|358.17|359.38|356.78|0
1619749200000|2021-04-30 02:20:00|360.96|358.36|361.56|358.96|361.75|359.15|360.76|358.16|0
1619749500000|2021-04-30 02:25:00|361.66|359.06|361.75|359.15|361.95|359.35|361.36|358.76|0
1619749800000|2021-04-30 02:30:00|361.55|358.95|360.17|357.57|361.75|359.15|359.97|357.37|0
1619750100000|2021-04-30 02:35:00|359.97|357.37|359.77|357.17|359.97|357.37|359.57|356.97|0
1619750400000|2021-04-30 02:40:00|359.57|356.97|360.16|357.56|360.36|357.76|359.57|356.97|0
1619750700000|2021-04-30 02:45:00|359.97|357.37|360.76|358.16|360.96|358.36|359.97|357.37|0
1619751000000|2021-04-30 02:50:00|360.95|358.35|360.76|358.16|360.95|358.35|360.76|358.16|0
1619751300000|2021-04-30 02:55:00|360.95|358.35|360.95|358.35|361.35|358.75|360.95|358.35|0
1619751600000|2021-04-30 03:00:00|361.15|358.55|360.95|358.35|361.35|358.75|360.95|358.35|0
1619751900000|2021-04-30 03:05:00|361.15|358.55|360.95|358.35|361.15|358.55|360.95|358.35|0
1619752200000|2021-04-30 03:10:00|361.15|358.55|361.34|358.74|361.35|358.75|361.15|358.55|0
1619752500000|2021-04-30 03:15:00|361.54|358.94|361.54|358.94|361.74|359.14|361.15|358.55|0
1619752800000|2021-04-30 03:20:00|361.74|359.14|362.33|359.73|362.73|360.13|361.54|358.94|0
1619753100000|2021-04-30 03:25:00|362.13|359.53|361.54|358.94|362.13|359.53|361.34|358.74|0
1619753400000|2021-04-30 03:30:00|361.74|359.14|361.34|358.74|361.74|359.14|361.34|358.74|0
1619753700000|2021-04-30 03:35:00|360.94|358.34|360.94|358.34|360.94|358.34|360.94|358.34|0
1619754000000|2021-04-30 03:40:00|361.14|358.54|360.74|358.14|361.14|358.54|360.15|357.55|0
1619754300000|2021-04-30 03:45:00|360.55|357.95|360.54|357.94|360.74|358.14|360.35|357.75|0
1619754600000|2021-04-30 03:50:00|360.35|357.75|359.95|357.35|360.35|357.75|359.95|357.35|0
1619754900000|2021-04-30 03:55:00|359.85|357.25|359.95|357.35|359.95|357.35|359.85|357.25|0
1619755200000|2021-04-30 04:00:00|359.75|357.15|358.76|356.16|359.75|357.15|358.76|356.16|0
1619755500000|2021-04-30 04:05:00|358.96|356.36|358.96|356.36|358.96|356.36|358.76|356.16|0
1619755800000|2021-04-30 04:10:00|359.15|356.55|359.55|356.95|359.85|357.25|359.15|356.55|0
1619756100000|2021-04-30 04:15:00|359.35|356.75|360.54|357.94|360.54|357.94|359.35|356.75|0
1619756400000|2021-04-30 04:20:00|360.34|357.74|361.33|358.73|361.33|358.73|360.14|357.54|0
1619756700000|2021-04-30 04:25:00|361.13|358.53|360.93|358.33|361.33|358.73|360.73|358.13|0
1619757000000|2021-04-30 04:30:00|360.73|358.13|360.33|357.73|360.93|358.33|360.33|357.73|0
1619757300000|2021-04-30 04:35:00|360.53|357.93|360.73|358.13|360.73|358.13|360.33|357.73|0
1619757600000|2021-04-30 04:40:00|360.53|357.93|360.33|357.73|360.53|357.93|360.33|357.73|0
1619757900000|2021-04-30 04:45:00|360.53|357.93|361.12|358.52|361.12|358.52|360.53|357.93|0
1619758200000|2021-04-30 04:50:00|360.92|358.32|360.92|358.32|361.12|358.52|360.92|358.32|0
1619758500000|2021-04-30 04:55:00|361.12|358.52|360.92|358.32|361.32|358.72|360.92|358.32|0
1619758800000|2021-04-30 05:00:00|361.12|358.52|360.52|357.92|361.12|358.52|360.13|357.53|0
1619759100000|2021-04-30 05:05:00|360.33|357.73|360.33|357.73|360.72|358.12|360.13|357.53|0
1619759400000|2021-04-30 05:10:00|360.52|357.92|361.71|359.11|361.71|359.11|360.33|357.73|0
1619759700000|2021-04-30 05:15:00|361.91|359.31|362.3|359.7|362.7|360.1|361.71|359.11|0
1619760000000|2021-04-30 05:20:00|362.5|359.9|362.9|360.3|362.9|360.3|361.91|359.31|0
1619760300000|2021-04-30 05:25:00|362.7|360.1|363.69|361.09|363.89|361.29|362.5|359.9|0
1619760600000|2021-04-30 05:30:00|363.89|361.29|364.29|361.69|364.49|361.89|363.49|360.89|0
1619760900000|2021-04-30 05:35:00|364.49|361.89|364.09|361.49|364.68|362.08|363.69|361.09|0
1619761200000|2021-04-30 05:40:00|363.89|361.29|364.08|361.48|364.28|361.68|363.49|360.89|0
1619761500000|2021-04-30 05:45:00|364.28|361.68|363.69|361.09|364.48|361.88|363.69|361.09|0
1619761800000|2021-04-30 05:50:00|363.49|360.89|363.68|361.08|363.69|361.09|363.29|360.69|0
1619762100000|2021-04-30 05:55:00|363.88|361.28|363.48|360.88|363.88|361.28|363.09|360.49|0
1619762400000|2021-04-30 06:00:00|363.29|360.69|360.71|358.11|363.29|360.69|360.51|357.91|0
1619762700000|2021-04-30 06:05:00|360.51|357.91|361.1|358.5|361.5|358.9|360.51|357.91|0
1619763000000|2021-04-30 06:10:00|361.3|358.7|360.9|358.3|361.5|358.9|360.9|358.3|0
1619763300000|2021-04-30 06:15:00|360.7|358.1|359.91|357.31|360.9|358.3|359.52|356.92|0
1619763600000|2021-04-30 06:20:00|360.11|357.51|359.71|357.11|360.11|357.51|359.52|356.92|0
1619763900000|2021-04-30 06:25:00|359.91|357.31|359.71|357.11|359.91|357.31|359.32|356.72|0
1619764200000|2021-04-30 06:30:00|359.91|357.31|359.71|357.11|360.5|357.9|359.32|356.72|0
1619764500000|2021-04-30 06:35:00|359.51|356.91|360.3|357.7|360.5|357.9|359.51|356.91|0
1619764800000|2021-04-30 06:40:00|360.1|357.5|360.7|358.1|360.9|358.3|360.1|357.5|0
1619765100000|2021-04-30 06:45:00|360.5|357.9|359.9|357.3|360.7|358.1|359.9|357.3|0
1619765400000|2021-04-30 06:50:00|359.71|357.11|358.92|356.32|359.71|357.11|358.92|356.32|0
1619765700000|2021-04-30 06:55:00|358.72|356.12|358.91|356.31|359.11|356.51|358.72|356.12|0
1619766000000|2021-04-30 07:00:00|359.31|356.71|359.39|356.79|359.59|356.99|357.66|355.06|0
1619766300000|2021-04-30 07:05:00|358.99|356.99|358.2|356|359.39|357.19|357.81|355.61|0
1619766600000|2021-04-30 07:10:00|358.4|356.2|357.61|355.41|358.4|356.2|356.82|354.62|0
1619766900000|2021-04-30 07:15:00|357.41|355.21|358.4|356.2|358.4|356.2|357.41|355.21|0
1619767200000|2021-04-30 07:20:00|358.6|356.4|358.4|356.2|358.79|356.59|358|355.8|0
1619767500000|2021-04-30 07:25:00|358.2|356|359.97|357.77|359.97|357.77|358|355.8|0
1619767800000|2021-04-30 07:30:00|359.78|357.58|358.99|356.79|359.78|357.58|358.39|356.19|0
1619768100000|2021-04-30 07:35:00|358.79|356.59|359.58|357.38|359.58|357.38|358.59|356.39|0
1619768400000|2021-04-30 07:40:00|359.77|357.57|359.18|356.98|359.77|357.57|358.59|356.39|0
1619768700000|2021-04-30 07:45:00|358.98|356.78|357.8|355.6|358.98|356.78|357.6|355.4|0
1619769000000|2021-04-30 07:50:00|358|355.8|358.39|356.19|358.78|356.58|358|355.8|0
1619769300000|2021-04-30 07:55:00|358.59|356.39|358.59|356.39|358.98|356.78|357.8|355.6|0
1619769600000|2021-04-30 08:00:00|358.58|356.38|359.97|357.77|359.97|357.77|358.58|356.38|0
1619769900000|2021-04-30 08:05:00|360.16|357.96|362.54|360.34|362.54|360.34|359.77|357.57|0
1619770200000|2021-04-30 08:10:00|362.34|360.14|361.35|359.15|362.34|360.14|360.75|358.55|0
1619770500000|2021-04-30 08:15:00|361.55|359.35|360.75|358.55|362.54|360.34|360.75|358.55|0
1619770800000|2021-04-30 08:20:00|360.55|358.35|359.96|357.76|360.95|358.75|359.96|357.76|0
1619771100000|2021-04-30 08:25:00|359.76|357.56|359.37|357.17|360.36|358.16|358.97|356.77|0
1619771400000|2021-04-30 08:30:00|359.17|356.97|359.37|357.17|359.96|357.76|358.97|356.77|0
1619771700000|2021-04-30 08:35:00|359.56|357.36|360.35|358.15|360.55|358.35|359.36|357.16|0
1619772000000|2021-04-30 08:40:00|360.55|358.35|360.15|357.95|360.55|358.35|359.96|357.76|0
1619772300000|2021-04-30 08:45:00|360.35|358.15|360.15|357.95|360.55|358.35|359.56|357.36|0
1619772600000|2021-04-30 08:50:00|359.95|357.75|359.56|357.36|359.95|357.75|359.36|357.16|0
1619772900000|2021-04-30 08:55:00|359.76|357.56|360.54|358.34|360.74|358.54|359.75|357.55|0
1619773200000|2021-04-30 09:00:00|360.35|358.15|359.75|357.55|360.94|358.74|359.75|357.55|0
1619773500000|2021-04-30 09:05:00|359.95|357.75|359.16|356.96|360.15|357.95|358.76|356.56|0
1619773800000|2021-04-30 09:10:00|359.55|357.35|359.55|357.35|359.95|357.75|358.96|356.76|0
1619774100000|2021-04-30 09:15:00|359.36|357.16|359.75|357.55|359.75|357.55|358.96|356.76|0
1619774400000|2021-04-30 09:20:00|359.95|357.75|359.16|356.96|359.95|357.75|359.16|356.96|0
1619774700000|2021-04-30 09:25:00|358.96|356.76|359.55|357.35|359.75|357.55|358.96|356.76|0
1619775000000|2021-04-30 09:30:00|359.75|357.55|359.35|357.15|359.75|357.55|358.76|356.56|0
1619775300000|2021-04-30 09:35:00|359.15|356.95|360.93|358.73|361.13|358.93|359.15|356.95|0
1619775600000|2021-04-30 09:40:00|361.33|359.13|361.13|358.93|363.7|361.5|361.13|358.93|0
1619775900000|2021-04-30 09:45:00|360.73|358.53|360.93|358.73|361.72|359.52|360.73|358.53|0
1619776200000|2021-04-30 09:50:00|361.13|358.93|363.11|360.91|363.3|361.1|361.13|358.93|0
1619776500000|2021-04-30 09:55:00|362.91|360.71|363.3|361.1|363.9|361.7|362.71|360.51|0
1619776800000|2021-04-30 10:00:00|363.5|361.3|365.09|362.89|365.09|362.89|363.3|361.1|0
1619777100000|2021-04-30 10:05:00|364.89|362.69|363.7|361.5|366.28|364.08|363.5|361.3|0
1619777400000|2021-04-30 10:10:00|363.9|361.7|363.5|361.3|363.9|361.7|363.1|360.9|0
1619777700000|2021-04-30 10:15:00|363.7|361.5|364.29|362.09|365.29|363.09|363.7|361.5|0
1619778000000|2021-04-30 10:20:00|364.09|361.89|364.39|362.19|364.89|362.69|363.69|361.49|0
1619778300000|2021-04-30 10:25:00|364.49|362.29|364.09|361.89|364.89|362.69|364.09|361.89|0
1619778600000|2021-04-30 10:30:00|363.89|361.69|364.09|361.89|364.68|362.48|363.69|361.49|0
1619778900000|2021-04-30 10:35:00|364.29|362.09|365.88|363.68|366.47|364.27|363.89|361.69|0
1619779200000|2021-04-30 10:40:00|365.68|363.48|369.78|367.58|370.38|368.18|365.68|363.48|0
1619779500000|2021-04-30 10:45:00|369.98|367.78|371.57|369.37|372.37|370.17|369.78|367.58|0
1619779800000|2021-04-30 10:50:00|371.77|369.57|374.07|371.87|375.14|372.94|371.77|369.57|0
1619780100000|2021-04-30 10:55:00|373.87|371.67|372.88|370.68|373.87|371.67|372.68|370.48|0
1619780400000|2021-04-30 11:00:00|372.48|370.28|372.74|370.54|374.67|372.47|372.48|370.28|0
1619780700000|2021-04-30 11:05:00|372.94|370.74|371.55|369.35|372.94|370.74|371.35|369.15|0
1619781000000|2021-04-30 11:10:00|371.35|369.15|371.15|368.95|371.55|369.35|370.75|368.55|0
1619781300000|2021-04-30 11:15:00|371.05|368.85|371.34|369.14|371.74|369.54|370.95|368.75|0
1619781600000|2021-04-30 11:20:00|371.54|369.34|372.74|370.54|372.74|370.54|370.95|368.75|0
1619781900000|2021-04-30 11:25:00|372.54|370.34|371.34|369.14|372.54|370.34|370.94|368.74|0
1619782200000|2021-04-30 11:30:00|371.54|369.34|369.75|367.55|371.54|369.34|369.35|367.15|0
1619782500000|2021-04-30 11:35:00|369.35|367.15|369.75|367.55|369.95|367.75|369.15|366.95|0
1619782800000|2021-04-30 11:40:00|369.55|367.35|369.55|367.35|369.75|367.55|369.35|367.15|0
1619783100000|2021-04-30 11:45:00|369.35|367.15|369.35|367.15|369.75|367.55|369.15|366.95|0
1619783400000|2021-04-30 11:50:00|369.55|367.35|369.74|367.54|370.54|368.34|369.55|367.35|0
1619783700000|2021-04-30 11:55:00|369.55|367.35|368.75|366.55|369.94|367.74|368.75|366.55|0
1619784000000|2021-04-30 12:00:00|368.95|366.75|369.34|367.14|369.74|367.54|368.55|366.35|0
1619784300000|2021-04-30 12:05:00|369.54|367.34|369.15|366.95|370.54|368.34|369.15|366.95|0
1619784600000|2021-04-30 12:10:00|369.14|366.94|369.74|367.54|369.94|367.74|368.35|366.15|0
1619784900000|2021-04-30 12:15:00|369.94|367.74|369.74|367.54|370.14|367.94|368.75|366.55|0
1619785200000|2021-04-30 12:20:00|369.34|367.14|368.15|365.95|369.54|367.34|368.15|365.95|0
1619785500000|2021-04-30 12:25:00|368.35|366.15|367.75|365.55|368.35|366.15|367.16|364.96|0
1619785800000|2021-04-30 12:30:00|367.55|365.35|371.72|369.52|372.32|370.12|367.55|365.35|0
1619786100000|2021-04-30 12:35:00|371.32|369.12|375.31|373.11|375.31|373.11|371.13|368.93|0
1619786400000|2021-04-30 12:40:00|375.51|373.31|372.72|370.52|375.71|373.51|372.72|370.52|0
1619786700000|2021-04-30 12:45:00|372.92|370.72|371.72|369.52|372.92|370.72|371.52|369.32|0
1619787000000|2021-04-30 12:50:00|371.52|369.32|369.73|367.53|371.52|369.32|369.73|367.53|0
1619787300000|2021-04-30 12:55:00|369.93|367.73|369.13|366.93|370.32|368.12|368.74|366.54|0
1619787600000|2021-04-30 13:00:00|368.93|366.73|370.92|368.72|371.72|369.52|368.93|366.73|0
1619787900000|2021-04-30 13:05:00|371.12|368.92|373.31|371.11|373.71|371.51|371.12|368.92|0
1619788200000|2021-04-30 13:10:00|373.71|371.51|371.51|369.31|373.71|371.51|371.51|369.31|0
1619788500000|2021-04-30 13:15:00|371.71|369.51|371.91|369.71|372.31|370.11|371.11|368.91|0
1619788800000|2021-04-30 13:20:00|372.11|369.91|371.71|369.51|373.11|370.91|371.51|369.31|0
1619789100000|2021-04-30 13:25:00|371.51|369.31|371.21|369.01|371.51|369.31|369.92|367.72|0
1619789400000|2021-04-30 13:30:00|372.9|370.7|369.92|367.72|372.9|370.7|369.32|367.12|0
1619789700000|2021-04-30 13:35:00|369.52|367.32|368.92|366.72|370.71|368.51|368.33|366.13|0
1619790000000|2021-04-30 13:40:00|369.32|367.12|369.12|366.92|369.92|367.72|368.33|366.13|0
1619790300000|2021-04-30 13:45:00|368.92|366.72|365.41|363.21|369.12|366.92|365.21|363.01|0
1619790600000|2021-04-30 13:50:00|365.21|363.01|365.21|363.01|365.61|363.41|363.62|361.42|0
1619790900000|2021-04-30 13:55:00|364.81|362.61|363.42|361.22|365.61|363.41|363.23|361.03|0
1619791200000|2021-04-30 14:00:00|363.23|361.03|364.02|361.82|364.81|362.61|363.03|360.83|0
1619791500000|2021-04-30 14:05:00|364.22|362.02|365.8|363.6|367.79|365.59|364.22|362.02|0
1619791800000|2021-04-30 14:10:00|365.6|363.4|368.79|366.59|368.99|366.79|365.21|363.01|0
1619792100000|2021-04-30 14:15:00|368.59|366.39|368.19|365.99|369.78|367.58|367.59|365.39|0
1619792400000|2021-04-30 14:20:00|367.79|365.59|367.39|365.19|369.58|367.38|366.99|364.79|0
1619792700000|2021-04-30 14:25:00|367.19|364.99|363.42|361.22|367.99|365.79|362.82|360.62|0
1619793000000|2021-04-30 14:30:00|363.62|361.42|365|362.8|365.2|363|363.22|361.02|0
1619793300000|2021-04-30 14:35:00|364.8|362.6|370.58|368.38|371.58|369.38|363.81|361.61|0
1619793600000|2021-04-30 14:40:00|371.38|369.18|368.18|365.98|371.38|369.18|367.58|365.38|0
1619793900000|2021-04-30 14:45:00|368.58|366.38|369.97|367.77|370.17|367.97|367.98|365.78|0
1619794200000|2021-04-30 14:50:00|370.37|368.17|370.97|368.77|371.97|369.77|369.18|366.98|0
1619794500000|2021-04-30 14:55:00|371.17|368.97|371.37|369.17|372.57|370.37|369.57|367.37|0
1619794800000|2021-04-30 15:00:00|371.77|369.57|371.97|369.77|373.97|371.77|371.57|369.37|0
1619795100000|2021-04-30 15:05:00|372.37|370.17|372.97|370.77|374.57|372.37|371.37|369.17|0
1619795400000|2021-04-30 15:10:00|373.57|371.37|372.99|370.79|374.37|372.17|369.94|367.74|0
1619795700000|2021-04-30 15:15:00|373.59|371.39|376.79|374.59|376.99|374.79|373.39|371.19|0
1619796000000|2021-04-30 15:20:00|376.59|374.39|374.78|372.58|377.39|375.19|372.79|370.59|0
1619796300000|2021-04-30 15:25:00|374.58|372.38|376.78|374.58|377.38|375.18|374.58|372.38|0
1619796600000|2021-04-30 15:30:00|377.38|375.18|377.06|374.86|380.45|378.25|376.67|374.47|0
1619796900000|2021-04-30 15:35:00|377.46|375.26|375.67|373.47|377.66|375.46|375.08|372.88|0
1619797200000|2021-04-30 15:40:00|375.87|373.67|375.47|373.27|376.27|374.07|374.88|372.68|0
1619797500000|2021-04-30 15:45:00|375.67|373.47|372.35|370.15|375.87|373.67|371.96|369.76|0
1619797800000|2021-04-30 15:50:00|372.55|370.35|371.96|369.76|374.14|371.94|371.76|369.56|0
1619798100000|2021-04-30 15:55:00|371.76|369.56|372.35|370.15|372.95|370.75|371.56|369.36|0
1619798400000|2021-04-30 16:00:00|372.15|369.95|373.74|371.54|373.94|371.74|371.96|369.76|0
1619798700000|2021-04-30 16:05:00|373.94|371.74|371.76|369.56|373.94|371.74|370.57|368.37|0
1619799000000|2021-04-30 16:10:00|371.95|369.75|371.95|369.75|371.95|369.75|370.76|368.56|0
1619799300000|2021-04-30 16:15:00|372.15|369.95|372.15|369.95|373.34|371.14|371.56|369.36|0
1619799600000|2021-04-30 16:20:00|371.75|369.55|372.54|370.34|372.54|370.34|370.56|368.36|0
1619799900000|2021-04-30 16:25:00|372.35|370.15|372.15|369.95|373.14|370.94|372.15|369.95|0
1619800200000|2021-04-30 16:30:00|372.34|370.14|372.94|370.74|373.73|371.53|370.96|368.76|0
1619800500000|2021-04-30 16:35:00|372.74|370.54|373.93|371.73|374.72|372.52|372.34|370.14|0
1619800800000|2021-04-30 16:40:00|374.03|371.83|373.53|371.33|374.52|372.32|372.74|370.54|0
1619801100000|2021-04-30 16:45:00|373.33|371.13|373.53|371.33|374.52|372.32|372.74|370.54|0
1619801400000|2021-04-30 16:50:00|373.73|371.53|374.92|372.72|374.92|372.72|373.13|370.93|0
1619801700000|2021-04-30 16:55:00|374.72|372.52|373.72|371.52|376.51|374.31|373.53|371.33|0
1619802000000|2021-04-30 17:00:00|373.92|371.72|373.92|371.72|374.72|372.52|373.53|371.33|0
1619802300000|2021-04-30 17:05:00|373.52|371.32|372.33|370.13|374.32|372.12|372.14|369.94|0
1619802600000|2021-04-30 17:10:00|372.53|370.33|374.32|372.12|375.31|373.11|372.53|370.33|0
1619802900000|2021-04-30 17:15:00|374.12|371.92|374.91|372.71|375.11|372.91|373.52|371.32|0
1619803200000|2021-04-30 17:20:00|374.71|372.51|372.73|370.53|374.71|372.51|372.73|370.53|0
1619803500000|2021-04-30 17:25:00|372.92|370.72|371.54|369.34|373.12|370.92|371.54|369.34|0
1619803800000|2021-04-30 17:30:00|371.73|369.53|371.34|369.14|371.93|369.73|370.35|368.15|0
1619804100000|2021-04-30 17:35:00|371.14|368.94|371.14|368.94|371.93|369.73|370.94|368.74|0
1619804400000|2021-04-30 17:40:00|371.34|369.14|372.92|370.72|373.51|371.31|371.14|368.94|0
1619804700000|2021-04-30 17:45:00|373.12|370.92|375.9|373.7|376.89|374.69|373.12|370.92|0
1619805000000|2021-04-30 17:50:00|376.1|373.9|379.49|377.29|380.09|377.89|375.9|373.7|0
1619805300000|2021-04-30 17:55:00|379.69|377.49|380.29|378.09|382.09|379.89|379.69|377.49|0
1619805600000|2021-04-30 18:00:00|380.49|378.29|381.09|378.89|381.49|379.29|378.09|375.89|0
1619805900000|2021-04-30 18:05:00|380.89|378.69|379.08|376.88|381.09|378.89|378.49|376.29|0
1619806200000|2021-04-30 18:10:00|379.28|377.08|377.49|375.29|379.88|377.68|376.89|374.69|0
1619806500000|2021-04-30 18:15:00|377.69|375.49|375.08|372.88|378.48|376.28|374.88|372.68|0
1619806800000|2021-04-30 18:20:00|376.08|373.88|376.28|374.08|376.68|374.48|374.68|372.48|0
1619807100000|2021-04-30 18:25:00|375.68|373.48|373.48|371.28|377.09|374.89|372.68|370.48|0
1619807400000|2021-04-30 18:30:00|373.68|371.48|373.67|371.47|374.28|372.08|373.07|370.87|0
1619807700000|2021-04-30 18:35:00|373.58|371.38|374.27|372.07|374.27|372.07|373.07|370.87|0
1619808000000|2021-04-30 18:40:00|374.07|371.87|371.87|369.67|374.07|371.87|371.67|369.47|0
1619808300000|2021-04-30 18:45:00|372.27|370.07|373.87|371.67|374.07|371.87|372.27|370.07|0
1619808600000|2021-04-30 18:50:00|374.07|371.87|373.27|371.07|375.07|372.87|373.07|370.87|0
1619808900000|2021-04-30 18:55:00|373.07|370.87|375.07|372.87|375.07|372.87|372.27|370.07|0
1619809200000|2021-04-30 19:00:00|374.87|372.67|375.67|373.47|376.07|373.87|371.67|369.47|0
1619809500000|2021-04-30 19:05:00|375.27|373.07|377.07|374.87|377.88|375.68|374.67|372.47|0
1619809800000|2021-04-30 19:10:00|377.48|375.28|377.48|375.28|377.48|375.28|375.27|373.07|0
1619810100000|2021-04-30 19:15:00|377.68|375.48|378.28|376.08|378.88|376.68|377.47|375.27|0
1619810400000|2021-04-30 19:20:00|378.48|376.28|374.46|372.26|378.48|376.28|373.86|371.66|0
1619810700000|2021-04-30 19:25:00|374.26|372.06|371.66|369.46|374.46|372.26|371.46|369.26|0
1619811000000|2021-04-30 19:30:00|371.06|368.86|373.46|371.26|374.46|372.26|371.06|368.86|0
1619811300000|2021-04-30 19:35:00|373.66|371.46|373.66|371.46|373.86|371.66|371.66|369.46|0
1619811600000|2021-04-30 19:40:00|374.26|372.06|377.87|375.67|377.87|375.67|374.06|371.86|0
1619811900000|2021-04-30 19:45:00|378.07|375.87|373.26|371.06|380.49|378.29|373.26|371.06|0
1619812200000|2021-04-30 19:50:00|375.26|373.06|377.06|374.86|377.47|375.27|374.26|372.06|0
1619812500000|2021-04-30 19:55:00|376.66|374.46|373.05|370.85|377.87|375.67|373.05|370.85|0
1619812800000|2021-04-30 20:00:00|370.66|368.46|370.26|368.06|370.86|368.66|369.86|367.66|0
1619813100000|2021-04-30 20:05:00|370.06|367.86|370.45|368.25|370.85|368.65|370.06|367.86|0
1619813400000|2021-04-30 20:10:00|370.26|368.06|369.78|367.58|370.26|368.06|369.26|367.06|0
1619740800000|2021-04-30 00:00:00|356.46|353.86|356.65|354.05|356.66|354.06|355.08|352.48|0
1619741100000|2021-04-30 00:05:00|356.46|353.86|357.24|354.64|357.84|355.24|356.46|353.86|0
1619741400000|2021-04-30 00:10:00|357.05|354.45|357.24|354.64|358.43|355.83|357.05|354.45|0
1619741700000|2021-04-30 00:15:00|357.44|354.84|356.85|354.25|357.83|355.23|356.65|354.05|0
1619742000000|2021-04-30 00:20:00|356.65|354.05|356.26|353.66|357.24|354.64|356.26|353.66|0
1619742300000|2021-04-30 00:25:00|356.45|353.85|355.27|352.67|357.04|354.44|355.27|352.67|0
1619742600000|2021-04-30 00:30:00|355.47|352.87|355.66|353.06|355.86|353.26|355.27|352.67|0
1619742900000|2021-04-30 00:35:00|355.86|353.26|356.06|353.46|356.45|353.85|355.66|353.06|0
1619743200000|2021-04-30 00:40:00|356.25|353.65|355.46|352.86|356.25|353.65|355.46|352.86|0
1619743500000|2021-04-30 00:45:00|355.66|353.06|356.05|353.45|356.25|353.65|355.46|352.86|0
1619743800000|2021-04-30 00:50:00|356.25|353.65|356.44|353.84|356.45|353.85|355.86|353.26|0
1619744100000|2021-04-30 00:55:00|356.25|353.65|357.23|354.63|357.63|355.03|356.05|353.45|0
1619744400000|2021-04-30 01:00:00|357.03|354.43|357.43|354.83|359.01|356.41|356.84|354.24|0
1619744700000|2021-04-30 01:05:00|357.62|355.02|357.23|354.63|357.62|355.02|356.84|354.24|0
1619745000000|2021-04-30 01:10:00|357.03|354.43|357.03|354.43|357.62|355.02|356.83|354.23|0
1619745300000|2021-04-30 01:15:00|357.42|354.82|357.62|355.02|358.21|355.61|357.42|354.82|0
1619745600000|2021-04-30 01:20:00|357.42|354.82|357.62|355.02|358.01|355.41|357.42|354.82|0
1619745900000|2021-04-30 01:25:00|357.52|354.92|357.42|354.82|358.21|355.61|357.42|354.82|0
1619746200000|2021-04-30 01:30:00|357.62|355.02|357.81|355.21|357.81|355.21|357.03|354.43|0
1619746500000|2021-04-30 01:35:00|358.01|355.41|357.42|354.82|358.01|355.41|357.02|354.42|0
1619746800000|2021-04-30 01:40:00|357.61|355.01|358.6|356|358.8|356.2|357.61|355.01|0
1619747100000|2021-04-30 01:45:00|358.8|356.2|358.6|356|358.8|356.2|358.2|355.6|0
1619747400000|2021-04-30 01:50:00|358.8|356.2|358.4|355.8|359.39|356.79|358.2|355.6|0
1619747700000|2021-04-30 01:55:00|358.6|356|358.79|356.19|358.99|356.39|358.4|355.8|0
1619748000000|2021-04-30 02:00:00|358.99|356.39|359.19|356.59|359.39|356.79|358.79|356.19|0
1619748300000|2021-04-30 02:05:00|358.99|356.39|358.99|356.39|359.19|356.59|358.99|356.39|0
1619748600000|2021-04-30 02:10:00|359.19|356.59|359.38|356.78|359.68|357.08|359.19|356.59|0
1619748900000|2021-04-30 02:15:00|359.58|356.98|360.76|358.16|360.77|358.17|359.38|356.78|0
1619749200000|2021-04-30 02:20:00|360.96|358.36|361.56|358.96|361.75|359.15|360.76|358.16|0
1619749500000|2021-04-30 02:25:00|361.66|359.06|361.75|359.15|361.95|359.35|361.36|358.76|0
1619749800000|2021-04-30 02:30:00|361.55|358.95|360.17|357.57|361.75|359.15|359.97|357.37|0
1619750100000|2021-04-30 02:35:00|359.97|357.37|359.77|357.17|359.97|357.37|359.57|356.97|0
1619750400000|2021-04-30 02:40:00|359.57|356.97|360.16|357.56|360.36|357.76|359.57|356.97|0
1619750700000|2021-04-30 02:45:00|359.97|357.37|360.76|358.16|360.96|358.36|359.97|357.37|0
1619751000000|2021-04-30 02:50:00|360.95|358.35|360.76|358.16|360.95|358.35|360.76|358.16|0
1619751300000|2021-04-30 02:55:00|360.95|358.35|360.95|358.35|361.35|358.75|360.95|358.35|0
1619751600000|2021-04-30 03:00:00|361.15|358.55|360.95|358.35|361.35|358.75|360.95|358.35|0
1619751900000|2021-04-30 03:05:00|361.15|358.55|360.95|358.35|361.15|358.55|360.95|358.35|0
1619752200000|2021-04-30 03:10:00|361.15|358.55|361.34|358.74|361.35|358.75|361.15|358.55|0
1619752500000|2021-04-30 03:15:00|361.54|358.94|361.54|358.94|361.74|359.14|361.15|358.55|0
1619752800000|2021-04-30 03:20:00|361.74|359.14|362.33|359.73|362.73|360.13|361.54|358.94|0
1619753100000|2021-04-30 03:25:00|362.13|359.53|361.54|358.94|362.13|359.53|361.34|358.74|0
1619753400000|2021-04-30 03:30:00|361.74|359.14|361.34|358.74|361.74|359.14|361.34|358.74|0
1619753700000|2021-04-30 03:35:00|360.94|358.34|360.94|358.34|360.94|358.34|360.94|358.34|0
1619754000000|2021-04-30 03:40:00|361.14|358.54|360.74|358.14|361.14|358.54|360.15|357.55|0
1619754300000|2021-04-30 03:45:00|360.55|357.95|360.54|357.94|360.74|358.14|360.35|357.75|0
1619754600000|2021-04-30 03:50:00|360.35|357.75|359.95|357.35|360.35|357.75|359.95|357.35|0
1619754900000|2021-04-30 03:55:00|359.85|357.25|359.95|357.35|359.95|357.35|359.85|357.25|0
1619755200000|2021-04-30 04:00:00|359.75|357.15|358.76|356.16|359.75|357.15|358.76|356.16|0
1619755500000|2021-04-30 04:05:00|358.96|356.36|358.96|356.36|358.96|356.36|358.76|356.16|0
1619755800000|2021-04-30 04:10:00|359.15|356.55|359.55|356.95|359.85|357.25|359.15|356.55|0
1619756100000|2021-04-30 04:15:00|359.35|356.75|360.54|357.94|360.54|357.94|359.35|356.75|0
1619756400000|2021-04-30 04:20:00|360.34|357.74|361.33|358.73|361.33|358.73|360.14|357.54|0
1619756700000|2021-04-30 04:25:00|361.13|358.53|360.93|358.33|361.33|358.73|360.73|358.13|0
1619757000000|2021-04-30 04:30:00|360.73|358.13|360.33|357.73|360.93|358.33|360.33|357.73|0
1619757300000|2021-04-30 04:35:00|360.53|357.93|360.73|358.13|360.73|358.13|360.33|357.73|0
1619757600000|2021-04-30 04:40:00|360.53|357.93|360.33|357.73|360.53|357.93|360.33|357.73|0
1619757900000|2021-04-30 04:45:00|360.53|357.93|361.12|358.52|361.12|358.52|360.53|357.93|0
1619758200000|2021-04-30 04:50:00|360.92|358.32|360.92|358.32|361.12|358.52|360.92|358.32|0
1619758500000|2021-04-30 04:55:00|361.12|358.52|360.92|358.32|361.32|358.72|360.92|358.32|0
1619758800000|2021-04-30 05:00:00|361.12|358.52|360.52|357.92|361.12|358.52|360.13|357.53|0
1619759100000|2021-04-30 05:05:00|360.33|357.73|360.33|357.73|360.72|358.12|360.13|357.53|0
1619759400000|2021-04-30 05:10:00|360.52|357.92|361.71|359.11|361.71|359.11|360.33|357.73|0
1619759700000|2021-04-30 05:15:00|361.91|359.31|362.3|359.7|362.7|360.1|361.71|359.11|0
1619760000000|2021-04-30 05:20:00|362.5|359.9|362.9|360.3|362.9|360.3|361.91|359.31|0
1619760300000|2021-04-30 05:25:00|362.7|360.1|363.69|361.09|363.89|361.29|362.5|359.9|0
1619760600000|2021-04-30 05:30:00|363.89|361.29|364.29|361.69|364.49|361.89|363.49|360.89|0
1619760900000|2021-04-30 05:35:00|364.49|361.89|364.09|361.49|364.68|362.08|363.69|361.09|0
1619761200000|2021-04-30 05:40:00|363.89|361.29|364.08|361.48|364.28|361.68|363.49|360.89|0
1619761500000|2021-04-30 05:45:00|364.28|361.68|363.69|361.09|364.48|361.88|363.69|361.09|0
1619761800000|2021-04-30 05:50:00|363.49|360.89|363.68|361.08|363.69|361.09|363.29|360.69|0
1619762100000|2021-04-30 05:55:00|363.88|361.28|363.48|360.88|363.88|361.28|363.09|360.49|0
1619762400000|2021-04-30 06:00:00|363.29|360.69|360.71|358.11|363.29|360.69|360.51|357.91|0
1619762700000|2021-04-30 06:05:00|360.51|357.91|361.1|358.5|361.5|358.9|360.51|357.91|0
1619763000000|2021-04-30 06:10:00|361.3|358.7|360.9|358.3|361.5|358.9|360.9|358.3|0
1619763300000|2021-04-30 06:15:00|360.7|358.1|359.91|357.31|360.9|358.3|359.52|356.92|0
1619763600000|2021-04-30 06:20:00|360.11|357.51|359.71|357.11|360.11|357.51|359.52|356.92|0
1619763900000|2021-04-30 06:25:00|359.91|357.31|359.71|357.11|359.91|357.31|359.32|356.72|0
1619764200000|2021-04-30 06:30:00|359.91|357.31|359.71|357.11|360.5|357.9|359.32|356.72|0
1619764500000|2021-04-30 06:35:00|359.51|356.91|360.3|357.7|360.5|357.9|359.51|356.91|0
1619764800000|2021-04-30 06:40:00|360.1|357.5|360.7|358.1|360.9|358.3|360.1|357.5|0
1619765100000|2021-04-30 06:45:00|360.5|357.9|359.9|357.3|360.7|358.1|359.9|357.3|0
1619765400000|2021-04-30 06:50:00|359.71|357.11|358.92|356.32|359.71|357.11|358.92|356.32|0
1619765700000|2021-04-30 06:55:00|358.72|356.12|358.91|356.31|359.11|356.51|358.72|356.12|0
1619766000000|2021-04-30 07:00:00|359.31|356.71|359.39|356.79|359.59|356.99|357.66|355.06|0
1619766300000|2021-04-30 07:05:00|358.99|356.99|358.2|356|359.39|357.19|357.81|355.61|0
1619766600000|2021-04-30 07:10:00|358.4|356.2|357.61|355.41|358.4|356.2|356.82|354.62|0
1619766900000|2021-04-30 07:15:00|357.41|355.21|358.4|356.2|358.4|356.2|357.41|355.21|0
1619767200000|2021-04-30 07:20:00|358.6|356.4|358.4|356.2|358.79|356.59|358|355.8|0
1619767500000|2021-04-30 07:25:00|358.2|356|359.97|357.77|359.97|357.77|358|355.8|0
1619767800000|2021-04-30 07:30:00|359.78|357.58|358.99|356.79|359.78|357.58|358.39|356.19|0
1619768100000|2021-04-30 07:35:00|358.79|356.59|359.58|357.38|359.58|357.38|358.59|356.39|0
1619768400000|2021-04-30 07:40:00|359.77|357.57|359.18|356.98|359.77|357.57|358.59|356.39|0
1619768700000|2021-04-30 07:45:00|358.98|356.78|357.8|355.6|358.98|356.78|357.6|355.4|0
1619769000000|2021-04-30 07:50:00|358|355.8|358.39|356.19|358.78|356.58|358|355.8|0
1619769300000|2021-04-30 07:55:00|358.59|356.39|358.59|356.39|358.98|356.78|357.8|355.6|0
1619769600000|2021-04-30 08:00:00|358.58|356.38|359.97|357.77|359.97|357.77|358.58|356.38|0
1619769900000|2021-04-30 08:05:00|360.16|357.96|362.54|360.34|362.54|360.34|359.77|357.57|0
1619770200000|2021-04-30 08:10:00|362.34|360.14|361.35|359.15|362.34|360.14|360.75|358.55|0
1619770500000|2021-04-30 08:15:00|361.55|359.35|360.75|358.55|362.54|360.34|360.75|358.55|0
1619770800000|2021-04-30 08:20:00|360.55|358.35|359.96|357.76|360.95|358.75|359.96|357.76|0
1619771100000|2021-04-30 08:25:00|359.76|357.56|359.37|357.17|360.36|358.16|358.97|356.77|0
1619771400000|2021-04-30 08:30:00|359.17|356.97|359.37|357.17|359.96|357.76|358.97|356.77|0
1619771700000|2021-04-30 08:35:00|359.56|357.36|360.35|358.15|360.55|358.35|359.36|357.16|0
1619772000000|2021-04-30 08:40:00|360.55|358.35|360.15|357.95|360.55|358.35|359.96|357.76|0
1619772300000|2021-04-30 08:45:00|360.35|358.15|360.15|357.95|360.55|358.35|359.56|357.36|0
1619772600000|2021-04-30 08:50:00|359.95|357.75|359.56|357.36|359.95|357.75|359.36|357.16|0
1619772900000|2021-04-30 08:55:00|359.76|357.56|360.54|358.34|360.74|358.54|359.75|357.55|0
1619773200000|2021-04-30 09:00:00|360.35|358.15|359.75|357.55|360.94|358.74|359.75|357.55|0
1619773500000|2021-04-30 09:05:00|359.95|357.75|359.16|356.96|360.15|357.95|358.76|356.56|0
1619773800000|2021-04-30 09:10:00|359.55|357.35|359.55|357.35|359.95|357.75|358.96|356.76|0
1619774100000|2021-04-30 09:15:00|359.36|357.16|359.75|357.55|359.75|357.55|358.96|356.76|0
1619774400000|2021-04-30 09:20:00|359.95|357.75|359.16|356.96|359.95|357.75|359.16|356.96|0
1619774700000|2021-04-30 09:25:00|358.96|356.76|359.55|357.35|359.75|357.55|358.96|356.76|0
1619775000000|2021-04-30 09:30:00|359.75|357.55|359.35|357.15|359.75|357.55|358.76|356.56|0
1619775300000|2021-04-30 09:35:00|359.15|356.95|360.93|358.73|361.13|358.93|359.15|356.95|0
1619775600000|2021-04-30 09:40:00|361.33|359.13|361.13|358.93|363.7|361.5|361.13|358.93|0
1619775900000|2021-04-30 09:45:00|360.73|358.53|360.93|358.73|361.72|359.52|360.73|358.53|0
1619776200000|2021-04-30 09:50:00|361.13|358.93|363.11|360.91|363.3|361.1|361.13|358.93|0
1619776500000|2021-04-30 09:55:00|362.91|360.71|363.3|361.1|363.9|361.7|362.71|360.51|0
1619776800000|2021-04-30 10:00:00|363.5|361.3|365.09|362.89|365.09|362.89|363.3|361.1|0
1619777100000|2021-04-30 10:05:00|364.89|362.69|363.7|361.5|366.28|364.08|363.5|361.3|0
1619777400000|2021-04-30 10:10:00|363.9|361.7|363.5|361.3|363.9|361.7|363.1|360.9|0
1619777700000|2021-04-30 10:15:00|363.7|361.5|364.29|362.09|365.29|363.09|363.7|361.5|0
1619778000000|2021-04-30 10:20:00|364.09|361.89|364.39|362.19|364.89|362.69|363.69|361.49|0
1619778300000|2021-04-30 10:25:00|364.49|362.29|364.09|361.89|364.89|362.69|364.09|361.89|0
1619778600000|2021-04-30 10:30:00|363.89|361.69|364.09|361.89|364.68|362.48|363.69|361.49|0
1619778900000|2021-04-30 10:35:00|364.29|362.09|365.88|363.68|366.47|364.27|363.89|361.69|0
1619779200000|2021-04-30 10:40:00|365.68|363.48|369.78|367.58|370.38|368.18|365.68|363.48|0
1619779500000|2021-04-30 10:45:00|369.98|367.78|371.57|369.37|372.37|370.17|369.78|367.58|0
1619779800000|2021-04-30 10:50:00|371.77|369.57|374.07|371.87|375.14|372.94|371.77|369.57|0
1619780100000|2021-04-30 10:55:00|373.87|371.67|372.88|370.68|373.87|371.67|372.68|370.48|0
1619780400000|2021-04-30 11:00:00|372.48|370.28|372.74|370.54|374.67|372.47|372.48|370.28|0
1619780700000|2021-04-30 11:05:00|372.94|370.74|371.55|369.35|372.94|370.74|371.35|369.15|0
1619781000000|2021-04-30 11:10:00|371.35|369.15|371.15|368.95|371.55|369.35|370.75|368.55|0
1619781300000|2021-04-30 11:15:00|371.05|368.85|371.34|369.14|371.74|369.54|370.95|368.75|0
1619781600000|2021-04-30 11:20:00|371.54|369.34|372.74|370.54|372.74|370.54|370.95|368.75|0
1619781900000|2021-04-30 11:25:00|372.54|370.34|371.34|369.14|372.54|370.34|370.94|368.74|0
1619782200000|2021-04-30 11:30:00|371.54|369.34|369.75|367.55|371.54|369.34|369.35|367.15|0
1619782500000|2021-04-30 11:35:00|369.35|367.15|369.75|367.55|369.95|367.75|369.15|366.95|0
1619782800000|2021-04-30 11:40:00|369.55|367.35|369.55|367.35|369.75|367.55|369.35|367.15|0
1619783100000|2021-04-30 11:45:00|369.35|367.15|369.35|367.15|369.75|367.55|369.15|366.95|0
1619783400000|2021-04-30 11:50:00|369.55|367.35|369.74|367.54|370.54|368.34|369.55|367.35|0
1619783700000|2021-04-30 11:55:00|369.55|367.35|368.75|366.55|369.94|367.74|368.75|366.55|0
1619784000000|2021-04-30 12:00:00|368.95|366.75|369.34|367.14|369.74|367.54|368.55|366.35|0
1619784300000|2021-04-30 12:05:00|369.54|367.34|369.15|366.95|370.54|368.34|369.15|366.95|0
1619784600000|2021-04-30 12:10:00|369.14|366.94|369.74|367.54|369.94|367.74|368.35|366.15|0
1619784900000|2021-04-30 12:15:00|369.94|367.74|369.74|367.54|370.14|367.94|368.75|366.55|0
1619785200000|2021-04-30 12:20:00|369.34|367.14|368.15|365.95|369.54|367.34|368.15|365.95|0
1619785500000|2021-04-30 12:25:00|368.35|366.15|367.75|365.55|368.35|366.15|367.16|364.96|0
1619785800000|2021-04-30 12:30:00|367.55|365.35|371.72|369.52|372.32|370.12|367.55|365.35|0
1619786100000|2021-04-30 12:35:00|371.32|369.12|375.31|373.11|375.31|373.11|371.13|368.93|0
1619786400000|2021-04-30 12:40:00|375.51|373.31|372.72|370.52|375.71|373.51|372.72|370.52|0
1619786700000|2021-04-30 12:45:00|372.92|370.72|371.72|369.52|372.92|370.72|371.52|369.32|0
1619787000000|2021-04-30 12:50:00|371.52|369.32|369.73|367.53|371.52|369.32|369.73|367.53|0
1619787300000|2021-04-30 12:55:00|369.93|367.73|369.13|366.93|370.32|368.12|368.74|366.54|0
1619787600000|2021-04-30 13:00:00|368.93|366.73|370.92|368.72|371.72|369.52|368.93|366.73|0
1619787900000|2021-04-30 13:05:00|371.12|368.92|373.31|371.11|373.71|371.51|371.12|368.92|0
1619788200000|2021-04-30 13:10:00|373.71|371.51|371.51|369.31|373.71|371.51|371.51|369.31|0
1619788500000|2021-04-30 13:15:00|371.71|369.51|371.91|369.71|372.31|370.11|371.11|368.91|0
1619788800000|2021-04-30 13:20:00|372.11|369.91|371.71|369.51|373.11|370.91|371.51|369.31|0
1619789100000|2021-04-30 13:25:00|371.51|369.31|371.21|369.01|371.51|369.31|369.92|367.72|0
1619789400000|2021-04-30 13:30:00|372.9|370.7|369.92|367.72|372.9|370.7|369.32|367.12|0
1619789700000|2021-04-30 13:35:00|369.52|367.32|368.92|366.72|370.71|368.51|368.33|366.13|0
1619790000000|2021-04-30 13:40:00|369.32|367.12|369.12|366.92|369.92|367.72|368.33|366.13|0
1619790300000|2021-04-30 13:45:00|368.92|366.72|365.41|363.21|369.12|366.92|365.21|363.01|0
1619790600000|2021-04-30 13:50:00|365.21|363.01|365.21|363.01|365.61|363.41|363.62|361.42|0
1619790900000|2021-04-30 13:55:00|364.81|362.61|363.42|361.22|365.61|363.41|363.23|361.03|0
1619791200000|2021-04-30 14:00:00|363.23|361.03|364.02|361.82|364.81|362.61|363.03|360.83|0
1619791500000|2021-04-30 14:05:00|364.22|362.02|365.8|363.6|367.79|365.59|364.22|362.02|0
1619791800000|2021-04-30 14:10:00|365.6|363.4|368.79|366.59|368.99|366.79|365.21|363.01|0
1619792100000|2021-04-30 14:15:00|368.59|366.39|368.19|365.99|369.78|367.58|367.59|365.39|0
1619792400000|2021-04-30 14:20:00|367.79|365.59|367.39|365.19|369.58|367.38|366.99|364.79|0
1619792700000|2021-04-30 14:25:00|367.19|364.99|363.42|361.22|367.99|365.79|362.82|360.62|0
1619793000000|2021-04-30 14:30:00|363.62|361.42|365|362.8|365.2|363|363.22|361.02|0
1619793300000|2021-04-30 14:35:00|364.8|362.6|370.58|368.38|371.58|369.38|363.81|361.61|0
1619793600000|2021-04-30 14:40:00|371.38|369.18|368.18|365.98|371.38|369.18|367.58|365.38|0
1619793900000|2021-04-30 14:45:00|368.58|366.38|369.97|367.77|370.17|367.97|367.98|365.78|0
1619794200000|2021-04-30 14:50:00|370.37|368.17|370.97|368.77|371.97|369.77|369.18|366.98|0
1619794500000|2021-04-30 14:55:00|371.17|368.97|371.37|369.17|372.57|370.37|369.57|367.37|0
1619794800000|2021-04-30 15:00:00|371.77|369.57|371.97|369.77|373.97|371.77|371.57|369.37|0
1619795100000|2021-04-30 15:05:00|372.37|370.17|372.97|370.77|374.57|372.37|371.37|369.17|0
1619795400000|2021-04-30 15:10:00|373.57|371.37|372.99|370.79|374.37|372.17|369.94|367.74|0
1619795700000|2021-04-30 15:15:00|373.59|371.39|376.79|374.59|376.99|374.79|373.39|371.19|0
1619796000000|2021-04-30 15:20:00|376.59|374.39|374.78|372.58|377.39|375.19|372.79|370.59|0
1619796300000|2021-04-30 15:25:00|374.58|372.38|376.78|374.58|377.38|375.18|374.58|372.38|0
1619796600000|2021-04-30 15:30:00|377.38|375.18|377.06|374.86|380.45|378.25|376.67|374.47|0
1619796900000|2021-04-30 15:35:00|377.46|375.26|375.67|373.47|377.66|375.46|375.08|372.88|0
1619797200000|2021-04-30 15:40:00|375.87|373.67|375.47|373.27|376.27|374.07|374.88|372.68|0
1619797500000|2021-04-30 15:45:00|375.67|373.47|372.35|370.15|375.87|373.67|371.96|369.76|0
1619797800000|2021-04-30 15:50:00|372.55|370.35|371.96|369.76|374.14|371.94|371.76|369.56|0
1619798100000|2021-04-30 15:55:00|371.76|369.56|372.35|370.15|372.95|370.75|371.56|369.36|0
1619798400000|2021-04-30 16:00:00|372.15|369.95|373.74|371.54|373.94|371.74|371.96|369.76|0
1619798700000|2021-04-30 16:05:00|373.94|371.74|371.76|369.56|373.94|371.74|370.57|368.37|0
1619799000000|2021-04-30 16:10:00|371.95|369.75|371.95|369.75|371.95|369.75|370.76|368.56|0
1619799300000|2021-04-30 16:15:00|372.15|369.95|372.15|369.95|373.34|371.14|371.56|369.36|0
1619799600000|2021-04-30 16:20:00|371.75|369.55|372.54|370.34|372.54|370.34|370.56|368.36|0
1619799900000|2021-04-30 16:25:00|372.35|370.15|372.15|369.95|373.14|370.94|372.15|369.95|0
1619800200000|2021-04-30 16:30:00|372.34|370.14|372.94|370.74|373.73|371.53|370.96|368.76|0
1619800500000|2021-04-30 16:35:00|372.74|370.54|373.93|371.73|374.72|372.52|372.34|370.14|0
1619800800000|2021-04-30 16:40:00|374.03|371.83|373.53|371.33|374.52|372.32|372.74|370.54|0
1619801100000|2021-04-30 16:45:00|373.33|371.13|373.53|371.33|374.52|372.32|372.74|370.54|0
1619801400000|2021-04-30 16:50:00|373.73|371.53|374.92|372.72|374.92|372.72|373.13|370.93|0
1619801700000|2021-04-30 16:55:00|374.72|372.52|373.72|371.52|376.51|374.31|373.53|371.33|0
1619802000000|2021-04-30 17:00:00|373.92|371.72|373.92|371.72|374.72|372.52|373.53|371.33|0
1619802300000|2021-04-30 17:05:00|373.52|371.32|372.33|370.13|374.32|372.12|372.14|369.94|0
1619802600000|2021-04-30 17:10:00|372.53|370.33|374.32|372.12|375.31|373.11|372.53|370.33|0
1619802900000|2021-04-30 17:15:00|374.12|371.92|374.91|372.71|375.11|372.91|373.52|371.32|0
1619803200000|2021-04-30 17:20:00|374.71|372.51|372.73|370.53|374.71|372.51|372.73|370.53|0
1619803500000|2021-04-30 17:25:00|372.92|370.72|371.54|369.34|373.12|370.92|371.54|369.34|0
1619803800000|2021-04-30 17:30:00|371.73|369.53|371.34|369.14|371.93|369.73|370.35|368.15|0
1619804100000|2021-04-30 17:35:00|371.14|368.94|371.14|368.94|371.93|369.73|370.94|368.74|0
1619804400000|2021-04-30 17:40:00|371.34|369.14|372.92|370.72|373.51|371.31|371.14|368.94|0
1619804700000|2021-04-30 17:45:00|373.12|370.92|375.9|373.7|376.89|374.69|373.12|370.92|0
1619805000000|2021-04-30 17:50:00|376.1|373.9|379.49|377.29|380.09|377.89|375.9|373.7|0
1619805300000|2021-04-30 17:55:00|379.69|377.49|380.29|378.09|382.09|379.89|379.69|377.49|0
1619805600000|2021-04-30 18:00:00|380.49|378.29|381.09|378.89|381.49|379.29|378.09|375.89|0
1619805900000|2021-04-30 18:05:00|380.89|378.69|379.08|376.88|381.09|378.89|378.49|376.29|0
1619806200000|2021-04-30 18:10:00|379.28|377.08|377.49|375.29|379.88|377.68|376.89|374.69|0
1619806500000|2021-04-30 18:15:00|377.69|375.49|375.08|372.88|378.48|376.28|374.88|372.68|0
1619806800000|2021-04-30 18:20:00|376.08|373.88|376.28|374.08|376.68|374.48|374.68|372.48|0
1619807100000|2021-04-30 18:25:00|375.68|373.48|373.48|371.28|377.09|374.89|372.68|370.48|0
1619807400000|2021-04-30 18:30:00|373.68|371.48|373.67|371.47|374.28|372.08|373.07|370.87|0
1619807700000|2021-04-30 18:35:00|373.58|371.38|374.27|372.07|374.27|372.07|373.07|370.87|0
1619808000000|2021-04-30 18:40:00|374.07|371.87|371.87|369.67|374.07|371.87|371.67|369.47|0
1619808300000|2021-04-30 18:45:00|372.27|370.07|373.87|371.67|374.07|371.87|372.27|370.07|0
1619808600000|2021-04-30 18:50:00|374.07|371.87|373.27|371.07|375.07|372.87|373.07|370.87|0
1619808900000|2021-04-30 18:55:00|373.07|370.87|375.07|372.87|375.07|372.87|372.27|370.07|0
1619809200000|2021-04-30 19:00:00|374.87|372.67|375.67|373.47|376.07|373.87|371.67|369.47|0
1619809500000|2021-04-30 19:05:00|375.27|373.07|377.07|374.87|377.88|375.68|374.67|372.47|0
1619809800000|2021-04-30 19:10:00|377.48|375.28|377.48|375.28|377.48|375.28|375.27|373.07|0
1619810100000|2021-04-30 19:15:00|377.68|375.48|378.28|376.08|378.88|376.68|377.47|375.27|0
1619810400000|2021-04-30 19:20:00|378.48|376.28|374.46|372.26|378.48|376.28|373.86|371.66|0
1619810700000|2021-04-30 19:25:00|374.26|372.06|371.66|369.46|374.46|372.26|371.46|369.26|0
1619811000000|2021-04-30 19:30:00|371.06|368.86|373.46|371.26|374.46|372.26|371.06|368.86|0
1619811300000|2021-04-30 19:35:00|373.66|371.46|373.66|371.46|373.86|371.66|371.66|369.46|0
1619811600000|2021-04-30 19:40:00|374.26|372.06|377.87|375.67|377.87|375.67|374.06|371.86|0
1619811900000|2021-04-30 19:45:00|378.07|375.87|373.26|371.06|380.49|378.29|373.26|371.06|0
1619812200000|2021-04-30 19:50:00|375.26|373.06|377.06|374.86|377.47|375.27|374.26|372.06|0
1619812500000|2021-04-30 19:55:00|376.66|374.46|373.05|370.85|377.87|375.67|373.05|370.85|0
1619812800000|2021-04-30 20:00:00|370.66|368.46|370.26|368.06|370.86|368.66|369.86|367.66|0
1619813100000|2021-04-30 20:05:00|370.06|367.86|370.45|368.25|370.85|368.65|370.06|367.86|0
1619813400000|2021-04-30 20:10:00|370.26|368.06|369.78|367.58|370.26|368.06|369.26|367.06|0
1620025800000|2021-05-03 07:10:00|360.82|358.62|361.02|358.82|361.62|359.42|360.63|358.43|0
1620026100000|2021-05-03 07:15:00|361.22|359.02|359.63|357.43|361.22|359.02|359.24|357.04|0
1620026400000|2021-05-03 07:20:00|359.44|357.24|355.88|353.68|359.63|357.43|355.88|353.68|0
1620026700000|2021-05-03 07:25:00|355.49|353.29|356.47|354.27|357.17|354.97|354.7|352.5|0
1620027000000|2021-05-03 07:30:00|356.28|354.08|356.87|354.67|357.06|354.86|355.09|352.89|0
1620027300000|2021-05-03 07:35:00|356.67|354.47|356.67|354.47|356.87|354.67|356.08|353.88|0
1620027600000|2021-05-03 07:40:00|356.47|354.27|356.27|354.07|356.47|354.27|355.68|353.48|0
1620027900000|2021-05-03 07:45:00|356.07|353.87|355.68|353.48|356.07|353.87|355.29|353.09|0
1620028200000|2021-05-03 07:50:00|355.48|353.28|355.88|353.68|356.07|353.87|355.09|352.89|0
1620028500000|2021-05-03 07:55:00|355.68|353.48|356.27|354.07|356.27|354.07|355.48|353.28|0
1620028800000|2021-05-03 08:00:00|356.07|353.87|357.25|355.05|357.45|355.25|356.07|353.87|0
1620029100000|2021-05-03 08:05:00|357.05|354.85|356.86|354.66|357.05|354.85|356.66|354.46|0
1620029400000|2021-05-03 08:10:00|356.96|354.76|357.64|355.44|357.64|355.44|356.66|354.46|0
1620029700000|2021-05-03 08:15:00|357.45|355.25|358.04|355.84|358.23|356.03|357.35|355.15|0
1620030000000|2021-05-03 08:20:00|358.14|355.94|359.02|356.82|359.22|357.02|357.84|355.64|0
1620030300000|2021-05-03 08:25:00|359.13|356.93|359.22|357.02|359.42|357.22|359.02|356.82|0
1620030600000|2021-05-03 08:30:00|359.42|357.22|358.43|356.23|359.42|357.22|358.43|356.23|0
1620030900000|2021-05-03 08:35:00|358.63|356.43|358.82|356.62|359.22|357.02|358.43|356.23|0
1620031200000|2021-05-03 08:40:00|359.02|356.82|358.82|356.62|359.41|357.21|358.82|356.62|0
1620031500000|2021-05-03 08:45:00|358.73|356.53|357.63|355.43|358.82|356.62|356.45|354.25|0
1620031800000|2021-05-03 08:50:00|357.44|355.24|358.03|355.83|358.82|356.62|357.44|355.24|0
1620032100000|2021-05-03 08:55:00|358.23|356.03|358.42|356.22|359.21|357.01|357.83|355.63|0
1620032400000|2021-05-03 09:00:00|358.22|356.02|358.42|356.22|358.62|356.42|357.83|355.63|0
1620032700000|2021-05-03 09:05:00|358.62|356.42|358.62|356.42|359.21|357.01|358.62|356.42|0
1620033000000|2021-05-03 09:10:00|358.42|356.22|359.21|357.01|359.41|357.21|358.42|356.22|0
1620033300000|2021-05-03 09:15:00|359.41|357.21|360.2|358|360.2|358|359.4|357.2|0
1620033600000|2021-05-03 09:20:00|360|357.8|360.59|358.39|360.99|358.79|359.6|357.4|0
1620033900000|2021-05-03 09:25:00|360.39|358.19|363.17|360.97|363.37|361.17|360.39|358.19|0
1620034200000|2021-05-03 09:30:00|363.57|361.37|365.75|363.55|366.35|364.15|363.57|361.37|0
1620034500000|2021-05-03 09:35:00|365.95|363.75|365.32|363.12|366.12|363.92|364.92|362.72|0
1620034800000|2021-05-03 09:40:00|365.22|363.02|367.01|364.81|367.11|364.91|365.22|363.02|0
1620035100000|2021-05-03 09:45:00|366.91|364.71|365.32|363.12|366.91|364.71|365.22|363.02|0
1620035400000|2021-05-03 09:50:00|365.52|363.32|364.92|362.72|365.52|363.32|364.82|362.62|0
1620035700000|2021-05-03 09:55:00|364.72|362.52|363.53|361.33|364.92|362.72|363.53|361.33|0
1620036000000|2021-05-03 10:00:00|363.72|361.52|363.13|360.93|363.72|361.52|363.13|360.93|0
1620036300000|2021-05-03 10:05:00|363.33|361.13|363.52|361.32|363.52|361.32|363.13|360.93|0
1620036600000|2021-05-03 10:10:00|363.13|360.93|362.93|360.73|363.72|361.52|362.93|360.73|0
1620036900000|2021-05-03 10:15:00|362.73|360.53|361.54|359.34|362.73|360.53|361.34|359.14|0
1620037200000|2021-05-03 10:20:00|361.34|359.14|360.94|358.74|361.73|359.53|360.35|358.15|0
1620037500000|2021-05-03 10:25:00|361.14|358.94|361.34|359.14|361.54|359.34|361.14|358.94|0
1620037800000|2021-05-03 10:30:00|361.14|358.94|358.77|356.57|361.14|358.94|358.57|356.37|0
1620038100000|2021-05-03 10:35:00|358.57|356.37|356.2|354|358.57|356.37|356.01|353.81|0
1620038400000|2021-05-03 10:40:00|356.31|354.11|356.4|354.2|356.79|354.59|355.32|353.12|0
1620038700000|2021-05-03 10:45:00|356.2|354|356.79|354.59|357.19|354.99|355.61|353.41|0
1620039000000|2021-05-03 10:50:00|356.6|354.4|357.38|355.18|357.38|355.18|356.59|354.39|0
1620039300000|2021-05-03 10:55:00|357.58|355.38|358.17|355.97|358.37|356.17|357.18|354.98|0
1620039600000|2021-05-03 11:00:00|358.37|356.17|357.18|354.98|358.37|356.17|356.69|354.49|0
1620039900000|2021-05-03 11:05:00|357.38|355.18|357.38|355.18|357.77|355.57|357.18|354.98|0
1620040200000|2021-05-03 11:10:00|357.57|355.37|357.97|355.77|358.36|356.16|357.57|355.37|0
1620040500000|2021-05-03 11:15:00|358.16|355.96|356.59|354.39|358.16|355.96|356.19|353.99|0
1620040800000|2021-05-03 11:20:00|356.39|354.19|356.39|354.19|356.78|354.58|356|353.8|0
1620041100000|2021-05-03 11:25:00|356.59|354.39|355.8|353.6|356.78|354.58|355.01|352.81|0
1620041400000|2021-05-03 11:30:00|355.7|353.5|355.4|353.2|355.99|353.79|354.82|352.62|0
1620041700000|2021-05-03 11:35:00|355.21|353.01|355.6|353.4|355.8|353.6|355.01|352.81|0
1620042000000|2021-05-03 11:40:00|355.7|353.5|357.76|355.56|357.96|355.76|355.4|353.2|0
1620042300000|2021-05-03 11:45:00|357.57|355.37|357.37|355.17|358.06|355.86|356.78|354.58|0
1620042600000|2021-05-03 11:50:00|357.56|355.36|356.97|354.77|357.76|355.56|356.77|354.57|0
1620042900000|2021-05-03 11:55:00|357.17|354.97|357.17|354.97|357.36|355.16|356.77|354.57|0
1620043200000|2021-05-03 12:00:00|356.97|354.77|356.97|354.77|357.56|355.36|356.77|354.57|0
1620043500000|2021-05-03 12:05:00|357.17|354.97|355.98|353.78|357.17|354.97|355.39|353.19|0
1620043800000|2021-05-03 12:10:00|356.18|353.98|355.98|353.78|356.38|354.18|355.39|353.19|0
1620044100000|2021-05-03 12:15:00|356.18|353.98|356.37|354.17|356.77|354.57|355.98|353.78|0
1620044400000|2021-05-03 12:20:00|356.18|353.98|355.59|353.39|356.18|353.98|355.39|353.19|0
1620044700000|2021-05-03 12:25:00|355.78|353.58|356.77|354.57|356.96|354.76|355.78|353.58|0
1620045000000|2021-05-03 12:30:00|356.57|354.37|356.17|353.97|356.77|354.57|355.58|353.38|0
1620045300000|2021-05-03 12:35:00|355.98|353.78|357.75|355.55|357.95|355.75|355.98|353.78|0
1620045600000|2021-05-03 12:40:00|357.55|355.35|357.16|354.96|358.14|355.94|356.96|354.76|0
1620045900000|2021-05-03 12:45:00|356.96|354.76|356.96|354.76|357.55|355.35|356.76|354.56|0
1620046200000|2021-05-03 12:50:00|356.86|354.66|357.55|355.35|357.55|355.35|355.97|353.77|0
1620046500000|2021-05-03 12:55:00|357.35|355.15|359.72|357.52|359.72|357.52|357.15|354.95|0
1620046800000|2021-05-03 13:00:00|359.91|357.71|358.73|356.53|359.91|357.71|358.33|356.13|0
1620047100000|2021-05-03 13:05:00|358.53|356.33|359.12|356.92|360.11|357.91|358.53|356.33|0
1620047400000|2021-05-03 13:10:00|359.03|356.83|357.94|355.74|359.32|357.12|357.74|355.54|0
1620047700000|2021-05-03 13:15:00|358.13|355.93|357.74|355.54|358.13|355.93|357.34|355.14|0
1620048000000|2021-05-03 13:20:00|357.93|355.73|357.34|355.14|358.13|355.93|356.95|354.75|0
1620048300000|2021-05-03 13:25:00|357.14|354.94|355.57|353.37|357.14|354.94|355.37|353.17|0
1620048600000|2021-05-03 13:30:00|354.98|352.78|357.14|354.94|358.33|356.13|354.98|352.78|0
1620048900000|2021-05-03 13:35:00|356.95|354.75|360.5|358.3|361.29|359.09|356.95|354.75|0
1620049200000|2021-05-03 13:40:00|360.3|358.1|357.34|355.14|360.5|358.3|356.75|354.55|0
1620049500000|2021-05-03 13:45:00|357.14|354.94|354.58|352.38|359.7|357.5|354.58|352.38|0
1620049800000|2021-05-03 13:50:00|354.78|352.58|353.4|351.2|356.15|353.95|352.62|350.42|0
1620050100000|2021-05-03 13:55:00|353.21|351.01|354.38|352.18|355.37|353.17|352.03|349.83|0
1620050400000|2021-05-03 14:00:00|354.49|352.29|357.73|355.53|359.5|357.3|354.49|352.29|0
1620050700000|2021-05-03 14:05:00|357.92|355.72|356.15|353.95|359.3|357.1|353.2|351|0
1620051000000|2021-05-03 14:10:00|355.76|353.56|355.36|353.16|357.13|354.93|354.58|352.38|0
1620051300000|2021-05-03 14:15:00|355.46|353.26|353.79|351.59|355.46|353.26|352.61|350.41|0
1620051600000|2021-05-03 14:20:00|353.4|351.2|355.75|353.55|356.34|354.14|353.01|350.81|0
1620051900000|2021-05-03 14:25:00|355.95|353.75|355.75|353.55|356.93|354.73|353.79|351.59|0
1620052200000|2021-05-03 14:30:00|355.55|353.35|354.37|352.17|355.75|353.55|353.59|351.39|0
1620052500000|2021-05-03 14:35:00|353.98|351.78|355.81|353.61|356.14|353.94|352.61|350.41|0
1620052800000|2021-05-03 14:40:00|355.61|353.41|356.2|354|356.2|354|354.23|352.03|0
1620053100000|2021-05-03 14:45:00|356.4|354.2|356|353.8|356.79|354.59|354.62|352.42|0
1620053400000|2021-05-03 14:50:00|356.2|354|359.36|357.16|360.75|358.55|355.41|353.21|0
1620053700000|2021-05-03 14:55:00|359.56|357.36|359.56|357.36|360.55|358.35|359.16|356.96|0
1620054000000|2021-05-03 15:00:00|359.16|356.96|361.36|359.16|362.14|359.94|359.16|356.96|0
1620054300000|2021-05-03 15:05:00|361.16|358.96|359.17|356.97|361.96|359.76|358.98|356.78|0
1620054600000|2021-05-03 15:10:00|359.37|357.17|362.16|359.96|363.15|360.95|359.17|356.97|0
1620054900000|2021-05-03 15:15:00|362.35|360.15|361.36|359.16|363.15|360.95|359.97|357.77|0
1620055200000|2021-05-03 15:20:00|361.56|359.36|361.36|359.16|362.55|360.35|360.36|358.16|0
1620055500000|2021-05-03 15:25:00|361.56|359.36|363.55|361.35|363.75|361.55|361.36|359.16|0
1620055800000|2021-05-03 15:30:00|363.35|361.15|359.57|357.37|363.95|361.75|359.37|357.17|0
1620056100000|2021-05-03 15:35:00|359.76|357.56|359.37|357.17|359.96|357.76|358.37|356.17|0
1620056400000|2021-05-03 15:40:00|359.76|357.56|357.98|355.78|360.16|357.96|357.78|355.58|0
1620056700000|2021-05-03 15:45:00|357.78|355.58|358.77|356.57|358.77|356.57|357.58|355.38|0
1620057000000|2021-05-03 15:50:00|358.67|356.47|361.55|359.35|361.75|359.55|358.17|355.97|0
1620057300000|2021-05-03 15:55:00|361.95|359.75|358.96|356.76|361.95|359.75|358.37|356.17|0
1620057600000|2021-05-03 16:00:00|358.76|356.56|359.36|357.16|360.15|357.95|358.76|356.56|0
1620057900000|2021-05-03 16:05:00|359.26|357.06|360.15|357.95|360.35|358.15|358.96|356.76|0
1620058200000|2021-05-03 16:10:00|360.35|358.15|360.55|358.35|361.54|359.34|359.75|357.55|0
1620058500000|2021-05-03 16:15:00|360.75|358.55|361.14|358.94|361.25|359.05|360.35|358.15|0
1620058800000|2021-05-03 16:20:00|361.54|359.34|360.74|358.54|362.34|360.14|359.75|357.55|0
1620059100000|2021-05-03 16:25:00|361.14|358.94|361.74|359.54|362.14|359.94|360.35|358.15|0
1620059400000|2021-05-03 16:30:00|361.94|359.74|361.74|359.54|363.33|361.13|361.54|359.34|0
1620059700000|2021-05-03 16:35:00|361.84|359.64|362.13|359.93|362.93|360.73|361.74|359.54|0
1620060000000|2021-05-03 16:40:00|361.93|359.73|363.03|360.83|363.13|360.93|361.34|359.14|0
1620060300000|2021-05-03 16:45:00|363.13|360.93|363.13|360.93|363.33|361.13|361.93|359.73|0
1620060600000|2021-05-03 16:50:00|362.93|360.73|361.53|359.33|363.73|361.53|361.33|359.13|0
1620060900000|2021-05-03 16:55:00|361.33|359.13|361.53|359.33|362.53|360.33|360.74|358.54|0
1620061200000|2021-05-03 17:00:00|361.44|359.24|361.13|358.93|361.53|359.33|360.34|358.14|0
1620061500000|2021-05-03 17:05:00|360.93|358.73|361.13|358.93|361.93|359.73|360.34|358.14|0
1620061800000|2021-05-03 17:10:00|361.53|359.33|361.33|359.13|362.13|359.93|360.53|358.33|0
1620062100000|2021-05-03 17:15:00|361.43|359.23|360.93|358.73|361.73|359.53|360.24|358.04|0
1620062400000|2021-05-03 17:20:00|360.73|358.53|362.32|360.12|362.32|360.12|359.74|357.54|0
1620062700000|2021-05-03 17:25:00|362.52|360.32|362.32|360.12|362.92|360.72|361.13|358.93|0
1620063000000|2021-05-03 17:30:00|362.52|360.32|361.92|359.72|362.72|360.52|361.72|359.52|0
1620063300000|2021-05-03 17:35:00|361.83|359.63|361.72|359.52|362.72|360.52|361.32|359.12|0
1620063600000|2021-05-03 17:40:00|361.52|359.32|361.12|358.92|361.92|359.72|360.23|358.03|0
1620063900000|2021-05-03 17:45:00|361.32|359.12|360.72|358.52|361.32|359.12|360.13|357.93|0
1620064200000|2021-05-03 17:50:00|360.92|358.72|360.52|358.32|361.62|359.42|360.13|357.93|0
1620064500000|2021-05-03 17:55:00|360.72|358.52|360.72|358.52|360.92|358.72|360.32|358.12|0
1620064800000|2021-05-03 18:00:00|360.32|358.12|359.92|357.72|360.52|358.32|359.33|357.13|0
1620065100000|2021-05-03 18:05:00|359.73|357.53|359.92|357.72|360.12|357.92|358.53|356.33|0
1620065400000|2021-05-03 18:10:00|359.83|357.63|358.93|356.73|359.92|357.72|358.93|356.73|0
1620065700000|2021-05-03 18:15:00|358.73|356.53|358.93|356.73|359.63|357.43|358.53|356.33|0
1620066000000|2021-05-03 18:20:00|358.73|356.53|358.83|356.63|359.52|357.32|358.33|356.13|0
1620066300000|2021-05-03 18:25:00|358.73|356.53|357.74|355.54|358.73|356.53|357.34|355.14|0
1620066600000|2021-05-03 18:30:00|357.54|355.34|356.55|354.35|357.54|355.34|355.56|353.36|0
1620066900000|2021-05-03 18:35:00|356.35|354.15|357.34|355.14|357.73|355.53|356.35|354.15|0
1620067200000|2021-05-03 18:40:00|357.14|354.94|356.74|354.54|357.34|355.14|356.35|354.15|0
1620067500000|2021-05-03 18:45:00|356.54|354.34|356.54|354.34|356.94|354.74|355.95|353.75|0
1620067800000|2021-05-03 18:50:00|356.45|354.25|355.26|353.06|356.45|354.25|355.26|353.06|0
1620068100000|2021-05-03 18:55:00|355.35|353.15|356.34|354.14|356.94|354.74|355.35|353.15|0
1620068400000|2021-05-03 19:00:00|356.14|353.94|357.92|355.72|357.92|355.72|356.14|353.94|0
1620068700000|2021-05-03 19:05:00|357.73|355.53|357.13|354.93|358.92|356.72|356.54|354.34|0
1620069000000|2021-05-03 19:10:00|357.33|355.13|358.91|356.71|359.11|356.91|357.33|355.13|0
1620069300000|2021-05-03 19:15:00|359.11|356.91|360.7|358.5|361.1|358.9|358.71|356.51|0
1620069600000|2021-05-03 19:20:00|360.9|358.7|360.5|358.3|361.2|359|360.1|357.9|0
1620069900000|2021-05-03 19:25:00|360.3|358.1|360.1|357.9|361.1|358.9|359.9|357.7|0
1620070200000|2021-05-03 19:30:00|360.3|358.1|361.49|359.29|362.29|360.09|360.01|357.81|0
1620070500000|2021-05-03 19:35:00|361.29|359.09|361.89|359.69|362.09|359.89|360.7|358.5|0
1620070800000|2021-05-03 19:40:00|362.09|359.89|362.49|360.29|363.08|360.88|361.49|359.29|0
1620071100000|2021-05-03 19:45:00|362.29|360.09|363.88|361.68|363.88|361.68|362.29|360.09|0
1620071400000|2021-05-03 19:50:00|364.08|361.88|365.48|363.28|365.68|363.48|363.68|361.48|0
1620071700000|2021-05-03 19:55:00|365.68|363.48|363.08|360.88|367.48|365.28|363.08|360.88|0
1620072000000|2021-05-03 20:00:00|363.48|361.28|363.28|361.08|364.08|361.88|363.08|360.88|0
1620072300000|2021-05-03 20:05:00|363.48|361.28|364.28|362.08|364.28|362.08|363.48|361.28|0
1620072600000|2021-05-03 20:10:00|364.27|362.07|366.18|363.98|366.58|364.38|364.27|362.07|0
1620072900000|2021-05-03 20:15:00|366.32|363.72|365.97|363.37|366.35|363.75|365.97|363.37|0
1620073200000|2021-05-03 20:20:00|366.03|363.43|366.23|363.63|366.32|363.72|365.91|363.31|0
1620073500000|2021-05-03 20:25:00|366.18|363.58|366.29|363.69|366.41|363.81|366.14|363.54|0
1620073800000|2021-05-03 20:30:00|366.37|363.77|365.97|363.37|366.37|363.77|365.37|362.77|0
1620074100000|2021-05-03 20:35:00|365.77|363.17|365.97|363.37|366.17|363.57|365.57|362.97|0
1620074400000|2021-05-03 20:40:00|365.77|363.17|365.57|362.97|365.97|363.37|365.57|362.97|0
1620074700000|2021-05-03 20:45:00|365.37|362.77|365.17|362.57|365.57|362.97|365.17|362.57|0
1620075000000|2021-05-03 20:50:00|365.37|362.77|365.37|362.77|365.77|363.17|365.17|362.57|0
1620075300000|2021-05-03 20:55:00|365.57|362.97|365.57|362.97|366.17|363.57|364.97|362.37|0
1620075600000|2021-05-03 21:00:00|365.67|363.07|366.18|363.58|366.18|363.58|365.42|362.82|0
1620075900000|2021-05-03 21:05:00|365.74|363.14|365.92|363.32|366.89|364.29|365.74|363.14|0
1620076200000|2021-05-03 21:10:00|365.74|363.14|365.95|363.35|365.95|363.35|365.74|363.14|0
1620076500000|2021-05-03 21:15:00|365.79|363.19|365.95|363.35|365.95|363.35|365.74|363.14|0
1620076800000|2021-05-03 21:20:00|365.94|363.34|365.82|363.22|366.03|363.43|365.65|363.05|0
1620077100000|2021-05-03 21:25:00|365.68|363.08|365.88|363.28|365.94|363.34|365.68|363.08|0
1620077700000|2021-05-03 21:35:00|365.96|363.36|366.12|363.52|366.12|363.52|365.96|363.36|0
1620078000000|2021-05-03 21:40:00|365.94|363.34|365.94|363.34|365.94|363.34|365.94|363.34|0
1620078300000|2021-05-03 21:45:00|366.12|363.52|366.2|363.6|366.26|363.66|366.11|363.51|0
1620078600000|2021-05-03 21:50:00|366.05|363.45|366.02|363.42|366.11|363.51|365.96|363.36|0
1620078900000|2021-05-03 21:55:00|365.96|363.36|365.9|363.3|365.96|363.36|365.87|363.27|0
1620079200000|2021-05-03 22:00:00|365.15|362.55|365.65|363.05|366.05|363.45|364.45|361.85|0
1620079500000|2021-05-03 22:05:00|365.45|362.85|365.44|362.84|365.64|363.04|364.85|362.25|0
1620079800000|2021-05-03 22:10:00|365.55|362.95|365.44|362.84|366.04|363.44|365.24|362.64|0
1620080100000|2021-05-03 22:15:00|365.24|362.64|365.44|362.84|366.04|363.44|365.24|362.64|0
1620080400000|2021-05-03 22:20:00|365.24|362.64|365.64|363.04|365.64|363.04|365.24|362.64|0
1620080700000|2021-05-03 22:25:00|365.84|363.24|365.64|363.04|365.84|363.24|365.44|362.84|0
1620081000000|2021-05-03 22:30:00|365.44|362.84|365.24|362.64|365.44|362.84|365.04|362.44|0
1620081300000|2021-05-03 22:35:00|365.44|362.84|365.84|363.24|366.04|363.44|365.44|362.84|0
1620081600000|2021-05-03 22:40:00|365.64|363.04|365.64|363.04|365.84|363.24|365.64|363.04|0
1620081900000|2021-05-03 22:45:00|365.63|363.03|365.43|362.83|365.63|363.03|365.43|362.83|0
1620082200000|2021-05-03 22:50:00|365.63|363.03|365.23|362.63|365.63|363.03|365.03|362.43|0
1620082500000|2021-05-03 22:55:00|365.43|362.83|365.63|363.03|365.63|363.03|365.43|362.83|0
1620083100000|2021-05-03 23:05:00|365.83|363.23|366.63|364.03|367.23|364.63|365.83|363.23|0
1620083400000|2021-05-03 23:10:00|366.43|363.83|366.63|364.03|366.83|364.23|366.43|363.83|0
1620083700000|2021-05-03 23:15:00|366.73|364.13|367.03|364.43|367.94|365.34|366.73|364.13|0
1620084000000|2021-05-03 23:20:00|367.23|364.63|368.83|366.23|369.44|366.84|367.23|364.63|0
1620084300000|2021-05-03 23:25:00|368.63|366.03|368.43|365.83|369.24|366.64|368.23|365.63|0
1620084600000|2021-05-03 23:30:00|368.63|366.03|368.43|365.83|369.23|366.63|368.43|365.83|0
1620084900000|2021-05-03 23:35:00|368.53|365.93|367.83|365.23|368.63|366.03|367.83|365.23|0
1620085200000|2021-05-03 23:40:00|368.23|365.63|368.23|365.63|368.23|365.63|368.03|365.43|0
1620085500000|2021-05-03 23:45:00|368.02|365.42|368.43|365.83|368.43|365.83|368.02|365.42|0
1620085800000|2021-05-03 23:50:00|368.22|365.62|369.03|366.43|369.03|366.43|368.22|365.62|0
1620086100000|2021-05-03 23:55:00|368.83|366.23|368.62|366.02|369.03|366.43|368.53|365.93|0
1620086400000|2021-05-04 00:00:00|369.03|366.43|367.82|365.22|369.03|366.43|367.22|364.62|0
1620086700000|2021-05-04 00:05:00|368.02|365.42|370.03|367.43|370.23|367.63|367.82|365.22|0
1620087000000|2021-05-04 00:10:00|369.93|367.33|369.63|367.03|370.03|367.43|369.22|366.62|0
1620087300000|2021-05-04 00:15:00|369.83|367.23|369.82|367.22|369.83|367.23|369.02|366.42|0
1620087600000|2021-05-04 00:20:00|369.62|367.02|370.43|367.83|370.83|368.23|369.62|367.02|0
1620087900000|2021-05-04 00:25:00|370.23|367.63|370.63|368.03|370.83|368.23|370.23|367.63|0
1620088200000|2021-05-04 00:30:00|370.83|368.23|370.63|368.03|370.83|368.23|370.43|367.83|0
1620088500000|2021-05-04 00:35:00|370.83|368.23|369.62|367.02|370.83|368.23|369.42|366.82|0
1620088800000|2021-05-04 00:40:00|369.82|367.22|369.62|367.02|370.02|367.42|369.42|366.82|0
1620089100000|2021-05-04 00:45:00|369.82|367.22|369.42|366.82|369.82|367.22|369.42|366.82|0
1620089400000|2021-05-04 00:50:00|369.62|367.02|369.62|367.02|370.02|367.42|369.41|366.81|0
1620089700000|2021-05-04 00:55:00|369.52|366.92|369.41|366.81|369.82|367.22|369.41|366.81|0
1620090000000|2021-05-04 01:00:00|369.61|367.01|370.01|367.41|370.62|368.02|369.61|367.01|0
1620090300000|2021-05-04 01:05:00|370.12|367.52|370.42|367.82|370.42|367.82|369.81|367.21|0
1620090600000|2021-05-04 01:10:00|370.21|367.61|370.82|368.22|371.22|368.62|370.21|367.61|0
1620090900000|2021-05-04 01:15:00|370.92|368.32|372.03|369.43|372.03|369.43|370.62|368.02|0
1620091200000|2021-05-04 01:20:00|371.93|369.33|373.84|371.24|374.25|371.65|371.82|369.22|0
1620091500000|2021-05-04 01:25:00|373.64|371.04|373.84|371.24|374.25|371.65|373.64|371.04|0
1620091800000|2021-05-04 01:30:00|374.04|371.44|373.03|370.43|374.45|371.85|372.63|370.03|0
1620092100000|2021-05-04 01:35:00|372.83|370.23|373.34|370.74|373.64|371.04|372.83|370.23|0
1620092400000|2021-05-04 01:40:00|373.23|370.63|374.04|371.44|374.65|372.05|373.23|370.63|0
1620092700000|2021-05-04 01:45:00|374.44|371.84|373.84|371.24|374.44|371.84|373.43|370.83|0
1620093000000|2021-05-04 01:50:00|374.04|371.44|373.74|371.14|374.04|371.44|373.43|370.83|0
1620093300000|2021-05-04 01:55:00|373.63|371.03|374.24|371.64|374.44|371.84|373.63|371.03|0
1620093600000|2021-05-04 02:00:00|374.44|371.84|374.03|371.43|374.84|372.24|373.63|371.03|0
1620093900000|2021-05-04 02:05:00|374.24|371.64|374.24|371.64|374.44|371.84|373.63|371.03|0
1620094200000|2021-05-04 02:10:00|374.23|371.63|374.44|371.84|374.44|371.84|374.03|371.43|0
1620094500000|2021-05-04 02:15:00|374.64|372.04|374.43|371.83|374.84|372.24|374.43|371.83|0
1620094800000|2021-05-04 02:20:00|374.23|371.63|374.84|372.24|375.65|373.05|374.23|371.63|0
1620095100000|2021-05-04 02:25:00|374.64|372.04|373.62|371.02|374.84|372.24|373.42|370.82|0
1620095400000|2021-05-04 02:30:00|373.53|370.93|373.62|371.02|374.03|371.43|373.42|370.82|0
1620095700000|2021-05-04 02:35:00|373.42|370.82|373.62|371.02|374.03|371.43|373.42|370.82|0
1620096000000|2021-05-04 02:40:00|373.42|370.82|373.93|371.33|374.02|371.42|373.22|370.62|0
1620096300000|2021-05-04 02:45:00|374.02|371.42|373.62|371.02|374.02|371.42|373.52|370.92|0
1620096600000|2021-05-04 02:50:00|373.52|370.92|373.42|370.82|373.62|371.02|373.42|370.82|0
1620096900000|2021-05-04 02:55:00|373.21|370.61|372.61|370.01|373.42|370.82|372.4|369.8|0
1620097200000|2021-05-04 03:00:00|372.81|370.21|373.21|370.61|373.62|371.02|372.81|370.21|0
1620097500000|2021-05-04 03:05:00|373.01|370.41|372.81|370.21|373.21|370.61|372.6|370|0
1620097800000|2021-05-04 03:10:00|373.01|370.41|373.31|370.71|373.41|370.81|373.01|370.41|0
1620098100000|2021-05-04 03:15:00|373.21|370.61|374.22|371.62|374.22|371.62|373.21|370.61|0
1620098400000|2021-05-04 03:20:00|374.42|371.82|374.01|371.41|374.73|372.13|373.81|371.21|0
1620098700000|2021-05-04 03:25:00|373.92|371.32|372.8|370.2|374.01|371.41|372.6|370|0
1620099000000|2021-05-04 03:30:00|372.6|370|372.6|370|373|370.4|372.4|369.8|0
1620099300000|2021-05-04 03:35:00|372.8|370.2|372.6|370|372.8|370.2|372.39|369.79|0
1620099600000|2021-05-04 03:40:00|372.39|369.79|372.19|369.59|372.39|369.79|371.99|369.39|0
1620099900000|2021-05-04 03:45:00|371.99|369.39|372.8|370.2|372.8|370.2|371.99|369.39|0
1620100200000|2021-05-04 03:50:00|372.59|369.99|372.79|370.19|373.2|370.6|372.59|369.99|0
1620100500000|2021-05-04 03:55:00|372.9|370.3|372.59|369.99|373|370.4|372.59|369.99|0
1620100800000|2021-05-04 04:00:00|372.79|370.19|372.39|369.79|372.79|370.19|372.19|369.59|0
1620101100000|2021-05-04 04:05:00|372.59|369.99|372.79|370.19|373.4|370.8|372.39|369.79|0
1620101400000|2021-05-04 04:10:00|372.59|369.99|373.19|370.59|373.19|370.59|372.59|369.99|0
1620101700000|2021-05-04 04:15:00|373.4|370.8|373.39|370.79|373.4|370.8|373.39|370.79|0
1620102000000|2021-05-04 04:20:00|373.19|370.59|372.99|370.39|373.19|370.59|372.99|370.39|0
1620102300000|2021-05-04 04:25:00|373.19|370.59|373.39|370.79|373.59|370.99|373.19|370.59|0
1620102600000|2021-05-04 04:30:00|373.19|370.59|372.38|369.78|373.19|370.59|372.18|369.58|0
1620102900000|2021-05-04 04:35:00|372.18|369.58|372.78|370.18|372.78|370.18|372.18|369.58|0
1620103200000|2021-05-04 04:40:00|372.58|369.98|372.58|369.98|372.78|370.18|372.58|369.98|0
1620103500000|2021-05-04 04:45:00|372.78|370.18|372.18|369.58|372.78|370.18|372.18|369.58|0
1620103800000|2021-05-04 04:50:00|372.38|369.78|372.58|369.98|372.58|369.98|372.38|369.78|0
1620104100000|2021-05-04 04:55:00|372.78|370.18|372.37|369.77|372.78|370.18|372.17|369.57|0
1620104400000|2021-05-04 05:00:00|372.17|369.57|372.17|369.57|372.58|369.98|371.77|369.17|0
1620104700000|2021-05-04 05:05:00|371.97|369.37|371.67|369.07|371.97|369.37|371.36|368.76|0
1620105000000|2021-05-04 05:10:00|371.57|368.97|372.37|369.77|372.78|370.18|371.57|368.97|0
1620105300000|2021-05-04 05:15:00|372.17|369.57|371.76|369.16|372.37|369.77|371.56|368.96|0
1620105600000|2021-05-04 05:20:00|371.97|369.37|371.97|369.37|372.17|369.57|371.56|368.96|0
1620105900000|2021-05-04 05:25:00|372.17|369.57|371.56|368.96|372.37|369.77|371.56|368.96|0
1620106200000|2021-05-04 05:30:00|371.46|368.86|372.16|369.56|372.16|369.56|371.36|368.76|0
1620106500000|2021-05-04 05:35:00|372.07|369.47|371.66|369.06|372.16|369.56|371.56|368.96|0
1620106800000|2021-05-04 05:40:00|371.76|369.16|370.15|367.55|371.76|369.16|369.95|367.35|0
1620107100000|2021-05-04 05:45:00|369.95|367.35|369.94|367.34|370.55|367.95|369.94|367.34|0
1620107400000|2021-05-04 05:50:00|370.05|367.45|370.35|367.75|370.35|367.75|369.94|367.34|0
1620107700000|2021-05-04 05:55:00|370.14|367.54|370.34|367.74|370.34|367.74|369.94|367.34|0
1620108000000|2021-05-04 06:00:00|370.55|367.95|369.54|366.94|370.75|368.15|369.34|366.74|0
1620108300000|2021-05-04 06:05:00|369.14|366.54|368.73|366.13|369.34|366.74|368.13|365.53|0
1620108600000|2021-05-04 06:10:00|368.53|365.93|368.93|366.33|369.13|366.53|368.33|365.73|0
1620108900000|2021-05-04 06:15:00|369.13|366.53|369.74|367.14|369.74|367.14|368.93|366.33|0
1620109200000|2021-05-04 06:20:00|369.84|367.24|369.94|367.34|370.14|367.54|369.53|366.93|0
1620109500000|2021-05-04 06:25:00|370.14|367.54|369.73|367.13|370.14|367.54|369.33|366.73|0
1620109800000|2021-05-04 06:30:00|369.53|366.93|369.73|367.13|370.44|367.84|369.53|366.93|0
1620110100000|2021-05-04 06:35:00|369.53|366.93|369.53|366.93|369.53|366.93|369.13|366.53|0
1620110400000|2021-05-04 06:40:00|369.33|366.73|369.33|366.73|370.13|367.53|369.33|366.73|0
1620110700000|2021-05-04 06:45:00|369.43|366.83|369.73|367.13|369.93|367.33|368.92|366.32|0
1620111000000|2021-05-04 06:50:00|369.53|366.93|369.53|366.93|369.73|367.13|369.12|366.52|0
1620111300000|2021-05-04 06:55:00|369.63|367.03|368.72|366.12|369.73|367.13|368.72|366.12|0
1620111600000|2021-05-04 07:00:00|368.92|366.32|366.95|364.35|368.92|366.32|366.31|363.71|0
1620111900000|2021-05-04 07:05:00|366.75|364.75|365.54|363.34|367.95|365.75|365.54|363.34|0
1620112200000|2021-05-04 07:10:00|365.74|363.54|364.34|362.14|366.14|363.94|364.34|362.14|0
1620112500000|2021-05-04 07:15:00|364.54|362.34|365.14|362.94|365.34|363.14|364.34|362.14|0
1620112800000|2021-05-04 07:20:00|364.94|362.74|367.54|365.34|367.54|365.34|364.94|362.74|0
1620113100000|2021-05-04 07:25:00|368.05|365.85|368.15|365.95|369.96|367.76|367.14|364.94|0
1620113400000|2021-05-04 07:30:00|368.35|366.15|370.56|368.36|370.56|368.36|368.15|365.95|0
1620113700000|2021-05-04 07:35:00|370.36|368.16|371.37|369.17|371.77|369.57|370.16|367.96|0
1620114000000|2021-05-04 07:40:00|371.77|369.57|371.77|369.57|373.19|370.99|371.68|369.48|0
1620114300000|2021-05-04 07:45:00|371.57|369.37|371.57|369.37|373.19|370.99|371.37|369.17|0
1620114600000|2021-05-04 07:50:00|371.77|369.57|370.76|368.56|371.97|369.77|370.56|368.36|0
1620114900000|2021-05-04 07:55:00|370.56|368.36|370.56|368.36|371.16|368.96|370.36|368.16|0
1620115200000|2021-05-04 08:00:00|370.76|368.56|370.56|368.36|372.78|370.58|369.95|367.75|0
1620115500000|2021-05-04 08:05:00|370.35|368.15|369.95|367.75|370.96|368.76|369.55|367.35|0
1620115800000|2021-05-04 08:10:00|369.75|367.55|370.15|367.95|370.55|368.35|369.45|367.25|0
1620116100000|2021-05-04 08:15:00|370.35|368.15|369.04|366.84|370.76|368.56|368.94|366.74|0
1620116400000|2021-05-04 08:20:00|369.14|366.94|366.93|364.73|369.34|367.14|366.73|364.53|0
1620116700000|2021-05-04 08:25:00|367.13|364.93|367.93|365.73|368.13|365.93|367.13|364.93|0
1620117000000|2021-05-04 08:30:00|367.73|365.53|369.14|366.94|369.14|366.94|367.73|365.53|0
1620117300000|2021-05-04 08:35:00|369.54|367.34|370.14|367.94|371.76|369.56|369.34|367.14|0
1620117600000|2021-05-04 08:40:00|370.25|368.05|370.34|368.14|370.95|368.75|369.74|367.54|0
1620117900000|2021-05-04 08:45:00|370.14|367.94|370.14|367.94|370.34|368.14|369.34|367.14|0
1620118200000|2021-05-04 08:50:00|370.34|368.14|369.54|367.34|370.34|368.14|369.13|366.93|0
1620118500000|2021-05-04 08:55:00|369.33|367.13|369.33|367.13|369.94|367.74|368.73|366.53|0
1620118800000|2021-05-04 09:00:00|369.53|367.33|370.54|368.34|370.54|368.34|369.13|366.93|0
1620119100000|2021-05-04 09:05:00|370.65|368.45|368.73|366.53|371.15|368.95|368.73|366.53|0
1620119400000|2021-05-04 09:10:00|368.93|366.73|369.53|367.33|369.53|367.33|368.52|366.32|0
1620119700000|2021-05-04 09:15:00|369.84|367.64|370.04|367.84|370.14|367.94|369.33|367.13|0
1620120000000|2021-05-04 09:20:00|370.13|367.93|369.73|367.53|370.34|368.14|369.53|367.33|0
1620120300000|2021-05-04 09:25:00|369.93|367.73|370.03|367.83|370.13|367.93|369.73|367.53|0
1620120600000|2021-05-04 09:30:00|369.93|367.73|368.52|366.32|369.93|367.73|367.92|365.72|0
1620120900000|2021-05-04 09:35:00|368.32|366.12|367.51|365.31|368.52|366.32|367.31|365.11|0
1620121200000|2021-05-04 09:40:00|367.31|365.11|367.31|365.11|367.91|365.71|366.71|364.51|0
1620121500000|2021-05-04 09:45:00|367.21|365.01|366.91|364.71|367.91|365.71|366.61|364.41|0
1620121800000|2021-05-04 09:50:00|366.7|364.5|365.7|363.5|366.7|364.5|365.5|363.3|0
1620122100000|2021-05-04 09:55:00|365.9|363.7|366.1|363.9|366.41|364.21|365.7|363.5|0
1620122400000|2021-05-04 10:00:00|365.9|363.7|365.9|363.7|366.3|364.1|365.5|363.3|0
1620122700000|2021-05-04 10:05:00|365.7|363.5|365.7|363.5|366.1|363.9|365.09|362.89|0
1620123000000|2021-05-04 10:10:00|365.8|363.6|365.29|363.09|365.9|363.7|365.29|363.09|0
1620123300000|2021-05-04 10:15:00|365.09|362.89|365.69|363.49|365.89|363.69|364.49|362.29|0
1620123600000|2021-05-04 10:20:00|365.89|363.69|366.49|364.29|366.9|364.7|365.49|363.29|0
1620123900000|2021-05-04 10:25:00|366.29|364.09|366.69|364.49|366.9|364.7|366.29|364.09|0
1620124200000|2021-05-04 10:30:00|366.49|364.29|365.79|363.59|367.5|365.3|365.69|363.49|0
1620124500000|2021-05-04 10:35:00|365.89|363.69|366.89|364.69|366.89|364.69|365.29|363.09|0
1620124800000|2021-05-04 10:40:00|367.09|364.89|367.9|365.7|368.1|365.9|366.49|364.29|0
1620125100000|2021-05-04 10:45:00|367.7|365.5|367.9|365.7|368.1|365.9|367.29|365.09|0
1620125400000|2021-05-04 10:50:00|367.69|365.49|367.49|365.29|368.1|365.9|366.69|364.49|0
1620125700000|2021-05-04 10:55:00|367.29|365.09|366.29|364.09|367.29|365.09|365.68|363.48|0
1620126000000|2021-05-04 11:00:00|366.49|364.29|365.08|362.88|366.69|364.49|365.08|362.88|0
1620126300000|2021-05-04 11:05:00|365.28|363.08|366.08|363.88|366.08|363.88|365.28|363.08|0
1620126600000|2021-05-04 11:10:00|365.88|363.68|366.28|364.08|366.48|364.28|365.68|363.48|0
1620126900000|2021-05-04 11:15:00|366.08|363.88|366.68|364.48|366.68|364.48|365.48|363.28|0
1620127200000|2021-05-04 11:20:00|366.48|364.28|366.88|364.68|367.08|364.88|365.88|363.68|0
1620127500000|2021-05-04 11:25:00|366.68|364.48|366.08|363.88|366.68|364.48|365.88|363.68|0
1620127800000|2021-05-04 11:30:00|366.28|364.08|368.89|366.69|368.89|366.69|366.28|364.08|0
1620128100000|2021-05-04 11:35:00|368.69|366.49|372.32|370.12|372.52|370.32|368.69|366.49|0
1620128400000|2021-05-04 11:40:00|372.52|370.32|378.02|375.82|382.5|380.3|372.52|370.32|0
1620128700000|2021-05-04 11:45:00|378.33|376.13|380.87|378.67|382.7|380.5|378.33|376.13|0
1620129000000|2021-05-04 11:50:00|381.27|379.07|375.69|373.49|381.27|379.07|374.38|372.18|0
1620129300000|2021-05-04 11:55:00|375.79|373.59|377.41|375.21|377.61|375.41|375.59|373.39|0
1620129600000|2021-05-04 12:00:00|377.61|375.41|378.3|376.1|379.03|376.83|377.41|375.21|0
1620129900000|2021-05-04 12:05:00|378.5|376.3|380.33|378.13|380.53|378.33|378.5|376.3|0
1620130200000|2021-05-04 12:10:00|380.53|378.33|383.04|380.84|383.78|381.58|380.12|377.92|0
1620130500000|2021-05-04 12:15:00|383.44|381.24|383.44|381.24|385.07|382.87|382.63|380.43|0
1620130800000|2021-05-04 12:20:00|383.24|381.04|385.47|383.27|385.68|383.48|383.24|381.04|0
1620131100000|2021-05-04 12:25:00|385.27|383.07|385.88|383.68|388.12|385.92|384.76|382.56|0
1620131400000|2021-05-04 12:30:00|386.28|384.08|382.42|380.22|386.49|384.29|382.42|380.22|0
1620131700000|2021-05-04 12:35:00|382.22|380.02|383.23|381.03|383.84|381.64|382.22|380.02|0
1620132000000|2021-05-04 12:40:00|383.44|381.24|384.04|381.84|384.96|382.76|383.44|381.24|0
1620132300000|2021-05-04 12:45:00|384.45|382.25|384.25|382.05|385.47|383.27|383.84|381.64|0
1620132600000|2021-05-04 12:50:00|384.45|382.25|383.43|381.23|385.67|383.47|382.62|380.42|0
1620132900000|2021-05-04 12:55:00|383.64|381.44|383.43|381.23|383.64|381.44|382.62|380.42|0
1620133200000|2021-05-04 13:00:00|383.03|380.83|383.84|381.64|384.85|382.65|382.82|380.62|0
1620133500000|2021-05-04 13:05:00|383.63|381.43|385.26|383.06|386.48|384.28|383.23|381.03|0
1620133800000|2021-05-04 13:10:00|385.66|383.46|383.86|381.66|385.87|383.67|383.86|381.66|0
1620134100000|2021-05-04 13:15:00|383.66|381.46|385.28|383.08|385.49|383.29|383.66|381.46|0
1620134400000|2021-05-04 13:20:00|385.39|383.19|384.87|382.67|385.48|383.28|384.26|382.06|0
1620134700000|2021-05-04 13:25:00|384.78|382.58|382.03|379.83|384.87|382.67|382.03|379.83|0
1620135000000|2021-05-04 13:30:00|382.23|380.03|381.22|379.02|384.67|382.47|377.98|375.78|0
1620135300000|2021-05-04 13:35:00|381.42|379.22|384.26|382.06|384.26|382.06|380.61|378.41|0
1620135600000|2021-05-04 13:40:00|383.85|381.65|391.2|389|391.2|389|383.85|381.65|0
1620135900000|2021-05-04 13:45:00|392.02|389.82|395.71|393.51|397.57|395.37|391.4|389.2|0
1620136200000|2021-05-04 13:50:00|395.51|393.31|398.48|396.28|400.5|398.3|395.51|393.31|0
1620136500000|2021-05-04 13:55:00|397.86|395.66|401.35|399.15|402.39|400.19|397.45|395.25|0
1620136800000|2021-05-04 14:00:00|401.56|399.36|404.45|402.25|407.14|404.94|401.56|399.36|0
1620137100000|2021-05-04 14:05:00|404.86|402.66|401.64|399.44|407.81|405.61|400.62|398.42|0
1620137400000|2021-05-04 14:10:00|401.85|399.65|401.19|398.99|405.92|403.72|400.98|398.78|0
1620137700000|2021-05-04 14:15:00|401.6|399.4|398.11|395.91|407.16|404.96|398.11|395.91|0
1620138000000|2021-05-04 14:20:00|398.52|396.32|400.36|398.16|400.98|398.78|398.47|396.27|0
1620138300000|2021-05-04 14:25:00|400.98|398.78|398.52|396.32|400.98|398.78|396.47|394.27|0
1620138600000|2021-05-04 14:30:00|398.72|396.52|404.58|402.38|405.09|402.89|398.72|396.52|0
1620138900000|2021-05-04 14:35:00|404.47|402.27|398.11|395.91|404.68|402.48|397.9|395.7|0
1620139200000|2021-05-04 14:40:00|397.7|395.5|401.36|399.16|401.57|399.37|397.29|395.09|0
1620139500000|2021-05-04 14:45:00|401.57|399.37|403.83|401.63|405.28|403.08|400.13|397.93|0
1620139800000|2021-05-04 14:50:00|404.04|401.84|404.89|402.69|406.95|404.75|404.04|401.84|0
1620140100000|2021-05-04 14:55:00|405.1|402.9|407.37|405.17|407.57|405.37|402.63|400.43|0
1620140400000|2021-05-04 15:00:00|407.57|405.37|406.33|404.13|410.26|408.06|403.66|401.46|0
1620140700000|2021-05-04 15:05:00|406.13|403.93|405.3|403.1|410.88|408.68|404.68|402.48|0
1620141000000|2021-05-04 15:10:00|405.51|403.31|415.44|413.24|415.44|413.24|404.89|402.69|0
1620141300000|2021-05-04 15:15:00|415.65|413.45|415.23|413.03|417.94|415.74|414.61|412.41|0
1620141600000|2021-05-04 15:20:00|415.44|413.24|418.14|415.94|418.15|415.95|413.73|411.53|0
1620141900000|2021-05-04 15:25:00|418.34|416.14|412.15|409.95|419.38|417.18|412.15|409.95|0
1620142200000|2021-05-04 15:30:00|412.36|410.16|411.73|409.53|412.98|410.78|408.79|406.59|0
1620142500000|2021-05-04 15:35:00|411.93|409.73|410.69|408.49|412.55|410.35|409.04|406.84|0
1620142800000|2021-05-04 15:40:00|410.9|408.7|412.76|410.56|414.41|412.21|410.9|408.7|0
1620143100000|2021-05-04 15:45:00|412.45|410.25|414.62|412.42|416.07|413.87|412.14|409.94|0
1620143400000|2021-05-04 15:50:00|415.24|413.04|418.77|416.57|419.6|417.4|415.24|413.04|0
1620143700000|2021-05-04 15:55:00|418.56|416.36|418.36|416.16|421.47|419.27|417.31|415.11|0
1620144000000|2021-05-04 16:00:00|418.98|416.78|413.37|411.17|419.61|417.41|412.75|410.55|0
1620144300000|2021-05-04 16:05:00|413.58|411.38|411.3|409.1|414.82|412.62|410.27|408.07|0
1620144600000|2021-05-04 16:10:00|411.51|409.31|407.59|405.39|411.51|409.31|406.57|404.37|0
1620144900000|2021-05-04 16:15:00|407.39|405.19|406.73|404.53|409.24|407.04|406.53|404.33|0
1620145200000|2021-05-04 16:20:00|406.53|404.33|408.8|406.6|408.8|406.6|405.7|403.5|0
1620145500000|2021-05-04 16:25:00|408.59|406.39|406.32|404.12|409|406.8|406.11|403.91|0
1620145800000|2021-05-04 16:30:00|406.11|403.91|409.83|407.63|410.65|408.45|406.11|403.91|0
1620146100000|2021-05-04 16:35:00|409.62|407.42|409.62|407.42|410.45|408.25|407.35|405.15|0
1620146400000|2021-05-04 16:40:00|409.83|407.63|411.89|409.69|412.31|410.11|409.83|407.63|0
1620146700000|2021-05-04 16:45:00|411.48|409.28|411.48|409.28|413.24|411.04|410.44|408.24|0
1620147000000|2021-05-04 16:50:00|411.69|409.49|410.44|408.24|411.69|409.49|408.79|406.59|0
1620147300000|2021-05-04 16:55:00|410.86|408.66|411.68|409.48|411.89|409.69|409.61|407.41|0
1620147600000|2021-05-04 17:00:00|412.1|409.9|407.34|405.14|413.13|410.93|406.93|404.73|0
1620147900000|2021-05-04 17:05:00|407.55|405.35|407.34|405.14|410.44|408.24|406.52|404.32|0
1620148200000|2021-05-04 17:10:00|407.24|405.04|404.87|402.67|408.37|406.17|404.87|402.67|0
1620148500000|2021-05-04 17:15:00|405.07|402.87|406.1|403.9|406.93|404.73|403.84|401.64|0
1620148800000|2021-05-04 17:20:00|405.9|403.7|405.07|402.87|406.51|404.31|403.84|401.64|0
1620149100000|2021-05-04 17:25:00|405.28|403.08|404.25|402.05|405.48|403.28|402.4|400.2|0
1620149400000|2021-05-04 17:30:00|404.45|402.25|402.24|400.04|405.48|403.28|402.03|399.83|0
1620149700000|2021-05-04 17:35:00|402.03|399.83|402.24|400.04|402.85|400.65|401|398.8|0
1620150000000|2021-05-04 17:40:00|402.03|399.83|404.3|402.1|405.33|403.13|402.03|399.83|0
1620150300000|2021-05-04 17:45:00|404.71|402.51|404.91|402.71|407.19|404.99|403.06|400.86|0
1620150600000|2021-05-04 17:50:00|405.12|402.92|406.77|404.57|407.4|405.2|404.91|402.71|0
1620150900000|2021-05-04 17:55:00|406.98|404.78|404.71|402.51|407.4|405.2|403.88|401.68|0
1620151200000|2021-05-04 18:00:00|404.91|402.71|404.5|402.3|407.19|404.99|404.5|402.3|0
1620151500000|2021-05-04 18:05:00|404.29|402.09|403.05|400.85|405.32|403.12|402.23|400.03|0
1620151800000|2021-05-04 18:10:00|402.64|400.44|398.88|396.68|403.83|401.63|398.27|396.07|0
1620152100000|2021-05-04 18:15:00|398.06|395.86|400.32|398.12|400.94|398.74|398.06|395.86|0
1620152400000|2021-05-04 18:20:00|400.53|398.33|401.97|399.77|402.8|400.6|399.7|397.5|0
1620152700000|2021-05-04 18:25:00|401.76|399.56|402.59|400.39|404.24|402.04|401.35|399.15|0
1620153000000|2021-05-04 18:30:00|402.38|400.18|400.94|398.74|403|400.8|400.32|398.12|0
1620153300000|2021-05-04 18:35:00|400.73|398.53|400.73|398.53|401.14|398.94|399.7|397.5|0
1620153600000|2021-05-04 18:40:00|400.52|398.32|399.29|397.09|401.97|399.77|398.88|396.68|0
1620153900000|2021-05-04 18:45:00|399.49|397.29|398.05|395.85|399.49|397.29|397.44|395.24|0
1620154200000|2021-05-04 18:50:00|397.85|395.65|398.67|396.47|398.67|396.47|397.02|394.82|0
1620154500000|2021-05-04 18:55:00|398.46|396.26|398.54|396.34|398.54|396.34|395.86|393.66|0
1620154800000|2021-05-04 19:00:00|398.33|396.13|397.5|395.3|401.85|399.65|396.47|394.27|0
1620155100000|2021-05-04 19:05:00|397.71|395.51|400.81|398.61|402.26|400.06|397.5|395.3|0
1620155400000|2021-05-04 19:10:00|400.61|398.41|401.64|399.44|402.06|399.86|398.54|396.34|0
1620155700000|2021-05-04 19:15:00|402.06|399.86|401.02|398.82|402.06|399.86|399.78|397.58|0
1620156000000|2021-05-04 19:20:00|400.81|398.61|402.05|399.85|402.26|400.06|399.98|397.78|0
1620156300000|2021-05-04 19:25:00|402.26|400.06|399.98|397.78|403.3|401.1|399.57|397.37|0
1620156600000|2021-05-04 19:30:00|400.19|397.99|397.98|395.78|402.3|400.1|397.98|395.78|0
1620156900000|2021-05-04 19:35:00|397.57|395.37|396.44|394.24|398.18|395.98|395.11|392.91|0
1620157200000|2021-05-04 19:40:00|396.34|394.14|400.24|398.04|400.45|398.25|396.34|394.14|0
1620157500000|2021-05-04 19:45:00|400.45|398.25|399.83|397.63|401.89|399.69|399|396.8|0
1620157800000|2021-05-04 19:50:00|398.18|395.98|395.06|392.86|398.18|395.98|393.42|391.22|0
1620158100000|2021-05-04 19:55:00|394.85|392.65|386.88|384.68|395.06|392.86|386.88|384.68|0
1620158400000|2021-05-04 20:00:00|386.47|384.27|387.69|385.49|389.12|386.92|386.47|384.27|0
1620158700000|2021-05-04 20:05:00|387.49|385.29|389.93|387.73|389.93|387.73|387.49|385.29|0
1620159000000|2021-05-04 20:10:00|390.14|387.94|389.84|387.64|390.14|387.94|389.12|386.92|0
1620159300000|2021-05-04 20:15:00|390.03|387.43|390.12|387.52|390.12|387.52|389.82|387.22|0
1620159600000|2021-05-04 20:20:00|390.03|387.43|389.76|387.16|390.05|387.45|389.76|387.16|0
1620159900000|2021-05-04 20:25:00|389.73|387.13|389.58|386.98|389.73|387.13|389.52|386.92|0
1620160200000|2021-05-04 20:30:00|389.83|387.23|389.62|387.02|391.26|388.66|389.01|386.41|0
1620160500000|2021-05-04 20:35:00|389.42|386.82|389.21|386.61|389.83|387.23|389.01|386.41|0
1620160800000|2021-05-04 20:40:00|389.01|386.41|389.01|386.41|389.21|386.61|388.6|386|0
1620161100000|2021-05-04 20:45:00|389.21|386.61|389.01|386.41|389.21|386.61|388.8|386.2|0
1620161400000|2021-05-04 20:50:00|389.21|386.61|388.6|386|389.21|386.61|388.6|386|0
1620161700000|2021-05-04 20:55:00|388.39|385.79|387.98|385.38|388.8|386.2|387.98|385.38|0
1620162000000|2021-05-04 21:00:00|388.02|385.42|387.9|385.3|388.11|385.51|387.51|384.91|0
1620162300000|2021-05-04 21:05:00|387.96|385.36|387.9|385.3|387.99|385.39|387.78|385.18|0
1620162600000|2021-05-04 21:10:00|387.93|385.33|388.01|385.41|388.01|385.41|387.9|385.3|0
1620162900000|2021-05-04 21:15:00|387.99|385.39|388.01|385.41|388.01|385.41|387.9|385.3|0
1620163200000|2021-05-04 21:20:00|388.05|385.45|388.08|385.48|388.08|385.48|387.96|385.36|0
1620163500000|2021-05-04 21:25:00|388.04|385.44|388.08|385.48|388.08|385.48|387.99|385.39|0
1620163800000|2021-05-04 21:30:00|387.93|385.33|387.93|385.33|387.93|385.33|387.72|385.12|0
1620164100000|2021-05-04 21:35:00|387.95|385.35|387.24|384.64|388.01|385.41|387.24|384.64|0
1620164400000|2021-05-04 21:40:00|387.15|384.55|387.57|384.97|388.07|385.47|387.15|384.55|0
1620164700000|2021-05-04 21:45:00|387.53|384.93|387.41|384.81|387.53|384.93|387.36|384.76|0
1620165000000|2021-05-04 21:50:00|387.44|384.84|387.44|384.84|387.59|384.99|387.3|384.7|0
1620165300000|2021-05-04 21:55:00|387.39|384.79|387.36|384.76|387.74|385.14|387.3|384.7|0
1620165600000|2021-05-04 22:00:00|387.77|385.17|388.68|386.08|389.29|386.69|386.85|384.25|0
1620165900000|2021-05-04 22:05:00|388.78|386.18|389.49|386.89|390.31|387.71|388.58|385.98|0
1620166200000|2021-05-04 22:10:00|389.08|386.48|389.29|386.69|389.49|386.89|388.88|386.28|0
1620166500000|2021-05-04 22:15:00|389.49|386.89|388.67|386.07|389.49|386.89|388.47|385.87|0
1620166800000|2021-05-04 22:20:00|388.47|385.87|389.29|386.69|389.29|386.69|388.47|385.87|0
1620167100000|2021-05-04 22:25:00|389.08|386.48|389.08|386.48|389.49|386.89|389.08|386.48|0
1620167400000|2021-05-04 22:30:00|389.28|386.68|389.9|387.3|389.9|387.3|389.08|386.48|0
1620167700000|2021-05-04 22:35:00|389.69|387.09|389.08|386.48|390.3|387.7|389.08|386.48|0
1620168000000|2021-05-04 22:40:00|389.28|386.68|387.85|385.25|389.49|386.89|387.65|385.05|0
1620168300000|2021-05-04 22:45:00|387.65|385.05|388.26|385.66|388.26|385.66|387.45|384.85|0
1620168600000|2021-05-04 22:50:00|388.06|385.46|387.85|385.25|388.46|385.86|387.85|385.25|0
1620168900000|2021-05-04 22:55:00|387.65|385.05|388.46|385.86|388.87|386.27|387.65|385.05|0
1620169200000|2021-05-04 23:00:00|388.26|385.66|389.28|386.68|389.28|386.68|388.05|385.45|0
1620169500000|2021-05-04 23:05:00|389.07|386.47|388.05|385.45|389.07|386.47|388.05|385.45|0
1620169800000|2021-05-04 23:10:00|388.46|385.86|388.25|385.65|388.66|386.06|387.64|385.04|0
1620170100000|2021-05-04 23:15:00|388.05|385.45|388.46|385.86|388.66|386.06|387.85|385.25|0
1620170400000|2021-05-04 23:20:00|388.66|386.06|388.25|385.65|388.66|386.06|388.05|385.45|0
1620170700000|2021-05-04 23:25:00|388.45|385.85|389.27|386.67|389.27|386.67|388.45|385.85|0
1620171000000|2021-05-04 23:30:00|389.07|386.47|388.66|386.06|389.07|386.47|388.45|385.85|0
1620171300000|2021-05-04 23:35:00|388.86|386.26|389.27|386.67|389.27|386.67|388.86|386.26|0
1620171600000|2021-05-04 23:40:00|389.06|386.46|388.25|385.65|389.06|386.46|388.04|385.44|0
1620171900000|2021-05-04 23:45:00|388.04|385.44|388.24|385.64|388.45|385.85|388.04|385.44|0
1620172200000|2021-05-04 23:50:00|388.45|385.85|388.24|385.64|388.45|385.85|387.63|385.03|0
1620172500000|2021-05-04 23:55:00|388.04|385.44|386.82|384.22|388.04|385.44|386.82|384.22|0
1620172800000|2021-05-05 00:00:00|386.61|384.01|385.39|382.79|387.22|384.62|384.89|382.29|0
1620173100000|2021-05-05 00:05:00|385.19|382.59|386.2|383.6|386.2|383.6|384.99|382.39|0
1620173400000|2021-05-05 00:10:00|386|383.4|384.98|382.38|386|383.4|384.78|382.18|0
1620173700000|2021-05-05 00:15:00|384.78|382.18|383.97|381.37|384.98|382.38|383.76|381.16|0
1620174000000|2021-05-05 00:20:00|384.17|381.57|384.17|381.57|384.58|381.98|383.97|381.37|0
1620174300000|2021-05-05 00:25:00|383.97|381.37|383.96|381.36|384.17|381.57|383.56|380.96|0
1620174600000|2021-05-05 00:30:00|383.76|381.16|383.36|380.76|383.96|381.36|383.36|380.76|0
1620174900000|2021-05-05 00:35:00|382.95|380.35|382.95|380.35|383.15|380.55|382.34|379.74|0
1620175200000|2021-05-05 00:40:00|383.15|380.55|382.95|380.35|383.96|381.36|382.95|380.35|0
1620175500000|2021-05-05 00:45:00|382.74|380.14|382.34|379.74|382.74|380.14|382.34|379.74|0
1620175800000|2021-05-05 00:50:00|382.14|379.54|380.72|378.12|382.34|379.74|380.72|378.12|0
1620176100000|2021-05-05 00:55:00|380.52|377.92|381.32|378.72|381.32|378.72|380.31|377.71|0
1620176400000|2021-05-05 01:00:00|381.12|378.52|381.53|378.93|381.73|379.13|380.72|378.12|0
1620176700000|2021-05-05 01:05:00|381.63|379.03|381.32|378.72|381.73|379.13|381.12|378.52|0
1620177000000|2021-05-05 01:10:00|381.22|378.62|381.12|378.52|381.52|378.92|380.92|378.32|0
1620177300000|2021-05-05 01:15:00|380.92|378.32|380.91|378.31|381.52|378.92|380.91|378.31|0
1620177600000|2021-05-05 01:20:00|381.12|378.52|380.91|378.31|381.32|378.72|380.91|378.31|0
1620177900000|2021-05-05 01:25:00|380.71|378.11|381.11|378.51|381.32|378.72|380.71|378.11|0
1620178200000|2021-05-05 01:30:00|381.22|378.62|381.52|378.92|381.92|379.32|381.22|378.62|0
1620178500000|2021-05-05 01:35:00|381.72|379.12|382.12|379.52|382.33|379.73|381.11|378.51|0
1620178800000|2021-05-05 01:40:00|381.92|379.32|380.5|377.9|382.12|379.52|380.5|377.9|0
1620179100000|2021-05-05 01:45:00|380.3|377.7|380.3|377.7|380.3|377.7|379.49|376.89|0
1620179400000|2021-05-05 01:50:00|380.1|377.5|377.07|374.47|380.1|377.5|376.87|374.27|0
1620179700000|2021-05-05 01:55:00|376.98|374.38|376.87|374.27|377.07|374.47|376.47|373.87|0
1620180000000|2021-05-05 02:00:00|377.07|374.47|377.27|374.67|377.47|374.87|376.47|373.87|0
1620180300000|2021-05-05 02:05:00|377.47|374.87|377.67|375.07|377.67|375.07|377.07|374.47|0
1620180600000|2021-05-05 02:10:00|377.47|374.87|377.27|374.67|377.67|375.07|377.27|374.67|0
1620180900000|2021-05-05 02:15:00|377.17|374.57|377.47|374.87|377.67|375.07|376.67|374.07|0
1620181200000|2021-05-05 02:20:00|377.37|374.77|378.07|375.47|378.28|375.68|377.37|374.77|0
1620181500000|2021-05-05 02:25:00|377.98|375.38|378.88|376.28|378.88|376.28|377.87|375.27|0
1620181800000|2021-05-05 02:30:00|378.68|376.08|378.27|375.67|378.88|376.28|377.87|375.27|0
1620182100000|2021-05-05 02:35:00|378.38|375.78|378.67|376.07|378.88|376.28|378.07|375.47|0
1620182400000|2021-05-05 02:40:00|378.88|376.28|379.28|376.68|379.28|376.68|378.27|375.67|0
1620182700000|2021-05-05 02:45:00|379.18|376.58|379.07|376.47|379.28|376.68|378.78|376.18|0
1620183000000|2021-05-05 02:50:00|378.87|376.27|377.46|374.86|378.87|376.27|377.26|374.66|0
1620183300000|2021-05-05 02:55:00|377.57|374.97|377.66|375.06|378.06|375.46|377.46|374.86|0
1620183600000|2021-05-05 03:00:00|377.86|375.26|378.06|375.46|378.26|375.66|377.46|374.86|0
1620183900000|2021-05-05 03:05:00|378.17|375.57|378.06|375.46|378.46|375.86|377.46|374.86|0
1620184200000|2021-05-05 03:10:00|378.17|375.57|378.06|375.46|378.17|375.57|377.66|375.06|0
1620184500000|2021-05-05 03:15:00|377.86|375.26|378.06|375.46|378.26|375.66|377.86|375.26|0
1620184800000|2021-05-05 03:20:00|377.86|375.26|377.65|375.05|378.26|375.66|377.65|375.05|0
1620185100000|2021-05-05 03:25:00|377.56|374.96|377.65|375.05|377.65|375.05|377.25|374.65|0
1620185400000|2021-05-05 03:30:00|377.45|374.85|377.65|375.05|377.65|375.05|377.25|374.65|0
1620185700000|2021-05-05 03:35:00|377.56|374.96|376.7|374.1|377.56|374.96|376.7|374.1|0
1620186000000|2021-05-05 03:40:00|376.5|373.9|376.9|374.3|376.9|374.3|376.5|373.9|0
1620186300000|2021-05-05 03:45:00|377|374.4|377.1|374.5|377.1|374.5|376.7|374.1|0
1620186600000|2021-05-05 03:50:00|377.3|374.7|377.5|374.9|377.5|374.9|377.1|374.5|0
1620186900000|2021-05-05 03:55:00|377.3|374.7|377.5|374.9|377.9|375.3|377.3|374.7|0
1620187200000|2021-05-05 04:00:00|377.6|375|378.1|375.5|378.31|375.71|377.3|374.7|0
1620187500000|2021-05-05 04:05:00|378.31|375.71|377.7|375.1|378.31|375.71|377.7|375.1|0
1620187800000|2021-05-05 04:10:00|377.9|375.3|377.7|375.1|377.9|375.3|377.5|374.9|0
1620188100000|2021-05-05 04:15:00|377.9|375.3|377.9|375.3|377.9|375.3|377.7|375.1|0
1620188400000|2021-05-05 04:20:00|378.1|375.5|378.1|375.5|378.3|375.7|378.1|375.5|0
1620188700000|2021-05-05 04:25:00|377.9|375.3|377.9|375.3|378.1|375.5|377.69|375.09|0
1620189000000|2021-05-05 04:30:00|377.69|375.09|377.49|374.89|377.9|375.3|377.29|374.69|0
1620189300000|2021-05-05 04:35:00|377.29|374.69|377.69|375.09|377.69|375.09|377.29|374.69|0
1620189600000|2021-05-05 04:40:00|377.49|374.89|377.49|374.89|377.69|375.09|377.29|374.69|0
1620189900000|2021-05-05 04:45:00|377.29|374.69|378.09|375.49|378.09|375.49|377.08|374.48|0
1620190200000|2021-05-05 04:50:00|378.29|375.69|377.49|374.89|378.29|375.69|377.49|374.89|0
1620190500000|2021-05-05 04:55:00|377.48|374.88|377.48|374.88|377.69|375.09|377.48|374.88|0
1620190800000|2021-05-05 05:00:00|377.39|374.79|377.89|375.29|377.89|375.29|377.08|374.48|0
1620191100000|2021-05-05 05:05:00|378.09|375.49|379.91|377.31|379.91|377.31|378.09|375.49|0
1620191400000|2021-05-05 05:10:00|379.7|377.1|381.12|378.52|381.52|378.92|379.3|376.7|0
1620191700000|2021-05-05 05:15:00|381.22|378.62|383.15|380.55|383.15|380.55|381.12|378.52|0
1620192000000|2021-05-05 05:20:00|382.94|380.34|383.96|381.36|384.36|381.76|382.94|380.34|0
1620192300000|2021-05-05 05:25:00|384.06|381.46|383.55|380.95|384.57|381.97|383.35|380.75|0
1620192600000|2021-05-05 05:30:00|383.35|380.75|382.74|380.14|383.96|381.36|382.53|379.93|0
1620192900000|2021-05-05 05:35:00|382.53|379.93|382.53|379.93|382.74|380.14|382.33|379.73|0
1620193200000|2021-05-05 05:40:00|382.33|379.73|382.33|379.73|383.14|380.54|382.13|379.53|0
1620193500000|2021-05-05 05:45:00|382.53|379.93|382.12|379.52|382.53|379.93|382.12|379.52|0
1620193800000|2021-05-05 05:50:00|382.33|379.73|381.92|379.32|382.33|379.73|381.51|378.91|0
1620194100000|2021-05-05 05:55:00|382.12|379.52|380.5|377.9|382.12|379.52|380.3|377.7|0
1620194400000|2021-05-05 06:00:00|380.3|377.7|379.29|376.69|380.3|377.7|378.48|375.88|0
1620194700000|2021-05-05 06:05:00|379.08|376.48|379.69|377.09|379.89|377.29|378.68|376.08|0
1620195000000|2021-05-05 06:10:00|379.79|377.19|380.7|378.1|380.7|378.1|379.28|376.68|0
1620195300000|2021-05-05 06:15:00|380.9|378.3|381.91|379.31|381.91|379.31|380.7|378.1|0
1620195600000|2021-05-05 06:20:00|382.12|379.52|381.51|378.91|382.32|379.72|381.51|378.91|0
1620195900000|2021-05-05 06:25:00|381.41|378.81|382.72|380.12|382.72|380.12|381|378.4|0
1620196200000|2021-05-05 06:30:00|382.93|380.33|381.5|378.9|383.53|380.93|381.3|378.7|0
1620196500000|2021-05-05 06:35:00|381.71|379.11|381.5|378.9|382.11|379.51|381.3|378.7|0
1620196800000|2021-05-05 06:40:00|381.3|378.7|381.1|378.5|382.01|379.41|380.69|378.09|0
1620197100000|2021-05-05 06:45:00|380.89|378.29|381.91|379.31|382.51|379.91|380.29|377.69|0
1620197400000|2021-05-05 06:50:00|382.11|379.51|381.5|378.9|382.11|379.51|381.3|378.7|0
1620197700000|2021-05-05 06:55:00|381.7|379.1|382.41|379.81|383.32|380.72|380.89|378.29|0
1620198000000|2021-05-05 07:00:00|382.31|379.71|382.31|379.71|382.51|379.91|380.69|378.09|0
1620198300000|2021-05-05 07:05:00|381.5|379.3|380.89|378.69|383.12|380.92|380.69|378.49|0
1620198600000|2021-05-05 07:10:00|380.69|378.49|378.7|376.5|381.3|379.1|378.09|375.89|0
1620198900000|2021-05-05 07:15:00|378.79|376.59|380.01|377.81|380.42|378.22|377.98|375.78|0
1620199200000|2021-05-05 07:20:00|380.22|378.02|377.77|375.57|380.42|378.22|377.57|375.37|0
1620199500000|2021-05-05 07:25:00|377.98|375.78|377.98|375.78|378.59|376.39|376.96|374.76|0
1620199800000|2021-05-05 07:30:00|377.77|375.57|376.15|373.95|377.77|375.57|375.74|373.54|0
1620200100000|2021-05-05 07:35:00|375.94|373.74|375.74|373.54|376.76|374.56|375.54|373.34|0
1620200400000|2021-05-05 07:40:00|375.64|373.44|376.14|373.94|376.14|373.94|375.33|373.13|0
1620200700000|2021-05-05 07:45:00|375.94|373.74|375.84|373.64|376.55|374.35|375.54|373.34|0
1620201000000|2021-05-05 07:50:00|375.74|373.54|374.72|372.52|375.74|373.54|374.12|371.92|0
1620201300000|2021-05-05 07:55:00|374.93|372.73|375.94|373.74|376.14|373.94|374.32|372.12|0
1620201600000|2021-05-05 08:00:00|375.74|373.54|377.15|374.95|377.36|375.16|374.72|372.52|0
1620201900000|2021-05-05 08:05:00|377.36|375.16|377.15|374.95|377.56|375.36|376.55|374.35|0
1620202200000|2021-05-05 08:10:00|376.95|374.75|376.75|374.55|376.95|374.75|375.53|373.33|0
1620202500000|2021-05-05 08:15:00|376.54|374.34|375.73|373.53|376.54|374.34|375.33|373.13|0
1620202800000|2021-05-05 08:20:00|375.53|373.33|374.72|372.52|375.53|373.33|374.51|372.31|0
1620203100000|2021-05-05 08:25:00|374.51|372.31|372.89|370.69|374.51|372.31|372.69|370.49|0
1620203400000|2021-05-05 08:30:00|373.1|370.9|372.09|369.89|373.1|370.9|371.88|369.68|0
1620203700000|2021-05-05 08:35:00|372.19|369.99|373.18|370.98|373.18|370.98|372.19|369.99|0
1620204000000|2021-05-05 08:40:00|373.29|371.09|373.97|371.77|374.17|371.97|372.55|370.35|0
1620204300000|2021-05-05 08:45:00|373.77|371.57|372.96|370.76|373.77|371.57|372.75|370.55|0
1620204600000|2021-05-05 08:50:00|372.86|370.66|373.36|371.16|373.56|371.36|372.55|370.35|0
1620204900000|2021-05-05 08:55:00|373.16|370.96|373.76|371.56|373.77|371.57|372.75|370.55|0
1620205200000|2021-05-05 09:00:00|373.56|371.36|372.95|370.75|373.56|371.36|372.95|370.75|0
1620205500000|2021-05-05 09:05:00|373.06|370.86|372.75|370.55|373.36|371.16|372.55|370.35|0
1620205800000|2021-05-05 09:10:00|372.65|370.45|372.75|370.55|373.36|371.16|372.54|370.34|0
1620206100000|2021-05-05 09:15:00|372.54|370.34|371.73|369.53|372.54|370.34|371.33|369.13|0
1620206400000|2021-05-05 09:20:00|371.64|369.44|371.12|368.92|371.73|369.53|371.12|368.92|0
1620206700000|2021-05-05 09:25:00|370.92|368.72|372.74|370.54|372.95|370.75|370.92|368.72|0
1620207000000|2021-05-05 09:30:00|372.34|370.14|371.73|369.53|372.54|370.34|371.73|369.53|0
1620207300000|2021-05-05 09:35:00|371.93|369.73|372.13|369.93|372.13|369.93|371.12|368.92|0
1620207600000|2021-05-05 09:40:00|371.93|369.73|373.15|370.95|373.55|371.35|371.93|369.73|0
1620207900000|2021-05-05 09:45:00|373.05|370.85|373.01|370.81|373.35|371.15|372.74|370.54|0
1620208200000|2021-05-05 09:50:00|372.8|370.6|372.4|370.2|372.8|370.6|372.4|370.2|0
1620208500000|2021-05-05 09:55:00|372.19|369.99|372.6|370.4|372.8|370.6|371.79|369.59|0
1620208800000|2021-05-05 10:00:00|372.8|370.6|373|370.8|373|370.8|371.99|369.79|0
1620209100000|2021-05-05 10:05:00|373.2|371|373|370.8|373.2|371|372.19|369.99|0
1620209400000|2021-05-05 10:10:00|373.2|371|373|370.8|373.41|371.21|373|370.8|0
1620209700000|2021-05-05 10:15:00|372.8|370.6|372.59|370.39|373.2|371|372.59|370.39|0
1620210000000|2021-05-05 10:20:00|372.39|370.19|371.17|368.97|372.39|370.19|371.17|368.97|0
1620210300000|2021-05-05 10:25:00|371.28|369.08|371.58|369.38|371.98|369.78|371.17|368.97|0
1620210600000|2021-05-05 10:30:00|371.37|369.17|370.97|368.77|371.57|369.37|370.76|368.56|0
1620210900000|2021-05-05 10:35:00|370.76|368.56|370.56|368.36|371.17|368.97|369.75|367.55|0
1620211200000|2021-05-05 10:40:00|370.36|368.16|372.59|370.39|372.59|370.39|370.36|368.16|0
1620211500000|2021-05-05 10:45:00|372.49|370.29|372.18|369.98|372.59|370.39|371.98|369.78|0
1620211800000|2021-05-05 10:50:00|371.98|369.78|371.97|369.77|372.79|370.59|371.77|369.57|0
1620212100000|2021-05-05 10:55:00|371.77|369.57|372.58|370.38|372.79|370.59|371.57|369.37|0
1620212400000|2021-05-05 11:00:00|372.38|370.18|373.39|371.19|373.6|371.4|372.18|369.98|0
1620212700000|2021-05-05 11:05:00|373.19|370.99|374.41|372.21|375.02|372.82|373.19|370.99|0
1620213000000|2021-05-05 11:10:00|374.61|372.41|374.61|372.41|374.82|372.62|374.41|372.21|0
1620213300000|2021-05-05 11:15:00|374.82|372.62|374.81|372.61|375.02|372.82|374.61|372.41|0
1620213600000|2021-05-05 11:20:00|375.02|372.82|374.61|372.41|375.42|373.22|374.61|372.41|0
1620213900000|2021-05-05 11:25:00|374.51|372.31|372.37|370.17|374.61|372.41|372.37|370.17|0
1620214200000|2021-05-05 11:30:00|372.58|370.38|371.56|369.36|372.98|370.78|371.56|369.36|0
1620214500000|2021-05-05 11:35:00|371.76|369.56|371.76|369.56|372.17|369.97|371.56|369.36|0
1620214800000|2021-05-05 11:40:00|371.96|369.76|372.37|370.17|372.37|370.17|371.05|368.85|0
1620215100000|2021-05-05 11:45:00|372.27|370.07|373.18|370.98|373.18|370.98|371.96|369.76|0
1620215400000|2021-05-05 11:50:00|373.08|370.88|372.37|370.17|373.08|370.88|371.96|369.76|0
1620215700000|2021-05-05 11:55:00|372.16|369.96|372.16|369.96|372.37|370.17|371.55|369.35|0
1620216000000|2021-05-05 12:00:00|371.96|369.76|371.55|369.35|372.16|369.96|371.55|369.35|0
1620216300000|2021-05-05 12:05:00|371.25|369.05|370.33|368.13|371.35|369.15|369.93|367.73|0
1620216600000|2021-05-05 12:10:00|370.24|368.04|370.54|368.34|370.54|368.34|369.93|367.73|0
1620216900000|2021-05-05 12:15:00|370.44|368.24|370.33|368.13|370.54|368.34|368.51|366.31|0
1620217200000|2021-05-05 12:20:00|370.13|367.93|370.53|368.33|371.34|369.14|369.72|367.52|0
1620217500000|2021-05-05 12:25:00|370.33|368.13|371.14|368.94|371.55|369.35|370.13|367.93|0
1620217800000|2021-05-05 12:30:00|371.34|369.14|373.17|370.97|373.37|371.17|371.14|368.94|0
1620218100000|2021-05-05 12:35:00|373.37|371.17|372.36|370.16|373.58|371.38|371.65|369.45|0
1620218400000|2021-05-05 12:40:00|372.26|370.06|371.75|369.55|372.26|370.06|371.54|369.34|0
1620218700000|2021-05-05 12:45:00|371.34|369.14|371.34|369.14|372.56|370.36|371.14|368.94|0
1620219000000|2021-05-05 12:50:00|371.14|368.94|370.73|368.53|371.74|369.54|370.53|368.33|0
1620219300000|2021-05-05 12:55:00|370.53|368.33|371.13|368.93|371.34|369.14|370.53|368.33|0
1620219600000|2021-05-05 13:00:00|370.93|368.73|370.52|368.32|372.05|369.85|370.52|368.32|0
1620219900000|2021-05-05 13:05:00|370.73|368.53|368.7|366.5|370.73|368.53|368.3|366.1|0
1620220200000|2021-05-05 13:10:00|368.9|366.7|368.7|366.5|368.9|366.7|367.89|365.69|0
1620220500000|2021-05-05 13:15:00|368.6|366.4|369.1|366.9|369.51|367.31|368.6|366.4|0
1620220800000|2021-05-05 13:20:00|369.31|367.11|369.51|367.31|369.71|367.51|368.9|366.7|0
1620221100000|2021-05-05 13:25:00|369.3|367.1|368.7|366.5|369.71|367.51|368.09|365.89|0
1620221400000|2021-05-05 13:30:00|369.51|367.31|372.75|370.55|372.75|370.55|368.49|366.29|0
1620221700000|2021-05-05 13:35:00|372.95|370.75|375.8|373.6|377.84|375.64|372.95|370.75|0
1620222000000|2021-05-05 13:40:00|375.39|373.19|374.37|372.17|376.21|374.01|373.56|371.36|0
1620222300000|2021-05-05 13:45:00|373.76|371.56|373.76|371.56|374.57|372.37|371.53|369.33|0
1620222600000|2021-05-05 13:50:00|373.56|371.36|374.78|372.58|375.59|373.39|371.93|369.73|0
1620222900000|2021-05-05 13:55:00|374.57|372.37|375.7|373.5|376.2|374|373.76|371.56|0
1620223200000|2021-05-05 14:00:00|375.49|373.29|383.98|381.78|386.04|383.84|374.98|372.78|0
1620223500000|2021-05-05 14:05:00|384.19|381.99|383.37|381.17|385.84|383.64|382.54|380.34|0
1620223800000|2021-05-05 14:10:00|383.57|381.37|382.13|379.93|385.42|383.22|381.11|378.91|0
1620224100000|2021-05-05 14:15:00|382.34|380.14|383.36|381.16|384.39|382.19|381.93|379.73|0
1620224400000|2021-05-05 14:20:00|383.57|381.37|386.66|384.46|388.93|386.73|382.95|380.75|0
1620224700000|2021-05-05 14:25:00|386.04|383.84|382.51|380.31|386.82|384.62|381.9|379.7|0
1620225000000|2021-05-05 14:30:00|382.72|380.52|381.08|378.88|382.92|380.72|380.67|378.47|0
1620225300000|2021-05-05 14:35:00|380.88|378.68|380.88|378.68|381.9|379.7|379.86|377.66|0
1620225600000|2021-05-05 14:40:00|380.67|378.47|378.37|376.17|381.08|378.88|377.75|375.55|0
1620225900000|2021-05-05 14:45:00|378.16|375.96|378.57|376.37|378.77|376.57|377.55|375.35|0
1620226200000|2021-05-05 14:50:00|378.16|375.96|377.75|375.55|378.36|376.16|376.94|374.74|0
1620226500000|2021-05-05 14:55:00|377.55|375.35|377.14|374.94|378.16|375.96|376.53|374.33|0
1620226800000|2021-05-05 15:00:00|377.55|375.35|376.73|374.53|379.18|376.98|376.12|373.92|0
1620227100000|2021-05-05 15:05:00|376.53|374.33|375.91|373.71|376.93|374.73|375.3|373.1|0
1620227400000|2021-05-05 15:10:00|375.71|373.51|375.3|373.1|376.32|374.12|374.49|372.29|0
1620227700000|2021-05-05 15:15:00|375.5|373.3|374.69|372.49|375.5|373.3|374.08|371.88|0
1620228000000|2021-05-05 15:20:00|374.48|372.28|374.69|372.49|375.09|372.89|372.86|370.66|0
1620228300000|2021-05-05 15:25:00|374.89|372.69|374.28|372.08|376.11|373.91|373.87|371.67|0
1620228600000|2021-05-05 15:30:00|374.89|372.69|370.32|368.12|375.09|372.89|370.12|367.92|0
1620228900000|2021-05-05 15:35:00|370.11|367.91|369.91|367.71|370.93|368.73|369.71|367.51|0
1620229200000|2021-05-05 15:40:00|369.71|367.51|368.96|366.76|370.99|368.79|368.35|366.15|0
1620229500000|2021-05-05 15:45:00|368.76|366.56|368.35|366.15|369.37|367.17|368.35|366.15|0
1620229800000|2021-05-05 15:50:00|368.55|366.35|367.95|365.75|368.96|366.76|367.14|364.94|0
1620230100000|2021-05-05 15:55:00|367.74|365.54|366.45|364.25|367.85|365.65|365.97|363.77|0
1620230400000|2021-05-05 16:00:00|366.25|364.05|367.69|365.49|368.09|365.89|365.57|363.37|0
1620230700000|2021-05-05 16:05:00|367.49|365.29|367.69|365.49|368.09|365.89|367.49|365.29|0
1620231000000|2021-05-05 16:10:00|367.89|365.69|369.91|367.71|369.91|367.71|367.89|365.69|0
1620231300000|2021-05-05 16:15:00|369.51|367.31|369.3|367.1|369.71|367.51|368.7|366.5|0
1620231600000|2021-05-05 16:20:00|369.1|366.9|370.31|368.11|370.31|368.11|368.7|366.5|0
1620231900000|2021-05-05 16:25:00|370.11|367.91|370.31|368.11|370.72|368.52|369.5|367.3|0
1620232200000|2021-05-05 16:30:00|370.11|367.91|371.12|368.92|371.32|369.12|369.5|367.3|0
1620232500000|2021-05-05 16:35:00|371.32|369.12|372.34|370.14|372.34|370.14|370.92|368.72|0
1620232800000|2021-05-05 16:40:00|372.14|369.94|373.15|370.95|373.76|371.56|372.14|369.94|0
1620233100000|2021-05-05 16:45:00|372.95|370.75|372.13|369.93|373.15|370.95|371.52|369.32|0
1620233400000|2021-05-05 16:50:00|372.34|370.14|372.33|370.13|373.35|371.15|372.13|369.93|0
1620233700000|2021-05-05 16:55:00|372.54|370.34|374.98|372.78|375.38|373.18|372.33|370.13|0
1620234000000|2021-05-05 17:00:00|375.38|373.18|377.35|375.15|377.42|375.22|373.76|371.56|0
1620234300000|2021-05-05 17:05:00|377.15|374.95|375.72|373.52|377.35|375.15|375.31|373.11|0
1620234600000|2021-05-05 17:10:00|375.83|373.63|376.03|373.83|376.53|374.33|375.11|372.91|0
1620234900000|2021-05-05 17:15:00|376.13|373.93|374.7|372.5|376.33|374.13|374.5|372.3|0
1620235200000|2021-05-05 17:20:00|374.9|372.7|374.7|372.5|375.31|373.11|374.29|372.09|0
1620235500000|2021-05-05 17:25:00|374.9|372.7|374.09|371.89|375.31|373.11|373.89|371.69|0
1620235800000|2021-05-05 17:30:00|373.89|371.69|373.07|370.87|374.19|371.99|372.67|370.47|0
1620236100000|2021-05-05 17:35:00|373.48|371.28|373.07|370.87|374.09|371.89|372.26|370.06|0
1620236400000|2021-05-05 17:40:00|372.87|370.67|373.27|371.07|373.48|371.28|372.46|370.26|0
1620236700000|2021-05-05 17:45:00|373.48|371.28|372.66|370.46|373.48|371.28|372.46|370.26|0
1620237000000|2021-05-05 17:50:00|372.57|370.37|371.85|369.65|372.66|370.46|371.45|369.25|0
1620237300000|2021-05-05 17:55:00|372.05|369.85|373.27|371.07|374.69|372.49|372.05|369.85|0
1620237600000|2021-05-05 18:00:00|372.86|370.66|374.89|372.69|375.1|372.9|372.66|370.46|0
1620237900000|2021-05-05 18:05:00|375.3|373.1|376.52|374.32|376.72|374.52|374.49|372.29|0
1620238200000|2021-05-05 18:10:00|376.72|374.52|372.86|370.66|376.72|374.52|372.86|370.66|0
1620238500000|2021-05-05 18:15:00|373.06|370.86|372.86|370.66|374.69|372.49|371.85|369.65|0
1620238800000|2021-05-05 18:20:00|372.96|370.76|373.47|371.27|373.67|371.47|372.86|370.66|0
1620239100000|2021-05-05 18:25:00|373.67|371.47|372.25|370.05|374.68|372.48|371.64|369.44|0
1620239400000|2021-05-05 18:30:00|372.45|370.25|372.25|370.05|373.06|370.86|371.84|369.64|0
1620239700000|2021-05-05 18:35:00|372.45|370.25|373.46|371.26|373.46|371.26|372.45|370.25|0
1620240000000|2021-05-05 18:40:00|373.26|371.06|374.07|371.87|374.07|371.87|372.45|370.25|0
1620240300000|2021-05-05 18:45:00|373.87|371.67|371.03|368.83|374.07|371.87|370.62|368.42|0
1620240600000|2021-05-05 18:50:00|370.82|368.62|372.85|370.65|373.16|370.96|370.82|368.62|0
1620240900000|2021-05-05 18:55:00|372.65|370.45|374.68|372.48|375.08|372.88|372.04|369.84|0
1620241200000|2021-05-05 19:00:00|374.88|372.68|377.12|374.92|379.36|377.16|373.86|371.66|0
1620241500000|2021-05-05 19:05:00|377.53|375.33|379.94|377.74|380.14|377.94|374.88|372.68|0
1620241800000|2021-05-05 19:10:00|380.14|377.94|380.34|378.14|381.16|378.96|378.51|376.31|0
1620242100000|2021-05-05 19:15:00|380.55|378.35|381.97|379.77|383.2|381|380.55|378.35|0
1620242400000|2021-05-05 19:20:00|382.18|379.98|386.87|384.67|387.48|385.28|381.97|379.77|0
1620242700000|2021-05-05 19:25:00|387.07|384.87|385.24|383.04|389.12|386.92|384.83|382.63|0
1620243000000|2021-05-05 19:30:00|385.85|383.65|384.01|381.81|387.48|385.28|383.6|381.4|0
1620243300000|2021-05-05 19:35:00|383.81|381.61|382.73|380.53|384.21|382.01|381.71|379.51|0
1620243600000|2021-05-05 19:40:00|382.83|380.63|382.11|379.91|384.16|381.96|381.3|379.1|0
1620243900000|2021-05-05 19:45:00|381.7|379.5|383.95|381.75|383.95|381.75|380.48|378.28|0
1620244200000|2021-05-05 19:50:00|385.18|382.98|383.95|381.75|387.43|385.23|383.13|380.93|0
1620244500000|2021-05-05 19:55:00|383.74|381.54|384.76|382.56|386.51|384.31|383.74|381.54|0
1620244800000|2021-05-05 20:00:00|384.15|381.95|385.38|383.18|387.63|385.43|384.15|381.95|0
1620245100000|2021-05-05 20:05:00|385.58|383.38|383.33|381.13|385.58|383.38|382.51|380.31|0
1620245400000|2021-05-05 20:10:00|383.13|380.93|383.64|381.44|384.35|382.15|382.51|380.31|0
1620245700000|2021-05-05 20:15:00|383.81|381.21|383.68|381.08|384.04|381.44|383.63|381.03|0
1620246000000|2021-05-05 20:20:00|383.63|381.03|383.68|381.08|383.95|381.35|383.51|380.91|0
1620246300000|2021-05-05 20:25:00|383.72|381.12|383.51|380.91|383.72|381.12|383.39|380.79|0
1620246600000|2021-05-05 20:30:00|383.84|381.24|385.47|382.87|385.47|382.87|383.63|381.03|0
1620246900000|2021-05-05 20:35:00|385.27|382.67|385.68|383.08|385.88|383.28|384.45|381.85|0
1620247200000|2021-05-05 20:40:00|385.88|383.28|385.06|382.46|385.88|383.28|384.86|382.26|0
1620247500000|2021-05-05 20:45:00|385.26|382.66|385.06|382.46|385.67|383.07|385.06|382.46|0
1620247800000|2021-05-05 20:50:00|385.26|382.66|386.29|383.69|386.29|383.69|385.06|382.46|0
1620248100000|2021-05-05 20:55:00|385.88|383.28|386.49|383.89|386.9|384.3|385.67|383.07|0
1620248400000|2021-05-05 21:00:00|386.37|383.77|387.37|384.77|387.37|384.77|386.17|383.57|0
1620248700000|2021-05-05 21:05:00|387.28|384.68|387.37|384.77|387.6|385|387.19|384.59|0
1620249000000|2021-05-05 21:10:00|387.73|385.13|387.54|384.94|388.03|385.43|387.43|384.83|0
1620249300000|2021-05-05 21:15:00|388.11|385.51|387.09|384.49|388.11|385.51|387.09|384.49|0
1620249600000|2021-05-05 21:20:00|387.26|384.66|387.15|384.55|387.33|384.73|387.15|384.55|0
1620249900000|2021-05-05 21:25:00|387.18|384.58|386.84|384.24|387.26|384.66|386.84|384.24|0
1620250200000|2021-05-05 21:30:00|386.91|384.31|386.42|383.82|386.91|384.31|386.42|383.82|0
1620250500000|2021-05-05 21:35:00|386.73|384.13|386.69|384.09|386.96|384.36|386.42|383.82|0
1620250800000|2021-05-05 21:40:00|386.75|384.15|386.78|384.18|386.82|384.22|386.75|384.15|0
1620251100000|2021-05-05 21:45:00|386.82|384.22|386.75|384.15|386.9|384.3|386.75|384.15|0
1620251400000|2021-05-05 21:50:00|386.72|384.12|386.6|384|386.78|384.18|386.42|383.82|0
1620251700000|2021-05-05 21:55:00|386.58|383.98|386.48|383.88|386.9|384.3|386.3|383.7|0
1620252000000|2021-05-05 22:00:00|386.07|383.47|385.34|382.74|386.07|383.47|384.32|381.72|0
1620252300000|2021-05-05 22:05:00|385.14|382.54|386.78|384.18|387.19|384.59|384.53|381.93|0
1620252600000|2021-05-05 22:10:00|387.19|384.59|386.16|383.56|387.6|385|386.16|383.56|0
1620252900000|2021-05-05 22:15:00|386.37|383.77|387.18|384.58|387.39|384.79|386.37|383.77|0
1620253200000|2021-05-05 22:20:00|387.39|384.79|387.59|384.99|388.83|386.23|387.18|384.58|0
1620253500000|2021-05-05 22:25:00|387.8|385.2|387.39|384.79|388|385.4|387.39|384.79|0
1620253800000|2021-05-05 22:30:00|386.98|384.38|387.39|384.79|387.39|384.79|385.85|383.25|0
1620254100000|2021-05-05 22:35:00|387.29|384.69|387.59|384.99|388.21|385.61|387.18|384.58|0
1620254400000|2021-05-05 22:40:00|387.8|385.2|388.41|385.81|388.62|386.02|387.8|385.2|0
1620254700000|2021-05-05 22:45:00|388.2|385.6|388.2|385.6|388.41|385.81|388.2|385.6|0
1620255000000|2021-05-05 22:50:00|388.41|385.81|388.2|385.6|388.61|386.01|387.79|385.19|0
1620255300000|2021-05-05 22:55:00|388.41|385.81|388.41|385.81|388.41|385.81|387.18|384.58|0
1620255600000|2021-05-05 23:00:00|388.2|385.6|387.99|385.39|388.41|385.81|387.79|385.19|0
1620255900000|2021-05-05 23:05:00|388.2|385.6|386.05|383.45|388.41|385.81|385.94|383.34|0
1620256200000|2021-05-05 23:10:00|386.15|383.55|386.35|383.75|386.97|384.37|385.33|382.73|0
1620256500000|2021-05-05 23:15:00|386.15|383.55|386.76|384.16|386.76|384.16|386.15|383.55|0
1620256800000|2021-05-05 23:20:00|386.55|383.95|387.58|384.98|387.58|384.98|386.55|383.95|0
1620257100000|2021-05-05 23:25:00|387.37|384.77|386.55|383.95|387.37|384.77|386.35|383.75|0
1620257400000|2021-05-05 23:30:00|386.35|383.75|387.78|385.18|388.19|385.59|386.35|383.75|0
1620257700000|2021-05-05 23:35:00|387.99|385.39|387.78|385.18|387.99|385.39|387.37|384.77|0
1620258000000|2021-05-05 23:40:00|387.58|384.98|386.96|384.36|387.58|384.98|386.55|383.95|0
1620258300000|2021-05-05 23:45:00|386.75|384.15|386.75|384.15|387.37|384.77|386.34|383.74|0
1620258600000|2021-05-05 23:50:00|386.55|383.95|384.29|381.69|386.55|383.95|383.89|381.29|0
1620258900000|2021-05-05 23:55:00|384.2|381.6|384.29|381.69|384.91|382.31|383.88|381.28|0
1620259200000|2021-05-06 00:00:00|384.7|382.1|383.47|380.87|384.7|382.1|383.07|380.47|0
1620259500000|2021-05-06 00:05:00|383.27|380.67|385.11|382.51|385.52|382.92|383.27|380.67|0
1620259800000|2021-05-06 00:10:00|385.31|382.71|385.11|382.51|385.52|382.92|384.19|381.59|0
1620260100000|2021-05-06 00:15:00|385.21|382.61|384.7|382.1|385.21|382.61|384.29|381.69|0
1620260400000|2021-05-06 00:20:00|384.9|382.3|384.9|382.3|385.31|382.71|384.49|381.89|0
1620260700000|2021-05-06 00:25:00|384.8|382.2|384.69|382.09|385.11|382.51|384.49|381.89|0
1620261000000|2021-05-06 00:30:00|384.9|382.3|384.69|382.09|384.9|382.3|384.08|381.48|0
1620261300000|2021-05-06 00:35:00|384.6|382|383.67|381.07|385.1|382.5|383.67|381.07|0
1620261600000|2021-05-06 00:40:00|383.87|381.27|382.85|380.25|384.08|381.48|382.65|380.05|0
1620261900000|2021-05-06 00:45:00|383.06|380.46|381.42|378.82|383.06|380.46|381.22|378.62|0
1620262200000|2021-05-06 00:50:00|381.32|378.72|381.83|379.23|382.03|379.43|381.01|378.41|0
1620262500000|2021-05-06 00:55:00|382.03|379.43|382.44|379.84|382.64|380.04|381.63|379.03|0
1620262800000|2021-05-06 01:00:00|382.55|379.95|382.23|379.63|382.64|380.04|382.03|379.43|0
1620263100000|2021-05-06 01:05:00|382.14|379.54|381.62|379.02|382.14|379.54|381.01|378.41|0
1620263400000|2021-05-06 01:10:00|381.42|378.82|381.82|379.22|382.03|379.43|381.21|378.61|0
1620263700000|2021-05-06 01:15:00|381.73|379.13|380.6|378|382.03|379.43|380.4|377.8|0
1620264000000|2021-05-06 01:20:00|380.4|377.8|379.58|376.98|380.71|378.11|379.58|376.98|0
1620264300000|2021-05-06 01:25:00|379.38|376.78|378.97|376.37|379.58|376.98|378.36|375.76|0
1620264600000|2021-05-06 01:30:00|379.17|376.57|380.6|378|380.8|378.2|379.17|376.57|0
1620264900000|2021-05-06 01:35:00|380.39|377.79|379.98|377.38|380.39|377.79|379.58|376.98|0
1620265200000|2021-05-06 01:40:00|379.89|377.29|380.39|377.79|380.8|378.2|379.78|377.18|0
1620265500000|2021-05-06 01:45:00|380.5|377.9|379.58|376.98|380.59|377.99|379.58|376.98|0
1620265800000|2021-05-06 01:50:00|379.78|377.18|379.78|377.18|379.98|377.38|379.37|376.77|0
1620266100000|2021-05-06 01:55:00|379.57|376.97|379.37|376.77|380.09|377.49|379.37|376.77|0
1620266400000|2021-05-06 02:00:00|379.17|376.57|380.18|377.58|380.39|377.79|378.96|376.36|0
1620266700000|2021-05-06 02:05:00|379.98|377.38|381.2|378.6|381.61|379.01|379.98|377.38|0
1620267000000|2021-05-06 02:10:00|381.4|378.8|381.2|378.6|381.4|378.8|380.79|378.19|0
1620267300000|2021-05-06 02:15:00|381.4|378.8|382.22|379.62|382.63|380.03|381.4|378.8|0
1620267600000|2021-05-06 02:20:00|382.01|379.41|383.64|381.04|383.85|381.25|382.01|379.41|0
1620267900000|2021-05-06 02:25:00|383.55|380.95|382.83|380.23|383.55|380.95|382.62|380.02|0
1620268200000|2021-05-06 02:30:00|382.93|380.33|382.83|380.23|382.93|380.33|382.21|379.61|0
1620268500000|2021-05-06 02:35:00|382.62|380.02|383.23|380.63|383.44|380.84|382.21|379.61|0
1620268800000|2021-05-06 02:40:00|383.44|380.84|385.07|382.47|385.28|382.68|383.23|380.63|0
1620269100000|2021-05-06 02:45:00|384.97|382.37|387.12|384.52|387.53|384.93|384.87|382.27|0
1620269400000|2021-05-06 02:50:00|387.33|384.73|388.97|386.37|390.82|388.22|387.33|384.73|0
1620269700000|2021-05-06 02:55:00|389.07|386.47|388.14|385.54|389.58|386.98|388.05|385.45|0
1620270000000|2021-05-06 03:00:00|388.35|385.75|388.96|386.36|388.96|386.36|387.94|385.34|0
1620270300000|2021-05-06 03:05:00|389.17|386.57|387.32|384.72|389.17|386.57|387.32|384.72|0
1620270600000|2021-05-06 03:10:00|387.43|384.83|386.7|384.1|387.53|384.93|386.7|384.1|0
1620270900000|2021-05-06 03:15:00|386.81|384.21|387.32|384.72|387.93|385.33|386.7|384.1|0
1620271200000|2021-05-06 03:20:00|387.11|384.51|388.14|385.54|389.48|386.88|387.11|384.51|0
1620271500000|2021-05-06 03:25:00|388.04|385.44|388.14|385.54|388.34|385.74|387.32|384.72|0
1620271800000|2021-05-06 03:30:00|387.93|385.33|387.31|384.71|388.34|385.74|387.11|384.51|0
1620272100000|2021-05-06 03:35:00|387.52|384.92|387.11|384.51|387.72|385.12|387.11|384.51|0
1620272400000|2021-05-06 03:40:00|387.31|384.71|387.11|384.51|387.93|385.33|386.9|384.3|0
1620272700000|2021-05-06 03:45:00|387.31|384.71|387.72|385.12|387.93|385.33|386.7|384.1|0
1620273000000|2021-05-06 03:50:00|387.83|385.23|387.31|384.71|388.03|385.43|387.1|384.5|0
1620273300000|2021-05-06 03:55:00|387.52|384.92|387.31|384.71|387.93|385.33|387.1|384.5|0
1620273600000|2021-05-06 04:00:00|387.1|384.5|387.72|385.12|387.92|385.32|386.49|383.89|0
1620273900000|2021-05-06 04:05:00|387.92|385.32|388.23|385.63|388.44|385.84|387.31|384.71|0
1620274200000|2021-05-06 04:10:00|388.13|385.53|388.74|386.14|388.74|386.14|387.72|385.12|0
1620274500000|2021-05-06 04:15:00|388.54|385.94|387.92|385.32|388.95|386.35|387.71|385.11|0
1620274800000|2021-05-06 04:20:00|387.71|385.11|388.53|385.93|388.95|386.35|387.71|385.11|0
1620275100000|2021-05-06 04:25:00|388.44|385.84|387.51|384.91|388.53|385.93|387.3|384.7|0
1620275400000|2021-05-06 04:30:00|387.71|385.11|386.89|384.29|387.71|385.11|386.89|384.29|0
1620275700000|2021-05-06 04:35:00|387.09|384.49|387.09|384.49|387.3|384.7|386.89|384.29|0
1620276000000|2021-05-06 04:40:00|386.89|384.29|386.68|384.08|386.89|384.29|386.27|383.67|0
1620276300000|2021-05-06 04:45:00|386.48|383.88|387.5|384.9|387.5|384.9|386.38|383.78|0
1620276600000|2021-05-06 04:50:00|387.4|384.8|386.47|383.87|387.71|385.11|386.27|383.67|0
1620276900000|2021-05-06 04:55:00|386.27|383.67|387.29|384.69|387.29|384.69|386.27|383.67|0
1620277200000|2021-05-06 05:00:00|387.09|384.49|385.24|382.64|387.29|384.69|385.24|382.64|0
1620277500000|2021-05-06 05:05:00|385.45|382.85|385.04|382.44|385.45|382.85|384.01|381.41|0
1620277800000|2021-05-06 05:10:00|384.83|382.23|385.24|382.64|385.86|383.26|384.83|382.23|0
1620278100000|2021-05-06 05:15:00|385.45|382.85|385.24|382.64|385.45|382.85|384.63|382.03|0
1620278400000|2021-05-06 05:20:00|385.44|382.84|385.55|382.95|385.65|383.05|384.83|382.23|0
1620278700000|2021-05-06 05:25:00|385.44|382.84|384.21|381.61|385.55|382.95|383.8|381.2|0
1620279000000|2021-05-06 05:30:00|384.01|381.41|383.39|380.79|384.21|381.61|383.19|380.59|0
1620279300000|2021-05-06 05:35:00|383.5|380.9|382.78|380.18|384.01|381.41|382.78|380.18|0
1620279600000|2021-05-06 05:40:00|382.58|379.98|382.78|380.18|382.98|380.38|382.58|379.98|0
1620279900000|2021-05-06 05:45:00|382.98|380.38|382.78|380.18|383.39|380.79|382.17|379.57|0
1620280200000|2021-05-06 05:50:00|382.98|380.38|383.39|380.79|383.59|380.99|382.57|379.97|0
1620280500000|2021-05-06 05:55:00|383.59|380.99|381.96|379.36|383.59|380.99|381.35|378.75|0
1620280800000|2021-05-06 06:00:00|382.37|379.77|381.96|379.36|383.39|380.79|381.96|379.36|0
1620281100000|2021-05-06 06:05:00|381.75|379.15|382.57|379.97|382.77|380.17|381.55|378.95|0
1620281400000|2021-05-06 06:10:00|382.68|380.08|382.98|380.38|383.18|380.58|382.57|379.97|0
1620281700000|2021-05-06 06:15:00|382.88|380.28|383.18|380.58|383.18|380.58|382.16|379.56|0
1620282000000|2021-05-06 06:20:00|382.98|380.38|383.49|380.89|383.59|380.99|382.57|379.97|0
1620282300000|2021-05-06 06:25:00|383.59|380.99|383.18|380.58|383.59|380.99|382.77|380.17|0
1620282600000|2021-05-06 06:30:00|383.08|380.48|382.77|380.17|383.38|380.78|382.77|380.17|0
1620282900000|2021-05-06 06:35:00|382.67|380.07|382.97|380.37|383.18|380.58|382.15|379.55|0
1620283200000|2021-05-06 06:40:00|383.17|380.57|381.34|378.74|383.79|381.19|381.34|378.74|0
1620283500000|2021-05-06 06:45:00|381.44|378.84|380.11|377.51|381.74|379.14|379.5|376.9|0
1620283800000|2021-05-06 06:50:00|380.22|377.62|380.31|377.71|380.72|378.12|380.11|377.51|0
1620284100000|2021-05-06 06:55:00|380.22|377.62|380.52|377.92|380.72|378.12|380.11|377.51|0
1620284400000|2021-05-06 07:00:00|380.42|377.82|375.97|373.37|381.13|378.53|375.57|372.97|0
1620284700000|2021-05-06 07:05:00|375.37|373.17|374.55|372.35|376.18|373.98|374.35|372.15|0
1620285000000|2021-05-06 07:10:00|374.96|372.76|374.46|372.26|375.37|373.17|374.35|372.15|0
1620285300000|2021-05-06 07:15:00|374.55|372.35|374.45|372.25|374.76|372.56|373.34|371.14|0
1620285600000|2021-05-06 07:20:00|374.55|372.35|375.16|372.96|375.36|373.16|373.94|371.74|0
1620285900000|2021-05-06 07:25:00|374.96|372.76|373.13|370.93|374.96|372.76|371.91|369.71|0
1620286200000|2021-05-06 07:30:00|373.23|371.03|371.03|368.83|373.95|371.75|370.62|368.42|0
1620286500000|2021-05-06 07:35:00|371.23|369.03|372.05|369.85|372.25|370.05|371.03|368.83|0
1620286800000|2021-05-06 07:40:00|371.85|369.65|371.44|369.24|372.05|369.85|370.82|368.62|0
1620287100000|2021-05-06 07:45:00|371.23|369.03|372.66|370.46|373.48|371.28|371.03|368.83|0
1620287400000|2021-05-06 07:50:00|372.87|370.67|374.5|372.3|375.12|372.92|372.46|370.26|0
1620287700000|2021-05-06 07:55:00|374.61|372.41|375.12|372.92|375.94|373.74|374.3|372.1|0
1620288000000|2021-05-06 08:00:00|375.22|373.02|375.84|373.64|376.55|374.35|374.5|372.3|0
1620288300000|2021-05-06 08:05:00|375.73|373.53|374.5|372.3|376.25|374.05|374.5|372.3|0
1620288600000|2021-05-06 08:10:00|374.61|372.41|373.78|371.58|374.7|372.5|373.68|371.48|0
1620288900000|2021-05-06 08:15:00|373.68|371.48|374.29|372.09|374.91|372.71|373.68|371.48|0
1620289200000|2021-05-06 08:20:00|374.7|372.5|372.86|370.66|375.11|372.91|372.65|370.45|0
1620289500000|2021-05-06 08:25:00|373.06|370.86|373.06|370.86|373.68|371.48|372.45|370.25|0
1620289800000|2021-05-06 08:30:00|372.96|370.76|373.88|371.68|374.29|372.09|372.86|370.66|0
1620290100000|2021-05-06 08:35:00|373.78|371.58|375.31|373.11|375.52|373.32|373.06|370.86|0
1620290400000|2021-05-06 08:40:00|375.52|373.32|376.75|374.55|377.16|374.96|375.21|373.01|0
1620290700000|2021-05-06 08:45:00|376.95|374.75|377.98|375.78|379.63|377.43|376.75|374.55|0
1620291000000|2021-05-06 08:50:00|378.09|375.89|379.01|376.81|379.42|377.22|377.98|375.78|0
1620291300000|2021-05-06 08:55:00|379.21|377.01|377.77|375.57|379.83|377.63|377.77|375.57|0
1620291600000|2021-05-06 09:00:00|377.57|375.37|376.54|374.34|378.39|376.19|376.54|374.34|0
1620291900000|2021-05-06 09:05:00|376.74|374.54|374.89|372.69|376.85|374.65|374.69|372.49|0
1620292200000|2021-05-06 09:10:00|375.1|372.9|378.49|376.29|378.59|376.39|374.89|372.69|0
1620292500000|2021-05-06 09:15:00|378.59|376.39|381.89|379.69|382.1|379.9|377.88|375.68|0
1620292800000|2021-05-06 09:20:00|382|379.8|379.83|377.63|383.13|380.93|379.83|377.63|0
1620293100000|2021-05-06 09:25:00|380.03|377.83|380.24|378.04|381.06|378.86|379.41|377.21|0
1620293400000|2021-05-06 09:30:00|380.35|378.15|382.3|380.1|383.13|380.93|380.35|378.15|0
1620293700000|2021-05-06 09:35:00|382.51|380.31|382.3|380.1|384.37|382.17|382.2|380|0
1620294000000|2021-05-06 09:40:00|382.09|379.89|384.19|381.99|385.83|383.63|382.09|379.89|0
1620294300000|2021-05-06 09:45:00|383.98|381.78|381.93|379.73|384.19|381.99|381.73|379.53|0
1620294600000|2021-05-06 09:50:00|382.14|379.94|382.34|380.14|382.55|380.35|381.73|379.53|0
1620294900000|2021-05-06 09:55:00|382.14|379.94|381.73|379.53|382.34|380.14|380.91|378.71|0
1620295200000|2021-05-06 10:00:00|381.83|379.63|380.7|378.5|381.83|379.63|380.5|378.3|0
1620295500000|2021-05-06 10:05:00|380.81|378.61|378.2|376|380.81|378.61|377.79|375.59|0
1620295800000|2021-05-06 10:10:00|378.3|376.1|378.6|376.4|379.22|377.02|377.79|375.59|0
1620296100000|2021-05-06 10:15:00|378.71|376.51|378.91|376.71|380.86|378.66|378.6|376.4|0
1620296400000|2021-05-06 10:20:00|379.01|376.81|377.38|375.18|379.63|377.43|376.67|374.47|0
1620296700000|2021-05-06 10:25:00|377.17|374.97|378.4|376.2|378.6|376.4|376.97|374.77|0
1620297000000|2021-05-06 10:30:00|378.6|376.4|377.37|375.17|378.8|376.6|376.96|374.76|0
1620297300000|2021-05-06 10:35:00|377.17|374.97|376.76|374.56|377.37|375.17|375.94|373.74|0
1620297600000|2021-05-06 10:40:00|376.56|374.36|377.89|375.69|377.98|375.78|375.94|373.74|0
1620297900000|2021-05-06 10:45:00|377.78|375.58|379.21|377.01|379.82|377.62|377.78|375.58|0
1620298200000|2021-05-06 10:50:00|379.62|377.42|380.23|378.03|380.64|378.44|379.41|377.21|0
1620298500000|2021-05-06 10:55:00|380.03|377.83|381.05|378.85|381.26|379.06|379.41|377.21|0
1620298800000|2021-05-06 11:00:00|381.87|379.67|380.23|378.03|382.49|380.29|378.59|376.39|0
1620299100000|2021-05-06 11:05:00|380.44|378.24|379.82|377.62|381.05|378.85|379.61|377.41|0
1620299400000|2021-05-06 11:10:00|379.61|377.41|378.18|375.98|379.82|377.62|378.18|375.98|0
1620299700000|2021-05-06 11:15:00|378.08|375.88|379.82|377.62|380.23|378.03|377.57|375.37|0
1620300000000|2021-05-06 11:20:00|380.02|377.82|379.61|377.41|380.43|378.23|379.2|377|0
1620300300000|2021-05-06 11:25:00|379.82|377.62|379.81|377.61|381.25|379.05|379.41|377.21|0
1620300600000|2021-05-06 11:30:00|380.02|377.82|381.04|378.84|381.04|378.84|379.81|377.61|0
1620300900000|2021-05-06 11:35:00|381.45|379.25|382.07|379.87|382.27|380.07|380.84|378.64|0
1620301200000|2021-05-06 11:40:00|382.18|379.98|381.66|379.46|382.48|380.28|381.04|378.84|0
1620301500000|2021-05-06 11:45:00|381.76|379.56|380.22|378.02|381.86|379.66|380.01|377.81|0
1620301800000|2021-05-06 11:50:00|380.12|377.92|379.81|377.61|380.22|378.02|379.6|377.4|0
1620302100000|2021-05-06 11:55:00|380.01|377.81|380.63|378.43|381.04|378.84|379.6|377.4|0
1620302400000|2021-05-06 12:00:00|380.22|378.02|380.01|377.81|380.42|378.22|378.99|376.79|0
1620302700000|2021-05-06 12:05:00|380.22|378.02|382.27|380.07|382.88|380.68|379.6|377.4|0
1620303000000|2021-05-06 12:10:00|382.17|379.97|382.27|380.07|383.09|380.89|381.86|379.66|0
1620303300000|2021-05-06 12:15:00|382.47|380.27|384.84|382.64|385.25|383.05|381.85|379.65|0
1620303600000|2021-05-06 12:20:00|384.94|382.74|384.53|382.33|385.97|383.77|384.11|381.91|0
1620303900000|2021-05-06 12:25:00|384.32|382.12|384.32|382.12|384.52|382.32|383.81|381.61|0
1620304200000|2021-05-06 12:30:00|384.11|381.91|384.32|382.12|386.79|384.59|383.7|381.5|0
1620304500000|2021-05-06 12:35:00|384.11|381.91|384.32|382.12|384.93|382.73|383.29|381.09|0
1620304800000|2021-05-06 12:40:00|384.11|381.91|383.08|380.88|384.83|382.63|382.88|380.68|0
1620305100000|2021-05-06 12:45:00|383.7|381.5|383.08|380.88|384.52|382.32|382.46|380.26|0
1620305400000|2021-05-06 12:50:00|383.28|381.08|382.26|380.06|383.28|381.08|382.05|379.85|0
1620305700000|2021-05-06 12:55:00|382.46|380.26|383.69|381.49|384.31|382.11|381.84|379.64|0
1620306000000|2021-05-06 13:00:00|383.49|381.29|383.69|381.49|384.1|381.9|382.46|380.26|0
1620306300000|2021-05-06 13:05:00|383.59|381.39|382.87|380.67|384.01|381.81|382.87|380.67|0
1620306600000|2021-05-06 13:10:00|383.07|380.87|382.87|380.67|383.69|381.49|382.66|380.46|0
1620306900000|2021-05-06 13:15:00|383.07|380.87|381.22|379.02|383.28|381.08|381.02|378.82|0
1620307200000|2021-05-06 13:20:00|381.43|379.23|380.81|378.61|381.63|379.43|380.4|378.2|0
1620307500000|2021-05-06 13:25:00|380.61|378.41|381.43|379.23|382.04|379.84|380.4|378.2|0
1620307800000|2021-05-06 13:30:00|381.02|378.82|388.22|386.02|388.22|386.02|381.02|378.82|0
1620308100000|2021-05-06 13:35:00|388.64|386.44|379.08|376.88|389.52|387.32|379.08|376.88|0
1620308400000|2021-05-06 13:40:00|379.28|377.08|386.02|383.82|386.84|384.64|379.28|377.08|0
1620308700000|2021-05-06 13:45:00|387.05|384.85|387.05|384.85|388.07|385.87|384.18|381.98|0
1620309000000|2021-05-06 13:50:00|386.84|384.64|385.81|383.61|387.87|385.67|382.95|380.75|0
1620309300000|2021-05-06 13:55:00|386.02|383.82|391.57|389.37|391.57|389.37|386.02|383.82|0
1620309600000|2021-05-06 14:00:00|391.37|389.17|394.61|392.41|398.51|396.31|390.75|388.55|0
1620309900000|2021-05-06 14:05:00|395.02|392.82|397.68|395.48|397.68|395.48|393.56|391.36|0
1620310200000|2021-05-06 14:10:00|397.89|395.69|395.83|393.63|397.89|395.69|393.05|390.85|0
1620310500000|2021-05-06 14:15:00|396.24|394.04|399.65|397.45|400.79|398.59|395|392.8|0
1620310800000|2021-05-06 14:20:00|399.96|397.76|396.24|394.04|401.61|399.41|395.82|393.62|0
1620311100000|2021-05-06 14:25:00|396.03|393.83|396.44|394.24|397.89|395.69|394.38|392.18|0
1620311400000|2021-05-06 14:30:00|397.27|395.07|393.46|391.26|397.27|395.07|393.14|390.94|0
1620311700000|2021-05-06 14:35:00|393.35|391.15|388.75|386.55|393.56|391.36|388.34|386.14|0
1620312000000|2021-05-06 14:40:00|388.55|386.35|389.99|387.79|390.4|388.2|386.9|384.7|0
1620312300000|2021-05-06 14:45:00|390.19|387.99|390.61|388.41|390.81|388.61|387.93|385.73|0
1620312600000|2021-05-06 14:50:00|390.4|388.2|388.34|386.14|390.4|388.2|387.31|385.11|0
1620312900000|2021-05-06 14:55:00|388.13|385.93|388.34|386.14|390.92|388.72|387.11|384.91|0
1620313200000|2021-05-06 15:00:00|388.54|386.34|389.16|386.96|391.22|389.02|387.72|385.52|0
1620313500000|2021-05-06 15:05:00|388.95|386.75|394.22|392.02|395.15|392.95|387.93|385.73|0
1620313800000|2021-05-06 15:10:00|394.43|392.23|395.37|393.17|396.41|394.21|393.08|390.88|0
1620314100000|2021-05-06 15:15:00|395.17|392.97|390.84|388.64|395.58|393.38|390.84|388.64|0
1620314400000|2021-05-06 15:20:00|391.04|388.84|384.89|382.69|391.66|389.46|384.69|382.49|0
1620314700000|2021-05-06 15:25:00|384.69|382.49|379.57|377.37|384.89|382.69|378.95|376.75|0
1620315000000|2021-05-06 15:30:00|379.36|377.16|374.25|372.05|379.98|377.78|374.25|372.05|0
1620315300000|2021-05-06 15:35:00|374.45|372.25|373.84|371.64|375.06|372.86|373.23|371.03|0
1620315600000|2021-05-06 15:40:00|373.63|371.43|369.97|367.77|373.63|371.43|368.75|366.55|0
1620315900000|2021-05-06 15:45:00|370.17|367.97|369.16|366.96|370.58|368.38|368.75|366.55|0
1620316200000|2021-05-06 15:50:00|368.96|366.76|371.8|369.6|371.8|369.6|367.13|364.93|0
1620316500000|2021-05-06 15:55:00|372|369.8|372.46|370.26|372.61|370.41|370.37|368.17|0
1620316800000|2021-05-06 16:00:00|372.05|369.85|371.65|369.45|372.87|370.67|371.24|369.04|0
1620317100000|2021-05-06 16:05:00|371.44|369.24|373.07|370.87|373.48|371.28|371.24|369.04|0
1620317400000|2021-05-06 16:10:00|373.27|371.07|374.91|372.71|374.91|372.71|372.66|370.46|0
1620317700000|2021-05-06 16:15:00|374.7|372.5|372.66|370.46|374.7|372.5|371.64|369.44|0
1620318000000|2021-05-06 16:20:00|373.07|370.87|371.03|368.83|373.07|370.87|370.83|368.63|0
1620318300000|2021-05-06 16:25:00|371.23|369.03|367.38|365.18|371.44|369.24|367.38|365.18|0
1620318600000|2021-05-06 16:30:00|367.17|364.97|368.79|366.59|368.79|366.59|366.97|364.77|0
1620318900000|2021-05-06 16:35:00|368.59|366.39|371.23|369.03|372.25|370.05|368.39|366.19|0
1620319200000|2021-05-06 16:40:00|371.03|368.83|369.2|367|371.43|369.23|369.2|367|0
1620319500000|2021-05-06 16:45:00|369.4|367.2|371.23|369.03|371.64|369.44|368.79|366.59|0
1620319800000|2021-05-06 16:50:00|370.82|368.62|370.21|368.01|370.82|368.62|368.59|366.39|0
1620320100000|2021-05-06 16:55:00|370.41|368.21|372.04|369.84|372.04|369.84|370.01|367.81|0
1620320400000|2021-05-06 17:00:00|371.84|369.64|370.41|368.21|372.45|370.25|369.6|367.4|0
1620320700000|2021-05-06 17:05:00|370.61|368.41|370.82|368.62|373.06|370.86|370.21|368.01|0
1620321000000|2021-05-06 17:10:00|371.02|368.82|373.67|371.47|373.67|371.47|370.61|368.41|0
1620321300000|2021-05-06 17:15:00|373.46|371.26|375.76|373.56|376.38|374.18|372.65|370.45|0
1620321600000|2021-05-06 17:20:00|375.56|373.36|375.97|373.77|376.99|374.79|374.54|372.34|0
1620321900000|2021-05-06 17:25:00|376.28|374.08|374.54|372.34|376.28|374.08|373.73|371.53|0
1620322200000|2021-05-06 17:30:00|374.74|372.54|373.93|371.73|374.95|372.75|373.52|371.32|0
1620322500000|2021-05-06 17:35:00|373.72|371.52|374.13|371.93|374.54|372.34|372.5|370.3|0
1620322800000|2021-05-06 17:40:00|373.93|371.73|374.54|372.34|376.17|373.97|373.32|371.12|0
1620323100000|2021-05-06 17:45:00|374.33|372.13|374.53|372.33|376.17|373.97|374.33|372.13|0
1620323400000|2021-05-06 17:50:00|374.74|372.54|378|375.8|378|375.8|374.74|372.54|0
1620323700000|2021-05-06 17:55:00|377.8|375.6|378.41|376.21|378.61|376.41|376.98|374.78|0
1620324000000|2021-05-06 18:00:00|378.61|376.41|377.59|375.39|379.23|377.03|377.18|374.98|0
1620324300000|2021-05-06 18:05:00|377.79|375.59|376.36|374.16|378.41|376.21|375.96|373.76|0
1620324600000|2021-05-06 18:10:00|376.57|374.37|376.36|374.16|381.68|379.48|374.12|371.92|0
1620324900000|2021-05-06 18:15:00|376.16|373.96|376.77|374.57|378.61|376.41|375.34|373.14|0
1620325200000|2021-05-06 18:20:00|376.97|374.77|375.75|373.55|379.84|377.64|375.75|373.55|0
1620325500000|2021-05-06 18:25:00|375.54|373.34|380.65|378.45|381.68|379.48|374.93|372.73|0
1620325800000|2021-05-06 18:30:00|380.86|378.66|381.06|378.86|382.09|379.89|379.63|377.43|0
1620326100000|2021-05-06 18:35:00|381.27|379.07|381.72|379.52|382.95|380.75|380.5|378.3|0
1620326400000|2021-05-06 18:40:00|381.31|379.11|382.95|380.75|383.77|381.57|380.09|377.89|0
1620326700000|2021-05-06 18:45:00|382.54|380.34|379.68|377.48|382.95|380.75|379.06|376.86|0
1620327000000|2021-05-06 18:50:00|379.58|377.38|378.25|376.05|380.7|378.5|376.82|374.62|0
1620327300000|2021-05-06 18:55:00|378.04|375.84|379.67|377.47|379.67|377.47|376.41|374.21|0
1620327600000|2021-05-06 19:00:00|379.47|377.27|378.65|376.45|380.69|378.49|377.63|375.43|0
1620327900000|2021-05-06 19:05:00|378.86|376.66|377.84|375.64|379.67|377.47|377.43|375.23|0
1620328200000|2021-05-06 19:10:00|377.63|375.43|374.78|372.58|378.24|376.04|373.36|371.16|0
1620328500000|2021-05-06 19:15:00|374.58|372.38|375.07|372.87|376.61|374.41|373.31|371.11|0
1620328800000|2021-05-06 19:20:00|375.27|373.07|375.07|372.87|376.49|374.29|374.86|372.66|0
1620329100000|2021-05-06 19:25:00|375.27|373.07|372.43|370.23|375.47|373.27|371.01|368.81|0
1620329400000|2021-05-06 19:30:00|372.22|370.02|371.41|369.21|373.03|370.83|370|367.8|0
1620329700000|2021-05-06 19:35:00|371.21|369.01|367.17|364.97|371.82|369.62|366.97|364.77|0
1620330000000|2021-05-06 19:40:00|366.77|364.57|365.23|363.03|367.17|364.97|363.82|361.62|0
1620330300000|2021-05-06 19:45:00|365.03|362.83|363.02|360.82|366.24|364.04|363.02|360.82|0
1620330600000|2021-05-06 19:50:00|363.22|361.02|359|356.8|363.22|361.02|357|354.8|0
1620330900000|2021-05-06 19:55:00|358.4|356.2|355.61|353.41|359.8|357.6|354.41|352.21|0
1620331200000|2021-05-06 20:00:00|354.41|352.21|352.91|350.71|355.57|353.37|352.11|349.91|0
1620331500000|2021-05-06 20:05:00|353.11|350.91|353.71|351.51|353.91|351.71|352.51|350.31|0
1620331800000|2021-05-06 20:10:00|354.11|351.91|353.37|351.17|354.51|352.31|353.37|351.17|0
1620332100000|2021-05-06 20:15:00|353.56|350.96|353.67|351.07|353.93|351.33|353.53|350.93|0
1620332400000|2021-05-06 20:20:00|353.71|351.11|354.07|351.47|354.07|351.47|353.64|351.04|0
1620332700000|2021-05-06 20:25:00|354.14|351.54|354.48|351.88|354.52|351.92|354.05|351.45|0
1620333000000|2021-05-06 20:30:00|354.61|352.01|354.81|352.21|355.01|352.41|354.21|351.61|0
1620333300000|2021-05-06 20:35:00|354.61|352.01|353.81|351.21|355.01|352.41|353.61|351.01|0
1620333600000|2021-05-06 20:40:00|353.61|351.01|353.6|351|354.01|351.41|353.2|350.6|0
1620333900000|2021-05-06 20:45:00|353.4|350.8|353.4|350.8|353.8|351.2|353.4|350.8|0
1620334200000|2021-05-06 20:50:00|353.8|351.2|352.2|349.6|353.8|351.2|352.2|349.6|0
1620334500000|2021-05-06 20:55:00|352.6|350|352.4|349.8|352.8|350.2|351.8|349.2|0
1620334800000|2021-05-06 21:00:00|352.46|349.86|352.49|349.89|352.69|350.09|352.37|349.77|0
1620335100000|2021-05-06 21:05:00|352.46|349.86|352.48|349.88|352.69|350.09|352.43|349.83|0
1620335400000|2021-05-06 21:10:00|352.54|349.94|352.82|350.22|352.94|350.34|352.33|349.73|0
1620335700000|2021-05-06 21:15:00|352.79|350.19|353.01|350.41|353.29|350.69|352.76|350.16|0
1620336000000|2021-05-06 21:20:00|352.77|350.17|352.92|350.32|353.07|350.47|352.75|350.15|0
1620336300000|2021-05-06 21:25:00|352.86|350.26|352.86|350.26|352.86|350.26|352.83|350.23|0
1620336600000|2021-05-06 21:30:00|352.89|350.29|352.89|350.29|352.98|350.38|352.86|350.26|0
1620336900000|2021-05-06 21:35:00|352.92|350.32|352.57|349.97|352.92|350.32|352.57|349.97|0
1620337200000|2021-05-06 21:40:00|352.6|350|352.83|350.23|353.03|350.43|352.6|350|0
1620337500000|2021-05-06 21:45:00|352.77|350.17|352.71|350.11|352.94|350.34|352.71|350.11|0
1620337800000|2021-05-06 21:50:00|352.6|350|352.65|350.05|352.76|350.16|352.6|350|0
1620338100000|2021-05-06 21:55:00|352.68|350.08|352.18|349.58|352.68|350.08|352.18|349.58|0
1620338400000|2021-05-06 22:00:00|352.35|349.75|352.88|350.28|352.88|350.28|351.39|348.79|0
1620338700000|2021-05-06 22:05:00|352.68|350.08|352.88|350.28|353.48|350.88|352.48|349.88|0
1620339000000|2021-05-06 22:10:00|352.68|350.08|352.88|350.28|353.08|350.48|352.68|350.08|0
1620339300000|2021-05-06 22:15:00|352.68|350.08|352.28|349.68|353.48|350.88|352.28|349.68|0
1620339600000|2021-05-06 22:20:00|352.68|350.08|352.88|350.28|353.08|350.48|352.48|349.88|0
1620339900000|2021-05-06 22:25:00|352.87|350.27|353.07|350.47|353.07|350.47|352.87|350.27|0
1620340200000|2021-05-06 22:30:00|352.87|350.27|353.47|350.87|353.47|350.87|352.87|350.27|0
1620340800000|2021-05-06 22:40:00|353.58|350.98|353.47|350.87|353.67|351.07|353.27|350.67|0
1620341100000|2021-05-06 22:45:00|353.67|351.07|353.67|351.07|353.67|351.07|353.67|351.07|0
1620341400000|2021-05-06 22:50:00|353.87|351.27|353.67|351.07|353.87|351.27|353.47|350.87|0
1620341700000|2021-05-06 22:55:00|353.47|350.87|353.67|351.07|353.67|351.07|353.47|350.87|0
1620342000000|2021-05-06 23:00:00|353.47|350.87|352.87|350.27|353.67|351.07|352.87|350.27|0
1620342300000|2021-05-06 23:05:00|352.67|350.07|354.06|351.46|354.06|351.46|352.67|350.07|0
1620342600000|2021-05-06 23:10:00|354.26|351.66|354.06|351.46|354.46|351.86|354.06|351.46|0
1620342900000|2021-05-06 23:15:00|353.86|351.26|353.86|351.26|353.86|351.26|353.46|350.86|0
1620343200000|2021-05-06 23:20:00|354.06|351.46|354.16|351.56|354.66|352.06|354.06|351.46|0
1620343500000|2021-05-06 23:25:00|354.06|351.46|354.46|351.86|354.46|351.86|354.06|351.46|0
1620343800000|2021-05-06 23:30:00|354.66|352.06|354.26|351.66|354.86|352.26|354.26|351.66|0
1620344100000|2021-05-06 23:35:00|354.46|351.86|354.26|351.66|354.46|351.86|354.06|351.46|0
1620344400000|2021-05-06 23:40:00|354.06|351.46|354.66|352.06|354.66|352.06|354.06|351.46|0
1620344700000|2021-05-06 23:45:00|354.46|351.86|354.45|351.85|354.86|352.26|354.26|351.66|0
1620345000000|2021-05-06 23:50:00|354.65|352.05|354.05|351.45|354.85|352.25|353.85|351.25|0
1620345300000|2021-05-06 23:55:00|353.85|351.25|353.85|351.25|354.05|351.45|353.65|351.05|0
1620345600000|2021-05-07 00:00:00|354.05|351.45|355.45|352.85|355.65|353.05|353.85|351.25|0
1620345900000|2021-05-07 00:05:00|355.65|353.05|355.05|352.45|355.85|353.25|354.85|352.25|0
1620346200000|2021-05-07 00:10:00|355.25|352.65|354.65|352.05|355.85|353.25|354.65|352.05|0
1620346500000|2021-05-07 00:15:00|354.85|352.25|355.25|352.65|355.25|352.65|354.65|352.05|0
1620346800000|2021-05-07 00:20:00|355.45|352.85|354.85|352.25|355.45|352.85|354.65|352.05|0
1620347100000|2021-05-07 00:25:00|354.65|352.05|353.04|350.44|354.75|352.15|353.04|350.44|0
1620347400000|2021-05-07 00:30:00|353.24|350.64|352.04|349.44|353.24|350.64|351.45|348.85|0
1620347700000|2021-05-07 00:35:00|352.24|349.64|352.04|349.44|352.24|349.64|351.84|349.24|0
1620348000000|2021-05-07 00:40:00|352.15|349.55|352.24|349.64|352.84|350.24|352.04|349.44|0
1620348300000|2021-05-07 00:45:00|352.15|349.55|351.24|348.64|352.15|349.55|350.65|348.05|0
1620348600000|2021-05-07 00:50:00|351.44|348.84|351.44|348.84|351.64|349.04|351.04|348.44|0
1620348900000|2021-05-07 00:55:00|351.64|349.04|350.84|348.24|351.84|349.24|350.84|348.24|0
1620349200000|2021-05-07 01:00:00|350.64|348.04|349.45|346.85|351.04|348.44|349.05|346.45|0
1620349500000|2021-05-07 01:05:00|349.25|346.65|347.85|345.25|349.45|346.85|347.46|344.86|0
1620349800000|2021-05-07 01:10:00|347.66|345.06|346.77|344.17|347.85|345.25|346.77|344.17|0
1620350100000|2021-05-07 01:15:00|346.86|344.26|347.45|344.85|347.65|345.05|346.46|343.86|0
1620350400000|2021-05-07 01:20:00|347.26|344.66|347.65|345.05|348.05|345.45|347.26|344.66|0
1620350700000|2021-05-07 01:25:00|347.26|344.66|347.65|345.05|348.25|345.65|347.26|344.66|0
1620351000000|2021-05-07 01:30:00|347.85|345.25|348.44|345.84|348.64|346.04|347.85|345.25|0
1620351300000|2021-05-07 01:35:00|348.64|346.04|348.64|346.04|348.64|346.04|348.05|345.45|0
1620351600000|2021-05-07 01:40:00|348.44|345.84|347.45|344.85|348.44|345.84|347.25|344.65|0
1620351900000|2021-05-07 01:45:00|347.55|344.95|347.25|344.65|347.55|344.95|346.85|344.25|0
1620352200000|2021-05-07 01:50:00|347.05|344.45|347.64|345.04|347.64|345.04|346.85|344.25|0
1620352500000|2021-05-07 01:55:00|347.55|344.95|347.44|344.84|347.84|345.24|347.25|344.65|0
1620352800000|2021-05-07 02:00:00|347.35|344.75|347.64|345.04|347.64|345.04|346.56|343.96|0
1620353100000|2021-05-07 02:05:00|347.44|344.84|348.63|346.03|349.03|346.43|347.44|344.84|0
1620353400000|2021-05-07 02:10:00|348.83|346.23|349.63|347.03|349.63|347.03|348.63|346.03|0
1620353700000|2021-05-07 02:15:00|349.83|347.23|349.82|347.22|350.82|348.22|349.82|347.22|0
1620354000000|2021-05-07 02:20:00|350.02|347.42|349.82|347.22|350.42|347.82|349.43|346.83|0
1620354300000|2021-05-07 02:25:00|350.02|347.42|349.82|347.22|350.22|347.62|349.62|347.02|0
1620354600000|2021-05-07 02:30:00|349.62|347.02|349.62|347.02|350.02|347.42|349.42|346.82|0
1620354900000|2021-05-07 02:35:00|349.82|347.22|349.42|346.82|349.82|347.22|349.02|346.42|0
1620355200000|2021-05-07 02:40:00|349.52|346.92|349.82|347.22|350.02|347.42|349.42|346.82|0
1620355500000|2021-05-07 02:45:00|350.02|347.42|351.21|348.61|351.21|348.61|349.82|347.22|0
1620355800000|2021-05-07 02:50:00|351.41|348.81|351.01|348.41|351.81|349.21|351.01|348.41|0
1620356100000|2021-05-07 02:55:00|350.81|348.21|350.41|347.81|351.01|348.41|350.21|347.61|0
1620356400000|2021-05-07 03:00:00|350.21|347.61|350.81|348.21|350.81|348.21|350.01|347.41|0
1620356700000|2021-05-07 03:05:00|351.01|348.41|350.61|348.01|351.61|349.01|350.61|348.01|0
1620357000000|2021-05-07 03:10:00|350.41|347.81|351.21|348.61|351.21|348.61|350.41|347.81|0
1620357300000|2021-05-07 03:15:00|351.11|348.51|350.41|347.81|351.11|348.51|350.41|347.81|0
1620357600000|2021-05-07 03:20:00|350.31|347.71|350.01|347.41|350.41|347.81|350.01|347.41|0
1620357900000|2021-05-07 03:25:00|349.81|347.21|350.01|347.41|350.8|348.2|349.81|347.21|0
1620358200000|2021-05-07 03:30:00|350.11|347.51|350|347.4|350.21|347.61|349.81|347.21|0
1620358500000|2021-05-07 03:35:00|350.2|347.6|350.2|347.6|351|348.4|350|347.4|0
1620358800000|2021-05-07 03:40:00|350|347.4|350.4|347.8|350.4|347.8|350|347.4|0
1620359100000|2021-05-07 03:45:00|350.6|348|351|348.4|351.4|348.8|350.6|348|0
1620359400000|2021-05-07 03:50:00|350.8|348.2|350.8|348.2|350.8|348.2|350.4|347.8|0
1620359700000|2021-05-07 03:55:00|350.6|348|350.6|348|350.8|348.2|350.4|347.8|0
1620360000000|2021-05-07 04:00:00|350.8|348.2|350.99|348.39|351.19|348.59|350.79|348.19|0
1620360300000|2021-05-07 04:05:00|351.19|348.59|351.19|348.59|351.59|348.99|351.19|348.59|0
1620360600000|2021-05-07 04:10:00|351.39|348.79|350.59|347.99|351.39|348.79|350.59|347.99|0
1620360900000|2021-05-07 04:15:00|350.79|348.19|350.79|348.19|350.79|348.19|350.79|348.19|0
1620361200000|2021-05-07 04:20:00|350.59|347.99|350.59|347.99|350.79|348.19|350.59|347.99|0
1620361500000|2021-05-07 04:25:00|350.39|347.79|350.19|347.59|350.39|347.79|349.99|347.39|0
1620361800000|2021-05-07 04:30:00|349.99|347.39|349.79|347.19|349.99|347.39|349.59|346.99|0
1620362100000|2021-05-07 04:35:00|349.99|347.39|349.59|346.99|349.99|347.39|349.59|346.99|0
1620362400000|2021-05-07 04:40:00|349.79|347.19|349.59|346.99|349.79|347.19|349.39|346.79|0
1620362700000|2021-05-07 04:45:00|349.39|346.79|349.59|346.99|349.59|346.99|349.39|346.79|0
1620363000000|2021-05-07 04:50:00|349.49|346.89|348.99|346.39|349.59|346.99|348.99|346.39|0
1620363300000|2021-05-07 04:55:00|348.79|346.19|349.19|346.59|349.19|346.59|348.79|346.19|0
1620363600000|2021-05-07 05:00:00|349.39|346.79|350.18|347.58|350.18|347.58|349.29|346.69|0
1620363900000|2021-05-07 05:05:00|350.38|347.78|350.18|347.58|350.78|348.18|349.98|347.38|0
1620364200000|2021-05-07 05:10:00|350.38|347.78|350.78|348.18|350.98|348.38|349.98|347.38|0
1620364500000|2021-05-07 05:15:00|350.98|348.38|349.58|346.98|350.98|348.38|349.58|346.98|0
1620364800000|2021-05-07 05:20:00|349.38|346.78|349.78|347.18|349.78|347.18|349.38|346.78|0
1620365100000|2021-05-07 05:25:00|349.58|346.98|350.17|347.57|350.28|347.68|349.58|346.98|0
1620365400000|2021-05-07 05:30:00|350.08|347.48|350.97|348.37|351.17|348.57|350.08|347.48|0
1620365700000|2021-05-07 05:35:00|350.77|348.17|350.77|348.17|350.97|348.37|350.57|347.97|0
1620366000000|2021-05-07 05:40:00|350.57|347.97|350.77|348.17|350.97|348.37|350.57|347.97|0
1620366300000|2021-05-07 05:45:00|350.67|348.07|350.77|348.17|350.97|348.37|350.57|347.97|0
1620366600000|2021-05-07 05:50:00|350.57|347.97|351.48|348.88|351.68|349.08|350.57|347.97|0
1620366900000|2021-05-07 05:55:00|351.28|348.68|351.08|348.48|351.48|348.88|351.08|348.48|0
1620367200000|2021-05-07 06:00:00|351.28|348.68|351.98|349.38|352.08|349.48|350.49|347.89|0
1620367500000|2021-05-07 06:05:00|351.88|349.28|350.68|348.08|352.28|349.68|350.59|347.99|0
1620367800000|2021-05-07 06:10:00|350.48|347.88|351.88|349.28|352.27|349.67|350.29|347.69|0
1620368100000|2021-05-07 06:15:00|351.78|349.18|351.98|349.38|352.27|349.67|351.28|348.68|0
1620368400000|2021-05-07 06:20:00|352.07|349.47|351.67|349.07|352.67|350.07|351.67|349.07|0
1620368700000|2021-05-07 06:25:00|351.87|349.27|352.67|350.07|352.87|350.27|351.87|349.27|0
1620369000000|2021-05-07 06:30:00|352.47|349.87|351.67|349.07|352.47|349.87|351.67|349.07|0
1620369300000|2021-05-07 06:35:00|351.77|349.17|352.07|349.47|352.27|349.67|351.67|349.07|0
1620369600000|2021-05-07 06:40:00|351.97|349.37|351.87|349.27|352.07|349.47|351.67|349.07|0
1620369900000|2021-05-07 06:45:00|351.67|349.07|351.57|348.97|351.87|349.27|351.47|348.87|0
1620370200000|2021-05-07 06:50:00|351.67|349.07|352.26|349.66|352.46|349.86|351.27|348.67|0
1620370500000|2021-05-07 06:55:00|352.06|349.46|352.66|350.06|353.46|350.86|352.06|349.46|0
1620370800000|2021-05-07 07:00:00|352.06|349.46|352.98|350.38|353.68|351.08|351.66|349.06|0
1620371100000|2021-05-07 07:05:00|352.58|350.48|352.98|350.78|353.18|350.98|351.79|349.59|0
1620371400000|2021-05-07 07:10:00|352.78|350.58|354.57|352.37|354.77|352.57|352.78|350.58|0
1620371700000|2021-05-07 07:15:00|354.76|352.56|355.36|353.16|356.36|354.16|354.57|352.37|0
1620372000000|2021-05-07 07:20:00|355.16|352.96|355.96|353.76|356.96|354.76|355.16|352.96|0
1620372300000|2021-05-07 07:25:00|355.76|353.56|354.56|352.36|355.96|353.76|354.47|352.27|0
1620372600000|2021-05-07 07:30:00|354.67|352.47|353.96|351.76|354.96|352.76|353.76|351.56|0
1620372900000|2021-05-07 07:35:00|353.76|351.56|353.37|351.17|354.56|352.36|353.37|351.17|0
1620373200000|2021-05-07 07:40:00|353.47|351.27|354.84|352.64|355.04|352.84|353.37|351.17|0
1620373500000|2021-05-07 07:45:00|354.65|352.45|354.84|352.64|355.24|353.04|354.45|352.25|0
1620373800000|2021-05-07 07:50:00|355.04|352.84|353.85|351.65|355.14|352.94|353.85|351.65|0
1620374100000|2021-05-07 07:55:00|354.05|351.85|354.64|352.44|354.64|352.44|353.65|351.45|0
1620374400000|2021-05-07 08:00:00|354.84|352.64|354.44|352.24|355.24|353.04|354.24|352.04|0
1620374700000|2021-05-07 08:05:00|354.24|352.04|353.75|351.55|354.24|352.04|353.45|351.25|0
1620375000000|2021-05-07 08:10:00|353.65|351.45|354.64|352.44|354.84|352.64|353.65|351.45|0
1620375300000|2021-05-07 08:15:00|354.54|352.34|354.84|352.64|355.03|352.83|354.44|352.24|0
1620375600000|2021-05-07 08:20:00|354.83|352.63|353.44|351.24|354.83|352.63|353.24|351.04|0
1620375900000|2021-05-07 08:25:00|353.64|351.44|352.85|350.65|353.64|351.44|352.65|350.45|0
1620376200000|2021-05-07 08:30:00|353.04|350.84|352.94|350.74|353.24|351.04|352.45|350.25|0
1620376500000|2021-05-07 08:35:00|352.74|350.54|352.54|350.34|352.94|350.74|352.34|350.14|0
1620376800000|2021-05-07 08:40:00|352.44|350.24|351.74|349.54|352.54|350.34|351.74|349.54|0
1620377100000|2021-05-07 08:45:00|351.85|349.65|352.14|349.94|352.34|350.14|351.15|348.95|0
1620377400000|2021-05-07 08:50:00|352.34|350.14|352.53|350.33|352.73|350.53|351.74|349.54|0
1620377700000|2021-05-07 08:55:00|352.34|350.14|351.35|349.15|352.73|350.53|351.35|349.15|0
1620378000000|2021-05-07 09:00:00|351.34|349.14|352.14|349.94|352.14|349.94|351.34|349.14|0
1620378300000|2021-05-07 09:05:00|352.04|349.84|351.74|349.54|352.14|349.94|351.54|349.34|0
1620378600000|2021-05-07 09:10:00|351.94|349.74|352.33|350.13|352.73|350.53|351.64|349.44|0
1620378900000|2021-05-07 09:15:00|352.53|350.33|351.34|349.14|352.53|350.33|351.34|349.14|0
1620379200000|2021-05-07 09:20:00|351.54|349.34|351.34|349.14|351.54|349.34|351.14|348.94|0
1620379500000|2021-05-07 09:25:00|351.54|349.34|351.34|349.14|351.54|349.34|351.14|348.94|0
1620379800000|2021-05-07 09:30:00|351.14|348.94|350.74|348.54|351.34|349.14|350.35|348.15|0
1620380100000|2021-05-07 09:35:00|350.94|348.74|350.54|348.34|351.34|349.14|350.54|348.34|0
1620380400000|2021-05-07 09:40:00|350.74|348.54|350.54|348.34|350.94|348.74|350.54|348.34|0
1620380700000|2021-05-07 09:45:00|350.74|348.54|350.74|348.54|351.13|348.93|350.54|348.34|0
1620381000000|2021-05-07 09:50:00|350.94|348.74|350.74|348.54|351.33|349.13|350.74|348.54|0
1620381300000|2021-05-07 09:55:00|350.64|348.44|348.96|346.76|351.33|349.13|348.96|346.76|0
1620381600000|2021-05-07 10:00:00|349.16|346.96|348.96|346.76|349.75|347.55|347.97|345.77|0
1620381900000|2021-05-07 10:05:00|349.16|346.96|348.76|346.56|349.16|346.96|348.37|346.17|0
1620382200000|2021-05-07 10:10:00|348.96|346.76|346.59|344.39|348.96|346.76|346.59|344.39|0
1620382500000|2021-05-07 10:15:00|346.79|344.59|347.38|345.18|347.38|345.18|345.81|343.61|0
1620382800000|2021-05-07 10:20:00|347.18|344.98|346.98|344.78|347.18|344.98|346.4|344.2|0
1620383100000|2021-05-07 10:25:00|346.79|344.59|346.89|344.69|347.38|345.18|346.39|344.19|0
1620383400000|2021-05-07 10:30:00|346.98|344.78|347.57|345.37|347.87|345.67|346.79|344.59|0
1620383700000|2021-05-07 10:35:00|347.77|345.57|346.78|344.58|347.77|345.57|346.78|344.58|0
1620384000000|2021-05-07 10:40:00|346.98|344.78|345.8|343.6|347.18|344.98|345.8|343.6|0
1620384300000|2021-05-07 10:45:00|346|343.8|346.58|344.38|346.78|344.58|345.9|343.7|0
1620384600000|2021-05-07 10:50:00|346.98|344.78|346.98|344.78|347.17|344.97|346.49|344.29|0
1620384900000|2021-05-07 10:55:00|347.08|344.88|347.67|345.47|347.96|345.76|346.98|344.78|0
1620385200000|2021-05-07 11:00:00|347.96|345.76|347.56|345.36|348.35|346.15|347.47|345.27|0
1620385500000|2021-05-07 11:05:00|347.47|345.27|347.76|345.56|347.76|345.56|347.17|344.97|0
1620385800000|2021-05-07 11:10:00|347.56|345.36|348.74|346.54|349.04|346.84|347.56|345.36|0
1620386100000|2021-05-07 11:15:00|348.65|346.45|347.95|345.75|348.74|346.54|347.76|345.56|0
1620386400000|2021-05-07 11:20:00|348.15|345.95|349.33|347.13|349.73|347.53|348.06|345.86|0
1620386700000|2021-05-07 11:25:00|349.13|346.93|348.94|346.74|349.13|346.93|348.54|346.34|0
1620387000000|2021-05-07 11:30:00|348.74|346.54|348.54|346.34|348.74|346.54|348.34|346.14|0
1620387300000|2021-05-07 11:35:00|348.34|346.14|347.95|345.75|348.54|346.34|347.75|345.55|0
1620387600000|2021-05-07 11:40:00|347.75|345.55|347.75|345.55|347.95|345.75|347.55|345.35|0
1620387900000|2021-05-07 11:45:00|347.55|345.35|347.55|345.35|347.95|345.75|347.55|345.35|0
1620388200000|2021-05-07 11:50:00|347.75|345.55|347.35|345.15|347.75|345.55|347.16|344.96|0
1620388500000|2021-05-07 11:55:00|347.26|345.06|346.96|344.76|347.35|345.15|346.96|344.76|0
1620388800000|2021-05-07 12:00:00|347.55|345.35|348.55|346.35|349.32|347.12|347.35|345.15|0
1620389100000|2021-05-07 12:05:00|348.45|346.25|348.94|346.74|349.34|347.14|348.35|346.15|0
1620389400000|2021-05-07 12:10:00|349.14|346.94|348.94|346.74|349.73|347.53|348.94|346.74|0
1620389700000|2021-05-07 12:15:00|348.74|346.54|348.54|346.34|348.94|346.74|347.75|345.55|0
1620390000000|2021-05-07 12:20:00|348.34|346.14|347.36|345.16|348.54|346.34|347.36|345.16|0
1620390300000|2021-05-07 12:25:00|347.16|344.96|345.49|343.29|347.55|345.35|344.8|342.6|0
1620390600000|2021-05-07 12:30:00|345.29|343.09|348.34|346.14|352.7|350.5|339.71|337.51|0
1620390900000|2021-05-07 12:35:00|348.93|346.73|345.19|342.99|349.13|346.93|341.85|339.65|0
1620391200000|2021-05-07 12:40:00|344.8|342.6|343.81|341.61|345.58|343.38|341.85|339.65|0
1620391500000|2021-05-07 12:45:00|344.2|342|345.19|342.99|345.38|343.18|342.83|340.63|0
1620391800000|2021-05-07 12:50:00|344.79|342.59|343.42|341.22|345.19|342.99|343.03|340.83|0
1620392100000|2021-05-07 12:55:00|343.61|341.41|344.79|342.59|346.56|344.36|342.83|340.63|0
1620392400000|2021-05-07 13:00:00|344.59|342.39|344.4|342.2|344.99|342.79|342.44|340.24|0
1620392700000|2021-05-07 13:05:00|344.79|342.59|347.15|344.95|348.33|346.13|344.2|342|0
1620393000000|2021-05-07 13:10:00|346.75|344.55|344.39|342.19|347.35|345.15|344.39|342.19|0
1620393300000|2021-05-07 13:15:00|344.59|342.39|345.87|343.67|346.36|344.16|344.2|342|0
1620393600000|2021-05-07 13:20:00|345.96|343.76|347.93|345.73|348.83|346.63|345.77|343.57|0
1620393900000|2021-05-07 13:25:00|348.13|345.93|348.52|346.32|348.92|346.72|346.95|344.75|0
1620394200000|2021-05-07 13:30:00|348.33|346.13|351.49|349.29|353.87|351.67|348.13|345.93|0
1620394500000|2021-05-07 13:35:00|350.7|348.5|345.17|342.97|351.89|349.69|343.8|341.6|0
1620394800000|2021-05-07 13:40:00|345.37|343.17|342.42|340.22|345.37|343.17|341.45|339.25|0
1620395100000|2021-05-07 13:45:00|342.03|339.83|336.96|334.76|343.21|341.01|336.57|334.37|0
1620395400000|2021-05-07 13:50:00|336.38|334.18|340.08|337.88|340.08|337.88|336.38|334.18|0
1620395700000|2021-05-07 13:55:00|339.49|337.29|340.27|338.07|340.96|338.76|338.13|335.93|0
1620396000000|2021-05-07 14:00:00|339.88|337.68|335.98|333.78|340.46|338.26|335.7|333.5|0
1620396300000|2021-05-07 14:05:00|335.79|333.59|331.73|329.53|336.57|334.37|331.53|329.33|0
1620396600000|2021-05-07 14:10:00|331.92|329.72|329.52|327.32|332.31|330.11|327.44|325.24|0
1620396900000|2021-05-07 14:15:00|329.13|326.93|328.17|325.97|329.13|326.93|327.98|325.78|0
1620397200000|2021-05-07 14:20:00|327.98|325.78|329.32|327.12|329.32|327.12|326.64|324.44|0
1620397500000|2021-05-07 14:25:00|328.94|326.74|330.67|328.47|331.06|328.86|328.94|326.74|0
1620397800000|2021-05-07 14:30:00|330.48|328.28|328.55|326.35|330.48|328.28|328.36|326.16|0
1620398100000|2021-05-07 14:35:00|328.74|326.54|330.48|328.28|331.06|328.86|328.17|325.97|0
1620398400000|2021-05-07 14:40:00|330.58|328.38|330.67|328.47|330.86|328.66|329.51|327.31|0
1620398700000|2021-05-07 14:45:00|330.47|328.27|332.21|330.01|333.18|330.98|329.9|327.7|0
1620399000000|2021-05-07 14:50:00|331.82|329.62|331.44|329.24|332.98|330.78|330.67|328.47|0
1620399300000|2021-05-07 14:55:00|331.05|328.85|330.09|327.89|332.6|330.4|330.09|327.89|0
1620399600000|2021-05-07 15:00:00|329.51|327.31|329.51|327.31|330.57|328.37|329.12|326.92|0
1620399900000|2021-05-07 15:05:00|329.31|327.11|330.08|327.88|330.85|328.65|329.31|327.11|0
1620400200000|2021-05-07 15:10:00|329.89|327.69|327.2|325|330.08|327.88|327|324.8|0
1620400500000|2021-05-07 15:15:00|327.39|325.19|328.92|326.72|329.5|327.3|327.39|325.19|0
1620400800000|2021-05-07 15:20:00|329.12|326.92|329.31|327.11|329.89|327.69|328.73|326.53|0
1620401100000|2021-05-07 15:25:00|329.41|327.21|329.11|326.91|331.24|329.04|328.92|326.72|0
1620401400000|2021-05-07 15:30:00|328.73|326.53|327.48|325.28|329.11|326.91|327|324.8|0
1620401700000|2021-05-07 15:35:00|327.57|325.37|328.34|326.14|329.11|326.91|326.81|324.61|0
1620402000000|2021-05-07 15:40:00|328.15|325.95|325.46|323.26|328.53|326.33|325.46|323.26|0
1620402300000|2021-05-07 15:45:00|325.65|323.45|329.11|326.91|329.3|327.1|325.65|323.45|0
1620402600000|2021-05-07 15:50:00|328.92|326.72|328.34|326.14|329.11|326.91|327.95|325.75|0
1620402900000|2021-05-07 15:55:00|328.44|326.24|327.57|325.37|328.53|326.33|327.28|325.08|0
1620403200000|2021-05-07 16:00:00|327.38|325.18|326.79|324.59|328.53|326.33|326.02|323.82|0
1620403500000|2021-05-07 16:05:00|326.99|324.79|326.6|324.4|328.73|326.53|326.02|323.82|0
1620403800000|2021-05-07 16:10:00|326.79|324.59|329.3|327.1|329.5|327.3|326.6|324.4|0
1620404100000|2021-05-07 16:15:00|328.92|326.72|328.33|326.13|329.11|326.91|327.95|325.75|0
1620404400000|2021-05-07 16:20:00|328.53|326.33|328.72|326.52|328.92|326.72|327.75|325.55|0
1620404700000|2021-05-07 16:25:00|328.53|326.33|330.97|328.77|332.25|330.05|328.53|326.33|0
1620405000000|2021-05-07 16:30:00|331.17|328.97|331.94|329.74|332.32|330.12|331.16|328.96|0
1620405300000|2021-05-07 16:35:00|331.74|329.54|333.29|331.09|333.87|331.67|331.74|329.54|0
1620405600000|2021-05-07 16:40:00|333.49|331.29|332.52|330.32|334.07|331.87|332.52|330.32|0
1620405900000|2021-05-07 16:45:00|332.13|329.93|331.46|329.26|332.9|330.7|331.07|328.87|0
1620406200000|2021-05-07 16:50:00|331.65|329.45|331.45|329.25|332.23|330.03|330.87|328.67|0
1620406500000|2021-05-07 16:55:00|331.26|329.06|329.71|327.51|331.45|329.25|328.74|326.54|0
1620406800000|2021-05-07 17:00:00|329.81|327.61|329.71|327.51|330.29|328.09|329.51|327.31|0
1620407100000|2021-05-07 17:05:00|329.9|327.7|331.06|328.86|332.62|330.42|329.9|327.7|0
1620407400000|2021-05-07 17:10:00|330.67|328.47|332.23|330.03|332.42|330.22|330.67|328.47|0
1620407700000|2021-05-07 17:15:00|332.42|330.22|333.2|331|333.78|331.58|332.42|330.22|0
1620408000000|2021-05-07 17:20:00|333.39|331.19|332.42|330.22|334.17|331.97|332.42|330.22|0
1620408300000|2021-05-07 17:25:00|332.81|330.61|334.36|332.16|334.56|332.36|332.81|330.61|0
1620408600000|2021-05-07 17:30:00|334.17|331.97|331.25|329.05|334.17|331.97|331.25|329.05|0
1620408900000|2021-05-07 17:35:00|331.05|328.85|331.83|329.63|332.41|330.21|330.86|328.66|0
1620409200000|2021-05-07 17:40:00|332.41|330.21|331.63|329.43|332.8|330.6|331.44|329.24|0
1620409500000|2021-05-07 17:45:00|331.44|329.24|331.44|329.24|332.41|330.21|330.47|328.27|0
1620409800000|2021-05-07 17:50:00|331.24|329.04|332.6|330.4|332.6|330.4|330.86|328.66|0
1620410100000|2021-05-07 17:55:00|332.41|330.21|332.8|330.6|333.38|331.18|331.63|329.43|0
1620410400000|2021-05-07 18:00:00|332.99|330.79|333.18|330.98|336.5|334.3|331.63|329.43|0
1620410700000|2021-05-07 18:05:00|332.79|330.59|330.66|328.46|332.99|330.79|330.46|328.26|0
1620411000000|2021-05-07 18:10:00|330.46|328.26|331.63|329.43|331.63|329.43|330.08|327.88|0
1620411300000|2021-05-07 18:15:00|331.43|329.23|329.88|327.68|331.82|329.62|329.88|327.68|0
1620411600000|2021-05-07 18:20:00|330.07|327.87|328.91|326.71|330.65|328.45|328.91|326.71|0
1620411900000|2021-05-07 18:25:00|329.1|326.9|328.72|326.52|329.49|327.29|328.33|326.13|0
1620412200000|2021-05-07 18:30:00|328.52|326.32|329.4|327.2|329.49|327.29|328.33|326.13|0
1620412500000|2021-05-07 18:35:00|329.49|327.29|330.26|328.06|331.62|329.42|329.49|327.29|0
1620412800000|2021-05-07 18:40:00|330.46|328.26|332.2|330|333.56|331.36|330.46|328.26|0
1620413100000|2021-05-07 18:45:00|332.01|329.81|331.23|329.03|332.59|330.39|330.84|328.64|0
1620413400000|2021-05-07 18:50:00|331.42|329.22|330.45|328.25|331.62|329.42|329.68|327.48|0
1620413700000|2021-05-07 18:55:00|330.26|328.06|329.48|327.28|330.45|328.25|329.09|326.89|0
1620414000000|2021-05-07 19:00:00|329.67|327.47|329.09|326.89|330.64|328.44|327.74|325.54|0
1620414300000|2021-05-07 19:05:00|328.71|326.51|326.97|324.77|329.09|326.89|326.77|324.57|0
1620414600000|2021-05-07 19:10:00|327.16|324.96|326.77|324.57|328.32|326.12|326.58|324.38|0
1620414900000|2021-05-07 19:15:00|326.58|324.38|326.58|324.38|326.68|324.48|325.23|323.03|0
1620415200000|2021-05-07 19:20:00|326.39|324.19|326.38|324.18|326.96|324.76|324.65|322.45|0
1620415500000|2021-05-07 19:25:00|326.19|323.99|326.38|324.18|327.35|325.15|325.81|323.61|0
1620415800000|2021-05-07 19:30:00|326|323.8|326.48|324.28|327.35|325.15|324.65|322.45|0
1620416100000|2021-05-07 19:35:00|326.38|324.18|326.77|324.57|327.92|325.72|325.42|323.22|0
1620416400000|2021-05-07 19:40:00|326.96|324.76|328.12|325.92|328.5|326.3|325.99|323.79|0
1620416700000|2021-05-07 19:45:00|328.31|326.11|325.8|323.6|329.47|327.27|325.8|323.6|0
1620417000000|2021-05-07 19:50:00|325.61|323.41|326.76|324.56|327.92|325.72|325.61|323.41|0
1620417300000|2021-05-07 19:55:00|326.57|324.37|330.05|327.85|330.05|327.85|326.18|323.98|0
1620417600000|2021-05-07 20:00:00|329.86|327.66|328.31|326.11|329.86|327.66|327.73|325.53|0
1620417900000|2021-05-07 20:05:00|328.11|325.91|326.18|323.98|328.11|325.91|326.18|323.98|0
1620418200000|2021-05-07 20:10:00|325.99|323.79|326.86|324.66|327.72|325.52|325.99|323.79|0
1620630300000|2021-05-10 07:05:00|326.36|324.16|326.75|324.55|327.72|325.52|326.36|324.16|0
1620630600000|2021-05-10 07:10:00|326.94|324.74|327.72|325.52|328.3|326.1|326.56|324.36|0
1620630900000|2021-05-10 07:15:00|327.52|325.32|327.13|324.93|328.3|326.1|327.13|324.93|0
1620631200000|2021-05-10 07:20:00|327.33|325.13|328.49|326.29|328.88|326.68|327.33|325.13|0
1620631500000|2021-05-10 07:25:00|328.69|326.49|329.27|327.07|330.05|327.85|328.49|326.29|0
1620631800000|2021-05-10 07:30:00|329.46|327.26|328.29|326.09|330.43|328.23|328.29|326.09|0
1620632100000|2021-05-10 07:35:00|328.49|326.29|327.52|325.32|329.46|327.26|327.32|325.12|0
1620632400000|2021-05-10 07:40:00|327.32|325.12|328.1|325.9|328.68|326.48|327.13|324.93|0
1620632700000|2021-05-10 07:45:00|328.29|326.09|328.1|325.9|328.68|326.48|327.32|325.12|0
1620633000000|2021-05-10 07:50:00|328.29|326.09|326.74|324.54|328.78|326.58|326.54|324.34|0
1620633300000|2021-05-10 07:55:00|326.93|324.73|327.32|325.12|327.71|325.51|326.74|324.54|0
1620633600000|2021-05-10 08:00:00|327.9|325.7|326.93|324.73|327.9|325.7|326.74|324.54|0
1620633900000|2021-05-10 08:05:00|327.12|324.92|326.73|324.53|327.12|324.92|326.35|324.15|0
1620634200000|2021-05-10 08:10:00|326.54|324.34|326.15|323.95|326.73|324.53|325.96|323.76|0
1620634500000|2021-05-10 08:15:00|326.34|324.14|324.6|322.4|326.44|324.24|324.6|322.4|0
1620634800000|2021-05-10 08:20:00|324.99|322.79|325.37|323.17|325.76|323.56|324.99|322.79|0
1620635100000|2021-05-10 08:25:00|325.76|323.56|326.73|324.53|326.83|324.63|325.76|323.56|0
1620635400000|2021-05-10 08:30:00|326.53|324.33|327.11|324.91|328.47|326.27|326.53|324.33|0
1620635700000|2021-05-10 08:35:00|326.92|324.72|326.92|324.72|327.11|324.91|326.53|324.33|0
1620636000000|2021-05-10 08:40:00|327.31|325.11|326.92|324.72|327.69|325.49|326.92|324.72|0
1620636300000|2021-05-10 08:45:00|327.11|324.91|328.27|326.07|328.47|326.27|327.11|324.91|0
1620636600000|2021-05-10 08:50:00|328.37|326.17|328.66|326.46|329.05|326.85|328.27|326.07|0
1620636900000|2021-05-10 08:55:00|328.76|326.56|328.85|326.65|329.05|326.85|328.27|326.07|0
1620637200000|2021-05-10 09:00:00|329.24|327.04|328.46|326.26|329.44|327.24|328.27|326.07|0
1620637500000|2021-05-10 09:05:00|328.66|326.46|326.91|324.71|328.66|326.46|326.91|324.71|0
1620637800000|2021-05-10 09:10:00|327.1|324.9|327.49|325.29|327.69|325.49|327.1|324.9|0
1620638100000|2021-05-10 09:15:00|327.68|325.48|327.3|325.1|327.88|325.68|327.3|325.1|0
1620638400000|2021-05-10 09:20:00|327.1|324.9|327.1|324.9|327.68|325.48|326.71|324.51|0
1620638700000|2021-05-10 09:25:00|327.29|325.09|327.68|325.48|327.87|325.67|326.91|324.71|0
1620639000000|2021-05-10 09:30:00|327.87|325.67|328.84|326.64|329.04|326.84|327.87|325.67|0
1620639300000|2021-05-10 09:35:00|328.95|326.75|328.65|326.45|328.95|326.75|328.07|325.87|0
1620639600000|2021-05-10 09:40:00|328.75|326.55|329.04|326.84|329.62|327.42|328.45|326.25|0
1620639900000|2021-05-10 09:45:00|329.23|327.03|329.03|326.83|329.62|327.42|328.84|326.64|0
1620640200000|2021-05-10 09:50:00|329.23|327.03|328.26|326.06|329.23|327.03|328.06|325.86|0
1620640500000|2021-05-10 09:55:00|328.45|326.25|328.06|325.86|328.64|326.44|327.87|325.67|0
1620640800000|2021-05-10 10:00:00|327.87|325.67|326.51|324.31|328.45|326.25|326.51|324.31|0
1620641100000|2021-05-10 10:05:00|326.7|324.5|326.89|324.69|327.28|325.08|326.51|324.31|0
1620641400000|2021-05-10 10:10:00|327.09|324.89|326.61|324.41|327.28|325.08|326.51|324.31|0
1620641700000|2021-05-10 10:15:00|326.51|324.31|327.09|324.89|327.28|325.08|326.51|324.31|0
1620642000000|2021-05-10 10:20:00|326.89|324.69|327.08|324.88|327.47|325.27|326.89|324.69|0
1620642300000|2021-05-10 10:25:00|326.89|324.69|326.31|324.11|327.28|325.08|326.11|323.91|0
1620642600000|2021-05-10 10:30:00|326.41|324.21|327.66|325.46|327.66|325.46|326.11|323.91|0
1620642900000|2021-05-10 10:35:00|327.76|325.56|327.27|325.07|328.63|326.43|327.08|324.88|0
1620643200000|2021-05-10 10:40:00|327.08|324.88|325.72|323.52|327.27|325.07|325.53|323.33|0
1620643500000|2021-05-10 10:45:00|325.92|323.72|326.3|324.1|326.3|324.1|325.72|323.52|0
1620643800000|2021-05-10 10:50:00|326.4|324.2|326.88|324.68|327.27|325.07|326.11|323.91|0
1620644100000|2021-05-10 10:55:00|326.98|324.78|325.72|323.52|327.27|325.07|325.53|323.33|0
1620644400000|2021-05-10 11:00:00|325.53|323.33|325.33|323.13|326.11|323.91|325.14|322.94|0
1620644700000|2021-05-10 11:05:00|325.52|323.32|325.24|323.04|325.72|323.52|325.14|322.94|0
1620645000000|2021-05-10 11:10:00|325.14|322.94|325.52|323.32|325.52|323.32|324.75|322.55|0
1620645300000|2021-05-10 11:15:00|325.71|323.51|325.13|322.93|325.71|323.51|324.55|322.35|0
1620645600000|2021-05-10 11:20:00|324.94|322.74|325.91|323.71|325.91|323.71|324.75|322.55|0
1620645900000|2021-05-10 11:25:00|326.1|323.9|325.52|323.32|326.29|324.09|325.13|322.93|0
1620646200000|2021-05-10 11:30:00|325.42|323.22|326.87|324.67|327.06|324.86|325.32|323.12|0
1620646500000|2021-05-10 11:35:00|327.06|324.86|326.68|324.48|327.06|324.86|326.29|324.09|0
1620646800000|2021-05-10 11:40:00|326.87|324.67|326.09|323.89|327.26|325.06|326.09|323.89|0
1620647100000|2021-05-10 11:45:00|326.29|324.09|326.09|323.89|327.06|324.86|325.9|323.7|0
1620647400000|2021-05-10 11:50:00|326.29|324.09|326.09|323.89|326.39|324.19|325.51|323.31|0
1620647700000|2021-05-10 11:55:00|326.67|324.47|326.19|323.99|326.67|324.47|326.09|323.89|0
1620648000000|2021-05-10 12:00:00|326.28|324.08|325.51|323.31|326.67|324.47|325.31|323.11|0
1620648300000|2021-05-10 12:05:00|325.31|323.11|323.77|321.57|325.51|323.31|323.57|321.37|0
1620648600000|2021-05-10 12:10:00|323.96|321.76|323.57|321.37|323.96|321.76|323.19|320.99|0
1620648900000|2021-05-10 12:15:00|323.38|321.18|324.15|321.95|324.73|322.53|322.52|320.32|0
1620649200000|2021-05-10 12:20:00|324.25|322.05|324.83|322.63|325.31|323.11|323.96|321.76|0
1620649500000|2021-05-10 12:25:00|324.73|322.53|324.73|322.53|325.69|323.49|324.73|322.53|0
1620649800000|2021-05-10 12:30:00|324.53|322.33|324.53|322.33|324.53|322.33|323.95|321.75|0
1620650100000|2021-05-10 12:35:00|324.34|322.14|323.37|321.17|324.53|322.33|323.18|320.98|0
1620650400000|2021-05-10 12:40:00|324.72|322.52|324.92|322.72|325.5|323.3|324.14|321.94|0
1620650700000|2021-05-10 12:45:00|324.72|322.52|324.53|322.33|325.11|322.91|324.34|322.14|0
1620651000000|2021-05-10 12:50:00|324.63|322.43|324.91|322.71|325.11|322.91|324.34|322.14|0
1620651300000|2021-05-10 12:55:00|324.72|322.52|324.91|322.71|325.11|322.91|324.72|322.52|0
1620651600000|2021-05-10 13:00:00|324.82|322.62|326.26|324.06|326.46|324.26|324.53|322.33|0
1620651900000|2021-05-10 13:05:00|326.07|323.87|326.17|323.97|326.17|323.97|325.1|322.9|0
1620652200000|2021-05-10 13:10:00|326.07|323.87|326.46|324.26|326.46|324.26|325.59|323.39|0
1620652500000|2021-05-10 13:15:00|326.26|324.06|327.23|325.03|327.23|325.03|325.87|323.67|0
1620652800000|2021-05-10 13:20:00|327.04|324.84|325.49|323.29|327.23|325.03|325.29|323.09|0
1620653100000|2021-05-10 13:25:00|325.87|323.67|325.48|323.28|326.17|323.97|324.9|322.7|0
1620653400000|2021-05-10 13:30:00|324.13|321.93|330.72|328.52|331.11|328.91|324.13|321.93|0
1620653700000|2021-05-10 13:35:00|330.34|328.14|329.17|326.97|331.5|329.3|329.17|326.97|0
1620654000000|2021-05-10 13:40:00|329.56|327.36|330.33|328.13|331.7|329.5|329.56|327.36|0
1620654300000|2021-05-10 13:45:00|330.53|328.33|329.36|327.16|331.7|329.5|327.22|325.02|0
1620654600000|2021-05-10 13:50:00|329.65|327.45|330.91|328.71|331.11|328.91|328.97|326.77|0
1620654900000|2021-05-10 13:55:00|331.11|328.91|328.77|326.57|331.89|329.69|328.77|326.57|0
1620655200000|2021-05-10 14:00:00|328.58|326.38|328.96|326.76|331.89|329.69|328.38|326.18|0
1620655500000|2021-05-10 14:05:00|328.77|326.57|328.96|326.76|331.5|329.3|328.38|326.18|0
1620655800000|2021-05-10 14:10:00|329.16|326.96|327.02|324.82|329.16|326.96|326.25|324.05|0
1620656100000|2021-05-10 14:15:00|327.21|325.01|326.85|324.65|327.82|325.62|325.3|323.1|0
1620656400000|2021-05-10 14:20:00|326.76|324.56|328.6|326.4|328.99|326.79|326.07|323.87|0
1620656700000|2021-05-10 14:25:00|328.8|326.6|331.14|328.94|331.14|328.94|328.6|326.4|0
1620657000000|2021-05-10 14:30:00|331.73|329.53|333.1|330.9|333.1|330.9|331.33|329.13|0
1620657300000|2021-05-10 14:35:00|333.29|331.09|330.75|328.55|333.29|331.09|330.75|328.55|0
1620657600000|2021-05-10 14:40:00|330.94|328.74|332.51|330.31|334.47|332.27|330.94|328.74|0
1620657900000|2021-05-10 14:45:00|332.9|330.7|336.04|333.84|336.04|333.84|332.9|330.7|0
1620658200000|2021-05-10 14:50:00|335.65|333.45|335.06|332.86|336.04|333.84|333.29|331.09|0
1620658500000|2021-05-10 14:55:00|335.25|333.05|332.11|329.91|335.45|333.25|332.11|329.91|0
1620658800000|2021-05-10 15:00:00|331.52|329.32|332.11|329.91|333.29|331.09|331.52|329.32|0
1620659100000|2021-05-10 15:05:00|331.91|329.71|330.54|328.34|332.5|330.3|329.96|327.76|0
1620659400000|2021-05-10 15:10:00|330.35|328.15|330.93|328.73|331.52|329.32|329.76|327.56|0
1620659700000|2021-05-10 15:15:00|331.32|329.12|328.2|326|332.3|330.1|328.2|326|0
1620660000000|2021-05-10 15:20:00|328|325.8|326.64|324.44|328|325.8|325.86|323.66|0
1620660300000|2021-05-10 15:25:00|326.83|324.63|327.03|324.83|327.42|325.22|326.25|324.05|0
1620660600000|2021-05-10 15:30:00|326.83|324.63|327.22|325.02|328|325.8|326.25|324.05|0
1620660900000|2021-05-10 15:35:00|326.83|324.63|328|325.8|328.78|326.58|326.83|324.63|0
1620661200000|2021-05-10 15:40:00|328.19|325.99|327.22|325.02|328.97|326.77|327.02|324.82|0
1620661500000|2021-05-10 15:45:00|326.83|324.63|327.8|325.6|329.17|326.97|326.83|324.63|0
1620661800000|2021-05-10 15:50:00|327.6|325.4|326.63|324.43|328.58|326.38|326.63|324.43|0
1620662100000|2021-05-10 15:55:00|326.44|324.24|325.85|323.65|327.02|324.82|325.08|322.88|0
1620662400000|2021-05-10 16:00:00|325.66|323.46|325.66|323.46|326.63|324.43|325.27|323.07|0
1620662700000|2021-05-10 16:05:00|325.46|323.26|326.73|324.53|326.82|324.62|325.46|323.26|0
1620663000000|2021-05-10 16:10:00|326.63|324.43|325.46|323.26|326.63|324.43|325.07|322.87|0
1620663300000|2021-05-10 16:15:00|325.26|323.06|325.26|323.06|326.04|323.84|324.68|322.48|0
1620663600000|2021-05-10 16:20:00|325.46|323.26|324.49|322.29|325.46|323.26|324.29|322.09|0
1620663900000|2021-05-10 16:25:00|324.29|322.09|327.59|325.39|327.79|325.59|323.71|321.51|0
1620664200000|2021-05-10 16:30:00|327.79|325.59|327.98|325.78|328.18|325.98|327.01|324.81|0
1620664500000|2021-05-10 16:35:00|327.79|325.59|327.98|325.78|328.37|326.17|327.01|324.81|0
1620664800000|2021-05-10 16:40:00|327.89|325.69|328.95|326.75|329.54|327.34|327.59|325.39|0
1620665100000|2021-05-10 16:45:00|329.15|326.95|329.54|327.34|329.74|327.54|328.37|326.17|0
1620665400000|2021-05-10 16:50:00|329.34|327.14|329.73|327.53|329.73|327.53|328.17|325.97|0
1620665700000|2021-05-10 16:55:00|329.54|327.34|330.32|328.12|330.51|328.31|329.34|327.14|0
1620666000000|2021-05-10 17:00:00|330.12|327.92|329.93|327.73|331.69|329.49|329.34|327.14|0
1620666300000|2021-05-10 17:05:00|330.12|327.92|330.31|328.11|331.49|329.29|330.12|327.92|0
1620666600000|2021-05-10 17:10:00|330.12|327.92|329.53|327.33|330.9|328.7|329.53|327.33|0
1620666900000|2021-05-10 17:15:00|329.73|327.53|329.57|327.37|330.55|328.35|328.99|326.79|0
1620667200000|2021-05-10 17:20:00|329.68|327.48|328.59|326.39|329.68|327.48|328.01|325.81|0
1620667500000|2021-05-10 17:25:00|328.4|326.2|329.96|327.76|330.16|327.96|328.4|326.2|0
1620667800000|2021-05-10 17:30:00|330.16|327.96|330.75|328.55|331.34|329.14|329.57|327.37|0
1620668100000|2021-05-10 17:35:00|330.94|328.74|330.94|328.74|331.73|329.53|330.55|328.35|0
1620668400000|2021-05-10 17:40:00|331.14|328.94|331.73|329.53|332.71|330.51|330.75|328.55|0
1620668700000|2021-05-10 17:45:00|331.83|329.63|331.14|328.94|331.92|329.72|330.55|328.35|0
1620669000000|2021-05-10 17:50:00|331.04|328.84|331.33|329.13|331.53|329.33|330.35|328.15|0
1620669300000|2021-05-10 17:55:00|331.13|328.93|332.31|330.11|332.71|330.51|330.35|328.15|0
1620669600000|2021-05-10 18:00:00|332.12|329.92|333.89|331.69|335.07|332.87|331.72|329.52|0
1620669900000|2021-05-10 18:05:00|334.08|331.88|334.08|331.88|335.07|332.87|333.49|331.29|0
1620670200000|2021-05-10 18:10:00|333.89|331.69|337.85|335.65|338.05|335.85|333.69|331.49|0
1620670500000|2021-05-10 18:15:00|338.05|335.85|344.36|342.16|345.56|343.36|337.85|335.65|0
1620670800000|2021-05-10 18:20:00|344.17|341.97|344.16|341.96|347.94|345.74|343.77|341.57|0
1620671100000|2021-05-10 18:25:00|344.36|342.16|348.45|346.25|350.44|348.24|344.16|341.96|0
1620671400000|2021-05-10 18:30:00|348.65|346.45|348.25|346.05|351.63|349.43|347.85|345.65|0
1620671700000|2021-05-10 18:35:00|348.15|345.95|350.23|348.03|351.23|349.03|347.65|345.45|0
1620672000000|2021-05-10 18:40:00|350.04|347.84|352.22|350.02|352.42|350.22|349.64|347.44|0
1620672300000|2021-05-10 18:45:00|352.33|350.13|353.02|350.82|353.22|351.02|351.43|349.23|0
1620672600000|2021-05-10 18:50:00|353.22|351.02|354.42|352.22|356.22|354.02|353.02|350.82|0
1620672900000|2021-05-10 18:55:00|354.22|352.02|351.62|349.42|356.22|354.02|351.62|349.42|0
1620673200000|2021-05-10 19:00:00|351.82|349.62|352.02|349.82|352.82|350.62|350.23|348.03|0
1620673500000|2021-05-10 19:05:00|352.42|350.22|351.57|349.37|354.97|352.77|351.37|349.17|0
1620673800000|2021-05-10 19:10:00|351.37|349.17|350.57|348.37|351.97|349.77|348.58|346.38|0
1620674100000|2021-05-10 19:15:00|350.97|348.77|352.37|350.17|353.57|351.37|350.17|347.97|0
1620674400000|2021-05-10 19:20:00|352.77|350.57|353.16|350.96|354.97|352.77|351.77|349.57|0
1620674700000|2021-05-10 19:25:00|353.36|351.16|350.97|348.77|354.36|352.16|350.17|347.97|0
1620675000000|2021-05-10 19:30:00|351.37|349.17|349.57|347.37|353.16|350.96|349.37|347.17|0
1620675300000|2021-05-10 19:35:00|349.68|347.48|350.77|348.57|352.36|350.16|349.68|347.48|0
1620675600000|2021-05-10 19:40:00|350.57|348.37|350.37|348.17|351.36|349.16|349.97|347.77|0
1620675900000|2021-05-10 19:45:00|350.17|347.97|354.96|352.76|355.96|353.76|347.78|345.58|0
1620676200000|2021-05-10 19:50:00|354.56|352.36|361.47|359.27|361.47|359.27|354.56|352.36|0
1620676500000|2021-05-10 19:55:00|360.87|358.67|365.48|363.28|365.68|363.48|358.67|356.47|0
1620676800000|2021-05-10 20:00:00|364.27|362.07|367.29|365.09|368.3|366.1|364.27|362.07|0
1620677100000|2021-05-10 20:05:00|367.09|364.89|364.27|362.07|367.09|364.89|364.07|361.87|0
1620677400000|2021-05-10 20:10:00|364.07|361.87|365.2|363|368.12|365.92|363.87|361.67|0
1620677700000|2021-05-10 20:15:00|365.68|363.08|366.09|363.49|366.15|363.55|365.36|362.76|0
1620678000000|2021-05-10 20:20:00|366.06|363.46|366.14|363.54|366.26|363.66|365.94|363.34|0
1620678300000|2021-05-10 20:25:00|366.11|363.51|365.91|363.31|366.32|363.72|365.73|363.13|0
1620678600000|2021-05-10 20:30:00|365.79|363.19|364.99|362.39|366.4|363.8|364.39|361.79|0
1620678900000|2021-05-10 20:35:00|364.79|362.19|366.2|363.6|366.4|363.8|364.79|362.19|0
1620679200000|2021-05-10 20:40:00|365.99|363.39|366.8|364.2|367|364.4|365.99|363.39|0
1620679500000|2021-05-10 20:45:00|366.6|364|368.41|365.81|368.82|366.22|366.19|363.59|0
1620679800000|2021-05-10 20:50:00|368.61|366.01|372.26|369.66|373.27|370.67|368.61|366.01|0
1620680100000|2021-05-10 20:55:00|372.06|369.46|370.43|367.83|372.26|369.66|370.43|367.83|0
1620680400000|2021-05-10 21:00:00|370.59|367.99|369.96|367.36|370.67|368.07|369.73|367.13|0
1620680700000|2021-05-10 21:05:00|369.99|367.39|369.18|366.58|369.99|367.39|369.18|366.58|0
1620681000000|2021-05-10 21:10:00|369.3|366.7|368.84|366.24|369.35|366.75|368.84|366.24|0
1620681300000|2021-05-10 21:15:00|368.79|366.19|369.05|366.45|369.05|366.45|368.7|366.1|0
1620681600000|2021-05-10 21:20:00|368.99|366.39|368.92|366.32|368.99|366.39|368.65|366.05|0
1620681900000|2021-05-10 21:25:00|368.8|366.2|368.8|366.2|369|366.4|368.3|365.7|0
1620682200000|2021-05-10 21:30:00|368.85|366.25|368.89|366.29|368.89|366.29|368.68|366.08|0
1620682500000|2021-05-10 21:35:00|368.85|366.25|368.74|366.14|368.94|366.34|368.74|366.14|0
1620682800000|2021-05-10 21:40:00|368.85|366.25|368.71|366.11|368.85|366.25|368.71|366.11|0
1620683100000|2021-05-10 21:45:00|368.74|366.14|367.98|365.38|368.85|366.25|367.98|365.38|0
1620683400000|2021-05-10 21:50:00|367.82|365.22|367.52|364.92|367.82|365.22|367.52|364.92|0
1620683700000|2021-05-10 21:55:00|367.57|364.97|368.8|366.2|368.8|366.2|367.45|364.85|0
1620684000000|2021-05-10 22:00:00|369.61|367.01|367.28|364.68|369.61|367.01|366.47|363.87|0
1620684300000|2021-05-10 22:05:00|367.38|364.78|367.08|364.48|368.89|366.29|366.67|364.07|0
1620684600000|2021-05-10 22:10:00|367.28|364.68|367.68|365.08|367.88|365.28|366.47|363.87|0
1620684900000|2021-05-10 22:15:00|367.88|365.28|368.49|365.89|368.49|365.89|367.07|364.47|0
1620685200000|2021-05-10 22:20:00|368.28|365.68|368.39|365.79|368.69|366.09|367.27|364.67|0
1620685500000|2021-05-10 22:25:00|368.28|365.68|367.88|365.28|369.5|366.9|367.47|364.87|0
1620685800000|2021-05-10 22:30:00|367.68|365.08|366.67|364.07|367.88|365.28|366.46|363.86|0
1620686100000|2021-05-10 22:35:00|366.46|363.86|366.06|363.46|366.87|364.27|366.06|363.46|0
1620686400000|2021-05-10 22:40:00|366.26|363.66|365.45|362.85|366.26|363.66|365.36|362.76|0
1620686700000|2021-05-10 22:45:00|365.66|363.06|365.45|362.85|365.86|363.26|365.25|362.65|0
1620687000000|2021-05-10 22:50:00|365.25|362.65|364.45|361.85|365.25|362.65|364.45|361.85|0
1620687300000|2021-05-10 22:55:00|364.25|361.65|363.84|361.24|364.45|361.85|363.64|361.04|0
1620687600000|2021-05-10 23:00:00|363.64|361.04|363.64|361.04|364.15|361.55|363.64|361.04|0
1620687900000|2021-05-10 23:05:00|363.84|361.24|363.24|360.64|363.84|361.24|362.84|360.24|0
1620688200000|2021-05-10 23:10:00|363.04|360.44|365.04|362.44|365.04|362.44|362.83|360.23|0
1620688500000|2021-05-10 23:15:00|364.84|362.24|365.85|363.25|365.85|363.25|364.44|361.84|0
1620688800000|2021-05-10 23:20:00|366.05|363.45|364.84|362.24|366.36|363.76|364.44|361.84|0
1620689100000|2021-05-10 23:25:00|365.04|362.44|365.64|363.04|366.45|363.85|365.04|362.44|0
1620689400000|2021-05-10 23:30:00|365.85|363.25|366.05|363.45|366.25|363.65|365.24|362.64|0
1620689700000|2021-05-10 23:35:00|365.84|363.24|365.64|363.04|366.45|363.85|365.64|363.04|0
1620690000000|2021-05-10 23:40:00|365.84|363.24|366.04|363.44|366.25|363.65|365.64|363.04|0
1620690300000|2021-05-10 23:45:00|365.84|363.24|365.44|362.84|365.84|363.24|365.04|362.44|0
1620690600000|2021-05-10 23:50:00|365.64|363.04|365.44|362.84|365.64|363.04|365.24|362.64|0
1620690900000|2021-05-10 23:55:00|365.24|362.64|364.63|362.03|365.24|362.64|364.63|362.03|0
1620691200000|2021-05-11 00:00:00|364.83|362.23|365.64|363.04|365.64|363.04|363.42|360.82|0
1620691500000|2021-05-11 00:05:00|365.84|363.24|364.43|361.83|367.15|364.55|364.43|361.83|0
1620691800000|2021-05-11 00:10:00|364.23|361.63|364.02|361.42|364.63|362.03|363.82|361.22|0
1620692100000|2021-05-11 00:15:00|364.13|361.53|369.26|366.66|369.26|366.66|364.13|361.53|0
1620692400000|2021-05-11 00:20:00|369.47|366.87|368.66|366.06|369.87|367.27|368.05|365.45|0
1620692700000|2021-05-11 00:25:00|368.86|366.26|368.05|365.45|368.86|366.26|367.65|365.05|0
1620693000000|2021-05-11 00:30:00|367.95|365.35|367.95|365.35|368.45|365.85|367.44|364.84|0
1620693300000|2021-05-11 00:35:00|367.64|365.04|368.65|366.05|369.46|366.86|367.64|365.04|0
1620693600000|2021-05-11 00:40:00|369.06|366.46|373.72|371.12|373.83|371.23|369.06|366.46|0
1620693900000|2021-05-11 00:45:00|373.31|370.71|373.11|370.51|373.92|371.32|372.3|369.7|0
1620694200000|2021-05-11 00:50:00|373.31|370.71|380.86|378.26|385.18|382.58|373.31|370.71|0
1620694500000|2021-05-11 00:55:00|380.97|378.37|382.37|379.77|386.26|383.66|379.22|376.62|0
1620694800000|2021-05-11 01:00:00|382.58|379.98|388.38|385.78|390.43|387.83|382.58|379.98|0
1620695100000|2021-05-11 01:05:00|388.18|385.58|388.17|385.57|390.74|388.14|387.56|384.96|0
1620695400000|2021-05-11 01:10:00|387.97|385.37|387.05|384.45|389.2|386.6|386.54|383.94|0
1620695700000|2021-05-11 01:15:00|386.95|384.35|382.47|379.87|386.95|384.35|382.47|379.87|0
1620696000000|2021-05-11 01:20:00|382.58|379.98|383.28|380.68|383.49|380.89|382.27|379.67|0
1620696300000|2021-05-11 01:25:00|383.49|380.89|385.42|382.82|386.13|383.53|383.28|380.68|0
1620696600000|2021-05-11 01:30:00|385.83|383.23|386.94|384.34|387.15|384.55|384.91|382.31|0
1620696900000|2021-05-11 01:35:00|387.35|384.75|387.35|384.75|387.76|385.16|386.33|383.73|0
1620697200000|2021-05-11 01:40:00|386.94|384.34|389.6|387|392.26|389.66|386.94|384.34|0
1620697500000|2021-05-11 01:45:00|389.39|386.79|389.39|386.79|389.8|387.2|388.78|386.18|0
1620697800000|2021-05-11 01:50:00|389.6|387|388.12|385.52|390|387.4|387.72|385.12|0
1620698100000|2021-05-11 01:55:00|388.33|385.73|388.33|385.73|389.56|386.96|387.51|384.91|0
1620698400000|2021-05-11 02:00:00|388.23|385.63|393.46|390.86|393.67|391.07|388.12|385.52|0
1620698700000|2021-05-11 02:05:00|393.26|390.66|391.84|389.24|394.72|392.12|391.84|389.24|0
1620699000000|2021-05-11 02:10:00|392.05|389.45|392.66|390.06|393.28|390.68|391.43|388.83|0
1620699300000|2021-05-11 02:15:00|392.87|390.27|390.61|388.01|393.69|391.09|390.61|388.01|0
1620699600000|2021-05-11 02:20:00|390.2|387.6|390.81|388.21|391.84|389.24|390|387.4|0
1620699900000|2021-05-11 02:25:00|391.02|388.42|390.4|387.8|391.02|388.42|389.79|387.19|0
1620700200000|2021-05-11 02:30:00|389.99|387.39|389.38|386.78|390.81|388.21|389.17|386.57|0
1620700500000|2021-05-11 02:35:00|389.58|386.98|387.74|385.14|389.99|387.39|387.54|384.94|0
1620700800000|2021-05-11 02:40:00|387.65|385.05|388.97|386.37|389.38|386.78|387.24|384.64|0
1620701100000|2021-05-11 02:45:00|388.76|386.16|389.89|387.29|389.99|387.39|388.56|385.96|0
1620701400000|2021-05-11 02:50:00|389.99|387.39|391.42|388.82|391.63|389.03|388.97|386.37|0
1620701700000|2021-05-11 02:55:00|391.63|389.03|389.58|386.98|391.63|389.03|389.37|386.77|0
1620702000000|2021-05-11 03:00:00|389.37|386.77|389.78|387.18|390.6|388|389.37|386.77|0
1620702300000|2021-05-11 03:05:00|389.58|386.98|390.39|387.79|390.8|388.2|389.58|386.98|0
1620702600000|2021-05-11 03:10:00|390.19|387.59|390.39|387.79|390.8|388.2|390.19|387.59|0
1620702900000|2021-05-11 03:15:00|390.6|388|389.78|387.18|391.42|388.82|388.75|386.15|0
1620703200000|2021-05-11 03:20:00|389.98|387.38|389.06|386.46|390.19|387.59|388.34|385.74|0
1620703500000|2021-05-11 03:25:00|388.96|386.36|387.93|385.33|389.16|386.56|387.93|385.33|0
1620703800000|2021-05-11 03:30:00|387.73|385.13|386.5|383.9|388.34|385.74|386.5|383.9|0
1620704100000|2021-05-11 03:35:00|386.71|384.11|383.96|381.36|386.71|384.11|383.25|380.65|0
1620704400000|2021-05-11 03:40:00|384.06|381.46|384.47|381.87|384.67|382.07|383.45|380.85|0
1620704700000|2021-05-11 03:45:00|384.67|382.07|384.87|382.27|385.69|383.09|384.06|381.46|0
1620705000000|2021-05-11 03:50:00|385.07|382.47|385.07|382.47|385.89|383.29|384.87|382.27|0
1620705300000|2021-05-11 03:55:00|385.28|382.68|384.46|381.86|385.68|383.08|384.46|381.86|0
1620705600000|2021-05-11 04:00:00|384.36|381.76|384.05|381.45|384.46|381.86|383.24|380.64|0
1620705900000|2021-05-11 04:05:00|384.26|381.66|384.66|382.06|385.07|382.47|384.05|381.45|0
1620706200000|2021-05-11 04:10:00|384.46|381.86|385.68|383.08|385.68|383.08|384.46|381.86|0
1620706500000|2021-05-11 04:15:00|385.88|383.28|386.09|383.49|386.49|383.89|385.68|383.08|0
1620706800000|2021-05-11 04:20:00|385.68|383.08|385.47|382.87|386.09|383.49|385.47|382.87|0
1620707100000|2021-05-11 04:25:00|385.58|382.98|384.66|382.06|386.7|384.1|384.66|382.06|0
1620707400000|2021-05-11 04:30:00|384.86|382.26|384.86|382.26|385.06|382.46|384.45|381.85|0
1620707700000|2021-05-11 04:35:00|384.66|382.06|385.67|383.07|385.78|383.18|384.66|382.06|0
1620708000000|2021-05-11 04:40:00|385.88|383.28|387.1|384.5|387.21|384.61|385.67|383.07|0
1620708300000|2021-05-11 04:45:00|387.21|384.61|389.35|386.75|389.66|387.06|387.1|384.5|0
1620708600000|2021-05-11 04:50:00|389.55|386.95|387.91|385.31|389.75|387.15|387.5|384.9|0
1620708900000|2021-05-11 04:55:00|387.71|385.11|388.32|385.72|388.53|385.93|387.5|384.9|0
1620709200000|2021-05-11 05:00:00|388.12|385.52|387.09|384.49|388.73|386.13|387.09|384.49|0
1620709500000|2021-05-11 05:05:00|386.89|384.29|385.67|383.07|387.09|384.49|385.06|382.46|0
1620709800000|2021-05-11 05:10:00|385.46|382.86|383.63|381.03|385.87|383.27|383.63|381.03|0
1620710100000|2021-05-11 05:15:00|383.83|381.23|384.03|381.43|384.24|381.64|383.02|380.42|0
1620710400000|2021-05-11 05:20:00|383.83|381.23|383.83|381.23|383.83|381.23|383.02|380.42|0
1620710700000|2021-05-11 05:25:00|383.63|381.03|384.24|381.64|384.55|381.95|383.22|380.62|0
1620711000000|2021-05-11 05:30:00|384.34|381.74|382.96|380.36|384.44|381.84|382.55|379.95|0
1620711300000|2021-05-11 05:35:00|382.76|380.16|383.16|380.56|383.98|381.38|382.76|380.16|0
1620711600000|2021-05-11 05:40:00|382.76|380.16|380.11|377.51|382.76|380.16|380.11|377.51|0
1620711900000|2021-05-11 05:45:00|379.91|377.31|380.06|377.46|380.87|378.27|379.65|377.05|0
1620712200000|2021-05-11 05:50:00|380.46|377.86|380.06|377.46|380.67|378.07|379.85|377.25|0
1620712500000|2021-05-11 05:55:00|379.85|377.25|379.24|376.64|380.06|377.46|378.63|376.03|0
1620712800000|2021-05-11 06:00:00|379.44|376.84|379.65|377.05|380.26|377.66|378.43|375.83|0
1620713100000|2021-05-11 06:05:00|379.44|376.84|379.64|377.04|380.26|377.66|379.03|376.43|0
1620713400000|2021-05-11 06:10:00|379.85|377.25|381.27|378.67|381.68|379.08|379.44|376.84|0
1620713700000|2021-05-11 06:15:00|380.87|378.27|379.03|376.43|381.27|378.67|378.83|376.23|0
1620714000000|2021-05-11 06:20:00|379.23|376.63|379.14|376.54|379.85|377.25|378.42|375.82|0
1620714300000|2021-05-11 06:25:00|379.03|376.43|381.07|378.47|381.07|378.47|379.03|376.43|0
1620714600000|2021-05-11 06:30:00|381.27|378.67|380.86|378.26|382.09|379.49|380.05|377.45|0
1620714900000|2021-05-11 06:35:00|381.06|378.46|379.64|377.04|381.06|378.46|378.82|376.22|0
1620715200000|2021-05-11 06:40:00|379.43|376.83|378.82|376.22|379.64|377.04|378.42|375.82|0
1620715500000|2021-05-11 06:45:00|379.03|376.43|378.41|375.81|379.43|376.83|378.21|375.61|0
1620715800000|2021-05-11 06:50:00|378.21|375.61|378.21|375.61|379.02|376.42|376.99|374.39|0
1620716100000|2021-05-11 06:55:00|378.41|375.81|379.02|376.42|379.02|376.42|378.01|375.41|0
1620716400000|2021-05-11 07:00:00|378.82|376.22|376.8|374.2|379.43|376.83|376.19|373.59|0
1620716700000|2021-05-11 07:05:00|376.6|374.4|384.66|382.46|385.07|382.87|376.2|374|0
1620717000000|2021-05-11 07:10:00|384.86|382.66|387.52|385.32|388.96|386.76|384.86|382.66|0
1620717300000|2021-05-11 07:15:00|388.35|386.15|387.42|385.22|391.02|388.82|387.42|385.22|0
1620717600000|2021-05-11 07:20:00|387.52|385.32|386.29|384.09|387.93|385.73|384.45|382.25|0
1620717900000|2021-05-11 07:25:00|386.5|384.3|388.96|386.76|389.17|386.97|386.5|384.3|0
1620718200000|2021-05-11 07:30:00|388.86|386.66|391.22|389.02|391.43|389.23|388.86|386.66|0
1620718500000|2021-05-11 07:35:00|391.01|388.81|389.99|387.79|391.84|389.64|388.76|386.56|0
1620718800000|2021-05-11 07:40:00|390.09|387.89|392.04|389.84|392.24|390.04|390.09|387.89|0
1620719100000|2021-05-11 07:45:00|392.15|389.95|394.51|392.31|395.33|393.13|392.04|389.84|0
1620719400000|2021-05-11 07:50:00|394.41|392.21|393.4|391.2|396.74|394.54|393.4|391.2|0
1620719700000|2021-05-11 07:55:00|393.5|391.3|388.47|386.27|394.33|392.13|387.95|385.75|0
1620720000000|2021-05-11 08:00:00|388.57|386.37|394.24|392.04|394.24|392.04|387.74|385.54|0
1620720300000|2021-05-11 08:05:00|394.65|392.45|390.01|387.81|396.83|394.63|390.01|387.81|0
1620720600000|2021-05-11 08:10:00|389.9|387.7|394.44|392.24|394.44|392.24|389.49|387.29|0
1620720900000|2021-05-11 08:15:00|394.65|392.45|395.89|393.69|396.93|394.73|393.61|391.41|0
1620721200000|2021-05-11 08:20:00|395.68|393.48|393.82|391.62|396.72|394.52|391.96|389.76|0
1620721500000|2021-05-11 08:25:00|394.02|391.82|392.78|390.58|395.27|393.07|391.96|389.76|0
1620721800000|2021-05-11 08:30:00|392.58|390.38|392.99|390.79|393.82|391.62|390.72|388.52|0
1620722100000|2021-05-11 08:35:00|392.78|390.58|391.54|389.34|393.19|390.99|390.51|388.31|0
1620722400000|2021-05-11 08:40:00|391.33|389.13|390.51|388.31|391.95|389.75|388.86|386.66|0
1620722700000|2021-05-11 08:45:00|390.92|388.72|389.89|387.69|391.13|388.93|389.07|386.87|0
1620723000000|2021-05-11 08:50:00|390.1|387.9|390.51|388.31|391.54|389.34|389.89|387.69|0
1620723300000|2021-05-11 08:55:00|390.71|388.51|391.85|389.65|392.06|389.86|390.51|388.31|0
1620723600000|2021-05-11 09:00:00|391.74|389.54|387.21|385.01|392.36|390.16|387.21|385.01|0
1620723900000|2021-05-11 09:05:00|387.42|385.22|387.42|385.22|388.65|386.45|387.32|385.12|0
1620724200000|2021-05-11 09:10:00|387.21|385.01|387.83|385.63|388.03|385.83|385.36|383.16|0
1620724500000|2021-05-11 09:15:00|387.62|385.42|383.72|381.52|387.83|385.63|383.72|381.52|0
1620724800000|2021-05-11 09:20:00|383.83|381.63|387.21|385.01|387.21|385.01|383.52|381.32|0
1620725100000|2021-05-11 09:25:00|387.41|385.21|388.64|386.44|389.06|386.86|387.21|385.01|0
1620725400000|2021-05-11 09:30:00|389.06|386.86|387|384.8|389.06|386.86|386.79|384.59|0
1620725700000|2021-05-11 09:35:00|386.79|384.59|387.82|385.62|388.44|386.24|385.97|383.77|0
1620726000000|2021-05-11 09:40:00|387.61|385.41|387|384.8|388.85|386.65|386.79|384.59|0
1620726300000|2021-05-11 09:45:00|386.79|384.59|388.54|386.34|389.67|387.47|386.59|384.39|0
1620726600000|2021-05-11 09:50:00|388.64|386.44|388.64|386.44|389.26|387.06|388.23|386.03|0
1620726900000|2021-05-11 09:55:00|388.84|386.64|389.25|387.05|389.87|387.67|388.43|386.23|0
1620727200000|2021-05-11 10:00:00|388.84|386.64|391.63|389.43|391.73|389.53|387.81|385.61|0
1620727500000|2021-05-11 10:05:00|391.52|389.32|392.96|390.76|393.38|391.18|391.31|389.11|0
1620727800000|2021-05-11 10:10:00|393.17|390.97|391.52|389.32|394.2|392|391.11|388.91|0
1620728100000|2021-05-11 10:15:00|391.72|389.52|388.63|386.43|391.72|389.52|388.63|386.43|0
1620728400000|2021-05-11 10:20:00|388.84|386.64|390.69|388.49|390.69|388.49|388.84|386.64|0
1620728700000|2021-05-11 10:25:00|390.9|388.7|392.24|390.04|392.55|390.35|390.07|387.87|0
1620729000000|2021-05-11 10:30:00|392.34|390.14|394.82|392.62|395.03|392.83|392.13|389.93|0
1620729300000|2021-05-11 10:35:00|394.93|392.73|392.96|390.76|395.03|392.83|392.54|390.34|0
1620729600000|2021-05-11 10:40:00|393.16|390.96|395.65|393.45|396.06|393.86|393.16|390.96|0
1620729900000|2021-05-11 10:45:00|395.44|393.24|394.92|392.72|396.48|394.28|393.78|391.58|0
1620730200000|2021-05-11 10:50:00|395.02|392.82|390.68|388.48|395.23|393.03|390.68|388.48|0
1620730500000|2021-05-11 10:55:00|390.79|388.59|391.09|388.89|392.33|390.13|390.68|388.48|0
1620730800000|2021-05-11 11:00:00|390.89|388.69|390.68|388.48|391.51|389.31|390.17|387.97|0
1620731100000|2021-05-11 11:05:00|390.89|388.69|391.61|389.41|391.71|389.51|390.27|388.07|0
1620731400000|2021-05-11 11:10:00|391.5|389.3|390.88|388.68|392.12|389.92|390.68|388.48|0
1620731700000|2021-05-11 11:15:00|391.09|388.89|391.5|389.3|391.92|389.72|390.68|388.48|0
1620732000000|2021-05-11 11:20:00|391.3|389.1|392.95|390.75|393.15|390.95|391.3|389.1|0
1620732300000|2021-05-11 11:25:00|393.15|390.95|392.94|390.74|394.81|392.61|392.74|390.54|0
1620732600000|2021-05-11 11:30:00|393.15|390.95|395.63|393.43|395.84|393.64|392.74|390.54|0
1620732900000|2021-05-11 11:35:00|395.43|393.23|396.05|393.85|396.26|394.06|395.01|392.81|0
1620733200000|2021-05-11 11:40:00|396.16|393.96|392.53|390.33|396.25|394.05|392.53|390.33|0
1620733500000|2021-05-11 11:45:00|392.32|390.12|392.32|390.12|393.35|391.15|392.11|389.91|0
1620733800000|2021-05-11 11:50:00|392.11|389.91|393.56|391.36|393.97|391.77|391.91|389.71|0
1620734100000|2021-05-11 11:55:00|393.77|391.57|397.7|395.5|397.91|395.71|393.56|391.36|0
1620734400000|2021-05-11 12:00:00|398.53|396.33|395.01|392.81|398.53|396.33|395.01|392.81|0
1620734700000|2021-05-11 12:05:00|394.38|392.18|397.08|394.88|398.32|396.12|394.18|391.98|0
1620735000000|2021-05-11 12:10:00|397.49|395.29|399.47|397.27|399.57|397.37|397.49|395.29|0
1620735300000|2021-05-11 12:15:00|399.57|397.37|404.9|402.7|405.2|403|398.32|396.12|0
1620735600000|2021-05-11 12:20:00|405.2|403|406.67|404.47|406.67|404.47|402.7|400.5|0
1620735900000|2021-05-11 12:25:00|406.78|404.58|412.42|410.22|412.6|410.4|405.62|403.42|0
1620736200000|2021-05-11 12:30:00|412.01|409.81|412.21|410.01|413.47|411.27|410.96|408.76|0
1620736500000|2021-05-11 12:35:00|412.42|410.22|408.67|406.47|412.42|410.22|408.05|405.85|0
1620736800000|2021-05-11 12:40:00|408.88|406.68|408.26|406.06|410.13|407.93|408.26|406.06|0
1620737100000|2021-05-11 12:45:00|408.46|406.26|410.64|408.44|410.64|408.44|407.42|405.22|0
1620737400000|2021-05-11 12:50:00|410.74|408.54|411.16|408.96|411.57|409.37|410.12|407.92|0
1620737700000|2021-05-11 12:55:00|411.36|409.16|413.03|410.83|413.86|411.66|410.32|408.12|0
1620738000000|2021-05-11 13:00:00|413.44|411.24|413.23|411.03|414.69|412.49|411.78|409.58|0
1620738300000|2021-05-11 13:05:00|413.44|411.24|415.11|412.91|416.78|414.58|412.19|409.99|0
1620738600000|2021-05-11 13:10:00|414.28|412.08|414.07|411.87|417.41|415.21|413.44|411.24|0
1620738900000|2021-05-11 13:15:00|414.27|412.07|412.81|410.61|414.48|412.28|411.98|409.78|0
1620739200000|2021-05-11 13:20:00|412.61|410.41|411.05|408.85|412.81|410.61|410.11|407.91|0
1620739500000|2021-05-11 13:25:00|411.15|408.95|408.66|406.46|411.15|408.95|408.03|405.83|0
1620739800000|2021-05-11 13:30:00|409.69|407.49|412.88|410.68|413.02|410.82|405.55|403.35|0
1620740100000|2021-05-11 13:35:00|413.09|410.89|409.52|407.32|413.09|410.89|406.38|404.18|0
1620740400000|2021-05-11 13:40:00|408.89|406.69|399.5|397.3|410.15|407.95|399.5|397.3|0
1620740700000|2021-05-11 13:45:00|399.82|397.62|404.33|402.13|404.33|402.13|399.82|397.62|0
1620741000000|2021-05-11 13:50:00|404.54|402.34|397.85|395.65|404.54|402.34|397.64|395.44|0
1620741300000|2021-05-11 13:55:00|398.06|395.86|390.17|387.97|399.52|397.32|390.17|387.97|0
1620741600000|2021-05-11 14:00:00|390.37|388.17|388.6|386.4|392.03|389.83|386.73|384.53|0
1620741900000|2021-05-11 14:05:00|388.71|386.51|395.47|393.27|395.47|393.27|387.56|385.36|0
1620742200000|2021-05-11 14:10:00|395.68|393.48|399.13|396.93|400.8|398.6|393.8|391.6|0
1620742500000|2021-05-11 14:15:00|399.55|397.35|402.87|400.67|406.43|404.23|399.55|397.35|0
1620742800000|2021-05-11 14:20:00|402.25|400.05|408.1|405.9|408.1|405.9|398.09|395.89|0
1620743100000|2021-05-11 14:25:00|408.73|406.53|417.45|415.25|418.08|415.88|408.31|406.11|0
1620743400000|2021-05-11 14:30:00|417.24|415.04|422.46|420.26|423.3|421.1|417.24|415.04|0
1620743700000|2021-05-11 14:35:00|422.67|420.47|428.34|426.14|429.42|427.22|422.25|420.05|0
1620744000000|2021-05-11 14:40:00|429.4|427.2|425|422.8|430.45|428.25|421.41|419.21|0
1620744300000|2021-05-11 14:45:00|426.26|424.06|419.72|417.52|432.64|430.44|418.88|416.68|0
1620744600000|2021-05-11 14:50:00|420.35|418.15|417.67|415.47|421.62|419.42|415.56|413.36|0
1620744900000|2021-05-11 14:55:00|417.88|415.68|417.24|415.04|418.72|416.52|413.04|410.84|0
1620745200000|2021-05-11 15:00:00|417.45|415.25|424.43|422.23|424.43|422.23|415.77|413.57|0
1620745500000|2021-05-11 15:05:00|425.07|422.87|422.73|420.53|426.34|424.14|419.99|417.79|0
1620745800000|2021-05-11 15:10:00|422.95|420.75|417.14|414.94|425.07|422.87|417.14|414.94|0
1620746100000|2021-05-11 15:15:00|416.4|414.2|408.01|405.81|420.83|418.63|408.01|405.81|0
1620746400000|2021-05-11 15:20:00|407.8|405.6|406.34|404.14|408.22|406.02|405.71|403.51|0
1620746700000|2021-05-11 15:25:00|406.13|403.93|397.83|395.63|406.34|404.14|397.83|395.63|0
1620747000000|2021-05-11 15:30:00|397.63|395.43|397.42|395.22|400.76|398.56|397.21|395.01|0
1620747300000|2021-05-11 15:35:00|397.62|395.42|396.79|394.59|398.04|395.84|395.12|392.92|0
1620747600000|2021-05-11 15:40:00|397.41|395.21|404.33|402.13|404.33|402.13|396.58|394.38|0
1620747900000|2021-05-11 15:45:00|404.12|401.92|398.67|396.47|404.33|402.13|397.94|395.74|0
1620748200000|2021-05-11 15:50:00|398.77|396.57|394.91|392.71|400.76|398.56|394.49|392.29|0
1620748500000|2021-05-11 15:55:00|395.12|392.92|396.99|394.79|397.2|395|394.08|391.88|0
1620748800000|2021-05-11 16:00:00|396.16|393.96|396.78|394.58|399.29|397.09|394.08|391.88|0
1620749100000|2021-05-11 16:05:00|396.99|394.79|397.62|395.42|398.03|395.83|394.07|391.87|0
1620749400000|2021-05-11 16:10:00|397.41|395.21|396.36|394.16|398.45|396.25|395.32|393.12|0
1620749700000|2021-05-11 16:15:00|395.74|393.54|395.11|392.91|398.24|396.04|393.66|391.46|0
1620750000000|2021-05-11 16:20:00|395.53|393.33|396.57|394.37|399.49|397.29|395.11|392.91|0
1620750300000|2021-05-11 16:25:00|396.78|394.58|401.7|399.5|402.43|400.23|396.78|394.58|0
1620750600000|2021-05-11 16:30:00|401.59|399.39|404.91|402.71|405.96|403.76|401.17|398.97|0
1620750900000|2021-05-11 16:35:00|404.28|402.08|402.19|399.99|405.33|403.13|399.89|397.69|0
1620751200000|2021-05-11 16:40:00|401.77|399.57|407.43|405.23|407.85|405.65|401.46|399.26|0
1620751500000|2021-05-11 16:45:00|406.59|404.39|408.27|406.07|409.11|406.91|406.17|403.97|0
1620751800000|2021-05-11 16:50:00|408.06|405.86|413.49|411.29|414.55|412.35|407.85|405.65|0
1620752100000|2021-05-11 16:55:00|413.07|410.87|411.14|408.94|414.12|411.92|410.93|408.73|0
1620752400000|2021-05-11 17:00:00|411.35|409.15|405.48|403.28|412.4|410.2|405.48|403.28|0
1620752700000|2021-05-11 17:05:00|405.38|403.18|404.69|402.49|407.63|405.43|404.27|402.07|0
1620753000000|2021-05-11 17:10:00|404.9|402.7|407.18|404.98|407.6|405.4|403.23|401.03|0
1620753300000|2021-05-11 17:15:00|406.76|404.56|403.62|401.42|408.65|406.45|401.95|399.75|0
1620753600000|2021-05-11 17:20:00|403.83|401.63|401.32|399.12|404.04|401.84|400.91|398.71|0
1620753900000|2021-05-11 17:25:00|401.11|398.91|397.16|394.96|401.53|399.33|396.96|394.76|0
1620754200000|2021-05-11 17:30:00|396.96|394.76|396.54|394.34|397.58|395.38|395.92|393.72|0
1620754500000|2021-05-11 17:35:00|396.33|394.13|394.88|392.68|397.58|395.38|394.67|392.47|0
1620754800000|2021-05-11 17:40:00|394.47|392.27|393.43|391.23|395.09|392.89|393.02|390.82|0
1620755100000|2021-05-11 17:45:00|393.22|391.02|394.26|392.06|394.88|392.68|392.4|390.2|0
1620755400000|2021-05-11 17:50:00|394.36|392.16|401.52|399.32|401.52|399.32|393.95|391.75|0
1620755700000|2021-05-11 17:55:00|401.32|399.12|396.53|394.33|401.52|399.32|395.08|392.88|0
1620756000000|2021-05-11 18:00:00|395.29|393.09|394.05|391.85|397.36|395.16|393.01|390.81|0
1620756300000|2021-05-11 18:05:00|393.95|391.75|399.44|397.24|399.86|397.66|392.6|390.4|0
1620756600000|2021-05-11 18:10:00|399.02|396.82|403.61|401.41|403.61|401.41|398.19|395.99|0
1620756900000|2021-05-11 18:15:00|403.82|401.62|402.34|400.14|405.26|403.06|402.13|399.93|0
1620757200000|2021-05-11 18:20:00|401.72|399.52|398.6|396.4|402.76|400.56|398.39|396.19|0
1620757500000|2021-05-11 18:25:00|398.81|396.61|392.82|390.62|400.05|397.85|392.61|390.41|0
1620757800000|2021-05-11 18:30:00|393.64|391.44|400.05|397.85|402.55|400.35|393.43|391.23|0
1620758100000|2021-05-11 18:35:00|400.26|398.06|403.17|400.97|404.63|402.43|398.39|396.19|0
1620758400000|2021-05-11 18:40:00|402.75|400.55|401.71|399.51|406.09|403.89|401.09|398.89|0
1620758700000|2021-05-11 18:45:00|401.92|399.72|397.97|395.77|402.96|400.76|397.97|395.77|0
1620759000000|2021-05-11 18:50:00|397.77|395.57|397.97|395.77|401.29|399.09|395.9|393.7|0
1620759300000|2021-05-11 18:55:00|397.87|395.67|398.18|395.98|400.05|397.85|396.52|394.32|0
1620759600000|2021-05-11 19:00:00|397.76|395.56|397.97|395.77|399.21|397.01|395.7|393.5|0
1620759900000|2021-05-11 19:05:00|398.18|395.98|400.67|398.47|401.5|399.3|396.73|394.53|0
1620760200000|2021-05-11 19:10:00|400.04|397.84|403.16|400.96|403.37|401.17|399.63|397.43|0
1620760500000|2021-05-11 19:15:00|402.74|400.54|395.28|393.08|403.78|401.58|395.07|392.87|0
1620760800000|2021-05-11 19:20:00|395.07|392.87|393.51|391.31|395.68|393.48|392.89|390.69|0
1620761100000|2021-05-11 19:25:00|393.4|391.2|394.02|391.82|394.23|392.03|389.27|387.07|0
1620761400000|2021-05-11 19:30:00|394.23|392.03|403.6|401.4|403.6|401.4|392.99|390.79|0
1620761700000|2021-05-11 19:35:00|402.97|400.77|407.13|404.93|409.06|406.86|402.76|400.56|0
1620762000000|2021-05-11 19:40:00|407.55|405.35|403.99|401.79|407.55|405.35|402.33|400.13|0
1620762300000|2021-05-11 19:45:00|404.41|402.21|397.96|395.76|404.62|402.42|397.55|395.35|0
1620762600000|2021-05-11 19:50:00|398.17|395.97|398.17|395.97|400.24|398.04|394.65|392.45|0
1620762900000|2021-05-11 19:55:00|399|396.8|396.92|394.72|401.49|399.29|395.27|393.07|0
1620763200000|2021-05-11 20:00:00|396.09|393.89|395.88|393.68|396.09|393.89|392.79|390.59|0
1620763500000|2021-05-11 20:05:00|396.09|393.89|396.71|394.51|398.16|395.96|395.26|393.06|0
1620763800000|2021-05-11 20:10:00|396.91|394.71|400.98|398.78|401.18|398.98|396.08|393.88|0
1620764100000|2021-05-11 20:15:00|400.63|398.43|401.14|398.54|401.53|398.93|400.41|397.81|0
1620764400000|2021-05-11 20:20:00|401.26|398.66|401.14|398.54|401.32|398.72|400.98|398.38|0
1620764700000|2021-05-11 20:25:00|401.2|398.6|401.05|398.45|401.23|398.63|401.05|398.45|0
1620765000000|2021-05-11 20:30:00|401.8|399.2|402.63|400.03|402.63|400.03|401.38|398.78|0
1620765300000|2021-05-11 20:35:00|402.42|399.82|403.05|400.45|403.05|400.45|402.21|399.61|0
1620765600000|2021-05-11 20:40:00|402.42|399.82|402.63|400.03|402.84|400.24|401.17|398.57|0
1620765900000|2021-05-11 20:45:00|402.42|399.82|401.38|398.78|403.05|400.45|400.96|398.36|0
1620766200000|2021-05-11 20:50:00|401.58|398.98|401.79|399.19|401.79|399.19|400.96|398.36|0
1620766500000|2021-05-11 20:55:00|401.58|398.98|400.96|398.36|401.58|398.98|400.33|397.73|0
1620766800000|2021-05-11 21:00:00|400.67|398.07|400.55|397.95|400.83|398.23|400.43|397.83|0
1620767100000|2021-05-11 21:05:00|400.65|398.05|400.74|398.14|400.74|398.14|400.55|397.95|0
1620767400000|2021-05-11 21:10:00|400.55|397.95|400.64|398.04|400.67|398.07|400.55|397.95|0
1620767700000|2021-05-11 21:15:00|400.67|398.07|400.58|397.98|400.67|398.07|400.58|397.98|0
1620768000000|2021-05-11 21:20:00|400.37|397.77|400.64|398.04|400.64|398.04|400.37|397.77|0
1620768300000|2021-05-11 21:25:00|401.12|398.52|401.34|398.74|401.86|399.26|400.85|398.25|0
1620768600000|2021-05-11 21:30:00|401.27|398.67|401.18|398.58|401.37|398.77|401.16|398.56|0
1620768900000|2021-05-11 21:35:00|401.21|398.61|401.34|398.74|401.67|399.07|401.18|398.58|0
1620769200000|2021-05-11 21:40:00|401.36|398.76|401.21|398.61|401.36|398.76|401.21|398.61|0
1620769500000|2021-05-11 21:45:00|401.25|398.65|401.43|398.83|401.67|399.07|401.18|398.58|0
1620769800000|2021-05-11 21:50:00|401.52|398.92|401.15|398.55|401.52|398.92|401.06|398.46|0
1620770100000|2021-05-11 21:55:00|401.06|398.46|401.03|398.43|401.06|398.46|400.88|398.28|0
1620770400000|2021-05-11 22:00:00|400.73|398.13|401.25|398.65|402.08|399.48|399.79|397.19|0
1620770700000|2021-05-11 22:05:00|400.83|398.23|400.21|397.61|400.83|398.23|400|397.4|0
1620771000000|2021-05-11 22:10:00|400.11|397.51|399.79|397.19|400.41|397.81|399.79|397.19|0
1620771300000|2021-05-11 22:15:00|399.37|396.77|398.95|396.35|399.37|396.77|398.95|396.35|0
1620771600000|2021-05-11 22:20:00|399.37|396.77|399.37|396.77|399.58|396.98|399.16|396.56|0
1620771900000|2021-05-11 22:25:00|399.16|396.56|398.95|396.35|399.58|396.98|398.95|396.35|0
1620772200000|2021-05-11 22:30:00|398.74|396.14|400.2|397.6|401.24|398.64|398.33|395.73|0
1620772500000|2021-05-11 22:35:00|399.99|397.39|399.57|396.97|399.99|397.39|399.16|396.56|0
1620772800000|2021-05-11 22:40:00|399.37|396.77|399.16|396.56|399.57|396.97|398.95|396.35|0
1620773100000|2021-05-11 22:45:00|398.95|396.35|398.95|396.35|399.57|396.97|398.74|396.14|0
1620773400000|2021-05-11 22:50:00|399.16|396.56|399.36|396.76|399.36|396.76|398.95|396.35|0
1620773700000|2021-05-11 22:55:00|399.15|396.55|399.78|397.18|400.4|397.8|399.15|396.55|0
1620774000000|2021-05-11 23:00:00|399.57|396.97|401.44|398.84|402.49|399.89|399.57|396.97|0
1620774300000|2021-05-11 23:05:00|401.24|398.64|402.9|400.3|403.32|400.72|401.03|398.43|0
1620774600000|2021-05-11 23:10:00|402.7|400.1|401.44|398.84|402.9|400.3|401.44|398.84|0
1620774900000|2021-05-11 23:15:00|401.65|399.05|401.23|398.63|402.07|399.47|400.81|398.21|0
1620775200000|2021-05-11 23:20:00|401.02|398.42|400.81|398.21|401.23|398.63|400.19|397.59|0
1620775500000|2021-05-11 23:25:00|400.61|398.01|400.19|397.59|400.81|398.21|399.77|397.17|0
1620775800000|2021-05-11 23:30:00|399.98|397.38|399.98|397.38|400.6|398|399.98|397.38|0
1620776100000|2021-05-11 23:35:00|400.19|397.59|399.14|396.54|400.81|398.21|398.31|395.71|0
1620776400000|2021-05-11 23:40:00|399.25|396.65|398.31|395.71|399.35|396.75|398.31|395.71|0
1620776700000|2021-05-11 23:45:00|398.1|395.5|397.89|395.29|399.56|396.96|397.68|395.08|0
1620777000000|2021-05-11 23:50:00|398.1|395.5|396.64|394.04|398.72|396.12|396.44|393.84|0
1620777300000|2021-05-11 23:55:00|396.44|393.84|395.61|393.01|396.85|394.25|395.61|393.01|0
1620777600000|2021-05-12 00:00:00|395.4|392.8|394.98|392.38|396.02|393.42|394.57|391.97|0
1620777900000|2021-05-12 00:05:00|394.78|392.18|393.95|391.35|394.98|392.38|392.29|389.69|0
1620778200000|2021-05-12 00:10:00|393.85|391.25|393.12|390.52|393.95|391.35|392.7|390.1|0
1620778500000|2021-05-12 00:15:00|392.91|390.31|392.81|390.21|393.94|391.34|392.49|389.89|0
1620778800000|2021-05-12 00:20:00|392.91|390.31|393.94|391.34|393.94|391.34|392.91|390.31|0
1620779100000|2021-05-12 00:25:00|393.73|391.13|395.39|392.79|395.39|392.79|393.73|391.13|0
1620779400000|2021-05-12 00:30:00|395.6|393|398.51|395.91|399.13|396.53|395.6|393|0
1620779700000|2021-05-12 00:35:00|398.41|395.81|401.63|399.03|402.05|399.45|398.09|395.49|0
1620780000000|2021-05-12 00:40:00|401.53|398.93|409.8|407.2|410.01|407.41|401.53|398.93|0
1620780300000|2021-05-12 00:45:00|409.59|406.99|409.8|407.2|411.7|409.1|407.28|404.68|0
1620780600000|2021-05-12 00:50:00|410.01|407.41|409.59|406.99|410.43|407.83|408.75|406.15|0
1620780900000|2021-05-12 00:55:00|409.38|406.78|409.8|407.2|411.49|408.89|409.17|406.57|0
1620781200000|2021-05-12 01:00:00|409.59|406.99|410.43|407.83|411.48|408.88|409.59|406.99|0
1620781500000|2021-05-12 01:05:00|410.64|408.04|407.64|405.04|411.06|408.46|406.65|404.05|0
1620781800000|2021-05-12 01:10:00|407.43|404.83|409.1|406.5|409.42|406.82|407.43|404.83|0
1620782100000|2021-05-12 01:15:00|409.31|406.71|405.34|402.74|409.31|406.71|405.34|402.74|0
1620782400000|2021-05-12 01:20:00|404.93|402.33|405.55|402.95|407.01|404.41|404.93|402.33|0
1620782700000|2021-05-12 01:25:00|405.34|402.74|406.38|403.78|406.38|403.78|405.13|402.53|0
1620783000000|2021-05-12 01:30:00|405.97|403.37|408.26|405.66|408.68|406.08|404.3|401.7|0
1620783300000|2021-05-12 01:35:00|408.47|405.87|408.05|405.45|410.35|407.75|408.05|405.45|0
1620783600000|2021-05-12 01:40:00|407.95|405.35|406.49|403.89|409.31|406.71|404.71|402.11|0
1620783900000|2021-05-12 01:45:00|406.59|403.99|407.42|404.82|408.26|405.66|406.38|403.78|0
1620784200000|2021-05-12 01:50:00|407.21|404.61|410.35|407.75|410.77|408.17|406.28|403.68|0
1620784500000|2021-05-12 01:55:00|410.56|407.96|409.93|407.33|410.77|408.17|408.88|406.28|0
1620784800000|2021-05-12 02:00:00|409.72|407.12|405.75|403.15|410.14|407.54|405.12|402.52|0
1620785100000|2021-05-12 02:05:00|405.96|403.36|405.75|403.15|406.79|404.19|405.12|402.52|0
1620785400000|2021-05-12 02:10:00|405.54|402.94|405.12|402.52|405.96|403.36|404.29|401.69|0
1620785700000|2021-05-12 02:15:00|405.33|402.73|405.54|402.94|406.58|403.98|404.29|401.69|0
1620786000000|2021-05-12 02:20:00|405.33|402.73|405.33|402.73|406.48|403.88|404.7|402.1|0
1620786300000|2021-05-12 02:25:00|405.12|402.52|404.91|402.31|405.12|402.52|403.25|400.65|0
1620786600000|2021-05-12 02:30:00|405.12|402.52|406.79|404.19|407.41|404.81|403.77|401.17|0
1620786900000|2021-05-12 02:35:00|406.58|403.98|406.58|403.98|407.2|404.6|405.53|402.93|0
1620787200000|2021-05-12 02:40:00|406.48|403.88|406.57|403.97|408.04|405.44|406.16|403.56|0
1620787500000|2021-05-12 02:45:00|406.89|404.29|406.99|404.39|407.41|404.81|405.95|403.35|0
1620787800000|2021-05-12 02:50:00|406.78|404.18|406.57|403.97|406.78|404.18|405.74|403.14|0
1620788100000|2021-05-12 02:55:00|406.47|403.87|407.82|405.22|407.82|405.22|406.15|403.55|0
1620788400000|2021-05-12 03:00:00|407.41|404.81|406.57|403.97|409.08|406.48|406.57|403.97|0
1620788700000|2021-05-12 03:05:00|406.36|403.76|405.11|402.51|407.82|405.22|405.11|402.51|0
1620789000000|2021-05-12 03:10:00|405.32|402.72|406.98|404.38|406.98|404.38|405.11|402.51|0
1620789300000|2021-05-12 03:15:00|407.19|404.59|408.45|405.85|408.86|406.26|406.36|403.76|0
1620789600000|2021-05-12 03:20:00|408.24|405.64|411.38|408.78|412.21|409.61|407.61|405.01|0
1620789900000|2021-05-12 03:25:00|411.17|408.57|409.49|406.89|411.37|408.77|408.55|405.95|0
1620790200000|2021-05-12 03:30:00|409.7|407.1|409.07|406.47|410.02|407.42|407.82|405.22|0
1620790500000|2021-05-12 03:35:00|409.28|406.68|414.94|412.34|415.89|413.29|409.07|406.47|0
1620790800000|2021-05-12 03:40:00|414.42|411.82|415.26|412.66|416.41|413.81|413.79|411.19|0
1620791100000|2021-05-12 03:45:00|414.94|412.34|420.37|417.77|421.64|419.04|414.94|412.34|0
1620791400000|2021-05-12 03:50:00|420.16|417.56|419.74|417.14|420.79|418.19|419.11|416.51|0
1620791700000|2021-05-12 03:55:00|419.53|416.93|420.79|418.19|422.48|419.88|419.32|416.72|0
1620792000000|2021-05-12 04:00:00|420.58|417.98|421.21|418.61|421.63|419.03|419.53|416.93|0
1620792300000|2021-05-12 04:05:00|421.42|418.82|423.54|420.94|424.17|421.57|420.79|418.19|0
1620792600000|2021-05-12 04:10:00|423.32|420.72|423.11|420.51|424.38|421.78|422.48|419.88|0
1620792900000|2021-05-12 04:15:00|423.32|420.72|426.23|423.63|426.23|423.63|423.32|420.72|0
1620793200000|2021-05-12 04:20:00|426.01|423.41|426.22|423.62|428.13|425.53|425.38|422.78|0
1620793500000|2021-05-12 04:25:00|426.01|423.41|425.38|422.78|426.22|423.62|424.95|422.35|0
1620793800000|2021-05-12 04:30:00|425.17|422.57|420.49|417.89|425.17|422.57|420.07|417.47|0
1620794100000|2021-05-12 04:35:00|420.28|417.68|421.75|419.15|422.59|419.99|420.07|417.47|0
1620794400000|2021-05-12 04:40:00|421.54|418.94|422.38|419.78|423.22|420.62|420.91|418.31|0
1620794700000|2021-05-12 04:45:00|422.59|419.99|421.74|419.14|423.64|421.04|421.32|418.72|0
1620795000000|2021-05-12 04:50:00|421.64|419.04|419.02|416.42|421.95|419.35|418.18|415.58|0
1620795300000|2021-05-12 04:55:00|418.92|416.32|416.92|414.32|418.92|416.32|416.71|414.11|0
1620795600000|2021-05-12 05:00:00|417.13|414.53|414|411.4|417.34|414.74|414|411.4|0
1620795900000|2021-05-12 05:05:00|413.79|411.19|411.91|409.31|414.21|411.61|411.91|409.31|0
1620796200000|2021-05-12 05:10:00|411.71|409.11|411.51|408.91|413.58|410.98|411.08|408.48|0
1620796500000|2021-05-12 05:15:00|411.09|408.49|412.34|409.74|412.34|409.74|410.47|407.87|0
1620796800000|2021-05-12 05:20:00|412.24|409.64|412.66|410.06|413.6|411|411.93|409.33|0
1620797100000|2021-05-12 05:25:00|412.97|410.37|410.67|408.07|412.97|410.37|410.26|407.66|0
1620797400000|2021-05-12 05:30:00|410.46|407.86|411.51|408.91|412.45|409.85|410.46|407.86|0
1620797700000|2021-05-12 05:35:00|410.88|408.28|410.25|407.65|410.88|408.28|409|406.4|0
1620798000000|2021-05-12 05:40:00|410.05|407.45|413.2|410.6|413.83|411.23|409.63|407.03|0
1620798300000|2021-05-12 05:45:00|412.99|410.39|414.04|411.44|414.66|412.06|411.94|409.34|0
1620798600000|2021-05-12 05:50:00|413.83|411.23|414.66|412.06|415.71|413.11|412.99|410.39|0
1620798900000|2021-05-12 05:55:00|415.08|412.48|416.55|413.95|416.87|414.27|414.66|412.06|0
1620799200000|2021-05-12 06:00:00|416.34|413.74|414.21|411.61|417.6|415|414.21|411.61|0
1620799500000|2021-05-12 06:05:00|413.79|411.19|413.79|411.19|415.05|412.45|411.4|408.8|0
1620799800000|2021-05-12 06:10:00|414.21|411.61|414|411.4|414.42|411.82|412.54|409.94|0
1620800100000|2021-05-12 06:15:00|414.32|411.72|410.98|408.38|414.32|411.72|410.66|408.06|0
1620800400000|2021-05-12 06:20:00|411.19|408.59|410.45|407.85|411.49|408.89|409.2|406.6|0
1620800700000|2021-05-12 06:25:00|410.24|407.64|410.24|407.64|410.87|408.27|409.62|407.02|0
1620801000000|2021-05-12 06:30:00|410.14|407.54|411.7|409.1|411.91|409.31|409.41|406.81|0
1620801300000|2021-05-12 06:35:00|411.6|409|409.82|407.22|411.7|409.1|408.57|405.97|0
1620801600000|2021-05-12 06:40:00|409.41|406.81|411.28|408.68|411.49|408.89|409.41|406.81|0
1620801900000|2021-05-12 06:45:00|411.18|408.58|412.32|409.72|412.95|410.35|410.45|407.85|0
1620802200000|2021-05-12 06:50:00|412.53|409.93|410.03|407.43|412.53|409.93|409.61|407.01|0
1620802500000|2021-05-12 06:55:00|409.82|407.22|407.53|404.93|409.82|407.22|406.91|404.31|0
1620802800000|2021-05-12 07:00:00|407.74|405.14|405.05|402.45|408.57|405.97|403.18|400.58|0
1620803100000|2021-05-12 07:05:00|404.85|402.85|405.88|403.68|406.2|404|403.81|401.61|0
1620803400000|2021-05-12 07:10:00|406.09|403.89|410.04|407.84|410.04|407.84|404.64|402.44|0
1620803700000|2021-05-12 07:15:00|410.24|408.04|405.05|402.85|410.24|408.04|404.43|402.23|0
1620804000000|2021-05-12 07:20:00|404.63|402.43|403.71|401.51|404.84|402.64|403.29|401.09|0
1620804300000|2021-05-12 07:25:00|403.8|401.6|401.94|399.74|404.84|402.64|401.94|399.74|0
1620804600000|2021-05-12 07:30:00|401.74|399.54|403.6|401.4|404.01|401.81|401.32|399.12|0
1620804900000|2021-05-12 07:35:00|403.8|401.6|403.8|401.6|404.22|402.02|401.73|399.53|0
1620805200000|2021-05-12 07:40:00|403.59|401.39|401.73|399.53|404.21|402.01|401.11|398.91|0
1620805500000|2021-05-12 07:45:00|401.53|399.33|398.74|396.54|402.35|400.15|398.02|395.82|0
1620805800000|2021-05-12 07:50:00|398.84|396.64|399.24|397.04|400.08|397.88|397.81|395.61|0
1620806100000|2021-05-12 07:55:00|399.04|396.84|400.74|398.54|401.37|399.17|396.77|394.57|0
1620806400000|2021-05-12 08:00:00|400.33|398.13|401.36|399.16|401.56|399.36|399.5|397.3|0
1620806700000|2021-05-12 08:05:00|401.77|399.57|404.25|402.05|404.25|402.05|401.56|399.36|0
1620807000000|2021-05-12 08:10:00|404.66|402.46|406.11|403.91|406.73|404.53|402.8|400.6|0
1620807300000|2021-05-12 08:15:00|406.32|404.12|405.69|403.49|407.77|405.57|405.59|403.39|0
1620807600000|2021-05-12 08:20:00|405.9|403.7|405.48|403.28|407.77|405.57|405.28|403.08|0
1620807900000|2021-05-12 08:25:00|405.69|403.49|407.35|405.15|407.77|405.57|405.69|403.49|0
1620808200000|2021-05-12 08:30:00|406.93|404.73|406.1|403.9|409.01|406.81|405.69|403.49|0
1620808500000|2021-05-12 08:35:00|405.9|403.7|407.25|405.05|407.97|405.77|405.9|403.7|0
1620808800000|2021-05-12 08:40:00|407.66|405.46|410.05|407.85|411.51|409.31|406.93|404.73|0
1620809100000|2021-05-12 08:45:00|409.63|407.43|411.33|409.13|411.74|409.54|409.07|406.87|0
1620809400000|2021-05-12 08:50:00|411.54|409.34|412.47|410.27|412.47|410.27|410.3|408.1|0
1620809700000|2021-05-12 08:55:00|412.16|409.96|409.88|407.68|412.57|410.37|409.68|407.48|0
1620810000000|2021-05-12 09:00:00|409.68|407.48|409.67|407.47|410.5|408.3|409.26|407.06|0
1620810300000|2021-05-12 09:05:00|409.88|407.68|410.5|408.3|411.33|409.13|408.85|406.65|0
1620810600000|2021-05-12 09:10:00|410.29|408.09|406.79|404.59|410.5|408.3|406.79|404.59|0
1620810900000|2021-05-12 09:15:00|406.99|404.79|407.61|405.41|407.82|405.62|406.17|403.97|0
1620811200000|2021-05-12 09:20:00|407.82|405.62|407.51|405.31|408.85|406.65|406.69|404.49|0
1620811500000|2021-05-12 09:25:00|407.61|405.41|409.05|406.85|409.05|406.85|406.58|404.38|0
1620811800000|2021-05-12 09:30:00|408.95|406.75|412.77|410.57|412.77|410.57|408.23|406.03|0
1620812100000|2021-05-12 09:35:00|412.56|410.36|414.01|411.81|414.84|412.64|411.73|409.53|0
1620812400000|2021-05-12 09:40:00|414.11|411.91|413.59|411.39|415.04|412.84|413.18|410.98|0
1620812700000|2021-05-12 09:45:00|413.8|411.6|413.59|411.39|415.25|413.05|412.56|410.36|0
1620813000000|2021-05-12 09:50:00|413.49|411.29|409.47|407.27|414|411.8|409.26|407.06|0
1620813300000|2021-05-12 09:55:00|409.26|407.06|408.42|406.22|409.88|407.68|408.21|406.01|0
1620813600000|2021-05-12 10:00:00|408.84|406.64|409.05|406.85|410.09|407.89|408.01|405.81|0
1620813900000|2021-05-12 10:05:00|409.26|407.06|404.68|402.48|409.46|407.26|404.68|402.48|0
1620814200000|2021-05-12 10:10:00|404.47|402.27|405.09|402.89|405.72|403.52|403.85|401.65|0
1620814500000|2021-05-12 10:15:00|404.88|402.68|404.88|402.68|405.92|403.72|403.85|401.65|0
1620814800000|2021-05-12 10:20:00|405.09|402.89|405.71|403.51|406.54|404.34|404.68|402.48|0
1620815100000|2021-05-12 10:25:00|405.5|403.3|406.33|404.13|407.17|404.97|405.09|402.89|0
1620815400000|2021-05-12 10:30:00|406.75|404.55|405.29|403.09|406.75|404.55|404.05|401.85|0
1620815700000|2021-05-12 10:35:00|405.09|402.89|404.88|402.68|405.09|402.89|403.22|401.02|0
1620816000000|2021-05-12 10:40:00|404.67|402.47|406.75|404.55|406.75|404.55|404.46|402.26|0
1620816300000|2021-05-12 10:45:00|406.95|404.75|408.73|406.53|409.87|407.67|406.75|404.55|0
1620816600000|2021-05-12 10:50:00|408.83|406.63|410.91|408.71|413|410.8|408.83|406.63|0
1620816900000|2021-05-12 10:55:00|410.81|408.61|412.17|409.97|413.84|411.64|410.49|408.29|0
1620817200000|2021-05-12 11:00:00|411.86|409.66|411.75|409.55|413.21|411.01|411.23|409.03|0
1620817500000|2021-05-12 11:05:00|412.06|409.86|409.45|407.25|412.06|409.86|409.45|407.25|0
1620817800000|2021-05-12 11:10:00|409.56|407.36|409.86|407.66|410.07|407.87|408.61|406.41|0
1620818100000|2021-05-12 11:15:00|409.66|407.46|411.12|408.92|414.46|412.26|409.03|406.83|0
1620818400000|2021-05-12 11:20:00|411.22|409.02|412.16|409.96|413.31|411.11|409.65|407.45|0
1620818700000|2021-05-12 11:25:00|411.95|409.75|411.74|409.54|412.58|410.38|410.9|408.7|0
1620819000000|2021-05-12 11:30:00|412.16|409.96|410.28|408.08|412.16|409.96|409.65|407.45|0
1620819300000|2021-05-12 11:35:00|410.69|408.49|411.32|409.12|411.32|409.12|409.65|407.45|0
1620819600000|2021-05-12 11:40:00|411.11|408.91|410.27|408.07|411.53|409.33|410.07|407.87|0
1620819900000|2021-05-12 11:45:00|410.17|407.97|409.44|407.24|411.11|408.91|408.81|406.61|0
1620820200000|2021-05-12 11:50:00|409.55|407.35|408.6|406.4|409.55|407.35|408.6|406.4|0
1620820500000|2021-05-12 11:55:00|408.81|406.61|408.09|405.89|409.02|406.82|407.56|405.36|0
1620820800000|2021-05-12 12:00:00|407.98|405.78|407.77|405.57|408.19|405.99|407.14|404.94|0
1620821100000|2021-05-12 12:05:00|407.98|405.78|408.6|406.4|409.23|407.03|407.56|405.36|0
1620821400000|2021-05-12 12:10:00|408.81|406.61|406.93|404.73|409.02|406.82|406.93|404.73|0
1620821700000|2021-05-12 12:15:00|407.14|404.94|407.97|405.77|408.39|406.19|405.69|403.49|0
1620822000000|2021-05-12 12:20:00|408.18|405.98|408.6|406.4|408.8|406.6|406.31|404.11|0
1620822300000|2021-05-12 12:25:00|408.8|406.6|409.85|407.65|410.47|408.27|407.76|405.56|0
1620822600000|2021-05-12 12:30:00|411.63|409.43|429.06|426.86|439.47|437.27|411.63|409.43|0
1620822900000|2021-05-12 12:35:00|427.38|425.18|423.17|420.97|427.59|425.39|421.91|419.71|0
1620823200000|2021-05-12 12:40:00|423.59|421.39|414.61|412.41|424.85|422.65|414.61|412.41|0
1620823500000|2021-05-12 12:45:00|414.4|412.2|420.68|418.48|420.89|418.69|414.4|412.2|0
1620823800000|2021-05-12 12:50:00|420.47|418.27|420.95|418.75|421.89|419.69|418.99|416.79|0
1620824100000|2021-05-12 12:55:00|420.63|418.43|420|417.8|426.12|423.92|419.68|417.48|0
1620824400000|2021-05-12 13:00:00|420.42|418.22|416.63|414.43|423.79|421.59|415.58|413.38|0
1620824700000|2021-05-12 13:05:00|417.05|414.85|417.05|414.85|417.89|415.69|414.54|412.34|0
1620825000000|2021-05-12 13:10:00|417.47|415.27|419.36|417.16|421.26|419.06|417.05|414.85|0
1620825300000|2021-05-12 13:15:00|419.99|417.79|424.21|422.01|424.84|422.64|418.1|415.9|0
1620825600000|2021-05-12 13:20:00|424.42|422.22|424.42|422.22|425.05|422.85|422.31|420.11|0
1620825900000|2021-05-12 13:25:00|424.63|422.43|423.36|421.16|426.11|423.91|421.88|419.68|0
1620826200000|2021-05-12 13:30:00|425.05|422.85|416.84|414.64|425.05|422.85|416.42|414.22|0
1620826500000|2021-05-12 13:35:00|417.05|414.85|417.67|415.47|420.41|418.21|412.44|410.24|0
1620826800000|2021-05-12 13:40:00|417.25|415.05|420.07|417.87|423.36|421.16|417.04|414.84|0
1620827100000|2021-05-12 13:45:00|419.86|417.66|420.28|418.08|421.54|419.34|413.37|411.17|0
1620827400000|2021-05-12 13:50:00|419.86|417.66|424.28|422.08|424.28|422.08|417.55|415.35|0
1620827700000|2021-05-12 13:55:00|424.91|422.71|424.91|422.71|425.54|423.34|420.7|418.5|0
1620828000000|2021-05-12 14:00:00|424.7|422.5|427.87|425.67|431.26|429.06|424.7|422.5|0
1620828300000|2021-05-12 14:05:00|427.45|425.25|423.43|421.23|427.45|425.25|421.96|419.76|0
1620828600000|2021-05-12 14:10:00|423.22|421.02|428.65|426.45|430.77|428.57|422.8|420.6|0
1620828900000|2021-05-12 14:15:00|429.08|426.88|426.96|424.76|430.56|428.36|426.54|424.34|0
1620829200000|2021-05-12 14:20:00|427.18|424.98|423.8|421.6|427.6|425.4|422.33|420.13|0
1620829500000|2021-05-12 14:25:00|424.01|421.81|431.13|428.93|431.13|428.93|424.01|421.81|0
1620829800000|2021-05-12 14:30:00|432.19|429.99|436.73|434.53|437.57|435.37|430.71|428.51|0
1620830100000|2021-05-12 14:35:00|435.67|433.47|434.34|432.14|436.73|434.53|430.56|428.36|0
1620830400000|2021-05-12 14:40:00|435.19|432.99|438.57|436.37|441.32|439.12|434.13|431.93|0
1620830700000|2021-05-12 14:45:00|439.41|437.21|442.38|440.18|443.44|441.24|436.87|434.67|0
1620831000000|2021-05-12 14:50:00|443.23|441.03|445.71|443.51|445.71|443.51|440.9|438.7|0
1620831300000|2021-05-12 14:55:00|445.49|443.29|442.64|440.44|449.02|446.82|442.64|440.44|0
1620831600000|2021-05-12 15:00:00|443.27|441.07|438.1|435.9|444.75|442.55|437.89|435.69|0
1620831900000|2021-05-12 15:05:00|438.31|436.11|437.1|434.9|442.62|440.42|436.89|434.69|0
1620832200000|2021-05-12 15:10:00|437.74|435.54|435.73|433.53|439.85|437.65|435.62|433.42|0
1620832500000|2021-05-12 15:15:00|435.62|433.42|435.41|433.21|438.79|436.59|435.41|433.21|0
1620832800000|2021-05-12 15:20:00|435.62|433.42|440.06|437.86|440.28|438.08|435.2|433|0
1620833100000|2021-05-12 15:25:00|440.28|438.08|439.64|437.44|443.25|441.05|439|436.8|0
1620833400000|2021-05-12 15:30:00|439.75|437.55|444.95|442.75|444.95|442.75|439.75|437.55|0
1620833700000|2021-05-12 15:35:00|445.16|442.96|444.31|442.11|447.72|445.52|443.67|441.47|0
1620834000000|2021-05-12 15:40:00|444.74|442.54|438.15|435.95|447.08|444.88|438.15|435.95|0
1620834300000|2021-05-12 15:45:00|438.57|436.37|443.67|441.47|444.1|441.9|438.36|436.16|0
1620834600000|2021-05-12 15:50:00|444.09|441.89|451.59|449.39|452.23|450.03|444.09|441.89|0
1620834900000|2021-05-12 15:55:00|452.02|449.82|455.36|453.16|458.01|455.81|452.02|449.82|0
1620835200000|2021-05-12 16:00:00|456.11|453.91|458.21|456.01|459.7|457.5|454.6|452.4|0
1620835500000|2021-05-12 16:05:00|458.43|456.23|457.87|455.67|458.43|456.23|454.46|452.26|0
1620835800000|2021-05-12 16:10:00|458.08|455.88|463.85|461.65|463.85|461.65|458.08|455.88|0
1620836100000|2021-05-12 16:15:00|464.06|461.86|461.86|459.66|466.63|464.43|461.86|459.66|0
1620836400000|2021-05-12 16:20:00|462.18|459.98|457.15|454.95|463.67|461.47|455.66|453.46|0
1620836700000|2021-05-12 16:25:00|457.36|455.16|457.87|455.67|458.08|455.88|455.45|453.25|0
1620837000000|2021-05-12 16:30:00|458.51|456.31|456.8|454.6|460.22|458.02|455.31|453.11|0
1620837300000|2021-05-12 16:35:00|456.59|454.39|460.54|458.34|461.29|459.09|455.21|453.01|0
1620837600000|2021-05-12 16:40:00|460.64|458.44|460.43|458.23|464.07|461.87|458.51|456.31|0
1620837900000|2021-05-12 16:45:00|461.5|459.3|461.18|458.98|463.64|461.44|458.93|456.73|0
1620838200000|2021-05-12 16:50:00|461.07|458.87|458.29|456.09|461.07|458.87|456.37|454.17|0
1620838500000|2021-05-12 16:55:00|459.14|456.94|457.44|455.24|460.64|458.44|456.58|454.38|0
1620838800000|2021-05-12 17:00:00|458.08|455.88|451.91|449.71|460|457.8|451.48|449.28|0
1620839100000|2021-05-12 17:05:00|451.27|449.07|453.82|451.62|455.09|452.89|450.85|448.65|0
1620839400000|2021-05-12 17:10:00|454.24|452.04|451.4|449.2|455.13|452.93|450.55|448.35|0
1620839700000|2021-05-12 17:15:00|451.19|448.99|455.04|452.84|455.25|453.05|451.19|448.99|0
1620840000000|2021-05-12 17:20:00|456.11|453.91|457.4|455.2|457.61|455.41|455.25|453.05|0
1620840300000|2021-05-12 17:25:00|457.18|454.98|458.47|456.27|459.76|457.56|455.68|453.48|0
1620840600000|2021-05-12 17:30:00|459.11|456.91|463.09|460.89|463.3|461.1|457.18|454.98|0
1620840900000|2021-05-12 17:35:00|462.87|460.67|457.74|455.54|463.09|460.89|456.46|454.26|0
1620841200000|2021-05-12 17:40:00|458.16|455.96|460.94|458.74|462.01|459.81|458.16|455.96|0
1620841500000|2021-05-12 17:45:00|460.73|458.53|464.16|461.96|464.8|462.6|460.51|458.31|0
1620841800000|2021-05-12 17:50:00|463.73|461.53|461.15|458.95|465.23|463.03|459.87|457.67|0
1620842100000|2021-05-12 17:55:00|461.37|459.17|461.58|459.38|462.22|460.02|459.01|456.81|0
1620842400000|2021-05-12 18:00:00|462.01|459.81|462.77|460.57|463.41|461.21|459.14|456.94|0
1620842700000|2021-05-12 18:05:00|463.62|461.42|464.91|462.71|464.91|462.71|461.91|459.71|0
1620843000000|2021-05-12 18:10:00|465.12|462.92|467.49|465.29|468.56|466.36|464.69|462.49|0
1620843300000|2021-05-12 18:15:00|467.71|465.51|467.71|465.51|470.39|468.19|467.07|464.87|0
1620843600000|2021-05-12 18:20:00|467.28|465.08|468.78|466.58|470.06|467.86|465.36|463.16|0
1620843900000|2021-05-12 18:25:00|468.35|466.15|468.68|466.48|469.96|467.76|466.98|464.78|0
1620844200000|2021-05-12 18:30:00|469.54|467.34|464.84|462.64|471.89|469.69|463.57|461.37|0
1620844500000|2021-05-12 18:35:00|464.95|462.75|464.42|462.22|468.47|466.27|461.87|459.67|0
1620844800000|2021-05-12 18:40:00|465.69|463.49|462.93|460.73|465.91|463.71|462.08|459.88|0
1620845100000|2021-05-12 18:45:00|463.57|461.37|459.75|457.55|465.27|463.07|459.32|457.12|0
1620845400000|2021-05-12 18:50:00|460.38|458.18|459.38|457.18|460.38|458.18|455.52|453.32|0
1620845700000|2021-05-12 18:55:00|459.17|456.97|458.93|456.73|459.79|457.59|454.63|452.43|0
1620846000000|2021-05-12 19:00:00|459.79|457.59|465.04|462.84|465.47|463.27|458.93|456.73|0
1620846300000|2021-05-12 19:05:00|465.26|463.06|463.75|461.55|467.19|464.99|463.33|461.13|0
1620846600000|2021-05-12 19:10:00|463.97|461.77|469.13|466.93|469.77|467.57|463.11|460.91|0
1620846900000|2021-05-12 19:15:00|469.34|467.14|472.14|469.94|472.14|469.94|467.62|465.42|0
1620847200000|2021-05-12 19:20:00|472.36|470.16|476.68|474.48|476.8|474.6|470.2|468|0
1620847500000|2021-05-12 19:25:00|477.12|474.92|478.27|476.07|479.02|476.82|471.99|469.79|0
1620847800000|2021-05-12 19:30:00|477.84|475.64|476.55|474.35|481.05|478.85|474.85|472.65|0
1620848100000|2021-05-12 19:35:00|476.34|474.14|479.98|477.78|482.13|479.93|476.34|474.14|0
1620848400000|2021-05-12 19:40:00|479.66|477.46|475.18|472.98|480.73|478.53|474.11|471.91|0
1620848700000|2021-05-12 19:45:00|475.82|473.62|476.45|474.25|477.83|475.63|471.35|469.15|0
1620849000000|2021-05-12 19:50:00|478.26|476.06|485.35|483.15|485.56|483.36|478.05|475.85|0
1620849300000|2021-05-12 19:55:00|484.92|482.72|479.55|477.35|485.13|482.93|475.91|473.71|0
1620849600000|2021-05-12 20:00:00|475.27|473.07|481.59|479.39|482.34|480.14|474.84|472.64|0
1620849900000|2021-05-12 20:05:00|481.26|479.06|483.41|481.21|483.84|481.64|479.12|476.92|0
1620850200000|2021-05-12 20:10:00|483.62|481.42|481.16|478.96|483.84|481.64|480.83|478.63|0
1620850500000|2021-05-12 20:15:00|481.3|478.7|481.02|478.42|481.55|478.95|480.75|478.15|0
1620850800000|2021-05-12 20:20:00|481.05|478.45|481.59|478.99|481.59|478.99|480.62|478.02|0
1620851100000|2021-05-12 20:25:00|481.74|479.14|481.3|478.7|482.12|479.52|481.11|478.51|0
1620851400000|2021-05-12 20:30:00|481.35|478.75|483.5|480.9|484.58|481.98|480.49|477.89|0
1620851700000|2021-05-12 20:35:00|483.07|480.47|485|482.4|485|482.4|482.64|480.04|0
1620852000000|2021-05-12 20:40:00|484.79|482.19|485|482.4|485.87|483.27|484.57|481.97|0
1620852300000|2021-05-12 20:45:00|484.79|482.19|485|482.4|485.65|483.05|484.79|482.19|0
1620852600000|2021-05-12 20:50:00|484.79|482.19|485.22|482.62|486.08|483.48|484.79|482.19|0
1620852900000|2021-05-12 20:55:00|485.43|482.83|485.22|482.62|485.65|483.05|484.57|481.97|0
1620853200000|2021-05-12 21:00:00|484.93|482.33|484.84|482.24|485.37|482.77|484.84|482.24|0
1620853500000|2021-05-12 21:05:00|484.87|482.27|485.74|483.14|485.74|483.14|484.87|482.27|0
1620853800000|2021-05-12 21:10:00|485.62|483.02|485.37|482.77|485.83|483.23|485.31|482.71|0
1620854100000|2021-05-12 21:15:00|485.34|482.74|485.37|482.77|485.52|482.92|485.18|482.58|0
1620854400000|2021-05-12 21:20:00|485.31|482.71|484.71|482.11|485.31|482.71|484.68|482.08|0
1620854700000|2021-05-12 21:25:00|484.64|482.04|484.71|482.11|484.9|482.3|484.08|481.48|0
1620855000000|2021-05-12 21:30:00|484.73|482.13|485.08|482.48|485.08|482.48|484.42|481.82|0
1620855300000|2021-05-12 21:35:00|485.05|482.45|485.25|482.65|485.65|483.05|485.02|482.42|0
1620855600000|2021-05-12 21:40:00|485.27|482.67|485.34|482.74|485.4|482.8|484.93|482.33|0
1620855900000|2021-05-12 21:45:00|485.32|482.72|485.17|482.57|485.32|482.72|484.89|482.29|0
1620856200000|2021-05-12 21:50:00|485.08|482.48|484.8|482.2|485.3|482.7|484.51|481.91|0
1620856500000|2021-05-12 21:55:00|484.76|482.16|483.37|480.77|484.82|482.22|483.02|480.42|0
1620856800000|2021-05-12 22:00:00|483.7|481.1|479.93|477.33|483.7|481.1|479.61|477.01|0
1620857100000|2021-05-12 22:05:00|480.15|477.55|478.76|476.16|480.36|477.76|477.79|475.19|0
1620857400000|2021-05-12 22:10:00|478.64|476.04|477.14|474.54|478.64|476.04|476.93|474.33|0
1620857700000|2021-05-12 22:15:00|476.93|474.33|476.93|474.33|477.14|474.54|474.79|472.19|0
1620858000000|2021-05-12 22:20:00|476.83|474.23|478.64|476.04|479.07|476.47|476.72|474.12|0
1620858300000|2021-05-12 22:25:00|478.85|476.25|478|475.4|478.85|476.25|477.78|475.18|0
1620858600000|2021-05-12 22:30:00|477.78|475.18|476.71|474.11|477.78|475.18|476.61|474.01|0
1620858900000|2021-05-12 22:35:00|476.5|473.9|477.14|474.54|477.14|474.54|476.07|473.47|0
1620859200000|2021-05-12 22:40:00|477.35|474.75|476.07|473.47|477.35|474.75|475.85|473.25|0
1620859500000|2021-05-12 22:45:00|475.85|473.25|475.43|472.83|476.07|473.47|475.43|472.83|0
1620859800000|2021-05-12 22:50:00|475.64|473.04|476.49|473.89|477.67|475.07|475.43|472.83|0
1620860100000|2021-05-12 22:55:00|476.6|474|475.85|473.25|476.71|474.11|475.42|472.82|0
1620860400000|2021-05-12 23:00:00|476.06|473.46|475.85|473.25|477.13|474.53|475.64|473.04|0
1620860700000|2021-05-12 23:05:00|475.75|473.15|473.71|471.11|475.85|473.25|473.5|470.9|0
1620861000000|2021-05-12 23:10:00|473.82|471.22|473.92|471.32|474.57|471.97|473.29|470.69|0
1620861300000|2021-05-12 23:15:00|474.04|471.44|474.99|472.39|475.2|472.6|473.71|471.11|0
1620861600000|2021-05-12 23:20:00|475.1|472.5|474.99|472.39|476.06|473.46|474.99|472.39|0
1620861900000|2021-05-12 23:25:00|474.78|472.18|475.42|472.82|475.63|473.03|474.14|471.54|0
1620862200000|2021-05-12 23:30:00|475.53|472.93|475.41|472.81|477.34|474.74|475.41|472.81|0
1620862500000|2021-05-12 23:35:00|475.53|472.93|476.05|473.45|476.27|473.67|475.41|472.81|0
1620862800000|2021-05-12 23:40:00|475.95|473.35|475.63|473.03|477.34|474.74|475.41|472.81|0
1620863100000|2021-05-12 23:45:00|475.41|472.81|476.27|473.67|476.69|474.09|474.98|472.38|0
1620863400000|2021-05-12 23:50:00|476.38|473.78|474.56|471.96|476.48|473.88|474.13|471.53|0
1620863700000|2021-05-12 23:55:00|474.34|471.74|474.24|471.64|474.56|471.96|474.13|471.53|0
1620864000000|2021-05-13 00:00:00|473.7|471.1|472.21|469.61|474.13|471.53|471.99|469.39|0
1620864300000|2021-05-13 00:05:00|472.42|469.82|477.97|475.37|477.97|475.37|472.42|469.82|0
1620864600000|2021-05-13 00:10:00|477.76|475.16|477.54|474.94|481.4|478.8|477.12|474.52|0
1620864900000|2021-05-13 00:15:00|477.97|475.37|472.84|470.24|479.04|476.44|472.42|469.82|0
1620865200000|2021-05-13 00:20:00|472.63|470.03|470.71|468.11|472.63|470.03|469.65|467.05|0
1620865500000|2021-05-13 00:25:00|470.5|467.9|471.35|468.75|471.99|469.39|470.5|467.9|0
1620865800000|2021-05-13 00:30:00|471.14|468.54|470.28|467.68|472.63|470.03|470.28|467.68|0
1620866100000|2021-05-13 00:35:00|470.5|467.9|470.49|467.89|471.46|468.86|469.64|467.04|0
1620866400000|2021-05-13 00:40:00|470.71|468.11|467.94|465.34|471.13|468.53|467.94|465.34|0
1620866700000|2021-05-13 00:45:00|467.84|465.24|468.26|465.66|468.37|465.77|467.52|464.92|0
1620867000000|2021-05-13 00:50:00|468.15|465.55|469.33|466.73|469.43|466.83|467.52|464.92|0
1620867300000|2021-05-13 00:55:00|469.43|466.83|469.54|466.94|470.49|467.89|468.79|466.19|0
1620867600000|2021-05-13 01:00:00|469.64|467.04|472.94|470.34|473.69|471.09|469.43|466.83|0
1620867900000|2021-05-13 01:05:00|472.83|470.23|472.83|470.23|473.47|470.87|471.77|469.17|0
1620868200000|2021-05-13 01:10:00|473.04|470.44|471.87|469.27|473.26|470.66|470.49|467.89|0
1620868500000|2021-05-13 01:15:00|471.76|469.16|469.42|466.82|472.73|470.13|468.15|465.55|0
1620868800000|2021-05-13 01:20:00|469.21|466.61|468.36|465.76|470.27|467.67|468.36|465.76|0
1620869100000|2021-05-13 01:25:00|468.57|465.97|467.93|465.33|469.42|466.82|467.51|464.91|0
1620869400000|2021-05-13 01:30:00|467.51|464.91|466.23|463.63|468.89|466.29|465.6|463|0
1620869700000|2021-05-13 01:35:00|466.34|463.74|467.5|464.9|468.68|466.08|465.92|463.32|0
1620870000000|2021-05-13 01:40:00|467.29|464.69|464.53|461.93|467.72|465.12|464.32|461.72|0
1620870300000|2021-05-13 01:45:00|464.96|462.36|466.55|463.95|467.19|464.59|464.75|462.15|0
1620870600000|2021-05-13 01:50:00|466.44|463.84|466.76|464.16|468.35|465.75|466.23|463.63|0
1620870900000|2021-05-13 01:55:00|466.65|464.05|465.8|463.2|467.5|464.9|465.59|462.99|0
1620871200000|2021-05-13 02:00:00|466.01|463.41|467.92|465.32|468.56|465.96|466.01|463.41|0
1620871500000|2021-05-13 02:05:00|468.13|465.53|467.92|465.32|469.2|466.6|466.22|463.62|0
1620871800000|2021-05-13 02:10:00|468.13|465.53|468.77|466.17|470.26|467.66|465.91|463.31|0
1620872100000|2021-05-13 02:15:00|468.56|465.96|468.77|466.17|469.09|466.49|467.49|464.89|0
1620872400000|2021-05-13 02:20:00|468.56|465.96|467.71|465.11|469.41|466.81|467.71|465.11|0
1620872700000|2021-05-13 02:25:00|467.49|464.89|467.49|464.89|468.13|465.53|466.86|464.26|0
1620873000000|2021-05-13 02:30:00|467.28|464.68|468.98|466.38|469.4|466.8|466.43|463.83|0
1620873300000|2021-05-13 02:35:00|469.09|466.49|468.13|465.53|470.04|467.44|467.81|465.21|0
1620873600000|2021-05-13 02:40:00|468.02|465.42|466|463.4|468.34|465.74|465.58|462.98|0
1620873900000|2021-05-13 02:45:00|465.9|463.3|466.64|464.04|467.49|464.89|465.69|463.09|0
1620874200000|2021-05-13 02:50:00|466.75|464.15|465.23|462.63|466.75|464.15|465.01|462.41|0
1620874500000|2021-05-13 02:55:00|465.12|462.52|465.3|462.7|465.97|463.37|464.67|462.07|0
1620874800000|2021-05-13 03:00:00|465.09|462.49|463.6|461|465.52|462.92|463.5|460.9|0
1620875100000|2021-05-13 03:05:00|463.39|460.79|463.47|460.87|464.01|461.41|462.73|460.13|0
1620875400000|2021-05-13 03:10:00|463.68|461.08|462.83|460.23|464.32|461.72|461.98|459.38|0
1620875700000|2021-05-13 03:15:00|463.04|460.44|464.75|462.15|464.75|462.15|462.19|459.59|0
1620876000000|2021-05-13 03:20:00|465.07|462.47|465.39|462.79|465.6|463|464.32|461.72|0
1620876300000|2021-05-13 03:25:00|465.6|463|464.96|462.36|466.03|463.43|464.1|461.5|0
1620876600000|2021-05-13 03:30:00|464.74|462.14|464.1|461.5|465.17|462.57|463.25|460.65|0
1620876900000|2021-05-13 03:35:00|464.21|461.61|465.49|462.89|465.6|463|463.89|461.29|0
1620877200000|2021-05-13 03:40:00|465.6|463|466.24|463.64|467.09|464.49|465.17|462.57|0
1620877500000|2021-05-13 03:45:00|466.45|463.85|467.52|464.92|467.52|464.92|465.71|463.11|0
1620877800000|2021-05-13 03:50:00|467.63|465.03|467.3|464.7|467.73|465.13|466.23|463.63|0
1620878100000|2021-05-13 03:55:00|467.52|464.92|466.66|464.06|467.73|465.13|466.45|463.85|0
1620878400000|2021-05-13 04:00:00|466.87|464.27|465.8|463.2|467.3|464.7|465.16|462.56|0
1620878700000|2021-05-13 04:05:00|466.02|463.42|466.13|463.53|466.23|463.63|465.38|462.78|0
1620879000000|2021-05-13 04:10:00|466.02|463.42|466.66|464.06|467.51|464.91|465.8|463.2|0
1620879300000|2021-05-13 04:15:00|466.44|463.84|466.01|463.41|466.66|464.06|465.8|463.2|0
1620879600000|2021-05-13 04:20:00|466.23|463.63|467.51|464.91|467.72|465.12|465.8|463.2|0
1620879900000|2021-05-13 04:25:00|467.62|465.02|466.65|464.05|467.72|465.12|466.44|463.84|0
1620880200000|2021-05-13 04:30:00|466.55|463.95|465.37|462.77|467.08|464.48|465.16|462.56|0
1620880500000|2021-05-13 04:35:00|465.8|463.2|466.44|463.84|466.65|464.05|465.37|462.77|0
1620880800000|2021-05-13 04:40:00|466.65|464.05|467.4|464.8|467.72|465.12|466.65|464.05|0
1620881100000|2021-05-13 04:45:00|467.29|464.69|467.93|465.33|467.93|465.33|466.43|463.83|0
1620881400000|2021-05-13 04:50:00|467.72|465.12|466.65|464.05|467.93|465.33|466.43|463.83|0
1620881700000|2021-05-13 04:55:00|466.43|463.83|466.22|463.62|466.86|464.26|466|463.4|0
1620882000000|2021-05-13 05:00:00|466.43|463.83|466.22|463.62|467.07|464.47|465.58|462.98|0
1620882300000|2021-05-13 05:05:00|466.43|463.83|466.64|464.04|467.71|465.11|466.11|463.51|0
1620882600000|2021-05-13 05:10:00|466.86|464.26|467.92|465.32|467.92|465.32|466.64|464.04|0
1620882900000|2021-05-13 05:15:00|468.35|465.75|468.99|466.39|470.49|467.89|467.92|465.32|0
1620883200000|2021-05-13 05:20:00|469.85|467.25|473.07|470.47|473.5|470.9|469.85|467.25|0
1620883500000|2021-05-13 05:25:00|472.85|470.25|475.11|472.51|476.82|474.22|472.42|469.82|0
1620883800000|2021-05-13 05:30:00|474.89|472.29|470.5|467.9|474.89|472.29|469.42|466.82|0
1620884100000|2021-05-13 05:35:00|470.28|467.68|468.99|466.39|470.93|468.33|468.77|466.17|0
1620884400000|2021-05-13 05:40:00|469.2|466.6|472.22|469.62|472.22|469.62|468.56|465.96|0
1620884700000|2021-05-13 05:45:00|472.44|469.84|474.81|472.21|475.03|472.43|471.57|468.97|0
1620885000000|2021-05-13 05:50:00|474.59|471.99|476.32|473.72|477.62|475.02|474.59|471.99|0
1620885300000|2021-05-13 05:55:00|476.65|474.05|476.97|474.37|477.52|474.92|475.24|472.64|0
1620885600000|2021-05-13 06:00:00|476.54|473.94|471.78|469.18|476.54|473.94|469.96|467.36|0
1620885900000|2021-05-13 06:05:00|472|469.4|467.91|465.31|472.43|469.83|466.62|464.02|0
1620886200000|2021-05-13 06:10:00|468.12|465.52|467.05|464.45|468.34|465.74|466.4|463.8|0
1620886500000|2021-05-13 06:15:00|466.83|464.23|468.98|466.38|468.98|466.38|466.83|464.23|0
1620886800000|2021-05-13 06:20:00|468.76|466.16|469.62|467.02|469.84|467.24|467.04|464.44|0
1620887100000|2021-05-13 06:25:00|469.84|467.24|469.41|466.81|470.49|467.89|468.55|465.95|0
1620887400000|2021-05-13 06:30:00|470.05|467.45|469.41|466.81|470.05|467.45|469.09|466.49|0
1620887700000|2021-05-13 06:35:00|469.19|466.59|468.54|465.94|470.05|467.45|468.54|465.94|0
1620888000000|2021-05-13 06:40:00|468.66|466.06|468.33|465.73|468.66|466.06|466.61|464.01|0
1620888300000|2021-05-13 06:45:00|468.54|465.94|469.19|466.59|469.19|466.59|468.23|465.63|0
1620888600000|2021-05-13 06:50:00|468.97|466.37|469.4|466.8|469.4|466.8|467.68|465.08|0
1620888900000|2021-05-13 06:55:00|469.19|466.59|472.42|469.82|473.28|470.68|469.19|466.59|0
1620889200000|2021-05-13 07:00:00|472.2|469.6|478.09|475.49|480.04|477.44|472.2|469.6|0
1620889500000|2021-05-13 07:05:00|477.89|475.69|477.45|475.25|479.84|477.64|477.23|475.03|0
1620889800000|2021-05-13 07:10:00|478.1|475.9|474.41|472.21|478.97|476.77|473.55|471.35|0
1620890100000|2021-05-13 07:15:00|474.63|472.43|474.85|472.65|476.58|474.38|473.11|470.91|0
1620890400000|2021-05-13 07:20:00|474.63|472.43|476.8|474.6|477.23|475.03|471.38|469.18|0
1620890700000|2021-05-13 07:25:00|477.01|474.81|478.97|476.77|479.4|477.2|476.8|474.6|0
1620891000000|2021-05-13 07:30:00|479.18|476.98|480.49|478.29|483.76|481.56|479.18|476.98|0
1620891300000|2021-05-13 07:35:00|480.92|478.72|485.5|483.3|486.16|483.96|480.49|478.29|0
1620891600000|2021-05-13 07:40:00|485.94|483.74|489.86|487.66|490.08|487.88|485.72|483.52|0
1620891900000|2021-05-13 07:45:00|489.64|487.44|491.27|489.07|491.27|489.07|487.14|484.94|0
1620892200000|2021-05-13 07:50:00|490.62|488.42|490.84|488.64|492.8|490.6|490.18|487.98|0
1620892500000|2021-05-13 07:55:00|491.27|489.07|491.92|489.72|492.91|490.71|489.31|487.11|0
1620892800000|2021-05-13 08:00:00|492.14|489.94|489.96|487.76|495.2|493|489.74|487.54|0
1620893100000|2021-05-13 08:05:00|490.18|487.98|492.36|490.16|492.58|490.38|487.35|485.15|0
1620893400000|2021-05-13 08:10:00|492.58|490.38|495.41|493.21|495.96|493.76|491.27|489.07|0
1620893700000|2021-05-13 08:15:00|494.76|492.56|493.45|491.25|495.85|493.65|491.27|489.07|0
1620894000000|2021-05-13 08:20:00|493.78|491.58|490.83|488.63|494.54|492.34|490.39|488.19|0
1620894300000|2021-05-13 08:25:00|491.05|488.85|492.57|490.37|494.1|491.9|490.61|488.41|0
1620894600000|2021-05-13 08:30:00|492.79|490.59|494.59|492.39|496.99|494.79|492.79|490.59|0
1620894900000|2021-05-13 08:35:00|494.81|492.61|496.68|494.48|497.77|495.57|494.81|492.61|0
1620895200000|2021-05-13 08:40:00|496.47|494.27|497.77|495.57|499.95|497.75|495.82|493.62|0
1620895500000|2021-05-13 08:45:00|497.34|495.14|502.78|500.58|502.78|500.58|497.34|495.14|0
1620895800000|2021-05-13 08:50:00|502.56|500.36|503.04|500.84|504.53|502.33|501.04|498.84|0
1620896100000|2021-05-13 08:55:00|502.93|500.73|492.65|490.45|503.25|501.05|492.33|490.13|0
1620896400000|2021-05-13 09:00:00|492.33|490.13|487.13|484.93|492.33|490.13|486.03|483.83|0
1620896700000|2021-05-13 09:05:00|487.35|485.15|488.22|486.02|489.32|487.12|486.91|484.71|0
1620897000000|2021-05-13 09:10:00|488.44|486.24|489.76|487.56|490.1|487.9|486.91|484.71|0
1620897300000|2021-05-13 09:15:00|489.54|487.34|490.64|488.44|493.72|491.52|489.32|487.12|0
1620897600000|2021-05-13 09:20:00|490.42|488.22|486.9|484.7|491.3|489.1|486.47|484.27|0
1620897900000|2021-05-13 09:25:00|486.8|484.6|484.93|482.73|486.9|484.7|484.27|482.07|0
1620898200000|2021-05-13 09:30:00|484.71|482.51|485.59|483.39|487.12|484.92|483.95|481.75|0
1620898500000|2021-05-13 09:35:00|485.81|483.61|485.59|483.39|487.56|485.36|485.37|483.17|0
1620898800000|2021-05-13 09:40:00|485.15|482.95|485.58|483.38|486.46|484.26|484.93|482.73|0
1620899100000|2021-05-13 09:45:00|485.15|482.95|485.7|483.5|486.02|483.82|484.71|482.51|0
1620899400000|2021-05-13 09:50:00|485.8|483.6|483.39|481.19|485.8|483.6|482.3|480.1|0
1620899700000|2021-05-13 09:55:00|483.17|480.97|487.67|485.47|488.43|486.23|482.3|480.1|0
1620900000000|2021-05-13 10:00:00|487.78|485.58|492.21|490.01|492.69|490.49|486.46|484.26|0
1620900300000|2021-05-13 10:05:00|492.43|490.23|491.88|489.68|494.41|492.21|491.33|489.13|0
1620900600000|2021-05-13 10:10:00|491.99|489.79|490.89|488.69|493.75|491.55|490.45|488.25|0
1620900900000|2021-05-13 10:15:00|491|488.8|489.35|487.15|491|488.8|488.04|485.84|0
1620901200000|2021-05-13 10:20:00|489.57|487.37|490.89|488.69|491.55|489.35|489.35|487.15|0
1620901500000|2021-05-13 10:25:00|490.67|488.47|488.25|486.05|491.54|489.34|486.5|484.3|0
1620901800000|2021-05-13 10:30:00|487.6|485.4|489.46|487.26|489.57|487.37|485.84|483.64|0
1620902100000|2021-05-13 10:35:00|489.35|487.15|486.61|484.41|490.23|488.03|486.28|484.08|0
1620902400000|2021-05-13 10:40:00|486.72|484.52|487.27|485.07|489.35|487.15|486.06|483.86|0
1620902700000|2021-05-13 10:45:00|487.37|485.17|490|487.8|490|487.8|486.28|484.08|0
1620903000000|2021-05-13 10:50:00|489.56|487.36|487.15|484.95|491.54|489.34|486.93|484.73|0
1620903300000|2021-05-13 10:55:00|487.05|484.85|485.62|483.42|487.49|485.29|484.75|482.55|0
1620903600000|2021-05-13 11:00:00|485.84|483.64|486.49|484.29|488.36|486.16|485.18|482.98|0
1620903900000|2021-05-13 11:05:00|487.05|484.85|486.93|484.73|487.81|485.61|486.27|484.07|0
1620904200000|2021-05-13 11:10:00|486.71|484.51|486.49|484.29|487.59|485.39|486.05|483.85|0
1620904500000|2021-05-13 11:15:00|486.61|484.41|482.56|480.36|487.59|485.39|482.56|480.36|0
1620904800000|2021-05-13 11:20:00|482.34|480.14|479.29|477.09|483.21|481.01|477.55|475.35|0
1620905100000|2021-05-13 11:25:00|479.07|476.87|474.34|472.14|479.72|477.52|473.9|471.7|0
1620905400000|2021-05-13 11:30:00|474.56|472.36|471.94|469.74|475.22|473.02|471.94|469.74|0
1620905700000|2021-05-13 11:35:00|471.72|469.52|470.49|468.29|472.68|470.48|468.16|465.96|0
1620906000000|2021-05-13 11:40:00|470.27|468.07|467.21|465.01|470.93|468.73|467.21|465.01|0
1620906300000|2021-05-13 11:45:00|467.43|465.23|471.58|469.38|472.24|470.04|467.43|465.23|0
1620906600000|2021-05-13 11:50:00|471.92|469.72|472.24|470.04|474|471.8|471.58|469.38|0
1620906900000|2021-05-13 11:55:00|471.58|469.38|472.24|470.04|472.24|470.04|470.27|468.07|0
1620907200000|2021-05-13 12:00:00|472.68|470.48|470.05|467.85|473.12|470.92|469.83|467.63|0
1620907500000|2021-05-13 12:05:00|470.49|468.29|466.99|464.79|471.8|469.6|466.77|464.57|0
1620907800000|2021-05-13 12:10:00|466.77|464.57|464.8|462.6|467.42|465.22|463.83|461.63|0
1620908100000|2021-05-13 12:15:00|465.02|462.82|466.22|464.02|466.55|464.35|464.37|462.17|0
1620908400000|2021-05-13 12:20:00|465.67|463.47|463.71|461.51|465.67|463.47|463.06|460.86|0
1620908700000|2021-05-13 12:25:00|464.36|462.16|466.11|463.91|466.33|464.13|463.49|461.29|0
1620909000000|2021-05-13 12:30:00|467.09|464.89|466.11|463.91|470.7|468.5|462.62|460.42|0
1620909300000|2021-05-13 12:35:00|466.32|464.12|463.92|461.72|467.2|465|462.4|460.2|0
1620909600000|2021-05-13 12:40:00|463.82|461.62|458.06|455.86|464.36|462.16|457.84|455.64|0
1620909900000|2021-05-13 12:45:00|458.28|456.08|461.12|458.92|461.12|458.92|457.84|455.64|0
1620910200000|2021-05-13 12:50:00|460.9|458.7|463.65|461.45|463.65|461.45|459.59|457.39|0
1620910500000|2021-05-13 12:55:00|463.31|461.11|462.65|460.45|463.65|461.45|460.9|458.7|0
1620910800000|2021-05-13 13:00:00|461.78|459.58|461.12|458.92|461.78|459.58|460.03|457.83|0
1620911100000|2021-05-13 13:05:00|460.9|458.7|459.37|457.17|461.56|459.36|459.15|456.95|0
1620911400000|2021-05-13 13:10:00|459.15|456.95|462.11|459.91|462.21|460.01|459.15|456.95|0
1620911700000|2021-05-13 13:15:00|461.99|459.79|458.93|456.73|462.87|460.67|458.49|456.29|0
1620912000000|2021-05-13 13:20:00|459.04|456.84|456.96|454.76|459.15|456.95|455.65|453.45|0
1620912300000|2021-05-13 13:25:00|457.18|454.98|458.71|456.51|460.46|458.26|457.18|454.98|0
1620912600000|2021-05-13 13:30:00|458.27|456.07|447.34|445.14|458.49|456.29|447.18|444.98|0
1620912900000|2021-05-13 13:35:00|447.77|445.57|447.56|445.36|447.99|445.79|440.86|438.66|0
1620913200000|2021-05-13 13:40:00|447.77|445.57|445.86|443.66|447.77|445.57|443.85|441.65|0
1620913500000|2021-05-13 13:45:00|445.64|443.44|446.5|444.3|446.5|444.3|441.33|439.13|0
1620913800000|2021-05-13 13:50:00|446.72|444.52|437.95|435.75|446.72|444.52|437.31|435.11|0
1620914100000|2021-05-13 13:55:00|437.74|435.54|434.41|432.21|437.74|435.54|434.41|432.21|0
1620914400000|2021-05-13 14:00:00|433.56|431.36|427.01|424.81|433.56|431.36|426.52|424.32|0
1620914700000|2021-05-13 14:05:00|426.16|423.96|432.46|430.26|432.46|430.26|425.74|423.54|0
1620915000000|2021-05-13 14:10:00|432.04|429.84|428.07|425.87|432.67|430.47|424.25|422.05|0
1620915300000|2021-05-13 14:15:00|427.22|425.02|427.22|425.02|428.07|425.87|424.25|422.05|0
1620915600000|2021-05-13 14:20:00|427.43|425.23|421.5|419.3|428.92|426.72|421.28|419.08|0
1620915900000|2021-05-13 14:25:00|421.92|419.72|423.19|420.99|427.22|425.02|421.28|419.08|0
1620916200000|2021-05-13 14:30:00|422.76|420.56|421.49|419.29|423.4|421.2|420.23|418.03|0
1620916500000|2021-05-13 14:35:00|421.71|419.51|422.97|420.77|424.88|422.68|421.28|419.08|0
1620916800000|2021-05-13 14:40:00|422.55|420.35|427.21|425.01|427.21|425.01|421.92|419.72|0
1620917100000|2021-05-13 14:45:00|427.42|425.22|423.39|421.19|427.42|425.22|421.7|419.5|0
1620917400000|2021-05-13 14:50:00|423.72|421.52|419.8|417.6|425.3|423.1|419.59|417.39|0
1620917700000|2021-05-13 14:55:00|419.7|417.5|418.05|415.85|419.7|417.5|416.43|414.23|0
1620918000000|2021-05-13 15:00:00|417.42|415.22|424.22|422.02|424.22|422.02|417.42|415.22|0
1620918300000|2021-05-13 15:05:00|424.64|422.44|428.23|426.03|429.29|427.09|423.58|421.38|0
1620918600000|2021-05-13 15:10:00|428.44|426.24|430.98|428.78|431.41|429.21|427.59|425.39|0
1620918900000|2021-05-13 15:15:00|431.41|429.21|428.02|425.82|432.47|430.27|427.59|425.39|0
1620919200000|2021-05-13 15:20:00|428.44|426.24|431.34|429.14|432.4|430.2|427.8|425.6|0
1620919500000|2021-05-13 15:25:00|431.55|429.35|437.08|434.88|438.42|436.22|429.52|427.32|0
1620919800000|2021-05-13 15:30:00|437.29|435.09|434.04|431.84|438.07|435.87|433.83|431.63|0
1620920100000|2021-05-13 15:35:00|434.68|432.48|430.24|428.04|436.16|433.96|430.03|427.83|0
1620920400000|2021-05-13 15:40:00|430.87|428.67|441.04|438.84|441.25|439.05|430.87|428.67|0
1620920700000|2021-05-13 15:45:00|440.83|438.63|435.73|433.53|442.32|440.12|435.73|433.53|0
1620921000000|2021-05-13 15:50:00|436.15|433.95|435.09|432.89|437.43|435.23|433.83|431.63|0
1620921300000|2021-05-13 15:55:00|434.88|432.68|439.12|436.92|440.61|438.41|434.04|431.84|0
1620921600000|2021-05-13 16:00:00|438.81|436.61|437.11|434.91|439.33|437.13|432.56|430.36|0
1620921900000|2021-05-13 16:05:00|437.21|435.01|432.45|430.25|437.85|435.65|432.45|430.25|0
1620922200000|2021-05-13 16:10:00|431.5|429.3|430.65|428.45|431.71|429.51|429.39|427.19|0
1620922500000|2021-05-13 16:15:00|429.81|427.61|431.13|428.93|431.13|428.93|428.18|425.98|0
1620922800000|2021-05-13 16:20:00|431.34|429.14|434.09|431.89|434.09|431.89|430.5|428.3|0
1620923100000|2021-05-13 16:25:00|433.88|431.68|429.44|427.24|433.88|431.68|428.59|426.39|0
1620923400000|2021-05-13 16:30:00|429.02|426.82|425.85|423.65|429.02|426.82|425.64|423.44|0
1620923700000|2021-05-13 16:35:00|425.96|423.76|429.65|427.45|429.86|427.66|425.43|423.23|0
1620924000000|2021-05-13 16:40:00|430.07|427.87|430.49|428.29|432.18|429.98|428.8|426.6|0
1620924300000|2021-05-13 16:45:00|430.7|428.5|427.32|425.12|430.7|428.5|427.32|425.12|0
1620924600000|2021-05-13 16:50:00|427.11|424.91|431.12|428.92|433.03|430.83|426.27|424.07|0
1620924900000|2021-05-13 16:55:00|430.91|428.71|436|433.8|438.76|436.56|430.7|428.5|0
1620925200000|2021-05-13 17:00:00|436.42|434.22|436.21|434.01|441.32|439.12|435.78|433.58|0
1620925500000|2021-05-13 17:05:00|435.57|433.37|434.72|432.52|439.72|437.52|433.87|431.67|0
1620925800000|2021-05-13 17:10:00|434.93|432.73|433.13|430.93|435.99|433.79|432.6|430.4|0
1620926100000|2021-05-13 17:15:00|432.81|430.61|439.18|436.98|439.61|437.41|431.33|429.13|0
1620926400000|2021-05-13 17:20:00|439.4|437.2|445.16|442.96|445.38|443.18|438.33|436.13|0
1620926700000|2021-05-13 17:25:00|444.95|442.75|442.92|440.72|446.66|444.46|441.53|439.33|0
1620927000000|2021-05-13 17:30:00|443.02|440.82|450.95|448.75|450.95|448.75|441.53|439.33|0
1620927300000|2021-05-13 17:35:00|451.07|448.87|452.46|450.26|455.03|452.83|449.46|447.26|0
1620927600000|2021-05-13 17:40:00|452.25|450.05|449.68|447.48|452.89|450.69|449.68|447.48|0
1620927900000|2021-05-13 17:45:00|448.62|446.42|453.53|451.33|454.39|452.19|447.76|445.56|0
1620928200000|2021-05-13 17:50:00|453.32|451.12|445.16|442.96|453.32|451.12|443.97|441.77|0
1620928500000|2021-05-13 17:55:00|444.95|442.75|445.38|443.18|445.8|443.6|443.24|441.04|0
1620928800000|2021-05-13 18:00:00|445.59|443.39|437.49|435.29|445.59|443.39|436.86|434.66|0
1620929100000|2021-05-13 18:05:00|436.86|434.66|432.09|429.89|438.07|435.87|429.33|427.13|0
1620929400000|2021-05-13 18:10:00|431.88|429.68|428.48|426.28|431.88|429.68|427.21|425.01|0
1620929700000|2021-05-13 18:15:00|429.12|426.92|430.81|428.61|431.67|429.47|428.27|426.07|0
1620930000000|2021-05-13 18:20:00|430.39|428.19|426.78|424.58|430.39|428.19|425.3|423.1|0
1620930300000|2021-05-13 18:25:00|426.57|424.37|424.46|422.26|428.59|426.39|424.03|421.83|0
1620930600000|2021-05-13 18:30:00|423.82|421.62|423.21|421.01|426.19|423.99|423.21|421.01|0
1620930900000|2021-05-13 18:35:00|421.52|419.32|421.09|418.89|422.79|420.59|419.82|417.62|0
1620931200000|2021-05-13 18:40:00|421.3|419.1|419.25|417.05|422.15|419.95|417.41|415.21|0
1620931500000|2021-05-13 18:45:00|419.57|417.37|420.42|418.22|422.86|420.66|418.83|416.63|0
1620931800000|2021-05-13 18:50:00|420.52|418.32|420.73|418.53|424.34|422.14|419.88|417.68|0
1620932100000|2021-05-13 18:55:00|420.52|418.32|423.49|421.29|423.49|421.29|420.09|417.89|0
1620932400000|2021-05-13 19:00:00|423.07|420.87|420.94|418.74|423.7|421.5|417.34|415.14|0
1620932700000|2021-05-13 19:05:00|420.09|417.89|416.7|414.5|421.15|418.95|416.7|414.5|0
1620933000000|2021-05-13 19:10:00|416.28|414.08|422.21|420.01|424.13|421.93|416.28|414.08|0
1620933300000|2021-05-13 19:15:00|422.42|420.22|422.42|420.22|422.85|420.65|419.24|417.04|0
1620933600000|2021-05-13 19:20:00|422|419.8|422.35|420.15|425.75|423.55|420.72|418.52|0
1620933900000|2021-05-13 19:25:00|422.14|419.94|419.55|417.35|422.14|419.94|418.33|416.13|0
1620934200000|2021-05-13 19:30:00|419.13|416.93|415.32|413.12|419.34|417.14|414.11|411.91|0
1620934500000|2021-05-13 19:35:00|415.64|413.44|414.58|412.38|417.22|415.02|414.05|411.85|0
1620934800000|2021-05-13 19:40:00|414.68|412.48|412.57|410.37|416.79|414.59|412.57|410.37|0
1620935100000|2021-05-13 19:45:00|413.2|411|415.31|413.11|415.95|413.75|412.57|410.37|0
1620935400000|2021-05-13 19:50:00|418.48|416.28|422.3|420.1|422.84|420.64|416.29|414.09|0
1620935700000|2021-05-13 19:55:00|422.94|420.74|429.91|427.71|430.12|427.92|422.52|420.32|0
1620936000000|2021-05-13 20:00:00|431.61|429.41|432.25|430.05|433.75|431.55|430.12|427.92|0
1620936300000|2021-05-13 20:05:00|432.47|430.27|433.11|430.91|434.6|432.4|430.76|428.56|0
1620936600000|2021-05-13 20:10:00|432.89|430.69|432.92|430.72|433.87|431.67|431.31|429.11|0
1620936900000|2021-05-13 20:15:00|432.86|430.26|433.29|430.69|433.54|430.94|432.86|430.26|0
1620937200000|2021-05-13 20:20:00|433.26|430.66|432.98|430.38|433.29|430.69|432.92|430.32|0
1620937500000|2021-05-13 20:25:00|433.01|430.41|432.76|430.16|433.6|431|432.76|430.16|0
1620937800000|2021-05-13 20:30:00|432.69|430.09|431.2|428.6|432.69|430.09|431.2|428.6|0
1620938100000|2021-05-13 20:35:00|431.41|428.81|431.83|429.23|432.47|429.87|431.41|428.81|0
1620938400000|2021-05-13 20:40:00|431.62|429.02|430.34|427.74|431.62|429.02|430.34|427.74|0
1620938700000|2021-05-13 20:45:00|430.77|428.17|429.28|426.68|430.77|428.17|428.64|426.04|0
1620939000000|2021-05-13 20:50:00|429.49|426.89|429.28|426.68|429.7|427.1|428.64|426.04|0
1620939300000|2021-05-13 20:55:00|429.07|426.47|427.58|424.98|429.49|426.89|427.16|424.56|0
1620939600000|2021-05-13 21:00:00|427.77|425.17|427.08|424.48|427.98|425.38|427.02|424.42|0
1620939900000|2021-05-13 21:05:00|427.17|424.57|426.95|424.35|427.17|424.57|426.8|424.2|0
1620940200000|2021-05-13 21:10:00|426.98|424.38|427.23|424.63|427.42|424.82|426.98|424.38|0
1620940500000|2021-05-13 21:15:00|427.17|424.57|426.79|424.19|427.38|424.78|426.64|424.04|0
1620940800000|2021-05-13 21:20:00|427.1|424.5|426.98|424.38|427.32|424.72|426.57|423.97|0
1620941100000|2021-05-13 21:25:00|427.04|424.44|428.24|425.64|428.24|425.64|426.85|424.25|0
1620941400000|2021-05-13 21:30:00|428.34|425.74|428.18|425.58|428.37|425.77|428|425.4|0
1620941700000|2021-05-13 21:35:00|428.12|425.52|427.88|425.28|428.5|425.9|427.81|425.21|0
1620942000000|2021-05-13 21:40:00|428.03|425.43|428.18|425.58|428.49|425.89|427.47|424.87|0
1620942300000|2021-05-13 21:45:00|428.12|425.52|428.09|425.49|428.37|425.77|428.03|425.43|0
1620942600000|2021-05-13 21:50:00|428.06|425.46|428.08|425.48|428.42|425.82|428.06|425.46|0
1620942900000|2021-05-13 21:55:00|428.06|425.46|427.25|424.65|428.08|425.48|427.07|424.47|0
1620943200000|2021-05-13 22:00:00|426.72|424.12|426.82|424.22|428.73|426.13|426.72|424.12|0
1620943500000|2021-05-13 22:05:00|426.61|424.01|426.61|424.01|427.24|424.64|426.61|424.01|0
1620943800000|2021-05-13 22:10:00|426.82|424.22|427.45|424.85|427.88|425.28|426.82|424.22|0
1620944100000|2021-05-13 22:15:00|427.24|424.64|427.24|424.64|427.24|424.64|426.82|424.22|0
1620944400000|2021-05-13 22:20:00|427.45|424.85|428.93|426.33|428.93|426.33|427.24|424.64|0
1620944700000|2021-05-13 22:25:00|429.36|426.76|429.57|426.97|429.78|427.18|428.93|426.33|0
1620945000000|2021-05-13 22:30:00|429.36|426.76|428.93|426.33|429.78|427.18|428.72|426.12|0
1620945300000|2021-05-13 22:35:00|429.36|426.76|429.36|426.76|429.57|426.97|428.93|426.33|0
1620945600000|2021-05-13 22:40:00|429.47|426.87|428.51|425.91|429.57|426.97|428.51|425.91|0
1620945900000|2021-05-13 22:45:00|428.29|425.69|428.29|425.69|428.5|425.9|428.08|425.48|0
1620946200000|2021-05-13 22:50:00|428.61|426.01|427.02|424.42|428.72|426.12|427.02|424.42|0
1620946500000|2021-05-13 22:55:00|427.44|424.84|428.5|425.9|428.71|426.11|427.34|424.74|0
1620946800000|2021-05-13 23:00:00|428.4|425.8|428.93|426.33|428.93|426.33|428.29|425.69|0
1620947100000|2021-05-13 23:05:00|428.71|426.11|429.03|426.43|429.14|426.54|428.5|425.9|0
1620947400000|2021-05-13 23:10:00|428.92|426.32|429.77|427.17|429.77|427.17|428.71|426.11|0
1620947700000|2021-05-13 23:15:00|429.56|426.96|427.86|425.26|429.56|426.96|427.86|425.26|0
1620948000000|2021-05-13 23:20:00|427.65|425.05|425.11|422.51|427.86|425.26|425.11|422.51|0
1620948300000|2021-05-13 23:25:00|424.89|422.29|426.38|423.78|426.59|423.99|424.47|421.87|0
1620948600000|2021-05-13 23:30:00|426.16|423.56|425.21|422.61|426.16|423.56|424.05|421.45|0
1620948900000|2021-05-13 23:35:00|425.1|422.5|429.77|427.17|431.89|429.29|425.1|422.5|0
1620949200000|2021-05-13 23:40:00|429.98|427.38|426.16|423.56|429.98|427.38|425.74|423.14|0
1620949500000|2021-05-13 23:45:00|426.06|423.46|425.63|423.03|426.58|423.98|424.04|421.44|0
1620949800000|2021-05-13 23:50:00|425.52|422.92|424.89|422.29|426.37|423.77|424.68|422.08|0
1620950100000|2021-05-13 23:55:00|425|422.4|425.31|422.71|425.31|422.71|424.25|421.65|0
1620950400000|2021-05-14 00:00:00|425.1|422.5|424.25|421.65|426.58|423.98|424.04|421.44|0
1620950700000|2021-05-14 00:05:00|424.04|421.44|425.52|422.92|425.52|422.92|423.19|420.59|0
1620951000000|2021-05-14 00:10:00|425.31|422.71|425.52|422.92|426.37|423.77|424.88|422.28|0
1620951300000|2021-05-14 00:15:00|425.2|422.6|423.4|420.8|425.2|422.6|422.56|419.96|0
1620951600000|2021-05-14 00:20:00|423.19|420.59|424.25|421.65|424.88|422.28|422.77|420.17|0
1620951900000|2021-05-14 00:25:00|424.36|421.76|424.88|422.28|426.15|423.55|423.51|420.91|0
1620952200000|2021-05-14 00:30:00|424.67|422.07|423.82|421.22|425.94|423.34|423.82|421.22|0
1620952500000|2021-05-14 00:35:00|423.61|421.01|423.19|420.59|423.61|421.01|421.92|419.32|0
1620952800000|2021-05-14 00:40:00|423.4|420.8|422.55|419.95|423.61|421.01|422.34|419.74|0
1620953100000|2021-05-14 00:45:00|422.34|419.74|422.55|419.95|423.18|420.58|421.5|418.9|0
1620953400000|2021-05-14 00:50:00|422.34|419.74|420.65|418.05|422.34|419.74|420.65|418.05|0
1620953700000|2021-05-14 00:55:00|420.44|417.84|419.92|417.32|420.86|418.26|419.18|416.58|0
1620954000000|2021-05-14 01:00:00|419.81|417.21|418.33|415.73|420.02|417.42|417.91|415.31|0
1620954300000|2021-05-14 01:05:00|418.44|415.84|420.02|417.42|420.23|417.63|418.33|415.73|0
1620954600000|2021-05-14 01:10:00|420.23|417.63|418.96|416.36|420.23|417.63|418.75|416.15|0
1620954900000|2021-05-14 01:15:00|419.17|416.57|417.49|414.89|419.7|417.1|417.49|414.89|0
1620955200000|2021-05-14 01:20:00|417.28|414.68|416.97|414.37|417.49|414.89|416.23|413.63|0
1620955500000|2021-05-14 01:25:00|416.65|414.05|416.34|413.74|417.07|414.47|415.39|412.79|0
1620955800000|2021-05-14 01:30:00|416.23|413.63|417.7|415.1|418.12|415.52|415.81|413.21|0
1620956100000|2021-05-14 01:35:00|417.91|415.31|419.8|417.2|420.43|417.83|417.91|415.31|0
1620956400000|2021-05-14 01:40:00|420.01|417.41|420.85|418.25|421.06|418.46|418.96|416.36|0
1620956700000|2021-05-14 01:45:00|421.06|418.46|422.65|420.05|422.75|420.15|420.64|418.04|0
1620957000000|2021-05-14 01:50:00|422.75|420.15|421.06|418.46|422.96|420.36|421.06|418.46|0
1620957300000|2021-05-14 01:55:00|421.17|418.57|418.74|416.14|421.38|418.78|418.64|416.04|0
1620957600000|2021-05-14 02:00:00|418.53|415.93|419.37|416.77|419.79|417.19|417.48|414.88|0
1620957900000|2021-05-14 02:05:00|419.58|416.98|420|417.4|421.06|418.46|418.64|416.04|0
1620958200000|2021-05-14 02:10:00|420.21|417.61|417.9|415.3|420.21|417.61|417.9|415.3|0
1620958500000|2021-05-14 02:15:00|417.69|415.09|419.79|417.19|419.79|417.19|417.69|415.09|0
1620958800000|2021-05-14 02:20:00|419.58|416.98|418.95|416.35|419.58|416.98|418.32|415.72|0
1620959100000|2021-05-14 02:25:00|418.85|416.25|419.37|416.77|419.58|416.98|417.89|415.29|0
1620959400000|2021-05-14 02:30:00|419.16|416.56|419.15|416.55|419.16|416.56|417.68|415.08|0
1620959700000|2021-05-14 02:35:00|419.36|416.76|422.74|420.14|422.95|420.35|418.52|415.92|0
1620960000000|2021-05-14 02:40:00|422.95|420.35|421.26|418.66|422.95|420.35|420.63|418.03|0
1620960300000|2021-05-14 02:45:00|421.05|418.45|420.41|417.81|422.1|419.5|420.2|417.6|0
1620960600000|2021-05-14 02:50:00|420.52|417.92|420.31|417.71|421.05|418.45|419.57|416.97|0
1620960900000|2021-05-14 02:55:00|420.2|417.6|419.89|417.29|420.83|418.23|419.57|416.97|0
1620961200000|2021-05-14 03:00:00|419.99|417.39|418.94|416.34|419.99|417.39|417.57|414.97|0
1620961500000|2021-05-14 03:05:00|418.73|416.13|417.88|415.28|419.78|417.18|417.88|415.28|0
1620961800000|2021-05-14 03:10:00|418.09|415.49|415.57|412.97|418.09|415.49|415.57|412.97|0
1620962100000|2021-05-14 03:15:00|415.15|412.55|414.94|412.34|415.57|412.97|414.53|411.93|0
1620962400000|2021-05-14 03:20:00|414.73|412.13|413.9|411.3|414.73|412.13|413.27|410.67|0
1620962700000|2021-05-14 03:25:00|413.3|410.7|414.18|411.58|414.39|411.79|413.09|410.49|0
1620963000000|2021-05-14 03:30:00|414.08|411.48|412.92|410.32|414.18|411.58|412.71|410.11|0
1620963300000|2021-05-14 03:35:00|413.03|410.43|414.18|411.58|414.6|412|412.92|410.32|0
1620963600000|2021-05-14 03:40:00|414.39|411.79|413.55|410.95|414.6|412|413.55|410.95|0
1620963900000|2021-05-14 03:45:00|413.34|410.74|413.55|410.95|413.76|411.16|412.92|410.32|0
1620964200000|2021-05-14 03:50:00|413.66|411.06|414.39|411.79|415.02|412.42|413.34|410.74|0
1620964500000|2021-05-14 03:55:00|414.6|412|414.18|411.58|414.81|412.21|413.55|410.95|0
1620964800000|2021-05-14 04:00:00|413.97|411.37|413.86|411.26|413.97|411.37|412.81|410.21|0
1620965100000|2021-05-14 04:05:00|413.75|411.15|413.44|410.84|413.75|411.15|412.91|410.31|0
1620965400000|2021-05-14 04:10:00|413.33|410.73|412.49|409.89|413.33|410.73|412.07|409.47|0
1620965700000|2021-05-14 04:15:00|412.39|409.79|413.12|410.52|413.23|410.63|412.28|409.68|0
1620966000000|2021-05-14 04:20:00|413.23|410.63|413.33|410.73|413.54|410.94|412.91|410.31|0
1620966300000|2021-05-14 04:25:00|413.23|410.63|413.96|411.36|414.59|411.99|413.23|410.63|0
1620966600000|2021-05-14 04:30:00|414.17|411.57|413.96|411.36|414.59|411.99|413.12|410.52|0
1620966900000|2021-05-14 04:35:00|413.75|411.15|414.38|411.78|414.7|412.1|413.54|410.94|0
1620967200000|2021-05-14 04:40:00|414.17|411.57|415.64|413.04|415.75|413.15|413.96|411.36|0
1620967500000|2021-05-14 04:45:00|415.43|412.83|414.28|411.68|415.43|412.83|414.17|411.57|0
1620967800000|2021-05-14 04:50:00|414.17|411.57|414.59|411.99|414.59|411.99|413.74|411.14|0
1620968100000|2021-05-14 04:55:00|414.37|411.77|414.58|411.98|414.8|412.2|413.74|411.14|0
1620968400000|2021-05-14 05:00:00|414.16|411.56|413.53|410.93|414.58|411.98|413.22|410.62|0
1620968700000|2021-05-14 05:05:00|413.74|411.14|413.53|410.93|414.16|411.56|412.9|410.3|0
1620969000000|2021-05-14 05:10:00|413.64|411.04|410.59|407.99|414.16|411.56|410.59|407.99|0
1620969300000|2021-05-14 05:15:00|410.38|407.78|411.63|409.03|411.63|409.03|409.12|406.52|0
1620969600000|2021-05-14 05:20:00|411.84|409.24|412.26|409.66|412.68|410.08|411.63|409.03|0
1620969900000|2021-05-14 05:25:00|412.05|409.45|411.21|408.61|412.05|409.45|409.74|407.14|0
1620970200000|2021-05-14 05:30:00|411.11|408.51|412.05|409.45|412.26|409.66|410.37|407.77|0
1620970500000|2021-05-14 05:35:00|412.16|409.56|412.26|409.66|412.68|410.08|411.21|408.61|0
1620970800000|2021-05-14 05:40:00|412.47|409.87|412.58|409.98|413.21|410.61|411.63|409.03|0
1620971100000|2021-05-14 05:45:00|412.68|410.08|410.58|407.98|412.89|410.29|410.58|407.98|0
1620971400000|2021-05-14 05:50:00|410.79|408.19|410.58|407.98|411.21|408.61|409.95|407.35|0
1620971700000|2021-05-14 05:55:00|410.37|407.77|409.74|407.14|411.21|408.61|409.11|406.51|0
1620972000000|2021-05-14 06:00:00|409.95|407.35|413.73|411.13|415.41|412.81|409.95|407.35|0
1620972300000|2021-05-14 06:05:00|413.94|411.34|414.05|411.45|414.36|411.76|412.88|410.28|0
1620972600000|2021-05-14 06:10:00|414.15|411.55|413.51|410.91|415.41|412.81|413.51|410.91|0
1620972900000|2021-05-14 06:15:00|413.72|411.12|413.93|411.33|414.99|412.39|413.51|410.91|0
1620973200000|2021-05-14 06:20:00|414.14|411.54|415.2|412.6|415.41|412.81|413.93|411.33|0
1620973500000|2021-05-14 06:25:00|415.41|412.81|414.14|411.54|415.83|413.23|413.51|410.91|0
1620973800000|2021-05-14 06:30:00|414.35|411.75|413.51|410.91|414.98|412.38|413.41|410.81|0
1620974100000|2021-05-14 06:35:00|413.72|411.12|412.25|409.65|414.14|411.54|412.04|409.44|0
1620974400000|2021-05-14 06:40:00|412.04|409.44|410.98|408.38|412.25|409.65|410.98|408.38|0
1620974700000|2021-05-14 06:45:00|410.77|408.17|407.63|405.03|410.98|408.38|407.63|405.03|0
1620975000000|2021-05-14 06:50:00|407.84|405.24|407.63|405.03|408.26|405.66|407|404.4|0
1620975300000|2021-05-14 06:55:00|407.53|404.93|407.63|405.03|408.16|405.56|407|404.4|0
1620975600000|2021-05-14 07:00:00|407.84|405.24|408.79|406.19|409.53|406.93|407.42|404.82|0
1620975900000|2021-05-14 07:05:00|408.7|406.5|409.54|407.34|409.54|407.34|407.43|405.23|0
1620976200000|2021-05-14 07:10:00|409.75|407.55|408.9|406.7|409.75|407.55|407.85|405.65|0
1620976500000|2021-05-14 07:15:00|408.69|406.49|411.33|409.13|413.12|410.92|408.69|406.49|0
1620976800000|2021-05-14 07:20:00|411.22|409.02|412.06|409.86|412.48|410.28|410.17|407.97|0
1620977100000|2021-05-14 07:25:00|411.96|409.76|413.75|411.55|413.96|411.76|411.64|409.44|0
1620977400000|2021-05-14 07:30:00|413.96|411.76|413.12|410.92|415.23|413.03|413.12|410.92|0
1620977700000|2021-05-14 07:35:00|413.54|411.34|412.27|410.07|415.02|412.82|412.06|409.86|0
1620978000000|2021-05-14 07:40:00|412.48|410.28|413.32|411.12|413.54|411.34|411.96|409.76|0
1620978300000|2021-05-14 07:45:00|413.54|411.34|412.04|409.84|414.28|412.08|411.04|408.84|0
1620978600000|2021-05-14 07:50:00|412.62|410.42|413.88|411.68|414.2|412|412.19|409.99|0
1620978900000|2021-05-14 07:55:00|414.09|411.89|413.14|410.94|414.51|412.31|412.82|410.62|0
1620979200000|2021-05-14 08:00:00|413.03|410.83|411.46|409.26|414.3|412.1|411.46|409.26|0
1620979500000|2021-05-14 08:05:00|411.35|409.15|413.66|411.46|414.09|411.89|411.14|408.94|0
1620979800000|2021-05-14 08:10:00|414.09|411.89|412.4|410.2|414.09|411.89|411.77|409.57|0
1620980100000|2021-05-14 08:15:00|412.82|410.62|410.4|408.2|413.03|410.83|410.29|408.09|0
1620980400000|2021-05-14 08:20:00|410.5|408.3|409.87|407.67|410.92|408.72|409.66|407.46|0
1620980700000|2021-05-14 08:25:00|410.08|407.88|409.87|407.67|411.13|408.93|409.87|407.67|0
1620981000000|2021-05-14 08:30:00|410.08|407.88|409.03|406.83|410.29|408.09|408.61|406.41|0
1620981300000|2021-05-14 08:35:00|408.82|406.62|407.29|405.09|409.24|407.04|407.14|404.94|0
1620981600000|2021-05-14 08:40:00|407.18|404.98|408.44|406.24|408.86|406.66|407.18|404.98|0
1620981900000|2021-05-14 08:45:00|408.23|406.03|407.6|405.4|408.86|406.66|406.96|404.76|0
1620982200000|2021-05-14 08:50:00|407.81|405.61|406.81|404.61|408.02|405.82|405.91|403.71|0
1620982500000|2021-05-14 08:55:00|407.13|404.93|406.91|404.71|407.34|405.14|406.28|404.08|0
1620982800000|2021-05-14 09:00:00|406.49|404.29|406.49|404.29|406.91|404.71|405.44|403.24|0
1620983100000|2021-05-14 09:05:00|406.28|404.08|404.6|402.4|406.49|404.29|404.39|402.19|0
1620983400000|2021-05-14 09:10:00|404.18|401.98|404.6|402.4|404.6|402.4|402.5|400.3|0
1620983700000|2021-05-14 09:15:00|404.39|402.19|402.23|400.03|404.6|402.4|401.28|399.08|0
1620984000000|2021-05-14 09:20:00|402.12|399.92|403.8|401.6|403.8|401.6|401.91|399.71|0
1620984300000|2021-05-14 09:25:00|403.59|401.39|403.8|401.6|403.8|401.6|403.07|400.87|0
1620984600000|2021-05-14 09:30:00|403.59|401.39|403.8|401.6|404.64|402.44|402.54|400.34|0
1620984900000|2021-05-14 09:35:00|404.01|401.81|403.79|401.59|404.64|402.44|403.48|401.28|0
1620985200000|2021-05-14 09:40:00|404|401.8|403.79|401.59|404.85|402.65|403.79|401.59|0
1620985500000|2021-05-14 09:45:00|403.58|401.38|404|401.8|404.42|402.22|403.16|400.96|0
1620985800000|2021-05-14 09:50:00|404.21|402.01|405.27|403.07|405.48|403.28|404|401.8|0
1620986100000|2021-05-14 09:55:00|405.37|403.17|405.69|403.49|406.74|404.54|405.05|402.85|0
1620986400000|2021-05-14 10:00:00|405.37|403.17|405.47|403.27|406.53|404.33|404.63|402.43|0
1620986700000|2021-05-14 10:05:00|406.11|403.91|406.74|404.54|406.74|404.54|405.26|403.06|0
1620987000000|2021-05-14 10:10:00|406.53|404.33|406.95|404.75|407.37|405.17|405.68|403.48|0
1620987300000|2021-05-14 10:15:00|407.16|404.96|406.52|404.32|407.16|404.96|406.31|404.11|0
1620987600000|2021-05-14 10:20:00|406.31|404.11|406.31|404.11|406.52|404.32|405.47|403.27|0
1620987900000|2021-05-14 10:25:00|406.42|404.22|405.89|403.69|406.52|404.32|405.37|403.17|0
1620988200000|2021-05-14 10:30:00|406.1|403.9|407.1|404.9|407.74|405.54|405.58|403.38|0
1620988500000|2021-05-14 10:35:00|407.21|405.01|407.94|405.74|408.79|406.59|407.1|404.9|0
1620988800000|2021-05-14 10:40:00|407.73|405.53|407.94|405.74|408.15|405.95|406.89|404.69|0
1620989100000|2021-05-14 10:45:00|408.15|405.95|406.58|404.38|408.15|405.95|406.58|404.38|0
1620989400000|2021-05-14 10:50:00|406.68|404.48|406.05|403.85|406.89|404.69|406.05|403.85|0
1620989700000|2021-05-14 10:55:00|405.63|403.43|408.15|405.95|408.15|405.95|405.63|403.43|0
1620990000000|2021-05-14 11:00:00|408.36|406.16|405.83|403.63|408.99|406.79|405.62|403.42|0
1620990300000|2021-05-14 11:05:00|405.62|403.42|405.2|403|406.68|404.48|404.57|402.37|0
1620990600000|2021-05-14 11:10:00|405.31|403.11|406.25|404.05|406.46|404.26|405.2|403|0
1620990900000|2021-05-14 11:15:00|406.46|404.26|406.88|404.68|407.51|405.31|406.04|403.84|0
1620991200000|2021-05-14 11:20:00|406.67|404.47|407.09|404.89|407.09|404.89|405.41|403.21|0
1620991500000|2021-05-14 11:25:00|407.3|405.1|404.99|402.79|407.51|405.31|404.99|402.79|0
1620991800000|2021-05-14 11:30:00|404.78|402.58|403.73|401.53|405.62|403.42|402.89|400.69|0
1620992100000|2021-05-14 11:35:00|404.26|402.06|405.62|403.42|405.62|403.42|404.05|401.85|0
1620992400000|2021-05-14 11:40:00|405.41|403.21|403.93|401.73|405.41|403.21|403.93|401.73|0
1620992700000|2021-05-14 11:45:00|403.72|401.52|405.61|403.41|405.61|403.41|403.3|401.1|0
1620993000000|2021-05-14 11:50:00|405.4|403.2|404.82|402.62|406.03|403.83|404.61|402.41|0
1620993300000|2021-05-14 11:55:00|404.72|402.52|404.39|402.19|405.24|403.04|403.97|401.77|0
1620993600000|2021-05-14 12:00:00|404.18|401.98|403.55|401.35|404.82|402.62|402.5|400.3|0
1620993900000|2021-05-14 12:05:00|403.76|401.56|404.18|401.98|405.02|402.82|403.34|401.14|0
1620994200000|2021-05-14 12:10:00|403.97|401.77|405.02|402.82|405.02|402.82|403.55|401.35|0
1620994500000|2021-05-14 12:15:00|404.6|402.4|404.39|402.19|405.02|402.82|403.97|401.77|0
1620994800000|2021-05-14 12:20:00|404.29|402.09|403.76|401.56|404.6|402.4|403.13|400.93|0
1620995100000|2021-05-14 12:25:00|403.97|401.77|404.6|402.4|404.92|402.72|403.12|400.92|0
1620995400000|2021-05-14 12:30:00|404.39|402.19|410.51|408.31|410.72|408.52|404.39|402.19|0
1620995700000|2021-05-14 12:35:00|410.72|408.52|411.15|408.95|413.69|411.49|409.88|407.68|0
1620996000000|2021-05-14 12:40:00|410.93|408.73|408.82|406.62|411.99|409.79|408.6|406.4|0
1620996300000|2021-05-14 12:45:00|408.6|406.4|407.76|405.56|408.82|406.62|407.33|405.13|0
1620996600000|2021-05-14 12:50:00|407.55|405.35|406.91|404.71|408.81|406.61|406.49|404.29|0
1620996900000|2021-05-14 12:55:00|406.7|404.5|405.43|403.23|406.7|404.5|404.38|402.18|0
1620997200000|2021-05-14 13:00:00|405.64|403.44|405.64|403.44|406.91|404.71|405.22|403.02|0
1620997500000|2021-05-14 13:05:00|405.85|403.65|404.59|402.39|406.07|403.87|403.75|401.55|0
1620997800000|2021-05-14 13:10:00|404.38|402.18|405.64|403.44|406.27|404.07|404.17|401.97|0
1620998100000|2021-05-14 13:15:00|405.43|403.23|407.65|405.45|407.75|405.55|405.43|403.23|0
1620998400000|2021-05-14 13:20:00|407.44|405.24|404.37|402.17|407.44|405.24|403.74|401.54|0
1620998700000|2021-05-14 13:25:00|404.48|402.28|403.74|401.54|405.85|403.65|403.74|401.54|0
1620999000000|2021-05-14 13:30:00|403.11|400.91|401.26|399.06|403.11|400.91|398.11|395.91|0
1620999300000|2021-05-14 13:35:00|400.42|398.22|398.2|396|401.05|398.85|397.41|395.21|0
1620999600000|2021-05-14 13:40:00|397.57|395.37|395.04|392.84|398.62|396.42|395.04|392.84|0
1620999900000|2021-05-14 13:45:00|394.4|392.2|393.61|391.41|394.83|392.63|391.92|389.72|0
1621000200000|2021-05-14 13:50:00|393.19|390.99|390.66|388.46|394.66|392.46|390.24|388.04|0
1621000500000|2021-05-14 13:55:00|390.87|388.67|387.09|384.89|391.5|389.3|387.09|384.89|0
1621000800000|2021-05-14 14:00:00|385.83|383.63|386.21|384.01|390.45|388.25|385.58|383.38|0
1621001100000|2021-05-14 14:05:00|386.42|384.22|391.06|388.86|391.49|389.29|386|383.8|0
1621001400000|2021-05-14 14:10:00|390.64|388.44|385.78|383.58|391.06|388.86|385.36|383.16|0
1621001700000|2021-05-14 14:15:00|385.99|383.79|386.84|384.64|388.31|386.11|385.57|383.37|0
1621002000000|2021-05-14 14:20:00|386.63|384.43|385.57|383.37|386.84|384.64|383.26|381.06|0
1621002300000|2021-05-14 14:25:00|385.15|382.95|388.94|386.74|388.94|386.74|383.05|380.85|0
1621002600000|2021-05-14 14:30:00|389.16|386.96|384.94|382.74|389.16|386.96|384.73|382.53|0
1621002900000|2021-05-14 14:35:00|384.73|382.53|389.79|387.59|389.79|387.59|384.52|382.32|0
1621003200000|2021-05-14 14:40:00|388.94|386.74|391.27|389.07|392.33|390.13|387.25|385.05|0
1621003500000|2021-05-14 14:45:00|390.42|388.22|386.23|384.03|390.42|388.22|386.23|384.03|0
1621003800000|2021-05-14 14:50:00|386.44|384.24|385.81|383.61|386.86|384.66|384.98|382.78|0
1621004100000|2021-05-14 14:55:00|385.71|383.51|383.93|381.73|386.23|384.03|383.31|381.11|0
1621004400000|2021-05-14 15:00:00|383.72|381.52|387.06|384.86|387.48|385.28|383.1|380.9|0
1621004700000|2021-05-14 15:05:00|386.65|384.45|386.85|384.65|386.96|384.76|384.56|382.36|0
1621005000000|2021-05-14 15:10:00|386.44|384.24|384.35|382.15|386.44|384.24|383.31|381.11|0
1621005300000|2021-05-14 15:15:00|383.93|381.73|383.1|380.9|383.93|381.73|382.06|379.86|0
1621005600000|2021-05-14 15:20:00|382.68|380.48|382.05|379.85|382.89|380.69|381.85|379.65|0
1621005900000|2021-05-14 15:25:00|381.85|379.65|382.26|380.06|382.89|380.69|380.81|378.61|0
1621006200000|2021-05-14 15:30:00|382.05|379.85|382.04|379.84|383.29|381.09|381.22|379.02|0
1621006500000|2021-05-14 15:35:00|381.84|379.64|381.42|379.22|382.67|380.47|381.21|379.01|0
1621006800000|2021-05-14 15:40:00|381.21|379.01|382.04|379.84|382.25|380.05|380.8|378.6|0
1621007100000|2021-05-14 15:45:00|381.83|379.63|381.83|379.63|382.04|379.84|381|378.8|0
1621007400000|2021-05-14 15:50:00|381.63|379.43|383.7|381.5|384.53|382.33|381.63|379.43|0
1621007700000|2021-05-14 15:55:00|383.49|381.29|383.7|381.5|384.32|382.12|382.77|380.57|0
1621008000000|2021-05-14 16:00:00|383.6|381.4|382.24|380.04|384.11|381.91|381.21|379.01|0
1621008300000|2021-05-14 16:05:00|382.04|379.84|381.62|379.42|382.24|380.04|380.79|378.59|0
1621008600000|2021-05-14 16:10:00|381.21|379.01|379.96|377.76|381.62|379.42|379.55|377.35|0
1621008900000|2021-05-14 16:15:00|379.76|377.56|379.13|376.93|380.58|378.38|378.93|376.73|0
1621009200000|2021-05-14 16:20:00|378.93|376.73|379.75|377.55|380.79|378.59|378.31|376.11|0
1621009500000|2021-05-14 16:25:00|380.17|377.97|379.34|377.14|380.17|377.97|378.93|376.73|0
1621009800000|2021-05-14 16:30:00|379.13|376.93|378.3|376.1|379.13|376.93|378.1|375.9|0
1621010100000|2021-05-14 16:35:00|378.51|376.31|379.54|377.34|380.37|378.17|378.51|376.31|0
1621010400000|2021-05-14 16:40:00|379.34|377.14|379.33|377.13|379.34|377.14|378.51|376.31|0
1621010700000|2021-05-14 16:45:00|379.13|376.93|377.68|375.48|379.33|377.13|377.47|375.27|0
1621011000000|2021-05-14 16:50:00|377.47|375.27|375.72|373.52|377.9|375.7|374.99|372.79|0
1621011300000|2021-05-14 16:55:00|375.61|373.41|374.78|372.58|375.82|373.62|374.57|372.37|0
1621011600000|2021-05-14 17:00:00|374.57|372.37|374.57|372.37|374.99|372.79|373.33|371.13|0
1621011900000|2021-05-14 17:05:00|374.68|372.48|374.78|372.58|375.4|373.2|374.37|372.17|0
1621012200000|2021-05-14 17:10:00|374.57|372.37|374.78|372.58|375.4|373.2|374.36|372.16|0
1621012500000|2021-05-14 17:15:00|374.99|372.79|375.61|373.41|376.02|373.82|374.78|372.58|0
1621012800000|2021-05-14 17:20:00|375.4|373.2|374.15|371.95|375.61|373.41|373.32|371.12|0
1621013100000|2021-05-14 17:25:00|373.95|371.75|373.53|371.33|374.15|371.95|373.12|370.92|0
1621013400000|2021-05-14 17:30:00|373.32|371.12|374.15|371.95|375.19|372.99|372.29|370.09|0
1621013700000|2021-05-14 17:35:00|373.94|371.74|373.94|371.74|374.77|372.57|373.32|371.12|0
1621014000000|2021-05-14 17:40:00|374.15|371.95|373.53|371.33|374.56|372.36|373.11|370.91|0
1621014300000|2021-05-14 17:45:00|373.73|371.53|373.32|371.12|374.77|372.57|373.11|370.91|0
1621014600000|2021-05-14 17:50:00|373.22|371.02|373.52|371.32|373.94|371.74|372.9|370.7|0
1621014900000|2021-05-14 17:55:00|373.32|371.12|373.11|370.91|373.52|371.32|372.28|370.08|0
1621015200000|2021-05-14 18:00:00|372.9|370.7|372.69|370.49|373.94|371.74|372.69|370.49|0
1621015500000|2021-05-14 18:05:00|372.49|370.29|371.93|369.73|372.96|370.76|371.72|369.52|0
1621015800000|2021-05-14 18:10:00|371.72|369.52|370.69|368.49|372.13|369.93|369.77|367.57|0
1621016100000|2021-05-14 18:15:00|370.48|368.28|370.9|368.7|371.31|369.11|370.28|368.08|0
1621016400000|2021-05-14 18:20:00|371.1|368.9|371.72|369.52|372.34|370.14|370.69|368.49|0
1621016700000|2021-05-14 18:25:00|371.51|369.31|371.51|369.31|372.13|369.93|370.69|368.49|0
1621017000000|2021-05-14 18:30:00|371.3|369.1|369.24|367.04|371.3|369.1|368.83|366.63|0
1621017300000|2021-05-14 18:35:00|369.45|367.25|368.48|366.28|369.66|367.46|367.65|365.45|0
1621017600000|2021-05-14 18:40:00|368.38|366.18|368.06|365.86|368.48|366.28|367.24|365.04|0
1621017900000|2021-05-14 18:45:00|367.96|365.76|366.41|364.21|368.06|365.86|366.21|364.01|0
1621018200000|2021-05-14 18:50:00|366.21|364.01|364.35|362.15|367.03|364.83|364.15|361.95|0
1621018500000|2021-05-14 18:55:00|364.15|361.95|366.2|364|367.44|365.24|363.94|361.74|0
1621018800000|2021-05-14 19:00:00|366.11|363.91|368.06|365.86|370.12|367.92|366.11|363.91|0
1621019100000|2021-05-14 19:05:00|367.65|365.45|367.64|365.44|368.99|366.79|367.03|364.83|0
1621019400000|2021-05-14 19:10:00|367.44|365.24|367.02|364.82|368.88|366.68|366.61|364.41|0
1621019700000|2021-05-14 19:15:00|367.23|365.03|367.23|365.03|367.23|365.03|365.38|363.18|0
1621020000000|2021-05-14 19:20:00|367.13|364.93|368.47|366.27|368.47|366.27|365.99|363.79|0
1621020300000|2021-05-14 19:25:00|368.26|366.06|367.85|365.65|369.29|367.09|367.43|365.23|0
1621020600000|2021-05-14 19:30:00|367.64|365.44|370.12|367.92|371.98|369.78|367.23|365.03|0
1621020900000|2021-05-14 19:35:00|369.91|367.71|370.74|368.54|371.98|369.78|368.88|366.68|0
1621021200000|2021-05-14 19:40:00|370.84|368.64|370.74|368.54|372.6|370.4|369.91|367.71|0
1621021500000|2021-05-14 19:45:00|371.36|369.16|368.05|365.85|371.56|369.36|367.63|365.43|0
1621021800000|2021-05-14 19:50:00|369.08|366.88|364.96|362.76|370.32|368.12|364.75|362.55|0
1621022100000|2021-05-14 19:55:00|365.16|362.96|373.63|371.43|373.63|371.43|365.16|362.96|0
1621022400000|2021-05-14 20:00:00|371.77|369.57|367.01|364.81|371.77|369.57|366.6|364.4|0
1621022700000|2021-05-14 20:05:00|367.22|365.02|366.6|364.4|367.22|365.02|365.57|363.37|0
1621023000000|2021-05-14 20:10:00|366.5|364.3|367.74|365.54|368.25|366.05|366.19|363.99|0
1621235100000|2021-05-17 07:05:00|373.51|371.31|373.1|370.9|373.72|371.52|372.68|370.48|0
1621235400000|2021-05-17 07:10:00|373.3|371.1|372.89|370.69|373.51|371.31|371.44|369.24|0
1621235700000|2021-05-17 07:15:00|373.51|371.31|377.24|375.04|377.45|375.25|373.51|371.31|0
1621236000000|2021-05-17 07:20:00|377.45|375.25|379.94|377.74|379.94|377.74|377.14|374.94|0
1621236300000|2021-05-17 07:25:00|379.53|377.33|379.32|377.12|380.15|377.95|378.59|376.39|0
1621236600000|2021-05-17 07:30:00|379.42|377.22|380.36|378.16|380.77|378.57|378.48|376.28|0
1621236900000|2021-05-17 07:35:00|380.15|377.95|381.19|378.99|381.4|379.2|379.11|376.91|0
1621237200000|2021-05-17 07:40:00|380.98|378.78|383.28|381.08|383.91|381.71|380.77|378.57|0
1621237500000|2021-05-17 07:45:00|383.07|380.87|384.11|381.91|385.37|383.17|383.07|380.87|0
1621237800000|2021-05-17 07:50:00|384.32|382.12|383.69|381.49|384.32|382.12|382.65|380.45|0
1621238100000|2021-05-17 07:55:00|383.59|381.39|382.86|380.66|384.11|381.91|382.23|380.03|0
1621238400000|2021-05-17 08:00:00|382.65|380.45|379.1|376.9|383.07|380.87|378.48|376.28|0
1621238700000|2021-05-17 08:05:00|379.42|377.22|379.52|377.32|380.35|378.15|378.68|376.48|0
1621239000000|2021-05-17 08:10:00|379.72|377.52|382.27|380.07|382.27|380.07|378.89|376.69|0
1621239300000|2021-05-17 08:15:00|382.06|379.86|381.85|379.65|383.1|380.9|381.65|379.45|0
1621239600000|2021-05-17 08:20:00|382.06|379.86|379.99|377.79|382.27|380.07|379.79|377.59|0
1621239900000|2021-05-17 08:25:00|380.2|378|380.2|378|381.02|378.82|379.79|377.59|0
1621240200000|2021-05-17 08:30:00|380.4|378.2|379.99|377.79|380.4|378.2|379.16|376.96|0
1621240500000|2021-05-17 08:35:00|379.78|377.58|378.96|376.76|380.2|378|378.75|376.55|0
1621240800000|2021-05-17 08:40:00|378.86|376.66|378.13|375.93|379.16|376.96|377.92|375.72|0
1621241100000|2021-05-17 08:45:00|378.34|376.14|378.54|376.34|379.16|376.96|378.13|375.93|0
1621241400000|2021-05-17 08:50:00|378.34|376.14|378.75|376.55|378.95|376.75|377.92|375.72|0
1621241700000|2021-05-17 08:55:00|378.54|376.34|378.54|376.34|379.16|376.96|378.54|376.34|0
1621242000000|2021-05-17 09:00:00|378.33|376.13|379.57|377.37|380.19|377.99|378.33|376.13|0
1621242300000|2021-05-17 09:05:00|379.78|377.58|379.98|377.78|381.01|378.81|379.36|377.16|0
1621242600000|2021-05-17 09:10:00|379.77|377.57|379.77|377.57|379.98|377.78|378.95|376.75|0
1621242900000|2021-05-17 09:15:00|379.88|377.68|380.6|378.4|380.8|378.6|379.26|377.06|0
1621243200000|2021-05-17 09:20:00|380.39|378.19|377.79|375.59|380.6|378.4|377.79|375.59|0
1621243500000|2021-05-17 09:25:00|377.21|375.01|376.6|374.4|378.05|375.85|376.6|374.4|0
1621243800000|2021-05-17 09:30:00|376.8|374.6|378.05|375.85|378.05|375.85|376.8|374.6|0
1621244100000|2021-05-17 09:35:00|378.26|376.06|378.88|376.68|378.88|376.68|377.33|375.13|0
1621244400000|2021-05-17 09:40:00|378.67|376.47|379.5|377.3|380.75|378.55|378.67|376.47|0
1621244700000|2021-05-17 09:45:00|379.71|377.51|378.67|376.47|379.82|377.62|378.05|375.85|0
1621245000000|2021-05-17 09:50:00|378.57|376.37|380.12|377.92|380.33|378.13|378.57|376.37|0
1621245300000|2021-05-17 09:55:00|380.33|378.13|380.12|377.92|380.75|378.55|379.71|377.51|0
1621245600000|2021-05-17 10:00:00|380.33|378.13|381.69|379.49|382.21|380.01|380.12|377.92|0
1621245900000|2021-05-17 10:05:00|381.58|379.38|382|379.8|382.31|380.11|381.16|378.96|0
1621246200000|2021-05-17 10:10:00|382.21|380.01|382|379.8|382.41|380.21|380.95|378.75|0
1621246500000|2021-05-17 10:15:00|382.2|380|382.41|380.21|383.25|381.05|382|379.8|0
1621246800000|2021-05-17 10:20:00|382.2|380|383.87|381.67|384.29|382.09|381.99|379.79|0
1621247100000|2021-05-17 10:25:00|384.08|381.88|384.5|382.3|384.71|382.51|383.04|380.84|0
1621247400000|2021-05-17 10:30:00|384.29|382.09|383.87|381.67|384.71|382.51|383.03|380.83|0
1621247700000|2021-05-17 10:35:00|383.77|381.57|384.08|381.88|384.92|382.72|383.24|381.04|0
1621248000000|2021-05-17 10:40:00|384.29|382.09|384.08|381.88|384.5|382.3|383.66|381.46|0
1621248300000|2021-05-17 10:45:00|384.19|381.99|384.19|381.99|384.7|382.5|383.87|381.67|0
1621248600000|2021-05-17 10:50:00|384.29|382.09|384.28|382.08|384.91|382.71|383.66|381.46|0
1621248900000|2021-05-17 10:55:00|384.39|382.19|385.33|383.13|385.75|383.55|384.28|382.08|0
1621249200000|2021-05-17 11:00:00|384.91|382.71|386.55|384.35|386.55|384.35|384.49|382.29|0
1621249500000|2021-05-17 11:05:00|386.76|384.56|383.42|381.22|386.87|384.67|383.42|381.22|0
1621249800000|2021-05-17 11:10:00|383.63|381.43|384.04|381.84|384.36|382.16|383.21|381.01|0
1621250100000|2021-05-17 11:15:00|383.94|381.74|383|380.8|384.25|382.05|382.58|380.38|0
1621250400000|2021-05-17 11:20:00|383.21|381.01|385.92|383.72|385.92|383.72|383|380.8|0
1621250700000|2021-05-17 11:25:00|386.13|383.93|386.33|384.13|387.8|385.6|385.92|383.72|0
1621251000000|2021-05-17 11:30:00|386.12|383.92|385.91|383.71|387.17|384.97|385.5|383.3|0
1621251300000|2021-05-17 11:35:00|385.71|383.51|385.29|383.09|385.71|383.51|384.45|382.25|0
1621251600000|2021-05-17 11:40:00|385.4|383.2|386.54|384.34|387.59|385.39|385.29|383.09|0
1621251900000|2021-05-17 11:45:00|386.75|384.55|389.05|386.85|389.26|387.06|386.75|384.55|0
1621252200000|2021-05-17 11:50:00|389.26|387.06|389.79|387.59|390.63|388.43|388.84|386.64|0
1621252500000|2021-05-17 11:55:00|389.59|387.39|389.79|387.59|390.21|388.01|388.96|386.76|0
1621252800000|2021-05-17 12:00:00|389.9|387.7|388.12|385.92|390.84|388.64|387.91|385.71|0
1621253100000|2021-05-17 12:05:00|388.33|386.13|388.12|385.92|388.54|386.34|387.91|385.71|0
1621253400000|2021-05-17 12:10:00|388.33|386.13|390.21|388.01|390.63|388.43|388.33|386.13|0
1621253700000|2021-05-17 12:15:00|390.42|388.22|390.21|388.01|391.67|389.47|390|387.8|0
1621254000000|2021-05-17 12:20:00|390|387.8|389.16|386.96|390|387.8|388.33|386.13|0
1621254300000|2021-05-17 12:25:00|388.95|386.75|388.74|386.54|390.62|388.42|388.74|386.54|0
1621254600000|2021-05-17 12:30:00|388.95|386.75|388.11|385.91|389.79|387.59|388.11|385.91|0
1621254900000|2021-05-17 12:35:00|387.91|385.71|386.44|384.24|387.91|385.71|385.82|383.62|0
1621255200000|2021-05-17 12:40:00|386.24|384.04|386.86|384.66|387.07|384.87|386.03|383.83|0
1621255500000|2021-05-17 12:45:00|386.76|384.56|387.9|385.7|388.11|385.91|386.65|384.45|0
1621255800000|2021-05-17 12:50:00|388.11|385.91|387.27|385.07|388.32|386.12|386.86|384.66|0
1621256100000|2021-05-17 12:55:00|387.48|385.28|387.9|385.7|388.11|385.91|386.86|384.66|0
1621256400000|2021-05-17 13:00:00|388.11|385.91|386.23|384.03|388.73|386.53|386.23|384.03|0
1621256700000|2021-05-17 13:05:00|386.34|384.14|384.98|382.78|387.27|385.07|384.77|382.57|0
1621257000000|2021-05-17 13:10:00|384.77|382.57|385.19|382.99|385.71|383.51|384.67|382.47|0
1621257300000|2021-05-17 13:15:00|384.98|382.78|384.56|382.36|385.4|383.2|384.56|382.36|0
1621257600000|2021-05-17 13:20:00|384.77|382.57|383.94|381.74|384.98|382.78|383.31|381.11|0
1621257900000|2021-05-17 13:25:00|384.15|381.95|383.73|381.53|384.35|382.15|383.11|380.91|0
1621258200000|2021-05-17 13:30:00|383.94|381.74|382.9|380.7|386.02|383.82|381.65|379.45|0
1621258500000|2021-05-17 13:35:00|382.48|380.28|375.26|373.06|382.48|380.28|375.26|373.06|0
1621258800000|2021-05-17 13:40:00|375.46|373.26|381.3|379.1|381.3|379.1|374.01|371.81|0
1621259100000|2021-05-17 13:45:00|381.5|379.3|384.44|382.24|384.44|382.24|379.42|377.22|0
1621259400000|2021-05-17 13:50:00|384.85|382.65|387.79|385.59|389.48|387.28|383.18|380.98|0
1621259700000|2021-05-17 13:55:00|388.01|385.81|386.87|384.67|389.17|386.97|385.2|383|0
1621260000000|2021-05-17 14:00:00|387.92|385.72|390.22|388.02|393.16|390.96|387.92|385.72|0
1621260300000|2021-05-17 14:05:00|388.75|386.55|391.48|389.28|392.11|389.91|385.83|383.63|0
1621260600000|2021-05-17 14:10:00|391.69|389.49|389.17|386.97|393.58|391.38|387.7|385.5|0
1621260900000|2021-05-17 14:15:00|388.96|386.76|383.11|380.91|391.69|389.49|382.49|380.29|0
1621261200000|2021-05-17 14:20:00|383.32|381.12|384.15|381.95|384.57|382.37|381.45|379.25|0
1621261500000|2021-05-17 14:25:00|383.74|381.54|392.1|389.9|392.1|389.9|381.65|379.45|0
1621261800000|2021-05-17 14:30:00|392.21|390.01|395.42|393.22|395.42|393.22|389.38|387.18|0
1621262100000|2021-05-17 14:35:00|395.21|393.01|385.27|383.07|395.63|393.43|383.92|381.72|0
1621262400000|2021-05-17 14:40:00|384.96|382.76|387.04|384.84|387.67|385.47|383.92|381.72|0
1621262700000|2021-05-17 14:45:00|386.83|384.63|386.83|384.63|389.13|386.93|385.37|383.17|0
1621263000000|2021-05-17 14:50:00|386.62|384.42|386.83|384.63|387.87|385.67|384.33|382.13|0
1621263300000|2021-05-17 14:55:00|387.04|384.84|387.87|385.67|389.12|386.92|384.95|382.75|0
1621263600000|2021-05-17 15:00:00|388.29|386.09|389.65|387.45|393.31|391.11|386.41|384.21|0
1621263900000|2021-05-17 15:05:00|389.75|387.55|392.47|390.27|393.1|390.9|387.56|385.36|0
1621264200000|2021-05-17 15:10:00|393.1|390.9|390.55|388.35|397.25|395.05|390.55|388.35|0
1621264500000|2021-05-17 15:15:00|390.97|388.77|393.68|391.48|394.31|392.11|390.13|387.93|0
1621264800000|2021-05-17 15:20:00|393.48|391.28|391.17|388.97|393.48|391.28|389.3|387.1|0
1621265100000|2021-05-17 15:25:00|391.38|389.18|394.31|392.11|394.31|392.11|390.76|388.56|0
1621265400000|2021-05-17 15:30:00|394.1|391.9|393.47|391.27|396.83|394.63|392.43|390.23|0
1621265700000|2021-05-17 15:35:00|393.26|391.06|393.68|391.48|393.79|391.59|391.38|389.18|0
1621266000000|2021-05-17 15:40:00|394|391.8|392.21|390.01|394.94|392.74|391.38|389.18|0
1621266300000|2021-05-17 15:45:00|392.63|390.43|392.63|390.43|393.05|390.85|389.5|387.3|0
1621266600000|2021-05-17 15:50:00|392.84|390.64|395.49|393.29|397.37|395.17|392|389.8|0
1621266900000|2021-05-17 15:55:00|396.12|393.92|395.49|393.29|398|395.8|394.86|392.66|0
1621267200000|2021-05-17 16:00:00|395.7|393.5|395.49|393.29|398.41|396.21|395.28|393.08|0
1621267500000|2021-05-17 16:05:00|395.28|393.08|396.74|394.54|397.16|394.96|394.24|392.04|0
1621267800000|2021-05-17 16:10:00|396.53|394.33|395.49|393.29|396.74|394.54|393.61|391.41|0
1621268100000|2021-05-17 16:15:00|395.9|393.7|392.57|390.37|396.74|394.54|391.74|389.54|0
1621268400000|2021-05-17 16:20:00|392.78|390.58|391.32|389.12|392.99|390.79|391.32|389.12|0
1621268700000|2021-05-17 16:25:00|391.53|389.33|391.53|389.33|392.36|390.16|390.9|388.7|0
1621269000000|2021-05-17 16:30:00|391.32|389.12|392.77|390.57|394.13|391.93|391.32|389.12|0
1621269300000|2021-05-17 16:35:00|392.17|389.97|388.65|386.45|392.17|389.97|387.61|385.41|0
1621269600000|2021-05-17 16:40:00|388.24|386.04|387.4|385.2|388.65|386.45|386.78|384.58|0
1621269900000|2021-05-17 16:45:00|387.2|385|389.28|387.08|389.8|387.6|386.78|384.58|0
1621270200000|2021-05-17 16:50:00|389.49|387.29|390.32|388.12|391.15|388.95|388.44|386.24|0
1621270500000|2021-05-17 16:55:00|390.74|388.54|391.99|389.79|392.82|390.62|390.32|388.12|0
1621270800000|2021-05-17 17:00:00|392.2|390|391.57|389.37|392.61|390.41|389.9|387.7|0
1621271100000|2021-05-17 17:05:00|391.99|389.79|393.24|391.04|393.24|391.04|391.47|389.27|0
1621271400000|2021-05-17 17:10:00|393.56|391.36|393.77|391.57|395.12|392.92|392.61|390.41|0
1621271700000|2021-05-17 17:15:00|393.45|391.25|395.96|393.76|396.59|394.39|393.45|391.25|0
1621272000000|2021-05-17 17:20:00|396.17|393.97|395.75|393.55|398.06|395.86|395.12|392.92|0
1621272300000|2021-05-17 17:25:00|395.65|393.45|395.75|393.55|397.22|395.02|394.7|392.5|0
1621272600000|2021-05-17 17:30:00|396.17|393.97|396.8|394.6|398.06|395.86|395.86|393.66|0
1621272900000|2021-05-17 17:35:00|396.17|393.97|395.75|393.55|396.38|394.18|393.02|390.82|0
1621273200000|2021-05-17 17:40:00|395.65|393.45|398.27|396.07|401.22|399.02|395.65|393.45|0
1621273500000|2021-05-17 17:45:00|398.48|396.28|395.02|392.82|399.11|396.91|394.7|392.5|0
1621273800000|2021-05-17 17:50:00|395.12|392.92|396.37|394.17|397.32|395.12|394.91|392.71|0
1621274100000|2021-05-17 17:55:00|396.79|394.59|395.53|393.33|397.42|395.22|394.07|391.87|0
1621274400000|2021-05-17 18:00:00|395.95|393.75|393.86|391.66|396.79|394.59|393.65|391.45|0
1621274700000|2021-05-17 18:05:00|393.96|391.76|392.6|390.4|394.69|392.49|392.08|389.88|0
1621275000000|2021-05-17 18:10:00|392.39|390.19|393.22|391.02|393.64|391.44|391.34|389.14|0
1621275300000|2021-05-17 18:15:00|393.02|390.82|392.6|390.4|393.85|391.65|391.97|389.77|0
1621275600000|2021-05-17 18:20:00|392.81|390.61|392.59|390.39|393.01|390.81|390.51|388.31|0
1621275900000|2021-05-17 18:25:00|392.18|389.98|391.13|388.93|392.8|390.6|390.71|388.51|0
1621276200000|2021-05-17 18:30:00|390.92|388.72|390.5|388.3|391.55|389.35|388.63|386.43|0
1621276500000|2021-05-17 18:35:00|390.4|388.2|394.17|391.97|394.48|392.28|390.09|387.89|0
1621276800000|2021-05-17 18:40:00|394.27|392.07|393.01|390.81|394.27|392.07|392.38|390.18|0
1621277100000|2021-05-17 18:45:00|392.8|390.6|391.65|389.45|394.26|392.06|391.33|389.13|0
1621277400000|2021-05-17 18:50:00|391.75|389.55|386.96|384.76|391.75|389.55|386.96|384.76|0
1621277700000|2021-05-17 18:55:00|387.16|384.96|386.12|383.92|388.41|386.21|385.71|383.51|0
1621278000000|2021-05-17 19:00:00|385.92|383.72|385.09|382.89|387.37|385.17|384.88|382.68|0
1621278300000|2021-05-17 19:05:00|384.88|382.68|383.33|381.13|385.29|383.09|382.18|379.98|0
1621278600000|2021-05-17 19:10:00|383.43|381.23|383.63|381.43|383.63|381.43|381.77|379.57|0
1621278900000|2021-05-17 19:15:00|383.42|381.22|385.7|383.5|386.54|384.34|382.8|380.6|0
1621279200000|2021-05-17 19:20:00|385.5|383.3|386.85|384.65|387.16|384.96|385.19|382.99|0
1621279500000|2021-05-17 19:25:00|387.16|384.96|387.78|385.58|389.24|387.04|386.53|384.33|0
1621279800000|2021-05-17 19:30:00|387.99|385.79|385.49|383.29|389.03|386.83|384.87|382.67|0
1621280100000|2021-05-17 19:35:00|385.29|383.09|388.4|386.2|389.24|387.04|385.29|383.09|0
1621280400000|2021-05-17 19:40:00|388.82|386.62|384.47|382.27|388.82|386.62|383.22|381.02|0
1621280700000|2021-05-17 19:45:00|384.68|382.48|385.51|383.31|385.51|383.31|381.98|379.78|0
1621281000000|2021-05-17 19:50:00|384.47|382.27|383.64|381.44|385.92|383.72|381.98|379.78|0
1621281300000|2021-05-17 19:55:00|383.84|381.64|381.98|379.78|385.09|382.89|380.1|377.9|0
1621281600000|2021-05-17 20:00:00|381.35|379.15|379.47|377.27|383.23|381.03|378.64|376.44|0
1621281900000|2021-05-17 20:05:00|378.85|376.65|378.43|376.23|379.06|376.86|377.6|375.4|0
1621282200000|2021-05-17 20:10:00|378.22|376.02|379.58|377.38|379.58|377.38|378.02|375.82|0
1621282500000|2021-05-17 20:15:00|379.45|376.85|379.45|376.85|380.15|377.55|379.26|376.66|0
1621282800000|2021-05-17 20:20:00|379.41|376.81|379.81|377.21|380.15|377.55|379.41|376.81|0
1621283100000|2021-05-17 20:25:00|379.84|377.24|379.9|377.3|380.14|377.54|379.84|377.24|0
1621283400000|2021-05-17 20:30:00|380.4|377.8|380.19|377.59|380.4|377.8|379.57|376.97|0
1621283700000|2021-05-17 20:35:00|380.4|377.8|379.77|377.17|380.4|377.8|379.36|376.76|0
1621284000000|2021-05-17 20:40:00|379.98|377.38|379.77|377.17|379.98|377.38|379.57|376.97|0
1621284300000|2021-05-17 20:45:00|379.57|376.97|379.36|376.76|379.98|377.38|378.94|376.34|0
1621284600000|2021-05-17 20:50:00|379.56|376.96|378.94|376.34|379.56|376.96|378.52|375.92|0
1621284900000|2021-05-17 20:55:00|379.15|376.55|379.34|376.74|379.56|376.96|378.94|376.34|0
1621285200000|2021-05-17 21:00:00|379.1|376.5|378.83|376.23|379.1|376.5|378.83|376.23|0
1621285500000|2021-05-17 21:05:00|378.98|376.38|378.98|376.38|379.25|376.65|378.98|376.38|0
1621285800000|2021-05-17 21:10:00|379.25|376.65|378.79|376.19|379.25|376.65|378.79|376.19|0
1621286100000|2021-05-17 21:15:00|378.77|376.17|379.19|376.59|379.19|376.59|378.77|376.17|0
1621286400000|2021-05-17 21:20:00|379.1|376.5|378.88|376.28|379.1|376.5|378.88|376.28|0
1621286700000|2021-05-17 21:25:00|378.95|376.35|378.88|376.28|378.95|376.35|378.88|376.28|0
1621287000000|2021-05-17 21:30:00|379.06|376.46|378.88|376.28|379.06|376.46|378.82|376.22|0
1621287300000|2021-05-17 21:35:00|378.91|376.31|379.06|376.46|379.06|376.46|378.91|376.31|0
1621287600000|2021-05-17 21:40:00|379.09|376.49|379.31|376.71|379.31|376.71|379.09|376.49|0
1621287900000|2021-05-17 21:45:00|379.33|376.73|379.55|376.95|379.61|377.01|379.28|376.68|0
1621288200000|2021-05-17 21:50:00|379.57|376.97|379.61|377.01|379.73|377.13|379.57|376.97|0
1621288500000|2021-05-17 21:55:00|379.64|377.04|379.27|376.67|379.76|377.16|379.27|376.67|0
1621288800000|2021-05-17 22:00:00|379.96|377.36|378.61|376.01|380.59|377.99|378.4|375.8|0
1621289100000|2021-05-17 22:05:00|378.4|375.8|379.23|376.63|379.23|376.63|378.4|375.8|0
1621289400000|2021-05-17 22:10:00|379.02|376.42|378.6|376|379.02|376.42|378.6|376|0
1621289700000|2021-05-17 22:15:00|378.5|375.9|379.43|376.83|379.44|376.84|378.5|375.9|0
1621290000000|2021-05-17 22:20:00|379.23|376.63|378.81|376.21|379.23|376.63|378.39|375.79|0
1621290300000|2021-05-17 22:25:00|379.02|376.42|379.22|376.62|379.22|376.62|378.81|376.21|0
1621290600000|2021-05-17 22:30:00|379.43|376.83|379.43|376.83|380.06|377.46|379.22|376.62|0
1621290900000|2021-05-17 22:35:00|379.22|376.62|380.79|378.19|380.79|378.19|379.22|376.62|0
1621291200000|2021-05-17 22:40:00|380.68|378.08|381.31|378.71|381.72|379.12|380.68|378.08|0
1621291500000|2021-05-17 22:45:00|381.1|378.5|381.93|379.33|382.14|379.54|381.1|378.5|0
1621291800000|2021-05-17 22:50:00|381.72|379.12|382.35|379.75|382.35|379.75|381.3|378.7|0
1621292100000|2021-05-17 22:55:00|382.14|379.54|382.97|380.37|382.97|380.37|381.93|379.33|0
1621292400000|2021-05-17 23:00:00|382.76|380.16|382.76|380.16|382.97|380.37|382.14|379.54|0
1621292700000|2021-05-17 23:05:00|382.55|379.95|381.72|379.12|382.55|379.95|381.51|378.91|0
1621293000000|2021-05-17 23:10:00|381.93|379.33|381.3|378.7|382.13|379.53|381.3|378.7|0
1621293300000|2021-05-17 23:15:00|381.51|378.91|381.71|379.11|381.72|379.12|381.3|378.7|0
1621293600000|2021-05-17 23:20:00|381.61|379.01|381.09|378.49|381.71|379.11|381.09|378.49|0
1621293900000|2021-05-17 23:25:00|381.3|378.7|379.42|376.82|381.3|378.7|379.21|376.61|0
1621294200000|2021-05-17 23:30:00|379.63|377.03|379.42|376.82|380.04|377.44|379|376.4|0
1621294500000|2021-05-17 23:35:00|379.63|377.03|379.62|377.02|379.83|377.23|379.21|376.61|0
1621294800000|2021-05-17 23:40:00|379.42|376.82|376.92|374.32|379.42|376.82|376.61|374.01|0
1621295100000|2021-05-17 23:45:00|376.71|374.11|375.67|373.07|377.13|374.53|375.67|373.07|0
1621295400000|2021-05-17 23:50:00|375.88|373.28|376.19|373.59|376.71|374.11|375.88|373.28|0
1621295700000|2021-05-17 23:55:00|376.09|373.49|375.67|373.07|376.29|373.69|375.25|372.65|0
1621296000000|2021-05-18 00:00:00|375.88|373.28|376.19|373.59|376.29|373.69|375.05|372.45|0
1621296300000|2021-05-18 00:05:00|376.29|373.69|376.29|373.69|377.12|374.52|375.87|373.27|0
1621296600000|2021-05-18 00:10:00|376.5|373.9|376.7|374.1|377.12|374.52|376.29|373.69|0
1621296900000|2021-05-18 00:15:00|376.5|373.9|374.42|371.82|376.5|373.9|374.42|371.82|0
1621297200000|2021-05-18 00:20:00|374.63|372.03|374.42|371.82|375.04|372.44|374.42|371.82|0
1621297500000|2021-05-18 00:25:00|374.21|371.61|374|371.4|374.63|372.03|374|371.4|0
1621297800000|2021-05-18 00:30:00|374.21|371.61|375.04|372.44|375.25|372.65|374|371.4|0
1621298100000|2021-05-18 00:35:00|375.25|372.65|375.04|372.44|375.45|372.85|374.21|371.61|0
1621298400000|2021-05-18 00:40:00|375.24|372.64|375.35|372.75|375.87|373.27|375.04|372.44|0
1621298700000|2021-05-18 00:45:00|375.24|372.64|375.24|372.64|375.24|372.64|374|371.4|0
1621299000000|2021-05-18 00:50:00|375.03|372.43|374.62|372.02|375.24|372.64|374|371.4|0
1621299300000|2021-05-18 00:55:00|374.41|371.81|374.2|371.6|375.03|372.43|374|371.4|0
1621299600000|2021-05-18 01:00:00|374.1|371.5|375.03|372.43|375.03|372.43|373.79|371.19|0
1621299900000|2021-05-18 01:05:00|375.14|372.54|374.2|371.6|375.86|373.26|374.2|371.6|0
1621300200000|2021-05-18 01:10:00|374.41|371.81|373.79|371.19|374.61|372.01|373.79|371.19|0
1621300500000|2021-05-18 01:15:00|373.58|370.98|373.16|370.56|374.41|371.81|373.16|370.56|0
1621300800000|2021-05-18 01:20:00|372.96|370.36|372.75|370.15|373.16|370.56|372.34|369.74|0
1621301100000|2021-05-18 01:25:00|372.65|370.05|372.33|369.73|372.96|370.36|372.33|369.73|0
1621301400000|2021-05-18 01:30:00|372.54|369.94|371.92|369.32|372.95|370.35|371.92|369.32|0
1621301700000|2021-05-18 01:35:00|371.71|369.11|372.65|370.05|373.37|370.77|371.71|369.11|0
1621302000000|2021-05-18 01:40:00|372.54|369.94|370.38|367.78|372.54|369.94|370.27|367.67|0
1621302300000|2021-05-18 01:45:00|370.27|367.67|370.48|367.88|370.9|368.3|370.07|367.47|0
1621302600000|2021-05-18 01:50:00|370.69|368.09|370.48|367.88|371.1|368.5|370.07|367.47|0
1621302900000|2021-05-18 01:55:00|370.27|367.67|370.48|367.88|371.1|368.5|370.27|367.67|0
1621303200000|2021-05-18 02:00:00|370.59|367.99|369.86|367.26|370.69|368.09|369.86|367.26|0
1621303500000|2021-05-18 02:05:00|370.06|367.46|370.06|367.46|370.48|367.88|369.85|367.25|0
1621303800000|2021-05-18 02:10:00|369.85|367.25|370.27|367.67|370.48|367.88|369.85|367.25|0
1621304100000|2021-05-18 02:15:00|370.06|367.46|370.89|368.29|370.89|368.29|370.06|367.46|0
1621304400000|2021-05-18 02:20:00|370.79|368.19|372.13|369.53|372.34|369.74|370.68|368.08|0
1621304700000|2021-05-18 02:25:00|371.93|369.33|371.93|369.33|373.17|370.57|371.51|368.91|0
1621305000000|2021-05-18 02:30:00|372.13|369.53|372.13|369.53|372.55|369.95|371.41|368.81|0
1621305300000|2021-05-18 02:35:00|372.24|369.64|371.92|369.32|373.17|370.57|371.92|369.32|0
1621305600000|2021-05-18 02:40:00|372.13|369.53|371.3|368.7|372.34|369.74|371.09|368.49|0
1621305900000|2021-05-18 02:45:00|371.51|368.91|371.51|368.91|371.92|369.32|371.3|368.7|0
1621306200000|2021-05-18 02:50:00|371.71|369.11|372.34|369.74|372.34|369.74|371.5|368.9|0
1621306500000|2021-05-18 02:55:00|372.13|369.53|372.03|369.43|372.54|369.94|371.82|369.22|0
1621306800000|2021-05-18 03:00:00|372.13|369.53|371.71|369.11|372.33|369.73|371.61|369.01|0
1621307100000|2021-05-18 03:05:00|371.92|369.32|371.29|368.69|371.92|369.32|371.29|368.69|0
1621307400000|2021-05-18 03:10:00|371.5|368.9|371.5|368.9|371.71|369.11|371.29|368.69|0
1621307700000|2021-05-18 03:15:00|371.4|368.8|371.08|368.48|371.4|368.8|370.88|368.28|0
1621308000000|2021-05-18 03:20:00|370.88|368.28|371.08|368.48|371.08|368.48|370.87|368.27|0
1621308300000|2021-05-18 03:25:00|371.29|368.69|371.29|368.69|371.5|368.9|371.08|368.48|0
1621308600000|2021-05-18 03:30:00|371.5|368.9|370.66|368.06|371.91|369.31|370.66|368.06|0
1621308900000|2021-05-18 03:35:00|370.46|367.86|370.66|368.06|370.87|368.27|370.46|367.86|0
1621309200000|2021-05-18 03:40:00|370.87|368.27|370.87|368.27|370.87|368.27|370.45|367.85|0
1621309500000|2021-05-18 03:45:00|371.08|368.48|370.66|368.06|371.08|368.48|370.45|367.85|0
1621309800000|2021-05-18 03:50:00|370.87|368.27|370.45|367.85|370.87|368.27|370.45|367.85|0
1621310100000|2021-05-18 03:55:00|370.66|368.06|370.87|368.27|370.97|368.37|370.45|367.85|0
1621310400000|2021-05-18 04:00:00|370.66|368.06|371.49|368.89|371.49|368.89|370.66|368.06|0
1621310700000|2021-05-18 04:05:00|371.28|368.68|372.53|369.93|372.73|370.13|371.28|368.68|0
1621311000000|2021-05-18 04:10:00|372.11|369.51|372.32|369.72|372.32|369.72|371.69|369.09|0
1621311300000|2021-05-18 04:15:00|372.52|369.92|372.94|370.34|372.94|370.34|372.32|369.72|0
1621311600000|2021-05-18 04:20:00|373.15|370.55|373.77|371.17|373.77|371.17|372.73|370.13|0
1621311900000|2021-05-18 04:25:00|373.36|370.76|372.94|370.34|373.36|370.76|372.31|369.71|0
1621312200000|2021-05-18 04:30:00|372.84|370.24|372.1|369.5|372.94|370.34|371.9|369.3|0
1621312500000|2021-05-18 04:35:00|372.21|369.61|371.48|368.88|372.31|369.71|371.27|368.67|0
1621312800000|2021-05-18 04:40:00|371.69|369.09|371.89|369.29|371.9|369.3|371.06|368.46|0
1621313100000|2021-05-18 04:45:00|371.69|369.09|371.89|369.29|372.31|369.71|371.69|369.09|0
1621313400000|2021-05-18 04:50:00|372.1|369.5|372.31|369.71|372.31|369.71|371.89|369.29|0
1621313700000|2021-05-18 04:55:00|372.1|369.5|371.68|369.08|372.1|369.5|371.47|368.87|0
1621314000000|2021-05-18 05:00:00|371.47|368.87|371.68|369.08|372.51|369.91|371.47|368.87|0
1621314300000|2021-05-18 05:05:00|371.47|368.87|371.68|369.08|372.3|369.7|371.47|368.87|0
1621314600000|2021-05-18 05:10:00|371.47|368.87|371.06|368.46|371.47|368.87|370.85|368.25|0
1621314900000|2021-05-18 05:15:00|371.26|368.66|370.43|367.83|371.26|368.66|370.22|367.62|0
1621315200000|2021-05-18 05:20:00|370.64|368.04|369.39|366.79|370.64|368.04|369.39|366.79|0
1621315500000|2021-05-18 05:25:00|369.19|366.59|368.98|366.38|369.6|367|368.98|366.38|0
1621315800000|2021-05-18 05:30:00|369.18|366.58|368.77|366.17|369.39|366.79|368.56|365.96|0
1621316100000|2021-05-18 05:35:00|368.56|365.96|368.77|366.17|368.98|366.38|368.56|365.96|0
1621316400000|2021-05-18 05:40:00|368.67|366.07|368.97|366.37|369.39|366.79|368.67|366.07|0
1621316700000|2021-05-18 05:45:00|369.18|366.58|369.18|366.58|369.5|366.9|368.97|366.37|0
1621317000000|2021-05-18 05:50:00|369.39|366.79|369.18|366.58|369.8|367.2|369.18|366.58|0
1621317300000|2021-05-18 05:55:00|369.39|366.79|369.38|366.78|369.39|366.79|368.97|366.37|0
1621317600000|2021-05-18 06:00:00|369.59|366.99|368.35|365.75|369.59|366.99|368.14|365.54|0
1621317900000|2021-05-18 06:05:00|368.14|365.54|367.32|364.72|368.35|365.75|367.32|364.72|0
1621318200000|2021-05-18 06:10:00|367.53|364.93|366.9|364.3|367.53|364.93|366.49|363.89|0
1621318500000|2021-05-18 06:15:00|366.7|364.1|365.66|363.06|366.7|364.1|365.66|363.06|0
1621318800000|2021-05-18 06:20:00|365.87|363.27|365.04|362.44|366.28|363.68|365.04|362.44|0
1621319100000|2021-05-18 06:25:00|365.24|362.64|365.24|362.64|365.45|362.85|365.04|362.44|0
1621319400000|2021-05-18 06:30:00|365.14|362.54|365.24|362.64|365.45|362.85|364.41|361.81|0
1621319700000|2021-05-18 06:35:00|365.03|362.43|364|361.4|365.03|362.43|364|361.4|0
1621320000000|2021-05-18 06:40:00|363.79|361.19|364.21|361.61|364.41|361.81|363.79|361.19|0
1621320300000|2021-05-18 06:45:00|364|361.4|362.96|360.36|364|361.4|362.96|360.36|0
1621320600000|2021-05-18 06:50:00|363.07|360.47|362.76|360.16|363.17|360.57|361.73|359.13|0
1621320900000|2021-05-18 06:55:00|362.96|360.36|364.2|361.6|364.31|361.71|362.76|360.16|0
1621321200000|2021-05-18 07:00:00|364.62|362.02|363.66|361.06|364.62|362.02|362.76|360.16|0
1621321500000|2021-05-18 07:05:00|363.46|361.26|362.8|360.6|364.04|361.84|362.39|360.19|0
1621321800000|2021-05-18 07:10:00|362.7|360.5|364.04|361.84|364.45|362.25|362.59|360.39|0
1621322100000|2021-05-18 07:15:00|364.25|362.05|363.21|361.01|364.45|362.25|362.8|360.6|0
1621322400000|2021-05-18 07:20:00|363.01|360.81|363.83|361.63|363.83|361.63|363|360.8|0
1621322700000|2021-05-18 07:25:00|364.04|361.84|364.04|361.84|364.04|361.84|363.62|361.42|0
1621323000000|2021-05-18 07:30:00|364.24|362.04|364.45|362.25|365.28|363.08|363.83|361.63|0
1621323300000|2021-05-18 07:35:00|364.56|362.36|365.07|362.87|365.28|363.08|364.45|362.25|0
1621323600000|2021-05-18 07:40:00|364.86|362.66|366.1|363.9|366.1|363.9|364.86|362.66|0
1621323900000|2021-05-18 07:45:00|365.9|363.7|366.72|364.52|366.93|364.73|365.8|363.6|0
1621324200000|2021-05-18 07:50:00|366.52|364.32|366.31|364.11|366.93|364.73|365.89|363.69|0
1621324500000|2021-05-18 07:55:00|366.51|364.31|365.68|363.48|366.72|364.52|365.06|362.86|0
1621324800000|2021-05-18 08:00:00|365.59|363.39|365.68|363.48|366.72|364.52|365.48|363.28|0
1621325100000|2021-05-18 08:05:00|365.89|363.69|367.76|365.56|367.76|365.56|365.68|363.48|0
1621325400000|2021-05-18 08:10:00|367.55|365.35|366.92|364.72|368.38|366.18|366.92|364.72|0
1621325700000|2021-05-18 08:15:00|367.13|364.93|366.51|364.31|367.24|365.04|366.51|364.31|0
1621326000000|2021-05-18 08:20:00|366.72|364.52|367.13|364.93|367.96|365.76|366.51|364.31|0
1621326300000|2021-05-18 08:25:00|367.54|365.34|367.54|365.34|368.17|365.97|366.92|364.72|0
1621326600000|2021-05-18 08:30:00|367.65|365.45|366.92|364.72|367.96|365.76|366.92|364.72|0
1621326900000|2021-05-18 08:35:00|367.13|364.93|366.71|364.51|367.13|364.93|366.5|364.3|0
1621327200000|2021-05-18 08:40:00|366.5|364.3|367.33|365.13|367.54|365.34|366.5|364.3|0
1621327500000|2021-05-18 08:45:00|367.54|365.34|366.92|364.72|367.96|365.76|366.92|364.72|0
1621327800000|2021-05-18 08:50:00|367.02|364.82|368.58|366.38|368.58|366.38|367.02|364.82|0
1621328100000|2021-05-18 08:55:00|368.78|366.58|368.78|366.58|369.2|367|368.58|366.38|0
1621328400000|2021-05-18 09:00:00|368.58|366.38|367.54|365.34|368.99|366.79|367.33|365.13|0
1621328700000|2021-05-18 09:05:00|367.33|365.13|368.57|366.37|368.78|366.58|367.33|365.13|0
1621329000000|2021-05-18 09:10:00|368.37|366.17|368.16|365.96|368.57|366.37|367.74|365.54|0
1621329300000|2021-05-18 09:15:00|367.95|365.75|366.91|364.71|368.36|366.16|366.91|364.71|0
1621329600000|2021-05-18 09:20:00|366.81|364.61|367.12|364.92|367.32|365.12|366.49|364.29|0
1621329900000|2021-05-18 09:25:00|367.32|365.12|367.95|365.75|368.98|366.78|366.91|364.71|0
1621330200000|2021-05-18 09:30:00|368.36|366.16|368.77|366.57|369.61|367.41|368.26|366.06|0
1621330500000|2021-05-18 09:35:00|368.57|366.37|368.98|366.78|369.4|367.2|368.57|366.37|0
1621330800000|2021-05-18 09:40:00|369.19|366.99|369.81|367.61|370.02|367.82|368.98|366.78|0
1621331100000|2021-05-18 09:45:00|370.02|367.82|369.4|367.2|370.02|367.82|368.56|366.36|0
1621331400000|2021-05-18 09:50:00|369.6|367.4|369.32|367.12|370.15|367.95|368.73|366.53|0
1621331700000|2021-05-18 09:55:00|369.53|367.33|370.56|368.36|370.56|368.36|369.32|367.12|0
1621332000000|2021-05-18 10:00:00|370.35|368.15|367.45|365.25|370.35|368.15|367.45|365.25|0
1621332300000|2021-05-18 10:05:00|367.66|365.46|368.28|366.08|368.49|366.29|367.45|365.25|0
1621332600000|2021-05-18 10:10:00|368.49|366.29|369.11|366.91|369.52|367.32|368.28|366.08|0
1621332900000|2021-05-18 10:15:00|369.31|367.11|369.52|367.32|370.14|367.94|369.21|367.01|0
1621333200000|2021-05-18 10:20:00|369.73|367.53|370.35|368.15|370.97|368.77|369.52|367.32|0
1621333500000|2021-05-18 10:25:00|370.55|368.35|370.35|368.15|371.18|368.98|369.72|367.52|0
1621333800000|2021-05-18 10:30:00|370.14|367.94|369.93|367.73|370.14|367.94|369.1|366.9|0
1621334100000|2021-05-18 10:35:00|369.72|367.52|370.14|367.94|370.14|367.94|368.89|366.69|0
1621334400000|2021-05-18 10:40:00|369.93|367.73|370.55|368.35|370.55|368.35|369.51|367.31|0
1621334700000|2021-05-18 10:45:00|370.76|368.56|370.76|368.56|371.17|368.97|370.34|368.14|0
1621335000000|2021-05-18 10:50:00|370.96|368.76|370.96|368.76|371.59|369.39|370.75|368.55|0
1621335300000|2021-05-18 10:55:00|371.17|368.97|370.55|368.35|371.38|369.18|370.55|368.35|0
1621335600000|2021-05-18 11:00:00|370.75|368.55|370.54|368.34|371.38|369.18|369.92|367.72|0
1621335900000|2021-05-18 11:05:00|370.13|367.93|370.54|368.34|370.96|368.76|369.72|367.52|0
1621336200000|2021-05-18 11:10:00|370.34|368.14|369.92|367.72|370.75|368.55|369.51|367.31|0
1621336500000|2021-05-18 11:15:00|369.71|367.51|369.92|367.72|370.54|368.34|369.51|367.31|0
1621336800000|2021-05-18 11:20:00|370.13|367.93|370.95|368.75|370.95|368.75|369.71|367.51|0
1621337100000|2021-05-18 11:25:00|373.66|371.46|374.07|371.87|375.85|373.65|373.66|371.46|0
1621337400000|2021-05-18 11:30:00|374.28|372.08|373.24|371.04|374.28|372.08|372.82|370.62|0
1621337700000|2021-05-18 11:35:00|373.03|370.83|373.03|370.83|373.24|371.04|372.2|370|0
1621338000000|2021-05-18 11:40:00|373.14|370.94|373.86|371.66|374.48|372.28|372.61|370.41|0
1621338300000|2021-05-18 11:45:00|373.65|371.45|373.23|371.03|374.07|371.87|373.03|370.83|0
1621338600000|2021-05-18 11:50:00|373.44|371.24|373.86|371.66|374.07|371.87|373.23|371.03|0
1621338900000|2021-05-18 11:55:00|373.96|371.76|375|372.8|375|372.8|373.86|371.66|0
1621339200000|2021-05-18 12:00:00|375.1|372.9|373.65|371.45|375.73|373.53|373.65|371.45|0
1621339500000|2021-05-18 12:05:00|373.85|371.65|372.81|370.61|374.69|372.49|372.61|370.41|0
1621339800000|2021-05-18 12:10:00|373.02|370.82|372.19|369.99|373.44|371.24|372.19|369.99|0
1621340100000|2021-05-18 12:15:00|372.4|370.2|373.02|370.82|373.23|371.03|372.4|370.2|0
1621340400000|2021-05-18 12:20:00|372.81|370.61|374.47|372.27|374.47|372.27|372.81|370.61|0
1621340700000|2021-05-18 12:25:00|374.27|372.07|373.99|371.79|375.1|372.9|373.78|371.58|0
1621341000000|2021-05-18 12:30:00|373.78|371.58|374.82|372.62|376.28|374.08|373.57|371.37|0
1621341300000|2021-05-18 12:35:00|374.61|372.41|377.74|375.54|378.36|376.16|374.4|372.2|0
1621341600000|2021-05-18 12:40:00|377.94|375.74|378.15|375.95|378.78|376.58|377.32|375.12|0
1621341900000|2021-05-18 12:45:00|378.36|376.16|378.57|376.37|378.78|376.58|377.53|375.33|0
1621342200000|2021-05-18 12:50:00|378.78|376.58|377.73|375.53|378.78|376.58|377.52|375.32|0
1621342500000|2021-05-18 12:55:00|377.94|375.74|377.52|375.32|377.94|375.74|377.31|375.11|0
1621342800000|2021-05-18 13:00:00|377.31|375.11|378.77|376.57|378.98|376.78|377.31|375.11|0
1621343100000|2021-05-18 13:05:00|378.98|376.78|379.61|377.41|380.24|378.04|378.77|376.57|0
1621343400000|2021-05-18 13:10:00|379.82|377.62|379.61|377.41|380.86|378.66|378.98|376.78|0
1621343700000|2021-05-18 13:15:00|379.82|377.62|378.98|376.78|380.44|378.24|378.77|376.57|0
1621344000000|2021-05-18 13:20:00|378.77|376.57|378.77|376.57|379.4|377.2|378.35|376.15|0
1621344300000|2021-05-18 13:25:00|378.56|376.36|378.14|375.94|378.98|376.78|377.93|375.73|0
1621344600000|2021-05-18 13:30:00|378.35|376.15|384.42|382.22|384.42|382.22|376.06|373.86|0
1621344900000|2021-05-18 13:35:00|384.63|382.43|376.68|374.48|384.63|382.43|376.68|374.48|0
1621345200000|2021-05-18 13:40:00|377.3|375.1|379.39|377.19|380.44|378.24|376.89|374.69|0
1621345500000|2021-05-18 13:45:00|378.97|376.77|382.53|380.33|383.58|381.38|378.14|375.94|0
1621345800000|2021-05-18 13:50:00|382.95|380.75|381.69|379.49|385.89|383.69|381.06|378.86|0
1621346100000|2021-05-18 13:55:00|381.48|379.28|384|381.8|384|381.8|380.43|378.23|0
1621346400000|2021-05-18 14:00:00|383.79|381.59|386.94|384.74|389.26|387.06|383.37|381.17|0
1621346700000|2021-05-18 14:05:00|387.15|384.95|386.52|384.32|388.21|386.01|385.11|382.91|0
1621347000000|2021-05-18 14:10:00|386.63|384.43|386.1|383.9|387.78|385.58|385.69|383.49|0
1621347300000|2021-05-18 14:15:00|385.89|383.69|385.48|383.28|386.52|384.32|383.39|381.19|0
1621347600000|2021-05-18 14:20:00|385.27|383.07|383.18|380.98|385.27|383.07|382.55|380.35|0
1621347900000|2021-05-18 14:25:00|383.8|381.6|379.15|376.95|383.8|381.6|379.15|376.95|0
1621348200000|2021-05-18 14:30:00|378.95|376.75|379.47|377.27|379.78|377.58|378.53|376.33|0
1621348500000|2021-05-18 14:35:00|379.36|377.16|381.03|378.83|381.03|378.83|379.15|376.95|0
1621348800000|2021-05-18 14:40:00|380.82|378.62|382.32|380.12|382.53|380.33|379.18|376.98|0
1621349100000|2021-05-18 14:45:00|381.9|379.7|378.13|375.93|382.11|379.91|377.93|375.73|0
1621349400000|2021-05-18 14:50:00|377.72|375.52|379.5|377.3|379.81|377.61|376.67|374.47|0
1621349700000|2021-05-18 14:55:00|379.6|377.4|378.76|376.56|380.64|378.44|378.34|376.14|0
1621350000000|2021-05-18 15:00:00|378.97|376.77|378.76|376.56|380.43|378.23|377.92|375.72|0
1621350300000|2021-05-18 15:05:00|379.18|376.98|380.01|377.81|380.64|378.44|378.34|376.14|0
1621350600000|2021-05-18 15:10:00|380.22|378.02|379.8|377.6|380.22|378.02|378.13|375.93|0
1621350900000|2021-05-18 15:15:00|379.59|377.39|379.59|377.39|379.8|377.6|378.55|376.35|0
1621351200000|2021-05-18 15:20:00|379.8|377.6|379.38|377.18|380.64|378.44|378.54|376.34|0
1621351500000|2021-05-18 15:25:00|379.59|377.39|380.42|378.22|380.42|378.22|379.17|376.97|0
1621351800000|2021-05-18 15:30:00|380.01|377.81|383.57|381.37|384.1|381.9|380.01|377.81|0
1621352100000|2021-05-18 15:35:00|383.68|381.48|382.1|379.9|383.99|381.79|381.89|379.69|0
1621352400000|2021-05-18 15:40:00|381.89|379.69|383.99|381.79|385.67|383.47|381.89|379.69|0
1621352700000|2021-05-18 15:45:00|383.36|381.16|381.68|379.48|385.25|383.05|381.47|379.27|0
1621353000000|2021-05-18 15:50:00|382.1|379.9|384.4|382.2|385.03|382.83|381.89|379.69|0
1621353300000|2021-05-18 15:55:00|384.19|381.99|385.87|383.67|385.87|383.67|383.14|380.94|0
1621353600000|2021-05-18 16:00:00|385.66|383.46|384.82|382.62|386.93|384.73|384.4|382.2|0
1621353900000|2021-05-18 16:05:00|385.03|382.83|385.24|383.04|385.87|383.67|383.98|381.78|0
1621354200000|2021-05-18 16:10:00|385.35|383.15|383.56|381.36|385.66|383.46|383.35|381.15|0
1621354500000|2021-05-18 16:15:00|383.77|381.57|384.82|382.62|385.24|383.04|383.35|381.15|0
1621354800000|2021-05-18 16:20:00|384.61|382.41|382.3|380.1|385.24|383.04|382.3|380.1|0
1621355100000|2021-05-18 16:25:00|382.51|380.31|381.25|379.05|382.72|380.52|381.04|378.84|0
1621355400000|2021-05-18 16:30:00|381.46|379.26|381.04|378.84|382.3|380.1|380.62|378.42|0
1621355700000|2021-05-18 16:35:00|380.83|378.63|381.25|379.05|381.67|379.47|380.83|378.63|0
1621356000000|2021-05-18 16:40:00|381.04|378.84|381.04|378.84|381.24|379.04|380.62|378.42|0
1621356300000|2021-05-18 16:45:00|381.24|379.04|380.62|378.42|381.24|379.04|380.62|378.42|0
1621356600000|2021-05-18 16:50:00|380.82|378.62|381.03|378.83|381.45|379.25|380.82|378.62|0
1621356900000|2021-05-18 16:55:00|380.82|378.62|382.5|380.3|383.55|381.35|380.82|378.62|0
1621357200000|2021-05-18 17:00:00|382.08|379.88|382.29|380.09|382.71|380.51|381.66|379.46|0
1621357500000|2021-05-18 17:05:00|382.5|380.3|383.34|381.14|385.02|382.82|382.29|380.09|0
1621357800000|2021-05-18 17:10:00|383.55|381.35|383.34|381.14|383.97|381.77|382.71|380.51|0
1621358100000|2021-05-18 17:15:00|383.55|381.35|383.75|381.55|384.6|382.4|383.33|381.13|0
1621358400000|2021-05-18 17:20:00|383.54|381.34|382.28|380.08|383.54|381.34|381.65|379.45|0
1621358700000|2021-05-18 17:25:00|382.49|380.29|380.4|378.2|382.49|380.29|380.19|377.99|0
1621359000000|2021-05-18 17:30:00|380.19|377.99|380.81|378.61|381.86|379.66|379.98|377.78|0
1621359300000|2021-05-18 17:35:00|381.02|378.82|381.86|379.66|382.49|380.29|380.71|378.51|0
1621359600000|2021-05-18 17:40:00|381.65|379.45|382.7|380.5|383.33|381.13|381.44|379.24|0
1621359900000|2021-05-18 17:45:00|382.49|380.29|383.75|381.55|383.96|381.76|381.44|379.24|0
1621360200000|2021-05-18 17:50:00|383.96|381.76|384.17|381.97|384.38|382.18|383.02|380.82|0
1621360500000|2021-05-18 17:55:00|384.38|382.18|384.8|382.6|385.01|382.81|383.43|381.23|0
1621360800000|2021-05-18 18:00:00|384.59|382.39|386.06|383.86|386.9|384.7|384.37|382.17|0
1621361100000|2021-05-18 18:05:00|385.85|383.65|385.85|383.65|385.85|383.65|384.16|381.96|0
1621361400000|2021-05-18 18:10:00|386.06|383.86|384.58|382.38|386.48|384.28|384.58|382.38|0
1621361700000|2021-05-18 18:15:00|384.79|382.59|386.26|384.06|386.69|384.49|383.95|381.75|0
1621362000000|2021-05-18 18:20:00|386.37|384.17|389.43|387.23|390.27|388.07|385.42|383.22|0
1621362300000|2021-05-18 18:25:00|389.64|387.44|389.85|387.65|390.27|388.07|388.37|386.17|0
1621362600000|2021-05-18 18:30:00|389.64|387.44|394.51|392.31|394.51|392.31|389.21|387.01|0
1621362900000|2021-05-18 18:35:00|394.72|392.52|396.55|394.35|397.4|395.2|393.87|391.67|0
1621363200000|2021-05-18 18:40:00|396.76|394.56|399.91|397.71|401.81|399.61|395.28|393.08|0
1621363500000|2021-05-18 18:45:00|400.33|398.13|400.12|397.92|402.66|400.46|400.12|397.92|0
1621363800000|2021-05-18 18:50:00|400.33|398.13|398.01|395.81|400.75|398.55|397.59|395.39|0
1621364100000|2021-05-18 18:55:00|397.91|395.71|395.48|393.28|399.48|397.28|395.48|393.28|0
1621364400000|2021-05-18 19:00:00|395.9|393.7|394.33|392.13|396.95|394.75|394.33|392.13|0
1621364700000|2021-05-18 19:05:00|394.43|392.23|394.01|391.81|395.69|393.49|393.8|391.6|0
1621365000000|2021-05-18 19:10:00|393.8|391.6|396.53|394.33|397.37|395.17|393.17|390.97|0
1621365300000|2021-05-18 19:15:00|396.32|394.12|393.79|391.59|397.37|395.17|393.79|391.59|0
1621365600000|2021-05-18 19:20:00|394|391.8|394|391.8|394.84|392.64|393.16|390.96|0
1621365900000|2021-05-18 19:25:00|393.79|391.59|393.16|390.96|393.79|391.59|392.32|390.12|0
1621366200000|2021-05-18 19:30:00|393.06|390.86|391.28|389.08|394|391.8|390.86|388.66|0
1621366500000|2021-05-18 19:35:00|391.48|389.28|391.41|389.21|392.67|390.47|389.94|387.74|0
1621366800000|2021-05-18 19:40:00|391.2|389|390.78|388.58|392.04|389.84|389.09|386.89|0
1621367100000|2021-05-18 19:45:00|390.56|388.36|398.81|396.61|400.08|397.88|390.14|387.94|0
1621367400000|2021-05-18 19:50:00|400.83|398.63|408.5|406.3|409.14|406.94|400.3|398.1|0
1621367700000|2021-05-18 19:55:00|408.29|406.09|412.76|410.56|414.89|412.69|405.96|403.76|0
1621368000000|2021-05-18 20:00:00|413.4|411.2|413.75|411.55|415.45|413.25|413.12|410.92|0
1621368300000|2021-05-18 20:05:00|414.18|411.98|412.48|410.28|416.08|413.88|412.06|409.86|0
1621368600000|2021-05-18 20:10:00|412.38|410.18|414.71|412.51|414.71|412.51|412.06|409.86|0
1621368900000|2021-05-18 20:15:00|414.34|411.74|415.04|412.44|415.04|412.44|414.25|411.65|0
1621369200000|2021-05-18 20:20:00|414.8|412.2|415.38|412.78|415.54|412.94|414.8|412.2|0
1621369500000|2021-05-18 20:25:00|415.35|412.75|415.51|412.91|415.6|413|415.35|412.75|0
1621369800000|2021-05-18 20:30:00|415.47|412.87|418.94|416.34|419.36|416.76|414.9|412.3|0
1621370100000|2021-05-18 20:35:00|418.73|416.13|422.77|420.17|423.84|421.24|417.87|415.27|0
1621370400000|2021-05-18 20:40:00|422.56|419.96|420.85|418.25|423.2|420.6|420.43|417.83|0
1621370700000|2021-05-18 20:45:00|420.43|417.83|421.92|419.32|422.56|419.96|420.43|417.83|0
1621371000000|2021-05-18 20:50:00|422.13|419.53|422.13|419.53|422.98|420.38|420.85|418.25|0
1621371300000|2021-05-18 20:55:00|422.34|419.74|421.7|419.1|422.34|419.74|421.06|418.46|0
1621371600000|2021-05-18 21:00:00|421.98|419.38|421.62|419.02|421.98|419.38|421.53|418.93|0
1621371900000|2021-05-18 21:05:00|421.71|419.11|421.71|419.11|421.77|419.17|421.53|418.93|0
1621372200000|2021-05-18 21:10:00|421.8|419.2|421.73|419.13|421.8|419.2|421.46|418.86|0
1621372500000|2021-05-18 21:15:00|421.58|418.98|422.2|419.6|422.2|419.6|421.49|418.89|0
1621372800000|2021-05-18 21:20:00|421.86|419.26|422.01|419.41|422.2|419.6|421.71|419.11|0
1621373100000|2021-05-18 21:25:00|421.99|419.39|422.27|419.67|422.63|420.03|421.86|419.26|0
1621373400000|2021-05-18 21:30:00|422.45|419.85|422.45|419.85|422.98|420.38|422.35|419.75|0
1621373700000|2021-05-18 21:35:00|422.48|419.88|422.35|419.75|422.7|420.1|422.32|419.72|0
1621374000000|2021-05-18 21:40:00|422.32|419.72|422.26|419.66|422.38|419.78|422.14|419.54|0
1621374300000|2021-05-18 21:45:00|422.23|419.63|421.72|419.12|422.42|419.82|421.7|419.1|0
1621374600000|2021-05-18 21:50:00|421.55|418.95|421.69|419.09|421.72|419.12|421.47|418.87|0
1621374900000|2021-05-18 21:55:00|421.66|419.06|421.91|419.31|422|419.4|421.5|418.9|0
1621375200000|2021-05-18 22:00:00|422.12|419.52|419.23|416.63|422.12|419.52|419.23|416.63|0
1621375500000|2021-05-18 22:05:00|419.13|416.53|418.59|415.99|420.51|417.91|418.59|415.99|0
1621375800000|2021-05-18 22:10:00|418.38|415.78|419.66|417.06|419.87|417.27|417.95|415.35|0
1621376100000|2021-05-18 22:15:00|419.87|417.27|420.29|417.69|420.51|417.91|419.66|417.06|0
1621376400000|2021-05-18 22:20:00|420.08|417.48|419.65|417.05|420.93|418.33|419.23|416.63|0
1621376700000|2021-05-18 22:25:00|419.87|417.27|419.87|417.27|420.29|417.69|419.44|416.84|0
1621377000000|2021-05-18 22:30:00|419.65|417.05|418.37|415.77|419.65|417.05|418.16|415.56|0
1621377300000|2021-05-18 22:35:00|418.59|415.99|418.16|415.56|418.59|415.99|417.63|415.03|0
1621377600000|2021-05-18 22:40:00|417.95|415.35|417.52|414.92|418.37|415.77|417.31|414.71|0
1621377900000|2021-05-18 22:45:00|417.31|414.71|417.31|414.71|418.16|415.56|417.1|414.5|0
1621378200000|2021-05-18 22:50:00|417.42|414.82|417.94|415.34|418.37|415.77|417.31|414.71|0
1621378500000|2021-05-18 22:55:00|417.73|415.13|419.22|416.62|419.22|416.62|417.73|415.13|0
1621378800000|2021-05-18 23:00:00|419.01|416.41|417.73|415.13|419.22|416.62|417.73|415.13|0
1621379100000|2021-05-18 23:05:00|417.94|415.34|415.72|413.12|417.94|415.34|415.39|412.79|0
1621379400000|2021-05-18 23:10:00|415.6|413|415.82|413.22|416.03|413.43|414.97|412.37|0
1621379700000|2021-05-18 23:15:00|416.03|413.43|416.24|413.64|416.24|413.64|415.81|413.21|0
1621380000000|2021-05-18 23:20:00|416.03|413.43|415.39|412.79|416.24|413.64|415.39|412.79|0
1621380300000|2021-05-18 23:25:00|415.6|413|416.02|413.42|416.56|413.96|415.6|413|0
1621380600000|2021-05-18 23:30:00|416.24|413.64|417.51|414.91|417.51|414.91|416.24|413.64|0
1621380900000|2021-05-18 23:35:00|417.72|415.12|420.28|417.68|420.28|417.68|417.72|415.12|0
1621381200000|2021-05-18 23:40:00|419.85|417.25|421.13|418.53|421.34|418.74|419|416.4|0
1621381500000|2021-05-18 23:45:00|421.34|418.74|423.05|420.45|423.26|420.66|420.81|418.21|0
1621381800000|2021-05-18 23:50:00|423.26|420.66|422.83|420.23|423.9|421.3|422.73|420.13|0
1621382100000|2021-05-18 23:55:00|423.05|420.45|426.47|423.87|426.47|423.87|423.05|420.45|0
1621382400000|2021-05-19 00:00:00|425.61|423.01|428.18|425.58|428.18|425.58|424.75|422.15|0
1621382700000|2021-05-19 00:05:00|427.97|425.37|426.89|424.29|429.9|427.3|426.89|424.29|0
1621383000000|2021-05-19 00:10:00|426.68|424.08|424.97|422.37|426.79|424.19|424.32|421.72|0
1621383300000|2021-05-19 00:15:00|424.86|422.26|425.18|422.58|426.46|423.86|424.54|421.94|0
1621383600000|2021-05-19 00:20:00|424.96|422.36|422.83|420.23|426.25|423.65|421.97|419.37|0
1621383900000|2021-05-19 00:25:00|422.51|419.91|421.12|418.52|422.51|419.91|420.9|418.3|0
1621384200000|2021-05-19 00:30:00|420.48|417.88|421.12|418.52|421.33|418.73|419.41|416.81|0
1621384500000|2021-05-19 00:35:00|421.01|418.41|421.75|419.15|422.82|420.22|421.01|418.41|0
1621384800000|2021-05-19 00:40:00|421.54|418.94|420.47|417.87|421.75|419.15|420.05|417.45|0
1621385100000|2021-05-19 00:45:00|420.69|418.09|418.34|415.74|420.9|418.3|418.13|415.53|0
1621385400000|2021-05-19 00:50:00|418.13|415.53|418.98|416.38|418.98|416.38|417.71|415.11|0
1621385700000|2021-05-19 00:55:00|419.19|416.59|420.26|417.66|420.9|418.3|418.77|416.17|0
1621386000000|2021-05-19 01:00:00|419.83|417.23|417.28|414.68|421.96|419.36|417.28|414.68|0
1621386300000|2021-05-19 01:05:00|417.06|414.46|416|413.4|417.7|415.1|415.79|413.19|0
1621386600000|2021-05-19 01:10:00|416.21|413.61|417.27|414.67|417.28|414.68|416.21|413.61|0
1621386900000|2021-05-19 01:15:00|417.49|414.89|418.97|416.37|418.97|416.37|417.06|414.46|0
1621387200000|2021-05-19 01:20:00|418.76|416.16|421.53|418.93|422.81|420.21|418.34|415.74|0
1621387500000|2021-05-19 01:25:00|421.74|419.14|420.04|417.44|421.74|419.14|419.61|417.01|0
1621387800000|2021-05-19 01:30:00|420.46|417.86|420.79|418.19|420.89|418.29|419.18|416.58|0
1621388100000|2021-05-19 01:35:00|420.89|418.29|420.67|418.07|422.17|419.57|420.25|417.65|0
1621388400000|2021-05-19 01:40:00|420.89|418.29|421.53|418.93|422.17|419.57|420.67|418.07|0
1621388700000|2021-05-19 01:45:00|421.64|419.04|421.95|419.35|423.66|421.06|421.64|419.04|0
1621389000000|2021-05-19 01:50:00|421.74|419.14|423.23|420.63|423.66|421.06|421.74|419.14|0
1621389300000|2021-05-19 01:55:00|423.02|420.42|421.52|418.92|423.02|420.42|421.1|418.5|0
1621389600000|2021-05-19 02:00:00|421.74|419.14|424.94|422.34|425.16|422.56|421.52|418.92|0
1621389900000|2021-05-19 02:05:00|425.05|422.45|425.15|422.55|425.16|422.56|423.66|421.06|0
1621390200000|2021-05-19 02:10:00|424.94|422.34|426.44|423.84|426.65|424.05|424.94|422.34|0
1621390500000|2021-05-19 02:15:00|426.65|424.05|426.01|423.41|426.87|424.27|425.37|422.77|0
1621390800000|2021-05-19 02:20:00|425.79|423.19|424.94|422.34|427.29|424.69|424.72|422.12|0
1621391100000|2021-05-19 02:25:00|425.15|422.55|424.51|421.91|425.36|422.76|424.29|421.69|0
1621391400000|2021-05-19 02:30:00|424.29|421.69|424.51|421.91|425.58|422.98|423.86|421.26|0
1621391700000|2021-05-19 02:35:00|424.29|421.69|424.08|421.48|424.51|421.91|423.65|421.05|0
1621392000000|2021-05-19 02:40:00|424.29|421.69|423.86|421.26|425.36|422.76|423.86|421.26|0
1621392300000|2021-05-19 02:45:00|423.65|421.05|426|423.4|426.76|424.16|423.22|420.62|0
1621392600000|2021-05-19 02:50:00|426.22|423.62|429.86|427.26|431.15|428.55|425.79|423.19|0
1621392900000|2021-05-19 02:55:00|429.65|427.05|430.28|427.68|431.14|428.54|429.43|426.83|0
1621393200000|2021-05-19 03:00:00|431.35|428.75|430.07|427.47|431.35|428.75|429.42|426.82|0
1621393500000|2021-05-19 03:05:00|430.28|427.68|429.85|427.25|430.28|427.68|429.42|426.82|0
1621393800000|2021-05-19 03:10:00|429.64|427.04|430.49|427.89|430.49|427.89|429.42|426.82|0
1621394100000|2021-05-19 03:15:00|430.6|428|429.64|427.04|431.78|429.18|429.64|427.04|0
1621394400000|2021-05-19 03:20:00|429.42|426.82|428.35|425.75|429.96|427.36|427.07|424.47|0
1621394700000|2021-05-19 03:25:00|428.14|425.54|428.56|425.96|428.78|426.18|427.5|424.9|0
1621395000000|2021-05-19 03:30:00|428.14|425.54|426.86|424.26|428.35|425.75|426.86|424.26|0
1621395300000|2021-05-19 03:35:00|427.07|424.47|427.39|424.79|427.92|425.32|426.85|424.25|0
1621395600000|2021-05-19 03:40:00|427.28|424.68|428.13|425.53|428.35|425.75|427.07|424.47|0
1621395900000|2021-05-19 03:45:00|428.35|425.75|427.28|424.68|428.35|425.75|426.85|424.25|0
1621396200000|2021-05-19 03:50:00|427.49|424.89|426.85|424.25|427.71|425.11|426.85|424.25|0
1621396500000|2021-05-19 03:55:00|426.96|424.36|426.96|424.36|427.06|424.46|426.21|423.61|0
1621396800000|2021-05-19 04:00:00|426.85|424.25|426|423.4|427.49|424.89|425.57|422.97|0
1621397100000|2021-05-19 04:05:00|426.11|423.51|425.99|423.39|426.63|424.03|425.57|422.97|0
1621397400000|2021-05-19 04:10:00|425.78|423.18|425.99|423.39|426.21|423.61|425.78|423.18|0
1621397700000|2021-05-19 04:15:00|425.57|422.97|427.48|424.88|427.49|424.89|425.57|422.97|0
1621398000000|2021-05-19 04:20:00|427.7|425.1|427.48|424.88|427.91|425.31|427.06|424.46|0
1621398300000|2021-05-19 04:25:00|427.7|425.1|427.48|424.88|428.34|425.74|427.06|424.46|0
1621398600000|2021-05-19 04:30:00|427.27|424.67|427.7|425.1|428.12|425.52|427.06|424.46|0
1621398900000|2021-05-19 04:35:00|427.59|424.99|428.98|426.38|429.3|426.7|427.17|424.57|0
1621399200000|2021-05-19 04:40:00|429.09|426.49|431.33|428.73|431.76|429.16|428.98|426.38|0
1621399500000|2021-05-19 04:45:00|431.54|428.94|433.47|430.87|434.33|431.73|430.9|428.3|0
1621399800000|2021-05-19 04:50:00|433.26|430.66|433.04|430.44|434.76|432.16|432.4|429.8|0
1621400100000|2021-05-19 04:55:00|432.83|430.23|431.54|428.94|432.83|430.23|431.32|428.72|0
1621400400000|2021-05-19 05:00:00|431.75|429.15|431.11|428.51|432.18|429.58|430.9|428.3|0
1621400700000|2021-05-19 05:05:00|431.32|428.72|431.54|428.94|431.97|429.37|430.89|428.29|0
1621401000000|2021-05-19 05:10:00|431.65|429.05|433.04|430.44|433.68|431.08|431.11|428.51|0
1621401300000|2021-05-19 05:15:00|433.15|430.55|431.11|428.51|433.47|430.87|431.11|428.51|0
1621401600000|2021-05-19 05:20:00|430.89|428.29|430.25|427.65|430.89|428.29|429.82|427.22|0
1621401900000|2021-05-19 05:25:00|430.36|427.76|431.96|429.36|432.18|429.58|430.25|427.65|0
1621402200000|2021-05-19 05:30:00|432.07|429.47|431.53|428.93|432.39|429.79|430.25|427.65|0
1621402500000|2021-05-19 05:35:00|431.64|429.04|429.39|426.79|431.64|429.04|429.39|426.79|0
1621402800000|2021-05-19 05:40:00|429.5|426.9|429.17|426.57|430.46|427.86|428.75|426.15|0
1621403100000|2021-05-19 05:45:00|429.39|426.79|429.17|426.57|430.03|427.43|428.75|426.15|0
1621403400000|2021-05-19 05:50:00|429.39|426.79|429.6|427|430.03|427.43|429.17|426.57|0
1621403700000|2021-05-19 05:55:00|429.39|426.79|427.89|425.29|429.6|427|427.89|425.29|0
1621404000000|2021-05-19 06:00:00|427.68|425.08|427.46|424.86|428.53|425.93|427.03|424.43|0
1621404300000|2021-05-19 06:05:00|427.25|424.65|428.64|426.04|429.81|427.21|427.03|424.43|0
1621404600000|2021-05-19 06:10:00|428.53|425.93|429.38|426.78|430.02|427.42|428.53|425.93|0
1621404900000|2021-05-19 06:15:00|429.17|426.57|428.95|426.35|429.38|426.78|428.31|425.71|0
1621405200000|2021-05-19 06:20:00|428.53|425.93|427.99|425.39|428.95|426.35|427.24|424.64|0
1621405500000|2021-05-19 06:25:00|428.1|425.5|429.38|426.78|429.38|426.78|428.1|425.5|0
1621405800000|2021-05-19 06:30:00|429.49|426.89|429.59|426.99|429.8|427.2|428.52|425.92|0
1621406100000|2021-05-19 06:35:00|429.8|427.2|428.31|425.71|432.16|429.56|427.88|425.28|0
1621406400000|2021-05-19 06:40:00|427.88|425.28|424.89|422.29|428.31|425.71|424.15|421.55|0
1621406700000|2021-05-19 06:45:00|424.47|421.87|424.89|422.29|425.96|423.36|424.04|421.44|0
1621407000000|2021-05-19 06:50:00|425.1|422.5|425.53|422.93|425.74|423.14|424.89|422.29|0
1621407300000|2021-05-19 06:55:00|425.74|423.14|428.3|425.7|428.3|425.7|425.53|422.93|0
1621407600000|2021-05-19 07:00:00|427.45|424.85|432.15|429.55|432.37|429.77|427.45|424.85|0
1621407900000|2021-05-19 07:05:00|432.38|430.18|432.6|430.4|433.67|431.47|429.81|427.61|0
1621408200000|2021-05-19 07:10:00|433.02|430.82|431.31|429.11|433.67|431.47|430.45|428.25|0
1621408500000|2021-05-19 07:15:00|431.52|429.32|429.81|427.61|438.4|436.2|429.81|427.61|0
1621408800000|2021-05-19 07:20:00|430.24|428.04|431.52|429.32|434.31|432.11|430.02|427.82|0
1621409100000|2021-05-19 07:25:00|431.09|428.89|433.45|431.25|435.81|433.61|430.88|428.68|0
1621409400000|2021-05-19 07:30:00|434.09|431.89|433.88|431.68|436.03|433.83|433.02|430.82|0
1621409700000|2021-05-19 07:35:00|434.09|431.89|432.62|430.42|437.53|435.33|431.98|429.78|0
1621410000000|2021-05-19 07:40:00|432.41|430.21|431.44|429.24|434.36|432.16|430.68|428.48|0
1621410300000|2021-05-19 07:45:00|430.89|428.69|430.89|428.69|433.27|431.07|430.89|428.69|0
1621410600000|2021-05-19 07:50:00|431.11|428.91|435.22|433.02|435.33|433.13|430.14|427.94|0
1621410900000|2021-05-19 07:55:00|434.79|432.59|435.33|433.13|437.07|434.87|434.35|432.15|0
1621411200000|2021-05-19 08:00:00|434.78|432.58|435|432.8|438.04|435.84|434.78|432.58|0
1621411500000|2021-05-19 08:05:00|435.22|433.02|435.87|433.67|436.52|434.32|433.7|431.5|0
1621411800000|2021-05-19 08:10:00|435.98|433.78|438.9|436.7|439.12|436.92|434.57|432.37|0
1621412100000|2021-05-19 08:15:00|439.12|436.92|441.3|439.1|441.73|439.53|439.12|436.92|0
1621412400000|2021-05-19 08:20:00|441.52|439.32|441.41|439.21|442.61|440.41|440.43|438.23|0
1621412700000|2021-05-19 08:25:00|441.08|438.88|442.82|440.62|444.13|441.93|440.86|438.66|0
1621413000000|2021-05-19 08:30:00|442.39|440.19|441.95|439.75|443.26|441.06|441.08|438.88|0
1621413300000|2021-05-19 08:35:00|442.17|439.97|440.86|438.66|442.82|440.62|440.64|438.44|0
1621413600000|2021-05-19 08:40:00|441.08|438.88|442.82|440.62|443.25|441.05|440.42|438.22|0
1621413900000|2021-05-19 08:45:00|442.71|440.51|444.13|441.93|445.66|443.46|442.38|440.18|0
1621414200000|2021-05-19 08:50:00|444.02|441.82|443.47|441.27|445.44|443.24|443.47|441.27|0
1621414500000|2021-05-19 08:55:00|443.91|441.71|442.38|440.18|443.91|441.71|441.73|439.53|0
1621414800000|2021-05-19 09:00:00|442.27|440.07|438.24|436.04|442.82|440.62|437.81|435.61|0
1621415100000|2021-05-19 09:05:00|438.46|436.26|438.24|436.04|438.46|436.26|436.94|434.74|0
1621415400000|2021-05-19 09:10:00|438.46|436.26|436.94|434.74|438.46|436.26|436.94|434.74|0
1621415700000|2021-05-19 09:15:00|436.83|434.63|434.12|431.92|437.37|435.17|433.68|431.48|0
1621416000000|2021-05-19 09:20:00|434.33|432.13|434.98|432.78|434.98|432.78|432.82|430.62|0
1621416300000|2021-05-19 09:25:00|434.77|432.57|435.07|432.87|435.18|432.98|432.89|430.69|0
1621416600000|2021-05-19 09:30:00|435.5|433.3|436.05|433.85|436.59|434.39|434.2|432|0
1621416900000|2021-05-19 09:35:00|436.16|433.96|433.76|431.56|436.81|434.61|433.32|431.12|0
1621417200000|2021-05-19 09:40:00|433.32|431.12|436.37|434.17|436.37|434.17|432.89|430.69|0
1621417500000|2021-05-19 09:45:00|436.48|434.28|439.1|436.9|440.96|438.76|435.94|433.74|0
1621417800000|2021-05-19 09:50:00|439.21|437.01|442.78|440.58|442.78|440.58|438.99|436.79|0
1621418100000|2021-05-19 09:55:00|443.21|441.01|445.4|443.2|446.28|444.08|443|440.8|0
1621418400000|2021-05-19 10:00:00|445.18|442.98|444.74|442.54|446.71|444.51|444.42|442.22|0
1621418700000|2021-05-19 10:05:00|444.64|442.44|445.84|443.64|446.27|444.07|443.87|441.67|0
1621419000000|2021-05-19 10:10:00|445.62|443.42|445.83|443.63|446.71|444.51|444.3|442.1|0
1621419300000|2021-05-19 10:15:00|444.96|442.76|443.78|441.58|446.83|444.63|443.34|441.14|0
1621419600000|2021-05-19 10:20:00|443.56|441.36|443.56|441.36|444.65|442.45|443.56|441.36|0
1621419900000|2021-05-19 10:25:00|443.78|441.58|442.69|440.49|444.43|442.23|442.25|440.05|0
1621420200000|2021-05-19 10:30:00|442.8|440.6|444.86|442.66|445.3|443.1|442.69|440.49|0
1621420500000|2021-05-19 10:35:00|444.64|442.44|442.9|440.7|444.98|442.78|442.47|440.27|0
1621420800000|2021-05-19 10:40:00|442.47|440.27|442.25|440.05|443.34|441.14|441.81|439.61|0
1621421100000|2021-05-19 10:45:00|442.68|440.48|442.9|440.7|443.55|441.35|441.81|439.61|0
1621421400000|2021-05-19 10:50:00|442.68|440.48|441.59|439.39|443.12|440.92|441.16|438.96|0
1621421700000|2021-05-19 10:55:00|441.81|439.61|442.68|440.48|443.55|441.35|441.59|439.39|0
1621422000000|2021-05-19 11:00:00|443.12|440.92|444.86|442.66|445.08|442.88|442.68|440.48|0
1621422300000|2021-05-19 11:05:00|445.07|442.87|447.69|445.49|448.13|445.93|444.2|442|0
1621422600000|2021-05-19 11:10:00|447.47|445.27|446.16|443.96|448.46|446.26|446.06|443.86|0
1621422900000|2021-05-19 11:15:00|445.94|443.74|451.41|449.21|451.41|449.21|445.94|443.74|0
1621423200000|2021-05-19 11:20:00|451.63|449.43|451.51|449.31|452.39|450.19|449.88|447.68|0
1621423500000|2021-05-19 11:25:00|451.08|448.88|451.29|449.09|453.37|451.17|450.2|448|0
1621423800000|2021-05-19 11:30:00|451.73|449.53|455.22|453.02|455.44|453.24|451.73|449.53|0
1621424100000|2021-05-19 11:35:00|455.44|453.24|453.04|450.84|455.88|453.68|453.04|450.84|0
1621424400000|2021-05-19 11:40:00|453.15|450.95|454.35|452.15|455.44|453.24|453.15|450.95|0
1621424700000|2021-05-19 11:45:00|454.56|452.36|450.85|448.65|454.68|452.48|450.85|448.65|0
1621425000000|2021-05-19 11:50:00|451.07|448.87|452.82|450.62|453.25|451.05|449.98|447.78|0
1621425300000|2021-05-19 11:55:00|452.71|450.51|453.15|450.95|454.56|452.36|451.94|449.74|0
1621425600000|2021-05-19 12:00:00|453.25|451.05|450.2|448|453.47|451.27|449.98|447.78|0
1621425900000|2021-05-19 12:05:00|450.31|448.11|447.37|445.17|450.41|448.21|447.15|444.95|0
1621426200000|2021-05-19 12:10:00|447.58|445.38|448.89|446.69|450.41|448.21|447.58|445.38|0
1621426500000|2021-05-19 12:15:00|448.67|446.47|449.32|447.12|449.98|447.78|448.24|446.04|0
1621426800000|2021-05-19 12:20:00|449.22|447.02|451.06|448.86|451.06|448.86|448.23|446.03|0
1621427100000|2021-05-19 12:25:00|450.63|448.43|451.28|449.08|451.94|449.74|450.63|448.43|0
1621427400000|2021-05-19 12:30:00|451.5|449.3|455.7|453.5|456.35|454.15|451.06|448.86|0
1621427700000|2021-05-19 12:35:00|455.26|453.06|454.82|452.62|456.13|453.93|453.51|451.31|0
1621428000000|2021-05-19 12:40:00|454.39|452.19|455.81|453.61|456.13|453.93|453.3|451.1|0
1621428300000|2021-05-19 12:45:00|455.69|453.49|456.35|454.15|456.78|454.58|454.6|452.4|0
1621428600000|2021-05-19 12:50:00|456.57|454.37|458.97|456.77|458.97|456.77|456.35|454.15|0
1621428900000|2021-05-19 12:55:00|459.19|456.99|462.47|460.27|464.89|462.69|458.97|456.77|0
1621429200000|2021-05-19 13:00:00|462.69|460.49|462.88|460.68|464.84|462.64|462.05|459.85|0
1621429500000|2021-05-19 13:05:00|462.66|460.46|462.27|460.07|462.66|460.46|459.66|457.46|0
1621429800000|2021-05-19 13:10:00|462.49|460.29|463.8|461.6|464.89|462.69|462.05|459.85|0
1621430100000|2021-05-19 13:15:00|463.36|461.16|461.61|459.41|464.67|462.47|460.52|458.32|0
1621430400000|2021-05-19 13:20:00|461.4|459.2|459.33|457.13|461.4|459.2|458.78|456.58|0
1621430700000|2021-05-19 13:25:00|459.65|457.45|461.29|459.09|461.39|459.19|459.22|457.02|0
1621431000000|2021-05-19 13:30:00|462.27|460.07|455.52|453.32|465.22|463.02|455.52|453.32|0
1621431300000|2021-05-19 13:35:00|454.65|452.45|466.46|464.26|466.9|464.7|454.65|452.45|0
1621431600000|2021-05-19 13:40:00|466.68|464.48|460.17|457.97|472.09|469.89|459.52|457.32|0
1621431900000|2021-05-19 13:45:00|459.96|457.76|464.58|462.38|467.74|465.54|459.74|457.54|0
1621432200000|2021-05-19 13:50:00|464.8|462.6|460.45|458.25|465.02|462.82|459.36|457.16|0
1621432500000|2021-05-19 13:55:00|461.97|459.77|461.75|459.55|464.37|462.17|456.98|454.78|0
1621432800000|2021-05-19 14:00:00|462.4|460.2|471.28|469.08|471.93|469.73|459.14|456.94|0
1621433100000|2021-05-19 14:05:00|471.49|469.29|472.59|470.39|472.81|470.61|469.09|466.89|0
1621433400000|2021-05-19 14:10:00|472.81|470.61|471.05|468.85|475.21|473.01|470.18|467.98|0
1621433700000|2021-05-19 14:15:00|471.49|469.29|467.34|465.14|475.87|473.67|466.69|464.49|0
1621434000000|2021-05-19 14:20:00|467.56|465.36|471.01|468.81|471.71|469.51|467.29|465.09|0
1621434300000|2021-05-19 14:25:00|471.45|469.25|460.86|458.66|472.11|469.91|460.64|458.44|0
1621434600000|2021-05-19 14:30:00|460.43|458.23|463.48|461.28|465.45|463.25|460.21|458.01|0
1621434900000|2021-05-19 14:35:00|463.7|461.5|470.72|468.52|470.72|468.52|460.21|458.01|0
1621435200000|2021-05-19 14:40:00|471.16|468.96|466.11|463.91|474.02|471.82|466.11|463.91|0
1621435500000|2021-05-19 14:45:00|465.89|463.69|464.57|462.37|467.42|465.22|462.39|460.19|0
1621435800000|2021-05-19 14:50:00|464.79|462.59|457.75|455.55|465.23|463.03|456.72|454.52|0
1621436100000|2021-05-19 14:55:00|457.31|455.11|459.28|457.08|460.59|458.39|456.22|454.02|0
1621436400000|2021-05-19 15:00:00|459.5|457.3|463.51|461.31|464.16|461.96|458.25|456.05|0
1621436700000|2021-05-19 15:05:00|463.73|461.53|452.59|450.39|463.73|461.53|452.15|449.95|0
1621437000000|2021-05-19 15:10:00|452.37|450.17|451.93|449.73|453.9|451.7|450.62|448.42|0
1621437300000|2021-05-19 15:15:00|451.71|449.51|455.21|453.01|455.21|453.01|450.19|447.99|0
1621437600000|2021-05-19 15:20:00|454.77|452.57|447.79|445.59|455.32|453.12|447.14|444.94|0
1621437900000|2021-05-19 15:25:00|448.01|445.81|448.6|446.4|450.19|447.99|447.24|445.04|0
1621438200000|2021-05-19 15:30:00|448.39|446.19|452.75|450.55|452.75|450.55|448.17|445.97|0
1621438500000|2021-05-19 15:35:00|452.43|450.23|452.1|449.9|454.07|451.87|451.44|449.24|0
1621438800000|2021-05-19 15:40:00|452.31|450.11|453.19|450.99|456.37|454.17|451.88|449.68|0
1621439100000|2021-05-19 15:45:00|453.41|451.21|452.31|450.11|455.38|453.18|451.66|449.46|0
1621439400000|2021-05-19 15:50:00|451.88|449.68|452.53|450.33|454.06|451.86|450.56|448.36|0
1621439700000|2021-05-19 15:55:00|452.75|450.55|447.29|445.09|452.75|450.55|445.98|443.78|0
1621440000000|2021-05-19 16:00:00|446.85|444.65|447.51|445.31|449.91|447.71|446.85|444.65|0
1621440300000|2021-05-19 16:05:00|446.42|444.22|445.55|443.35|447.84|445.64|444.24|442.04|0
1621440600000|2021-05-19 16:10:00|445.76|443.56|443.09|440.89|445.76|443.56|442.66|440.46|0
1621440900000|2021-05-19 16:15:00|443.31|441.11|440.05|437.85|443.53|441.33|439.61|437.41|0
1621441200000|2021-05-19 16:20:00|440.26|438.06|438.31|436.11|442|439.8|437.88|435.68|0
1621441500000|2021-05-19 16:25:00|438.53|436.33|440.45|438.25|441.1|438.9|438.42|436.22|0
1621441800000|2021-05-19 16:30:00|440.01|437.81|440.23|438.03|441.1|438.9|438.93|436.73|0
1621442100000|2021-05-19 16:35:00|440.01|437.81|439.14|436.94|441.75|439.55|438.27|436.07|0
1621442400000|2021-05-19 16:40:00|439.36|437.16|440.01|437.81|440.45|438.25|436.32|434.12|0
1621442700000|2021-05-19 16:45:00|439.36|437.16|439.57|437.37|441.1|438.9|438.05|435.85|0
1621443000000|2021-05-19 16:50:00|439.36|437.16|437.83|435.63|440.66|438.46|437.18|434.98|0
1621443300000|2021-05-19 16:55:00|437.62|435.42|438.92|436.72|439.14|436.94|436.53|434.33|0
1621443600000|2021-05-19 17:00:00|438.49|436.29|435.82|433.62|438.49|436.29|434.58|432.38|0
1621443900000|2021-05-19 17:05:00|435.6|433.4|433.01|430.81|436.05|433.85|430.42|428.22|0
1621444200000|2021-05-19 17:10:00|432.8|430.6|429.88|427.68|432.8|430.6|429.34|427.14|0
1621444500000|2021-05-19 17:15:00|429.67|427.47|429.67|427.47|430.32|428.12|428.37|426.17|0
1621444800000|2021-05-19 17:20:00|429.88|427.68|433.14|430.94|433.14|430.94|429.23|427.03|0
1621445100000|2021-05-19 17:25:00|433.35|431.15|431.4|429.2|434.22|432.02|431.4|429.2|0
1621445400000|2021-05-19 17:30:00|431.62|429.42|435.66|433.46|436.18|433.98|431.51|429.31|0
1621445700000|2021-05-19 17:35:00|436.15|433.95|436.94|434.74|440.85|438.65|436.15|433.95|0
1621446000000|2021-05-19 17:40:00|436.72|434.52|438.46|436.26|439.11|436.91|436.72|434.52|0
1621446300000|2021-05-19 17:45:00|438.24|436.04|435.75|433.55|438.89|436.69|435.75|433.55|0
1621446600000|2021-05-19 17:50:00|435.86|433.66|433.26|431.06|436.72|434.52|433.05|430.85|0
1621446900000|2021-05-19 17:55:00|433.48|431.28|436.94|434.74|436.94|434.74|432.61|430.41|0
1621447200000|2021-05-19 18:00:00|436.72|434.52|444.76|442.56|445.19|442.99|431.32|429.12|0
1621447500000|2021-05-19 18:05:00|444.44|442.24|445.47|443.27|450.88|448.68|443.67|441.47|0
1621447800000|2021-05-19 18:10:00|445.91|443.71|447.86|445.66|451.13|448.93|444.61|442.41|0
1621448100000|2021-05-19 18:15:00|447.64|445.44|449.06|446.86|453.52|451.32|447.64|445.44|0
1621448400000|2021-05-19 18:20:00|448.73|446.53|429.38|427.18|448.73|446.53|428.95|426.75|0
1621448700000|2021-05-19 18:25:00|429.81|427.61|430.67|428.47|433.05|430.85|429.16|426.96|0
1621449000000|2021-05-19 18:30:00|430.46|428.26|435.87|433.67|435.87|433.67|426.36|424.16|0
1621449300000|2021-05-19 18:35:00|435.44|433.24|442.62|440.42|443.27|441.07|433.27|431.07|0
1621449600000|2021-05-19 18:40:00|443.05|440.85|446.33|444.13|447.56|445.36|442.14|439.94|0
1621449900000|2021-05-19 18:45:00|445.58|443.38|448.07|445.87|450.46|448.26|445.58|443.38|0
1621450200000|2021-05-19 18:50:00|447.64|445.44|448.07|445.87|449.81|447.61|446.77|444.57|0
1621450500000|2021-05-19 18:55:00|447.96|445.76|448.5|446.3|450.03|447.83|441.35|439.15|0
1621450800000|2021-05-19 19:00:00|448.72|446.52|450.03|447.83|453.51|451.31|448.29|446.09|0
1621451100000|2021-05-19 19:05:00|449.37|447.17|443.73|441.53|450.24|448.04|443.08|440.88|0
1621451400000|2021-05-19 19:10:00|444.38|442.18|441.49|439.29|444.59|442.39|438.46|436.26|0
1621451700000|2021-05-19 19:15:00|441.7|439.5|440.4|438.2|441.92|439.72|438.89|436.69|0
1621452000000|2021-05-19 19:20:00|440.19|437.99|435.65|433.45|443|440.8|433.49|431.29|0
1621452300000|2021-05-19 19:25:00|434.78|432.58|432.42|430.22|437.76|435.56|430.05|427.85|0
1621452600000|2021-05-19 19:30:00|432.2|430|437.6|435.4|440.64|438.44|431.98|429.78|0
1621452900000|2021-05-19 19:35:00|437.39|435.19|436.3|434.1|439.34|437.14|435.87|433.67|0
1621453200000|2021-05-19 19:40:00|436.74|434.54|438.04|435.84|438.9|436.7|435.87|433.67|0
1621453500000|2021-05-19 19:45:00|438.69|436.49|440.2|438|443.03|440.83|436.95|434.75|0
1621453800000|2021-05-19 19:50:00|438.9|436.7|430.04|427.84|438.9|436.7|429.39|427.19|0
1621454100000|2021-05-19 19:55:00|430.26|428.06|422.32|420.12|430.47|428.27|421.89|419.69|0
1621454400000|2021-05-19 20:00:00|421.89|419.69|423.08|420.88|423.95|421.75|420.06|417.86|0
1621454700000|2021-05-19 20:05:00|422.86|420.66|424.16|421.96|424.59|422.39|422|419.8|0
1621455000000|2021-05-19 20:10:00|424.38|422.18|425.35|423.15|426.76|424.56|424.38|422.18|0
1621455300000|2021-05-19 20:15:00|425.77|423.17|425.58|422.98|426.02|423.42|425.58|422.98|0
1621455600000|2021-05-19 20:20:00|425.39|422.79|425.35|422.75|425.6|423|425.32|422.72|0
1621455900000|2021-05-19 20:25:00|425.39|422.79|425.6|423|425.6|423|425.39|422.79|0
1621456200000|2021-05-19 20:30:00|425.77|423.17|426.85|424.25|427.28|424.68|425.55|422.95|0
1621456500000|2021-05-19 20:35:00|426.63|424.03|427.28|424.68|427.28|424.68|425.12|422.52|0
1621456800000|2021-05-19 20:40:00|427.07|424.47|425.98|423.38|428.15|425.55|425.76|423.16|0
1621457100000|2021-05-19 20:45:00|425.76|423.16|425.55|422.95|426.63|424.03|425.55|422.95|0
1621457400000|2021-05-19 20:50:00|425.76|423.16|425.33|422.73|426.85|424.25|425.11|422.51|0
1621457700000|2021-05-19 20:55:00|425.55|422.95|425.11|422.51|426.2|423.6|425.11|422.51|0
1621458000000|2021-05-19 21:00:00|425.2|422.6|425.02|422.42|425.23|422.63|424.92|422.32|0
1621458300000|2021-05-19 21:05:00|425.01|422.41|425.14|422.54|425.2|422.6|425.01|422.41|0
1621458600000|2021-05-19 21:10:00|425.01|422.41|425.01|422.41|425.14|422.54|424.95|422.35|0
1621458900000|2021-05-19 21:15:00|424.8|422.2|424.76|422.16|425.01|422.41|424.73|422.13|0
1621459200000|2021-05-19 21:20:00|424.95|422.35|425.23|422.63|425.29|422.69|424.86|422.26|0
1621459500000|2021-05-19 21:25:00|424.95|422.35|425.17|422.57|425.26|422.66|424.95|422.35|0
1621459800000|2021-05-19 21:30:00|425.07|422.47|424.85|422.25|425.07|422.47|424.85|422.25|0
1621460100000|2021-05-19 21:35:00|424.91|422.31|424.79|422.19|424.95|422.35|424.79|422.19|0
1621460400000|2021-05-19 21:40:00|424.85|422.25|424.66|422.06|424.85|422.25|424.47|421.87|0
1621460700000|2021-05-19 21:45:00|424.63|422.03|424.47|421.87|424.98|422.38|424.41|421.81|0
1621461000000|2021-05-19 21:50:00|424.5|421.9|424.5|421.9|424.5|421.9|424.5|421.9|0
1621461300000|2021-05-19 21:55:00|424.44|421.84|424.37|421.77|424.81|422.21|424.25|421.65|0
1621461600000|2021-05-19 22:00:00|425.75|423.15|424.77|422.17|425.75|423.15|423.9|421.3|0
1621461900000|2021-05-19 22:05:00|424.99|422.39|426.07|423.47|428.45|425.85|424.99|422.39|0
1621462200000|2021-05-19 22:10:00|425.85|423.25|426.93|424.33|427.8|425.2|425.63|423.03|0
1621462500000|2021-05-19 22:15:00|427.15|424.55|427.15|424.55|427.7|425.1|427.15|424.55|0
1621462800000|2021-05-19 22:20:00|426.93|424.33|427.8|425.2|427.8|425.2|425.85|423.25|0
1621463100000|2021-05-19 22:25:00|427.58|424.98|428.01|425.41|428.23|425.63|427.36|424.76|0
1621463400000|2021-05-19 22:30:00|427.8|425.2|427.36|424.76|427.91|425.31|426.93|424.33|0
1621463700000|2021-05-19 22:35:00|428.01|425.41|427.36|424.76|428.13|425.53|427.36|424.76|0
1621464000000|2021-05-19 22:40:00|427.47|424.87|427.79|425.19|428.23|425.63|427.14|424.54|0
1621464300000|2021-05-19 22:45:00|428.01|425.41|429.31|426.71|429.75|427.15|428.01|425.41|0
1621464600000|2021-05-19 22:50:00|429.53|426.93|431.49|428.89|431.71|429.11|429.53|426.93|0
1621464900000|2021-05-19 22:55:00|431.27|428.67|431.7|429.1|431.92|429.32|430.18|427.58|0
1621465200000|2021-05-19 23:00:00|431.92|429.32|431.27|428.67|431.92|429.32|430.83|428.23|0
1621465500000|2021-05-19 23:05:00|431.49|428.89|430.61|428.01|431.49|428.89|430.18|427.58|0
1621465800000|2021-05-19 23:10:00|430.83|428.23|431.7|429.1|431.92|429.32|430.83|428.23|0
1621466100000|2021-05-19 23:15:00|431.92|429.32|430.18|427.58|431.92|429.32|430.18|427.58|0
1621466400000|2021-05-19 23:20:00|429.74|427.14|431.7|429.1|431.92|429.32|429.74|427.14|0
1621466700000|2021-05-19 23:25:00|431.92|429.32|431.7|429.1|431.92|429.32|431.26|428.66|0
1621467000000|2021-05-19 23:30:00|431.48|428.88|431.7|429.1|432.35|429.75|430.61|428.01|0
1621467300000|2021-05-19 23:35:00|431.48|428.88|432.13|429.53|432.35|429.75|431.48|428.88|0
1621467600000|2021-05-19 23:40:00|432.35|429.75|432.35|429.75|432.35|429.75|432.13|429.53|0
1621467900000|2021-05-19 23:45:00|432.13|429.53|431.04|428.44|432.35|429.75|431.04|428.44|0
1621468200000|2021-05-19 23:50:00|431.48|428.88|431.91|429.31|432.35|429.75|430.82|428.22|0
1621468500000|2021-05-19 23:55:00|431.69|429.09|431.26|428.66|431.91|429.31|430.6|428|0
1621468800000|2021-05-20 00:00:00|431.91|429.31|431.26|428.66|432.35|429.75|430.82|428.22|0
1621469100000|2021-05-20 00:05:00|430.82|428.22|427.78|425.18|430.82|428.22|427.13|424.53|0
1621469400000|2021-05-20 00:10:00|428.21|425.61|427.99|425.39|429.3|426.7|427.56|424.96|0
1621469700000|2021-05-20 00:15:00|427.78|425.18|424.74|422.14|428.21|425.61|424.31|421.71|0
1621470000000|2021-05-20 00:20:00|424.52|421.92|425.82|423.22|425.82|423.22|424.09|421.49|0
1621470300000|2021-05-20 00:25:00|425.72|423.12|424.09|421.49|425.82|423.22|423.87|421.27|0
1621470600000|2021-05-20 00:30:00|423.87|421.27|421.71|419.11|423.87|421.27|421.71|419.11|0
1621470900000|2021-05-20 00:35:00|421.5|418.9|421.49|418.89|421.71|419.11|420.63|418.03|0
1621471200000|2021-05-20 00:40:00|421.71|419.11|422.14|419.54|422.14|419.54|421.49|418.89|0
1621471500000|2021-05-20 00:45:00|421.93|419.33|424.3|421.7|424.3|421.7|421.28|418.68|0
1621471800000|2021-05-20 00:50:00|424.09|421.49|423.87|421.27|425.17|422.57|423.65|421.05|0
1621472100000|2021-05-20 00:55:00|423.98|421.38|424.52|421.92|425.38|422.78|423.87|421.27|0
1621472400000|2021-05-20 01:00:00|424.3|421.7|424.52|421.92|424.73|422.13|423|420.4|0
1621472700000|2021-05-20 01:05:00|424.3|421.7|426.9|424.3|427.55|424.95|423.43|420.83|0
1621473000000|2021-05-20 01:10:00|427.11|424.51|428.63|426.03|428.85|426.25|426.58|423.98|0
1621473300000|2021-05-20 01:15:00|428.42|425.82|430.81|428.21|431.46|428.86|428.42|425.82|0
1621473600000|2021-05-20 01:20:00|430.59|427.99|429.28|426.68|431.46|428.86|429.06|426.46|0
1621473900000|2021-05-20 01:25:00|429.5|426.9|429.72|427.12|430.37|427.77|429.28|426.68|0
1621474200000|2021-05-20 01:30:00|429.93|427.33|429.18|426.58|432.11|429.51|428.85|426.25|0
1621474500000|2021-05-20 01:35:00|429.06|426.46|426.24|423.64|429.28|426.68|426.02|423.42|0
1621474800000|2021-05-20 01:40:00|426.67|424.07|426.67|424.07|427.11|424.51|426.02|423.42|0
1621475100000|2021-05-20 01:45:00|426.46|423.86|424.72|422.12|426.89|424.29|424.51|421.91|0
1621475400000|2021-05-20 01:50:00|424.51|421.91|424.29|421.69|425.59|422.99|424.07|421.47|0
1621475700000|2021-05-20 01:55:00|424.07|421.47|424.94|422.34|425.15|422.55|422.99|420.39|0
1621476000000|2021-05-20 02:00:00|424.72|422.12|423.97|421.37|425.59|422.99|423.85|421.25|0
1621476300000|2021-05-20 02:05:00|423.85|421.25|425.15|422.55|425.37|422.77|422.99|420.39|0
1621476600000|2021-05-20 02:10:00|424.93|422.33|426.45|423.85|426.45|423.85|424.28|421.68|0
1621476900000|2021-05-20 02:15:00|426.23|423.63|426.23|423.63|426.67|424.07|425.15|422.55|0
1621477200000|2021-05-20 02:20:00|426.45|423.85|424.71|422.11|426.67|424.07|424.71|422.11|0
1621477500000|2021-05-20 02:25:00|424.93|422.33|427.75|425.15|427.97|425.37|424.71|422.11|0
1621477800000|2021-05-20 02:30:00|427.97|425.37|427.1|424.5|428.18|425.58|426.45|423.85|0
1621478100000|2021-05-20 02:35:00|426.88|424.28|426.12|423.52|427.53|424.93|425.8|423.2|0
1621478400000|2021-05-20 02:40:00|426.23|423.63|425.14|422.54|427.1|424.5|424.93|422.33|0
1621478700000|2021-05-20 02:45:00|425.36|422.76|424.71|422.11|425.36|422.76|424.28|421.68|0
1621479000000|2021-05-20 02:50:00|424.49|421.89|426.23|423.63|426.23|423.63|424.49|421.89|0
1621479300000|2021-05-20 02:55:00|425.79|423.19|427.86|425.26|427.96|425.36|424.82|422.22|0
1621479600000|2021-05-20 03:00:00|427.74|425.14|427.31|424.71|428.94|426.34|426.66|424.06|0
1621479900000|2021-05-20 03:05:00|427.52|424.92|427.09|424.49|427.52|424.92|426.44|423.84|0
1621480200000|2021-05-20 03:10:00|426.87|424.27|425.79|423.19|427.09|424.49|425.57|422.97|0
1621480500000|2021-05-20 03:15:00|425.57|422.97|425.57|422.97|425.79|423.19|424.92|422.32|0
1621480800000|2021-05-20 03:20:00|425.47|422.87|424.05|421.45|425.79|423.19|423.62|421.02|0
1621481100000|2021-05-20 03:25:00|423.84|421.24|423.84|421.24|424.7|422.1|423.62|421.02|0
1621481400000|2021-05-20 03:30:00|423.62|421.02|422.75|420.15|424.7|422.1|422.54|419.94|0
1621481700000|2021-05-20 03:35:00|422.97|420.37|423.4|420.8|423.83|421.23|422.65|420.05|0
1621482000000|2021-05-20 03:40:00|423.18|420.58|423.18|420.58|423.62|421.02|422.75|420.15|0
1621482300000|2021-05-20 03:45:00|422.97|420.37|424.26|421.66|424.27|421.67|422.97|420.37|0
1621482600000|2021-05-20 03:50:00|424.48|421.88|424.05|421.45|424.91|422.31|424.05|421.45|0
1621482900000|2021-05-20 03:55:00|424.26|421.66|424.37|421.77|424.7|422.1|423.61|421.01|0
1621483200000|2021-05-20 04:00:00|424.48|421.88|424.48|421.88|424.69|422.09|423.83|421.23|0
1621483500000|2021-05-20 04:05:00|424.69|422.09|424.04|421.44|425.13|422.53|423.83|421.23|0
1621483800000|2021-05-20 04:10:00|423.83|421.23|423.07|420.47|423.83|421.23|422.75|420.15|0
1621484100000|2021-05-20 04:15:00|422.96|420.36|422.96|420.36|423.39|420.79|422.53|419.93|0
1621484400000|2021-05-20 04:20:00|422.74|420.14|421.45|418.85|422.74|420.14|421.45|418.85|0
1621484700000|2021-05-20 04:25:00|421.34|418.74|421.01|418.41|421.66|419.06|420.58|417.98|0
1621485000000|2021-05-20 04:30:00|420.8|418.2|420.58|417.98|421.01|418.41|420.37|417.77|0
1621485300000|2021-05-20 04:35:00|420.8|418.2|420.36|417.76|420.8|418.2|420.36|417.76|0
1621485600000|2021-05-20 04:40:00|420.58|417.98|420.8|418.2|421.23|418.63|420.36|417.76|0
1621485900000|2021-05-20 04:45:00|421.01|418.41|420.36|417.76|421.66|419.06|420.15|417.55|0
1621486200000|2021-05-20 04:50:00|420.58|417.98|420.15|417.55|420.58|417.98|420.15|417.55|0
1621486500000|2021-05-20 04:55:00|420.36|417.76|420.15|417.55|420.79|418.19|419.93|417.33|0
1621486800000|2021-05-20 05:00:00|420.36|417.76|420.79|418.19|421.22|418.62|419.71|417.11|0
1621487100000|2021-05-20 05:05:00|421.01|418.41|421.22|418.62|421.44|418.84|421.01|418.41|0
1621487400000|2021-05-20 05:10:00|421.01|418.41|422.52|419.92|422.95|420.35|421.01|418.41|0
1621487700000|2021-05-20 05:15:00|422.73|420.13|422.73|420.13|423.16|420.56|422.52|419.92|0
1621488000000|2021-05-20 05:20:00|422.52|419.92|422.08|419.48|422.73|420.13|421.87|419.27|0
1621488300000|2021-05-20 05:25:00|421.87|419.27|421.22|418.62|421.95|419.35|421.22|418.62|0
1621488600000|2021-05-20 05:30:00|421.43|418.83|421.22|418.62|421.43|418.83|420.57|417.97|0
1621488900000|2021-05-20 05:35:00|421|418.4|421.86|419.26|421.86|419.26|421|418.4|0
1621489200000|2021-05-20 05:40:00|422.08|419.48|421.65|419.05|422.51|419.91|421.65|419.05|0
1621489500000|2021-05-20 05:45:00|421.86|419.26|422.29|419.69|422.94|420.34|421.65|419.05|0
1621489800000|2021-05-20 05:50:00|422.51|419.91|422.51|419.91|422.94|420.34|422.51|419.91|0
1621490100000|2021-05-20 05:55:00|422.29|419.69|422.51|419.91|422.51|419.91|422.08|419.48|0
1621490400000|2021-05-20 06:00:00|422.72|420.12|424.89|422.29|425.97|423.37|422.72|420.12|0
1621490700000|2021-05-20 06:05:00|424.67|422.07|422.94|420.34|424.89|422.29|422.72|420.12|0
1621491000000|2021-05-20 06:10:00|422.72|420.12|421.86|419.26|422.94|420.34|421.86|419.26|0
1621491300000|2021-05-20 06:15:00|422.07|419.47|422.29|419.69|422.5|419.9|421.86|419.26|0
1621491600000|2021-05-20 06:20:00|422.07|419.47|424.67|422.07|424.88|422.28|422.07|419.47|0
1621491900000|2021-05-20 06:25:00|424.88|422.28|424.88|422.28|425.1|422.5|423.8|421.2|0
1621492200000|2021-05-20 06:30:00|424.99|422.39|423.8|421.2|425.75|423.15|423.8|421.2|0
1621492500000|2021-05-20 06:35:00|423.58|420.98|423.58|420.98|424.66|422.06|423.36|420.76|0
1621492800000|2021-05-20 06:40:00|424.01|421.41|424.23|421.63|424.45|421.85|423.58|420.98|0
1621493100000|2021-05-20 06:45:00|424.44|421.84|424.88|422.28|425.31|422.71|424.23|421.63|0
1621493400000|2021-05-20 06:50:00|424.66|422.06|425.53|422.93|425.53|422.93|424.01|421.41|0
1621493700000|2021-05-20 06:55:00|425.74|423.14|425.96|423.36|427.04|424.44|425.09|422.49|0
1621494000000|2021-05-20 07:00:00|426.39|423.79|424.66|422.06|426.39|423.79|424.44|421.84|0
1621494300000|2021-05-20 07:05:00|424.24|422.04|427.35|425.15|427.35|425.15|423.59|421.39|0
1621494600000|2021-05-20 07:10:00|427.56|425.36|425.4|423.2|427.56|425.36|425.18|422.98|0
1621494900000|2021-05-20 07:15:00|425.61|423.41|425.61|423.41|426.69|424.49|424.96|422.76|0
1621495200000|2021-05-20 07:20:00|425.4|423.2|425.61|423.41|426.26|424.06|424.53|422.33|0
1621495500000|2021-05-20 07:25:00|425.39|423.19|425.72|423.52|427.34|425.14|425.18|422.98|0
1621495800000|2021-05-20 07:30:00|425.83|423.63|424.74|422.54|426.04|423.84|424.74|422.54|0
1621496100000|2021-05-20 07:35:00|424.96|422.76|424.31|422.11|425.18|422.98|423.45|421.25|0
1621496400000|2021-05-20 07:40:00|424.53|422.33|425.82|423.62|426.26|424.06|424.1|421.9|0
1621496700000|2021-05-20 07:45:00|425.72|423.52|425.61|423.41|425.72|423.52|424.09|421.89|0
1621497000000|2021-05-20 07:50:00|425.39|423.19|424.96|422.76|426.69|424.49|424.52|422.32|0
1621497300000|2021-05-20 07:55:00|425.17|422.97|425.39|423.19|426.04|423.84|424.96|422.76|0
1621497600000|2021-05-20 08:00:00|425.82|423.62|426.9|424.7|427.12|424.92|425.6|423.4|0
1621497900000|2021-05-20 08:05:00|426.68|424.48|427.12|424.92|427.55|425.35|426.25|424.05|0
1621498200000|2021-05-20 08:10:00|427.33|425.13|427.12|424.92|427.55|425.35|426.68|424.48|0
1621498500000|2021-05-20 08:15:00|426.9|424.7|426.25|424.05|427.12|424.92|425.82|423.62|0
1621498800000|2021-05-20 08:20:00|426.46|424.26|429.61|427.41|429.93|427.73|426.46|424.26|0
1621499100000|2021-05-20 08:25:00|429.71|427.51|432.1|429.9|432.54|430.34|429.28|427.08|0
1621499400000|2021-05-20 08:30:00|431.88|429.68|432.32|430.12|432.54|430.34|431.01|428.81|0
1621499700000|2021-05-20 08:35:00|432.54|430.34|437.17|434.97|438.04|435.84|431.83|429.63|0
1621500000000|2021-05-20 08:40:00|436.95|434.75|437.39|435.19|438.26|436.06|435.65|433.45|0
1621500300000|2021-05-20 08:45:00|437.5|435.3|437.6|435.4|438.26|436.06|436.08|433.88|0
1621500600000|2021-05-20 08:50:00|437.82|435.62|440|437.8|441.09|438.89|437.82|435.62|0
1621500900000|2021-05-20 08:55:00|440.22|438.02|439.13|436.93|441.31|439.11|438.91|436.71|0
1621501200000|2021-05-20 09:00:00|438.91|436.71|439.78|437.58|440.44|438.24|438.91|436.71|0
1621501500000|2021-05-20 09:05:00|439.56|437.36|438.04|435.84|440.22|438.02|437.82|435.62|0
1621501800000|2021-05-20 09:10:00|438.25|436.05|437.38|435.18|438.25|436.05|437.38|435.18|0
1621502100000|2021-05-20 09:15:00|437.6|435.4|438.47|436.27|439.12|436.92|437.38|435.18|0
1621502400000|2021-05-20 09:20:00|438.69|436.49|445.68|443.48|445.9|443.7|438.25|436.05|0
1621502700000|2021-05-20 09:25:00|445.9|443.7|443.49|441.29|446.12|443.92|443.49|441.29|0
1621503000000|2021-05-20 09:30:00|443.71|441.51|445.3|443.1|445.96|443.76|443.49|441.29|0
1621503300000|2021-05-20 09:35:00|445.08|442.88|446.17|443.97|446.39|444.19|444.43|442.23|0
1621503600000|2021-05-20 09:40:00|445.96|443.76|444.43|442.23|446.17|443.97|444.21|442.01|0
1621503900000|2021-05-20 09:45:00|445.08|442.88|442.03|439.83|445.08|442.88|442.03|439.83|0
1621504200000|2021-05-20 09:50:00|441.81|439.61|441.81|439.61|442.47|440.27|441.59|439.39|0
1621504500000|2021-05-20 09:55:00|441.71|439.51|441.71|439.51|443.45|441.25|441.59|439.39|0
1621504800000|2021-05-20 10:00:00|441.59|439.39|441.81|439.61|444.21|442.01|441.37|439.17|0
1621505100000|2021-05-20 10:05:00|442.03|439.83|440.94|438.74|442.03|439.83|440.5|438.3|0
1621505400000|2021-05-20 10:10:00|440.72|438.52|441.81|439.61|442.03|439.83|440.5|438.3|0
1621505700000|2021-05-20 10:15:00|442.02|439.82|441.92|439.72|443.11|440.91|441.81|439.61|0
1621506000000|2021-05-20 10:20:00|442.02|439.82|440.07|437.87|442.24|440.04|440.07|437.87|0
1621506300000|2021-05-20 10:25:00|439.85|437.65|439.2|437|440.28|438.08|439.09|436.89|0
1621506600000|2021-05-20 10:30:00|438.98|436.78|438.54|436.34|439.63|437.43|437.89|435.69|0
1621506900000|2021-05-20 10:35:00|438.76|436.56|438.76|436.56|439.85|437.65|438.76|436.56|0
1621507200000|2021-05-20 10:40:00|438.33|436.13|437.46|435.26|438.65|436.45|436.59|434.39|0
1621507500000|2021-05-20 10:45:00|437.57|435.37|437.67|435.47|438.11|435.91|437.24|435.04|0
1621507800000|2021-05-20 10:50:00|437.89|435.69|436.59|434.39|438.76|436.56|436.59|434.39|0
1621508100000|2021-05-20 10:55:00|436.8|434.6|435.94|433.74|436.8|434.6|435.94|433.74|0
1621508400000|2021-05-20 11:00:00|436.15|433.95|433.77|431.57|436.59|434.39|433.34|431.14|0
1621508700000|2021-05-20 11:05:00|433.88|431.68|435.93|433.73|435.93|433.73|433.88|431.68|0
1621509000000|2021-05-20 11:10:00|435.5|433.3|435.5|433.3|436.37|434.17|434.64|432.44|0
1621509300000|2021-05-20 11:15:00|435.72|433.52|429.67|427.47|435.72|433.52|429.45|427.25|0
1621509600000|2021-05-20 11:20:00|429.88|427.68|430.74|428.54|431.18|428.98|429.88|427.68|0
1621509900000|2021-05-20 11:25:00|430.53|428.33|428.76|426.56|430.53|428.33|426.4|424.2|0
1621510200000|2021-05-20 11:30:00|428.97|426.77|428.54|426.34|429.63|427.43|428.32|426.12|0
1621510500000|2021-05-20 11:35:00|428.32|426.12|428.76|426.56|428.76|426.56|427.24|425.04|0
1621510800000|2021-05-20 11:40:00|428.97|426.77|427.89|425.69|429.19|426.99|427.24|425.04|0
1621511100000|2021-05-20 11:45:00|427.78|425.58|428.1|425.9|428.54|426.34|427.24|425.04|0
1621511400000|2021-05-20 11:50:00|428.32|426.12|428.43|426.23|429.19|426.99|428.1|425.9|0
1621511700000|2021-05-20 11:55:00|428.32|426.12|428.1|425.9|428.75|426.55|427.88|425.68|0
1621512000000|2021-05-20 12:00:00|428.53|426.33|426.8|424.6|428.53|426.33|426.36|424.16|0
1621512300000|2021-05-20 12:05:00|427.01|424.81|426.8|424.6|428.32|426.12|426.8|424.6|0
1621512600000|2021-05-20 12:10:00|427.01|424.81|428.1|425.9|428.31|426.11|426.58|424.38|0
1621512900000|2021-05-20 12:15:00|427.88|425.68|428.1|425.9|428.31|426.11|427.23|425.03|0
1621513200000|2021-05-20 12:20:00|427.88|425.68|427.66|425.46|428.31|426.11|427.44|425.24|0
1621513500000|2021-05-20 12:25:00|427.88|425.68|426.58|424.38|428.1|425.9|426.36|424.16|0
1621513800000|2021-05-20 12:30:00|426.91|424.71|425.06|422.86|427.88|425.68|424.41|422.21|0
1621514100000|2021-05-20 12:35:00|425.28|423.08|423.76|421.56|425.92|423.72|423.76|421.56|0
1621514400000|2021-05-20 12:40:00|423.54|421.34|423.33|421.13|423.76|421.56|422.68|420.48|0
1621514700000|2021-05-20 12:45:00|423.11|420.91|420.41|418.21|423.33|421.13|419.91|417.71|0
1621515000000|2021-05-20 12:50:00|420.2|418|419.11|416.91|420.41|418.21|418.9|416.7|0
1621515300000|2021-05-20 12:55:00|418.9|416.7|418.25|416.05|419.11|416.91|418.25|416.05|0
1621515600000|2021-05-20 13:00:00|418.03|415.83|417.38|415.18|418.46|416.26|416.74|414.54|0
1621515900000|2021-05-20 13:05:00|417.17|414.97|416.52|414.32|417.6|415.4|416.09|413.89|0
1621516200000|2021-05-20 13:10:00|416.3|414.1|413.72|411.52|416.3|414.1|413.29|411.09|0
1621516500000|2021-05-20 13:15:00|413.5|411.3|413.29|411.09|413.72|411.52|412.43|410.23|0
1621516800000|2021-05-20 13:20:00|413.72|411.52|413.72|411.52|413.72|411.52|412.64|410.44|0
1621517100000|2021-05-20 13:25:00|414.15|411.95|413.72|411.52|414.15|411.95|413.07|410.87|0
1621517400000|2021-05-20 13:30:00|413.29|411.09|408.78|406.58|414.15|411.95|406.43|404.23|0
1621517700000|2021-05-20 13:35:00|408.99|406.79|408.99|406.79|409.42|407.22|405.36|403.16|0
1621518000000|2021-05-20 13:40:00|408.78|406.58|408.43|406.23|409.07|406.87|404.91|402.71|0
1621518300000|2021-05-20 13:45:00|408.64|406.44|403.56|401.36|408.64|406.44|402.93|400.73|0
1621518600000|2021-05-20 13:50:00|403.14|400.94|404.83|402.63|405.67|403.47|402.93|400.73|0
1621518900000|2021-05-20 13:55:00|404.62|402.42|404.4|402.2|405.25|403.05|402.93|400.73|0
1621519200000|2021-05-20 14:00:00|404.19|401.99|399.19|396.99|405.25|403.05|399.19|396.99|0
1621519500000|2021-05-20 14:05:00|398.98|396.78|402.99|400.79|403.42|401.22|398.34|396.14|0
1621519800000|2021-05-20 14:10:00|403.21|401.01|402.36|400.16|403.21|401.01|400.88|398.68|0
1621520100000|2021-05-20 14:15:00|401.72|399.52|399.82|397.62|401.72|399.52|398.97|396.77|0
1621520400000|2021-05-20 14:20:00|399.18|396.98|399.39|397.19|400.45|398.25|398.34|396.14|0
1621520700000|2021-05-20 14:25:00|399.18|396.98|398.55|396.35|400.24|398.04|398.34|396.14|0
1621521000000|2021-05-20 14:30:00|398.34|396.14|398.13|395.93|398.76|396.56|397.49|395.29|0
1621521300000|2021-05-20 14:35:00|397.92|395.72|398.97|396.77|400.87|398.67|397.92|395.72|0
1621521600000|2021-05-20 14:40:00|398.76|396.56|397.91|395.71|400.02|397.82|397.91|395.71|0
1621521900000|2021-05-20 14:45:00|398.12|395.92|395.81|393.61|398.12|395.92|394.54|392.34|0
1621522200000|2021-05-20 14:50:00|395.6|393.4|394.96|392.76|395.81|393.61|394.12|391.92|0
1621522500000|2021-05-20 14:55:00|394.75|392.55|395.8|393.6|396.01|393.81|394.54|392.34|0
1621522800000|2021-05-20 15:00:00|395.59|393.39|394.54|392.34|395.59|393.39|393.7|391.5|0
1621523100000|2021-05-20 15:05:00|394.96|392.76|393.7|391.5|394.96|392.76|393.28|391.08|0
1621523400000|2021-05-20 15:10:00|393.49|391.29|393.91|391.71|393.91|391.71|392.86|390.66|0
1621523700000|2021-05-20 15:15:00|393.49|391.29|392.23|390.03|393.91|391.71|392.23|390.03|0
1621524000000|2021-05-20 15:20:00|392.44|390.24|392.44|390.24|393.28|391.08|392.02|389.82|0
1621524300000|2021-05-20 15:25:00|392.23|390.03|388.04|385.84|392.44|390.24|388.04|385.84|0
1621524600000|2021-05-20 15:30:00|387.83|385.63|385.1|382.9|388.25|386.05|384.18|381.98|0
1621524900000|2021-05-20 15:35:00|384.69|382.49|383.44|381.24|385.1|382.9|383.44|381.24|0
1621525200000|2021-05-20 15:40:00|383.23|381.03|380.94|378.74|383.44|381.24|380.53|378.33|0
1621525500000|2021-05-20 15:45:00|381.15|378.95|378.67|376.47|381.15|378.95|378.46|376.26|0
1621525800000|2021-05-20 15:50:00|378.46|376.26|380.54|378.34|380.54|378.34|377.22|375.02|0
1621526100000|2021-05-20 15:55:00|380.34|378.14|382.2|380|382.2|380|379.09|376.89|0
1621526400000|2021-05-20 16:00:00|382|379.8|383.94|381.74|386.37|384.17|381.79|379.59|0
1621526700000|2021-05-20 16:05:00|383.52|381.32|384.36|382.16|385.62|383.42|383.52|381.32|0
1621527000000|2021-05-20 16:10:00|384.57|382.37|385.62|383.42|385.83|383.63|383.1|380.9|0
1621527300000|2021-05-20 16:15:00|385.41|383.21|387.2|385|387.41|385.21|383.94|381.74|0
1621527600000|2021-05-20 16:20:00|387.1|384.9|387.83|385.63|389.08|386.88|385.95|383.75|0
1621527900000|2021-05-20 16:25:00|387.62|385.42|389.29|387.09|389.5|387.3|386.57|384.37|0
1621528200000|2021-05-20 16:30:00|389.08|386.88|387.62|385.42|389.08|386.88|386.57|384.37|0
1621528500000|2021-05-20 16:35:00|387.82|385.62|393.18|390.98|394.86|392.66|387.82|385.62|0
1621528800000|2021-05-20 16:40:00|392.76|390.56|394.85|392.65|395.27|393.07|392.14|389.94|0
1621529100000|2021-05-20 16:45:00|394.64|392.44|391.3|389.1|394.64|392.44|390.88|388.68|0
1621529400000|2021-05-20 16:50:00|391.41|389.21|390.25|388.05|391.72|389.52|389.84|387.64|0
1621529700000|2021-05-20 16:55:00|390.67|388.47|389.21|387.01|391.09|388.89|388.69|386.49|0
1621530000000|2021-05-20 17:00:00|389.42|387.22|389|386.8|390.67|388.47|388.17|385.97|0
1621530300000|2021-05-20 17:05:00|389.21|387.01|386.51|384.31|389.21|387.01|386.3|384.1|0
1621530600000|2021-05-20 17:10:00|386.3|384.1|385.28|383.08|386.3|384.1|384.87|382.67|0
1621530900000|2021-05-20 17:15:00|384.87|382.67|384.24|382.04|385.07|382.87|383.62|381.42|0
1621531200000|2021-05-20 17:20:00|384.03|381.83|383.83|381.63|384.24|382.04|383.2|381|0
1621531500000|2021-05-20 17:25:00|383.93|381.73|383.82|381.62|384.86|382.66|383.2|381|0
1621531800000|2021-05-20 17:30:00|384.03|381.83|383.62|381.42|384.45|382.25|383.2|381|0
1621532100000|2021-05-20 17:35:00|383.41|381.21|383.41|381.21|384.03|381.83|382.99|380.79|0
1621532400000|2021-05-20 17:40:00|383.61|381.41|383.2|381|383.61|381.41|382.78|380.58|0
1621532700000|2021-05-20 17:45:00|382.99|380.79|383.2|381|384.24|382.04|382.99|380.79|0
1621533000000|2021-05-20 17:50:00|383.4|381.2|388.4|386.2|390.49|388.29|382.99|380.79|0
1621533300000|2021-05-20 17:55:00|388.61|386.41|386.1|383.9|389.86|387.66|386.1|383.9|0
1621533600000|2021-05-20 18:00:00|386.31|384.11|385.89|383.69|386.31|384.11|384.02|381.82|0
1621533900000|2021-05-20 18:05:00|385.48|383.28|384.65|382.45|385.69|383.49|383.81|381.61|0
1621534200000|2021-05-20 18:10:00|384.02|381.82|384.64|382.44|385.68|383.48|383.81|381.61|0
1621534500000|2021-05-20 18:15:00|384.44|382.24|383.25|381.05|386.52|384.32|383.04|380.84|0
1621534800000|2021-05-20 18:20:00|383.04|380.84|383.45|381.25|384.5|382.3|382.83|380.63|0
1621535100000|2021-05-20 18:25:00|383.66|381.46|381.58|379.38|384.82|382.62|381.58|379.38|0
1621535400000|2021-05-20 18:30:00|381.16|378.96|382.41|380.21|382.82|380.62|379.67|377.47|0
1621535700000|2021-05-20 18:35:00|382.82|380.62|380.94|378.74|382.82|380.62|380.73|378.53|0
1621536000000|2021-05-20 18:40:00|381.15|378.95|381.02|378.82|381.44|379.24|379.69|377.49|0
1621536300000|2021-05-20 18:45:00|380.82|378.62|381.02|378.82|382.48|380.28|380.61|378.41|0
1621536600000|2021-05-20 18:50:00|381.23|379.03|379.15|376.95|382.06|379.86|379.15|376.95|0
1621536900000|2021-05-20 18:55:00|379.57|377.37|381.44|379.24|382.27|380.07|379.15|376.95|0
1621537200000|2021-05-20 19:00:00|381.23|379.03|381.13|378.93|383.52|381.32|379.77|377.57|0
1621537500000|2021-05-20 19:05:00|381.02|378.82|381.23|379.03|383|380.8|381.02|378.82|0
1621537800000|2021-05-20 19:10:00|381.44|379.24|379.56|377.36|381.64|379.44|378.52|376.32|0
1621538100000|2021-05-20 19:15:00|379.35|377.15|377.69|375.49|379.56|377.36|377.28|375.08|0
1621538400000|2021-05-20 19:20:00|377.9|375.7|374.79|372.59|378.31|376.11|374.38|372.18|0
1621538700000|2021-05-20 19:25:00|374.58|372.38|372.72|370.52|374.58|372.38|372.72|370.52|0
1621539000000|2021-05-20 19:30:00|372.93|370.73|377.07|374.87|377.07|374.87|372.72|370.52|0
1621539300000|2021-05-20 19:35:00|376.86|374.66|378.72|376.52|378.72|376.52|375.62|373.42|0
1621539600000|2021-05-20 19:40:00|378.93|376.73|379.76|377.56|381.43|379.23|377.69|375.49|0
1621539900000|2021-05-20 19:45:00|379.55|377.35|381.84|379.64|381.84|379.64|377.48|375.28|0
1621540200000|2021-05-20 19:50:00|383.72|381.52|379.55|377.35|384.76|382.56|378.93|376.73|0
1621540500000|2021-05-20 19:55:00|380.38|378.18|384.13|381.93|386.43|384.23|380.38|378.18|0
1621540800000|2021-05-20 20:00:00|385.6|383.4|386.01|383.81|387.69|385.49|384.34|382.14|0
1621541100000|2021-05-20 20:05:00|385.6|383.4|384.55|382.35|386.01|383.81|383.92|381.72|0
1621541400000|2021-05-20 20:10:00|384.97|382.77|385.49|383.29|386.01|383.81|382.67|380.47|0
1621541700000|2021-05-20 20:15:00|385.96|383.36|385.99|383.39|386.51|383.91|385.29|382.69|0
1621542000000|2021-05-20 20:20:00|386.12|383.52|385.78|383.18|386.12|383.52|385.6|383|0
1621542300000|2021-05-20 20:25:00|385.87|383.27|385.87|383.27|385.93|383.33|385.69|383.09|0
1621542600000|2021-05-20 20:30:00|386.32|383.72|385.9|383.3|386.74|384.14|385.48|382.88|0
1621542900000|2021-05-20 20:35:00|385.69|383.09|384.85|382.25|385.9|383.3|384.02|381.42|0
1621543200000|2021-05-20 20:40:00|384.64|382.04|384.43|381.83|384.85|382.25|383.81|381.21|0
1621543500000|2021-05-20 20:45:00|384.64|382.04|385.27|382.67|385.89|383.29|384.22|381.62|0
1621543800000|2021-05-20 20:50:00|385.48|382.88|385.06|382.46|386.31|383.71|385.06|382.46|0
1621544100000|2021-05-20 20:55:00|385.27|382.67|386.73|384.13|386.73|384.13|385.06|382.46|0
1621544400000|2021-05-20 21:00:00|386.51|383.91|386.46|383.86|386.89|384.29|386.46|383.86|0
1621544700000|2021-05-20 21:05:00|386.52|383.92|386.74|384.14|386.79|384.19|386.33|383.73|0
1621545000000|2021-05-20 21:10:00|386.58|383.98|386.88|384.28|387.1|384.5|386.58|383.98|0
1621545300000|2021-05-20 21:15:00|386.76|384.16|386.48|383.88|386.79|384.19|386.33|383.73|0
1621545600000|2021-05-20 21:20:00|386.64|384.04|386.61|384.01|386.64|384.04|386.61|384.01|0
1621545900000|2021-05-20 21:25:00|386.64|384.04|386.64|384.04|386.64|384.04|386.51|383.91|0
1621546200000|2021-05-20 21:30:00|386.6|384|386.75|384.15|386.75|384.15|386.6|384|0
1621546500000|2021-05-20 21:35:00|386.7|384.1|386.69|384.09|386.88|384.28|386.69|384.09|0
1621546800000|2021-05-20 21:40:00|386.66|384.06|386.75|384.15|386.75|384.15|386.66|384.06|0
1621547100000|2021-05-20 21:45:00|386.69|384.09|386.73|384.13|386.73|384.13|386.69|384.09|0
1621547400000|2021-05-20 21:50:00|386.69|384.09|386.99|384.39|386.99|384.39|386.69|384.09|0
1621547700000|2021-05-20 21:55:00|387.12|384.52|386.78|384.18|387.12|384.52|386.66|384.06|0
1621548000000|2021-05-20 22:00:00|386.71|384.11|386.19|383.59|386.71|384.11|384.72|382.12|0
1621548300000|2021-05-20 22:05:00|385.98|383.38|386.6|384|387.23|384.63|385.77|383.17|0
1621548600000|2021-05-20 22:10:00|386.29|383.69|385.35|382.75|386.6|384|385.35|382.75|0
1621548900000|2021-05-20 22:15:00|385.14|382.54|385.55|382.95|385.56|382.96|385.14|382.54|0
1621549200000|2021-05-20 22:20:00|385.76|383.16|385.14|382.54|386.18|383.58|385.14|382.54|0
1621549500000|2021-05-20 22:25:00|384.93|382.33|384.3|381.7|384.93|382.33|383.88|381.28|0
1621549800000|2021-05-20 22:30:00|384.2|381.6|383.25|380.65|384.3|381.7|383.25|380.65|0
1621550100000|2021-05-20 22:35:00|383.04|380.44|382.83|380.23|383.46|380.86|382.63|380.03|0
1621550400000|2021-05-20 22:40:00|382.63|380.03|383.88|381.28|384.29|381.69|382.63|380.03|0
1621550700000|2021-05-20 22:45:00|383.67|381.07|384.08|381.48|384.09|381.49|383.67|381.07|0
1621551000000|2021-05-20 22:50:00|383.87|381.27|383.04|380.44|383.87|381.27|383.04|380.44|0
1621551300000|2021-05-20 22:55:00|383.25|380.65|383.66|381.06|383.66|381.06|383.25|380.65|0
1621551600000|2021-05-20 23:00:00|383.46|380.86|384.08|381.48|384.29|381.69|383.25|380.65|0
1621551900000|2021-05-20 23:05:00|384.19|381.59|383.66|381.06|384.29|381.69|383.66|381.06|0
1621552200000|2021-05-20 23:10:00|383.45|380.85|383.45|380.85|383.66|381.06|383.24|380.64|0
1621552500000|2021-05-20 23:15:00|383.66|381.06|383.87|381.27|384.08|381.48|383.24|380.64|0
1621552800000|2021-05-20 23:20:00|383.66|381.06|382.62|380.02|383.87|381.27|382.31|379.71|0
1621553100000|2021-05-20 23:25:00|382.82|380.22|382.61|380.01|383.45|380.85|382.51|379.91|0
1621553400000|2021-05-20 23:30:00|382.41|379.81|381.36|378.76|382.41|379.81|381.15|378.55|0
1621553700000|2021-05-20 23:35:00|381.26|378.66|380.94|378.34|381.57|378.97|380.53|377.93|0
1621554000000|2021-05-20 23:40:00|380.74|378.14|380.53|377.93|381.36|378.76|380.53|377.93|0
1621554300000|2021-05-20 23:45:00|380.74|378.14|379.49|376.89|381.15|378.55|378.66|376.06|0
1621554600000|2021-05-20 23:50:00|379.39|376.79|380.32|377.72|380.53|377.93|379.28|376.68|0
1621554900000|2021-05-20 23:55:00|380.11|377.51|379.28|376.68|380.11|377.51|379.07|376.47|0
1621555200000|2021-05-21 00:00:00|379.48|376.88|380.31|377.71|381.15|378.55|378.65|376.05|0
1621555500000|2021-05-21 00:05:00|380.11|377.51|377.2|374.6|380.11|377.51|377.2|374.6|0
1621555800000|2021-05-21 00:10:00|376.99|374.39|376.57|373.97|377.2|374.6|376.16|373.56|0
1621556100000|2021-05-21 00:15:00|376.37|373.77|378.03|375.43|378.65|376.05|376.37|373.77|0
1621556400000|2021-05-21 00:20:00|378.23|375.63|377.82|375.22|379.06|376.46|377.61|375.01|0
1621556700000|2021-05-21 00:25:00|378.23|375.63|376.57|373.97|378.23|375.63|376.57|373.97|0
1621557000000|2021-05-21 00:30:00|376.78|374.18|376.78|374.18|377.61|375.01|376.36|373.76|0
1621557300000|2021-05-21 00:35:00|376.88|374.28|376.15|373.55|376.98|374.38|375.33|372.73|0
1621557600000|2021-05-21 00:40:00|375.95|373.35|375.74|373.14|376.36|373.76|375.02|372.42|0
1621557900000|2021-05-21 00:45:00|375.53|372.93|375.74|373.14|375.74|373.14|374.91|372.31|0
1621558200000|2021-05-21 00:50:00|375.53|372.93|375.53|372.93|375.94|373.34|375.53|372.93|0
1621558500000|2021-05-21 00:55:00|375.74|373.14|376.56|373.96|376.56|373.96|375.12|372.52|0
1621558800000|2021-05-21 01:00:00|376.36|373.76|376.98|374.38|377.19|374.59|375.94|373.34|0
1621559100000|2021-05-21 01:05:00|376.88|374.28|376.56|373.96|376.88|374.28|376.15|373.55|0
1621559400000|2021-05-21 01:10:00|376.77|374.17|375.11|372.51|376.77|374.17|374.9|372.3|0
1621559700000|2021-05-21 01:15:00|375.32|372.72|375.32|372.72|375.73|373.13|374.9|372.3|0
1621560000000|2021-05-21 01:20:00|375.52|372.92|378.01|375.41|378.12|375.52|375.52|372.92|0
1621560300000|2021-05-21 01:25:00|377.91|375.31|377.39|374.79|378.01|375.41|376.97|374.37|0
1621560600000|2021-05-21 01:30:00|377.49|374.89|376.55|373.95|377.59|374.99|375.73|373.13|0
1621560900000|2021-05-21 01:35:00|376.35|373.75|376.66|374.06|377.59|374.99|376.14|373.54|0
1621561200000|2021-05-21 01:40:00|376.55|373.95|378|375.4|378|375.4|376.55|373.95|0
1621561500000|2021-05-21 01:45:00|377.9|375.3|376.97|374.37|378|375.4|375.72|373.12|0
1621561800000|2021-05-21 01:50:00|376.87|374.27|377.38|374.78|378|375.4|376.87|374.27|0
1621562100000|2021-05-21 01:55:00|377.59|374.99|379.66|377.06|379.87|377.27|377.59|374.99|0
1621562400000|2021-05-21 02:00:00|379.87|377.27|381.33|378.73|381.74|379.14|379.25|376.65|0
1621562700000|2021-05-21 02:05:00|381.12|378.52|381.12|378.52|381.74|379.14|380.7|378.1|0
1621563000000|2021-05-21 02:10:00|381.32|378.72|382.16|379.56|382.37|379.77|380.49|377.89|0
1621563300000|2021-05-21 02:15:00|382.37|379.77|383.2|380.6|383.41|380.81|382.16|379.56|0
1621563600000|2021-05-21 02:20:00|383.41|380.81|381.74|379.14|383.62|381.02|381.74|379.14|0
1621563900000|2021-05-21 02:25:00|381.95|379.35|381.94|379.34|381.95|379.35|381.32|378.72|0
1621564200000|2021-05-21 02:30:00|382.15|379.55|382.36|379.76|382.78|380.18|381.32|378.72|0
1621564500000|2021-05-21 02:35:00|382.15|379.55|381.94|379.34|382.15|379.55|381.32|378.72|0
1621564800000|2021-05-21 02:40:00|382.15|379.55|381.73|379.13|382.78|380.18|381.52|378.92|0
1621565100000|2021-05-21 02:45:00|381.94|379.34|380.9|378.3|381.94|379.34|380.9|378.3|0
1621565400000|2021-05-21 02:50:00|381.01|378.41|380.06|377.46|381.31|378.71|380.06|377.46|0
1621565700000|2021-05-21 02:55:00|380.27|377.67|380.06|377.46|380.48|377.88|379.86|377.26|0
1621566000000|2021-05-21 03:00:00|379.86|377.26|379.23|376.63|379.86|377.26|378.4|375.8|0
1621566300000|2021-05-21 03:05:00|379.02|376.42|380.27|377.67|380.27|377.67|378.81|376.21|0
1621566600000|2021-05-21 03:10:00|380.69|378.09|381.73|379.13|381.73|379.13|379.64|377.04|0
1621566900000|2021-05-21 03:15:00|381.93|379.33|379.64|377.04|381.93|379.33|379.64|377.04|0
1621567200000|2021-05-21 03:20:00|379.85|377.25|380.47|377.87|380.89|378.29|379.43|376.83|0
1621567500000|2021-05-21 03:25:00|380.68|378.08|380.26|377.66|380.89|378.29|380.26|377.66|0
1621567800000|2021-05-21 03:30:00|380.47|377.87|380.68|378.08|380.68|378.08|379.02|376.42|0
1621568100000|2021-05-21 03:35:00|380.89|378.29|380.47|377.87|381.51|378.91|380.26|377.66|0
1621568400000|2021-05-21 03:40:00|380.26|377.66|380.26|377.66|380.47|377.87|379.43|376.83|0
1621568700000|2021-05-21 03:45:00|380.05|377.45|381.09|378.49|381.09|378.49|380.05|377.45|0
1621569000000|2021-05-21 03:50:00|381.3|378.7|382.13|379.53|382.55|379.95|381.09|378.49|0
1621569300000|2021-05-21 03:55:00|382.03|379.43|381.51|378.91|382.55|379.95|381.09|378.49|0
1621569600000|2021-05-21 04:00:00|381.71|379.11|381.92|379.32|382.55|379.95|381.09|378.49|0
1621569900000|2021-05-21 04:05:00|382.13|379.53|381.71|379.11|382.34|379.74|381.61|379.01|0
1621570200000|2021-05-21 04:10:00|381.82|379.22|380.25|377.65|381.92|379.32|380.25|377.65|0
1621570500000|2021-05-21 04:15:00|380.36|377.76|380.46|377.86|380.67|378.07|380.25|377.65|0
1621570800000|2021-05-21 04:20:00|380.67|378.07|378.8|376.2|380.67|378.07|378.8|376.2|0
1621571100000|2021-05-21 04:25:00|378.59|375.99|377.96|375.36|378.59|375.99|377.55|374.95|0
1621571400000|2021-05-21 04:30:00|377.76|375.16|377.45|374.85|377.96|375.36|376.72|374.12|0
1621571700000|2021-05-21 04:35:00|377.34|374.74|377.86|375.26|378.17|375.57|377.34|374.74|0
1621572000000|2021-05-21 04:40:00|377.96|375.36|377.96|375.36|378.17|375.57|377.34|374.74|0
1621572300000|2021-05-21 04:45:00|378.37|375.77|377.34|374.74|378.37|375.77|377.34|374.74|0
1621572600000|2021-05-21 04:50:00|377.24|374.64|378.16|375.56|378.58|375.98|376.92|374.32|0
1621572900000|2021-05-21 04:55:00|377.96|375.36|377.96|375.36|377.96|375.36|377.33|374.73|0
1621573200000|2021-05-21 05:00:00|377.75|375.15|376.71|374.11|377.75|375.15|376.71|374.11|0
1621573500000|2021-05-21 05:05:00|377.12|374.52|375.78|373.18|377.33|374.73|375.67|373.07|0
1621573800000|2021-05-21 05:10:00|375.67|373.07|375.88|373.28|376.71|374.11|375.67|373.07|0
1621574100000|2021-05-21 05:15:00|375.78|373.18|375.88|373.28|376.09|373.49|375.67|373.07|0
1621574400000|2021-05-21 05:20:00|375.67|373.07|376.08|373.48|376.5|373.9|375.26|372.66|0
1621574700000|2021-05-21 05:25:00|375.98|373.38|376.81|374.21|376.81|374.21|375.46|372.86|0
1621575000000|2021-05-21 05:30:00|376.7|374.1|375.87|373.27|376.91|374.31|375.25|372.65|0
1621575300000|2021-05-21 05:35:00|375.67|373.07|378.36|375.76|378.36|375.76|375.67|373.07|0
1621575600000|2021-05-21 05:40:00|378.15|375.55|379.82|377.22|379.82|377.22|377.74|375.14|0
1621575900000|2021-05-21 05:45:00|379.61|377.01|379.19|376.59|379.81|377.21|378.98|376.38|0
1621576200000|2021-05-21 05:50:00|379.09|376.49|380.44|377.84|380.65|378.05|378.98|376.38|0
1621576500000|2021-05-21 05:55:00|380.65|378.05|379.79|377.19|380.65|378.05|379.4|376.8|0
1621576800000|2021-05-21 06:00:00|379.69|377.09|377.61|375.01|379.79|377.19|376.89|374.29|0
1621577100000|2021-05-21 06:05:00|377.51|374.91|377.71|375.11|378.13|375.53|376.27|373.67|0
1621577400000|2021-05-21 06:10:00|377.92|375.32|377.82|375.22|378.54|375.94|377.3|374.7|0
1621577700000|2021-05-21 06:15:00|377.71|375.11|377.82|375.22|378.12|375.52|376.47|373.87|0
1621578000000|2021-05-21 06:20:00|377.92|375.32|377.82|375.22|378.33|375.73|377.2|374.6|0
1621578300000|2021-05-21 06:25:00|377.92|375.32|378.02|375.42|378.54|375.94|377.71|375.11|0
1621578600000|2021-05-21 06:30:00|377.91|375.31|377.71|375.11|377.91|375.31|376.88|374.28|0
1621578900000|2021-05-21 06:35:00|377.5|374.9|377.08|374.48|377.91|375.31|377.08|374.48|0
1621579200000|2021-05-21 06:40:00|377.19|374.59|377.91|375.31|378.12|375.52|377.08|374.48|0
1621579500000|2021-05-21 06:45:00|377.7|375.1|377.29|374.69|378.32|375.72|377.29|374.69|0
1621579800000|2021-05-21 06:50:00|377.08|374.48|377.29|374.69|377.5|374.9|376.46|373.86|0
1621580100000|2021-05-21 06:55:00|377.08|374.48|378.11|375.51|378.11|375.51|376.67|374.07|0
1621580400000|2021-05-21 07:00:00|377.7|375.1|378.11|375.51|378.32|375.72|376.36|373.76|0
1621580700000|2021-05-21 07:05:00|377.91|375.71|378.12|375.92|379.98|377.78|377.08|374.88|0
1621581000000|2021-05-21 07:10:00|378.23|376.03|377.5|375.3|378.53|376.33|377.08|374.88|0
1621581300000|2021-05-21 07:15:00|377.6|375.4|374.4|372.2|377.6|375.4|373.37|371.17|0
1621581600000|2021-05-21 07:20:00|374.6|372.4|374.2|372|374.81|372.61|373.58|371.38|0
1621581900000|2021-05-21 07:25:00|374.4|372.2|374.3|372.1|374.61|372.41|373.48|371.28|0
1621582200000|2021-05-21 07:30:00|375.02|372.82|376.68|374.48|377.51|375.31|373.78|371.58|0
1621582500000|2021-05-21 07:35:00|377.1|374.9|375.64|373.44|377.72|375.52|375.44|373.24|0
1621582800000|2021-05-21 07:40:00|375.85|373.65|376.06|373.86|377.3|375.1|374.81|372.61|0
1621583100000|2021-05-21 07:45:00|376.47|374.27|377.92|375.72|378.13|375.93|375.85|373.65|0
1621583400000|2021-05-21 07:50:00|378.13|375.93|378.34|376.14|378.75|376.55|377.41|375.21|0
1621583700000|2021-05-21 07:55:00|378.44|376.24|378.54|376.34|378.96|376.76|377.92|375.72|0
1621584000000|2021-05-21 08:00:00|378.75|376.55|378.33|376.13|378.96|376.76|377.09|374.89|0
1621584300000|2021-05-21 08:05:00|378.54|376.34|380.41|378.21|381.25|379.05|378.54|376.34|0
1621584600000|2021-05-21 08:10:00|380.52|378.32|380.62|378.42|381.45|379.25|380.41|378.21|0
1621584900000|2021-05-21 08:15:00|380.83|378.63|380.83|378.63|382.5|380.3|380.2|378|0
1621585200000|2021-05-21 08:20:00|381.03|378.83|382.46|380.26|383.92|381.72|380.83|378.63|0
1621585500000|2021-05-21 08:25:00|382.67|380.47|382.25|380.05|382.67|380.47|381.42|379.22|0
1621585800000|2021-05-21 08:30:00|382.04|379.84|382.25|380.05|382.46|380.26|381|378.8|0
1621586100000|2021-05-21 08:35:00|382.04|379.84|382.87|380.67|383.08|380.88|381.83|379.63|0
1621586400000|2021-05-21 08:40:00|382.66|380.46|381.41|379.21|382.66|380.46|380.79|378.59|0
1621586700000|2021-05-21 08:45:00|381.21|379.01|380.79|378.59|381.41|379.21|380.17|377.97|0
1621587000000|2021-05-21 08:50:00|380.58|378.38|381|378.8|381.21|379.01|380.17|377.97|0
1621587300000|2021-05-21 08:55:00|381.1|378.9|379.33|377.13|381.2|379|379.33|377.13|0
1621587600000|2021-05-21 09:00:00|379.54|377.34|377.68|375.48|379.54|377.34|377.26|375.06|0
1621587900000|2021-05-21 09:05:00|377.88|375.68|377.67|375.47|377.88|375.68|376.85|374.65|0
1621588200000|2021-05-21 09:10:00|377.47|375.27|376.85|374.65|377.88|375.68|376.23|374.03|0
1621588500000|2021-05-21 09:15:00|376.75|374.55|377.47|375.27|377.88|375.68|376.13|373.93|0
1621588800000|2021-05-21 09:20:00|377.67|375.47|377.46|375.26|377.99|375.79|376.95|374.75|0
1621589100000|2021-05-21 09:25:00|377.36|375.16|377.26|375.06|378.5|376.3|377.26|375.06|0
1621589400000|2021-05-21 09:30:00|377.67|375.47|378.7|376.5|378.91|376.71|377.67|375.47|0
1621589700000|2021-05-21 09:35:00|378.5|376.3|377.05|374.85|378.7|376.5|376.84|374.64|0
1621590000000|2021-05-21 09:40:00|376.84|374.64|376.95|374.75|377.46|375.26|376.22|374.02|0
1621590300000|2021-05-21 09:45:00|376.84|374.64|376.63|374.43|377.67|375.47|376.63|374.43|0
1621590600000|2021-05-21 09:50:00|376.74|374.54|376.22|374.02|377.04|374.84|374.15|371.95|0
1621590900000|2021-05-21 09:55:00|376.01|373.81|376.83|374.63|376.84|374.64|375.6|373.4|0
1621591200000|2021-05-21 10:00:00|377.04|374.84|377.04|374.84|378.08|375.88|376.42|374.22|0
1621591500000|2021-05-21 10:05:00|377.15|374.95|377.35|375.15|377.45|375.25|375.7|373.5|0
1621591800000|2021-05-21 10:10:00|377.45|375.25|376.42|374.22|377.45|375.25|376.21|374.01|0
1621592100000|2021-05-21 10:15:00|376.62|374.42|375.18|372.98|376.83|374.63|375.18|372.98|0
1621592400000|2021-05-21 10:20:00|374.97|372.77|373.94|371.74|374.97|372.77|373.94|371.74|0
1621592700000|2021-05-21 10:25:00|374.14|371.94|373.94|371.74|374.14|371.94|372.7|370.5|0
1621593000000|2021-05-21 10:30:00|374.14|371.94|374.55|372.35|374.97|372.77|373.73|371.53|0
1621593300000|2021-05-21 10:35:00|374.66|372.46|375.79|373.59|375.79|373.59|374.55|372.35|0
1621593600000|2021-05-21 10:40:00|375.58|373.38|376.41|374.21|376.41|374.21|375.58|373.38|0
1621593900000|2021-05-21 10:45:00|376.2|374|375.79|373.59|376.62|374.42|375.79|373.59|0
1621594200000|2021-05-21 10:50:00|375.99|373.79|375.99|373.79|376.61|374.41|375.79|373.59|0
1621594500000|2021-05-21 10:55:00|376.2|374|377.44|375.24|377.65|375.45|375.79|373.59|0
1621594800000|2021-05-21 11:00:00|377.03|374.83|375.16|372.96|377.03|374.83|375.16|372.96|0
1621595100000|2021-05-21 11:05:00|375.37|373.17|374.13|371.93|375.37|373.17|374.13|371.93|0
1621595400000|2021-05-21 11:10:00|373.93|371.73|373.1|370.9|374.75|372.55|372.89|370.69|0
1621595700000|2021-05-21 11:15:00|373.31|371.11|373.72|371.52|373.92|371.72|372.89|370.69|0
1621596000000|2021-05-21 11:20:00|373.82|371.62|374.13|371.93|374.95|372.75|373.72|371.52|0
1621596300000|2021-05-21 11:25:00|373.92|371.72|372.07|369.87|373.92|371.72|372.07|369.87|0
1621596600000|2021-05-21 11:30:00|372.27|370.07|371.86|369.66|372.27|370.07|371.04|368.84|0
1621596900000|2021-05-21 11:35:00|371.65|369.45|370.21|368.01|371.65|369.45|370.21|368.01|0
1621597200000|2021-05-21 11:40:00|370.42|368.22|370.42|368.22|371.04|368.84|370.21|368.01|0
1621597500000|2021-05-21 11:45:00|370.21|368.01|371.03|368.83|371.03|368.83|369.6|367.4|0
1621597800000|2021-05-21 11:50:00|370.83|368.63|370.21|368.01|371.03|368.83|370.01|367.81|0
1621598100000|2021-05-21 11:55:00|370.42|368.22|370.62|368.42|370.62|368.42|370|367.8|0
1621598400000|2021-05-21 12:00:00|370.41|368.21|370.82|368.62|371.03|368.83|370.21|368.01|0
1621598700000|2021-05-21 12:05:00|370.93|368.73|371.85|369.65|371.85|369.65|370.82|368.62|0
1621599000000|2021-05-21 12:10:00|371.65|369.45|372.06|369.86|372.06|369.86|371.23|369.03|0
1621599300000|2021-05-21 12:15:00|371.85|369.65|371.03|368.83|372.26|370.06|371.03|368.83|0
1621599600000|2021-05-21 12:20:00|370.82|368.62|371.85|369.65|372.26|370.06|370.41|368.21|0
1621599900000|2021-05-21 12:25:00|372.05|369.85|371.85|369.65|372.16|369.96|371.02|368.82|0
1621600200000|2021-05-21 12:30:00|372.05|369.85|372.87|370.67|373.08|370.88|371.64|369.44|0
1621600500000|2021-05-21 12:35:00|372.67|370.47|372.25|370.05|372.67|370.47|371.64|369.44|0
1621600800000|2021-05-21 12:40:00|372.46|370.26|372.67|370.47|373.28|371.08|371.84|369.64|0
1621601100000|2021-05-21 12:45:00|372.57|370.37|372.87|370.67|373.08|370.88|371.64|369.44|0
1621601400000|2021-05-21 12:50:00|372.66|370.46|374.11|371.91|374.11|371.91|372.25|370.05|0
1621601700000|2021-05-21 12:55:00|373.9|371.7|373.28|371.08|373.9|371.7|373.28|371.08|0
1621602000000|2021-05-21 13:00:00|373.49|371.29|372.66|370.46|374.1|371.9|372.45|370.25|0
1621602300000|2021-05-21 13:05:00|372.56|370.36|373.28|371.08|373.69|371.49|372.56|370.36|0
1621602600000|2021-05-21 13:10:00|373.07|370.87|372.45|370.25|373.28|371.08|372.25|370.05|0
1621602900000|2021-05-21 13:15:00|372.25|370.05|372.45|370.25|372.66|370.46|371.22|369.02|0
1621603200000|2021-05-21 13:20:00|372.24|370.04|369.98|367.78|372.24|370.04|369.98|367.78|0
1621603500000|2021-05-21 13:25:00|369.57|367.37|370.6|368.4|371.01|368.81|368.75|366.55|0
1621603800000|2021-05-21 13:30:00|370.8|368.6|366.09|363.89|370.8|368.6|365.68|363.48|0
1621604100000|2021-05-21 13:35:00|365.88|363.68|364.06|361.86|367.11|364.91|360.99|358.79|0
1621604400000|2021-05-21 13:40:00|364.27|362.07|364.27|362.07|364.88|362.68|362.83|360.63|0
1621604700000|2021-05-21 13:45:00|363.96|361.76|364.47|362.27|366.94|364.74|363.86|361.66|0
1621605000000|2021-05-21 13:50:00|365.09|362.89|362.42|360.22|367.55|365.35|361.4|359.2|0
1621605300000|2021-05-21 13:55:00|362.63|360.43|359.15|356.95|363.04|360.84|359.15|356.95|0
1621605600000|2021-05-21 14:00:00|358.95|356.75|362.52|360.32|363.65|361.45|358.95|356.75|0
1621605900000|2021-05-21 14:05:00|362.42|360.22|363.85|361.65|366.32|364.12|362.01|359.81|0
1621606200000|2021-05-21 14:10:00|364.06|361.86|366.52|364.32|366.52|364.32|362.21|360.01|0
1621606500000|2021-05-21 14:15:00|366.72|364.52|367.55|365.35|367.97|365.77|365.08|362.88|0
1621606800000|2021-05-21 14:20:00|367.76|365.56|368.38|366.18|369.41|367.21|366.83|364.63|0
1621607100000|2021-05-21 14:25:00|368.17|365.97|369.62|367.42|369.62|367.42|367.14|364.94|0
1621607400000|2021-05-21 14:30:00|370.45|368.25|366.52|364.32|370.45|368.25|365.49|363.29|0
1621607700000|2021-05-21 14:35:00|366.31|364.11|370.65|368.45|372.1|369.9|365.28|363.08|0
1621608000000|2021-05-21 14:40:00|370.86|368.66|371.48|369.28|372.31|370.11|369.82|367.62|0
1621608300000|2021-05-21 14:45:00|371.89|369.69|371.27|369.07|373.35|371.15|371.06|368.86|0
1621608600000|2021-05-21 14:50:00|371.06|368.86|371.27|369.07|371.68|369.48|369.61|367.41|0
1621608900000|2021-05-21 14:55:00|370.85|368.65|367.75|365.55|370.96|368.76|367.34|365.14|0
1621609200000|2021-05-21 15:00:00|367.54|365.34|369.2|367|369.82|367.62|366.51|364.31|0
1621609500000|2021-05-21 15:05:00|368.78|366.58|367.13|364.93|368.78|366.58|366.1|363.9|0
1621609800000|2021-05-21 15:10:00|367.33|365.13|367.65|365.45|368.37|366.17|365.89|363.69|0
1621610100000|2021-05-21 15:15:00|367.75|365.55|367.12|364.92|368.16|365.96|366.92|364.72|0
1621610400000|2021-05-21 15:20:00|366.92|364.72|367.85|365.65|367.85|365.65|366.3|364.1|0
1621610700000|2021-05-21 15:25:00|367.95|365.75|373.35|371.15|373.56|371.36|366.89|364.69|0
1621611000000|2021-05-21 15:30:00|373.14|370.94|370.13|367.93|373.56|371.36|369.19|366.99|0
1621611300000|2021-05-21 15:35:00|370.02|367.82|371.27|369.07|372.52|370.32|369.81|367.61|0
1621611600000|2021-05-21 15:40:00|371.37|369.17|371.26|369.06|371.89|369.69|369.6|367.4|0
1621611900000|2021-05-21 15:45:00|371.06|368.86|372.31|370.11|372.51|370.31|369.81|367.61|0
1621612200000|2021-05-21 15:50:00|371.89|369.69|374.39|372.19|374.81|372.61|370.43|368.23|0
1621612500000|2021-05-21 15:55:00|374.18|371.98|375.85|373.65|376.69|374.49|373.97|371.77|0
1621612800000|2021-05-21 16:00:00|376.27|374.07|374.18|371.98|376.9|374.7|373.97|371.77|0
1621613100000|2021-05-21 16:05:00|373.97|371.77|382.78|380.58|382.78|380.58|373.76|371.56|0
1621613400000|2021-05-21 16:10:00|382.57|380.37|379.84|377.64|382.68|380.48|378.79|376.59|0
1621613700000|2021-05-21 16:15:00|380.05|377.85|380.47|378.27|381.52|379.32|379.2|377|0
1621614000000|2021-05-21 16:20:00|380.68|378.48|380.88|378.68|381.31|379.11|379.41|377.21|0
1621614300000|2021-05-21 16:25:00|380.99|378.79|379.83|377.63|382.15|379.95|379.31|377.11|0
1621614600000|2021-05-21 16:30:00|380.04|377.84|380.04|377.84|380.25|378.05|378.36|376.16|0
1621614900000|2021-05-21 16:35:00|379.94|377.74|380.04|377.84|381.3|379.1|379.41|377.21|0
1621615200000|2021-05-21 16:40:00|379.83|377.63|378.78|376.58|380.25|378.05|378.36|376.16|0
1621615500000|2021-05-21 16:45:00|378.99|376.79|381.72|379.52|382.77|380.57|378.78|376.58|0
1621615800000|2021-05-21 16:50:00|381.93|379.73|385.94|383.74|385.94|383.74|381.51|379.31|0
1621616100000|2021-05-21 16:55:00|386.36|384.16|384.88|382.68|388.69|386.49|384.46|382.26|0
1621616400000|2021-05-21 17:00:00|385.09|382.89|383.4|381.2|385.52|383.32|383.4|381.2|0
1621616700000|2021-05-21 17:05:00|383.61|381.41|383.61|381.41|383.83|381.63|381.93|379.73|0
1621617000000|2021-05-21 17:10:00|383.82|381.62|384.67|382.47|384.88|382.68|382.35|380.15|0
1621617300000|2021-05-21 17:15:00|384.88|382.68|384.35|382.15|385.09|382.89|383.19|380.99|0
1621617600000|2021-05-21 17:20:00|384.46|382.26|383.41|381.21|385.09|382.89|381.74|379.54|0
1621617900000|2021-05-21 17:25:00|383.62|381.42|381.52|379.32|383.62|381.42|380.9|378.7|0
1621618200000|2021-05-21 17:30:00|381.32|379.12|377.46|375.26|381.52|379.32|377.46|375.26|0
1621618500000|2021-05-21 17:35:00|377.25|375.05|377.04|374.84|378.5|376.3|376.83|374.63|0
1621618800000|2021-05-21 17:40:00|377.15|374.95|378.5|376.3|379.34|377.14|377.04|374.84|0
1621619100000|2021-05-21 17:45:00|378.29|376.09|378.71|376.51|379.76|377.56|378.29|376.09|0
1621619400000|2021-05-21 17:50:00|378.5|376.3|378.71|376.51|379.55|377.35|378.08|375.88|0
1621619700000|2021-05-21 17:55:00|378.82|376.62|378.71|376.51|379.54|377.34|378.29|376.09|0
1621620000000|2021-05-21 18:00:00|378.5|376.3|378.71|376.51|379.96|377.76|377.87|375.67|0
1621620300000|2021-05-21 18:05:00|378.5|376.3|375.99|373.79|378.71|376.51|375.36|373.16|0
1621620600000|2021-05-21 18:10:00|376.2|374|375.57|373.37|376.82|374.62|374.95|372.75|0
1621620900000|2021-05-21 18:15:00|375.78|373.58|377.03|374.83|377.24|375.04|375.57|373.37|0
1621621200000|2021-05-21 18:20:00|377.24|375.04|378.07|375.87|378.7|376.5|377.24|375.04|0
1621621500000|2021-05-21 18:25:00|378.28|376.08|380.79|378.59|381.63|379.43|377.66|375.46|0
1621621800000|2021-05-21 18:30:00|381|378.8|380.37|378.17|381|378.8|378.91|376.71|0
1621622100000|2021-05-21 18:35:00|380.58|378.38|383.31|381.11|384.99|382.79|379.74|377.54|0
1621622400000|2021-05-21 18:40:00|383.1|380.9|382.47|380.27|383.31|381.11|382.05|379.85|0
1621622700000|2021-05-21 18:45:00|382.26|380.06|380.79|378.59|382.26|380.06|379.74|377.54|0
1621623000000|2021-05-21 18:50:00|380.58|378.38|377.9|375.7|380.79|378.59|377.48|375.28|0
1621623300000|2021-05-21 18:55:00|377.69|375.49|377.9|375.7|378.74|376.54|377.27|375.07|0
1621623600000|2021-05-21 19:00:00|378.11|375.91|379.79|377.59|381.26|379.06|377.9|375.7|0
1621623900000|2021-05-21 19:05:00|379.58|377.38|379.58|377.38|380.63|378.43|378.43|376.23|0
1621624200000|2021-05-21 19:10:00|380.21|378.01|377.27|375.07|380.21|378.01|376.01|373.81|0
1621624500000|2021-05-21 19:15:00|377.06|374.86|375.64|373.44|377.48|375.28|374.55|372.35|0
1621624800000|2021-05-21 19:20:00|375.43|373.23|373.75|371.55|376.06|373.86|373.13|370.93|0
1621625100000|2021-05-21 19:25:00|373.96|371.76|375.22|373.02|375.85|373.65|373.96|371.76|0
1621625400000|2021-05-21 19:30:00|375.43|373.23|379|376.8|379.84|377.64|375.22|373.02|0
1621625700000|2021-05-21 19:35:00|378.79|376.59|379.21|377.01|379.21|377.01|376.69|374.49|0
1621626000000|2021-05-21 19:40:00|379.42|377.22|382.37|380.17|382.37|380.17|378.15|375.95|0
1621626300000|2021-05-21 19:45:00|382.79|380.59|380.05|377.85|384.69|382.49|380.05|377.85|0
1621626600000|2021-05-21 19:50:00|381.94|379.74|382.26|380.06|382.37|380.17|378.15|375.95|0
1621626900000|2021-05-21 19:55:00|381.73|379.53|384.69|382.49|385.75|383.55|380.68|378.48|0
1621627200000|2021-05-21 20:00:00|383.21|381.01|380.89|378.69|383.63|381.43|380.36|378.16|0
1621627500000|2021-05-21 20:05:00|380.68|378.48|380.67|378.47|381.52|379.32|380.04|377.84|0
1621627800000|2021-05-21 20:10:00|380.04|377.84|380.15|377.95|381.1|378.9|379.83|377.63|0
1621839900000|2021-05-24 07:05:00|372.3|370.1|373.55|371.35|373.55|371.35|371.98|369.78|0
1621840200000|2021-05-24 07:10:00|373.34|371.14|372.81|370.61|373.65|371.45|372.6|370.4|0
1621840500000|2021-05-24 07:15:00|373.02|370.82|369.89|367.69|373.02|370.82|369.27|367.07|0
1621840800000|2021-05-24 07:20:00|369.68|367.48|371.14|368.94|371.77|369.57|369.68|367.48|0
1621841100000|2021-05-24 07:25:00|371.35|369.15|369.06|366.86|371.35|369.15|369.06|366.86|0
1621841400000|2021-05-24 07:30:00|368.85|366.65|367.19|364.99|369.47|367.27|366.57|364.37|0
1621841700000|2021-05-24 07:35:00|367.4|365.2|366.5|364.3|368.23|366.03|365.56|363.36|0
1621842000000|2021-05-24 07:40:00|366.39|364.19|365.97|363.77|366.6|364.4|365.35|363.15|0
1621842300000|2021-05-24 07:45:00|365.77|363.57|366.18|363.98|366.71|364.51|365.56|363.36|0
1621842600000|2021-05-24 07:50:00|366.39|364.19|366.29|364.09|366.92|364.72|365.97|363.77|0
1621842900000|2021-05-24 07:55:00|366.18|363.98|365.76|363.56|366.39|364.19|365.35|363.15|0
1621843200000|2021-05-24 08:00:00|365.97|363.77|367.01|364.81|367.43|365.23|365.76|363.56|0
1621843500000|2021-05-24 08:05:00|367.12|364.92|365.97|363.77|367.64|365.44|365.97|363.77|0
1621843800000|2021-05-24 08:10:00|366.18|363.98|367.01|364.81|367.33|365.13|365.97|363.77|0
1621844100000|2021-05-24 08:15:00|367.12|364.92|367.75|365.55|368.26|366.06|367.01|364.81|0
1621844400000|2021-05-24 08:20:00|367.64|365.44|367.95|365.75|368.37|366.17|367.64|365.44|0
1621844700000|2021-05-24 08:25:00|368.05|365.85|367.84|365.64|368.47|366.27|367.74|365.54|0
1621845000000|2021-05-24 08:30:00|368.05|365.85|369.1|366.9|369.31|367.11|368.05|365.85|0
1621845300000|2021-05-24 08:35:00|369.31|367.11|370.56|368.36|371.61|369.41|369.31|367.11|0
1621845600000|2021-05-24 08:40:00|370.35|368.15|369.1|366.9|370.35|368.15|368.79|366.59|0
1621845900000|2021-05-24 08:45:00|369.3|367.1|369.09|366.89|369.51|367.31|368.47|366.27|0
1621846200000|2021-05-24 08:50:00|368.99|366.79|369.3|367.1|369.51|367.31|368.88|366.68|0
1621846500000|2021-05-24 08:55:00|369.09|366.89|370.14|367.94|370.14|367.94|368.88|366.68|0
1621846800000|2021-05-24 09:00:00|369.93|367.73|370.56|368.36|370.56|368.36|369.93|367.73|0
1621847100000|2021-05-24 09:05:00|370.35|368.15|367.52|365.32|370.88|368.68|367.52|365.32|0
1621847400000|2021-05-24 09:10:00|367.42|365.22|367|364.8|367.63|365.43|366.16|363.96|0
1621847700000|2021-05-24 09:15:00|366.79|364.59|367.62|365.42|367.62|365.42|365.95|363.75|0
1621848000000|2021-05-24 09:20:00|367.83|365.63|366.69|364.49|367.83|365.63|366.16|363.96|0
1621848300000|2021-05-24 09:25:00|366.58|364.38|367.2|365|367.52|365.32|366.37|364.17|0
1621848600000|2021-05-24 09:30:00|366.99|364.79|367.62|365.42|368.04|365.84|366.89|364.69|0
1621848900000|2021-05-24 09:35:00|367.83|365.63|368.04|365.84|368.04|365.84|367.62|365.42|0
1621849200000|2021-05-24 09:40:00|367.94|365.74|368.45|366.25|368.45|366.25|367.62|365.42|0
1621849500000|2021-05-24 09:45:00|367.83|365.63|367.72|365.52|368.24|366.04|367.62|365.42|0
1621849800000|2021-05-24 09:50:00|367.62|365.42|365.94|363.74|367.82|365.62|365.94|363.74|0
1621850100000|2021-05-24 09:55:00|365.74|363.54|365.11|362.91|365.74|363.54|365.11|362.91|0
1621850400000|2021-05-24 10:00:00|364.9|362.7|365.32|363.12|365.63|363.43|364.9|362.7|0
1621850700000|2021-05-24 10:05:00|365.52|363.32|365.94|363.74|366.05|363.85|365.52|363.32|0
1621851000000|2021-05-24 10:10:00|365.73|363.53|365.73|363.53|366.15|363.95|365.11|362.91|0
1621851300000|2021-05-24 10:15:00|365.52|363.32|365.73|363.53|365.94|363.74|365.31|363.11|0
1621851600000|2021-05-24 10:20:00|365.94|363.74|365.52|363.32|365.94|363.74|365.31|363.11|0
1621851900000|2021-05-24 10:25:00|365.73|363.53|365.73|363.53|365.94|363.74|365.52|363.32|0
1621852200000|2021-05-24 10:30:00|365.94|363.74|365.93|363.73|366.56|364.36|365.73|363.53|0
1621852500000|2021-05-24 10:35:00|366.14|363.94|366.56|364.36|366.56|364.36|365.93|363.73|0
1621852800000|2021-05-24 10:40:00|366.46|364.26|366.56|364.36|366.77|364.57|365.93|363.73|0
1621853100000|2021-05-24 10:45:00|366.77|364.57|366.56|364.36|367.39|365.19|366.56|364.36|0
1621853400000|2021-05-24 10:50:00|366.77|364.57|366.97|364.77|367.39|365.19|366.56|364.36|0
1621853700000|2021-05-24 10:55:00|366.76|364.56|366.55|364.35|366.97|364.77|366.14|363.94|0
1621854000000|2021-05-24 11:00:00|366.76|364.56|366.55|364.35|366.97|364.77|365.93|363.73|0
1621854300000|2021-05-24 11:05:00|366.76|364.56|367.71|365.51|367.81|365.61|366.45|364.25|0
1621854600000|2021-05-24 11:10:00|367.6|365.4|367.39|365.19|367.81|365.61|366.97|364.77|0
1621854900000|2021-05-24 11:15:00|367.18|364.98|367.8|365.6|367.8|365.6|367.18|364.98|0
1621855200000|2021-05-24 11:20:00|367.7|365.5|368.01|365.81|368.43|366.23|367.59|365.39|0
1621855500000|2021-05-24 11:25:00|367.8|365.6|368.22|366.02|368.33|366.13|367.59|365.39|0
1621855800000|2021-05-24 11:30:00|368.01|365.81|368.01|365.81|369.27|367.07|368.01|365.81|0
1621856100000|2021-05-24 11:35:00|368.22|366.02|368.01|365.81|368.85|366.65|368.01|365.81|0
1621856400000|2021-05-24 11:40:00|367.8|365.6|368.43|366.23|368.63|366.43|367.8|365.6|0
1621856700000|2021-05-24 11:45:00|368.63|366.43|367.38|365.18|368.63|366.43|367.17|364.97|0
1621857000000|2021-05-24 11:50:00|367.28|365.08|367.17|364.97|367.59|365.39|366.54|364.34|0
1621857300000|2021-05-24 11:55:00|366.96|364.76|366.96|364.76|367.59|365.39|366.96|364.76|0
1621857600000|2021-05-24 12:00:00|367.17|364.97|365.91|363.71|367.38|365.18|365.91|363.71|0
1621857900000|2021-05-24 12:05:00|365.7|363.5|365.49|363.29|366.12|363.92|365.29|363.09|0
1621858200000|2021-05-24 12:10:00|365.29|363.09|365.91|363.71|366.12|363.92|365.28|363.08|0
1621858500000|2021-05-24 12:15:00|366.12|363.92|366.12|363.92|366.75|364.55|365.91|363.71|0
1621858800000|2021-05-24 12:20:00|366.33|364.13|365.91|363.71|366.64|364.44|365.91|363.71|0
1621859100000|2021-05-24 12:25:00|366.12|363.92|365.91|363.71|366.33|364.13|365.7|363.5|0
1621859400000|2021-05-24 12:30:00|365.81|363.61|364.03|361.83|365.91|363.71|363.82|361.62|0
1621859700000|2021-05-24 12:35:00|363.82|361.62|363.82|361.62|364.24|362.04|363.82|361.62|0
1621860000000|2021-05-24 12:40:00|363.61|361.41|363.61|361.41|363.82|361.62|362.99|360.79|0
1621860300000|2021-05-24 12:45:00|363.82|361.62|364.03|361.83|364.44|362.24|363.4|361.2|0
1621860600000|2021-05-24 12:50:00|364.23|362.03|363.61|361.41|364.23|362.03|363.4|361.2|0
1621860900000|2021-05-24 12:55:00|363.82|361.62|363.82|361.62|364.02|361.82|363.51|361.31|0
1621861200000|2021-05-24 13:00:00|364.02|361.82|362.98|360.78|364.02|361.82|361.94|359.74|0
1621861500000|2021-05-24 13:05:00|363.19|360.99|362.98|360.78|363.19|360.99|362.36|360.16|0
1621861800000|2021-05-24 13:10:00|363.09|360.89|362.98|360.78|363.4|361.2|362.88|360.68|0
1621862100000|2021-05-24 13:15:00|363.19|360.99|363.81|361.61|363.81|361.61|362.15|359.95|0
1621862400000|2021-05-24 13:20:00|363.6|361.4|362.77|360.57|364.02|361.82|362.77|360.57|0
1621862700000|2021-05-24 13:25:00|362.98|360.78|362.56|360.36|364.23|362.03|362.56|360.36|0
1621863000000|2021-05-24 13:30:00|362.14|359.94|361.31|359.11|364.85|362.65|359.24|357.04|0
1621863300000|2021-05-24 13:35:00|361.1|358.9|360.69|358.49|361.93|359.73|358.82|356.62|0
1621863600000|2021-05-24 13:40:00|360.07|357.87|359.03|356.83|360.48|358.28|358.2|356|0
1621863900000|2021-05-24 13:45:00|358.61|356.41|357.71|355.51|359.17|356.97|356.05|353.85|0
1621864200000|2021-05-24 13:50:00|357.5|355.3|356.25|354.05|358.96|356.76|356.05|353.85|0
1621864500000|2021-05-24 13:55:00|356.05|353.85|354.59|352.39|356.25|354.05|354.59|352.39|0
1621864800000|2021-05-24 14:00:00|353.76|351.56|352.52|350.32|353.76|351.56|351.48|349.28|0
1621865100000|2021-05-24 14:05:00|352.42|350.22|352.31|350.11|353.34|351.14|352.1|349.9|0
1621865400000|2021-05-24 14:10:00|352.1|349.9|350.65|348.45|353.34|351.14|350.65|348.45|0
1621865700000|2021-05-24 14:15:00|350.44|348.24|347.76|345.56|350.65|348.45|347.76|345.56|0
1621866000000|2021-05-24 14:20:00|347.56|345.36|346.53|344.33|347.56|345.36|344.88|342.68|0
1621866300000|2021-05-24 14:25:00|346.32|344.12|347.14|344.94|347.76|345.56|345.91|343.71|0
1621866600000|2021-05-24 14:30:00|346.94|344.74|345.5|343.3|347.14|344.94|345.08|342.88|0
1621866900000|2021-05-24 14:35:00|345.7|343.5|344.06|341.86|345.91|343.71|344.06|341.86|0
1621867200000|2021-05-24 14:40:00|343.96|341.76|344.88|342.68|345.08|342.88|343.03|340.83|0
1621867500000|2021-05-24 14:45:00|344.67|342.47|345.49|343.29|346.11|343.91|344.67|342.47|0
1621867800000|2021-05-24 14:50:00|345.39|343.19|344.05|341.85|345.39|343.19|343.64|341.44|0
1621868100000|2021-05-24 14:55:00|343.85|341.65|344.67|342.47|345.08|342.88|343.64|341.44|0
1621868400000|2021-05-24 15:00:00|344.87|342.67|345.69|343.49|345.69|343.49|344.05|341.85|0
1621868700000|2021-05-24 15:05:00|345.49|343.29|345.28|343.08|346.21|344.01|345.08|342.88|0
1621869000000|2021-05-24 15:10:00|345.49|343.29|345.69|343.49|345.9|343.7|344.87|342.67|0
1621869300000|2021-05-24 15:15:00|345.49|343.29|342.9|340.7|345.49|343.29|342.9|340.7|0
1621869600000|2021-05-24 15:20:00|343.11|340.91|343.52|341.32|343.93|341.73|343.11|340.91|0
1621869900000|2021-05-24 15:25:00|343.31|341.11|342.08|339.88|343.31|341.11|341.67|339.47|0
1621870200000|2021-05-24 15:30:00|341.87|339.67|341.67|339.47|342.28|340.08|341.26|339.06|0
1621870500000|2021-05-24 15:35:00|341.46|339.26|342.59|340.39|343.31|341.11|341.46|339.26|0
1621870800000|2021-05-24 15:40:00|342.69|340.49|341.87|339.67|343.1|340.9|341.05|338.85|0
1621871100000|2021-05-24 15:45:00|341.66|339.46|342.69|340.49|342.69|340.49|341.46|339.26|0
1621871400000|2021-05-24 15:50:00|342.48|340.28|343.72|341.52|343.92|341.72|342.48|340.28|0
1621871700000|2021-05-24 15:55:00|343.92|341.72|344.54|342.34|344.54|342.34|343.51|341.31|0
1621872000000|2021-05-24 16:00:00|344.33|342.13|343.3|341.1|344.54|342.34|342.79|340.59|0
1621872300000|2021-05-24 16:05:00|343.2|341|344.74|342.54|344.74|342.54|342.89|340.69|0
1621872600000|2021-05-24 16:10:00|344.95|342.75|345.15|342.95|345.98|343.78|344.54|342.34|0
1621872900000|2021-05-24 16:15:00|344.95|342.75|344.95|342.75|345.15|342.95|344.33|342.13|0
1621873200000|2021-05-24 16:20:00|344.74|342.54|345.56|343.36|345.56|343.36|344.12|341.92|0
1621873500000|2021-05-24 16:25:00|345.36|343.16|346.8|344.6|347.01|344.81|345.36|343.16|0
1621873800000|2021-05-24 16:30:00|346.59|344.39|344.94|342.74|346.59|344.39|344.94|342.74|0
1621874100000|2021-05-24 16:35:00|345.15|342.95|344.32|342.12|345.15|342.95|343.71|341.51|0
1621874400000|2021-05-24 16:40:00|344.53|342.33|344.73|342.53|345.35|343.15|343.81|341.61|0
1621874700000|2021-05-24 16:45:00|344.53|342.33|343.7|341.5|345.15|342.95|343.5|341.3|0
1621875000000|2021-05-24 16:50:00|343.91|341.71|344.53|342.33|345.25|343.05|343.5|341.3|0
1621875300000|2021-05-24 16:55:00|344.73|342.53|344.11|341.91|345.14|342.94|343.7|341.5|0
1621875600000|2021-05-24 17:00:00|343.91|341.71|342.67|340.47|344.32|342.12|342.67|340.47|0
1621875900000|2021-05-24 17:05:00|342.88|340.68|344.73|342.53|345.14|342.94|342.67|340.47|0
1621876200000|2021-05-24 17:10:00|344.63|342.43|343.49|341.29|344.73|342.53|343.29|341.09|0
1621876500000|2021-05-24 17:15:00|343.39|341.19|342.67|340.47|343.9|341.7|342.46|340.26|0
1621876800000|2021-05-24 17:20:00|342.57|340.37|342.26|340.06|343.08|340.88|342.05|339.85|0
1621877100000|2021-05-24 17:25:00|342.46|340.26|341.23|339.03|342.77|340.57|341.23|339.03|0
1621877400000|2021-05-24 17:30:00|341.02|338.82|339.59|337.39|341.43|339.23|339.59|337.39|0
1621877700000|2021-05-24 17:35:00|339.79|337.59|340.41|338.21|341.02|338.82|339.79|337.59|0
1621878000000|2021-05-24 17:40:00|340.61|338.41|339.79|337.59|340.82|338.62|339.79|337.59|0
1621878300000|2021-05-24 17:45:00|340|337.8|339.58|337.38|340.4|338.2|339.58|337.38|0
1621878600000|2021-05-24 17:50:00|339.79|337.59|340.61|338.41|340.81|338.61|339.58|337.38|0
1621878900000|2021-05-24 17:55:00|340.71|338.51|340.2|338|341.02|338.82|339.99|337.79|0
1621879200000|2021-05-24 18:00:00|339.99|337.79|339.58|337.38|340.2|338|339.17|336.97|0
1621879500000|2021-05-24 18:05:00|339.48|337.28|339.37|337.17|339.79|337.59|338.97|336.77|0
1621879800000|2021-05-24 18:10:00|339.17|336.97|338.35|336.15|339.58|337.38|337.94|335.74|0
1621880100000|2021-05-24 18:15:00|338.15|335.95|337.33|335.13|338.35|336.15|337.12|334.92|0
1621880400000|2021-05-24 18:20:00|337.12|334.92|337.12|334.92|337.53|335.33|336.92|334.72|0
1621880700000|2021-05-24 18:25:00|336.92|334.72|337.73|335.53|337.73|335.53|336.71|334.51|0
1621881000000|2021-05-24 18:30:00|337.53|335.33|336.51|334.31|337.53|335.33|336.3|334.1|0
1621881300000|2021-05-24 18:35:00|336.41|334.21|336.51|334.31|336.92|334.72|336.3|334.1|0
1621881600000|2021-05-24 18:40:00|336.41|334.21|335.89|333.69|336.51|334.31|335.89|333.69|0
1621881900000|2021-05-24 18:45:00|335.69|333.49|336.3|334.1|336.51|334.31|335.69|333.49|0
1621882200000|2021-05-24 18:50:00|336.2|334|338.04|335.84|338.04|335.84|336.2|334|0
1621882500000|2021-05-24 18:55:00|337.93|335.73|337.73|335.53|337.93|335.73|336.5|334.3|0
1621882800000|2021-05-24 19:00:00|337.93|335.73|337.32|335.12|338.14|335.94|336.91|334.71|0
1621883100000|2021-05-24 19:05:00|337.42|335.22|336.7|334.5|337.73|335.53|336.5|334.3|0
1621883400000|2021-05-24 19:10:00|336.91|334.71|337.72|335.52|338.13|335.93|335.89|333.69|0
1621883700000|2021-05-24 19:15:00|337.93|335.73|338.95|336.75|339.15|336.95|337.52|335.32|0
1621884000000|2021-05-24 19:20:00|339.15|336.95|338.54|336.34|339.15|336.95|338.33|336.13|0
1621884300000|2021-05-24 19:25:00|338.74|336.54|338.54|336.34|339.15|336.95|337.92|335.72|0
1621884600000|2021-05-24 19:30:00|338.95|336.75|339.56|337.36|340.17|337.97|338.33|336.13|0
1621884900000|2021-05-24 19:35:00|339.35|337.15|339.35|337.15|339.97|337.77|338.94|336.74|0
1621885200000|2021-05-24 19:40:00|339.56|337.36|340.58|338.38|340.58|338.38|338.64|336.44|0
1621885500000|2021-05-24 19:45:00|340.99|338.79|340.37|338.17|341.2|339|339.76|337.56|0
1621885800000|2021-05-24 19:50:00|340.99|338.79|342.22|340.02|342.43|340.23|340.99|338.79|0
1621886100000|2021-05-24 19:55:00|342.01|339.81|345.51|343.31|346.75|344.55|342.01|339.81|0
1621886400000|2021-05-24 20:00:00|345.72|343.52|344.79|342.59|345.72|343.52|344.07|341.87|0
1621886700000|2021-05-24 20:05:00|345.1|342.9|342.24|340.04|345.1|342.9|342.24|340.04|0
1621887000000|2021-05-24 20:10:00|342.44|340.24|342.41|340.21|342.55|340.35|342.24|340.04|0
1621887300000|2021-05-24 20:15:00|342.62|340.02|342.56|339.96|342.76|340.16|342.56|339.96|0
1621887600000|2021-05-24 20:20:00|342.62|340.02|342.67|340.07|342.71|340.11|342.56|339.96|0
1621887900000|2021-05-24 20:25:00|342.7|340.1|342.61|340.01|342.76|340.16|342.56|339.96|0
1621888200000|2021-05-24 20:30:00|342.33|339.73|342.54|339.94|342.74|340.14|341.92|339.32|0
1621888500000|2021-05-24 20:35:00|342.33|339.73|341.3|338.7|342.54|339.94|341.1|338.5|0
1621888800000|2021-05-24 20:40:00|341.51|338.91|341.3|338.7|341.51|338.91|341.1|338.5|0
1621889100000|2021-05-24 20:45:00|341.1|338.5|341.51|338.91|341.51|338.91|341.1|338.5|0
1621889400000|2021-05-24 20:50:00|341.3|338.7|341.3|338.7|341.51|338.91|341.1|338.5|0
1621889700000|2021-05-24 20:55:00|341.51|338.91|341.5|338.9|341.51|338.91|341.3|338.7|0
1621890000000|2021-05-24 21:00:00|341.58|338.98|341.63|339.03|341.67|339.07|341.58|338.98|0
1621890300000|2021-05-24 21:05:00|341.72|339.12|341.69|339.09|342.05|339.45|341.69|339.09|0
1621890600000|2021-05-24 21:10:00|341.72|339.12|341.78|339.18|341.81|339.21|341.72|339.12|0
1621890900000|2021-05-24 21:15:00|341.63|339.03|342.02|339.42|342.05|339.45|341.63|339.03|0
1621891200000|2021-05-24 21:20:00|342.11|339.51|342.16|339.56|342.16|339.56|342.11|339.51|0
1621891500000|2021-05-24 21:25:00|342.13|339.53|342.13|339.53|342.13|339.53|342.11|339.51|0
1621891800000|2021-05-24 21:30:00|342.05|339.45|342.1|339.5|342.1|339.5|342.05|339.45|0
1621892100000|2021-05-24 21:35:00|342.19|339.59|342.16|339.56|342.34|339.74|342.08|339.48|0
1621892400000|2021-05-24 21:40:00|342.04|339.44|341.53|338.93|342.04|339.44|341.5|338.9|0
1621892700000|2021-05-24 21:45:00|341.84|339.24|341.77|339.17|341.84|339.24|341.53|338.93|0
1621893000000|2021-05-24 21:50:00|341.8|339.2|342.01|339.41|342.01|339.41|341.8|339.2|0
1621893300000|2021-05-24 21:55:00|342.1|339.5|341.5|338.9|342.12|339.52|341.5|338.9|0
1621893600000|2021-05-24 22:00:00|342.11|339.51|341.79|339.19|342.31|339.71|341.18|338.58|0
1621893900000|2021-05-24 22:05:00|342|339.4|342.2|339.6|342.41|339.81|340.97|338.37|0
1621894200000|2021-05-24 22:10:00|342|339.4|342.61|340.01|343.02|340.42|341.79|339.19|0
1621894500000|2021-05-24 22:15:00|342.41|339.81|341.79|339.19|342.41|339.81|341.79|339.19|0
1621894800000|2021-05-24 22:20:00|341.58|338.98|340.46|337.86|341.89|339.29|340.46|337.86|0
1621895100000|2021-05-24 22:25:00|340.35|337.75|340.35|337.75|340.56|337.96|340.05|337.45|0
1621895400000|2021-05-24 22:30:00|340.25|337.65|340.14|337.54|340.55|337.95|339.94|337.34|0
1621895700000|2021-05-24 22:35:00|340.25|337.65|338.71|336.11|340.35|337.75|338.71|336.11|0
1621896000000|2021-05-24 22:40:00|338.91|336.31|339.12|336.52|339.32|336.72|338.91|336.31|0
1621896300000|2021-05-24 22:45:00|339.02|336.42|339.32|336.72|339.73|337.13|338.91|336.31|0
1621896600000|2021-05-24 22:50:00|339.11|336.51|339.73|337.13|339.73|337.13|338.81|336.21|0
1621896900000|2021-05-24 22:55:00|339.52|336.92|338.7|336.1|339.52|336.92|338.5|335.9|0
1621897200000|2021-05-24 23:00:00|338.5|335.9|338.7|336.1|338.91|336.31|338.29|335.69|0
1621897500000|2021-05-24 23:05:00|338.91|336.31|338.7|336.1|338.91|336.31|338.5|335.9|0
1621897800000|2021-05-24 23:10:00|338.9|336.3|339.93|337.33|339.93|337.33|338.7|336.1|0
1621898100000|2021-05-24 23:15:00|340.13|337.53|339.52|336.92|340.13|337.53|338.7|336.1|0
1621898400000|2021-05-24 23:20:00|339.42|336.82|339.72|337.12|339.93|337.33|339.42|336.82|0
1621898700000|2021-05-24 23:25:00|339.93|337.33|339.92|337.32|339.93|337.33|339.72|337.12|0
1621899000000|2021-05-24 23:30:00|339.72|337.12|340.33|337.73|340.33|337.73|339.31|336.71|0
1621899300000|2021-05-24 23:35:00|340.13|337.53|339.92|337.32|340.13|337.53|339.72|337.12|0
1621899600000|2021-05-24 23:40:00|340.13|337.53|340.23|337.63|340.54|337.94|339.92|337.32|0
1621899900000|2021-05-24 23:45:00|340.13|337.53|340.12|337.52|340.33|337.73|339.51|336.91|0
1621900200000|2021-05-24 23:50:00|340.33|337.73|338.07|335.47|340.33|337.73|338.07|335.47|0
1621900500000|2021-05-24 23:55:00|338.28|335.68|339.71|337.11|339.92|337.32|338.28|335.68|0
1621900800000|2021-05-25 00:00:00|339.92|337.32|342.28|339.68|343|340.4|339.92|337.32|0
1621901100000|2021-05-25 00:05:00|342.38|339.78|342.38|339.78|343.41|340.81|341.25|338.65|0
1621901400000|2021-05-25 00:10:00|342.58|339.98|342.79|340.19|343.2|340.6|342.38|339.78|0
1621901700000|2021-05-25 00:15:00|342.99|340.39|342.17|339.57|343.2|340.6|341.96|339.36|0
1621902000000|2021-05-25 00:20:00|341.96|339.36|342.37|339.77|342.58|339.98|341.35|338.75|0
1621902300000|2021-05-25 00:25:00|342.48|339.88|343.4|340.8|344.23|341.63|342.17|339.57|0
1621902600000|2021-05-25 00:30:00|343.2|340.6|344.02|341.42|344.02|341.42|342.58|339.98|0
1621902900000|2021-05-25 00:35:00|343.92|341.32|342.37|339.77|343.92|341.32|342.37|339.77|0
1621903200000|2021-05-25 00:40:00|342.17|339.57|340.32|337.72|342.17|339.57|340.11|337.51|0
1621903500000|2021-05-25 00:45:00|340.11|337.51|340.93|338.33|341.14|338.54|338.88|336.28|0
1621903800000|2021-05-25 00:50:00|340.72|338.12|340.31|337.71|341.14|338.54|339.7|337.1|0
1621904100000|2021-05-25 00:55:00|340.52|337.92|339.7|337.1|340.93|338.33|339.7|337.1|0
1621904400000|2021-05-25 01:00:00|339.49|336.89|338.67|336.07|340.11|337.51|338.26|335.66|0
1621904700000|2021-05-25 01:05:00|338.47|335.87|338.87|336.27|339.6|337|338.06|335.46|0
1621905000000|2021-05-25 01:10:00|338.67|336.07|337.24|334.64|339.08|336.48|337.03|334.43|0
1621905300000|2021-05-25 01:15:00|337.03|334.43|339.49|336.89|339.49|336.89|336.83|334.23|0
1621905600000|2021-05-25 01:20:00|339.69|337.09|341.03|338.43|342.16|339.56|339.69|337.09|0
1621905900000|2021-05-25 01:25:00|341.13|338.53|341.54|338.94|341.74|339.14|340.1|337.5|0
1621906200000|2021-05-25 01:30:00|341.74|339.14|341.12|338.52|342.36|339.76|340.71|338.11|0
1621906500000|2021-05-25 01:35:00|341.33|338.73|340.92|338.32|341.74|339.14|340.51|337.91|0
1621906800000|2021-05-25 01:40:00|341.12|338.52|340.92|338.32|341.64|339.04|340.3|337.7|0
1621907100000|2021-05-25 01:45:00|340.51|337.91|339.89|337.29|341.74|339.14|339.89|337.29|0
1621907400000|2021-05-25 01:50:00|340.09|337.49|340.09|337.49|340.09|337.49|339.48|336.88|0
1621907700000|2021-05-25 01:55:00|339.89|337.29|340.5|337.9|340.5|337.9|339.48|336.88|0
1621908000000|2021-05-25 02:00:00|340.2|337.6|339.27|336.67|340.2|337.6|339.27|336.67|0
1621908300000|2021-05-25 02:05:00|339.38|336.78|339.68|337.08|340.09|337.49|339.07|336.47|0
1621908600000|2021-05-25 02:10:00|339.88|337.28|339.68|337.08|339.88|337.28|339.47|336.87|0
1621908900000|2021-05-25 02:15:00|339.88|337.28|340.09|337.49|341.32|338.72|339.88|337.28|0
1621909200000|2021-05-25 02:20:00|340.29|337.69|340.5|337.9|341.01|338.41|339.68|337.08|0
1621909500000|2021-05-25 02:25:00|340.29|337.69|340.29|337.69|340.7|338.1|340.09|337.49|0
1621909800000|2021-05-25 02:30:00|340.08|337.48|340.49|337.89|341.11|338.51|340.08|337.48|0
1621910100000|2021-05-25 02:35:00|340.7|338.1|340.29|337.69|340.9|338.3|340.08|337.48|0
1621910400000|2021-05-25 02:40:00|340.08|337.48|339.88|337.28|340.29|337.69|339.67|337.07|0
1621910700000|2021-05-25 02:45:00|339.78|337.18|339.87|337.27|340.08|337.48|339.37|336.77|0
1621911000000|2021-05-25 02:50:00|339.78|337.18|339.46|336.86|339.87|337.27|339.05|336.45|0
1621911300000|2021-05-25 02:55:00|339.26|336.66|339.05|336.45|339.26|336.66|338.85|336.25|0
1621911600000|2021-05-25 03:00:00|338.85|336.25|339.05|336.45|339.46|336.86|338.64|336.04|0
1621911900000|2021-05-25 03:05:00|339.16|336.56|339.05|336.45|339.46|336.86|338.85|336.25|0
1621912200000|2021-05-25 03:10:00|338.84|336.24|338.64|336.04|339.05|336.45|338.64|336.04|0
1621912500000|2021-05-25 03:15:00|338.43|335.83|338.33|335.73|338.43|335.83|338.02|335.42|0
1621912800000|2021-05-25 03:20:00|338.23|335.63|338.23|335.63|338.54|335.94|337.92|335.32|0
1621913100000|2021-05-25 03:25:00|338.02|335.42|337.92|335.32|338.23|335.63|337.82|335.22|0
1621913400000|2021-05-25 03:30:00|338.23|335.63|338.22|335.62|338.23|335.63|337.82|335.22|0
1621913700000|2021-05-25 03:35:00|338.02|335.42|338.02|335.42|338.13|335.53|337.61|335.01|0
1621914000000|2021-05-25 03:40:00|338.13|335.53|338.22|335.62|338.22|335.62|337.81|335.21|0
1621914300000|2021-05-25 03:45:00|338.33|335.73|338.63|336.03|338.63|336.03|338.22|335.62|0
1621914600000|2021-05-25 03:50:00|338.53|335.93|338.63|336.03|338.63|336.03|338.22|335.62|0
1621914900000|2021-05-25 03:55:00|338.42|335.82|338.63|336.03|338.63|336.03|338.22|335.62|0
1621915200000|2021-05-25 04:00:00|339.45|336.85|339.04|336.44|339.45|336.85|338.83|336.23|0
1621915500000|2021-05-25 04:05:00|339.24|336.64|339.24|336.64|339.45|336.85|339.04|336.44|0
1621915800000|2021-05-25 04:10:00|339.44|336.84|339.65|337.05|339.65|337.05|339.35|336.75|0
1621916100000|2021-05-25 04:15:00|339.44|336.84|339.03|336.43|339.44|336.84|339.03|336.43|0
1621916400000|2021-05-25 04:20:00|339.14|336.54|339.24|336.64|339.44|336.84|338.83|336.23|0
1621916700000|2021-05-25 04:25:00|339.34|336.74|339.44|336.84|339.65|337.05|339.24|336.64|0
1621917000000|2021-05-25 04:30:00|339.34|336.74|339.03|336.43|339.34|336.74|338.82|336.22|0
1621917300000|2021-05-25 04:35:00|339.23|336.63|339.23|336.63|339.23|336.63|339.03|336.43|0
1621917600000|2021-05-25 04:40:00|339.03|336.43|339.03|336.43|339.03|336.43|338.82|336.22|0
1621917900000|2021-05-25 04:45:00|339.23|336.63|339.43|336.83|339.44|336.84|339.23|336.63|0
1621918200000|2021-05-25 04:50:00|339.23|336.63|339.02|336.42|339.23|336.63|338.82|336.22|0
1621918500000|2021-05-25 04:55:00|339.23|336.63|339.23|336.63|339.43|336.83|339.02|336.42|0
1621918800000|2021-05-25 05:00:00|339.43|336.83|338.41|335.81|339.43|336.83|338.41|335.81|0
1621919100000|2021-05-25 05:05:00|338.31|335.71|338.2|335.6|338.41|335.81|337.59|334.99|0
1621919400000|2021-05-25 05:10:00|338.31|335.71|338.61|336.01|339.22|336.62|338.2|335.6|0
1621919700000|2021-05-25 05:15:00|338.81|336.21|338.61|336.01|338.81|336.21|338.61|336.01|0
1621920000000|2021-05-25 05:20:00|338.51|335.91|337.38|334.78|338.61|336.01|337.17|334.57|0
1621920300000|2021-05-25 05:25:00|337.58|334.98|337.38|334.78|337.99|335.39|337.38|334.78|0
1621920600000|2021-05-25 05:30:00|337.17|334.57|336.35|333.75|337.38|334.78|336.15|333.55|0
1621920900000|2021-05-25 05:35:00|336.56|333.96|335.95|333.35|336.97|334.37|335.74|333.14|0
1621921200000|2021-05-25 05:40:00|336.05|333.45|336.35|333.75|336.35|333.75|335.94|333.34|0
1621921500000|2021-05-25 05:45:00|336.15|333.55|336.35|333.75|336.76|334.16|336.15|333.55|0
1621921800000|2021-05-25 05:50:00|336.25|333.65|335.73|333.13|336.56|333.96|335.52|332.92|0
1621922100000|2021-05-25 05:55:00|335.93|333.33|335.52|332.92|335.93|333.33|335.42|332.82|0
1621922400000|2021-05-25 06:00:00|335.32|332.72|333.88|331.28|335.72|333.12|333.48|330.88|0
1621922700000|2021-05-25 06:05:00|334.09|331.49|333.88|331.28|334.5|331.9|333.47|330.87|0
1621923000000|2021-05-25 06:10:00|333.78|331.18|331.84|329.24|333.88|331.28|331.84|329.24|0
1621923300000|2021-05-25 06:15:00|331.64|329.04|331.13|328.53|331.84|329.24|329.6|327|0
1621923600000|2021-05-25 06:20:00|331.03|328.43|331.43|328.83|331.43|328.83|330.82|328.22|0
1621923900000|2021-05-25 06:25:00|331.64|329.04|331.84|329.24|332.25|329.65|331.63|329.03|0
1621924200000|2021-05-25 06:30:00|331.94|329.34|332.45|329.85|332.45|329.85|331.43|328.83|0
1621924500000|2021-05-25 06:35:00|332.24|329.64|331.22|328.62|332.65|330.05|331.22|328.62|0
1621924800000|2021-05-25 06:40:00|331.02|328.42|331.02|328.42|331.22|328.62|330|327.4|0
1621925100000|2021-05-25 06:45:00|331.22|328.62|330.82|328.22|331.43|328.83|329.8|327.2|0
1621925400000|2021-05-25 06:50:00|331.02|328.42|331.22|328.62|331.63|329.03|331.02|328.42|0
1621925700000|2021-05-25 06:55:00|331.42|328.82|331.63|329.03|331.83|329.23|330.41|327.81|0
1621926000000|2021-05-25 07:00:00|331.73|329.13|331.4|328.8|333.23|330.63|331.19|328.59|0
1621926300000|2021-05-25 07:05:00|331.6|329.2|332.62|330.42|333.03|330.83|330.79|328.59|0
1621926600000|2021-05-25 07:10:00|332.83|330.63|332.42|330.22|333.24|331.04|332.21|330.01|0
1621926900000|2021-05-25 07:15:00|332.62|330.42|333.03|330.83|333.23|331.03|331.4|329.2|0
1621927200000|2021-05-25 07:20:00|332.83|330.63|332.62|330.42|332.83|330.63|332.01|329.81|0
1621927500000|2021-05-25 07:25:00|332.42|330.22|332.41|330.21|333.03|330.83|332.01|329.81|0
1621927800000|2021-05-25 07:30:00|332.52|330.32|333.84|331.64|334.05|331.85|332.41|330.21|0
1621928100000|2021-05-25 07:35:00|334.05|331.85|333.64|331.44|335.48|333.28|333.64|331.44|0
1621928400000|2021-05-25 07:40:00|333.84|331.64|334.25|332.05|334.25|332.05|333.64|331.44|0
1621928700000|2021-05-25 07:45:00|334.46|332.26|333.64|331.44|334.46|332.26|333.23|331.03|0
1621929000000|2021-05-25 07:50:00|333.84|331.64|334.25|332.05|334.86|332.66|333.43|331.23|0
1621929300000|2021-05-25 07:55:00|334.04|331.84|334.45|332.25|334.86|332.66|333.84|331.64|0
1621929600000|2021-05-25 08:00:00|334.66|332.46|333.94|331.74|335.07|332.87|333.43|331.23|0
1621929900000|2021-05-25 08:05:00|334.25|332.05|333.84|331.64|334.86|332.66|333.63|331.43|0
1621930200000|2021-05-25 08:10:00|334.04|331.84|333.84|331.64|334.45|332.25|333.84|331.64|0
1621930500000|2021-05-25 08:15:00|334.04|331.84|336.09|333.89|336.09|333.89|333.83|331.63|0
1621930800000|2021-05-25 08:20:00|335.99|333.79|335.06|332.86|336.09|333.89|334.65|332.45|0
1621931100000|2021-05-25 08:25:00|334.86|332.66|333.83|331.63|334.86|332.66|333.73|331.53|0
1621931400000|2021-05-25 08:30:00|333.73|331.53|333.63|331.43|334.04|331.84|333.42|331.22|0
1621931700000|2021-05-25 08:35:00|333.53|331.33|333.42|331.22|333.83|331.63|333.22|331.02|0
1621932000000|2021-05-25 08:40:00|333.21|331.01|334.44|332.24|334.44|332.24|333.21|331.01|0
1621932300000|2021-05-25 08:45:00|334.24|332.04|333.62|331.42|334.24|332.04|333.21|331.01|0
1621932600000|2021-05-25 08:50:00|333.93|331.73|333.42|331.22|334.24|332.04|333.21|331.01|0
1621932900000|2021-05-25 08:55:00|333.21|331.01|333.01|330.81|333.42|331.22|333.01|330.81|0
1621933200000|2021-05-25 09:00:00|333.21|331.01|333.41|331.21|334.23|332.03|333.21|331.01|0
1621933500000|2021-05-25 09:05:00|333.62|331.42|333.41|331.21|333.82|331.62|333.21|331.01|0
1621933800000|2021-05-25 09:10:00|333.62|331.42|333|330.8|333.82|331.62|333|330.8|0
1621934100000|2021-05-25 09:15:00|333.21|331.01|333|330.8|333.41|331.21|333|330.8|0
1621934400000|2021-05-25 09:20:00|332.8|330.6|333|330.8|333.61|331.41|332.8|330.6|0
1621934700000|2021-05-25 09:25:00|332.9|330.7|333.2|331|333.41|331.21|332.9|330.7|0
1621935000000|2021-05-25 09:30:00|333.41|331.21|333.2|331|333.41|331.21|332.79|330.59|0
1621935300000|2021-05-25 09:35:00|333|330.8|333|330.8|333.2|331|332.9|330.7|0
1621935600000|2021-05-25 09:40:00|332.9|330.7|332.79|330.59|333|330.8|332.79|330.59|0
1621935900000|2021-05-25 09:45:00|332.99|330.79|334.02|331.82|334.02|331.82|332.99|330.79|0
1621936200000|2021-05-25 09:50:00|333.81|331.61|333.4|331.2|333.92|331.72|333.2|331|0
1621936500000|2021-05-25 09:55:00|333.2|331|332.79|330.59|333.2|331|332.69|330.49|0
1621936800000|2021-05-25 10:00:00|332.58|330.38|331.35|329.15|332.58|330.38|331.15|328.95|0
1621937100000|2021-05-25 10:05:00|331.56|329.36|332.17|329.97|332.17|329.97|331.35|329.15|0
1621937400000|2021-05-25 10:10:00|332.37|330.17|334.73|332.53|335.04|332.84|332.37|330.17|0
1621937700000|2021-05-25 10:15:00|334.63|332.43|335.03|332.83|335.65|333.45|334.63|332.43|0
1621938000000|2021-05-25 10:20:00|334.83|332.63|334.62|332.42|335.44|333.24|334.62|332.42|0
1621938300000|2021-05-25 10:25:00|334.52|332.32|335.03|332.83|335.24|333.04|334.52|332.32|0
1621938600000|2021-05-25 10:30:00|335.24|333.04|335.85|333.65|335.85|333.65|334.83|332.63|0
1621938900000|2021-05-25 10:35:00|336.06|333.86|335.44|333.24|336.26|334.06|335.34|333.14|0
1621939200000|2021-05-25 10:40:00|335.23|333.03|335.23|333.03|335.85|333.65|335.23|333.03|0
1621939500000|2021-05-25 10:45:00|335.34|333.14|335.03|332.83|335.44|333.24|334.82|332.62|0
1621939800000|2021-05-25 10:50:00|335.13|332.93|335.23|333.03|335.64|333.44|334.93|332.73|0
1621940100000|2021-05-25 10:55:00|335.34|333.14|335.85|333.65|335.85|333.65|335.23|333.03|0
1621940400000|2021-05-25 11:00:00|336.05|333.85|335.23|333.03|336.46|334.26|335.23|333.03|0
1621940700000|2021-05-25 11:05:00|335.43|333.23|334|331.8|335.43|333.23|333.79|331.59|0
1621941000000|2021-05-25 11:10:00|334.2|332|334|331.8|334.2|332|333.59|331.39|0
1621941300000|2021-05-25 11:15:00|334.2|332|333.18|330.98|334.2|332|333.18|330.98|0
1621941600000|2021-05-25 11:20:00|333.38|331.18|333.17|330.97|333.38|331.18|333.17|330.97|0
1621941900000|2021-05-25 11:25:00|333.38|331.18|333.17|330.97|333.38|331.18|333.17|330.97|0
1621942200000|2021-05-25 11:30:00|332.76|330.56|332.97|330.77|332.97|330.77|332.56|330.36|0
1621942500000|2021-05-25 11:35:00|332.76|330.56|332.97|330.77|333.17|330.97|332.76|330.56|0
1621942800000|2021-05-25 11:40:00|332.76|330.56|332.96|330.76|333.58|331.38|332.56|330.36|0
1621943100000|2021-05-25 11:45:00|332.76|330.56|332.55|330.35|332.96|330.76|332.15|329.95|0
1621943400000|2021-05-25 11:50:00|332.35|330.15|332.35|330.15|332.35|330.15|331.94|329.74|0
1621943700000|2021-05-25 11:55:00|332.14|329.94|332.55|330.35|332.76|330.56|332.14|329.94|0
1621944000000|2021-05-25 12:00:00|332.45|330.25|332.76|330.56|332.76|330.56|332.14|329.94|0
1621944300000|2021-05-25 12:05:00|332.86|330.66|332.35|330.15|332.96|330.76|332.25|330.05|0
1621944600000|2021-05-25 12:10:00|332.55|330.35|332.96|330.76|333.37|331.17|332.55|330.35|0
1621944900000|2021-05-25 12:15:00|332.75|330.55|333.57|331.37|333.78|331.58|332.75|330.55|0
1621945200000|2021-05-25 12:20:00|333.78|331.58|333.57|331.37|334.18|331.98|333.16|330.96|0
1621945500000|2021-05-25 12:25:00|333.77|331.57|333.57|331.37|334.18|331.98|333.36|331.16|0
1621945800000|2021-05-25 12:30:00|333.67|331.47|334.18|331.98|334.49|332.29|333.36|331.16|0
1621946100000|2021-05-25 12:35:00|333.98|331.78|332.95|330.75|334.18|331.98|332.95|330.75|0
1621946400000|2021-05-25 12:40:00|332.75|330.55|333.36|331.16|333.36|331.16|332.75|330.55|0
1621946700000|2021-05-25 12:45:00|333.15|330.95|333.77|331.57|333.97|331.77|332.95|330.75|0
1621947000000|2021-05-25 12:50:00|333.97|331.77|335|332.8|335.2|333|333.97|331.77|0
1621947300000|2021-05-25 12:55:00|335.2|333|334.58|332.38|335.61|333.41|334.58|332.38|0
1621947600000|2021-05-25 13:00:00|334.38|332.18|334.58|332.38|335.41|333.21|333.76|331.56|0
1621947900000|2021-05-25 13:05:00|334.38|332.18|334.58|332.38|335.4|333.2|334.38|332.18|0
1621948200000|2021-05-25 13:10:00|334.79|332.59|333.35|331.15|334.79|332.59|333.35|331.15|0
1621948500000|2021-05-25 13:15:00|333.56|331.36|334.79|332.59|335.2|333|333.35|331.15|0
1621948800000|2021-05-25 13:20:00|334.78|332.58|334.37|332.17|334.78|332.58|334.17|331.97|0
1621949100000|2021-05-25 13:25:00|334.48|332.28|334.17|331.97|334.99|332.79|334.17|331.97|0
1621949400000|2021-05-25 13:30:00|333.86|331.66|335.38|333.18|335.79|333.59|331.92|329.72|0
1621949700000|2021-05-25 13:35:00|335.79|333.59|334.56|332.36|336.61|334.41|334.16|331.96|0
1621950000000|2021-05-25 13:40:00|334.36|332.16|336.4|334.2|336.4|334.2|334.16|331.96|0
1621950300000|2021-05-25 13:45:00|337.43|335.23|340.51|338.31|340.51|338.31|336.4|334.2|0
1621950600000|2021-05-25 13:50:00|340.92|338.72|341.95|339.75|343.6|341.4|340.09|337.89|0
1621950900000|2021-05-25 13:55:00|341.74|339.54|343.29|341.09|343.39|341.19|339.68|337.48|0
1621951200000|2021-05-25 14:00:00|343.39|341.19|342.56|340.36|344.01|341.81|340.71|338.51|0
1621951500000|2021-05-25 14:05:00|342.15|339.95|341.53|339.33|343.39|341.19|340.3|338.1|0
1621951800000|2021-05-25 14:10:00|341.32|339.12|342.15|339.95|343.39|341.19|340.5|338.3|0
1621952100000|2021-05-25 14:15:00|341.94|339.74|343.71|341.51|343.92|341.72|340.5|338.3|0
1621952400000|2021-05-25 14:20:00|343.92|341.72|342.26|340.06|343.92|341.72|341.65|339.45|0
1621952700000|2021-05-25 14:25:00|341.85|339.65|342.06|339.86|343.09|340.89|341.03|338.83|0
1621953000000|2021-05-25 14:30:00|341.96|339.76|346.19|343.99|346.19|343.99|341.65|339.45|0
1621953300000|2021-05-25 14:35:00|345.98|343.78|345.05|342.85|346.19|343.99|344.53|342.33|0
1621953600000|2021-05-25 14:40:00|344.94|342.74|342.91|340.71|345.98|343.78|342.71|340.51|0
1621953900000|2021-05-25 14:45:00|343.12|340.92|342.5|340.3|343.33|341.13|341.88|339.68|0
1621954200000|2021-05-25 14:50:00|342.71|340.51|343.12|340.92|343.74|341.54|342.3|340.1|0
1621954500000|2021-05-25 14:55:00|342.71|340.51|342.5|340.3|342.91|340.71|341.27|339.07|0
1621954800000|2021-05-25 15:00:00|342.71|340.51|346.11|343.91|347.04|344.84|342.19|339.99|0
1621955100000|2021-05-25 15:05:00|346.53|344.33|346.42|344.22|347.66|345.46|345.59|343.39|0
1621955400000|2021-05-25 15:10:00|346.52|344.32|344.35|342.15|347.04|344.84|343.94|341.74|0
1621955700000|2021-05-25 15:15:00|344.14|341.94|347.86|345.66|349.11|346.91|344.14|341.94|0
1621956000000|2021-05-25 15:20:00|348.07|345.87|347.45|345.25|348.48|346.28|346.41|344.21|0
1621956300000|2021-05-25 15:25:00|347.24|345.04|349.94|347.74|350.77|348.57|347.03|344.83|0
1621956600000|2021-05-25 15:30:00|350.14|347.94|353.29|351.09|354.96|352.76|349.31|347.11|0
1621956900000|2021-05-25 15:35:00|352.67|350.47|352.25|350.05|353.29|351.09|351|348.8|0
1621957200000|2021-05-25 15:40:00|352.67|350.47|351|348.8|353.08|350.88|350.59|348.39|0
1621957500000|2021-05-25 15:45:00|350.8|348.6|350.17|347.97|351.42|349.22|349.13|346.93|0
1621957800000|2021-05-25 15:50:00|349.96|347.76|350.17|347.97|352.66|350.46|349.76|347.56|0
1621958100000|2021-05-25 15:55:00|349.96|347.76|347.48|345.28|350.58|348.38|347.48|345.28|0
1621958400000|2021-05-25 16:00:00|347.27|345.07|347.47|345.27|348.51|346.31|346.86|344.66|0
1621958700000|2021-05-25 16:05:00|347.38|345.18|344.19|341.99|347.89|345.69|344.19|341.99|0
1621959000000|2021-05-25 16:10:00|344.39|342.19|343.77|341.57|344.6|342.4|343.36|341.16|0
1621959300000|2021-05-25 16:15:00|343.56|341.36|343.36|341.16|344.6|342.4|343.15|340.95|0
1621959600000|2021-05-25 16:20:00|342.94|340.74|343.77|341.57|343.77|341.57|342.12|339.92|0
1621959900000|2021-05-25 16:25:00|343.97|341.77|343.35|341.15|344.39|342.19|342.74|340.54|0
1621960200000|2021-05-25 16:30:00|343.15|340.95|342.32|340.12|343.35|341.15|342.12|339.92|0
1621960500000|2021-05-25 16:35:00|342.43|340.23|343.76|341.56|344.38|342.18|342.43|340.23|0
1621960800000|2021-05-25 16:40:00|343.35|341.15|343.76|341.56|345.11|342.91|343.14|340.94|0
1621961100000|2021-05-25 16:45:00|343.66|341.46|345|342.8|345|342.8|342.94|340.74|0
1621961400000|2021-05-25 16:50:00|345.21|343.01|344.17|341.97|345.42|343.22|343.14|340.94|0
1621961700000|2021-05-25 16:55:00|344.08|341.88|344.59|342.39|345|342.8|343.97|341.77|0
1621962000000|2021-05-25 17:00:00|344.79|342.59|349.35|347.15|349.35|347.15|344.79|342.59|0
1621962300000|2021-05-25 17:05:00|349.15|346.95|348.94|346.74|350.6|348.4|348.31|346.11|0
1621962600000|2021-05-25 17:10:00|349.15|346.95|346.86|344.66|349.35|347.15|346.86|344.66|0
1621962900000|2021-05-25 17:15:00|346.65|344.45|346.03|343.83|347.28|345.08|345|342.8|0
1621963200000|2021-05-25 17:20:00|345.82|343.62|344.17|341.97|346.24|344.04|343.96|341.76|0
1621963500000|2021-05-25 17:25:00|344.27|342.07|344.79|342.59|346.03|343.83|344.17|341.97|0
1621963800000|2021-05-25 17:30:00|344.99|342.79|344.99|342.79|346.03|343.83|344.37|342.17|0
1621964100000|2021-05-25 17:35:00|344.89|342.69|344.99|342.79|346.65|344.45|344.16|341.96|0
1621964400000|2021-05-25 17:40:00|345.2|343|347.06|344.86|348.31|346.11|345.2|343|0
1621964700000|2021-05-25 17:45:00|347.27|345.07|347.47|345.27|347.48|345.28|346.44|344.24|0
1621965000000|2021-05-25 17:50:00|347.58|345.38|347.89|345.69|348.72|346.52|346.64|344.44|0
1621965300000|2021-05-25 17:55:00|347.27|345.07|347.68|345.48|348.3|346.1|346.85|344.65|0
1621965600000|2021-05-25 18:00:00|347.47|345.27|350.8|348.6|351.63|349.43|347.26|345.06|0
1621965900000|2021-05-25 18:05:00|350.59|348.39|349.96|347.76|350.8|348.6|349.34|347.14|0
1621966200000|2021-05-25 18:10:00|350.17|347.97|349.55|347.35|351|348.8|349.13|346.93|0
1621966500000|2021-05-25 18:15:00|349.75|347.55|351|348.8|351.21|349.01|348.92|346.72|0
1621966800000|2021-05-25 18:20:00|351.42|349.22|351.83|349.63|352.04|349.84|349.96|347.76|0
1621967100000|2021-05-25 18:25:00|351.63|349.43|351.42|349.22|352.25|350.05|350.58|348.38|0
1621967400000|2021-05-25 18:30:00|351.83|349.63|350.58|348.38|352.25|350.05|349.33|347.13|0
1621967700000|2021-05-25 18:35:00|350.79|348.59|349.12|346.92|351.21|349.01|349.12|346.92|0
1621968000000|2021-05-25 18:40:00|349.33|347.13|348.92|346.72|349.33|347.13|347.88|345.68|0
1621968300000|2021-05-25 18:45:00|348.82|346.62|349.75|347.55|350.27|348.07|348.71|346.51|0
1621968600000|2021-05-25 18:50:00|349.54|347.34|351.31|349.11|352.04|349.84|348.91|346.71|0
1621968900000|2021-05-25 18:55:00|350.99|348.79|350.99|348.79|351.62|349.42|349.54|347.34|0
1621969200000|2021-05-25 19:00:00|351.2|349|354.96|352.76|354.96|352.76|351.2|349|0
1621969500000|2021-05-25 19:05:00|355.17|352.97|354.96|352.76|355.17|352.97|353.29|351.09|0
1621969800000|2021-05-25 19:10:00|355.17|352.97|356.03|353.83|356.03|353.83|354.33|352.13|0
1621970100000|2021-05-25 19:15:00|356.45|354.25|353.95|351.75|356.45|354.25|353.74|351.54|0
1621970400000|2021-05-25 19:20:00|354.16|351.96|350.83|348.63|354.37|352.17|350.21|348.01|0
1621970700000|2021-05-25 19:25:00|350.42|348.22|351.25|349.05|351.25|349.05|348.76|346.56|0
1621971000000|2021-05-25 19:30:00|351.04|348.84|354.15|351.95|354.99|352.79|351.04|348.84|0
1621971300000|2021-05-25 19:35:00|353.74|351.54|351.66|349.46|354.78|352.58|350.83|348.63|0
1621971600000|2021-05-25 19:40:00|352.07|349.87|352.49|350.29|353.53|351.33|350.83|348.63|0
1621971900000|2021-05-25 19:45:00|352.9|350.7|354.78|352.58|354.98|352.78|351.45|349.25|0
1621972200000|2021-05-25 19:50:00|354.98|352.78|356.23|354.03|357.91|355.71|353.32|351.12|0
1621972500000|2021-05-25 19:55:00|356.02|353.82|353.11|350.91|356.02|353.82|352.28|350.08|0
1621972800000|2021-05-25 20:00:00|352.69|350.49|352.9|350.7|353.52|351.32|352.69|350.49|0
1621973100000|2021-05-25 20:05:00|352.69|350.49|352.07|349.87|353.31|351.11|352.07|349.87|0
1621973400000|2021-05-25 20:10:00|351.86|349.66|353|350.8|353.21|351.01|351.86|349.66|0
1621973700000|2021-05-25 20:15:00|353.1|350.5|352.92|350.32|353.41|350.81|352.8|350.2|0
1621974000000|2021-05-25 20:20:00|352.95|350.35|352.89|350.29|353.07|350.47|352.89|350.29|0
1621974300000|2021-05-25 20:25:00|352.92|350.32|352.55|349.95|352.92|350.32|352.55|349.95|0
1621974600000|2021-05-25 20:30:00|352.78|350.18|352.16|349.56|352.78|350.18|351.95|349.35|0
1621974900000|2021-05-25 20:35:00|351.95|349.35|351.95|349.35|352.16|349.56|351.12|348.52|0
1621975200000|2021-05-25 20:40:00|351.74|349.14|351.95|349.35|352.16|349.56|351.74|349.14|0
1621975500000|2021-05-25 20:45:00|352.16|349.56|352.16|349.56|352.16|349.56|351.95|349.35|0
1621975800000|2021-05-25 20:50:00|351.95|349.35|351.74|349.14|352.16|349.56|351.53|348.93|0
1621976100000|2021-05-25 20:55:00|351.95|349.35|350.49|347.89|352.16|349.56|350.29|347.69|0
1621976400000|2021-05-25 21:00:00|350.53|347.93|350.68|348.08|350.71|348.11|350.37|347.77|0
1621976700000|2021-05-25 21:05:00|350.62|348.02|350.62|348.02|350.64|348.04|350.62|348.02|0
1621977000000|2021-05-25 21:10:00|350.64|348.04|350.73|348.13|350.79|348.19|350.62|348.02|0
1621977300000|2021-05-25 21:15:00|350.76|348.16|350.73|348.13|350.76|348.16|350.71|348.11|0
1621977900000|2021-05-25 21:25:00|350.79|348.19|350.79|348.19|350.79|348.19|350.73|348.13|0
1621978200000|2021-05-25 21:30:00|350.82|348.22|350.73|348.13|351.22|348.62|350.52|347.92|0
1621978500000|2021-05-25 21:35:00|350.64|348.04|350.67|348.07|350.67|348.07|350.43|347.83|0
1621978800000|2021-05-25 21:40:00|350.7|348.1|350.72|348.12|350.72|348.12|350.57|347.97|0
1621979100000|2021-05-25 21:45:00|350.82|348.22|351.05|348.45|351.15|348.55|350.67|348.07|0
1621979400000|2021-05-25 21:50:00|351.03|348.43|350.87|348.27|351.03|348.43|350.81|348.21|0
1621979700000|2021-05-25 21:55:00|350.9|348.3|350.63|348.03|350.94|348.34|350.33|347.73|0
1621980000000|2021-05-25 22:00:00|350.48|347.88|349.44|346.84|350.99|348.39|348.82|346.22|0
1621980300000|2021-05-25 22:05:00|349.54|346.94|349.75|347.15|350.58|347.98|349.34|346.74|0
1621980600000|2021-05-25 22:10:00|349.86|347.26|350.16|347.56|350.16|347.56|349.13|346.53|0
1621980900000|2021-05-25 22:15:00|350.37|347.77|349.75|347.15|350.37|347.77|349.75|347.15|0
1621981200000|2021-05-25 22:20:00|349.54|346.94|348.61|346.01|349.54|346.94|348.09|345.49|0
1621981500000|2021-05-25 22:25:00|348.71|346.11|348.5|345.9|348.71|346.11|348.29|345.69|0
1621981800000|2021-05-25 22:30:00|348.29|345.69|347.67|345.07|348.29|345.69|347.57|344.97|0
1621982100000|2021-05-25 22:35:00|347.47|344.87|346.85|344.25|347.67|345.07|346.23|343.63|0
1621982400000|2021-05-25 22:40:00|346.64|344.04|346.64|344.04|346.85|344.25|346.23|343.63|0
1621982700000|2021-05-25 22:45:00|346.43|343.83|346.43|343.83|346.84|344.24|346.23|343.63|0
1621983000000|2021-05-25 22:50:00|346.33|343.73|346.43|343.83|346.64|344.04|346.22|343.62|0
1621983300000|2021-05-25 22:55:00|346.64|344.04|345.81|343.21|346.84|344.24|345.19|342.59|0
1621983600000|2021-05-25 23:00:00|345.6|343|346.84|344.24|346.84|344.24|345.6|343|0
1621983900000|2021-05-25 23:05:00|346.63|344.03|346.43|343.83|346.63|344.03|346.01|343.41|0
1621984200000|2021-05-25 23:10:00|346.22|343.62|346.42|343.82|346.84|344.24|346.22|343.62|0
1621984500000|2021-05-25 23:15:00|346.63|344.03|347.04|344.44|347.25|344.65|346.63|344.03|0
1621984800000|2021-05-25 23:20:00|346.84|344.24|347.04|344.44|347.04|344.44|346.84|344.24|0
1621985100000|2021-05-25 23:25:00|346.84|344.24|347.25|344.65|347.25|344.65|346.83|344.23|0
1621985400000|2021-05-25 23:30:00|347.45|344.85|346.42|343.82|347.45|344.85|346.21|343.61|0
1621985700000|2021-05-25 23:35:00|346.21|343.61|346.42|343.82|346.83|344.23|346.11|343.51|0
1621986000000|2021-05-25 23:40:00|346.21|343.61|346.42|343.82|346.62|344.02|346.01|343.41|0
1621986300000|2021-05-25 23:45:00|346.21|343.61|347.04|344.44|347.45|344.85|346.21|343.61|0
1621986600000|2021-05-25 23:50:00|347.24|344.64|346.62|344.02|347.24|344.64|346.42|343.82|0
1621986900000|2021-05-25 23:55:00|346.52|343.92|346|343.4|346.62|344.02|346|343.4|0
1621987200000|2021-05-26 00:00:00|346.21|343.61|344.76|342.16|347.14|344.54|344.56|341.96|0
1621987500000|2021-05-26 00:05:00|345.18|342.58|343.12|340.52|345.18|342.58|343.12|340.52|0
1621987800000|2021-05-26 00:10:00|342.91|340.31|343.32|340.72|343.53|340.93|342.5|339.9|0
1621988100000|2021-05-26 00:15:00|343.43|340.83|342.91|340.31|343.43|340.83|342.29|339.69|0
1621988400000|2021-05-26 00:20:00|343.11|340.51|342.91|340.31|343.52|340.92|342.29|339.69|0
1621988700000|2021-05-26 00:25:00|342.7|340.1|342.7|340.1|343.52|340.92|342.7|340.1|0
1621989000000|2021-05-26 00:30:00|342.91|340.31|343.11|340.51|343.52|340.92|342.7|340.1|0
1621989300000|2021-05-26 00:35:00|343.22|340.62|342.7|340.1|343.32|340.72|342.49|339.89|0
1621989600000|2021-05-26 00:40:00|342.9|340.3|342.08|339.48|342.9|340.3|341.26|338.66|0
1621989900000|2021-05-26 00:45:00|341.88|339.28|342.29|339.69|342.49|339.89|341.47|338.87|0
1621990200000|2021-05-26 00:50:00|342.49|339.89|342.49|339.89|342.9|340.3|342.08|339.48|0
1621990500000|2021-05-26 00:55:00|342.69|340.09|342.69|340.09|342.9|340.3|342.08|339.48|0
1621990800000|2021-05-26 01:00:00|342.49|339.89|342.49|339.89|342.9|340.3|342.28|339.68|0
1621991100000|2021-05-26 01:05:00|342.69|340.09|343.51|340.91|343.72|341.12|342.49|339.89|0
1621991400000|2021-05-26 01:10:00|343.31|340.71|343.72|341.12|343.92|341.32|343.31|340.71|0
1621991700000|2021-05-26 01:15:00|343.82|341.22|343.92|341.32|344.33|341.73|343.51|340.91|0
1621992000000|2021-05-26 01:20:00|343.82|341.22|343.51|340.91|344.13|341.53|343.3|340.7|0
1621992300000|2021-05-26 01:25:00|343.71|341.11|343.1|340.5|343.71|341.11|342.89|340.29|0
1621992600000|2021-05-26 01:30:00|343.3|340.7|343.2|340.6|343.61|341.01|342.28|339.68|0
1621992900000|2021-05-26 01:35:00|343|340.4|341.97|339.37|343.2|340.6|341.76|339.16|0
1621993200000|2021-05-26 01:40:00|342.17|339.57|341.25|338.65|343.41|340.81|341.14|338.54|0
1621993500000|2021-05-26 01:45:00|341.14|338.54|342.38|339.78|342.58|339.98|340.73|338.13|0
1621993800000|2021-05-26 01:50:00|342.58|339.98|341.96|339.36|342.99|340.39|341.55|338.95|0
1621994100000|2021-05-26 01:55:00|342.17|339.57|343.2|340.6|343.4|340.8|342.17|339.57|0
1621994400000|2021-05-26 02:00:00|343.3|340.7|343.2|340.6|343.61|341.01|342.58|339.98|0
1621994700000|2021-05-26 02:05:00|343.3|340.7|342.58|339.98|343.4|340.8|342.58|339.98|0
1621995000000|2021-05-26 02:10:00|342.78|340.18|343.19|340.59|343.19|340.59|342.16|339.56|0
1621995300000|2021-05-26 02:15:00|343.09|340.49|342.78|340.18|343.19|340.59|342.78|340.18|0
1621995600000|2021-05-26 02:20:00|342.99|340.39|342.78|340.18|343.6|341|342.78|340.18|0
1621995900000|2021-05-26 02:25:00|342.98|340.38|342.98|340.38|343.4|340.8|342.68|340.08|0
1621996200000|2021-05-26 02:30:00|343.19|340.59|342.78|340.18|343.39|340.79|342.78|340.18|0
1621996500000|2021-05-26 02:35:00|342.98|340.38|342.36|339.76|342.98|340.38|341.85|339.25|0
1621996800000|2021-05-26 02:40:00|342.26|339.66|341.75|339.15|342.26|339.66|341.34|338.74|0
1621997100000|2021-05-26 02:45:00|341.85|339.25|342.57|339.97|342.57|339.97|341.75|339.15|0
1621997400000|2021-05-26 02:50:00|342.67|340.07|342.57|339.97|342.98|340.38|342.57|339.97|0
1621997700000|2021-05-26 02:55:00|342.36|339.76|341.95|339.35|342.67|340.07|341.95|339.35|0
1621998000000|2021-05-26 03:00:00|342.15|339.55|342.15|339.55|342.15|339.55|341.74|339.14|0
1621998300000|2021-05-26 03:05:00|341.95|339.35|342.15|339.55|342.56|339.96|341.74|339.14|0
1621998600000|2021-05-26 03:10:00|342.05|339.45|341.94|339.34|342.36|339.76|341.74|339.14|0
1621998900000|2021-05-26 03:15:00|341.74|339.14|341.33|338.73|341.94|339.34|341.23|338.63|0
1621999200000|2021-05-26 03:20:00|341.12|338.52|341.32|338.72|341.53|338.93|341.12|338.52|0
1621999500000|2021-05-26 03:25:00|341.43|338.83|341.73|339.13|341.84|339.24|341.43|338.83|0
1621999800000|2021-05-26 03:30:00|341.53|338.93|341.73|339.13|341.73|339.13|341.43|338.83|0
1622000100000|2021-05-26 03:35:00|341.53|338.93|341.73|339.13|342.14|339.54|341.53|338.93|0
1622000400000|2021-05-26 03:40:00|341.84|339.24|341.73|339.13|342.14|339.54|341.73|339.13|0
1622000700000|2021-05-26 03:45:00|341.94|339.34|341.73|339.13|341.94|339.34|341.52|338.92|0
1622001000000|2021-05-26 03:50:00|341.93|339.33|341.73|339.13|342.14|339.54|341.73|339.13|0
1622001300000|2021-05-26 03:55:00|341.93|339.33|342.34|339.74|342.45|339.85|341.93|339.33|0
1622001600000|2021-05-26 04:00:00|342.45|339.85|342.55|339.95|342.96|340.36|342.34|339.74|0
1622001900000|2021-05-26 04:05:00|342.65|340.05|342.75|340.15|342.75|340.15|342.55|339.95|0
1622002200000|2021-05-26 04:10:00|342.96|340.36|342.96|340.36|343.16|340.56|342.75|340.15|0
1622002500000|2021-05-26 04:15:00|343.16|340.56|342.54|339.94|343.16|340.56|342.45|339.85|0
1622002800000|2021-05-26 04:20:00|342.34|339.74|342.13|339.53|342.34|339.74|342.13|339.53|0
1622003100000|2021-05-26 04:25:00|342.34|339.74|341.92|339.32|342.34|339.74|341.92|339.32|0
1622003400000|2021-05-26 04:30:00|341.83|339.23|342.95|340.35|343.06|340.46|341.83|339.23|0
1622003700000|2021-05-26 04:35:00|343.06|340.46|342.75|340.15|343.16|340.56|342.75|340.15|0
1622004000000|2021-05-26 04:40:00|342.95|340.35|342.95|340.35|342.95|340.35|342.54|339.94|0
1622004300000|2021-05-26 04:45:00|342.74|340.14|342.74|340.14|342.95|340.35|342.54|339.94|0
1622004600000|2021-05-26 04:50:00|342.64|340.04|342.54|339.94|342.74|340.14|342.54|339.94|0
1622004900000|2021-05-26 04:55:00|342.53|339.93|342.74|340.14|342.74|340.14|342.53|339.93|0
1622005200000|2021-05-26 05:00:00|342.95|340.35|342.53|339.93|342.95|340.35|342.53|339.93|0
1622005500000|2021-05-26 05:05:00|342.33|339.73|341.3|338.7|342.64|340.04|341.3|338.7|0
1622005800000|2021-05-26 05:10:00|341.5|338.9|341.4|338.8|341.71|339.11|341.3|338.7|0
1622006100000|2021-05-26 05:15:00|341.3|338.7|341.91|339.31|341.91|339.31|341.3|338.7|0
1622006400000|2021-05-26 05:20:00|341.81|339.21|341.91|339.31|341.91|339.31|340.88|338.28|0
1622006700000|2021-05-26 05:25:00|341.71|339.11|341.5|338.9|341.91|339.31|341.5|338.9|0
1622007000000|2021-05-26 05:30:00|341.29|338.69|341.5|338.9|341.7|339.1|341.29|338.69|0
1622007300000|2021-05-26 05:35:00|341.7|339.1|341.29|338.69|341.7|339.1|341.29|338.69|0
1622007600000|2021-05-26 05:40:00|341.5|338.9|341.08|338.48|341.5|338.9|341.08|338.48|0
1622007900000|2021-05-26 05:45:00|341.19|338.59|341.08|338.48|341.49|338.89|340.88|338.28|0
1622008200000|2021-05-26 05:50:00|341.29|338.69|341.08|338.48|341.29|338.69|340.88|338.28|0
1622008500000|2021-05-26 05:55:00|341.29|338.69|341.49|338.89|341.7|339.1|341.29|338.69|0
1622008800000|2021-05-26 06:00:00|341.39|338.79|343.75|341.15|343.96|341.36|341.29|338.69|0
1622009100000|2021-05-26 06:05:00|344.58|341.98|345.82|343.22|347.68|345.08|344.37|341.77|0
1622009400000|2021-05-26 06:10:00|346.02|343.42|345.3|342.7|346.02|343.42|345.2|342.6|0
1622009700000|2021-05-26 06:15:00|345.4|342.8|345.1|342.5|345.61|343.01|344.58|341.98|0
1622010000000|2021-05-26 06:20:00|345.19|342.59|346.23|343.63|346.23|343.63|344.99|342.39|0
1622010300000|2021-05-26 06:25:00|346.02|343.42|345.4|342.8|346.02|343.42|345.19|342.59|0
1622010600000|2021-05-26 06:30:00|345.6|343|344.78|342.18|345.6|343|344.16|341.56|0
1622010900000|2021-05-26 06:35:00|344.57|341.97|343.33|340.73|344.78|342.18|343.33|340.73|0
1622011200000|2021-05-26 06:40:00|343.13|340.53|341.27|338.67|343.13|340.53|341.27|338.67|0
1622011500000|2021-05-26 06:45:00|341.07|338.47|339.63|337.03|341.07|338.47|338.81|336.21|0
1622011800000|2021-05-26 06:50:00|339.84|337.24|340.04|337.44|340.45|337.85|339.63|337.03|0
1622012100000|2021-05-26 06:55:00|340.15|337.55|340.04|337.44|340.25|337.65|339.01|336.41|0
1622012400000|2021-05-26 07:00:00|339.83|337.23|338.66|336.06|341.32|338.72|338.15|335.55|0
1622012700000|2021-05-26 07:05:00|338.36|336.16|339.59|337.39|339.59|337.39|337.85|335.65|0
1622013000000|2021-05-26 07:10:00|339.38|337.18|340.82|338.62|341.03|338.83|339.38|337.18|0
1622013300000|2021-05-26 07:15:00|340.61|338.41|342.57|340.37|342.88|340.68|340.61|338.41|0
1622013600000|2021-05-26 07:20:00|342.67|340.47|342.05|339.85|344.12|341.92|341.85|339.65|0
1622013900000|2021-05-26 07:25:00|342.26|340.06|343.08|340.88|343.5|341.3|342.05|339.85|0
1622014200000|2021-05-26 07:30:00|342.88|340.68|341.23|339.03|343.08|340.88|341.23|339.03|0
1622014500000|2021-05-26 07:35:00|341.43|339.23|341.84|339.64|342.46|340.26|341.23|339.03|0
1622014800000|2021-05-26 07:40:00|341.43|339.23|342.46|340.26|342.67|340.47|341.43|339.23|0
1622015100000|2021-05-26 07:45:00|342.16|339.96|342.25|340.05|342.87|340.67|341.64|339.44|0
1622015400000|2021-05-26 07:50:00|342.46|340.26|342.87|340.67|344.11|341.91|342.36|340.16|0
1622015700000|2021-05-26 07:55:00|342.67|340.47|341.84|339.64|342.87|340.67|341.84|339.64|0
1622016000000|2021-05-26 08:00:00|341.95|339.75|342.66|340.46|343.18|340.98|341.43|339.23|0
1622016300000|2021-05-26 08:05:00|342.87|340.67|340.5|338.3|342.87|340.67|340.5|338.3|0
1622016600000|2021-05-26 08:10:00|340.6|338.4|339.78|337.58|341.01|338.81|339.78|337.58|0
1622016900000|2021-05-26 08:15:00|339.88|337.68|341.01|338.81|341.63|339.43|339.57|337.37|0
1622017200000|2021-05-26 08:20:00|341.22|339.02|340.8|338.6|341.42|339.22|340.6|338.4|0
1622017500000|2021-05-26 08:25:00|340.6|338.4|340.39|338.19|340.8|338.6|340.18|337.98|0
1622017800000|2021-05-26 08:30:00|340.29|338.09|342.04|339.84|342.66|340.46|340.18|337.98|0
1622018100000|2021-05-26 08:35:00|341.94|339.74|342.65|340.45|343.07|340.87|341.83|339.63|0
1622018400000|2021-05-26 08:40:00|342.86|340.66|343.07|340.87|343.48|341.28|342.45|340.25|0
1622018700000|2021-05-26 08:45:00|342.97|340.77|343.06|340.86|343.68|341.48|342.65|340.45|0
1622019000000|2021-05-26 08:50:00|342.97|340.77|342.65|340.45|343.48|341.28|342.44|340.24|0
1622019300000|2021-05-26 08:55:00|342.44|340.24|342.44|340.24|342.65|340.45|342.24|340.04|0
1622019600000|2021-05-26 09:00:00|342.65|340.45|341.82|339.62|343.38|341.18|341.62|339.42|0
1622019900000|2021-05-26 09:05:00|341.72|339.52|340.79|338.59|341.82|339.62|340.59|338.39|0
1622020200000|2021-05-26 09:10:00|340.59|338.39|340.58|338.38|341|338.8|339.97|337.77|0
1622020500000|2021-05-26 09:15:00|340.38|338.18|341|338.8|341.2|339|340.38|338.18|0
1622020800000|2021-05-26 09:20:00|340.79|338.59|339.35|337.15|341|338.8|338.94|336.74|0
1622021100000|2021-05-26 09:25:00|339.14|336.94|338.11|335.91|339.35|337.15|338.11|335.91|0
1622021400000|2021-05-26 09:30:00|338.32|336.12|337.7|335.5|338.32|336.12|336.47|334.27|0
1622021700000|2021-05-26 09:35:00|337.91|335.71|338.11|335.91|338.73|336.53|337.91|335.71|0
1622022000000|2021-05-26 09:40:00|338.22|336.02|338.93|336.73|339.34|337.14|338.11|335.91|0
1622022300000|2021-05-26 09:45:00|339.14|336.94|341.4|339.2|341.61|339.41|339.14|336.94|0
1622022600000|2021-05-26 09:50:00|341.51|339.31|341.92|339.72|342.22|340.02|341.09|338.89|0
1622022900000|2021-05-26 09:55:00|342.02|339.82|342.43|340.23|342.63|340.43|341.6|339.4|0
1622023200000|2021-05-26 10:00:00|342.63|340.43|342.01|339.81|342.63|340.43|341.81|339.61|0
1622023500000|2021-05-26 10:05:00|341.92|339.72|341.81|339.61|342.12|339.92|341.6|339.4|0
1622023800000|2021-05-26 10:10:00|341.6|339.4|341.6|339.4|341.6|339.4|340.98|338.78|0
1622024100000|2021-05-26 10:15:00|341.81|339.61|342.63|340.43|342.84|340.64|341.39|339.19|0
1622024400000|2021-05-26 10:20:00|342.84|340.64|343.25|341.05|343.46|341.26|342.84|340.64|0
1622024700000|2021-05-26 10:25:00|343.04|340.84|342.21|340.01|343.04|340.84|341.8|339.6|0
1622025000000|2021-05-26 10:30:00|342.01|339.81|342.01|339.81|342.21|340.01|341.6|339.4|0
1622025300000|2021-05-26 10:35:00|341.8|339.6|342.01|339.81|342.21|340.01|341.59|339.39|0
1622025600000|2021-05-26 10:40:00|342.11|339.91|342.21|340.01|342.62|340.42|342.01|339.81|0
1622025900000|2021-05-26 10:45:00|342.11|339.91|342.21|340.01|343.04|340.84|342.11|339.91|0
1622026200000|2021-05-26 10:50:00|342.42|340.22|342|339.8|342.42|340.22|341.8|339.6|0
1622026500000|2021-05-26 10:55:00|341.8|339.6|342.41|340.21|342.62|340.42|341.59|339.39|0
1622026800000|2021-05-26 11:00:00|342.21|340.01|340.76|338.56|342.41|340.21|340.56|338.36|0
1622027100000|2021-05-26 11:05:00|340.87|338.67|341.38|339.18|342|339.8|340.56|338.36|0
1622027400000|2021-05-26 11:10:00|341.28|339.08|340.97|338.77|341.38|339.18|340.35|338.15|0
1622027700000|2021-05-26 11:15:00|340.76|338.56|340.35|338.15|340.76|338.56|339.94|337.74|0
1622028000000|2021-05-26 11:20:00|340.14|337.94|338.91|336.71|340.35|338.15|338.29|336.09|0
1622028300000|2021-05-26 11:25:00|338.7|336.5|339.52|337.32|339.73|337.53|337.47|335.27|0
1622028600000|2021-05-26 11:30:00|339.73|337.53|341.58|339.38|342.31|340.11|339.73|337.53|0
1622028900000|2021-05-26 11:35:00|341.79|339.59|341.79|339.59|342.2|340|341.17|338.97|0
1622029200000|2021-05-26 11:40:00|341.89|339.69|341.78|339.58|342.61|340.41|341.78|339.58|0
1622029500000|2021-05-26 11:45:00|341.99|339.79|342.4|340.2|342.4|340.2|341.78|339.58|0
1622029800000|2021-05-26 11:50:00|342.51|340.31|342.19|339.99|342.61|340.41|342.19|339.99|0
1622030100000|2021-05-26 11:55:00|342.3|340.1|342.4|340.2|342.4|340.2|342.19|339.99|0
1622030400000|2021-05-26 12:00:00|342.3|340.1|340.95|338.75|342.61|340.41|340.95|338.75|0
1622030700000|2021-05-26 12:05:00|341.16|338.96|340.75|338.55|341.16|338.96|340.54|338.34|0
1622031000000|2021-05-26 12:10:00|340.95|338.75|340.54|338.34|341.16|338.96|340.34|338.14|0
1622031300000|2021-05-26 12:15:00|340.75|338.55|340.54|338.34|340.95|338.75|340.33|338.13|0
1622031600000|2021-05-26 12:20:00|340.75|338.55|340.33|338.13|340.75|338.55|339.92|337.72|0
1622031900000|2021-05-26 12:25:00|340.13|337.93|339.51|337.31|340.33|338.13|339.3|337.1|0
1622032200000|2021-05-26 12:30:00|339.71|337.51|339.92|337.72|340.33|338.13|339.51|337.31|0
1622032500000|2021-05-26 12:35:00|340.12|337.92|339.92|337.72|340.33|338.13|339.51|337.31|0
1622032800000|2021-05-26 12:40:00|340.12|337.92|339.92|337.72|340.33|338.13|339.5|337.3|0
1622033100000|2021-05-26 12:45:00|340.12|337.92|342.18|339.98|342.18|339.98|339.92|337.72|0
1622033400000|2021-05-26 12:50:00|341.97|339.77|341.77|339.57|341.97|339.77|341.46|339.26|0
1622033700000|2021-05-26 12:55:00|341.56|339.36|344.04|341.84|345.69|343.49|341.35|339.15|0
1622034000000|2021-05-26 13:00:00|343.83|341.63|344.24|342.04|344.86|342.66|343|340.8|0
1622034300000|2021-05-26 13:05:00|344.45|342.25|345.07|342.87|345.28|343.08|344.24|342.04|0
1622034600000|2021-05-26 13:10:00|345.28|343.08|344.86|342.66|345.28|343.08|344.45|342.25|0
1622034900000|2021-05-26 13:15:00|345.07|342.87|345.48|343.28|346.52|344.32|344.86|342.66|0
1622035200000|2021-05-26 13:20:00|345.59|343.39|345.69|343.49|345.69|343.49|344.86|342.66|0
1622035500000|2021-05-26 13:25:00|345.48|343.28|346.93|344.73|347.55|345.35|345.07|342.87|0
1622035800000|2021-05-26 13:30:00|346.31|344.11|345.27|343.07|346.72|344.52|344.44|342.24|0
1622036100000|2021-05-26 13:35:00|345.48|343.28|347.76|345.56|349.42|347.22|345.06|342.86|0
1622036400000|2021-05-26 13:40:00|347.55|345.35|350.04|347.84|350.46|348.26|345.48|343.28|0
1622036700000|2021-05-26 13:45:00|350.25|348.05|354.43|352.23|354.43|352.23|349.74|347.54|0
1622037000000|2021-05-26 13:50:00|354.85|352.65|351.92|349.72|355.48|353.28|351.08|348.88|0
1622037300000|2021-05-26 13:55:00|352.13|349.93|355.15|352.95|355.15|352.95|351.29|349.09|0
1622037600000|2021-05-26 14:00:00|354.94|352.74|354.1|351.9|356.19|353.99|353.48|351.28|0
1622037900000|2021-05-26 14:05:00|354.31|352.11|352.64|350.44|355.15|352.95|352.64|350.44|0
1622038200000|2021-05-26 14:10:00|352.43|350.23|351.8|349.6|353.47|351.27|351.8|349.6|0
1622038500000|2021-05-26 14:15:00|352.01|349.81|349.1|346.9|352.43|350.23|349.1|346.9|0
1622038800000|2021-05-26 14:20:00|349.31|347.11|346.61|344.41|349.51|347.31|346.4|344.2|0
1622039100000|2021-05-26 14:25:00|346.4|344.2|348.06|345.86|348.89|346.69|346.4|344.2|0
1622039400000|2021-05-26 14:30:00|347.85|345.65|347.26|345.06|348.68|346.48|346.74|344.54|0
1622039700000|2021-05-26 14:35:00|347.05|344.85|347.17|344.97|348.58|346.38|346.84|344.64|0
1622040000000|2021-05-26 14:40:00|346.96|344.76|346.96|344.76|347.37|345.17|345.5|343.3|0
1622040300000|2021-05-26 14:45:00|347.16|344.96|346.75|344.55|347.16|344.96|345.71|343.51|0
1622040600000|2021-05-26 14:50:00|346.54|344.34|346.95|344.75|348.62|346.42|346.12|343.92|0
1622040900000|2021-05-26 14:55:00|346.75|344.55|345.91|343.71|347.37|345.17|345.5|343.3|0
1622041200000|2021-05-26 15:00:00|345.7|343.5|343.45|341.25|345.7|343.5|343.24|341.04|0
1622041500000|2021-05-26 15:05:00|343.24|341.04|341.58|339.38|343.45|341.25|341.58|339.38|0
1622041800000|2021-05-26 15:10:00|341.79|339.59|343.87|341.67|344.28|342.08|341.79|339.59|0
1622042100000|2021-05-26 15:15:00|343.66|341.46|344.07|341.87|344.7|342.5|343.24|341.04|0
1622042400000|2021-05-26 15:20:00|344.28|342.08|345.74|343.54|345.95|343.75|344.28|342.08|0
1622042700000|2021-05-26 15:25:00|345.53|343.33|344.49|342.29|346.15|343.95|344.49|342.29|0
1622043000000|2021-05-26 15:30:00|344.8|342.6|345.94|343.74|346.78|344.58|344.69|342.49|0
1622043300000|2021-05-26 15:35:00|345.74|343.54|345.53|343.33|346.36|344.16|345.11|342.91|0
1622043600000|2021-05-26 15:40:00|345.73|343.53|345.11|342.91|346.57|344.37|345.11|342.91|0
1622043900000|2021-05-26 15:45:00|344.9|342.7|343.86|341.66|344.9|342.7|343.65|341.45|0
1622044200000|2021-05-26 15:50:00|343.65|341.45|342.82|340.62|343.65|341.45|342.19|339.99|0
1622044500000|2021-05-26 15:55:00|343.02|340.82|342.19|339.99|343.02|340.82|341.57|339.37|0
1622044800000|2021-05-26 16:00:00|341.98|339.78|341.19|338.99|342.72|340.52|340.36|338.16|0
1622045100000|2021-05-26 16:05:00|340.98|338.78|340.67|338.47|341.81|339.61|340.35|338.15|0
1622045400000|2021-05-26 16:10:00|340.77|338.57|340.77|338.57|341.18|338.98|340.15|337.95|0
1622045700000|2021-05-26 16:15:00|340.98|338.78|341.39|339.19|341.39|339.19|340.77|338.57|0
1622046000000|2021-05-26 16:20:00|341.29|339.09|341.81|339.61|341.81|339.61|340.56|338.36|0
1622046300000|2021-05-26 16:25:00|341.6|339.4|341.39|339.19|342.01|339.81|341.18|338.98|0
1622046600000|2021-05-26 16:30:00|341.18|338.98|340.56|338.36|341.6|339.4|340.35|338.15|0
1622046900000|2021-05-26 16:35:00|340.76|338.56|340.97|338.77|341.18|338.98|340.14|337.94|0
1622047200000|2021-05-26 16:40:00|340.76|338.56|340.76|338.56|342.01|339.81|340.55|338.35|0
1622047500000|2021-05-26 16:45:00|340.55|338.35|339.72|337.52|340.97|338.77|339.72|337.52|0
1622047800000|2021-05-26 16:50:00|339.93|337.73|340.24|338.04|340.34|338.14|339.72|337.52|0
1622048100000|2021-05-26 16:55:00|340.34|338.14|340.55|338.35|340.55|338.35|339.93|337.73|0
1622048400000|2021-05-26 17:00:00|340.76|338.56|339.93|337.73|340.76|338.56|339.72|337.52|0
1622048700000|2021-05-26 17:05:00|339.72|337.52|342.21|340.01|343.26|341.06|338.68|336.48|0
1622049000000|2021-05-26 17:10:00|342|339.8|342.42|340.22|343.46|341.26|342|339.8|0
1622049300000|2021-05-26 17:15:00|342.63|340.43|342.42|340.22|343.25|341.05|341.79|339.59|0
1622049600000|2021-05-26 17:20:00|342.53|340.33|341.17|338.97|342.53|340.33|340.55|338.35|0
1622049900000|2021-05-26 17:25:00|341.38|339.18|341.79|339.59|341.79|339.59|340.54|338.34|0
1622050200000|2021-05-26 17:30:00|341.58|339.38|342|339.8|342.62|340.42|341.37|339.17|0
1622050500000|2021-05-26 17:35:00|341.79|339.59|343.04|340.84|343.87|341.67|341.58|339.38|0
1622050800000|2021-05-26 17:40:00|343.25|341.05|346.17|343.97|346.59|344.39|343.04|340.84|0
1622051100000|2021-05-26 17:45:00|345.96|343.76|346.28|344.08|347.43|345.23|345.13|342.93|0
1622051400000|2021-05-26 17:50:00|346.38|344.18|347.64|345.44|348.48|346.28|346.17|343.97|0
1622051700000|2021-05-26 17:55:00|347.75|345.55|346.38|344.18|347.75|345.55|345.75|343.55|0
1622052000000|2021-05-26 18:00:00|346.17|343.97|346.38|344.18|346.59|344.39|345.33|343.13|0
1622052300000|2021-05-26 18:05:00|346.59|344.39|344.7|342.5|346.59|344.39|344.7|342.5|0
1622052600000|2021-05-26 18:10:00|344.49|342.29|343.87|341.67|344.49|342.29|343.87|341.67|0
1622052900000|2021-05-26 18:15:00|344.07|341.87|343.24|341.04|344.7|342.5|343.24|341.04|0
1622053200000|2021-05-26 18:20:00|343.14|340.94|342.82|340.62|343.24|341.04|342.4|340.2|0
1622053500000|2021-05-26 18:25:00|342.61|340.41|343.03|340.83|343.86|341.66|342.61|340.41|0
1622053800000|2021-05-26 18:30:00|342.82|340.62|343.86|341.66|344.49|342.29|342.82|340.62|0
1622054100000|2021-05-26 18:35:00|343.76|341.56|344.07|341.87|344.49|342.29|343.03|340.83|0
1622054400000|2021-05-26 18:40:00|343.86|341.66|343.23|341.03|343.86|341.66|343.02|340.82|0
1622054700000|2021-05-26 18:45:00|343.02|340.82|343.23|341.03|343.23|341.03|342.61|340.41|0
1622055000000|2021-05-26 18:50:00|343.02|340.82|345.11|342.91|345.53|343.33|342.81|340.61|0
1622055300000|2021-05-26 18:55:00|345.32|343.12|345.11|342.91|346.16|343.96|344.9|342.7|0
1622055600000|2021-05-26 19:00:00|345.32|343.12|345.32|343.12|346.15|343.95|344.9|342.7|0
1622055900000|2021-05-26 19:05:00|345.11|342.91|345.94|343.74|346.15|343.95|344.48|342.28|0
1622056200000|2021-05-26 19:10:00|346.36|344.16|344.69|342.49|346.78|344.58|344.48|342.28|0
1622056500000|2021-05-26 19:15:00|344.9|342.7|343.85|341.65|345.11|342.91|343.85|341.65|0
1622056800000|2021-05-26 19:20:00|344.06|341.86|344.27|342.07|345.1|342.9|342.6|340.4|0
1622057100000|2021-05-26 19:25:00|344.06|341.86|344.17|341.97|345.52|343.32|343.85|341.65|0
1622057400000|2021-05-26 19:30:00|344.06|341.86|344.32|342.12|345.63|343.43|343.85|341.65|0
1622057700000|2021-05-26 19:35:00|344.11|341.91|344.63|342.43|344.94|342.74|343.48|341.28|0
1622058000000|2021-05-26 19:40:00|344.74|342.54|343.9|341.7|344.84|342.64|342.22|340.02|0
1622058300000|2021-05-26 19:45:00|343.69|341.49|344.31|342.11|345.15|342.95|343.27|341.07|0
1622058600000|2021-05-26 19:50:00|345.36|343.16|345.36|343.16|346.62|344.42|344.94|342.74|0
1622058900000|2021-05-26 19:55:00|345.57|343.37|343.06|340.86|346.2|344|342.43|340.23|0
1622059200000|2021-05-26 20:00:00|342.64|340.44|343.26|341.06|343.47|341.27|342.64|340.44|0
1622059500000|2021-05-26 20:05:00|343.05|340.85|342.63|340.43|343.47|341.27|342.43|340.23|0
1622059800000|2021-05-26 20:10:00|342.84|340.64|342.86|340.66|342.95|340.75|342.63|340.43|0
1622060100000|2021-05-26 20:15:00|342.96|340.36|342.74|340.14|342.96|340.36|342.72|340.12|0
1622060400000|2021-05-26 20:20:00|342.77|340.17|342.65|340.05|343.14|340.54|342.53|339.93|0
1622060700000|2021-05-26 20:25:00|342.74|340.14|342.62|340.02|342.74|340.14|342.62|340.02|0
1622061000000|2021-05-26 20:30:00|342.94|340.34|342.73|340.13|342.94|340.34|342.52|339.92|0
1622061300000|2021-05-26 20:35:00|342.94|340.34|342.94|340.34|342.94|340.34|342.52|339.92|0
1622061600000|2021-05-26 20:40:00|342.73|340.13|342.73|340.13|342.94|340.34|342.52|339.92|0
1622061900000|2021-05-26 20:45:00|342.94|340.34|342.73|340.13|342.94|340.34|342.52|339.92|0
1622062200000|2021-05-26 20:50:00|342.93|340.33|342.72|340.12|342.93|340.33|342.72|340.12|0
1622062500000|2021-05-26 20:55:00|342.93|340.33|342.92|340.32|342.93|340.33|342.51|339.91|0
1622062800000|2021-05-26 21:00:00|342.85|340.25|342.85|340.25|342.88|340.28|342.76|340.16|0
1622063100000|2021-05-26 21:05:00|342.82|340.22|342.85|340.25|342.88|340.28|342.82|340.22|0
1622063700000|2021-05-26 21:15:00|342.84|340.24|343.19|340.59|343.19|340.59|342.84|340.24|0
1622064000000|2021-05-26 21:20:00|343.25|340.65|343|340.4|343.25|340.65|342.97|340.37|0
1622064300000|2021-05-26 21:25:00|342.97|340.37|342.97|340.37|342.97|340.37|342.97|340.37|0
1622064900000|2021-05-26 21:35:00|343.06|340.46|343.02|340.42|343.06|340.46|343.02|340.42|0
1622065200000|2021-05-26 21:40:00|343.06|340.46|343.09|340.49|343.15|340.55|342.96|340.36|0
1622065500000|2021-05-26 21:45:00|343.21|340.61|343.05|340.45|343.21|340.61|342.96|340.36|0
1622066100000|2021-05-26 21:55:00|343.02|340.42|342.96|340.36|343.02|340.42|342.96|340.36|0
1622066400000|2021-05-26 22:00:00|343.13|340.53|340.93|338.33|343.13|340.53|340.72|338.12|0
1622066700000|2021-05-26 22:05:00|341.14|338.54|341.97|339.37|341.97|339.37|341.14|338.54|0
1622067000000|2021-05-26 22:10:00|341.76|339.16|341.34|338.74|341.76|339.16|340.93|338.33|0
1622067300000|2021-05-26 22:15:00|341.24|338.64|340.72|338.12|341.76|339.16|340.72|338.12|0
1622067600000|2021-05-26 22:20:00|340.51|337.91|340.72|338.12|340.92|338.32|340.51|337.91|0
1622067900000|2021-05-26 22:25:00|340.92|338.32|340.92|338.32|340.92|338.32|340.3|337.7|0
1622068200000|2021-05-26 22:30:00|341.34|338.74|341.97|339.37|342.18|339.58|341.13|338.53|0
1622068500000|2021-05-26 22:35:00|341.76|339.16|342.8|340.2|342.8|340.2|341.76|339.16|0
1622068800000|2021-05-26 22:40:00|343.22|340.62|342.59|339.99|343.22|340.62|342.38|339.78|0
1622069100000|2021-05-26 22:45:00|342.7|340.1|343.01|340.41|343.01|340.41|342.38|339.78|0
1622069400000|2021-05-26 22:50:00|342.91|340.31|343.01|340.41|343.22|340.62|342.8|340.2|0
1622069700000|2021-05-26 22:55:00|342.91|340.31|343.42|340.82|343.63|341.03|342.8|340.2|0
1622070000000|2021-05-26 23:00:00|343.63|341.03|344.05|341.45|344.26|341.66|343.32|340.72|0
1622070300000|2021-05-26 23:05:00|344.26|341.66|344.68|342.08|344.68|342.08|343.84|341.24|0
1622070600000|2021-05-26 23:10:00|344.89|342.29|344.26|341.66|345.1|342.5|343.84|341.24|0
1622070900000|2021-05-26 23:15:00|344.05|341.45|344.68|342.08|344.89|342.29|344.05|341.45|0
1622071200000|2021-05-26 23:20:00|344.89|342.29|344.05|341.45|345.2|342.6|343.95|341.35|0
1622071500000|2021-05-26 23:25:00|344.16|341.56|343.84|341.24|344.47|341.87|343.84|341.24|0
1622071800000|2021-05-26 23:30:00|343.94|341.34|344.04|341.44|344.25|341.65|343.84|341.24|0
1622072100000|2021-05-26 23:35:00|343.83|341.23|344.25|341.65|344.46|341.86|343.83|341.23|0
1622072400000|2021-05-26 23:40:00|344.46|341.86|344.67|342.07|344.67|342.07|344.25|341.65|0
1622072700000|2021-05-26 23:45:00|344.57|341.97|345.09|342.49|345.3|342.7|344.46|341.86|0
1622073000000|2021-05-26 23:50:00|345.3|342.7|344.04|341.44|345.3|342.7|343.83|341.23|0
1622073300000|2021-05-26 23:55:00|343.94|341.34|343.41|340.81|344.25|341.65|343.41|340.81|0
1622073600000|2021-05-27 00:00:00|343.83|341.23|343.31|340.71|344.25|341.65|342.36|339.76|0
1622073900000|2021-05-27 00:05:00|343.41|340.81|344.04|341.44|344.04|341.44|342.99|340.39|0
1622074200000|2021-05-27 00:10:00|344.15|341.55|343.62|341.02|344.35|341.75|342.99|340.39|0
1622074500000|2021-05-27 00:15:00|343.73|341.13|344.66|342.06|344.66|342.06|343.41|340.81|0
1622074800000|2021-05-27 00:20:00|344.87|342.27|343.61|341.01|344.87|342.27|343.61|341.01|0
1622075100000|2021-05-27 00:25:00|343.72|341.12|343.82|341.22|344.03|341.43|343.4|340.8|0
1622075400000|2021-05-27 00:30:00|344.03|341.43|343.82|341.22|344.03|341.43|343.61|341.01|0
1622075700000|2021-05-27 00:35:00|344.03|341.43|344.45|341.85|344.66|342.06|343.82|341.22|0
1622076000000|2021-05-27 00:40:00|344.66|342.06|346.76|344.16|347.81|345.21|344.66|342.06|0
1622076300000|2021-05-27 00:45:00|346.97|344.37|346.75|344.15|347.6|345|346.75|344.15|0
1622076600000|2021-05-27 00:50:00|346.54|343.94|345.91|343.31|347.17|344.57|345.7|343.1|0
1622076900000|2021-05-27 00:55:00|345.81|343.21|345.28|342.68|346.12|343.52|345.18|342.58|0
1622077200000|2021-05-27 01:00:00|345.49|342.89|345.49|342.89|345.91|343.31|345.07|342.47|0
1622077500000|2021-05-27 01:05:00|345.6|343|347.59|344.99|348.43|345.83|345.07|342.47|0
1622077800000|2021-05-27 01:10:00|347.38|344.78|348.64|346.04|349.06|346.46|347.38|344.78|0
1622078100000|2021-05-27 01:15:00|348.85|346.25|349.48|346.88|349.7|347.1|348.22|345.62|0
1622078400000|2021-05-27 01:20:00|349.91|347.31|350.33|347.73|350.96|348.36|349.91|347.31|0
1622078700000|2021-05-27 01:25:00|350.12|347.52|349.27|346.67|350.54|347.94|349.27|346.67|0
1622079000000|2021-05-27 01:30:00|349.48|346.88|350.32|347.72|351.17|348.57|349.48|346.88|0
1622079300000|2021-05-27 01:35:00|350.54|347.94|351.7|349.1|352.01|349.41|350.32|347.72|0
1622079600000|2021-05-27 01:40:00|351.8|349.2|351.17|348.57|351.8|349.2|350.32|347.72|0
1622079900000|2021-05-27 01:45:00|351.07|348.47|350.43|347.83|351.59|348.99|350.32|347.72|0
1622080200000|2021-05-27 01:50:00|350.53|347.93|351.38|348.78|351.8|349.2|350.53|347.93|0
1622080500000|2021-05-27 01:55:00|351.49|348.89|349.9|347.3|351.59|348.99|349.9|347.3|0
1622080800000|2021-05-27 02:00:00|350.11|347.51|350.53|347.93|350.53|347.93|349.9|347.3|0
1622081100000|2021-05-27 02:05:00|350.32|347.72|349.47|346.87|350.32|347.72|349.26|346.66|0
1622081400000|2021-05-27 02:10:00|349.37|346.77|349.47|346.87|349.68|347.08|349.26|346.66|0
1622081700000|2021-05-27 02:15:00|349.26|346.66|349.89|347.29|349.89|347.29|349.26|346.66|0
1622082000000|2021-05-27 02:20:00|350.1|347.5|350.1|347.5|350.74|348.14|349.68|347.08|0
1622082300000|2021-05-27 02:25:00|350.31|347.71|350.31|347.71|350.52|347.92|350.1|347.5|0
1622082600000|2021-05-27 02:30:00|350.52|347.92|351.37|348.77|351.58|348.98|350.52|347.92|0
1622082900000|2021-05-27 02:35:00|350.94|348.34|350.31|347.71|351.16|348.56|350.1|347.5|0
1622083200000|2021-05-27 02:40:00|350.52|347.92|350.31|347.71|350.52|347.92|349.68|347.08|0
1622083500000|2021-05-27 02:45:00|350.1|347.5|349.25|346.65|350.1|347.5|349.25|346.65|0
1622083800000|2021-05-27 02:50:00|349.04|346.44|348.41|345.81|349.04|346.44|348.2|345.6|0
1622084100000|2021-05-27 02:55:00|348.31|345.71|349.04|346.44|349.25|346.65|348.31|345.71|0
1622084400000|2021-05-27 03:00:00|348.83|346.23|349.25|346.65|349.25|346.65|348.52|345.92|0
1622084700000|2021-05-27 03:05:00|349.04|346.44|349.25|346.65|350.09|347.49|349.04|346.44|0
1622085000000|2021-05-27 03:10:00|349.46|346.86|348.62|346.02|349.46|346.86|348.2|345.6|0
1622085300000|2021-05-27 03:15:00|348.51|345.91|348.4|345.8|349.04|346.44|348.19|345.59|0
1622085600000|2021-05-27 03:20:00|348.51|345.91|348.82|346.22|349.04|346.44|348.19|345.59|0
1622085900000|2021-05-27 03:25:00|348.61|346.01|348.61|346.01|349.03|346.43|348.4|345.8|0
1622086200000|2021-05-27 03:30:00|348.4|345.8|348.09|345.49|348.51|345.91|347.77|345.17|0
1622086500000|2021-05-27 03:35:00|347.98|345.38|347.25|344.65|348.19|345.59|346.93|344.33|0
1622086800000|2021-05-27 03:40:00|347.14|344.54|346.93|344.33|347.35|344.75|346.93|344.33|0
1622087100000|2021-05-27 03:45:00|347.14|344.54|347.14|344.54|347.14|344.54|346.82|344.22|0
1622087400000|2021-05-27 03:50:00|346.92|344.32|346.71|344.11|347.14|344.54|346.71|344.11|0
1622087700000|2021-05-27 03:55:00|346.29|343.69|346.92|344.32|347.13|344.53|346.29|343.69|0
1622088000000|2021-05-27 04:00:00|346.71|344.11|347.87|345.27|347.97|345.37|346.5|343.9|0
1622088300000|2021-05-27 04:05:00|347.76|345.16|348.39|345.79|348.6|346|347.76|345.16|0
1622088600000|2021-05-27 04:10:00|348.18|345.58|349.02|346.42|349.02|346.42|347.97|345.37|0
1622088900000|2021-05-27 04:15:00|348.81|346.21|348.81|346.21|349.02|346.42|348.39|345.79|0
1622089200000|2021-05-27 04:20:00|348.6|346|348.39|345.79|348.81|346.21|348.18|345.58|0
1622089500000|2021-05-27 04:25:00|348.29|345.69|348.6|346|348.81|346.21|348.18|345.58|0
1622089800000|2021-05-27 04:30:00|348.81|346.21|349.44|346.84|349.65|347.05|348.6|346|0
1622090100000|2021-05-27 04:35:00|349.23|346.63|349.23|346.63|349.65|347.05|348.81|346.21|0
1622090400000|2021-05-27 04:40:00|349.02|346.42|349.23|346.63|349.23|346.63|348.81|346.21|0
1622090700000|2021-05-27 04:45:00|349.02|346.42|348.81|346.21|349.23|346.63|348.6|346|0
1622091000000|2021-05-27 04:50:00|349.02|346.42|347.96|345.36|349.02|346.42|347.54|344.94|0
1622091300000|2021-05-27 04:55:00|348.17|345.57|347.96|345.36|348.38|345.78|347.75|345.15|0
1622091600000|2021-05-27 05:00:00|347.75|345.15|348.17|345.57|348.59|345.99|347.75|345.15|0
1622091900000|2021-05-27 05:05:00|348.28|345.68|349.86|347.26|350.07|347.47|348.17|345.57|0
1622092200000|2021-05-27 05:10:00|350.07|347.47|350.28|347.68|350.81|348.21|349.75|347.15|0
1622092500000|2021-05-27 05:15:00|350.39|347.79|350.83|348.23|351.26|348.66|350.28|347.68|0
1622092800000|2021-05-27 05:20:00|351.04|348.44|351.46|348.86|351.47|348.87|350.83|348.23|0
1622093100000|2021-05-27 05:25:00|351.36|348.76|351.04|348.44|351.46|348.86|350.62|348.02|0
1622093400000|2021-05-27 05:30:00|351.25|348.65|350.2|347.6|351.25|348.65|349.99|347.39|0
1622093700000|2021-05-27 05:35:00|349.99|347.39|350.83|348.23|351.04|348.44|349.99|347.39|0
1622094000000|2021-05-27 05:40:00|351.04|348.44|348.73|346.13|351.04|348.44|348.62|346.02|0
1622094300000|2021-05-27 05:45:00|348.62|346.02|348.51|345.91|349.36|346.76|348.3|345.7|0
1622094600000|2021-05-27 05:50:00|348.41|345.81|347.04|344.44|348.72|346.12|346.42|343.82|0
1622094900000|2021-05-27 05:55:00|347.15|344.55|347.15|344.55|347.67|345.07|346.83|344.23|0
1622095200000|2021-05-27 06:00:00|347.04|344.44|347.67|345.07|348.3|345.7|346.62|344.02|0
1622095500000|2021-05-27 06:05:00|347.46|344.86|347.88|345.28|348.3|345.7|346.73|344.13|0
1622095800000|2021-05-27 06:10:00|348.09|345.49|348.3|345.7|348.72|346.12|348.09|345.49|0
1622096100000|2021-05-27 06:15:00|348.51|345.91|347.78|345.18|348.72|346.12|347.78|345.18|0
1622096400000|2021-05-27 06:20:00|347.88|345.28|348.51|345.91|348.51|345.91|347.78|345.18|0
1622096700000|2021-05-27 06:25:00|348.72|346.12|348.72|346.12|349.14|346.54|348.72|346.12|0
1622097000000|2021-05-27 06:30:00|348.93|346.33|349.55|346.95|349.77|347.17|348.5|345.9|0
1622097300000|2021-05-27 06:35:00|349.34|346.74|349.55|346.95|349.76|347.16|349.34|346.74|0
1622097600000|2021-05-27 06:40:00|349.76|347.16|351.87|349.27|352.5|349.9|349.76|347.16|0
1622097900000|2021-05-27 06:45:00|352.29|349.69|354.19|351.59|356.52|353.92|351.56|348.96|0
1622098200000|2021-05-27 06:50:00|354.4|351.8|354.19|351.59|355.67|353.07|353.34|350.74|0
1622098500000|2021-05-27 06:55:00|354.3|351.7|353.55|350.95|354.61|352.01|353.13|350.53|0
1622098800000|2021-05-27 07:00:00|353.98|351.38|350.39|347.79|354.4|351.8|350.39|347.79|0
1622099100000|2021-05-27 07:05:00|349.98|347.78|351.24|349.04|351.24|349.04|349.67|347.47|0
1622099400000|2021-05-27 07:10:00|351.03|348.83|351.24|349.04|351.66|349.46|350.19|347.99|0
1622099700000|2021-05-27 07:15:00|351.35|349.15|351.77|349.57|352.72|350.52|350.82|348.62|0
1622100000000|2021-05-27 07:20:00|351.87|349.67|350.82|348.62|352.29|350.09|350.19|347.99|0
1622100300000|2021-05-27 07:25:00|351.03|348.83|350.18|347.98|351.24|349.04|349.97|347.77|0
1622100600000|2021-05-27 07:30:00|349.97|347.77|352.71|350.51|352.82|350.62|349.76|347.56|0
1622100900000|2021-05-27 07:35:00|352.5|350.3|353.77|351.57|354.19|351.99|352.29|350.09|0
1622101200000|2021-05-27 07:40:00|353.98|351.78|352.29|350.09|354.4|352.2|352.29|350.09|0
1622101500000|2021-05-27 07:45:00|352.5|350.3|352.5|350.3|352.92|350.72|352.29|350.09|0
1622101800000|2021-05-27 07:50:00|352.29|350.09|352.71|350.51|353.76|351.56|352.29|350.09|0
1622102100000|2021-05-27 07:55:00|352.92|350.72|352.07|349.87|353.34|351.14|351.55|349.35|0
1622102400000|2021-05-27 08:00:00|351.86|349.66|349.12|346.92|351.86|349.66|348.91|346.71|0
1622102700000|2021-05-27 08:05:00|348.91|346.71|349.44|347.24|349.75|347.55|348.7|346.5|0
1622103000000|2021-05-27 08:10:00|349.33|347.13|349.12|346.92|349.54|347.34|348.91|346.71|0
1622103300000|2021-05-27 08:15:00|349.02|346.82|349.96|347.76|349.96|347.76|348.91|346.71|0
1622103600000|2021-05-27 08:20:00|349.75|347.55|348.97|346.77|349.96|347.76|348.7|346.5|0
1622103900000|2021-05-27 08:25:00|348.76|346.56|348.55|346.35|349.18|346.98|348.55|346.35|0
1622104200000|2021-05-27 08:30:00|348.76|346.56|348.97|346.77|349.39|347.19|348.34|346.14|0
1622104500000|2021-05-27 08:35:00|349.39|347.19|350.23|348.03|350.65|348.45|349.18|346.98|0
1622104800000|2021-05-27 08:40:00|350.34|348.14|350.44|348.24|350.65|348.45|350.02|347.82|0
1622105100000|2021-05-27 08:45:00|350.65|348.45|351.7|349.5|352.12|349.92|350.23|348.03|0
1622105400000|2021-05-27 08:50:00|351.49|349.29|353.18|350.98|353.18|350.98|351.28|349.08|0
1622105700000|2021-05-27 08:55:00|352.97|350.77|352.54|350.34|353.6|351.4|352.12|349.92|0
1622106000000|2021-05-27 09:00:00|352.44|350.24|352.33|350.13|353.6|351.4|351.7|349.5|0
1622106300000|2021-05-27 09:05:00|352.12|349.92|352.12|349.92|352.75|350.55|351.91|349.71|0
1622106600000|2021-05-27 09:10:00|351.7|349.5|351.48|349.28|351.91|349.71|351.06|348.86|0
1622106900000|2021-05-27 09:15:00|351.27|349.07|351.69|349.49|351.81|349.61|351.27|349.07|0
1622107200000|2021-05-27 09:20:00|351.48|349.28|352.12|349.92|352.33|350.13|351.27|349.07|0
1622107500000|2021-05-27 09:25:00|352.23|350.03|352.96|350.76|353.59|351.39|351.69|349.49|0
1622107800000|2021-05-27 09:30:00|353.17|350.97|352.32|350.12|353.17|350.97|352.01|349.81|0
1622108100000|2021-05-27 09:35:00|352.11|349.91|352.11|349.91|352.11|349.91|351.48|349.28|0
1622108400000|2021-05-27 09:40:00|352.01|349.81|353.38|351.18|353.38|351.18|351.69|349.49|0
1622108700000|2021-05-27 09:45:00|353.17|350.97|352.95|350.75|353.38|351.18|352.74|350.54|0
1622109000000|2021-05-27 09:50:00|352.74|350.54|352.53|350.33|352.74|350.54|351.69|349.49|0
1622109300000|2021-05-27 09:55:00|352.95|350.75|353.59|351.39|353.59|351.39|352.74|350.54|0
1622109600000|2021-05-27 10:00:00|353.38|351.18|353.59|351.39|354.64|352.44|353.16|350.96|0
1622109900000|2021-05-27 10:05:00|353.37|351.17|352.11|349.91|353.37|351.17|352.11|349.91|0
1622110200000|2021-05-27 10:10:00|351.89|349.69|352.1|349.9|352.11|349.91|351.37|349.17|0
1622110500000|2021-05-27 10:15:00|351.89|349.69|350.84|348.64|351.89|349.69|350.63|348.43|0
1622110800000|2021-05-27 10:20:00|351.05|348.85|351.26|349.06|351.68|349.48|350.84|348.64|0
1622111100000|2021-05-27 10:25:00|351.47|349.27|351.05|348.85|351.68|349.48|350.84|348.64|0
1622111400000|2021-05-27 10:30:00|351.26|349.06|351.26|349.06|351.47|349.27|351.26|349.06|0
1622111700000|2021-05-27 10:35:00|351.37|349.17|350.83|348.63|351.37|349.17|350.2|348|0
1622112000000|2021-05-27 10:40:00|350.62|348.42|350.73|348.53|351.25|349.05|350.41|348.21|0
1622112300000|2021-05-27 10:45:00|350.83|348.63|349.78|347.58|350.83|348.63|349.57|347.37|0
1622112600000|2021-05-27 10:50:00|349.68|347.48|350.41|348.21|350.62|348.42|349.36|347.16|0
1622112900000|2021-05-27 10:55:00|350.2|348|350.41|348.21|351.04|348.84|350.2|348|0
1622113200000|2021-05-27 11:00:00|350.31|348.11|349.14|346.94|350.41|348.21|348.72|346.52|0
1622113500000|2021-05-27 11:05:00|348.93|346.73|349.77|347.57|349.98|347.78|348.93|346.73|0
1622113800000|2021-05-27 11:10:00|349.98|347.78|349.56|347.36|350.4|348.2|349.14|346.94|0
1622114100000|2021-05-27 11:15:00|349.35|347.15|348.72|346.52|349.77|347.57|348.3|346.1|0
1622114400000|2021-05-27 11:20:00|348.83|346.63|348.83|346.63|349.14|346.94|348.72|346.52|0
1622114700000|2021-05-27 11:25:00|348.72|346.52|349.77|347.57|349.98|347.78|348.72|346.52|0
1622115000000|2021-05-27 11:30:00|349.67|347.47|349.98|347.78|350.4|348.2|349.35|347.15|0
1622115300000|2021-05-27 11:35:00|349.77|347.57|350.82|348.62|350.82|348.62|349.56|347.36|0
1622115600000|2021-05-27 11:40:00|351.03|348.83|351.03|348.83|351.45|349.25|350.4|348.2|0
1622115900000|2021-05-27 11:45:00|350.82|348.62|349.55|347.35|350.82|348.62|349.55|347.35|0
1622116200000|2021-05-27 11:50:00|349.45|347.25|348.5|346.3|349.76|347.56|348.5|346.3|0
1622116500000|2021-05-27 11:55:00|348.4|346.2|345.35|343.15|348.71|346.51|345.14|342.94|0
1622116800000|2021-05-27 12:00:00|344.93|342.73|344.51|342.31|344.93|342.73|338.67|336.47|0
1622117100000|2021-05-27 12:05:00|344.3|342.1|346.4|344.2|346.61|344.41|342.63|340.43|0
1622117400000|2021-05-27 12:10:00|346.61|344.41|345.77|343.57|347.03|344.83|344.93|342.73|0
1622117700000|2021-05-27 12:15:00|346.19|343.99|347.65|345.45|348.07|345.87|345.97|343.77|0
1622118000000|2021-05-27 12:20:00|347.55|345.35|347.23|345.03|347.86|345.66|346.6|344.4|0
1622118300000|2021-05-27 12:25:00|347.02|344.82|346.6|344.4|347.44|345.24|346.39|344.19|0
1622118600000|2021-05-27 12:30:00|346.71|344.51|340.87|338.67|348.81|346.61|340.87|338.67|0
1622118900000|2021-05-27 12:35:00|341.08|338.88|341.92|339.72|342.54|340.34|340.87|338.67|0
1622119200000|2021-05-27 12:40:00|341.71|339.51|342.96|340.76|343.38|341.18|340.66|338.46|0
1622119500000|2021-05-27 12:45:00|343.17|340.97|342.33|340.13|343.38|341.18|341.91|339.71|0
1622119800000|2021-05-27 12:50:00|342.44|340.24|341.91|339.71|342.96|340.76|341.49|339.29|0
1622120100000|2021-05-27 12:55:00|342.02|339.82|339.41|337.21|342.12|339.92|339.41|337.21|0
1622120400000|2021-05-27 13:00:00|339.61|337.41|338.99|336.79|339.82|337.62|337.53|335.33|0
1622120700000|2021-05-27 13:05:00|339.2|337|338.78|336.58|339.82|337.62|338.15|335.95|0
1622121000000|2021-05-27 13:10:00|338.99|336.79|335.66|333.46|339.2|337|335.04|332.84|0
1622121300000|2021-05-27 13:15:00|335.56|333.36|335.24|333.04|336.91|334.71|334.83|332.63|0
1622121600000|2021-05-27 13:20:00|335.04|332.84|335.04|332.84|335.24|333.04|334.41|332.21|0
1622121900000|2021-05-27 13:25:00|334.83|332.63|333.38|331.18|335.04|332.84|331.72|329.52|0
1622122200000|2021-05-27 13:30:00|333.79|331.59|332.96|330.76|334|331.8|331.31|329.11|0
1622122500000|2021-05-27 13:35:00|332.76|330.56|331.31|329.11|333.17|330.97|330.9|328.7|0
1622122800000|2021-05-27 13:40:00|331.1|328.9|330.84|328.64|331.88|329.68|328.77|326.57|0
1622123100000|2021-05-27 13:45:00|330.63|328.43|333.12|330.92|334.37|332.17|330.63|328.43|0
1622123400000|2021-05-27 13:50:00|332.91|330.71|332.08|329.88|333.12|330.92|331.05|328.85|0
1622123700000|2021-05-27 13:55:00|331.88|329.68|332.53|330.33|333.74|331.54|331.46|329.26|0
1622124000000|2021-05-27 14:00:00|332.12|329.92|332.12|329.92|335.04|332.84|331.91|329.71|0
1622124300000|2021-05-27 14:05:00|332.53|330.33|331.53|329.33|333.47|331.27|331.12|328.92|0
1622124600000|2021-05-27 14:10:00|331.33|329.13|330.28|328.08|331.53|329.33|329.86|327.66|0
1622124900000|2021-05-27 14:15:00|330.07|327.87|329.03|326.83|330.7|328.5|328.41|326.21|0
1622125200000|2021-05-27 14:20:00|329.45|327.25|330.9|328.7|330.91|328.71|329.24|327.04|0
1622125500000|2021-05-27 14:25:00|330.7|328.5|330.07|327.87|331.43|329.23|329.65|327.45|0
1622125800000|2021-05-27 14:30:00|329.86|327.66|328.43|326.23|329.86|327.66|328.43|326.23|0
1622126100000|2021-05-27 14:35:00|328.32|326.12|327.69|325.49|328.53|326.33|327.48|325.28|0
1622126400000|2021-05-27 14:40:00|327.9|325.7|327.07|324.87|328.73|326.53|326.86|324.66|0
1622126700000|2021-05-27 14:45:00|326.86|324.66|326.86|324.66|327.48|325.28|326.65|324.45|0
1622127000000|2021-05-27 14:50:00|327.07|324.87|330.82|328.62|334.17|331.97|327.07|324.87|0
1622127300000|2021-05-27 14:55:00|330.61|328.41|331.65|329.45|332.91|330.71|329.98|327.78|0
1622127600000|2021-05-27 15:00:00|331.02|328.82|333.33|331.13|333.33|331.13|330.61|328.41|0
1622127900000|2021-05-27 15:05:00|333.22|331.02|331.44|329.24|333.74|331.54|331.34|329.14|0
1622128200000|2021-05-27 15:10:00|331.65|329.45|331.44|329.24|332.28|330.08|331.02|328.82|0
1622128500000|2021-05-27 15:15:00|331.23|329.03|330.81|328.61|332.49|330.29|330.81|328.61|0
1622128800000|2021-05-27 15:20:00|330.6|328.4|331.23|329.03|331.44|329.24|330.39|328.19|0
1622129100000|2021-05-27 15:25:00|331.02|328.82|334.16|331.96|334.16|331.96|330.39|328.19|0
1622129400000|2021-05-27 15:30:00|334.37|332.17|334.37|332.17|336.89|334.69|333.53|331.33|0
1622129700000|2021-05-27 15:35:00|334.58|332.38|333.11|330.91|334.58|332.38|333.11|330.91|0
1622130000000|2021-05-27 15:40:00|332.9|330.7|332.27|330.07|332.9|330.7|331.64|329.44|0
1622130300000|2021-05-27 15:45:00|332.48|330.28|332.38|330.18|332.48|330.28|331.64|329.44|0
1622130600000|2021-05-27 15:50:00|332.48|330.28|332.06|329.86|332.48|330.28|331.64|329.44|0
1622130900000|2021-05-27 15:55:00|331.85|329.65|330.28|328.08|331.85|329.65|329.55|327.35|0
1622131200000|2021-05-27 16:00:00|330.38|328.18|329.97|327.77|330.59|328.39|329.34|327.14|0
1622131500000|2021-05-27 16:05:00|330.17|327.97|330.17|327.97|330.8|328.6|329.55|327.35|0
1622131800000|2021-05-27 16:10:00|330.28|328.08|329.76|327.56|330.28|328.08|329.55|327.35|0
1622132100000|2021-05-27 16:15:00|329.55|327.35|329.55|327.35|329.75|327.55|329.13|326.93|0
1622132400000|2021-05-27 16:20:00|329.75|327.55|329.34|327.14|329.75|327.55|329.13|326.93|0
1622132700000|2021-05-27 16:25:00|329.24|327.04|330.17|327.97|330.17|327.97|328.92|326.72|0
1622133000000|2021-05-27 16:30:00|329.96|327.76|329.75|327.55|330.59|328.39|329.33|327.13|0
1622133300000|2021-05-27 16:35:00|329.54|327.34|330.17|327.97|330.79|328.59|329.54|327.34|0
1622133600000|2021-05-27 16:40:00|329.96|327.76|330.58|328.38|331.21|329.01|329.75|327.55|0
1622133900000|2021-05-27 16:45:00|330.69|328.49|331.4|329.2|331.82|329.62|329.93|327.73|0
1622134200000|2021-05-27 16:50:00|331.19|328.99|331.19|328.99|331.61|329.41|330.98|328.78|0
1622134500000|2021-05-27 16:55:00|330.98|328.78|330.62|328.42|331.61|329.41|330.56|328.36|0
1622134800000|2021-05-27 17:00:00|330.52|328.32|331.25|329.05|331.25|329.05|329.36|327.16|0
1622135100000|2021-05-27 17:05:00|331.04|328.84|330.41|328.21|331.25|329.05|330.2|328|0
1622135400000|2021-05-27 17:10:00|330.62|328.42|330.41|328.21|331.25|329.05|329.99|327.79|0
1622135700000|2021-05-27 17:15:00|330.83|328.63|330.62|328.42|331.57|329.37|330.2|328|0
1622136000000|2021-05-27 17:20:00|330.41|328.21|331.04|328.84|331.25|329.05|330.41|328.21|0
1622136300000|2021-05-27 17:25:00|330.83|328.63|331.78|329.58|331.88|329.68|330.83|328.63|0
1622136600000|2021-05-27 17:30:00|331.67|329.47|331.88|329.68|332.51|330.31|331.46|329.26|0
1622136900000|2021-05-27 17:35:00|331.67|329.47|333.57|331.37|335.89|333.69|331.25|329.05|0
1622137200000|2021-05-27 17:40:00|333.36|331.16|334.2|332|334.62|332.42|333.14|330.94|0
1622137500000|2021-05-27 17:45:00|333.99|331.79|333.35|331.15|334.83|332.63|333.14|330.94|0
1622137800000|2021-05-27 17:50:00|333.57|331.37|333.78|331.58|333.78|331.58|332.93|330.73|0
1622138100000|2021-05-27 17:55:00|333.56|331.36|333.56|331.36|334.2|332|333.14|330.94|0
1622138400000|2021-05-27 18:00:00|333.77|331.57|334.83|332.63|335.25|333.05|333.35|331.15|0
1622138700000|2021-05-27 18:05:00|334.94|332.74|335.89|333.69|336.31|334.11|334.62|332.42|0
1622139000000|2021-05-27 18:10:00|336.1|333.9|336.95|334.75|337.16|334.96|335.89|333.69|0
1622139300000|2021-05-27 18:15:00|337.16|334.96|336.73|334.53|337.58|335.38|336.73|334.53|0
1622139600000|2021-05-27 18:20:00|336.95|334.75|337.37|335.17|337.37|335.17|336.21|334.01|0
1622139900000|2021-05-27 18:25:00|337.16|334.96|334.61|332.41|337.58|335.38|334.61|332.41|0
1622140200000|2021-05-27 18:30:00|335.25|333.05|335.25|333.05|336.1|333.9|335.04|332.84|0
1622140500000|2021-05-27 18:35:00|335.46|333.26|336.52|334.32|336.94|334.74|335.25|333.05|0
1622140800000|2021-05-27 18:40:00|336.31|334.11|336.52|334.32|337.48|335.28|336.09|333.89|0
1622141100000|2021-05-27 18:45:00|336.3|334.1|336.3|334.1|337.15|334.95|335.46|333.26|0
1622141400000|2021-05-27 18:50:00|336.09|333.89|334.82|332.62|336.3|334.1|334.82|332.62|0
1622141700000|2021-05-27 18:55:00|335.03|332.83|334.18|331.98|335.03|332.83|333.34|331.14|0
1622142000000|2021-05-27 19:00:00|334.61|332.41|336.41|334.21|337.15|334.95|334.4|332.2|0
1622142300000|2021-05-27 19:05:00|336.51|334.31|337.36|335.16|338.21|336.01|336.51|334.31|0
1622142600000|2021-05-27 19:10:00|337.15|334.95|335.87|333.67|337.78|335.58|335.24|333.04|0
1622142900000|2021-05-27 19:15:00|335.66|333.46|335.24|333.04|335.66|333.46|334.6|332.4|0
1622143200000|2021-05-27 19:20:00|335.45|333.25|335.87|333.67|337.04|334.84|335.03|332.83|0
1622143500000|2021-05-27 19:25:00|336.08|333.88|335.87|333.67|336.3|334.1|335.24|333.04|0
1622143800000|2021-05-27 19:30:00|335.45|333.25|335.66|333.46|336.83|334.63|335.45|333.25|0
1622144100000|2021-05-27 19:35:00|335.87|333.67|334.81|332.61|336.29|334.09|333.75|331.55|0
1622144400000|2021-05-27 19:40:00|335.02|332.82|335.44|333.24|335.45|333.25|333.54|331.34|0
1622144700000|2021-05-27 19:45:00|335.23|333.03|335.23|333.03|335.44|333.24|332.91|330.71|0
1622145000000|2021-05-27 19:50:00|335.66|333.46|333.33|331.13|336.29|334.09|333.12|330.92|0
1622145300000|2021-05-27 19:55:00|333.54|331.34|335.87|333.67|335.87|333.67|329.95|327.75|0
1622145600000|2021-05-27 20:00:00|337.56|335.36|331.43|329.23|337.56|335.36|331.43|329.23|0
1622145900000|2021-05-27 20:05:00|331.64|329.44|328.06|325.86|331.64|329.44|327.85|325.65|0
1622146200000|2021-05-27 20:10:00|328.27|326.07|326.7|324.5|328.27|326.07|326.17|323.97|0
1622146500000|2021-05-27 20:15:00|327.27|324.67|327.08|324.48|327.39|324.79|327.02|324.42|0
1622146800000|2021-05-27 20:20:00|327.12|324.52|327.08|324.48|327.33|324.73|326.93|324.33|0
1622147100000|2021-05-27 20:25:00|327.11|324.51|327.26|324.66|327.36|324.76|327.06|324.46|0
1622147400000|2021-05-27 20:30:00|327.32|324.72|326.48|323.88|327.52|324.92|326.27|323.67|0
1622147700000|2021-05-27 20:35:00|326.27|323.67|325.85|323.25|326.48|323.88|325.22|322.62|0
1622148000000|2021-05-27 20:40:00|326.06|323.46|326.05|323.45|326.68|324.08|325.64|323.04|0
1622148300000|2021-05-27 20:45:00|325.85|323.25|326.05|323.45|326.05|323.45|325.43|322.83|0
1622148600000|2021-05-27 20:50:00|325.84|323.24|325.22|322.62|326.05|323.45|324.59|321.99|0
1622148900000|2021-05-27 20:55:00|325.01|322.41|324.38|321.78|325.22|322.62|323.96|321.36|0
1622149200000|2021-05-27 21:00:00|324.63|322.03|324.85|322.25|325.1|322.5|324.63|322.03|0
1622149500000|2021-05-27 21:05:00|324.79|322.19|325.06|322.46|325.06|322.46|324.73|322.13|0
1622149800000|2021-05-27 21:10:00|325.04|322.44|324.88|322.28|325.09|322.49|324.61|322.01|0
1622150100000|2021-05-27 21:15:00|324.91|322.31|325.18|322.58|325.61|323.01|324.61|322.01|0
1622150400000|2021-05-27 21:20:00|325.15|322.55|325.57|322.97|325.59|322.99|325.15|322.55|0
1622150700000|2021-05-27 21:25:00|325.74|323.14|325.79|323.19|325.79|323.19|325.74|323.14|0
1622151000000|2021-05-27 21:30:00|325.46|322.86|326|323.4|326|323.4|325.46|322.86|0
1622151300000|2021-05-27 21:35:00|326.09|323.49|326.34|323.74|326.37|323.77|326.05|323.45|0
1622151600000|2021-05-27 21:40:00|326.28|323.68|326.4|323.8|326.49|323.89|326.24|323.64|0
1622151900000|2021-05-27 21:45:00|326.43|323.83|326.43|323.83|326.46|323.86|326.33|323.73|0
1622152200000|2021-05-27 21:50:00|326.4|323.8|326.37|323.77|326.46|323.86|326.12|323.52|0
1622152500000|2021-05-27 21:55:00|326.18|323.58|325.84|323.24|326.42|323.82|325.53|322.93|0
1622152800000|2021-05-27 22:00:00|324.78|322.18|324.46|321.86|324.88|322.28|323.84|321.24|0
1622153100000|2021-05-27 22:05:00|324.25|321.65|324.67|322.07|324.88|322.28|324.25|321.65|0
1622153400000|2021-05-27 22:10:00|324.46|321.86|324.36|321.76|324.67|322.07|324.15|321.55|0
1622153700000|2021-05-27 22:15:00|324.46|321.86|325.09|322.49|325.09|322.49|324.25|321.65|0
1622154000000|2021-05-27 22:20:00|324.88|322.28|324.88|322.28|324.88|322.28|324.67|322.07|0
1622154300000|2021-05-27 22:25:00|325.09|322.49|325.09|322.49|325.5|322.9|324.88|322.28|0
1622154600000|2021-05-27 22:30:00|325.29|322.69|325.4|322.8|325.5|322.9|325.29|322.69|0
1622154900000|2021-05-27 22:35:00|325.29|322.69|325.29|322.69|325.29|322.69|325.29|322.69|0
1622155200000|2021-05-27 22:40:00|325.08|322.48|325.29|322.69|325.29|322.69|324.66|322.06|0
1622155500000|2021-05-27 22:45:00|325.08|322.48|324.77|322.17|325.29|322.69|324.66|322.06|0
1622155800000|2021-05-27 22:50:00|324.66|322.06|324.87|322.27|325.08|322.48|324.66|322.06|0
1622156100000|2021-05-27 22:55:00|324.66|322.06|324.66|322.06|324.66|322.06|324.45|321.85|0
1622156400000|2021-05-27 23:00:00|324.45|321.85|324.87|322.27|324.87|322.27|324.45|321.85|0
1622156700000|2021-05-27 23:05:00|324.98|322.38|325.29|322.69|325.29|322.69|324.87|322.27|0
1622157000000|2021-05-27 23:10:00|325.08|322.48|325.29|322.69|325.5|322.9|325.08|322.48|0
1622157300000|2021-05-27 23:15:00|325.49|322.89|325.7|323.1|325.91|323.31|325.49|322.89|0
1622157600000|2021-05-27 23:20:00|325.49|322.89|325.91|323.31|325.91|323.31|325.28|322.68|0
1622157900000|2021-05-27 23:25:00|325.7|323.1|324.76|322.16|326.12|323.52|324.65|322.05|0
1622158200000|2021-05-27 23:30:00|324.45|321.85|321.94|319.34|324.45|321.85|321.52|318.92|0
1622158500000|2021-05-27 23:35:00|322.15|319.55|321.31|318.71|322.26|319.66|320.48|317.88|0
1622158800000|2021-05-27 23:40:00|321.11|318.51|320.9|318.3|321.73|319.13|320.9|318.3|0
1622159100000|2021-05-27 23:45:00|321.1|318.5|320.48|317.88|321.31|318.71|320.06|317.46|0
1622159400000|2021-05-27 23:50:00|320.69|318.09|320.69|318.09|321.31|318.71|320.27|317.67|0
1622159700000|2021-05-27 23:55:00|320.89|318.29|321.52|318.92|321.73|319.13|320.79|318.19|0
1622160000000|2021-05-28 00:00:00|321.31|318.71|321.73|319.13|321.73|319.13|319.65|317.05|0
1622160300000|2021-05-28 00:05:00|321.52|318.92|320.89|318.29|322.35|319.75|320.89|318.29|0
1622160600000|2021-05-28 00:10:00|321|318.4|320.27|317.67|321.1|318.5|320.06|317.46|0
1622160900000|2021-05-28 00:15:00|320.06|317.46|320.06|317.46|320.89|318.29|319.64|317.04|0
1622161200000|2021-05-28 00:20:00|320.26|317.66|319.85|317.25|320.26|317.66|319.02|316.42|0
1622161500000|2021-05-28 00:25:00|319.64|317.04|319.43|316.83|319.85|317.25|319.22|316.62|0
1622161800000|2021-05-28 00:30:00|319.64|317.04|319.43|316.83|319.85|317.25|319.22|316.62|0
1622162100000|2021-05-28 00:35:00|319.64|317.04|320.05|317.45|320.26|317.66|319.43|316.83|0
1622162400000|2021-05-28 00:40:00|320.16|317.56|320.68|318.08|320.68|318.08|319.74|317.14|0
1622162700000|2021-05-28 00:45:00|320.47|317.87|320.67|318.07|320.68|318.08|320.26|317.66|0
1622163000000|2021-05-28 00:50:00|320.47|317.87|321.09|318.49|321.09|318.49|320.26|317.66|0
1622163300000|2021-05-28 00:55:00|321.3|318.7|321.3|318.7|321.3|318.7|320.88|318.28|0
1622163600000|2021-05-28 01:00:00|321.5|318.9|321.5|318.9|321.71|319.11|320.88|318.28|0
1622163900000|2021-05-28 01:05:00|321.3|318.7|321.29|318.69|321.71|319.11|321.09|318.49|0
1622164200000|2021-05-28 01:10:00|321.09|318.49|322.13|319.53|322.34|319.74|321.09|318.49|0
1622164500000|2021-05-28 01:15:00|322.33|319.73|322.33|319.73|322.33|319.73|321.92|319.32|0
1622164800000|2021-05-28 01:20:00|322.13|319.53|322.33|319.73|322.96|320.36|322.13|319.53|0
1622165100000|2021-05-28 01:25:00|322.12|319.52|321.91|319.31|322.33|319.73|321.71|319.11|0
1622165400000|2021-05-28 01:30:00|322.12|319.52|321.71|319.11|322.33|319.73|321.08|318.48|0
1622165700000|2021-05-28 01:35:00|321.91|319.31|322.12|319.52|322.33|319.73|321.71|319.11|0
1622166000000|2021-05-28 01:40:00|321.91|319.31|321.91|319.31|321.91|319.31|321.49|318.89|0
1622166300000|2021-05-28 01:45:00|321.7|319.1|321.91|319.31|322.12|319.52|321.29|318.69|0
1622166600000|2021-05-28 01:50:00|321.81|319.21|322.12|319.52|322.12|319.52|321.7|319.1|0
1622166900000|2021-05-28 01:55:00|322.33|319.73|323.16|320.56|323.79|321.19|322.33|319.73|0
1622167200000|2021-05-28 02:00:00|323.06|320.46|322.95|320.35|323.16|320.56|322.74|320.14|0
1622167500000|2021-05-28 02:05:00|323.06|320.46|322.95|320.35|323.16|320.56|322.53|319.93|0
1622167800000|2021-05-28 02:10:00|322.85|320.25|323.16|320.56|323.16|320.56|322.53|319.93|0
1622168100000|2021-05-28 02:15:00|323.06|320.46|323.36|320.76|323.36|320.76|322.95|320.35|0
1622168400000|2021-05-28 02:20:00|323.57|320.97|323.78|321.18|323.78|321.18|322.95|320.35|0
1622168700000|2021-05-28 02:25:00|323.68|321.08|324.82|322.22|324.82|322.22|323.15|320.55|0
1622169000000|2021-05-28 02:30:00|324.72|322.12|324.3|321.7|325.03|322.43|323.78|321.18|0
1622169300000|2021-05-28 02:35:00|324.41|321.81|324.2|321.6|324.61|322.01|324.2|321.6|0
1622169600000|2021-05-28 02:40:00|324.09|321.49|324.19|321.59|324.4|321.8|323.99|321.39|0
1622169900000|2021-05-28 02:45:00|323.98|321.38|324.19|321.59|324.4|321.8|323.98|321.38|0
1622170200000|2021-05-28 02:50:00|324.09|321.49|324.19|321.59|324.61|322.01|323.98|321.38|0
1622170500000|2021-05-28 02:55:00|324.4|321.8|323.98|321.38|324.4|321.8|323.77|321.17|0
1622170800000|2021-05-28 03:00:00|323.77|321.17|322.94|320.34|323.77|321.17|322.73|320.13|0
1622171100000|2021-05-28 03:05:00|323.05|320.45|322.52|319.92|323.35|320.75|322.31|319.71|0
1622171400000|2021-05-28 03:10:00|322.73|320.13|322.31|319.71|322.73|320.13|322.21|319.61|0
1622171700000|2021-05-28 03:15:00|322.52|319.92|322.52|319.92|322.73|320.13|322.31|319.71|0
1622172000000|2021-05-28 03:20:00|322.31|319.71|322.31|319.71|322.72|320.12|322.31|319.71|0
1622172300000|2021-05-28 03:25:00|322.51|319.91|322.51|319.91|322.51|319.91|322.1|319.5|0
1622172600000|2021-05-28 03:30:00|322.72|320.12|322.51|319.91|322.93|320.33|322.51|319.91|0
1622172900000|2021-05-28 03:35:00|322.72|320.12|322.72|320.12|323.14|320.54|322.51|319.91|0
1622173200000|2021-05-28 03:40:00|322.93|320.33|322.93|320.33|322.93|320.33|322.72|320.12|0
1622173500000|2021-05-28 03:45:00|322.72|320.12|322.3|319.7|322.93|320.33|322.09|319.49|0
1622173800000|2021-05-28 03:50:00|322.2|319.6|322.09|319.49|322.2|319.6|321.67|319.07|0
1622174100000|2021-05-28 03:55:00|321.88|319.28|321.88|319.28|321.88|319.28|321.67|319.07|0
1622174400000|2021-05-28 04:00:00|322.09|319.49|322.3|319.7|322.3|319.7|322.09|319.49|0
1622174700000|2021-05-28 04:05:00|322.51|319.91|322.3|319.7|322.71|320.11|322.2|319.6|0
1622175000000|2021-05-28 04:10:00|322.2|319.6|322.5|319.9|322.71|320.11|322.09|319.49|0
1622175300000|2021-05-28 04:15:00|322.61|320.01|322.61|320.01|322.71|320.11|322.3|319.7|0
1622175600000|2021-05-28 04:20:00|322.71|320.11|322.71|320.11|322.92|320.32|322.29|319.69|0
1622175900000|2021-05-28 04:25:00|322.92|320.32|323.54|320.94|323.75|321.15|322.71|320.11|0
1622176200000|2021-05-28 04:30:00|323.34|320.74|323.33|320.73|323.34|320.74|323.13|320.53|0
1622176500000|2021-05-28 04:35:00|323.44|320.84|323.54|320.94|323.75|321.15|323.33|320.73|0
1622176800000|2021-05-28 04:40:00|323.44|320.84|323.33|320.73|323.54|320.94|323.33|320.73|0
1622177100000|2021-05-28 04:45:00|323.12|320.52|323.33|320.73|323.33|320.73|323.12|320.52|0
1622177400000|2021-05-28 04:50:00|323.54|320.94|322.7|320.1|323.54|320.94|322.7|320.1|0
1622177700000|2021-05-28 04:55:00|322.5|319.9|322.7|320.1|322.91|320.31|322.49|319.89|0
1622178000000|2021-05-28 05:00:00|322.49|319.89|322.28|319.68|322.7|320.1|322.08|319.48|0
1622178300000|2021-05-28 05:05:00|322.08|319.48|321.66|319.06|322.28|319.68|321.45|318.85|0
1622178600000|2021-05-28 05:10:00|321.45|318.85|322.39|319.79|322.49|319.89|321.45|318.85|0
1622178900000|2021-05-28 05:15:00|322.49|319.89|323.74|321.14|323.74|321.14|322.28|319.68|0
1622179200000|2021-05-28 05:20:00|323.95|321.35|323.74|321.14|324.16|321.56|323.53|320.93|0
1622179500000|2021-05-28 05:25:00|323.95|321.35|324.58|321.98|324.79|322.19|323.95|321.35|0
1622179800000|2021-05-28 05:30:00|324.69|322.09|325.83|323.23|326.04|323.44|324.69|322.09|0
1622180100000|2021-05-28 05:35:00|326.04|323.44|325.62|323.02|326.25|323.65|325.62|323.02|0
1622180400000|2021-05-28 05:40:00|325.41|322.81|325.41|322.81|325.62|323.02|324.57|321.97|0
1622180700000|2021-05-28 05:45:00|325.62|323.02|326.4|323.8|326.82|324.22|325.41|322.81|0
1622181000000|2021-05-28 05:50:00|326.19|323.59|326.4|323.8|326.4|323.8|325.57|322.97|0
1622181300000|2021-05-28 05:55:00|326.19|323.59|326.19|323.59|326.82|324.22|326.09|323.49|0
1622181600000|2021-05-28 06:00:00|326.4|323.8|325.98|323.38|326.82|324.22|325.98|323.38|0
1622181900000|2021-05-28 06:05:00|326.19|323.59|326.82|324.22|326.82|324.22|325.98|323.38|0
1622182200000|2021-05-28 06:10:00|326.71|324.11|326.61|324.01|326.82|324.22|326.4|323.8|0
1622182500000|2021-05-28 06:15:00|326.5|323.9|327.02|324.42|327.44|324.84|326.19|323.59|0
1622182800000|2021-05-28 06:20:00|327.23|324.63|327.86|325.26|328.07|325.47|327.23|324.63|0
1622183100000|2021-05-28 06:25:00|327.65|325.05|327.44|324.84|327.86|325.26|326.6|324|0
1622183400000|2021-05-28 06:30:00|327.65|325.05|327.02|324.42|327.65|325.05|326.81|324.21|0
1622183700000|2021-05-28 06:35:00|327.13|324.53|326.71|324.11|327.23|324.63|326.18|323.58|0
1622184000000|2021-05-28 06:40:00|326.81|324.21|327.02|324.42|327.23|324.63|326.6|324|0
1622184300000|2021-05-28 06:45:00|327.13|324.53|326.6|324|327.13|324.53|326.39|323.79|0
1622184600000|2021-05-28 06:50:00|326.39|323.79|326.6|324|326.81|324.21|326.18|323.58|0
1622184900000|2021-05-28 06:55:00|326.81|324.21|325.97|323.37|326.81|324.21|325.66|323.06|0
1622185200000|2021-05-28 07:00:00|325.76|323.16|326.65|324.05|327.43|324.83|325.45|322.85|0
1622185500000|2021-05-28 07:05:00|326.45|324.25|326.03|323.83|326.66|324.46|325.3|323.1|0
1622185800000|2021-05-28 07:10:00|325.82|323.62|324.46|322.26|326.45|324.25|324.46|322.26|0
1622186100000|2021-05-28 07:15:00|324.56|322.36|324.14|321.94|324.98|322.78|323.52|321.32|0
1622186400000|2021-05-28 07:20:00|324.25|322.05|324.35|322.15|325.19|322.99|323.93|321.73|0
1622186700000|2021-05-28 07:25:00|324.56|322.36|324.98|322.78|325.82|323.62|324.14|321.94|0
1622187000000|2021-05-28 07:30:00|325.19|322.99|325.19|322.99|326.02|323.82|325.19|322.99|0
1622187300000|2021-05-28 07:35:00|325.4|323.2|324.98|322.78|325.61|323.41|324.56|322.36|0
1622187600000|2021-05-28 07:40:00|324.77|322.57|324.14|321.94|324.98|322.78|324.14|321.94|0
1622187900000|2021-05-28 07:45:00|324.35|322.15|324.66|322.46|324.76|322.56|323.72|321.52|0
1622188200000|2021-05-28 07:50:00|324.56|322.36|324.14|321.94|325.18|322.98|324.14|321.94|0
1622188500000|2021-05-28 07:55:00|323.93|321.73|323.72|321.52|324.34|322.14|323.3|321.1|0
1622188800000|2021-05-28 08:00:00|323.51|321.31|322.46|320.26|323.51|321.31|322.25|320.05|0
1622189100000|2021-05-28 08:05:00|322.36|320.16|322.04|319.84|322.67|320.47|321.63|319.43|0
1622189400000|2021-05-28 08:10:00|322.25|320.05|322.57|320.37|323.3|321.1|322.25|320.05|0
1622189700000|2021-05-28 08:15:00|322.67|320.47|322.04|319.84|322.88|320.68|321.83|319.63|0
1622190000000|2021-05-28 08:20:00|322.25|320.05|322.88|320.68|322.88|320.68|321.83|319.63|0
1622190300000|2021-05-28 08:25:00|322.67|320.47|322.67|320.47|323.08|320.88|322.46|320.26|0
1622190600000|2021-05-28 08:30:00|322.57|320.37|322.46|320.26|322.87|320.67|322.46|320.26|0
1622190900000|2021-05-28 08:35:00|322.25|320.05|321.41|319.21|322.46|320.26|321.41|319.21|0
1622191200000|2021-05-28 08:40:00|321.62|319.42|321.83|319.63|322.45|320.25|321.62|319.42|0
1622191500000|2021-05-28 08:45:00|322.04|319.84|321.62|319.42|322.04|319.84|321.62|319.42|0
1622191800000|2021-05-28 08:50:00|321.83|319.63|321.62|319.42|322.03|319.83|321.41|319.21|0
1622192100000|2021-05-28 08:55:00|321.83|319.63|321.2|319|322.03|319.83|321.2|319|0
1622192400000|2021-05-28 09:00:00|321.41|319.21|321.2|319|321.62|319.42|321.2|319|0
1622192700000|2021-05-28 09:05:00|321.41|319.21|322.45|320.25|322.87|320.67|321.41|319.21|0
1622193000000|2021-05-28 09:10:00|322.66|320.46|321.82|319.62|322.66|320.46|321.61|319.41|0
1622193300000|2021-05-28 09:15:00|321.61|319.41|320.57|318.37|321.82|319.62|320.36|318.16|0
1622193600000|2021-05-28 09:20:00|320.36|318.16|320.78|318.58|320.89|318.69|320.15|317.95|0
1622193900000|2021-05-28 09:25:00|320.68|318.48|321.4|319.2|321.51|319.31|320.57|318.37|0
1622194200000|2021-05-28 09:30:00|321.3|319.1|321.61|319.41|321.82|319.62|320.98|318.78|0
1622194500000|2021-05-28 09:35:00|321.4|319.2|320.57|318.37|321.4|319.2|320.57|318.37|0
1622194800000|2021-05-28 09:40:00|320.56|318.36|320.36|318.16|320.56|318.36|320.36|318.16|0
1622195100000|2021-05-28 09:45:00|320.15|317.95|320.98|318.78|320.98|318.78|320.15|317.95|0
1622195400000|2021-05-28 09:50:00|321.4|319.2|322.02|319.82|322.44|320.24|321.19|318.99|0
1622195700000|2021-05-28 09:55:00|321.81|319.61|320.77|318.57|322.02|319.82|320.77|318.57|0
1622196000000|2021-05-28 10:00:00|320.98|318.78|320.56|318.36|320.98|318.78|319.52|317.32|0
1622196300000|2021-05-28 10:05:00|320.67|318.47|322.02|319.82|322.02|319.82|320.56|318.36|0
1622196600000|2021-05-28 10:10:00|322.23|320.03|321.18|318.98|322.43|320.23|321.08|318.88|0
1622196900000|2021-05-28 10:15:00|321.39|319.19|321.39|319.19|322.02|319.82|321.18|318.98|0
1622197200000|2021-05-28 10:20:00|321.18|318.98|321.39|319.19|321.81|319.61|321.18|318.98|0
1622197500000|2021-05-28 10:25:00|321.6|319.4|321.39|319.19|321.81|319.61|321.18|318.98|0
1622197800000|2021-05-28 10:30:00|321.18|318.98|321.18|318.98|321.39|319.19|320.97|318.77|0
1622198100000|2021-05-28 10:35:00|321.59|319.39|320.97|318.77|321.59|319.39|320.97|318.77|0
1622198400000|2021-05-28 10:40:00|321.08|318.88|320.97|318.77|321.59|319.39|320.97|318.77|0
1622198700000|2021-05-28 10:45:00|320.87|318.67|321.38|319.18|321.38|319.18|320.76|318.56|0
1622199000000|2021-05-28 10:50:00|321.49|319.29|319.62|317.42|321.59|319.39|319.51|317.31|0
1622199300000|2021-05-28 10:55:00|319.51|317.31|319.3|317.1|319.72|317.52|319.3|317.1|0
1622199600000|2021-05-28 11:00:00|319.51|317.31|318.88|316.68|320.03|317.83|318.88|316.68|0
1622199900000|2021-05-28 11:05:00|319.09|316.89|319.92|317.72|320.24|318.04|318.88|316.68|0
1622200200000|2021-05-28 11:10:00|319.71|317.51|320.13|317.93|320.54|318.34|319.71|317.51|0
1622200500000|2021-05-28 11:15:00|320.24|318.04|320.33|318.13|320.44|318.24|319.92|317.72|0
1622200800000|2021-05-28 11:20:00|320.54|318.34|320.54|318.34|320.96|318.76|320.33|318.13|0
1622201100000|2021-05-28 11:25:00|320.33|318.13|320.48|318.28|320.65|318.45|320.07|317.87|0
1622201400000|2021-05-28 11:30:00|320.69|318.49|320.69|318.49|321.11|318.91|320.48|318.28|0
1622201700000|2021-05-28 11:35:00|320.9|318.7|321.73|319.53|321.73|319.53|320.9|318.7|0
1622202000000|2021-05-28 11:40:00|321.52|319.32|321.1|318.9|321.63|319.43|320.9|318.7|0
1622202300000|2021-05-28 11:45:00|321.21|319.01|321.31|319.11|321.31|319.11|320.48|318.28|0
1622202600000|2021-05-28 11:50:00|321.1|318.9|321.52|319.32|321.94|319.74|321.1|318.9|0
1622202900000|2021-05-28 11:55:00|321.31|319.11|321.94|319.74|322.15|319.95|321.31|319.11|0
1622203200000|2021-05-28 12:00:00|321.73|319.53|321.73|319.53|321.94|319.74|321.52|319.32|0
1622203500000|2021-05-28 12:05:00|321.52|319.32|322.98|320.78|322.98|320.78|321.52|319.32|0
1622203800000|2021-05-28 12:10:00|322.77|320.57|324.02|321.82|324.23|322.03|322.77|320.57|0
1622204100000|2021-05-28 12:15:00|324.48|322.28|324.27|322.07|324.48|322.28|323.86|321.66|0
1622204400000|2021-05-28 12:20:00|324.06|321.86|324.48|322.28|324.69|322.49|323.44|321.24|0
1622204700000|2021-05-28 12:25:00|324.69|322.49|324.48|322.28|325.53|323.33|324.38|322.18|0
1622205000000|2021-05-28 12:30:00|324.27|322.07|324.06|321.86|325.11|322.91|322.39|320.19|0
1622205300000|2021-05-28 12:35:00|324.17|321.97|323.64|321.44|324.9|322.7|323.64|321.44|0
1622205600000|2021-05-28 12:40:00|323.43|321.23|323.43|321.23|323.85|321.65|323.43|321.23|0
1622205900000|2021-05-28 12:45:00|323.22|321.02|324.89|322.69|326.15|323.95|323.22|321.02|0
1622206200000|2021-05-28 12:50:00|324.68|322.48|325.73|323.53|326.15|323.95|324.48|322.28|0
1622206500000|2021-05-28 12:55:00|325.94|323.74|325.73|323.53|326.78|324.58|325.1|322.9|0
1622206800000|2021-05-28 13:00:00|325.52|323.32|325.1|322.9|325.84|323.64|324.89|322.69|0
1622207100000|2021-05-28 13:05:00|325.31|323.11|324.68|322.48|325.52|323.32|324.26|322.06|0
1622207400000|2021-05-28 13:10:00|324.89|322.69|325.1|322.9|325.31|323.11|324.68|322.48|0
1622207700000|2021-05-28 13:15:00|324.89|322.69|323.84|321.64|324.89|322.69|323.42|321.22|0
1622208000000|2021-05-28 13:20:00|324.05|321.85|323.63|321.43|324.26|322.06|323.63|321.43|0
1622208300000|2021-05-28 13:25:00|323.42|321.22|322.8|320.6|324.05|321.85|322.17|319.97|0
1622208600000|2021-05-28 13:30:00|322.7|320.5|324.1|321.9|324.94|322.74|321.96|319.76|0
1622208900000|2021-05-28 13:35:00|323.89|321.69|324.94|322.74|325.57|323.37|323.26|321.06|0
1622209200000|2021-05-28 13:40:00|324.52|322.32|325.36|323.16|325.57|323.37|324.1|321.9|0
1622209500000|2021-05-28 13:45:00|325.26|323.06|325.57|323.37|325.57|323.37|322.22|320.02|0
1622209800000|2021-05-28 13:50:00|325.99|323.79|324.1|321.9|327.46|325.26|324.1|321.9|0
1622210100000|2021-05-28 13:55:00|324.31|322.11|323.05|320.85|324.94|322.74|323.05|320.85|0
1622210400000|2021-05-28 14:00:00|322.63|320.43|324.42|322.22|325.57|323.37|321.79|319.59|0
1622210700000|2021-05-28 14:05:00|323.89|321.69|325.77|323.57|325.77|323.57|323.68|321.48|0
1622211000000|2021-05-28 14:10:00|325.98|323.78|326.19|323.99|326.83|324.63|324.72|322.52|0
1622211300000|2021-05-28 14:15:00|325.77|323.57|327.67|325.47|327.88|325.68|325.35|323.15|0
1622211600000|2021-05-28 14:20:00|327.45|325.25|328.51|326.31|328.51|326.31|327.03|324.83|0
1622211900000|2021-05-28 14:25:00|328.72|326.52|329.97|327.77|330.62|328.42|328.72|326.52|0
1622212200000|2021-05-28 14:30:00|329.76|327.56|326.71|324.51|329.76|327.56|326.6|324.4|0
1622212500000|2021-05-28 14:35:00|326.6|324.4|327.44|325.24|327.86|325.66|326.39|324.19|0
1622212800000|2021-05-28 14:40:00|327.23|325.03|325.97|323.77|327.44|325.24|325.13|322.93|0
1622213100000|2021-05-28 14:45:00|326.18|323.98|327.23|325.03|327.44|325.24|325.76|323.56|0
1622213400000|2021-05-28 14:50:00|327.02|324.82|326.38|324.18|327.44|325.24|325.96|323.76|0
1622213700000|2021-05-28 14:55:00|326.17|323.97|326.8|324.6|327.22|325.02|326.17|323.97|0
1622214000000|2021-05-28 15:00:00|326.59|324.39|326.8|324.6|327.64|325.44|326.17|323.97|0
1622214300000|2021-05-28 15:05:00|326.38|324.18|326.17|323.97|327.22|325.02|325.96|323.76|0
1622214600000|2021-05-28 15:10:00|325.96|323.76|325.54|323.34|325.96|323.76|325.33|323.13|0
1622214900000|2021-05-28 15:15:00|325.96|323.76|324.49|322.29|325.96|323.76|324.28|322.08|0
1622215200000|2021-05-28 15:20:00|324.28|322.08|324.07|321.87|324.7|322.5|323.86|321.66|0
1622215500000|2021-05-28 15:25:00|324.28|322.08|324.49|322.29|325.12|322.92|324.07|321.87|0
1622215800000|2021-05-28 15:30:00|324.7|322.5|324.6|322.4|324.91|322.71|323.65|321.45|0
1622216100000|2021-05-28 15:35:00|324.49|322.29|322.81|320.61|324.49|322.29|322.6|320.4|0
1622216400000|2021-05-28 15:40:00|322.6|320.4|322.39|320.19|323.02|320.82|321.98|319.78|0
1622216700000|2021-05-28 15:45:00|322.6|320.4|323.44|321.24|323.65|321.45|322.39|320.19|0
1622217000000|2021-05-28 15:50:00|323.23|321.03|323.02|320.82|323.65|321.45|323.02|320.82|0
1622217300000|2021-05-28 15:55:00|322.92|320.72|322.6|320.4|323.23|321.03|322.18|319.98|0
1622217600000|2021-05-28 16:00:00|322.81|320.61|321.76|319.56|323.02|320.82|321.66|319.46|0
1622217900000|2021-05-28 16:05:00|321.55|319.35|321.13|318.93|321.55|319.35|320.41|318.21|0
1622218200000|2021-05-28 16:10:00|321.34|319.14|320.72|318.52|321.66|319.46|320.72|318.52|0
1622218500000|2021-05-28 16:15:00|320.92|318.72|320.51|318.31|320.92|318.72|320.09|317.89|0
1622218800000|2021-05-28 16:20:00|320.3|318.1|320.71|318.51|321.34|319.14|320.3|318.1|0
1622219100000|2021-05-28 16:25:00|320.92|318.72|321.13|318.93|321.55|319.35|320.71|318.51|0
1622219400000|2021-05-28 16:30:00|321.34|319.14|320.5|318.3|321.55|319.35|320.5|318.3|0
1622219700000|2021-05-28 16:35:00|320.71|318.51|320.5|318.3|321.34|319.14|320.4|318.2|0
1622220000000|2021-05-28 16:40:00|320.61|318.41|320.92|318.72|321.13|318.93|320.5|318.3|0
1622220300000|2021-05-28 16:45:00|321.13|318.93|322.59|320.39|323.01|320.81|320.5|318.3|0
1622220600000|2021-05-28 16:50:00|322.8|320.6|323.21|321.01|323.21|321.01|322.59|320.39|0
1622220900000|2021-05-28 16:55:00|323|320.8|323.21|321.01|323.63|321.43|323|320.8|0
1622221200000|2021-05-28 17:00:00|323|320.8|322.38|320.18|323|320.8|322.17|319.97|0
1622221500000|2021-05-28 17:05:00|322.58|320.38|323.42|321.22|323.63|321.43|322.58|320.38|0
1622221800000|2021-05-28 17:10:00|323.63|321.43|324.89|322.69|324.89|322.69|323.21|321.01|0
1622222100000|2021-05-28 17:15:00|324.68|322.48|324.46|322.26|325.51|323.31|324.46|322.26|0
1622222400000|2021-05-28 17:20:00|324.26|322.06|325.09|322.89|326.14|323.94|324.26|322.06|0
1622222700000|2021-05-28 17:25:00|325.3|323.1|325.09|322.89|325.3|323.1|324.46|322.26|0
1622223000000|2021-05-28 17:30:00|325.3|323.1|324.25|322.05|325.3|323.1|323.83|321.63|0
1622223300000|2021-05-28 17:35:00|324.46|322.26|325.09|322.89|325.3|323.1|323.62|321.42|0
1622223600000|2021-05-28 17:40:00|325.3|323.1|324.88|322.68|325.83|323.63|324.67|322.47|0
1622223900000|2021-05-28 17:45:00|325.09|322.89|325.3|323.1|325.93|323.73|324.67|322.47|0
1622224200000|2021-05-28 17:50:00|325.2|323|324.25|322.05|325.72|323.52|324.25|322.05|0
1622224500000|2021-05-28 17:55:00|324.46|322.26|324.52|322.32|324.73|322.53|323.58|321.38|0
1622224800000|2021-05-28 18:00:00|324.1|321.9|323.89|321.69|324.52|322.32|323.79|321.59|0
1622225100000|2021-05-28 18:05:00|324.1|321.9|324.94|322.74|325.36|323.16|323.89|321.69|0
1622225400000|2021-05-28 18:10:00|325.15|322.95|325.78|323.58|326.2|324|324.73|322.53|0
1622225700000|2021-05-28 18:15:00|325.99|323.79|324.94|322.74|326.2|324|324.94|322.74|0
1622226000000|2021-05-28 18:20:00|325.36|323.16|324.73|322.53|325.57|323.37|324.73|322.53|0
1622226300000|2021-05-28 18:25:00|324.63|322.43|323.47|321.27|324.94|322.74|323.47|321.27|0
1622226600000|2021-05-28 18:30:00|323.68|321.48|323.68|321.48|324.52|322.32|323.68|321.48|0
1622226900000|2021-05-28 18:35:00|323.78|321.58|323.88|321.68|324.3|322.1|323.47|321.27|0
1622227200000|2021-05-28 18:40:00|324.09|321.89|321.92|319.72|324.3|322.1|321.92|319.72|0
1622227500000|2021-05-28 18:45:00|322.13|319.93|321.7|319.5|322.13|319.93|321.49|319.29|0
1622227800000|2021-05-28 18:50:00|321.81|319.61|321.91|319.71|322.76|320.56|321.6|319.4|0
1622228100000|2021-05-28 18:55:00|321.7|319.5|322.55|320.35|322.76|320.56|321.7|319.5|0
1622228400000|2021-05-28 19:00:00|322.76|320.56|322.54|320.34|323.6|321.4|322.33|320.13|0
1622228700000|2021-05-28 19:05:00|322.76|320.56|322.97|320.77|323.18|320.98|322.54|320.34|0
1622229000000|2021-05-28 19:10:00|323.18|320.98|324.65|322.45|325.5|323.3|323.18|320.98|0
1622229300000|2021-05-28 19:15:00|324.44|322.24|323.81|321.61|325.08|322.88|323.17|320.97|0
1622229600000|2021-05-28 19:20:00|323.71|321.51|323.6|321.4|324.23|322.03|323.38|321.18|0
1622229900000|2021-05-28 19:25:00|323.81|321.61|323.59|321.39|324.86|322.66|323.17|320.97|0
1622230200000|2021-05-28 19:30:00|323.81|321.61|324.02|321.82|324.86|322.66|322.75|320.55|0
1622230500000|2021-05-28 19:35:00|324.23|322.03|322.54|320.34|324.23|322.03|321.17|318.97|0
1622230800000|2021-05-28 19:40:00|322.75|320.55|324.22|322.02|324.86|322.66|322.54|320.34|0
1622231100000|2021-05-28 19:45:00|323.8|321.6|322.96|320.76|324.22|322.02|321.9|319.7|0
1622231400000|2021-05-28 19:50:00|322.54|320.34|326.76|324.56|327.61|325.41|321.69|319.49|0
1622231700000|2021-05-28 19:55:00|326.97|324.77|329.73|327.53|330.37|328.17|326.76|324.56|0
1622232000000|2021-05-28 20:00:00|328.03|325.83|328.67|326.47|328.67|326.47|326.13|323.93|0
1622232300000|2021-05-28 20:05:00|328.46|326.26|328.24|326.04|328.67|326.47|327.82|325.62|0
1622232600000|2021-05-28 20:10:00|328.03|325.83|328.14|325.94|328.57|326.37|328.03|325.83|0
1622530800000|2021-06-01 07:00:00|325.33|322.73|323.85|321.25|325.54|322.94|323.64|321.04|0
1622531100000|2021-06-01 07:05:00|323.86|321.66|323.43|321.23|324.91|322.71|323.01|320.81|0
1622531400000|2021-06-01 07:10:00|323.22|321.02|324.28|322.08|325.02|322.82|323.22|321.02|0
1622531700000|2021-06-01 07:15:00|324.07|321.87|323.22|321.02|324.49|322.29|323.22|321.02|0
1622532000000|2021-06-01 07:20:00|323.43|321.23|323.01|320.81|323.43|321.23|322.38|320.18|0
1622532300000|2021-06-01 07:25:00|323.22|321.02|321.74|319.54|323.22|321.02|321.53|319.33|0
1622532600000|2021-06-01 07:30:00|321.64|319.44|319.22|317.02|321.74|319.54|319.01|316.81|0
1622532900000|2021-06-01 07:35:00|319.43|317.23|319.22|317.02|319.85|317.65|319.01|316.81|0
1622533200000|2021-06-01 07:40:00|319.43|317.23|318.38|316.18|319.43|317.23|318.17|315.97|0
1622533500000|2021-06-01 07:45:00|317.96|315.76|318.17|315.97|318.59|316.39|317.33|315.13|0
1622533800000|2021-06-01 07:50:00|317.75|315.55|317.75|315.55|317.96|315.76|317.12|314.92|0
1622534100000|2021-06-01 07:55:00|317.54|315.34|316.28|314.08|318.16|315.96|316.18|313.98|0
1622534400000|2021-06-01 08:00:00|316.07|313.87|315.23|313.03|316.28|314.08|314.81|312.61|0
1622534700000|2021-06-01 08:05:00|315.02|312.82|316.7|314.5|317.11|314.91|314.81|312.61|0
1622535000000|2021-06-01 08:10:00|316.9|314.7|318.06|315.86|318.27|316.07|316.28|314.08|0
1622535300000|2021-06-01 08:15:00|318.16|315.96|317.95|315.75|318.16|315.96|317.32|315.12|0
1622535600000|2021-06-01 08:20:00|318.16|315.96|317.32|315.12|318.58|316.38|316.9|314.7|0
1622535900000|2021-06-01 08:25:00|317.53|315.33|318.51|316.31|318.93|316.73|317.11|314.91|0
1622536200000|2021-06-01 08:30:00|318.3|316.1|319.56|317.36|319.77|317.57|318.09|315.89|0
1622536500000|2021-06-01 08:35:00|319.35|317.15|319.76|317.56|320.08|317.88|319.14|316.94|0
1622536800000|2021-06-01 08:40:00|319.55|317.35|319.34|317.14|319.76|317.56|318.93|316.73|0
1622537100000|2021-06-01 08:45:00|319.13|316.93|319.13|316.93|319.34|317.14|318.72|316.52|0
1622537400000|2021-06-01 08:50:00|319.03|316.83|317.15|314.95|319.13|316.93|317.15|314.95|0
1622537700000|2021-06-01 08:55:00|317.25|315.05|315.79|313.59|317.25|315.05|315.37|313.17|0
1622538000000|2021-06-01 09:00:00|315.9|313.7|316|313.8|316.41|314.21|315.58|313.38|0
1622538300000|2021-06-01 09:05:00|316.41|314.21|316.41|314.21|316.62|314.42|316|313.8|0
1622538600000|2021-06-01 09:10:00|316.2|314|316.2|314|316.83|314.63|316|313.8|0
1622538900000|2021-06-01 09:15:00|315.99|313.79|314.64|312.44|316.2|314|313.91|311.71|0
1622539200000|2021-06-01 09:20:00|314.74|312.54|314.9|312.7|315.26|313.06|314.06|311.86|0
1622539500000|2021-06-01 09:25:00|314.69|312.49|314.48|312.28|315.1|312.9|314.48|312.28|0
1622539800000|2021-06-01 09:30:00|314.69|312.49|314.06|311.86|314.69|312.49|313.44|311.24|0
1622540100000|2021-06-01 09:35:00|314.27|312.07|314.06|311.86|314.48|312.28|313.85|311.65|0
1622540400000|2021-06-01 09:40:00|314.27|312.07|313.85|311.65|314.68|312.48|313.85|311.65|0
1622540700000|2021-06-01 09:45:00|313.64|311.44|314.06|311.86|314.47|312.27|313.23|311.03|0
1622541000000|2021-06-01 09:50:00|313.85|311.65|314.47|312.27|315.1|312.9|313.85|311.65|0
1622541300000|2021-06-01 09:55:00|314.26|312.06|314.89|312.69|315.31|313.11|314.26|312.06|0
1622541600000|2021-06-01 10:00:00|314.79|312.59|314.68|312.48|314.89|312.69|314.26|312.06|0
1622541900000|2021-06-01 10:05:00|314.58|312.38|313.84|311.64|314.68|312.48|313.43|311.23|0
1622542200000|2021-06-01 10:10:00|313.74|311.54|314.05|311.85|314.26|312.06|313.22|311.02|0
1622542500000|2021-06-01 10:15:00|313.95|311.75|313.43|311.23|314.05|311.85|313.43|311.23|0
1622542800000|2021-06-01 10:20:00|313.22|311.02|313.84|311.64|314.05|311.85|312.8|310.6|0
1622543100000|2021-06-01 10:25:00|314.05|311.85|313.63|311.43|314.05|311.85|313.63|311.43|0
1622543400000|2021-06-01 10:30:00|313.74|311.54|314.26|312.06|314.26|312.06|313.63|311.43|0
1622543700000|2021-06-01 10:35:00|314.25|312.05|314.05|311.85|315.09|312.89|314.05|311.85|0
1622544000000|2021-06-01 10:40:00|314.25|312.05|314.04|311.84|314.46|312.26|313.84|311.64|0
1622544300000|2021-06-01 10:45:00|313.84|311.64|314.04|311.84|314.46|312.26|313.84|311.64|0
1622544600000|2021-06-01 10:50:00|313.84|311.64|314.25|312.05|314.25|312.05|313.42|311.22|0
1622544900000|2021-06-01 10:55:00|314.15|311.95|313.73|311.53|314.25|312.05|313.42|311.22|0
1622545200000|2021-06-01 11:00:00|313.62|311.42|313|310.8|313.83|311.63|313|310.8|0
1622545500000|2021-06-01 11:05:00|313.21|311.01|311.96|309.76|313.42|311.22|311.96|309.76|0
1622545800000|2021-06-01 11:10:00|311.75|309.55|311.75|309.55|312.58|310.38|311.75|309.55|0
1622546100000|2021-06-01 11:15:00|311.54|309.34|310.92|308.72|311.54|309.34|310.71|308.51|0
1622546400000|2021-06-01 11:20:00|310.71|308.51|309.05|306.85|310.71|308.51|308.23|306.03|0
1622546700000|2021-06-01 11:25:00|308.85|306.65|310.09|307.89|310.29|308.09|308.64|306.44|0
1622547000000|2021-06-01 11:30:00|310.29|308.09|311.02|308.82|311.12|308.92|310.09|307.89|0
1622547300000|2021-06-01 11:35:00|310.92|308.72|311.12|308.92|311.54|309.34|310.91|308.71|0
1622547600000|2021-06-01 11:40:00|311.23|309.03|310.71|308.51|311.33|309.13|310.5|308.3|0
1622547900000|2021-06-01 11:45:00|310.91|308.71|311.53|309.33|311.74|309.54|310.91|308.71|0
1622548200000|2021-06-01 11:50:00|311.33|309.13|310.91|308.71|311.74|309.54|310.91|308.71|0
1622548500000|2021-06-01 11:55:00|311.33|309.13|310.7|308.5|311.33|309.13|310.5|308.3|0
1622548800000|2021-06-01 12:00:00|310.49|308.29|310.49|308.29|310.6|308.4|310.08|307.88|0
1622549100000|2021-06-01 12:05:00|310.7|308.5|310.49|308.29|311.12|308.92|310.29|308.09|0
1622549400000|2021-06-01 12:10:00|310.29|308.09|310.91|308.71|311.32|309.12|310.29|308.09|0
1622549700000|2021-06-01 12:15:00|311.11|308.91|310.7|308.5|311.53|309.33|310.28|308.08|0
1622550000000|2021-06-01 12:20:00|310.49|308.29|310.49|308.29|311.11|308.91|310.49|308.29|0
1622550300000|2021-06-01 12:25:00|310.28|308.08|310.28|308.08|310.49|308.29|310.07|307.87|0
1622550600000|2021-06-01 12:30:00|310.49|308.29|310.9|308.7|310.9|308.7|310.28|308.08|0
1622550900000|2021-06-01 12:35:00|310.8|308.6|311.11|308.91|311.32|309.12|310.69|308.49|0
1622551200000|2021-06-01 12:40:00|310.9|308.7|311.94|309.74|312.15|309.95|310.9|308.7|0
1622551500000|2021-06-01 12:45:00|312.15|309.95|312.35|310.15|313.39|311.19|311.94|309.74|0
1622551800000|2021-06-01 12:50:00|312.14|309.94|312.56|310.36|312.56|310.36|311.94|309.74|0
1622552100000|2021-06-01 12:55:00|312.35|310.15|311.73|309.53|312.35|310.15|311.73|309.53|0
1622552400000|2021-06-01 13:00:00|311.52|309.32|312.35|310.15|312.35|310.15|311.1|308.9|0
1622552700000|2021-06-01 13:05:00|312.46|310.26|311.93|309.73|312.76|310.56|311.72|309.52|0
1622553000000|2021-06-01 13:10:00|311.72|309.52|310.89|308.69|311.93|309.73|310.89|308.69|0
1622553300000|2021-06-01 13:15:00|311|308.8|310.89|308.69|311.51|309.31|310.48|308.28|0
1622553600000|2021-06-01 13:20:00|310.68|308.48|310.48|308.28|310.68|308.48|310.48|308.28|0
1622553900000|2021-06-01 13:25:00|310.68|308.48|308.4|306.2|310.89|308.69|308.2|306|0
1622554200000|2021-06-01 13:30:00|307.58|305.38|309.36|307.16|309.98|307.78|306.75|304.55|0
1622554500000|2021-06-01 13:35:00|309.78|307.58|315.17|312.97|315.79|313.59|309.36|307.16|0
1622554800000|2021-06-01 13:40:00|314.96|312.76|316.21|314.01|316.42|314.22|314.34|312.14|0
1622555100000|2021-06-01 13:45:00|316|313.8|319.57|317.37|319.57|317.37|315.58|313.38|0
1622555400000|2021-06-01 13:50:00|319.37|317.17|319.99|317.79|321.03|318.83|318.74|316.54|0
1622555700000|2021-06-01 13:55:00|320.2|318|319.57|317.37|321.87|319.67|318.74|316.54|0
1622556000000|2021-06-01 14:00:00|319.47|317.27|321.03|318.83|321.03|318.83|317.7|315.5|0
1622556300000|2021-06-01 14:05:00|321.24|319.04|320.2|318|322.08|319.88|319.57|317.37|0
1622556600000|2021-06-01 14:10:00|320.4|318.2|326.48|324.28|326.48|324.28|320.4|318.2|0
1622556900000|2021-06-01 14:15:00|326.69|324.49|329.01|326.81|331.11|328.91|326.69|324.49|0
1622557200000|2021-06-01 14:20:00|328.8|326.6|328.24|326.04|331.82|329.62|328.03|325.83|0
1622557500000|2021-06-01 14:25:00|328.14|325.94|327.61|325.41|329.71|327.51|327.61|325.41|0
1622557800000|2021-06-01 14:30:00|327.72|325.52|326.36|324.16|328.45|326.25|325.31|323.11|0
1622558100000|2021-06-01 14:35:00|326.15|323.95|329.5|327.3|329.92|327.72|325.84|323.64|0
1622558400000|2021-06-01 14:40:00|329.4|327.2|327.61|325.41|329.5|327.3|325.94|323.74|0
1622558700000|2021-06-01 14:45:00|327.82|325.62|332.02|329.82|332.66|330.46|327.61|325.41|0
1622559000000|2021-06-01 14:50:00|331.81|329.61|333.92|331.72|334.77|332.57|330.97|328.77|0
1622559300000|2021-06-01 14:55:00|333.71|331.51|332.44|330.24|335.61|333.41|332.44|330.24|0
1622559600000|2021-06-01 15:00:00|332.65|330.45|333.07|330.87|333.71|331.51|331.6|329.4|0
1622559900000|2021-06-01 15:05:00|332.65|330.45|332.44|330.24|334.76|332.56|332.23|330.03|0
1622560200000|2021-06-01 15:10:00|332.23|330.03|329.28|327.08|332.44|330.24|329.28|327.08|0
1622560500000|2021-06-01 15:15:00|329.49|327.29|329.7|327.5|330.75|328.55|329.28|327.08|0
1622560800000|2021-06-01 15:20:00|329.49|327.29|329.28|327.08|329.7|327.5|328.65|326.45|0
1622561100000|2021-06-01 15:25:00|329.07|326.87|329.28|327.08|329.91|327.71|328.65|326.45|0
1622561400000|2021-06-01 15:30:00|329.49|327.29|330.12|327.92|331.17|328.97|329.49|327.29|0
1622561700000|2021-06-01 15:35:00|329.91|327.71|327.5|325.3|329.91|327.71|327.18|324.98|0
1622562000000|2021-06-01 15:40:00|327.39|325.19|328.23|326.03|328.44|326.24|327.18|324.98|0
1622562300000|2021-06-01 15:45:00|328.02|325.82|329.27|327.07|330.75|328.55|328.02|325.82|0
1622562600000|2021-06-01 15:50:00|329.48|327.28|329.27|327.07|330.33|328.13|328.64|326.44|0
1622562900000|2021-06-01 15:55:00|329.06|326.86|328.64|326.44|329.48|327.28|327.91|325.71|0
1622563200000|2021-06-01 16:00:00|328.43|326.23|329.69|327.49|330.74|328.54|328.22|326.02|0
1622563500000|2021-06-01 16:05:00|329.9|327.7|331.16|328.96|332.22|330.02|329.48|327.28|0
1622563800000|2021-06-01 16:10:00|331.37|329.17|332|329.8|332.64|330.44|331.16|328.96|0
1622564100000|2021-06-01 16:15:00|332.22|330.02|332.42|330.22|333.27|331.07|331.37|329.17|0
1622564400000|2021-06-01 16:20:00|332.21|330.01|330.95|328.75|332.85|330.65|330.11|327.91|0
1622564700000|2021-06-01 16:25:00|331.16|328.96|330.74|328.54|331.16|328.96|329.9|327.7|0
1622565000000|2021-06-01 16:30:00|330.95|328.75|331.37|329.17|331.79|329.59|330.74|328.54|0
1622565300000|2021-06-01 16:35:00|330.95|328.75|331.16|328.96|331.58|329.38|330.52|328.32|0
1622565600000|2021-06-01 16:40:00|331.37|329.17|329.89|327.69|331.37|329.17|329.26|327.06|0
1622565900000|2021-06-01 16:45:00|329.68|327.48|330.73|328.53|330.73|328.53|329.68|327.48|0
1622566200000|2021-06-01 16:50:00|330.52|328.32|332.42|330.22|333.05|330.85|330.52|328.32|0
1622566500000|2021-06-01 16:55:00|332.53|330.33|332.63|330.43|333.68|331.48|332.53|330.33|0
1622566800000|2021-06-01 17:00:00|332.74|330.54|335.16|332.96|335.16|332.96|332.63|330.43|0
1622567100000|2021-06-01 17:05:00|335.37|333.17|335.8|333.6|337.28|335.08|334.93|332.73|0
1622567400000|2021-06-01 17:10:00|336.01|333.81|337.06|334.86|337.07|334.87|335.8|333.6|0
1622567700000|2021-06-01 17:15:00|337.28|335.08|337.91|335.71|338.02|335.82|336.64|334.44|0
1622568000000|2021-06-01 17:20:00|337.7|335.5|337.7|335.5|338.54|336.34|337.27|335.07|0
1622568300000|2021-06-01 17:25:00|337.81|335.61|337.69|335.49|338.12|335.92|337.06|334.86|0
1622568600000|2021-06-01 17:30:00|337.91|335.71|336.43|334.23|338.12|335.92|336.43|334.23|0
1622568900000|2021-06-01 17:35:00|336.64|334.44|336.64|334.44|337.38|335.18|336.43|334.23|0
1622569200000|2021-06-01 17:40:00|336.85|334.65|337.9|335.7|338.33|336.13|336.64|334.44|0
1622569500000|2021-06-01 17:45:00|337.69|335.49|337.48|335.28|338.32|336.12|336.64|334.44|0
1622569800000|2021-06-01 17:50:00|337.27|335.07|337.27|335.07|337.69|335.49|336.64|334.44|0
1622570100000|2021-06-01 17:55:00|337.48|335.28|335.37|333.17|337.48|335.28|335.16|332.96|0
1622570400000|2021-06-01 18:00:00|335.58|333.38|333.89|331.69|336.42|334.22|333.89|331.69|0
1622570700000|2021-06-01 18:05:00|334.1|331.9|334.95|332.75|334.95|332.75|333.26|331.06|0
1622571000000|2021-06-01 18:10:00|334.84|332.64|334.73|332.53|335.16|332.96|334.31|332.11|0
1622571300000|2021-06-01 18:15:00|334.52|332.32|333.68|331.48|334.73|332.53|333.68|331.48|0
1622571600000|2021-06-01 18:20:00|333.89|331.69|332|329.8|334.1|331.9|332|329.8|0
1622571900000|2021-06-01 18:25:00|332.21|330.01|331.58|329.38|332.42|330.22|331.58|329.38|0
1622572200000|2021-06-01 18:30:00|331.69|329.49|331.37|329.17|332.21|330.01|331.16|328.96|0
1622572500000|2021-06-01 18:35:00|331.16|328.96|330.11|327.91|331.37|329.17|329.69|327.49|0
1622572800000|2021-06-01 18:40:00|330.32|328.12|329.69|327.49|330.53|328.33|328.85|326.65|0
1622573100000|2021-06-01 18:45:00|329.9|327.7|329.69|327.49|330.32|328.12|329.27|327.07|0
1622573400000|2021-06-01 18:50:00|329.48|327.28|330.11|327.91|330.32|328.12|329.27|327.07|0
1622573700000|2021-06-01 18:55:00|329.9|327.7|329.27|327.07|330.11|327.91|329.06|326.86|0
1622574000000|2021-06-01 19:00:00|329.06|326.86|329.48|327.28|330.11|327.91|329.06|326.86|0
1622574300000|2021-06-01 19:05:00|329.69|327.49|330.94|328.74|331.57|329.37|329.69|327.49|0
1622574600000|2021-06-01 19:10:00|330.73|328.53|331.57|329.37|332.2|330|330.73|328.53|0
1622574900000|2021-06-01 19:15:00|331.78|329.58|331.99|329.79|332.41|330.21|331.36|329.16|0
1622575200000|2021-06-01 19:20:00|331.89|329.69|330.73|328.53|331.99|329.79|330.21|328.01|0
1622575500000|2021-06-01 19:25:00|330.94|328.74|333.03|330.83|333.03|330.83|330.73|328.53|0
1622575800000|2021-06-01 19:30:00|333.14|330.94|335.14|332.94|335.77|333.57|333.03|330.83|0
1622576100000|2021-06-01 19:35:00|334.93|332.73|335.56|333.36|336.4|334.2|334.72|332.52|0
1622576400000|2021-06-01 19:40:00|335.77|333.57|335.56|333.36|336.51|334.31|334.92|332.72|0
1622576700000|2021-06-01 19:45:00|335.34|333.14|332.19|329.99|335.56|333.36|332.19|329.99|0
1622577000000|2021-06-01 19:50:00|334.08|331.88|332.69|330.49|335.55|333.35|332.06|329.86|0
1622577300000|2021-06-01 19:55:00|332.48|330.28|334.8|332.6|335.85|333.65|332.48|330.28|0
1622577600000|2021-06-01 20:00:00|334.58|332.38|334.58|332.38|335.85|333.65|334.58|332.38|0
1622577900000|2021-06-01 20:05:00|334.79|332.59|332.47|330.27|334.79|332.59|332.47|330.27|0
1622578200000|2021-06-01 20:10:00|332.37|330.17|333.85|331.65|333.85|331.65|332.26|330.06|0
1622578500000|2021-06-01 20:15:00|334.04|331.44|333.89|331.29|334.16|331.56|333.7|331.1|0
1622578800000|2021-06-01 20:20:00|333.76|331.16|333.94|331.34|334.04|331.44|333.4|330.8|0
1622579100000|2021-06-01 20:25:00|333.97|331.37|333.97|331.37|334|331.4|333.76|331.16|0
1622579400000|2021-06-01 20:30:00|334.25|331.65|334.46|331.86|334.68|332.08|334.04|331.44|0
1622579700000|2021-06-01 20:35:00|334.68|332.08|334.25|331.65|334.68|332.08|333.83|331.23|0
1622580000000|2021-06-01 20:40:00|334.46|331.86|334.67|332.07|334.88|332.28|334.04|331.44|0
1622580300000|2021-06-01 20:45:00|334.46|331.86|335.73|333.13|335.73|333.13|334.25|331.65|0
1622580600000|2021-06-01 20:50:00|335.52|332.92|335.52|332.92|336.15|333.55|335.52|332.92|0
1622580900000|2021-06-01 20:55:00|335.73|333.13|335.51|332.91|335.73|333.13|335.09|332.49|0
1622581200000|2021-06-01 21:00:00|335.34|332.74|335.15|332.55|335.34|332.74|335.12|332.52|0
1622581500000|2021-06-01 21:05:00|335.4|332.8|335.34|332.74|335.4|332.8|335.27|332.67|0
1622581800000|2021-06-01 21:10:00|335.33|332.73|335.33|332.73|335.33|332.73|335.33|332.73|0
1622582100000|2021-06-01 21:15:00|335.3|332.7|335.3|332.7|335.3|332.7|335.3|332.7|0
1622582400000|2021-06-01 21:20:00|335.11|332.51|335.39|332.79|335.39|332.79|335.11|332.51|0
1622582700000|2021-06-01 21:25:00|335.11|332.51|334.99|332.39|335.3|332.7|334.99|332.39|0
1622583000000|2021-06-01 21:30:00|335.11|332.51|334.96|332.36|335.11|332.51|334.65|332.05|0
1622583300000|2021-06-01 21:35:00|335.05|332.45|335.26|332.66|335.26|332.66|335.05|332.45|0
1622583600000|2021-06-01 21:40:00|335.05|332.45|335.57|332.97|335.57|332.97|335.05|332.45|0
1622583900000|2021-06-01 21:45:00|335.88|333.28|335.85|333.25|335.94|333.34|335.57|332.97|0
1622584200000|2021-06-01 21:50:00|335.88|333.28|335.66|333.06|335.88|333.28|335.63|333.03|0
1622584500000|2021-06-01 21:55:00|335.63|333.03|335.57|332.97|335.69|333.09|335.54|332.94|0
1622584800000|2021-06-01 22:00:00|335.92|333.32|338.57|335.97|338.89|336.29|335.5|332.9|0
1622585100000|2021-06-01 22:05:00|338.35|335.75|338.78|336.18|340.48|337.88|338.14|335.54|0
1622585400000|2021-06-01 22:10:00|338.56|335.96|338.89|336.29|338.99|336.39|338.25|335.65|0
1622585700000|2021-06-01 22:15:00|338.99|336.39|338.14|335.54|338.99|336.39|337.29|334.69|0
1622586000000|2021-06-01 22:20:00|337.93|335.33|338.14|335.54|338.35|335.75|337.29|334.69|0
1622586300000|2021-06-01 22:25:00|338.04|335.44|338.35|335.75|338.56|335.96|337.71|335.11|0
1622586600000|2021-06-01 22:30:00|338.56|335.96|338.14|335.54|338.77|336.17|338.03|335.43|0
1622586900000|2021-06-01 22:35:00|338.35|335.75|340.04|337.44|340.04|337.44|338.35|335.75|0
1622587200000|2021-06-01 22:40:00|339.83|337.23|339.83|337.23|341.11|338.51|339.62|337.02|0
1622587500000|2021-06-01 22:45:00|340.04|337.44|340.68|338.08|340.68|338.08|339.83|337.23|0
1622587800000|2021-06-01 22:50:00|340.58|337.98|340.04|337.44|340.68|338.08|340.04|337.44|0
1622588100000|2021-06-01 22:55:00|340.25|337.65|340.89|338.29|341.32|338.72|340.25|337.65|0
1622588400000|2021-06-01 23:00:00|341|338.4|339.61|337.01|341.74|339.14|339.61|337.01|0
1622588700000|2021-06-01 23:05:00|339.83|337.23|340.15|337.55|341.1|338.5|339.83|337.23|0
1622589000000|2021-06-01 23:10:00|340.04|337.44|340.46|337.86|340.46|337.86|339.61|337.01|0
1622589300000|2021-06-01 23:15:00|340.67|338.07|340.36|337.76|340.89|338.29|339.82|337.22|0
1622589600000|2021-06-01 23:20:00|340.46|337.86|340.25|337.65|340.88|338.28|340.25|337.65|0
1622589900000|2021-06-01 23:25:00|340.03|337.43|339.61|337.01|340.25|337.65|339.51|336.91|0
1622590200000|2021-06-01 23:30:00|339.72|337.12|338.76|336.16|339.82|337.22|338.76|336.16|0
1622590500000|2021-06-01 23:35:00|338.55|335.95|338.54|335.94|338.76|336.16|337.81|335.21|0
1622590800000|2021-06-01 23:40:00|338.33|335.73|338.54|335.94|338.97|336.37|338.33|335.73|0
1622591100000|2021-06-01 23:45:00|338.33|335.73|339.08|336.48|339.6|337|338.33|335.73|0
1622591400000|2021-06-01 23:50:00|339.18|336.58|338.33|335.73|339.39|336.79|338.33|335.73|0
1622591700000|2021-06-01 23:55:00|338.23|335.63|337.48|334.88|338.54|335.94|337.48|334.88|0
1622592000000|2021-06-02 00:00:00|337.27|334.67|337.69|335.09|338.54|335.94|336.63|334.03|0
1622592300000|2021-06-02 00:05:00|337.9|335.3|338.54|335.94|340.02|337.42|337.9|335.3|0
1622592600000|2021-06-02 00:10:00|338.11|335.51|336.63|334.03|339.17|336.57|336.63|334.03|0
1622592900000|2021-06-02 00:15:00|336.42|333.82|333.88|331.28|336.84|334.24|333.88|331.28|0
1622593200000|2021-06-02 00:20:00|333.67|331.07|333.88|331.28|334.31|331.71|332.83|330.23|0
1622593500000|2021-06-02 00:25:00|333.67|331.07|333.25|330.65|334.3|331.7|333.25|330.65|0
1622593800000|2021-06-02 00:30:00|333.46|330.86|333.88|331.28|334.09|331.49|333.04|330.44|0
1622594100000|2021-06-02 00:35:00|333.67|331.07|334.09|331.49|334.09|331.49|333.46|330.86|0
1622594400000|2021-06-02 00:40:00|333.88|331.28|334.09|331.49|334.51|331.91|333.46|330.86|0
1622594700000|2021-06-02 00:45:00|334.2|331.6|334.3|331.7|334.83|332.23|333.88|331.28|0
1622595000000|2021-06-02 00:50:00|334.2|331.6|333.03|330.43|334.3|331.7|332.82|330.22|0
1622595300000|2021-06-02 00:55:00|332.93|330.33|333.24|330.64|333.66|331.06|332.82|330.22|0
1622595600000|2021-06-02 01:00:00|333.45|330.85|333.03|330.43|333.66|331.06|333.03|330.43|0
1622595900000|2021-06-02 01:05:00|333.14|330.54|334.08|331.48|334.51|331.91|333.14|330.54|0
1622596200000|2021-06-02 01:10:00|334.19|331.59|332.93|330.33|334.29|331.69|332.82|330.22|0
1622596500000|2021-06-02 01:15:00|332.82|330.22|333.03|330.43|333.87|331.27|332.61|330.01|0
1622596800000|2021-06-02 01:20:00|332.93|330.33|333.24|330.64|333.45|330.85|332.82|330.22|0
1622597100000|2021-06-02 01:25:00|333.45|330.85|334.29|331.69|334.29|331.69|332.81|330.21|0
1622597400000|2021-06-02 01:30:00|334.08|331.48|334.71|332.11|335.56|332.96|333.45|330.85|0
1622597700000|2021-06-02 01:35:00|334.92|332.32|334.29|331.69|334.92|332.32|334.08|331.48|0
1622598000000|2021-06-02 01:40:00|334.4|331.8|333.44|330.84|334.4|331.8|333.44|330.84|0
1622598300000|2021-06-02 01:45:00|333.65|331.05|333.86|331.26|334.29|331.69|333.23|330.63|0
1622598600000|2021-06-02 01:50:00|333.65|331.05|333.97|331.37|334.71|332.11|332.92|330.32|0
1622598900000|2021-06-02 01:55:00|333.86|331.26|334.71|332.11|334.92|332.32|333.44|330.84|0
1622599200000|2021-06-02 02:00:00|334.92|332.32|335.97|333.37|336.4|333.8|334.49|331.89|0
1622599500000|2021-06-02 02:05:00|335.76|333.16|335.13|332.53|336.39|333.79|335.13|332.53|0
1622599800000|2021-06-02 02:10:00|334.91|332.31|334.81|332.21|335.23|332.63|334.49|331.89|0
1622600100000|2021-06-02 02:15:00|334.7|332.1|334.91|332.31|335.12|332.52|334.7|332.1|0
1622600400000|2021-06-02 02:20:00|334.7|332.1|333.43|330.83|334.81|332.21|333.43|330.83|0
1622600700000|2021-06-02 02:25:00|333.54|330.94|332.8|330.2|333.64|331.04|332.17|329.57|0
1622601000000|2021-06-02 02:30:00|333.01|330.41|332.8|330.2|333.01|330.41|332.38|329.78|0
1622601300000|2021-06-02 02:35:00|332.59|329.99|332.38|329.78|333.01|330.41|332.17|329.57|0
1622601600000|2021-06-02 02:40:00|332.28|329.68|332.8|330.2|332.8|330.2|332.17|329.57|0
1622601900000|2021-06-02 02:45:00|333.01|330.41|333.01|330.41|333.43|330.83|332.8|330.2|0
1622602200000|2021-06-02 02:50:00|333.22|330.62|333.85|331.25|334.27|331.67|333.01|330.41|0
1622602500000|2021-06-02 02:55:00|333.96|331.36|335.33|332.73|335.33|332.73|333.96|331.36|0
1622602800000|2021-06-02 03:00:00|334.9|332.3|334.9|332.3|335.11|332.51|334.48|331.88|0
1622603100000|2021-06-02 03:05:00|335.11|332.51|334.27|331.67|335.32|332.72|334.06|331.46|0
1622603400000|2021-06-02 03:10:00|334.48|331.88|333.42|330.82|334.48|331.88|333.21|330.61|0
1622603700000|2021-06-02 03:15:00|333.21|330.61|333.42|330.82|333.42|330.82|333|330.4|0
1622604000000|2021-06-02 03:20:00|333.21|330.61|333|330.4|333.63|331.03|333|330.4|0
1622604300000|2021-06-02 03:25:00|332.79|330.19|334.47|331.87|334.47|331.87|332.79|330.19|0
1622604600000|2021-06-02 03:30:00|334.26|331.66|334.9|332.3|335.32|332.72|334.26|331.66|0
1622604900000|2021-06-02 03:35:00|334.68|332.08|335.11|332.51|335.11|332.51|334.26|331.66|0
1622605200000|2021-06-02 03:40:00|335|332.4|334.89|332.29|335.11|332.51|334.68|332.08|0
1622605500000|2021-06-02 03:45:00|334.79|332.19|334.26|331.66|334.79|332.19|334.05|331.45|0
1622605800000|2021-06-02 03:50:00|334.05|331.45|334.47|331.87|334.68|332.08|334.05|331.45|0
1622606100000|2021-06-02 03:55:00|334.58|331.98|334.68|332.08|334.89|332.29|334.47|331.87|0
1622606400000|2021-06-02 04:00:00|334.47|331.87|335.1|332.5|335.31|332.71|334.47|331.87|0
1622606700000|2021-06-02 04:05:00|334.89|332.29|335.73|333.13|335.95|333.35|334.89|332.29|0
1622607000000|2021-06-02 04:10:00|335.63|333.03|335.52|332.92|335.94|333.34|335.31|332.71|0
1622607300000|2021-06-02 04:15:00|335.42|332.82|335.52|332.92|335.73|333.13|335.1|332.5|0
1622607600000|2021-06-02 04:20:00|335.31|332.71|335.94|333.34|336.15|333.55|335.31|332.71|0
1622607900000|2021-06-02 04:25:00|336.05|333.45|336.15|333.55|336.15|333.55|335.73|333.13|0
1622608200000|2021-06-02 04:30:00|335.94|333.34|336.36|333.76|336.36|333.76|335.73|333.13|0
1622608500000|2021-06-02 04:35:00|336.15|333.55|336.57|333.97|336.78|334.18|336.15|333.55|0
1622608800000|2021-06-02 04:40:00|336.36|333.76|335.3|332.7|336.36|333.76|335.09|332.49|0
1622609100000|2021-06-02 04:45:00|335.51|332.91|335.94|333.34|335.94|333.34|335.3|332.7|0
1622609400000|2021-06-02 04:50:00|335.83|333.23|335.93|333.33|336.57|333.97|335.72|333.12|0
1622609700000|2021-06-02 04:55:00|336.04|333.44|336.15|333.55|336.15|333.55|335.93|333.33|0
1622610000000|2021-06-02 05:00:00|336.36|333.76|335.72|333.12|336.78|334.18|335.51|332.91|0
1622610300000|2021-06-02 05:05:00|335.51|332.91|334.45|331.85|335.62|333.02|334.45|331.85|0
1622610600000|2021-06-02 05:10:00|334.24|331.64|335.08|332.48|335.08|332.48|334.24|331.64|0
1622610900000|2021-06-02 05:15:00|334.98|332.38|334.66|332.06|335.08|332.48|334.03|331.43|0
1622611200000|2021-06-02 05:20:00|334.45|331.85|334.87|332.27|335.08|332.48|334.24|331.64|0
1622611500000|2021-06-02 05:25:00|334.98|332.38|335.08|332.48|335.08|332.48|334.66|332.06|0
1622611800000|2021-06-02 05:30:00|334.87|332.27|334.45|331.85|335.29|332.69|334.45|331.85|0
1622612100000|2021-06-02 05:35:00|334.66|332.06|333.6|331|334.66|332.06|333.6|331|0
1622612400000|2021-06-02 05:40:00|333.71|331.11|333.81|331.21|334.02|331.42|333.39|330.79|0
1622612700000|2021-06-02 05:45:00|333.71|331.11|333.6|331|333.81|331.21|333.18|330.58|0
1622613000000|2021-06-02 05:50:00|333.5|330.9|333.81|331.21|334.02|331.42|333.39|330.79|0
1622613300000|2021-06-02 05:55:00|334.02|331.42|335.07|332.47|335.07|332.47|333.81|331.21|0
1622613600000|2021-06-02 06:00:00|335.29|332.69|336.13|333.53|336.77|334.17|335.07|332.47|0
1622613900000|2021-06-02 06:05:00|335.92|333.32|336.34|333.74|336.34|333.74|335.28|332.68|0
1622614200000|2021-06-02 06:10:00|336.55|333.95|336.13|333.53|336.76|334.16|335.71|333.11|0
1622614500000|2021-06-02 06:15:00|336.24|333.64|336.13|333.53|336.55|333.95|335.92|333.32|0
1622614800000|2021-06-02 06:20:00|335.92|333.32|335.92|333.32|336.34|333.74|335.7|333.1|0
1622615100000|2021-06-02 06:25:00|336.13|333.53|337.18|334.58|337.4|334.8|335.91|333.31|0
1622615400000|2021-06-02 06:30:00|337.29|334.69|336.76|334.16|337.4|334.8|336.55|333.95|0
1622615700000|2021-06-02 06:35:00|336.87|334.27|337.61|335.01|337.61|335.01|336.34|333.74|0
1622616000000|2021-06-02 06:40:00|337.5|334.9|337.6|335|338.03|335.43|336.97|334.37|0
1622616300000|2021-06-02 06:45:00|337.82|335.22|336.76|334.16|338.03|335.43|336.54|333.94|0
1622616600000|2021-06-02 06:50:00|336.54|333.94|335.7|333.1|336.97|334.37|335.49|332.89|0
1622616900000|2021-06-02 06:55:00|335.81|333.21|335.7|333.1|336.33|333.73|335.7|333.1|0
1622617200000|2021-06-02 07:00:00|336.33|333.73|334.22|331.62|337.6|335|333.79|331.19|0
1622617500000|2021-06-02 07:05:00|334.23|332.03|331.7|329.5|334.23|332.03|331.27|329.07|0
1622617800000|2021-06-02 07:10:00|331.59|329.39|332.54|330.34|332.75|330.55|331.27|329.07|0
1622618100000|2021-06-02 07:15:00|332.65|330.45|334.97|332.77|334.97|332.77|332.54|330.34|0
1622618400000|2021-06-02 07:20:00|335.28|333.08|335.18|332.98|336.34|334.14|334.22|332.02|0
1622618700000|2021-06-02 07:25:00|335.49|333.29|338.88|336.68|339.3|337.1|335.49|333.29|0
1622619000000|2021-06-02 07:30:00|339.3|337.1|338.24|336.04|340.79|338.59|338.24|336.04|0
1622619300000|2021-06-02 07:35:00|338.45|336.25|337.18|334.98|339.09|336.89|336.97|334.77|0
1622619600000|2021-06-02 07:40:00|336.97|334.77|337.29|335.09|337.82|335.62|336.87|334.67|0
1622619900000|2021-06-02 07:45:00|337.39|335.19|337.18|334.98|338.66|336.46|337.18|334.98|0
1622620200000|2021-06-02 07:50:00|337.39|335.19|336.97|334.77|338.45|336.25|336.86|334.66|0
1622620500000|2021-06-02 07:55:00|337.08|334.88|337.18|334.98|337.6|335.4|336.96|334.76|0
1622620800000|2021-06-02 08:00:00|336.96|334.76|335.9|333.7|337.39|335.19|335.69|333.49|0
1622621100000|2021-06-02 08:05:00|335.69|333.49|335.69|333.49|336.33|334.13|335.48|333.28|0
1622621400000|2021-06-02 08:10:00|335.48|333.28|334.21|332.01|335.48|333.28|334.21|332.01|0
1622621700000|2021-06-02 08:15:00|334.42|332.22|335.48|333.28|335.69|333.49|334.21|332.01|0
1622622000000|2021-06-02 08:20:00|335.69|333.49|335.69|333.49|335.9|333.7|335.05|332.85|0
1622622300000|2021-06-02 08:25:00|335.48|333.28|336.53|334.33|336.53|334.33|335.48|333.28|0
1622622600000|2021-06-02 08:30:00|336.32|334.12|336.86|334.66|336.96|334.76|335.9|333.7|0
1622622900000|2021-06-02 08:35:00|336.74|334.54|336.74|334.54|337.38|335.18|336.53|334.33|0
1622623200000|2021-06-02 08:40:00|336.96|334.76|338.65|336.45|338.76|336.56|336.74|334.54|0
1622623500000|2021-06-02 08:45:00|338.44|336.24|337.59|335.39|338.65|336.45|337.17|334.97|0
1622623800000|2021-06-02 08:50:00|337.49|335.29|336.95|334.75|337.59|335.39|336.53|334.33|0
1622624100000|2021-06-02 08:55:00|337.16|334.96|338.44|336.24|339.5|337.3|336.95|334.75|0
1622624400000|2021-06-02 09:00:00|338.22|336.02|336.74|334.54|338.22|336.02|336.53|334.33|0
1622624700000|2021-06-02 09:05:00|336.95|334.75|336.95|334.75|337.16|334.96|336.53|334.33|0
1622625000000|2021-06-02 09:10:00|336.74|334.54|337.37|335.17|337.58|335.38|336.31|334.11|0
1622625300000|2021-06-02 09:15:00|337.27|335.07|335.89|333.69|338.01|335.81|335.68|333.48|0
1622625600000|2021-06-02 09:20:00|335.68|333.48|335.89|333.69|335.89|333.69|334.62|332.42|0
1622625900000|2021-06-02 09:25:00|336.1|333.9|335.46|333.26|336.31|334.11|335.46|333.26|0
1622626200000|2021-06-02 09:30:00|335.57|333.37|335.67|333.47|336.52|334.32|335.36|333.16|0
1622626500000|2021-06-02 09:35:00|335.88|333.68|336.1|333.9|336.1|333.9|335.46|333.26|0
1622626800000|2021-06-02 09:40:00|335.88|333.68|335.67|333.47|336.31|334.11|335.46|333.26|0
1622627100000|2021-06-02 09:45:00|335.88|333.68|335.67|333.47|336.09|333.89|334.93|332.73|0
1622627400000|2021-06-02 09:50:00|335.78|333.58|334.4|332.2|335.88|333.68|334.4|332.2|0
1622627700000|2021-06-02 09:55:00|334.61|332.41|334.4|332.2|335.03|332.83|333.77|331.57|0
1622628000000|2021-06-02 10:00:00|334.51|332.31|335.57|333.37|335.67|333.47|334.51|332.31|0
1622628300000|2021-06-02 10:05:00|335.67|333.47|334.61|332.41|335.67|333.47|334.19|331.99|0
1622628600000|2021-06-02 10:10:00|334.51|332.31|334.82|332.62|334.82|332.62|334.19|331.99|0
1622628900000|2021-06-02 10:15:00|334.61|332.41|335.66|333.46|336.09|333.89|334.18|331.98|0
1622629200000|2021-06-02 10:20:00|335.56|333.36|335.66|333.46|335.87|333.67|335.45|333.25|0
1622629500000|2021-06-02 10:25:00|335.45|333.25|334.6|332.4|335.87|333.67|334.6|332.4|0
1622629800000|2021-06-02 10:30:00|334.39|332.19|333.97|331.77|334.6|332.4|333.97|331.77|0
1622630100000|2021-06-02 10:35:00|333.76|331.56|334.39|332.19|334.81|332.61|333.76|331.56|0
1622630400000|2021-06-02 10:40:00|334.18|331.98|333.54|331.34|334.18|331.98|333.33|331.13|0
1622630700000|2021-06-02 10:45:00|333.76|331.56|333.75|331.55|333.76|331.56|333.33|331.13|0
1622631000000|2021-06-02 10:50:00|333.65|331.45|333.33|331.13|333.65|331.45|333.12|330.92|0
1622631300000|2021-06-02 10:55:00|333.54|331.34|333.12|330.92|333.54|331.34|332.91|330.71|0
1622631600000|2021-06-02 11:00:00|332.91|330.71|332.28|330.08|332.91|330.71|332.06|329.86|0
1622631900000|2021-06-02 11:05:00|332.49|330.29|332.7|330.5|333.12|330.92|332.06|329.86|0
1622632200000|2021-06-02 11:10:00|332.81|330.61|332.69|330.49|332.91|330.71|332.48|330.28|0
1622632500000|2021-06-02 11:15:00|332.48|330.28|333.75|331.55|333.75|331.55|332.48|330.28|0
1622632800000|2021-06-02 11:20:00|333.96|331.76|333.86|331.66|335.86|333.66|333.75|331.55|0
1622633100000|2021-06-02 11:25:00|333.75|331.55|334.17|331.97|334.49|332.29|333.11|330.91|0
1622633400000|2021-06-02 11:30:00|333.96|331.76|333.96|331.76|334.17|331.97|333.32|331.12|0
1622633700000|2021-06-02 11:35:00|333.74|331.54|333.53|331.33|333.96|331.76|333.11|330.91|0
1622634000000|2021-06-02 11:40:00|333.74|331.54|332.69|330.49|333.74|331.54|332.27|330.07|0
1622634300000|2021-06-02 11:45:00|332.48|330.28|332.69|330.49|332.69|330.49|332.05|329.85|0
1622634600000|2021-06-02 11:50:00|332.48|330.28|333.74|331.54|333.95|331.75|332.26|330.06|0
1622634900000|2021-06-02 11:55:00|333.95|331.75|332.9|330.7|334.16|331.96|332.69|330.49|0
1622635200000|2021-06-02 12:00:00|332.79|330.59|333.32|331.12|333.32|331.12|332.47|330.27|0
1622635500000|2021-06-02 12:05:00|333.53|331.33|333.32|331.12|333.64|331.44|332.89|330.69|0
1622635800000|2021-06-02 12:10:00|333.31|331.11|332.89|330.69|333.31|331.11|332.68|330.48|0
1622636100000|2021-06-02 12:15:00|332.79|330.59|332.47|330.27|332.89|330.69|332.05|329.85|0
1622636400000|2021-06-02 12:20:00|332.37|330.17|331.2|329|332.37|330.17|330.99|328.79|0
1622636700000|2021-06-02 12:25:00|331.41|329.21|329.52|327.32|331.41|329.21|328.47|326.27|0
1622637000000|2021-06-02 12:30:00|329.31|327.11|329.31|327.11|329.52|327.32|328.68|326.48|0
1622637300000|2021-06-02 12:35:00|329.1|326.9|329.52|327.32|329.94|327.74|329.1|326.9|0
1622637600000|2021-06-02 12:40:00|329.73|327.53|328.47|326.27|329.94|327.74|328.47|326.27|0
1622637900000|2021-06-02 12:45:00|328.68|326.48|328.05|325.85|329.1|326.9|328.05|325.85|0
1622638200000|2021-06-02 12:50:00|328.26|326.06|328.05|325.85|328.26|326.06|327.63|325.43|0
1622638500000|2021-06-02 12:55:00|328.26|326.06|327.63|325.43|328.26|326.06|327.42|325.22|0
1622638800000|2021-06-02 13:00:00|327.42|325.22|327.62|325.42|327.83|325.63|327|324.8|0
1622639100000|2021-06-02 13:05:00|327.83|325.63|329.09|326.89|329.41|327.21|326.16|323.96|0
1622639400000|2021-06-02 13:10:00|329.3|327.1|329.09|326.89|329.3|327.1|328.46|326.26|0
1622639700000|2021-06-02 13:15:00|328.88|326.68|329.72|327.52|329.72|327.52|328.88|326.68|0
1622640000000|2021-06-02 13:20:00|329.93|327.73|328.46|326.26|329.93|327.73|327.94|325.74|0
1622640300000|2021-06-02 13:25:00|328.25|326.05|328.25|326.05|328.88|326.68|327.62|325.42|0
1622640600000|2021-06-02 13:30:00|328.88|326.68|332.87|330.67|333.51|331.31|328.88|326.68|0
1622640900000|2021-06-02 13:35:00|333.3|331.1|334.77|332.57|334.99|332.79|332.56|330.36|0
1622641200000|2021-06-02 13:40:00|334.99|332.79|331.82|329.62|334.99|332.79|331.4|329.2|0
1622641500000|2021-06-02 13:45:00|331.61|329.41|326.78|324.58|331.61|329.41|326.78|324.58|0
1622641800000|2021-06-02 13:50:00|326.99|324.79|327.82|325.62|328.45|326.25|326.36|324.16|0
1622642100000|2021-06-02 13:55:00|327.61|325.41|328.03|325.83|328.24|326.04|325.73|323.53|0
1622642400000|2021-06-02 14:00:00|327.82|325.62|328.03|325.83|329.29|327.09|327.4|325.2|0
1622642700000|2021-06-02 14:05:00|327.61|325.41|327.19|324.99|328.87|326.67|326.77|324.57|0
1622643000000|2021-06-02 14:10:00|327.4|325.2|327.19|324.99|328.66|326.46|326.14|323.94|0
1622643300000|2021-06-02 14:15:00|326.98|324.78|325.72|323.52|328.24|326.04|324.89|322.69|0
1622643600000|2021-06-02 14:20:00|325.93|323.73|323.11|320.91|326.14|323.94|323.01|320.81|0
1622643900000|2021-06-02 14:25:00|323.32|321.12|323.74|321.54|323.95|321.75|322.48|320.28|0
1622644200000|2021-06-02 14:30:00|323.53|321.33|323.95|321.75|324.16|321.96|322.69|320.49|0
1622644500000|2021-06-02 14:35:00|324.16|321.96|324.99|322.79|326.46|324.26|323.95|321.75|0
1622644800000|2021-06-02 14:40:00|324.78|322.58|323.73|321.53|325.2|323|323.11|320.91|0
1622645100000|2021-06-02 14:45:00|323.32|321.12|324.36|322.16|324.78|322.58|322.48|320.28|0
1622645400000|2021-06-02 14:50:00|324.15|321.95|325.41|323.21|326.25|324.05|323.94|321.74|0
1622645700000|2021-06-02 14:55:00|325.62|323.42|324.78|322.58|326.25|324.05|324.78|322.58|0
1622646000000|2021-06-02 15:00:00|324.99|322.79|324.36|322.16|326.36|324.16|323.31|321.11|0
1622646300000|2021-06-02 15:05:00|324.15|321.95|323.94|321.74|324.78|322.58|323.52|321.32|0
1622646600000|2021-06-02 15:10:00|324.15|321.95|321.43|319.23|324.36|322.16|321.43|319.23|0
1622646900000|2021-06-02 15:15:00|321.64|319.44|322.26|320.06|322.89|320.69|320.59|318.39|0
1622647200000|2021-06-02 15:20:00|322.05|319.85|322.26|320.06|323.52|321.32|321.84|319.64|0
1622647500000|2021-06-02 15:25:00|322.47|320.27|321.63|319.43|322.89|320.69|321.42|319.22|0
1622647800000|2021-06-02 15:30:00|321.42|319.22|321.21|319.01|322.26|320.06|321.21|319.01|0
1622648100000|2021-06-02 15:35:00|321|318.8|322.05|319.85|322.68|320.48|320.8|318.6|0
1622648400000|2021-06-02 15:40:00|322.26|320.06|321.42|319.22|322.88|320.68|321.21|319.01|0
1622648700000|2021-06-02 15:45:00|321.63|319.43|321.84|319.64|322.26|320.06|321.42|319.22|0
1622649000000|2021-06-02 15:50:00|321.63|319.43|322.46|320.26|322.57|320.37|321.42|319.22|0
1622649300000|2021-06-02 15:55:00|322.67|320.47|323.51|321.31|323.93|321.73|322.25|320.05|0
1622649600000|2021-06-02 16:00:00|323.3|321.1|323.72|321.52|324.98|322.78|323.09|320.89|0
1622649900000|2021-06-02 16:05:00|323.83|321.63|323.51|321.31|324.14|321.94|323.09|320.89|0
1622650200000|2021-06-02 16:10:00|323.72|321.52|323.92|321.72|324.55|322.35|323.51|321.31|0
1622650500000|2021-06-02 16:15:00|323.71|321.51|324.97|322.77|325.18|322.98|323.3|321.1|0
1622650800000|2021-06-02 16:20:00|325.18|322.98|326.23|324.03|326.44|324.24|324.55|322.35|0
1622651100000|2021-06-02 16:25:00|326.44|324.24|327.07|324.87|328.33|326.13|326.02|323.82|0
1622651400000|2021-06-02 16:30:00|327.28|325.08|327.7|325.5|329.18|326.98|327.28|325.08|0
1622651700000|2021-06-02 16:35:00|327.91|325.71|327.91|325.71|328.33|326.13|327.28|325.08|0
1622652000000|2021-06-02 16:40:00|328.12|325.92|327.7|325.5|328.33|326.13|327.7|325.5|0
1622652300000|2021-06-02 16:45:00|327.49|325.29|326.86|324.66|327.7|325.5|326.65|324.45|0
1622652600000|2021-06-02 16:50:00|327.07|324.87|326.64|324.44|327.28|325.08|326.43|324.23|0
1622652900000|2021-06-02 16:55:00|326.75|324.55|327.06|324.86|327.27|325.07|326.43|324.23|0
1622653200000|2021-06-02 17:00:00|326.85|324.65|326.43|324.23|327.06|324.86|326.22|324.02|0
1622653500000|2021-06-02 17:05:00|326.64|324.44|326.85|324.65|327.48|325.28|326.22|324.02|0
1622653800000|2021-06-02 17:10:00|327.06|324.86|328.11|325.91|328.96|326.76|326.43|324.23|0
1622654100000|2021-06-02 17:15:00|327.9|325.7|328.95|326.75|329.38|327.18|327.69|325.49|0
1622654400000|2021-06-02 17:20:00|329.17|326.97|333.29|331.09|333.39|331.19|328.95|326.75|0
1622654700000|2021-06-02 17:25:00|333.61|331.41|331.91|329.71|333.82|331.62|331.7|329.5|0
1622655000000|2021-06-02 17:30:00|332.54|330.34|331.7|329.5|332.76|330.56|331.49|329.29|0
1622655300000|2021-06-02 17:35:00|331.49|329.29|331.17|328.97|331.81|329.61|330.43|328.23|0
1622655600000|2021-06-02 17:40:00|331.27|329.07|331.7|329.5|331.91|329.71|331.27|329.07|0
1622655900000|2021-06-02 17:45:00|331.48|329.28|333.39|331.19|334.24|332.04|330.85|328.65|0
1622656200000|2021-06-02 17:50:00|333.6|331.4|332.54|330.34|333.6|331.4|332.12|329.92|0
1622656500000|2021-06-02 17:55:00|332.75|330.55|332.54|330.34|333.6|331.4|332.12|329.92|0
1622656800000|2021-06-02 18:00:00|332.44|330.24|331.06|328.86|332.54|330.34|330.63|328.43|0
1622657100000|2021-06-02 18:05:00|331.17|328.97|334.44|332.24|334.44|332.24|330.84|328.64|0
1622657400000|2021-06-02 18:10:00|334.23|332.03|335.11|332.91|336.57|334.37|333.38|331.18|0
1622657700000|2021-06-02 18:15:00|335.53|333.33|334.05|331.85|336.38|334.18|332.99|330.79|0
1622658000000|2021-06-02 18:20:00|333.95|331.75|332.57|330.37|333.95|331.75|332.47|330.27|0
1622658300000|2021-06-02 18:25:00|332.36|330.16|332.99|330.79|333.31|331.11|331.94|329.74|0
1622658600000|2021-06-02 18:30:00|333.2|331|332.99|330.79|334.05|331.85|332.36|330.16|0
1622658900000|2021-06-02 18:35:00|333.41|331.21|332.89|330.69|334.26|332.06|332.68|330.48|0
1622659200000|2021-06-02 18:40:00|332.99|330.79|333.41|331.21|333.83|331.63|332.35|330.15|0
1622659500000|2021-06-02 18:45:00|333.2|331|332.35|330.15|333.83|331.63|332.35|330.15|0
1622659800000|2021-06-02 18:50:00|332.56|330.36|333.2|331|333.83|331.63|332.56|330.36|0
1622660100000|2021-06-02 18:55:00|332.98|330.78|332.14|329.94|333.41|331.21|332.04|329.84|0
1622660400000|2021-06-02 19:00:00|332.35|330.15|333.4|331.2|333.83|331.63|331.93|329.73|0
1622660700000|2021-06-02 19:05:00|333.19|330.99|332.56|330.36|333.19|330.99|331.72|329.52|0
1622661000000|2021-06-02 19:10:00|332.35|330.15|331.5|329.3|332.35|330.15|331.08|328.88|0
1622661300000|2021-06-02 19:15:00|331.29|329.09|332.14|329.94|332.35|330.15|331.19|328.99|0
1622661600000|2021-06-02 19:20:00|332.35|330.15|332.98|330.78|333.19|330.99|331.92|329.72|0
1622661900000|2021-06-02 19:25:00|332.77|330.57|333.4|331.2|333.61|331.41|332.35|330.15|0
1622662200000|2021-06-02 19:30:00|333.61|331.41|333.82|331.62|334.03|331.83|332.55|330.35|0
1622662500000|2021-06-02 19:35:00|334.03|331.83|333.61|331.41|334.67|332.47|332.76|330.56|0
1622662800000|2021-06-02 19:40:00|333.4|331.2|332.76|330.56|334.03|331.83|332.55|330.35|0
1622663100000|2021-06-02 19:45:00|332.55|330.35|332.55|330.35|333.4|331.2|332.13|329.93|0
1622663400000|2021-06-02 19:50:00|331.71|329.51|331.07|328.87|333.18|330.98|329.6|327.4|0
1622663700000|2021-06-02 19:55:00|330.86|328.66|328.55|326.35|331.28|329.08|327.29|325.09|0
1622664000000|2021-06-02 20:00:00|328.13|325.93|328.69|326.49|329.24|327.04|328.13|325.93|0
1622664300000|2021-06-02 20:05:00|328.47|326.27|328.47|326.27|329.32|327.12|328.47|326.27|0
1622664600000|2021-06-02 20:10:00|328.26|326.06|329|326.8|329.1|326.9|328.26|326.06|0
1622664900000|2021-06-02 20:15:00|329.2|326.6|329.32|326.72|329.5|326.9|329.17|326.57|0
1622665200000|2021-06-02 20:20:00|329.29|326.69|329.29|326.69|329.29|326.69|328.95|326.35|0
1622665500000|2021-06-02 20:25:00|329.38|326.78|329.26|326.66|329.44|326.84|329.13|326.53|0
1622665800000|2021-06-02 20:30:00|328.99|326.39|330.46|327.86|331.52|328.92|328.99|326.39|0
1622666100000|2021-06-02 20:35:00|330.25|327.65|330.04|327.44|331.09|328.49|330.04|327.44|0
1622666400000|2021-06-02 20:40:00|330.25|327.65|329.2|326.6|330.25|327.65|328.99|326.39|0
1622666700000|2021-06-02 20:45:00|329.41|326.81|329.2|326.6|329.62|327.02|329.2|326.6|0
1622667000000|2021-06-02 20:50:00|329.41|326.81|328.98|326.38|329.41|326.81|328.98|326.38|0
1622667300000|2021-06-02 20:55:00|329.19|326.59|327.51|324.91|329.4|326.8|327.51|324.91|0
1622667600000|2021-06-02 21:00:00|327.77|325.17|328.06|325.46|328.12|325.52|327.77|325.17|0
1622667900000|2021-06-02 21:05:00|328.12|325.52|328.16|325.56|328.25|325.65|328.06|325.46|0
1622668200000|2021-06-02 21:10:00|328.15|325.55|328.15|325.55|328.15|325.55|328.15|325.55|0
1622668500000|2021-06-02 21:15:00|328.12|325.52|327.72|325.12|328.12|325.52|327.72|325.12|0
1622668800000|2021-06-02 21:20:00|327.69|325.09|327.72|325.12|327.72|325.12|327.64|325.04|0
1622669100000|2021-06-02 21:25:00|327.69|325.09|327.91|325.31|327.93|325.33|327.69|325.09|0
1622669400000|2021-06-02 21:30:00|327.87|325.27|327.87|325.27|327.87|325.27|327.87|325.27|0
1622669700000|2021-06-02 21:35:00|327.78|325.18|327.75|325.15|327.78|325.18|327.54|324.94|0
1622670000000|2021-06-02 21:40:00|327.74|325.14|327.74|325.14|327.74|325.14|327.74|325.14|0
1622670300000|2021-06-02 21:45:00|327.72|325.12|327.63|325.03|327.74|325.14|327.59|324.99|0
1622670600000|2021-06-02 21:50:00|327.59|324.99|327.29|324.69|327.63|325.03|327.26|324.66|0
1622670900000|2021-06-02 21:55:00|327.41|324.81|327.38|324.78|327.62|325.02|327.25|324.65|0
1622671200000|2021-06-02 22:00:00|326.66|324.06|326.97|324.37|327.81|325.21|326.34|323.74|0
1622671500000|2021-06-02 22:05:00|327.18|324.58|327.6|325|327.6|325|326.97|324.37|0
1622671800000|2021-06-02 22:10:00|327.39|324.79|328.02|325.42|328.02|325.42|327.29|324.69|0
1622672100000|2021-06-02 22:15:00|327.81|325.21|327.59|324.99|327.81|325.21|327.28|324.68|0
1622672400000|2021-06-02 22:20:00|327.8|325.2|327.07|324.47|327.8|325.2|327.07|324.47|0
1622672700000|2021-06-02 22:25:00|327.17|324.57|326.96|324.36|327.38|324.78|326.96|324.36|0
1622673000000|2021-06-02 22:30:00|326.75|324.15|327.38|324.78|327.38|324.78|326.75|324.15|0
1622673300000|2021-06-02 22:35:00|327.59|324.99|327.8|325.2|327.8|325.2|327.17|324.57|0
1622673600000|2021-06-02 22:40:00|327.59|324.99|327.8|325.2|328.01|325.41|327.59|324.99|0
1622673900000|2021-06-02 22:45:00|328.01|325.41|328.01|325.41|328.01|325.41|327.8|325.2|0
1622674200000|2021-06-02 22:50:00|327.8|325.2|327.8|325.2|328.01|325.41|327.8|325.2|0
1622674500000|2021-06-02 22:55:00|327.69|325.09|327.58|324.98|327.8|325.2|327.58|324.98|0
1622674800000|2021-06-02 23:00:00|327.79|325.19|328.21|325.61|328.21|325.61|327.37|324.77|0
1622675100000|2021-06-02 23:05:00|328.11|325.51|328|325.4|328.21|325.61|327.37|324.77|0
1622675400000|2021-06-02 23:10:00|327.79|325.19|328|325.4|328.21|325.61|327.79|325.19|0
1622675700000|2021-06-02 23:15:00|327.79|325.19|328.21|325.61|328.21|325.61|327.79|325.19|0
1622676000000|2021-06-02 23:20:00|328|325.4|328|325.4|328.21|325.61|327.79|325.19|0
1622676300000|2021-06-02 23:25:00|327.79|325.19|327.79|325.19|328|325.4|327.58|324.98|0
1622676600000|2021-06-02 23:30:00|327.58|324.98|327.16|324.56|327.79|325.19|327.16|324.56|0
1622676900000|2021-06-02 23:35:00|327.37|324.77|327.37|324.77|327.37|324.77|327.16|324.56|0
1622677200000|2021-06-02 23:40:00|327.16|324.56|327.15|324.55|327.37|324.77|327.05|324.45|0
1622677500000|2021-06-02 23:45:00|327.05|324.45|326.52|323.92|327.36|324.76|326.52|323.92|0
1622677800000|2021-06-02 23:50:00|326.73|324.13|326.63|324.03|326.94|324.34|326.31|323.71|0
1622678100000|2021-06-02 23:55:00|326.73|324.13|326.31|323.71|326.94|324.34|325.68|323.08|0
1622678400000|2021-06-03 00:00:00|326.1|323.5|325.05|322.45|326.94|324.34|324.22|321.62|0
1622678700000|2021-06-03 00:05:00|324.84|322.24|324.42|321.82|324.84|322.24|323.9|321.3|0
1622679000000|2021-06-03 00:10:00|324.21|321.61|324.42|321.82|324.42|321.82|324|321.4|0
1622679300000|2021-06-03 00:15:00|324.21|321.61|324.21|321.61|324.21|321.61|323.79|321.19|0
1622679600000|2021-06-03 00:20:00|324|321.4|324.63|322.03|324.84|322.24|323.79|321.19|0
1622679900000|2021-06-03 00:25:00|324.42|321.82|323.79|321.19|324.63|322.03|323.58|320.98|0
1622680200000|2021-06-03 00:30:00|323.69|321.09|323.58|320.98|323.79|321.19|323.37|320.77|0
1622680500000|2021-06-03 00:35:00|323.37|320.77|323.37|320.77|323.37|320.77|322.95|320.35|0
1622680800000|2021-06-03 00:40:00|323.48|320.88|323.37|320.77|323.58|320.98|323.16|320.56|0
1622681100000|2021-06-03 00:45:00|323.58|320.98|323.58|320.98|324.21|321.61|323.37|320.77|0
1622681400000|2021-06-03 00:50:00|323.69|321.09|323.16|320.56|323.79|321.19|322.95|320.35|0
1622681700000|2021-06-03 00:55:00|322.95|320.35|322.95|320.35|323.16|320.56|322.32|319.72|0
1622682000000|2021-06-03 01:00:00|323.16|320.56|323.78|321.18|323.99|321.39|322.95|320.35|0
1622682300000|2021-06-03 01:05:00|323.57|320.97|323.99|321.39|324.2|321.6|323.57|320.97|0
1622682600000|2021-06-03 01:10:00|324.2|321.6|324.2|321.6|324.2|321.6|323.78|321.18|0
1622682900000|2021-06-03 01:15:00|324.41|321.81|325.25|322.65|325.67|323.07|324.2|321.6|0
1622683200000|2021-06-03 01:20:00|325.04|322.44|325.24|322.64|325.25|322.65|324.83|322.23|0
1622683500000|2021-06-03 01:25:00|325.03|322.43|324.1|321.5|325.03|322.43|323.78|321.18|0
1622683800000|2021-06-03 01:30:00|324.2|321.6|323.99|321.39|324.61|322.01|323.36|320.76|0
1622684100000|2021-06-03 01:35:00|323.78|321.18|323.36|320.76|323.99|321.39|323.15|320.55|0
1622684400000|2021-06-03 01:40:00|323.57|320.97|323.77|321.17|324.4|321.8|323.36|320.76|0
1622684700000|2021-06-03 01:45:00|323.98|321.38|324.93|322.33|325.03|322.43|323.98|321.38|0
1622685000000|2021-06-03 01:50:00|325.03|322.43|324.82|322.22|325.66|323.06|324.61|322.01|0
1622685300000|2021-06-03 01:55:00|324.93|322.33|324.4|321.8|325.03|322.43|324.3|321.7|0
1622685600000|2021-06-03 02:00:00|324.19|321.59|324.4|321.8|324.72|322.12|323.77|321.17|0
1622685900000|2021-06-03 02:05:00|324.19|321.59|324.4|321.8|324.61|322.01|324.19|321.59|0
1622686200000|2021-06-03 02:10:00|324.19|321.59|324.19|321.59|324.4|321.8|323.98|321.38|0
1622686500000|2021-06-03 02:15:00|324.09|321.49|324.39|321.79|324.81|322.21|323.98|321.38|0
1622686800000|2021-06-03 02:20:00|324.29|321.69|324.6|322|324.81|322.21|323.98|321.38|0
1622687100000|2021-06-03 02:25:00|324.39|321.79|324.81|322.21|325.02|322.42|324.18|321.58|0
1622687400000|2021-06-03 02:30:00|325.02|322.42|326.28|323.68|326.49|323.89|324.81|322.21|0
1622687700000|2021-06-03 02:35:00|326.39|323.79|326.91|324.31|327.33|324.73|326.28|323.68|0
1622688000000|2021-06-03 02:40:00|326.7|324.1|326.06|323.46|326.7|324.1|326.06|323.46|0
1622688300000|2021-06-03 02:45:00|325.85|323.25|326.06|323.46|326.06|323.46|325.64|323.04|0
1622688600000|2021-06-03 02:50:00|325.85|323.25|325.85|323.25|326.06|323.46|325.64|323.04|0
1622688900000|2021-06-03 02:55:00|325.75|323.15|325.64|323.04|325.85|323.25|325.22|322.62|0
1622689200000|2021-06-03 03:00:00|325.43|322.83|325.43|322.83|325.85|323.25|325.22|322.62|0
1622689500000|2021-06-03 03:05:00|325.64|323.04|326.06|323.46|326.06|323.46|325.64|323.04|0
1622689800000|2021-06-03 03:10:00|325.96|323.36|325.43|322.83|326.06|323.46|325.43|322.83|0
1622690100000|2021-06-03 03:15:00|325.33|322.73|325.64|323.04|325.75|323.15|325.22|322.62|0
1622690400000|2021-06-03 03:20:00|325.54|322.94|326.27|323.67|326.48|323.88|325.43|322.83|0
1622690700000|2021-06-03 03:25:00|326.06|323.46|326.68|324.08|326.68|324.08|325.85|323.25|0
1622691000000|2021-06-03 03:30:00|326.47|323.87|326.26|323.66|326.68|324.08|325.84|323.24|0
1622691300000|2021-06-03 03:35:00|326.37|323.77|325.42|322.82|326.37|323.77|325.42|322.82|0
1622691600000|2021-06-03 03:40:00|325.63|323.03|325.42|322.82|325.63|323.03|325.21|322.61|0
1622691900000|2021-06-03 03:45:00|325.21|322.61|325.63|323.03|326.16|323.56|325.21|322.61|0
1622692200000|2021-06-03 03:50:00|325.84|323.24|325.84|323.24|326.05|323.45|325.63|323.03|0
1622692500000|2021-06-03 03:55:00|326.05|323.45|325.84|323.24|326.05|323.45|325.63|323.03|0
1622692800000|2021-06-03 04:00:00|325.63|323.03|325.42|322.82|325.84|323.24|325.21|322.61|0
1622693100000|2021-06-03 04:05:00|325.53|322.93|325.42|322.82|325.63|323.03|325.42|322.82|0
1622693400000|2021-06-03 04:10:00|325.63|323.03|325.21|322.61|325.63|323.03|325.21|322.61|0
1622693700000|2021-06-03 04:15:00|325.42|322.82|325.2|322.6|325.62|323.02|325.2|322.6|0
1622694000000|2021-06-03 04:20:00|325.1|322.5|324.99|322.39|325.1|322.5|324.78|322.18|0
1622694300000|2021-06-03 04:25:00|325.2|322.6|325.41|322.81|325.62|323.02|324.99|322.39|0
1622694600000|2021-06-03 04:30:00|325.62|323.02|325.62|323.02|325.73|323.13|325.41|322.81|0
1622694900000|2021-06-03 04:35:00|325.52|322.92|325.41|322.81|325.62|323.02|325.41|322.81|0
1622695200000|2021-06-03 04:40:00|325.62|323.02|325.83|323.23|325.83|323.23|325.41|322.81|0
1622695500000|2021-06-03 04:45:00|326.25|323.65|326.04|323.44|326.25|323.65|326.04|323.44|0
1622695800000|2021-06-03 04:50:00|325.94|323.34|325.83|323.23|326.04|323.44|325.83|323.23|0
1622696100000|2021-06-03 04:55:00|326.04|323.44|326.56|323.96|326.56|323.96|325.82|323.22|0
1622696400000|2021-06-03 05:00:00|326.66|324.06|325.82|323.22|326.87|324.27|325.61|323.01|0
1622696700000|2021-06-03 05:05:00|326.03|323.43|326.24|323.64|326.66|324.06|325.82|323.22|0
1622697000000|2021-06-03 05:10:00|326.03|323.43|325.61|323.01|326.24|323.64|325.61|323.01|0
1622697300000|2021-06-03 05:15:00|325.82|323.22|325.19|322.59|326.03|323.43|325.19|322.59|0
1622697600000|2021-06-03 05:20:00|325.4|322.8|325.61|323.01|325.82|323.22|325.19|322.59|0
1622697900000|2021-06-03 05:25:00|325.82|323.22|325.82|323.22|326.03|323.43|325.4|322.8|0
1622698200000|2021-06-03 05:30:00|325.93|323.33|326.03|323.43|327.08|324.48|325.82|323.22|0
1622698500000|2021-06-03 05:35:00|326.14|323.54|326.44|323.84|326.65|324.05|325.82|323.22|0
1622698800000|2021-06-03 05:40:00|326.55|323.95|326.65|324.05|327.07|324.47|326.44|323.84|0
1622699100000|2021-06-03 05:45:00|326.86|324.26|326.65|324.05|326.86|324.26|326.23|323.63|0
1622699400000|2021-06-03 05:50:00|326.44|323.84|326.23|323.63|326.55|323.95|326.02|323.42|0
1622699700000|2021-06-03 05:55:00|326.34|323.74|326.02|323.42|326.44|323.84|325.81|323.21|0
1622700000000|2021-06-03 06:00:00|325.92|323.32|325.81|323.21|326.23|323.63|325.39|322.79|0
1622700300000|2021-06-03 06:05:00|326.02|323.42|326.44|323.84|326.65|324.05|325.81|323.21|0
1622700600000|2021-06-03 06:10:00|326.65|324.05|326.86|324.26|326.97|324.37|326.44|323.84|0
1622700900000|2021-06-03 06:15:00|326.97|324.37|327.91|325.31|328.12|325.52|326.86|324.26|0
1622701200000|2021-06-03 06:20:00|327.7|325.1|327.91|325.31|328.12|325.52|327.7|325.1|0
1622701500000|2021-06-03 06:25:00|328.12|325.52|327.9|325.3|328.12|325.52|327.69|325.09|0
1622701800000|2021-06-03 06:30:00|328.11|325.51|328.74|326.14|328.74|326.14|327.9|325.3|0
1622702100000|2021-06-03 06:35:00|328.53|325.93|329.38|326.78|329.38|326.78|328.32|325.72|0
1622702400000|2021-06-03 06:40:00|329.16|326.56|330.64|328.04|331.27|328.67|329.16|326.56|0
1622702700000|2021-06-03 06:45:00|330.85|328.25|331.9|329.3|332.33|329.73|330.85|328.25|0
1622703000000|2021-06-03 06:50:00|331.69|329.09|331.06|328.46|331.9|329.3|330.85|328.25|0
1622703300000|2021-06-03 06:55:00|330.85|328.25|329.16|326.56|330.85|328.25|329.16|326.56|0
1622703600000|2021-06-03 07:00:00|328.95|326.35|330.32|327.72|331.06|328.46|328.95|326.35|0
1622703900000|2021-06-03 07:05:00|329.8|327.6|332.12|329.92|332.33|330.13|329.8|327.6|0
1622704200000|2021-06-03 07:10:00|332.33|330.13|331.28|329.08|332.33|330.13|331.07|328.87|0
1622704500000|2021-06-03 07:15:00|331.49|329.29|331.28|329.08|332.76|330.56|330.85|328.65|0
1622704800000|2021-06-03 07:20:00|331.49|329.29|332.33|330.13|332.54|330.34|331.49|329.29|0
1622705100000|2021-06-03 07:25:00|332.23|330.03|331.48|329.28|332.44|330.24|331.06|328.86|0
1622705400000|2021-06-03 07:30:00|331.7|329.5|331.27|329.07|331.7|329.5|331.06|328.86|0
1622705700000|2021-06-03 07:35:00|331.06|328.86|331.59|329.39|331.69|329.49|330.64|328.44|0
1622706000000|2021-06-03 07:40:00|331.69|329.49|331.9|329.7|332.23|330.03|331.69|329.49|0
1622706300000|2021-06-03 07:45:00|332.12|329.92|333.92|331.72|333.92|331.72|331.9|329.7|0
1622706600000|2021-06-03 07:50:00|333.82|331.62|335.19|332.99|335.61|333.41|333.82|331.62|0
1622706900000|2021-06-03 07:55:00|334.98|332.78|334.87|332.67|335.19|332.99|334.45|332.25|0
1622707200000|2021-06-03 08:00:00|334.97|332.77|335.82|333.62|335.82|333.62|334.55|332.35|0
1622707500000|2021-06-03 08:05:00|335.61|333.41|334.87|332.67|336.14|333.94|334.87|332.67|0
1622707800000|2021-06-03 08:10:00|334.97|332.77|334.97|332.77|334.97|332.77|333.92|331.72|0
1622708100000|2021-06-03 08:15:00|335.18|332.98|334.66|332.46|335.82|333.62|334.34|332.14|0
1622708400000|2021-06-03 08:20:00|334.55|332.35|334.55|332.35|334.97|332.77|334.34|332.14|0
1622708700000|2021-06-03 08:25:00|334.76|332.56|333.7|331.5|334.76|332.56|333.7|331.5|0
1622709000000|2021-06-03 08:30:00|333.91|331.71|333.07|330.87|334.12|331.92|332.65|330.45|0
1622709300000|2021-06-03 08:35:00|333.28|331.08|332.23|330.03|333.28|331.08|332.02|329.82|0
1622709600000|2021-06-03 08:40:00|332.44|330.24|331.81|329.61|332.76|330.56|331.6|329.4|0
1622709900000|2021-06-03 08:45:00|332.02|329.82|331.59|329.39|332.86|330.66|331.59|329.39|0
1622710200000|2021-06-03 08:50:00|331.8|329.6|331.38|329.18|331.8|329.6|331.17|328.97|0
1622710500000|2021-06-03 08:55:00|331.17|328.97|332.01|329.81|332.01|329.81|331.17|328.97|0
1622710800000|2021-06-03 09:00:00|331.91|329.71|332.85|330.65|332.85|330.65|331.91|329.71|0
1622711100000|2021-06-03 09:05:00|332.64|330.44|333.69|331.49|333.69|331.49|332.43|330.23|0
1622711400000|2021-06-03 09:10:00|333.9|331.7|334.42|332.22|334.75|332.55|333.69|331.49|0
1622711700000|2021-06-03 09:15:00|334.21|332.01|336.11|333.91|336.11|333.91|334|331.8|0
1622712000000|2021-06-03 09:20:00|336.32|334.12|336.32|334.12|337.17|334.97|335.9|333.7|0
1622712300000|2021-06-03 09:25:00|336.11|333.91|336.22|334.02|337.17|334.97|336.11|333.91|0
1622712600000|2021-06-03 09:30:00|336.32|334.12|336.53|334.33|336.75|334.55|336.11|333.91|0
1622712900000|2021-06-03 09:35:00|336.32|334.12|335.47|333.27|336.32|334.12|335.47|333.27|0
1622713200000|2021-06-03 09:40:00|335.26|333.06|334.41|332.21|335.26|333.06|334.2|332|0
1622713500000|2021-06-03 09:45:00|334.2|332|334.41|332.21|334.62|332.42|333.99|331.79|0
1622713800000|2021-06-03 09:50:00|334.52|332.32|335.47|333.27|335.47|333.27|334.41|332.21|0
1622714100000|2021-06-03 09:55:00|335.58|333.38|335.37|333.17|336.1|333.9|335.26|333.06|0
1622714400000|2021-06-03 10:00:00|335.47|333.27|335.89|333.69|336.31|334.11|335.04|332.84|0
1622714700000|2021-06-03 10:05:00|335.68|333.48|341.65|339.45|342.6|340.4|335.68|333.48|0
1622715000000|2021-06-03 10:10:00|341.75|339.55|342.39|340.19|342.6|340.4|341.54|339.34|0
1622715300000|2021-06-03 10:15:00|342.6|340.4|340.05|337.85|342.6|340.4|340.05|337.85|0
1622715600000|2021-06-03 10:20:00|340.48|338.28|339.42|337.22|340.48|338.28|339.2|337|0
1622715900000|2021-06-03 10:25:00|339.63|337.43|340.48|338.28|340.69|338.49|339.53|337.33|0
1622716200000|2021-06-03 10:30:00|340.26|338.06|344.51|342.31|345.15|342.95|339.84|337.64|0
1622716500000|2021-06-03 10:35:00|344.09|341.89|346|343.8|346.64|344.44|343.66|341.46|0
1622716800000|2021-06-03 10:40:00|346.22|344.02|345.36|343.16|346.43|344.23|345.36|343.16|0
1622717100000|2021-06-03 10:45:00|344.94|342.74|345.36|343.16|345.36|343.16|344.51|342.31|0
1622717400000|2021-06-03 10:50:00|345.57|343.37|345.79|343.59|346.64|344.44|345.36|343.16|0
1622717700000|2021-06-03 10:55:00|345.57|343.37|350.19|347.99|350.82|348.62|345.57|343.37|0
1622718000000|2021-06-03 11:00:00|349.86|347.66|356.26|354.06|356.48|354.28|349.86|347.66|0
1622718300000|2021-06-03 11:05:00|356.05|353.85|354.55|352.35|356.05|353.85|352.63|350.43|0
1622718600000|2021-06-03 11:10:00|354.34|352.14|352.41|350.21|355.41|353.21|352.2|350|0
1622718900000|2021-06-03 11:15:00|352.63|350.43|353.69|351.49|353.69|351.49|351.99|349.79|0
1622719200000|2021-06-03 11:20:00|353.91|351.71|352.49|350.29|354.84|352.64|352.49|350.29|0
1622719500000|2021-06-03 11:25:00|352.7|350.5|352.92|350.72|352.92|350.72|351.64|349.44|0
1622719800000|2021-06-03 11:30:00|353.35|351.15|353.56|351.36|355.28|353.08|353.35|351.15|0
1622720100000|2021-06-03 11:35:00|353.78|351.58|352.6|350.4|354.32|352.12|351.64|349.44|0
1622720400000|2021-06-03 11:40:00|352.49|350.29|353.35|351.15|354.2|352|352.49|350.29|0
1622720700000|2021-06-03 11:45:00|353.56|351.36|358.14|355.94|358.92|356.72|353.56|351.36|0
1622721000000|2021-06-03 11:50:00|358.57|356.37|356.64|354.44|359.64|357.44|356.64|354.44|0
1622721300000|2021-06-03 11:55:00|356.53|354.33|356.42|354.22|358.35|356.15|356.21|354.01|0
1622721600000|2021-06-03 12:00:00|356.63|354.43|359.42|357.22|361.14|358.94|356.42|354.22|0
1622721900000|2021-06-03 12:05:00|358.99|356.79|358.99|356.79|360.28|358.08|358.35|356.15|0
1622722200000|2021-06-03 12:10:00|359.1|356.9|358.89|356.69|360.28|358.08|358.56|356.36|0
1622722500000|2021-06-03 12:15:00|358.99|356.79|355.56|353.36|360.71|358.51|355.56|353.36|0
1622722800000|2021-06-03 12:20:00|355.77|353.57|355.13|352.93|356.42|354.22|354.92|352.72|0
1622723100000|2021-06-03 12:25:00|355.24|353.04|355.34|353.14|356.41|354.21|354.28|352.08|0
1622723400000|2021-06-03 12:30:00|355.46|353.26|355.77|353.57|356.84|354.64|355.46|353.26|0
1622723700000|2021-06-03 12:35:00|355.88|353.68|353.42|351.22|356.31|354.11|353.21|351.01|0
1622724000000|2021-06-03 12:40:00|353.63|351.43|351.5|349.3|353.85|351.65|351.07|348.87|0
1622724300000|2021-06-03 12:45:00|351.29|349.09|351.5|349.3|352.14|349.94|350.22|348.02|0
1622724600000|2021-06-03 12:50:00|351.29|349.09|352.78|350.58|352.78|350.58|351.29|349.09|0
1622724900000|2021-06-03 12:55:00|352.56|350.36|353.84|351.64|354.06|351.86|352.35|350.15|0
1622725200000|2021-06-03 13:00:00|352.99|350.79|351.92|349.72|353.63|351.43|351.71|349.51|0
1622725500000|2021-06-03 13:05:00|352.14|349.94|352.56|350.36|352.77|350.57|351.28|349.08|0
1622725800000|2021-06-03 13:10:00|352.35|350.15|350.64|348.44|352.99|350.79|350.64|348.44|0
1622726100000|2021-06-03 13:15:00|350.54|348.34|351.28|349.08|351.49|349.29|349.58|347.38|0
1622726400000|2021-06-03 13:20:00|351.07|348.87|350.11|347.91|351.07|348.87|350.11|347.91|0
1622726700000|2021-06-03 13:25:00|350.22|348.02|352.13|349.93|352.13|349.93|349.15|346.95|0
1622727000000|2021-06-03 13:30:00|351.92|349.72|351.92|349.72|353.62|351.42|349.36|347.16|0
1622727300000|2021-06-03 13:35:00|352.13|349.93|356.32|354.12|356.83|354.63|351.7|349.5|0
1622727600000|2021-06-03 13:40:00|356.11|353.91|361.27|359.07|361.27|359.07|355.25|353.05|0
1622727900000|2021-06-03 13:45:00|361.92|359.72|364.08|361.88|364.73|362.53|358.47|356.27|0
1622728200000|2021-06-03 13:50:00|363.86|361.66|358.9|356.7|364.08|361.88|358.47|356.27|0
1622728500000|2021-06-03 13:55:00|359.76|357.56|357.18|354.98|359.97|357.77|355.25|353.05|0
1622728800000|2021-06-03 14:00:00|357.82|355.62|354.17|351.97|358.25|356.05|353.53|351.33|0
1622729100000|2021-06-03 14:05:00|353.53|351.33|351.18|348.98|355.24|353.04|349.05|346.85|0
1622729400000|2021-06-03 14:10:00|350.75|348.55|350.11|347.91|350.75|348.55|348.83|346.63|0
1622729700000|2021-06-03 14:15:00|349.9|347.7|350.96|348.76|353.53|351.33|349.47|347.27|0
1622730000000|2021-06-03 14:20:00|351.18|348.98|350.75|348.55|352.24|350.04|349.04|346.84|0
1622730300000|2021-06-03 14:25:00|350.53|348.33|353.1|350.9|353.1|350.9|350.53|348.33|0
1622730600000|2021-06-03 14:30:00|353.31|351.11|352.45|350.25|354.6|352.4|350.53|348.33|0
1622730900000|2021-06-03 14:35:00|352.24|350.04|355.45|353.25|355.67|353.47|350.74|348.54|0
1622731200000|2021-06-03 14:40:00|355.24|353.04|355.66|353.46|356.31|354.11|355.24|353.04|0
1622731500000|2021-06-03 14:45:00|355.88|353.68|347.38|345.18|356.31|354.11|346.06|343.86|0
1622731800000|2021-06-03 14:50:00|347.16|344.96|343.47|341.27|347.16|344.96|342.4|340.2|0
1622732100000|2021-06-03 14:55:00|343.04|340.84|337.73|335.53|343.04|340.84|337.3|335.1|0
1622732400000|2021-06-03 15:00:00|337.52|335.32|334.07|331.87|338.73|336.53|334.07|331.87|0
1622732700000|2021-06-03 15:05:00|333.64|331.44|331.74|329.54|333.64|331.44|331.53|329.33|0
1622733000000|2021-06-03 15:10:00|331.95|329.75|333.64|331.44|334.28|332.08|331.53|329.33|0
1622733300000|2021-06-03 15:15:00|333.85|331.65|336.6|334.4|336.82|334.62|333.22|331.02|0
1622733600000|2021-06-03 15:20:00|336.39|334.19|335.33|333.13|337.45|335.25|334.27|332.07|0
1622733900000|2021-06-03 15:25:00|335.12|332.92|333.85|331.65|335.75|333.55|333.01|330.81|0
1622734200000|2021-06-03 15:30:00|334.27|332.07|337.45|335.25|337.66|335.46|333.43|331.23|0
1622734500000|2021-06-03 15:35:00|337.35|335.15|338.3|336.1|338.72|336.52|335.96|333.76|0
1622734800000|2021-06-03 15:40:00|338.08|335.88|335.75|333.55|338.72|336.52|335.75|333.55|0
1622735100000|2021-06-03 15:45:00|335.96|333.76|338.08|335.88|339.14|336.94|335.96|333.76|0
1622735400000|2021-06-03 15:50:00|338.29|336.09|337.87|335.67|339.14|336.94|337.66|335.46|0
1622735700000|2021-06-03 15:55:00|338.08|335.88|336.38|334.18|338.5|336.3|336.38|334.18|0
1622736000000|2021-06-03 16:00:00|336.17|333.97|336.81|334.61|337.44|335.24|334.9|332.7|0
1622736300000|2021-06-03 16:05:00|336.59|334.39|335.53|333.33|337.02|334.82|334.48|332.28|0
1622736600000|2021-06-03 16:10:00|335.74|333.54|336.8|334.6|336.8|334.6|335.32|333.12|0
1622736900000|2021-06-03 16:15:00|336.91|334.71|337.65|335.45|337.65|335.45|335.95|333.75|0
1622737200000|2021-06-03 16:20:00|337.44|335.24|339.56|337.36|340.41|338.21|337.44|335.24|0
1622737500000|2021-06-03 16:25:00|339.77|337.57|337.22|335.02|339.99|337.79|337.01|334.81|0
1622737800000|2021-06-03 16:30:00|337.44|335.24|338.07|335.87|338.92|336.72|336.38|334.18|0
1622738100000|2021-06-03 16:35:00|338.28|336.08|335.53|333.33|338.28|336.08|335.53|333.33|0
1622738400000|2021-06-03 16:40:00|335.31|333.11|334.15|331.95|335.31|333.11|333.83|331.63|0
1622738700000|2021-06-03 16:45:00|334.04|331.84|335.52|333.32|335.74|333.54|333.62|331.42|0
1622739000000|2021-06-03 16:50:00|335.31|333.11|337.22|335.02|337.97|335.77|335.31|333.11|0
1622739300000|2021-06-03 16:55:00|337.43|335.23|335.31|333.11|337.85|335.65|335.1|332.9|0
1622739600000|2021-06-03 17:00:00|335.1|332.9|335.94|333.74|336.79|334.59|335.1|332.9|0
1622739900000|2021-06-03 17:05:00|336.16|333.96|336.37|334.17|339.76|337.56|335.52|333.32|0
1622740200000|2021-06-03 17:10:00|335.73|333.53|338.06|335.86|338.06|335.86|334.46|332.26|0
1622740500000|2021-06-03 17:15:00|337.85|335.65|335.73|333.53|338.28|336.08|335.73|333.53|0
1622740800000|2021-06-03 17:20:00|335.52|333.32|333.72|331.52|335.73|333.53|333.61|331.41|0
1622741100000|2021-06-03 17:25:00|333.82|331.62|333.09|330.89|334.04|331.84|332.77|330.57|0
1622741400000|2021-06-03 17:30:00|333.19|330.99|332.98|330.78|334.25|332.05|332.56|330.36|0
1622741700000|2021-06-03 17:35:00|333.19|330.99|332.98|330.78|333.82|331.62|332.77|330.57|0
1622742000000|2021-06-03 17:40:00|333.19|330.99|334.88|332.68|335.94|333.74|332.34|330.14|0
1622742300000|2021-06-03 17:45:00|335.09|332.89|335.72|333.52|336.57|334.37|334.03|331.83|0
1622742600000|2021-06-03 17:50:00|335.93|333.73|334.87|332.67|335.93|333.73|334.24|332.04|0
1622742900000|2021-06-03 17:55:00|335.09|332.89|335.72|333.52|335.93|333.73|333.39|331.19|0
1622743200000|2021-06-03 18:00:00|335.51|333.31|335.08|332.88|337.2|335|335.08|332.88|0
1622743500000|2021-06-03 18:05:00|334.87|332.67|335.72|333.52|336.57|334.37|334.66|332.46|0
1622743800000|2021-06-03 18:10:00|335.51|333.31|336.99|334.79|337.2|335|335.51|333.31|0
1622744100000|2021-06-03 18:15:00|337.2|335|338.47|336.27|339.54|337.34|337.2|335|0
1622744400000|2021-06-03 18:20:00|338.69|336.49|338.68|336.48|339.11|336.91|337.84|335.64|0
1622744700000|2021-06-03 18:25:00|338.9|336.7|339.53|337.33|339.75|337.55|338.05|335.85|0
1622745000000|2021-06-03 18:30:00|339.32|337.12|339.11|336.91|339.32|337.12|337.62|335.42|0
1622745300000|2021-06-03 18:35:00|339.32|337.12|339.96|337.76|340.81|338.61|338.26|336.06|0
1622745600000|2021-06-03 18:40:00|340.17|337.97|340.34|338.14|341.51|339.31|339.7|337.5|0
1622745900000|2021-06-03 18:45:00|340.13|337.93|339.7|337.5|341.19|338.99|339.49|337.29|0
1622746200000|2021-06-03 18:50:00|339.91|337.71|339.91|337.71|340.76|338.56|339.91|337.71|0
1622746500000|2021-06-03 18:55:00|340.02|337.82|342.04|339.84|342.25|340.05|339.7|337.5|0
1622746800000|2021-06-03 19:00:00|342.25|340.05|341.4|339.2|342.25|340.05|339.7|337.5|0
1622747100000|2021-06-03 19:05:00|341.18|338.98|340.76|338.56|342.03|339.83|340.76|338.56|0
1622747400000|2021-06-03 19:10:00|340.97|338.77|339.06|336.86|341.4|339.2|338.85|336.65|0
1622747700000|2021-06-03 19:15:00|339.27|337.07|341.18|338.98|341.18|338.98|338.63|336.43|0
1622748000000|2021-06-03 19:20:00|341.39|339.19|339.69|337.49|342.25|340.05|339.27|337.07|0
1622748300000|2021-06-03 19:25:00|339.48|337.28|338.63|336.43|340.97|338.77|338.63|336.43|0
1622748600000|2021-06-03 19:30:00|338.42|336.22|338.21|336.01|339.59|337.39|337.99|335.79|0
1622748900000|2021-06-03 19:35:00|338.42|336.22|336.62|334.42|338.63|336.43|336.51|334.31|0
1622749200000|2021-06-03 19:40:00|336.51|334.31|339.48|337.28|339.69|337.49|336.3|334.1|0
1622749500000|2021-06-03 19:45:00|339.69|337.49|340.96|338.76|342.03|339.83|339.48|337.28|0
1622749800000|2021-06-03 19:50:00|339.47|337.27|342.24|340.04|342.24|340.04|339.47|337.27|0
1622750100000|2021-06-03 19:55:00|341.6|339.4|341.17|338.97|342.24|340.04|339.9|337.7|0
1622750400000|2021-06-03 20:00:00|341.81|339.61|342.02|339.82|343.3|341.1|341.81|339.61|0
1622750700000|2021-06-03 20:05:00|342.24|340.04|342.23|340.03|343.3|341.1|342.02|339.82|0
1622751000000|2021-06-03 20:10:00|342.45|340.25|342.77|340.57|343.09|340.89|341.38|339.18|0
1622751300000|2021-06-03 20:15:00|342.97|340.37|343|340.4|343.32|340.72|342.82|340.22|0
1622751600000|2021-06-03 20:20:00|342.94|340.34|343.19|340.59|343.22|340.62|342.79|340.19|0
1622751900000|2021-06-03 20:25:00|343.22|340.62|343.32|340.72|343.38|340.78|343.22|340.62|0
1622752200000|2021-06-03 20:30:00|343.18|340.58|341.9|339.3|343.18|340.58|341.48|338.88|0
1622752500000|2021-06-03 20:35:00|342.11|339.51|341.47|338.87|342.11|339.51|341.26|338.66|0
1622752800000|2021-06-03 20:40:00|341.26|338.66|341.69|339.09|341.69|339.09|341.26|338.66|0
1622753100000|2021-06-03 20:45:00|341.47|338.87|341.68|339.08|342.75|340.15|341.26|338.66|0
1622753400000|2021-06-03 20:50:00|341.9|339.3|341.68|339.08|342.32|339.72|341.47|338.87|0
1622753700000|2021-06-03 20:55:00|341.47|338.87|341.27|338.67|342.32|339.72|341.04|338.44|0
1622754000000|2021-06-03 21:00:00|341.46|338.86|341.34|338.74|341.61|339.01|341.31|338.71|0
1622754300000|2021-06-03 21:05:00|341.31|338.71|341.37|338.77|341.55|338.95|341.03|338.43|0
1622754600000|2021-06-03 21:10:00|341.12|338.52|341.55|338.95|341.55|338.95|341.12|338.52|0
1622754900000|2021-06-03 21:15:00|341.52|338.92|341.49|338.89|341.52|338.92|341.49|338.89|0
1622755200000|2021-06-03 21:20:00|341.43|338.83|341.43|338.83|341.43|338.83|341.43|338.83|0
1622755500000|2021-06-03 21:25:00|341.46|338.86|341.45|338.85|341.49|338.89|341.45|338.85|0
1622755800000|2021-06-03 21:30:00|341.43|338.83|341.43|338.83|341.45|338.85|341.43|338.83|0
1622756100000|2021-06-03 21:35:00|341.24|338.64|340.93|338.33|341.24|338.64|340.62|338.02|0
1622756400000|2021-06-03 21:40:00|340.81|338.21|340.92|338.32|341.24|338.64|340.81|338.21|0
1622756700000|2021-06-03 21:45:00|340.96|338.36|340.96|338.36|340.96|338.36|340.96|338.36|0
1622757000000|2021-06-03 21:50:00|340.98|338.38|341.08|338.48|341.08|338.48|340.98|338.38|0
1622757300000|2021-06-03 21:55:00|341.07|338.47|341.11|338.51|341.11|338.51|341.05|338.45|0
1622757600000|2021-06-03 22:00:00|340.82|338.22|339.65|337.05|341.03|338.43|339.22|336.62|0
1622757900000|2021-06-03 22:05:00|339.76|337.16|339.86|337.26|340.61|338.01|339.43|336.83|0
1622758200000|2021-06-03 22:10:00|339.64|337.04|340.07|337.47|340.07|337.47|339.22|336.62|0
1622758500000|2021-06-03 22:15:00|340.28|337.68|340.07|337.47|340.49|337.89|339.85|337.25|0
1622758800000|2021-06-03 22:20:00|339.96|337.36|340.92|338.32|341.13|338.53|339.85|337.25|0
1622759100000|2021-06-03 22:25:00|341.13|338.53|341.98|339.38|342.4|339.8|341.13|338.53|0
1622759400000|2021-06-03 22:30:00|341.77|339.17|343.25|340.65|343.47|340.87|341.77|339.17|0
1622759700000|2021-06-03 22:35:00|343.47|340.87|342.83|340.23|343.68|341.08|342.61|340.01|0
1622760000000|2021-06-03 22:40:00|342.61|340.01|343.25|340.65|343.47|340.87|342.61|340.01|0
1622760300000|2021-06-03 22:45:00|343.47|340.87|342.4|339.8|343.47|340.87|342.4|339.8|0
1622760600000|2021-06-03 22:50:00|342.19|339.59|341.76|339.16|342.4|339.8|341.76|339.16|0
1622760900000|2021-06-03 22:55:00|341.97|339.37|341.55|338.95|341.97|339.37|341.55|338.95|0
1622761200000|2021-06-03 23:00:00|341.76|339.16|342.93|340.33|343.04|340.44|340.7|338.1|0
1622761500000|2021-06-03 23:05:00|342.82|340.22|343.03|340.43|343.03|340.43|342.18|339.58|0
1622761800000|2021-06-03 23:10:00|342.93|340.33|343.46|340.86|344.1|341.5|342.82|340.22|0
1622762100000|2021-06-03 23:15:00|343.25|340.65|342.82|340.22|343.46|340.86|342.61|340.01|0
1622762400000|2021-06-03 23:20:00|343.03|340.43|343.57|340.97|343.67|341.07|342.82|340.22|0
1622762700000|2021-06-03 23:25:00|343.67|341.07|344.1|341.5|344.1|341.5|343.24|340.64|0
1622763000000|2021-06-03 23:30:00|344.31|341.71|344.74|342.14|344.95|342.35|343.67|341.07|0
1622763300000|2021-06-03 23:35:00|344.52|341.92|344.73|342.13|344.95|342.35|344.31|341.71|0
1622763600000|2021-06-03 23:40:00|344.95|342.35|344.73|342.13|345.37|342.77|344.63|342.03|0
1622763900000|2021-06-03 23:45:00|344.52|341.92|344.95|342.35|345.37|342.77|344.31|341.71|0
1622764200000|2021-06-03 23:50:00|345.16|342.56|345.37|342.77|346.01|343.41|345.16|342.56|0
1622764500000|2021-06-03 23:55:00|345.59|342.99|345.8|343.2|346.23|343.63|345.37|342.77|0
1622764800000|2021-06-04 00:00:00|345.58|342.98|346.87|344.27|347.29|344.69|345.37|342.77|0
1622765100000|2021-06-04 00:05:00|346.65|344.05|348.15|345.55|348.15|345.55|345.37|342.77|0
1622765400000|2021-06-04 00:10:00|347.94|345.34|348.79|346.19|349.22|346.62|347.72|345.12|0
1622765700000|2021-06-04 00:15:00|349.01|346.41|350.94|348.34|351.37|348.77|349.01|346.41|0
1622766000000|2021-06-04 00:20:00|351.15|348.55|349.43|346.83|351.15|348.55|349.43|346.83|0
1622766300000|2021-06-04 00:25:00|349.55|346.95|350.29|347.69|350.72|348.12|349.22|346.62|0
1622766600000|2021-06-04 00:30:00|350.51|347.91|352.66|350.06|353.3|350.7|350.51|347.91|0
1622766900000|2021-06-04 00:35:00|352.44|349.84|350.72|348.12|352.66|350.06|350.5|347.9|0
1622767200000|2021-06-04 00:40:00|350.62|348.02|350.72|348.12|351.58|348.98|350.29|347.69|0
1622767500000|2021-06-04 00:45:00|350.93|348.33|349.21|346.61|350.93|348.33|348.68|346.08|0
1622767800000|2021-06-04 00:50:00|349|346.4|348.78|346.18|349.21|346.61|348.14|345.54|0
1622768100000|2021-06-04 00:55:00|348.57|345.97|348.78|346.18|349|346.4|348.35|345.75|0
1622768400000|2021-06-04 01:00:00|348.68|346.08|347.92|345.32|349.21|346.61|347.92|345.32|0
1622768700000|2021-06-04 01:05:00|348.14|345.54|348.14|345.54|348.78|346.18|348.14|345.54|0
1622769000000|2021-06-04 01:10:00|348.35|345.75|347.71|345.11|348.35|345.75|347.49|344.89|0
1622769300000|2021-06-04 01:15:00|347.92|345.32|348.14|345.54|348.35|345.75|347.71|345.11|0
1622769600000|2021-06-04 01:20:00|347.92|345.32|347.92|345.32|348.14|345.54|347.28|344.68|0
1622769900000|2021-06-04 01:25:00|347.71|345.11|347.49|344.89|347.92|345.32|347.28|344.68|0
1622770200000|2021-06-04 01:30:00|347.7|345.1|348.56|345.96|348.78|346.18|347.7|345.1|0
1622770500000|2021-06-04 01:35:00|348.46|345.86|347.7|345.1|348.78|346.18|347.7|345.1|0
1622770800000|2021-06-04 01:40:00|347.49|344.89|345.13|342.53|347.7|345.1|345.13|342.53|0
1622771100000|2021-06-04 01:45:00|344.92|342.32|345.13|342.53|345.35|342.75|343.85|341.25|0
1622771400000|2021-06-04 01:50:00|345.35|342.75|346.63|344.03|346.84|344.24|345.13|342.53|0
1622771700000|2021-06-04 01:55:00|346.42|343.82|345.77|343.17|346.42|343.82|345.35|342.75|0
1622772000000|2021-06-04 02:00:00|345.99|343.39|345.34|342.74|345.99|343.39|345.13|342.53|0
1622772300000|2021-06-04 02:05:00|345.45|342.85|346.41|343.81|346.63|344.03|345.34|342.74|0
1622772600000|2021-06-04 02:10:00|346.63|344.03|345.77|343.17|346.63|344.03|345.13|342.53|0
1622772900000|2021-06-04 02:15:00|345.67|343.07|345.77|343.17|345.98|343.38|345.34|342.74|0
1622773200000|2021-06-04 02:20:00|345.55|342.95|344.27|341.67|345.55|342.95|344.27|341.67|0
1622773500000|2021-06-04 02:25:00|344.48|341.88|344.27|341.67|344.91|342.31|344.06|341.46|0
1622773800000|2021-06-04 02:30:00|343.42|340.82|343.84|341.24|344.27|341.67|343.42|340.82|0
1622774100000|2021-06-04 02:35:00|344.06|341.46|343.84|341.24|344.06|341.46|343.2|340.6|0
1622774400000|2021-06-04 02:40:00|343.63|341.03|344.27|341.67|344.48|341.88|343.63|341.03|0
1622774700000|2021-06-04 02:45:00|344.05|341.45|343.63|341.03|344.05|341.45|343.41|340.81|0
1622775000000|2021-06-04 02:50:00|343.41|340.81|344.27|341.67|344.27|341.67|343.41|340.81|0
1622775300000|2021-06-04 02:55:00|344.48|341.88|344.26|341.66|344.69|342.09|344.05|341.45|0
1622775600000|2021-06-04 03:00:00|344.48|341.88|344.05|341.45|344.48|341.88|343.62|341.02|0
1622775900000|2021-06-04 03:05:00|344.26|341.66|343.62|341.02|344.48|341.88|343.41|340.81|0
1622776200000|2021-06-04 03:10:00|343.41|340.81|343.19|340.59|343.62|341.02|342.98|340.38|0
1622776500000|2021-06-04 03:15:00|342.98|340.38|343.83|341.23|343.83|341.23|342.13|339.53|0
1622776800000|2021-06-04 03:20:00|343.73|341.13|343.19|340.59|344.26|341.66|343.19|340.59|0
1622777100000|2021-06-04 03:25:00|342.98|340.38|341.7|339.1|343.41|340.81|341.49|338.89|0
1622777400000|2021-06-04 03:30:00|341.49|338.89|341.27|338.67|341.91|339.31|340.85|338.25|0
1622777700000|2021-06-04 03:35:00|341.17|338.57|340.85|338.25|341.7|339.1|340.63|338.03|0
1622778000000|2021-06-04 03:40:00|340.63|338.03|340.74|338.14|341.06|338.46|340.11|337.51|0
1622778300000|2021-06-04 03:45:00|340.63|338.03|340.21|337.61|340.63|338.03|339.99|337.39|0
1622778600000|2021-06-04 03:50:00|339.99|337.39|339.36|336.76|340.21|337.61|338.93|336.33|0
1622778900000|2021-06-04 03:55:00|339.25|336.65|339.78|337.18|339.99|337.39|339.25|336.65|0
1622779200000|2021-06-04 04:00:00|339.99|337.39|339.99|337.39|340.2|337.6|339.78|337.18|0
1622779500000|2021-06-04 04:05:00|340.2|337.6|340.2|337.6|340.42|337.82|339.99|337.39|0
1622779800000|2021-06-04 04:10:00|340.41|337.81|340.41|337.81|340.41|337.81|340.2|337.6|0
1622780100000|2021-06-04 04:15:00|340.31|337.71|340.41|337.81|340.63|338.03|339.99|337.39|0
1622780400000|2021-06-04 04:20:00|340.2|337.6|339.99|337.39|340.41|337.81|339.56|336.96|0
1622780700000|2021-06-04 04:25:00|340.1|337.5|340.2|337.6|340.41|337.81|339.99|337.39|0
1622781000000|2021-06-04 04:30:00|339.99|337.39|339.98|337.38|340.41|337.81|339.77|337.17|0
1622781300000|2021-06-04 04:35:00|339.77|337.17|340.83|338.23|341.05|338.45|339.35|336.75|0
1622781600000|2021-06-04 04:40:00|341.05|338.45|341.47|338.87|341.9|339.3|341.05|338.45|0
1622781900000|2021-06-04 04:45:00|341.26|338.66|341.47|338.87|341.9|339.3|341.26|338.66|0
1622782200000|2021-06-04 04:50:00|341.37|338.77|341.04|338.44|341.47|338.87|340.83|338.23|0
1622782500000|2021-06-04 04:55:00|341.26|338.66|341.04|338.44|341.26|338.66|340.83|338.23|0
1622782800000|2021-06-04 05:00:00|341.25|338.65|342.53|339.93|342.53|339.93|341.15|338.55|0
1622783100000|2021-06-04 05:05:00|342.32|339.72|345.95|343.35|345.95|343.35|342.32|339.72|0
1622783400000|2021-06-04 05:10:00|346.16|343.56|343.81|341.21|346.16|343.56|343.71|341.11|0
1622783700000|2021-06-04 05:15:00|343.71|341.11|340.19|337.59|343.71|341.11|340.19|337.59|0
1622784000000|2021-06-04 05:20:00|339.97|337.37|340.19|337.59|340.4|337.8|339.76|337.16|0
1622784300000|2021-06-04 05:25:00|339.97|337.37|340.82|338.22|341.46|338.86|339.97|337.37|0
1622784600000|2021-06-04 05:30:00|340.61|338.01|340.08|337.48|340.82|338.22|339.76|337.16|0
1622784900000|2021-06-04 05:35:00|340.18|337.58|341.03|338.43|341.36|338.76|339.76|337.16|0
1622785200000|2021-06-04 05:40:00|340.4|337.8|342.74|340.14|342.74|340.14|340.39|337.79|0
1622785500000|2021-06-04 05:45:00|342.95|340.35|344.01|341.41|344.44|341.84|342.74|340.14|0
1622785800000|2021-06-04 05:50:00|344.23|341.63|345.51|342.91|345.72|343.12|343.8|341.2|0
1622786100000|2021-06-04 05:55:00|345.41|342.81|345.29|342.69|345.72|343.12|345.08|342.48|0
1622786400000|2021-06-04 06:00:00|345.51|342.91|345.38|342.78|345.7|343.1|343.37|340.77|0
1622786700000|2021-06-04 06:05:00|345.17|342.57|344.95|342.35|345.17|342.57|343.89|341.29|0
1622787000000|2021-06-04 06:10:00|345.06|342.46|343.25|340.65|345.17|342.57|343.04|340.44|0
1622787300000|2021-06-04 06:15:00|343.04|340.44|344.1|341.5|344.31|341.71|342.61|340.01|0
1622787600000|2021-06-04 06:20:00|344.31|341.71|345.91|343.31|346.23|343.63|344.1|341.5|0
1622787900000|2021-06-04 06:25:00|345.8|343.2|346.01|343.41|346.87|344.27|345.38|342.78|0
1622788200000|2021-06-04 06:30:00|346.23|343.63|345.59|342.99|346.23|343.63|344.52|341.92|0
1622788500000|2021-06-04 06:35:00|345.37|342.77|343.78|341.18|345.37|342.77|343.46|340.86|0
1622788800000|2021-06-04 06:40:00|343.88|341.28|342.93|340.33|343.88|341.28|342.6|340|0
1622789100000|2021-06-04 06:45:00|342.82|340.22|341.12|338.52|342.82|340.22|339.63|337.03|0
1622789400000|2021-06-04 06:50:00|341.23|338.63|340.9|338.3|341.33|338.73|340.48|337.88|0
1622789700000|2021-06-04 06:55:00|341.12|338.52|341.33|338.73|341.75|339.15|340.69|338.09|0
1622790000000|2021-06-04 07:00:00|340.9|338.3|339.74|337.14|342.51|339.91|339.1|336.5|0
1622790300000|2021-06-04 07:05:00|339.75|337.55|339.54|337.34|340.39|338.19|337.42|335.22|0
1622790600000|2021-06-04 07:10:00|339.33|337.13|339.43|337.23|339.96|337.76|337.84|335.64|0
1622790900000|2021-06-04 07:15:00|339.54|337.34|340.17|337.97|340.39|338.19|339.11|336.91|0
1622791200000|2021-06-04 07:20:00|340.39|338.19|339.53|337.33|340.6|338.4|339.32|337.12|0
1622791500000|2021-06-04 07:25:00|339.75|337.55|339.96|337.76|341.24|339.04|339.53|337.33|0
1622791800000|2021-06-04 07:30:00|339.75|337.55|338.47|336.27|340.38|338.18|337.2|335|0
1622792100000|2021-06-04 07:35:00|338.68|336.48|338.37|336.17|339.32|337.12|338.05|335.85|0
1622792400000|2021-06-04 07:40:00|338.47|336.27|339.11|336.91|339.22|337.02|337.41|335.21|0
1622792700000|2021-06-04 07:45:00|339|336.8|339.53|337.33|339.74|337.54|338.89|336.69|0
1622793000000|2021-06-04 07:50:00|339.64|337.44|340.38|338.18|340.59|338.39|338.89|336.69|0
1622793300000|2021-06-04 07:55:00|340.17|337.97|341.02|338.82|341.23|339.03|339.95|337.75|0
1622793600000|2021-06-04 08:00:00|341.23|339.03|341.23|339.03|341.34|339.14|340.16|337.96|0
1622793900000|2021-06-04 08:05:00|341.34|339.14|340.59|338.39|341.87|339.67|340.27|338.07|0
1622794200000|2021-06-04 08:10:00|340.7|338.5|339.95|337.75|341.23|339.03|339.52|337.32|0
1622794500000|2021-06-04 08:15:00|339.74|337.54|339.73|337.53|339.95|337.75|337.83|335.63|0
1622794800000|2021-06-04 08:20:00|339.63|337.43|340.58|338.38|340.8|338.6|339.52|337.32|0
1622795100000|2021-06-04 08:25:00|340.8|338.6|340.8|338.6|341.65|339.45|340.58|338.38|0
1622795400000|2021-06-04 08:30:00|340.69|338.49|341.97|339.77|342.07|339.87|340.37|338.17|0
1622795700000|2021-06-04 08:35:00|341.86|339.66|342.28|340.08|342.5|340.3|341.01|338.81|0
1622796000000|2021-06-04 08:40:00|342.5|340.3|342.71|340.51|343.14|340.94|342.28|340.08|0
1622796300000|2021-06-04 08:45:00|342.82|340.62|342.5|340.3|342.92|340.72|341.22|339.02|0
1622796600000|2021-06-04 08:50:00|342.28|340.08|342.49|340.29|343.56|341.36|342.28|340.08|0
1622796900000|2021-06-04 08:55:00|342.28|340.08|342.28|340.08|342.92|340.72|341.43|339.23|0
1622797200000|2021-06-04 09:00:00|341.85|339.65|341.85|339.65|342.28|340.08|341.21|339.01|0
1622797500000|2021-06-04 09:05:00|342.07|339.87|340.57|338.37|342.49|340.29|340.57|338.37|0
1622797800000|2021-06-04 09:10:00|340.68|338.48|340.79|338.59|340.79|338.59|339.94|337.74|0
1622798100000|2021-06-04 09:15:00|340.9|338.7|342.28|340.08|342.49|340.29|340.57|338.37|0
1622798400000|2021-06-04 09:20:00|342.49|340.29|341.85|339.65|343.34|341.14|341.64|339.44|0
1622798700000|2021-06-04 09:25:00|341.64|339.44|342.27|340.07|342.49|340.29|341|338.8|0
1622799000000|2021-06-04 09:30:00|342.49|340.29|342.7|340.5|342.91|340.71|341.63|339.43|0
1622799300000|2021-06-04 09:35:00|343.13|340.93|343.12|340.92|343.34|341.14|341.85|339.65|0
1622799600000|2021-06-04 09:40:00|342.81|340.61|342.91|340.71|343.55|341.35|342.06|339.86|0
1622799900000|2021-06-04 09:45:00|343.12|340.92|341.63|339.43|343.66|341.46|341.42|339.22|0
1622800200000|2021-06-04 09:50:00|341.53|339.33|341.1|338.9|341.84|339.64|340.99|338.79|0
1622800500000|2021-06-04 09:55:00|341.2|339|340.35|338.15|341.2|339|339.71|337.51|0
1622800800000|2021-06-04 10:00:00|340.56|338.36|340.89|338.69|340.99|338.79|339.92|337.72|0
1622801100000|2021-06-04 10:05:00|340.78|338.58|341.41|339.21|341.84|339.64|340.78|338.58|0
1622801400000|2021-06-04 10:10:00|341.63|339.43|341.84|339.64|342.48|340.28|341.41|339.21|0
1622801700000|2021-06-04 10:15:00|341.74|339.54|342.05|339.85|343.76|341.56|341.73|339.53|0
1622802000000|2021-06-04 10:20:00|342.26|340.06|341.95|339.75|342.26|340.06|341.41|339.21|0
1622802300000|2021-06-04 10:25:00|341.84|339.64|342.69|340.49|342.9|340.7|341.41|339.21|0
1622802600000|2021-06-04 10:30:00|342.9|340.7|346.53|344.33|347.39|345.19|342.9|340.7|0
1622802900000|2021-06-04 10:35:00|346.75|344.55|344.39|342.19|346.96|344.76|344.18|341.98|0
1622803200000|2021-06-04 10:40:00|344.18|341.98|343.54|341.34|344.18|341.98|343.54|341.34|0
1622803500000|2021-06-04 10:45:00|343.75|341.55|342.26|340.06|343.96|341.76|341.94|339.74|0
1622803800000|2021-06-04 10:50:00|341.83|339.63|341.83|339.63|342.26|340.06|341.4|339.2|0
1622804100000|2021-06-04 10:55:00|342.04|339.84|341.83|339.63|342.47|340.27|341.4|339.2|0
1622804400000|2021-06-04 11:00:00|341.19|338.99|339.49|337.29|341.3|339.1|339.27|337.07|0
1622804700000|2021-06-04 11:05:00|339.27|337.07|340.12|337.92|340.12|337.92|337.79|335.59|0
1622805000000|2021-06-04 11:10:00|339.91|337.71|338.63|336.43|340.12|337.92|338.63|336.43|0
1622805300000|2021-06-04 11:15:00|338.85|336.65|338.42|336.22|339.48|337.28|338|335.8|0
1622805600000|2021-06-04 11:20:00|338.63|336.43|338.21|336.01|339.06|336.86|337.36|335.16|0
1622805900000|2021-06-04 11:25:00|338.42|336.22|337.99|335.79|338.42|336.22|337.36|335.16|0
1622806200000|2021-06-04 11:30:00|337.78|335.58|338.42|336.22|338.53|336.33|337.36|335.16|0
1622806500000|2021-06-04 11:35:00|338.53|336.33|338.42|336.22|338.63|336.43|337.78|335.58|0
1622806800000|2021-06-04 11:40:00|338.2|336|339.9|337.7|340.12|337.92|338.2|336|0
1622807100000|2021-06-04 11:45:00|340.12|337.92|339.9|337.7|340.23|338.03|339.69|337.49|0
1622807400000|2021-06-04 11:50:00|339.8|337.6|338.2|336|339.8|337.6|338.2|336|0
1622807700000|2021-06-04 11:55:00|337.99|335.79|337.78|335.58|338.62|336.42|337.78|335.58|0
1622808000000|2021-06-04 12:00:00|337.67|335.47|336.5|334.3|338.41|336.21|335.87|333.67|0
1622808300000|2021-06-04 12:05:00|336.29|334.09|337.14|334.94|337.14|334.94|335.02|332.82|0
1622808600000|2021-06-04 12:10:00|337.35|335.15|337.98|335.78|338.2|336|336.71|334.51|0
1622808900000|2021-06-04 12:15:00|338.2|336|338.41|336.21|338.52|336.32|337.77|335.57|0
1622809200000|2021-06-04 12:20:00|338.2|336|338.41|336.21|339.89|337.69|337.98|335.78|0
1622809500000|2021-06-04 12:25:00|338.19|335.99|338.19|335.99|339.26|337.06|337.77|335.57|0
1622809800000|2021-06-04 12:30:00|336.4|334.2|326.06|323.86|336.61|334.41|323.96|321.76|0
1622810100000|2021-06-04 12:35:00|325.43|323.23|331.55|329.35|332.3|330.1|325.43|323.23|0
1622810400000|2021-06-04 12:40:00|331.34|329.14|327.74|325.54|332.19|329.99|327.74|325.54|0
1622810700000|2021-06-04 12:45:00|327.32|325.12|326.48|324.28|329.43|327.23|325.42|323.22|0
1622811000000|2021-06-04 12:50:00|326.9|324.7|325.84|323.64|327.74|325.54|325.42|323.22|0
1622811300000|2021-06-04 12:55:00|325.63|323.43|326.26|324.06|326.47|324.27|324.16|321.96|0
1622811600000|2021-06-04 13:00:00|325.95|323.75|324.58|322.38|326.89|324.69|324.16|321.96|0
1622811900000|2021-06-04 13:05:00|324.79|322.59|324.79|322.59|325.21|323.01|324.16|321.96|0
1622812200000|2021-06-04 13:10:00|324.58|322.38|325.42|323.22|326.05|323.85|324.16|321.96|0
1622812500000|2021-06-04 13:15:00|325.21|323.01|325.63|323.43|325.63|323.43|324.16|321.96|0
1622812800000|2021-06-04 13:20:00|325.42|323.22|325.42|323.22|325.63|323.43|324.79|322.59|0
1622813100000|2021-06-04 13:25:00|325.2|323|323.73|321.53|325.63|323.43|323.31|321.11|0
1622813400000|2021-06-04 13:30:00|323.94|321.74|322.89|320.69|324.36|322.16|320.38|318.18|0
1622813700000|2021-06-04 13:35:00|322.47|320.27|319.96|317.76|322.47|320.27|319.75|317.55|0
1622814000000|2021-06-04 13:40:00|319.54|317.34|318.91|316.71|319.96|317.76|317.87|315.67|0
1622814300000|2021-06-04 13:45:00|318.7|316.5|320.17|317.97|320.58|318.38|317.66|315.46|0
1622814600000|2021-06-04 13:50:00|319.96|317.76|322.05|319.85|322.05|319.85|319.75|317.55|0
1622814900000|2021-06-04 13:55:00|321.84|319.64|319.95|317.75|322.05|319.85|319.54|317.34|0
1622815200000|2021-06-04 14:00:00|319.75|317.55|317.87|315.67|319.75|317.55|316.62|314.42|0
1622815500000|2021-06-04 14:05:00|317.66|315.46|318.07|315.87|318.28|316.08|317.24|315.04|0
1622815800000|2021-06-04 14:10:00|317.86|315.66|317.45|315.25|317.86|315.66|316.82|314.62|0
1622816100000|2021-06-04 14:15:00|317.24|315.04|316.21|314.01|317.86|315.66|314.2|312|0
1622816400000|2021-06-04 14:20:00|316|313.8|315.79|313.59|317.48|315.28|315.58|313.38|0
1622816700000|2021-06-04 14:25:00|315.58|313.38|317.05|314.85|318.11|315.91|315.58|313.38|0
1622817000000|2021-06-04 14:30:00|316.84|314.64|316.53|314.33|317.26|315.06|315.79|313.59|0
1622817300000|2021-06-04 14:35:00|316.42|314.22|316|313.8|316.84|314.64|315.16|312.96|0
1622817600000|2021-06-04 14:40:00|315.79|313.59|316.42|314.22|316.84|314.64|313.69|311.49|0
1622817900000|2021-06-04 14:45:00|316.63|314.43|314.11|311.91|316.84|314.64|313.06|310.86|0
1622818200000|2021-06-04 14:50:00|313.9|311.7|313.69|311.49|314.11|311.91|313.27|311.07|0
1622818500000|2021-06-04 14:55:00|313.9|311.7|313.89|311.69|314.1|311.9|313.06|310.86|0
1622818800000|2021-06-04 15:00:00|313.68|311.48|313.06|310.86|314.1|311.9|312.85|310.65|0
1622819100000|2021-06-04 15:05:00|312.85|310.65|312.64|310.44|313.26|311.06|311.8|309.6|0
1622819400000|2021-06-04 15:10:00|312.43|310.23|312.84|310.64|312.84|310.64|311.8|309.6|0
1622819700000|2021-06-04 15:15:00|312.63|310.43|312.42|310.22|312.63|310.43|312.01|309.81|0
1622820000000|2021-06-04 15:20:00|312.21|310.01|311.79|309.59|312.42|310.22|311.79|309.59|0
1622820300000|2021-06-04 15:25:00|312|309.8|312.42|310.22|314.1|311.9|311.38|309.18|0
1622820600000|2021-06-04 15:30:00|312.63|310.43|313.05|310.85|313.26|311.06|312.21|310.01|0
1622820900000|2021-06-04 15:35:00|312.84|310.64|314.1|311.9|314.73|312.53|312.84|310.64|0
1622821200000|2021-06-04 15:40:00|313.89|311.69|313.05|310.85|314.51|312.31|313.05|310.85|0
1622821500000|2021-06-04 15:45:00|313.26|311.06|314.51|312.31|315.35|313.15|313.26|311.06|0
1622821800000|2021-06-04 15:50:00|314.72|312.52|315.56|313.36|315.67|313.47|314.3|312.1|0
1622822100000|2021-06-04 15:55:00|315.35|313.15|314.93|312.73|315.98|313.78|314.93|312.73|0
1622822400000|2021-06-04 16:00:00|314.72|312.52|315.56|313.36|315.56|313.36|314.51|312.31|0
1622822700000|2021-06-04 16:05:00|315.35|313.15|315.14|312.94|315.98|313.78|315.14|312.94|0
1622823000000|2021-06-04 16:10:00|314.93|312.73|313.88|311.68|314.93|312.73|313.88|311.68|0
1622823300000|2021-06-04 16:15:00|314.09|311.89|314.51|312.31|314.72|312.52|313.88|311.68|0
1622823600000|2021-06-04 16:20:00|314.62|312.42|314.09|311.89|314.82|312.62|314.09|311.89|0
1622823900000|2021-06-04 16:25:00|314.3|312.1|314.71|312.51|314.71|312.51|313.87|311.67|0
1622824200000|2021-06-04 16:30:00|314.29|312.09|313.24|311.04|314.29|312.09|313.24|311.04|0
1622824500000|2021-06-04 16:35:00|313.03|310.83|312.82|310.62|313.24|311.04|312.62|310.42|0
1622824800000|2021-06-04 16:40:00|313.03|310.83|313.45|311.25|313.45|311.25|312.61|310.41|0
1622825100000|2021-06-04 16:45:00|313.24|311.04|313.03|310.83|313.87|311.67|313.03|310.83|0
1622825400000|2021-06-04 16:50:00|312.82|310.62|312.82|310.62|313.45|311.25|312.61|310.41|0
1622825700000|2021-06-04 16:55:00|313.03|310.83|312.61|310.41|313.24|311.04|312.4|310.2|0
1622826000000|2021-06-04 17:00:00|312.4|310.2|312.4|310.2|312.61|310.41|311.35|309.15|0
1622826300000|2021-06-04 17:05:00|312.19|309.99|311.77|309.57|312.61|310.41|311.77|309.57|0
1622826600000|2021-06-04 17:10:00|311.56|309.36|311.98|309.78|311.98|309.78|311.35|309.15|0
1622826900000|2021-06-04 17:15:00|311.77|309.57|311.77|309.57|312.4|310.2|311.35|309.15|0
1622827200000|2021-06-04 17:20:00|312.4|310.2|312.81|310.61|313.44|311.24|312.19|309.99|0
1622827500000|2021-06-04 17:25:00|312.6|310.4|313.02|310.82|313.02|310.82|312.4|310.2|0
1622827800000|2021-06-04 17:30:00|312.81|310.61|311.56|309.36|312.81|310.61|311.56|309.36|0
1622828100000|2021-06-04 17:35:00|311.35|309.15|311.76|309.56|312.18|309.98|311.35|309.15|0
1622828400000|2021-06-04 17:40:00|311.56|309.36|310.3|308.1|311.56|309.36|310.3|308.1|0
1622828700000|2021-06-04 17:45:00|310.51|308.31|310.3|308.1|310.83|308.63|310.09|307.89|0
1622829000000|2021-06-04 17:50:00|310.51|308.31|310.09|307.89|310.72|308.52|310.09|307.89|0
1622829300000|2021-06-04 17:55:00|310.3|308.1|310.3|308.1|310.51|308.31|309.88|307.68|0
1622829600000|2021-06-04 18:00:00|310.09|307.89|309.46|307.26|310.3|308.1|309.25|307.05|0
1622829900000|2021-06-04 18:05:00|309.25|307.05|308.84|306.64|309.25|307.05|308.63|306.43|0
1622830200000|2021-06-04 18:10:00|308.63|306.43|309.04|306.84|309.25|307.05|308.42|306.22|0
1622830500000|2021-06-04 18:15:00|308.83|306.63|308.62|306.42|309.46|307.26|308.42|306.22|0
1622830800000|2021-06-04 18:20:00|308.83|306.63|308.83|306.63|308.83|306.63|308.21|306.01|0
1622831100000|2021-06-04 18:25:00|308.62|306.42|308|305.8|308.62|306.42|308|305.8|0
1622831400000|2021-06-04 18:30:00|308.21|306.01|307.06|304.86|308.21|306.01|306.54|304.34|0
1622831700000|2021-06-04 18:35:00|307.16|304.96|306.54|304.34|307.37|305.17|306.33|304.13|0
1622832000000|2021-06-04 18:40:00|306.44|304.24|306.33|304.13|306.95|304.75|306.33|304.13|0
1622832300000|2021-06-04 18:45:00|306.54|304.34|306.54|304.34|306.95|304.75|306.12|303.92|0
1622832600000|2021-06-04 18:50:00|306.74|304.54|306.95|304.75|307.37|305.17|306.54|304.34|0
1622832900000|2021-06-04 18:55:00|306.85|304.65|307.37|305.17|307.57|305.37|306.74|304.54|0
1622833200000|2021-06-04 19:00:00|307.57|305.37|307.78|305.58|307.99|305.79|307.06|304.86|0
1622833500000|2021-06-04 19:05:00|307.57|305.37|308.2|306|308.41|306.21|307.36|305.16|0
1622833800000|2021-06-04 19:10:00|307.99|305.79|308.4|306.2|308.61|306.41|307.36|305.16|0
1622834100000|2021-06-04 19:15:00|308.2|306|307.57|305.37|308.72|306.52|307.57|305.37|0
1622834400000|2021-06-04 19:20:00|307.78|305.58|307.57|305.37|307.99|305.79|307.36|305.16|0
1622834700000|2021-06-04 19:25:00|307.78|305.58|307.57|305.37|308.4|306.2|307.36|305.16|0
1622835000000|2021-06-04 19:30:00|307.78|305.58|307.36|305.16|308.4|306.2|307.36|305.16|0
1622835300000|2021-06-04 19:35:00|307.26|305.06|307.77|305.57|307.98|305.78|307.05|304.85|0
1622835600000|2021-06-04 19:40:00|307.98|305.78|306.32|304.12|308.19|305.99|306.11|303.91|0
1622835900000|2021-06-04 19:45:00|306.52|304.32|305.69|303.49|306.52|304.32|305.49|303.29|0
1622836200000|2021-06-04 19:50:00|305.49|303.29|304.65|302.45|305.69|303.49|303.83|301.63|0
1622836500000|2021-06-04 19:55:00|304.86|302.66|306.88|304.68|307.3|305.1|304.65|302.45|0
1622836800000|2021-06-04 20:00:00|306.47|304.27|307.92|305.72|308.34|306.14|306.47|304.27|0
1622837100000|2021-06-04 20:05:00|308.13|305.93|308.13|305.93|309.39|307.19|307.51|305.31|0
1622837400000|2021-06-04 20:10:00|308.34|306.14|308.66|306.46|308.97|306.77|307.92|305.72|0
1623049500000|2021-06-07 07:05:00|312.9|310.3|316.16|313.96|316.37|314.17|312.9|310.3|0
1623049800000|2021-06-07 07:10:00|316.37|314.17|317.64|315.44|318.48|316.28|316.16|313.96|0
1623050100000|2021-06-07 07:15:00|317.85|315.65|317|314.8|318.27|316.07|316.58|314.38|0
1623050400000|2021-06-07 07:20:00|316.79|314.59|315.11|312.91|317|314.8|315.11|312.91|0
1623050700000|2021-06-07 07:25:00|315|312.8|312.06|309.86|315.64|313.44|311.33|309.13|0
1623051000000|2021-06-07 07:30:00|311.96|309.76|312.16|309.96|312.79|310.59|311.33|309.13|0
1623051300000|2021-06-07 07:35:00|311.95|309.75|311.95|309.75|312.58|310.38|311.53|309.33|0
1623051600000|2021-06-07 07:40:00|311.85|309.65|312.37|310.17|312.79|310.59|311.85|309.65|0
1623051900000|2021-06-07 07:45:00|312.58|310.38|312.37|310.17|313.21|311.01|312.06|309.86|0
1623052200000|2021-06-07 07:50:00|312.48|310.28|312.58|310.38|313.42|311.22|312.27|310.07|0
1623052500000|2021-06-07 07:55:00|312.79|310.59|312.58|310.38|313|310.8|312.37|310.17|0
1623052800000|2021-06-07 08:00:00|312.37|310.17|313|310.8|313.42|311.22|312.37|310.17|0
1623053100000|2021-06-07 08:05:00|313.21|311.01|313.62|311.42|315.31|313.11|313.2|311|0
1623053400000|2021-06-07 08:10:00|313.41|311.21|312.78|310.58|314.04|311.84|312.15|309.95|0
1623053700000|2021-06-07 08:15:00|312.57|310.37|312.99|310.79|313.2|311|312.36|310.16|0
1623054000000|2021-06-07 08:20:00|313.2|311|313.2|311|314.04|311.84|312.99|310.79|0
1623054300000|2021-06-07 08:25:00|313.41|311.21|312.57|310.37|313.41|311.21|312.57|310.37|0
1623054600000|2021-06-07 08:30:00|312.78|310.58|312.57|310.37|313.2|311|312.57|310.37|0
1623054900000|2021-06-07 08:35:00|312.68|310.48|312.78|310.58|313.62|311.42|312.57|310.37|0
1623055200000|2021-06-07 08:40:00|312.99|310.79|312.36|310.16|313.2|311|312.15|309.95|0
1623055500000|2021-06-07 08:45:00|312.15|309.95|312.15|309.95|312.78|310.58|311.94|309.74|0
1623055800000|2021-06-07 08:50:00|311.94|309.74|310.68|308.48|312.15|309.95|310.68|308.48|0
1623056100000|2021-06-07 08:55:00|310.89|308.69|310.47|308.27|311.1|308.9|310.26|308.06|0
1623056400000|2021-06-07 09:00:00|310.26|308.06|310.89|308.69|311.31|309.11|310.26|308.06|0
1623056700000|2021-06-07 09:05:00|311.1|308.9|313.19|310.99|313.4|311.2|310.89|308.69|0
1623057000000|2021-06-07 09:10:00|312.98|310.78|314.24|312.04|315.08|312.88|312.98|310.78|0
1623057300000|2021-06-07 09:15:00|314.66|312.46|314.24|312.04|315.08|312.88|314.24|312.04|0
1623057600000|2021-06-07 09:20:00|314.45|312.25|314.45|312.25|314.45|312.25|313.4|311.2|0
1623057900000|2021-06-07 09:25:00|314.66|312.46|315.71|313.51|315.92|313.72|314.03|311.83|0
1623058200000|2021-06-07 09:30:00|315.92|313.72|313.82|311.62|316.24|314.04|313.82|311.62|0
1623058500000|2021-06-07 09:35:00|314.03|311.83|313.18|310.98|314.03|311.83|312.97|310.77|0
1623058800000|2021-06-07 09:40:00|312.97|310.77|313.18|310.98|313.81|311.61|312.97|310.77|0
1623059100000|2021-06-07 09:45:00|313.39|311.19|313.6|311.4|314.34|312.14|313.18|310.98|0
1623059400000|2021-06-07 09:50:00|313.39|311.19|313.18|310.98|313.81|311.61|313.18|310.98|0
1623059700000|2021-06-07 09:55:00|313.39|311.19|313.81|311.61|314.02|311.82|313.18|310.98|0
1623060000000|2021-06-07 10:00:00|314.23|312.03|313.6|311.4|314.44|312.24|313.6|311.4|0
1623060300000|2021-06-07 10:05:00|313.39|311.19|313.39|311.19|314.02|311.82|313.18|310.98|0
1623060600000|2021-06-07 10:10:00|313.18|310.98|313.18|310.98|313.39|311.19|312.76|310.56|0
1623060900000|2021-06-07 10:15:00|313.39|311.19|313.18|310.98|313.81|311.61|313.07|310.87|0
1623061200000|2021-06-07 10:20:00|313.17|310.97|312.96|310.76|313.38|311.18|312.75|310.55|0
1623061500000|2021-06-07 10:25:00|312.75|310.55|312.33|310.13|313.8|311.6|312.12|309.92|0
1623061800000|2021-06-07 10:30:00|312.12|309.92|310.87|308.67|312.44|310.24|310.87|308.67|0
1623062100000|2021-06-07 10:35:00|310.66|308.46|310.66|308.46|311.28|309.08|310.45|308.25|0
1623062400000|2021-06-07 10:40:00|310.87|308.67|310.24|308.04|310.87|308.67|310.03|307.83|0
1623062700000|2021-06-07 10:45:00|310.35|308.15|310.44|308.24|311.28|309.08|310.24|308.04|0
1623063000000|2021-06-07 10:50:00|310.55|308.35|311.07|308.87|311.49|309.29|310.44|308.24|0
1623063300000|2021-06-07 10:55:00|311.18|308.98|311.28|309.08|311.49|309.29|310.65|308.45|0
1623063600000|2021-06-07 11:00:00|310.65|308.45|308.56|306.36|310.65|308.45|308.25|306.05|0
1623063900000|2021-06-07 11:05:00|308.46|306.26|309.6|307.4|309.81|307.61|308.35|306.15|0
1623064200000|2021-06-07 11:10:00|309.71|307.51|309.39|307.19|309.92|307.72|309.19|306.99|0
1623064500000|2021-06-07 11:15:00|309.19|306.99|308.14|305.94|309.19|306.99|307.72|305.52|0
1623064800000|2021-06-07 11:20:00|308.04|305.84|308.04|305.84|308.14|305.94|307.1|304.9|0
1623065100000|2021-06-07 11:25:00|307.93|305.73|307.93|305.73|308.14|305.94|307.51|305.31|0
1623065400000|2021-06-07 11:30:00|307.72|305.52|308.35|306.15|308.76|306.56|307.72|305.52|0
1623065700000|2021-06-07 11:35:00|308.14|305.94|308.14|305.94|308.35|306.15|307.3|305.1|0
1623066000000|2021-06-07 11:40:00|307.93|305.73|307.72|305.52|308.14|305.94|307.3|305.1|0
1623066300000|2021-06-07 11:45:00|307.93|305.73|306.68|304.48|307.93|305.73|306.47|304.27|0
1623066600000|2021-06-07 11:50:00|306.47|304.27|306.26|304.06|306.47|304.27|305.22|303.02|0
1623066900000|2021-06-07 11:55:00|306.05|303.85|306.26|304.06|306.47|304.27|305.63|303.43|0
1623067200000|2021-06-07 12:00:00|306.05|303.85|306.67|304.47|306.88|304.68|306.05|303.85|0
1623067500000|2021-06-07 12:05:00|306.46|304.26|306.67|304.47|307.09|304.89|306.46|304.26|0
1623067800000|2021-06-07 12:10:00|306.88|304.68|306.88|304.68|307.3|305.1|306.67|304.47|0
1623068100000|2021-06-07 12:15:00|306.99|304.79|307.08|304.88|307.29|305.09|306.67|304.47|0
1623068400000|2021-06-07 12:20:00|306.88|304.68|307.5|305.3|307.5|305.3|306.67|304.47|0
1623068700000|2021-06-07 12:25:00|307.61|305.41|306.67|304.47|307.71|305.51|306.67|304.47|0
1623069000000|2021-06-07 12:30:00|306.77|304.57|305.62|303.42|306.77|304.57|304.79|302.59|0
1623069300000|2021-06-07 12:35:00|305.42|303.22|303.34|301.14|305.42|303.22|303.34|301.14|0
1623069600000|2021-06-07 12:40:00|303.55|301.35|304.17|301.97|304.38|302.18|303.34|301.14|0
1623069900000|2021-06-07 12:45:00|303.96|301.76|303.55|301.35|304.38|302.18|303.34|301.14|0
1623070200000|2021-06-07 12:50:00|303.75|301.55|303.54|301.34|303.96|301.76|303.13|300.93|0
1623070500000|2021-06-07 12:55:00|303.34|301.14|303.96|301.76|304.58|302.38|303.34|301.14|0
1623070800000|2021-06-07 13:00:00|304.17|301.97|304.79|302.59|305|302.8|304.17|301.97|0
1623071100000|2021-06-07 13:05:00|304.99|302.79|305.41|303.21|305.41|303.21|304.79|302.59|0
1623071400000|2021-06-07 13:10:00|305.62|303.42|306.03|303.83|306.24|304.04|305.41|303.21|0
1623071700000|2021-06-07 13:15:00|305.82|303.62|306.65|304.45|306.86|304.66|305.82|303.62|0
1623072000000|2021-06-07 13:20:00|306.45|304.25|305.82|303.62|306.65|304.45|305.82|303.62|0
1623072300000|2021-06-07 13:25:00|306.03|303.83|306.44|304.24|306.44|304.24|305.31|303.11|0
1623072600000|2021-06-07 13:30:00|305.82|303.62|306.44|304.24|307.28|305.08|305.4|303.2|0
1623072900000|2021-06-07 13:35:00|306.03|303.83|306.86|304.66|307.07|304.87|304.78|302.58|0
1623073200000|2021-06-07 13:40:00|307.07|304.87|306.86|304.66|308.11|305.91|305.61|303.41|0
1623073500000|2021-06-07 13:45:00|306.65|304.45|306.65|304.45|307.9|305.7|306.44|304.24|0
1623073800000|2021-06-07 13:50:00|306.44|304.24|310.61|308.41|311.45|309.25|306.23|304.03|0
1623074100000|2021-06-07 13:55:00|310.4|308.2|309.56|307.36|310.4|308.2|308.73|306.53|0
1623074400000|2021-06-07 14:00:00|309.77|307.57|312.7|310.5|313.12|310.92|309.77|307.57|0
1623074700000|2021-06-07 14:05:00|312.91|310.71|312.28|310.08|312.91|310.71|310.82|308.62|0
1623075000000|2021-06-07 14:10:00|312.49|310.29|313.33|311.13|313.75|311.55|311.45|309.25|0
1623075300000|2021-06-07 14:15:00|313.54|311.34|315.22|313.02|315.22|313.02|313.54|311.34|0
1623075600000|2021-06-07 14:20:00|315.43|313.23|313.54|311.34|315.43|313.23|312.91|310.71|0
1623075900000|2021-06-07 14:25:00|313.12|310.92|314.38|312.18|314.38|312.18|312.49|310.29|0
1623076200000|2021-06-07 14:30:00|314.17|311.97|315.22|313.02|315.43|313.23|313.96|311.76|0
1623076500000|2021-06-07 14:35:00|315.43|313.23|315.01|312.81|315.43|313.23|313.96|311.76|0
1623076800000|2021-06-07 14:40:00|314.8|312.6|315.01|312.81|315.43|313.23|314.28|312.08|0
1623077100000|2021-06-07 14:45:00|315.22|313.02|316.06|313.86|317.11|314.91|314.8|312.6|0
1623077400000|2021-06-07 14:50:00|315.85|313.65|315.21|313.01|316.48|314.28|314.79|312.59|0
1623077700000|2021-06-07 14:55:00|315|312.8|313.74|311.54|315.21|313.01|313.53|311.33|0
1623078000000|2021-06-07 15:00:00|313.53|311.33|314.16|311.96|314.37|312.17|313.11|310.91|0
1623078300000|2021-06-07 15:05:00|314.37|312.17|313.74|311.54|314.79|312.59|313.53|311.33|0
1623078600000|2021-06-07 15:10:00|314.16|311.96|312.69|310.49|314.16|311.96|312.06|309.86|0
1623078900000|2021-06-07 15:15:00|312.9|310.7|312.27|310.07|313.32|311.12|312.06|309.86|0
1623079200000|2021-06-07 15:20:00|312.48|310.28|314.37|312.17|315|312.8|312.17|309.97|0
1623079500000|2021-06-07 15:25:00|314.27|312.07|315.63|313.43|315.84|313.64|313.95|311.75|0
1623079800000|2021-06-07 15:30:00|315.84|313.64|316.68|314.48|316.89|314.69|315.53|313.33|0
1623080100000|2021-06-07 15:35:00|316.89|314.69|316.68|314.48|317.1|314.9|315.84|313.64|0
1623080400000|2021-06-07 15:40:00|316.89|314.69|316.47|314.27|317.52|315.32|316.05|313.85|0
1623080700000|2021-06-07 15:45:00|316.68|314.48|316.89|314.69|317.1|314.9|315.83|313.63|0
1623081000000|2021-06-07 15:50:00|316.68|314.48|316.68|314.48|317.1|314.9|316.04|313.84|0
1623081300000|2021-06-07 15:55:00|316.47|314.27|315.2|313|316.89|314.69|315.2|313|0
1623081600000|2021-06-07 16:00:00|314.99|312.79|314.99|312.79|315.62|313.42|314.15|311.95|0
1623081900000|2021-06-07 16:05:00|314.78|312.58|313.73|311.53|314.78|312.58|313.52|311.32|0
1623082200000|2021-06-07 16:10:00|313.62|311.42|312.88|310.68|313.73|311.53|312.67|310.47|0
1623082500000|2021-06-07 16:15:00|312.67|310.47|313.93|311.73|313.93|311.73|312.67|310.47|0
1623082800000|2021-06-07 16:20:00|313.72|311.52|314.14|311.94|314.14|311.94|313.72|311.52|0
1623083100000|2021-06-07 16:25:00|314.35|312.15|314.98|312.78|315.4|313.2|314.35|312.15|0
1623083400000|2021-06-07 16:30:00|314.77|312.57|314.56|312.36|315.4|313.2|314.35|312.15|0
1623083700000|2021-06-07 16:35:00|314.46|312.26|313.6|311.4|314.98|312.78|313.6|311.4|0
1623084000000|2021-06-07 16:40:00|313.39|311.19|313.18|310.98|313.81|311.61|312.76|310.56|0
1623084300000|2021-06-07 16:45:00|312.97|310.77|312.97|310.77|313.6|311.4|312.97|310.77|0
1623084600000|2021-06-07 16:50:00|313.18|310.98|312.55|310.35|313.18|310.98|312.34|310.14|0
1623084900000|2021-06-07 16:55:00|312.76|310.56|313.18|310.98|313.18|310.98|312.55|310.35|0
1623085200000|2021-06-07 17:00:00|312.97|310.77|313.18|310.98|313.6|311.4|312.33|310.13|0
1623085500000|2021-06-07 17:05:00|312.96|310.76|314.02|311.82|314.44|312.24|312.96|310.76|0
1623085800000|2021-06-07 17:10:00|313.81|311.61|314.65|312.45|315.49|313.29|313.6|311.4|0
1623086100000|2021-06-07 17:15:00|314.44|312.24|314.02|311.82|315.28|313.08|313.59|311.39|0
1623086400000|2021-06-07 17:20:00|314.23|312.03|314.01|311.81|314.23|312.03|313.38|311.18|0
1623086700000|2021-06-07 17:25:00|313.8|311.6|314.65|312.45|315.07|312.87|313.59|311.39|0
1623087000000|2021-06-07 17:30:00|314.86|312.66|314.22|312.02|314.86|312.66|313.59|311.39|0
1623087300000|2021-06-07 17:35:00|314.01|311.81|314.85|312.65|315.28|313.08|313.8|311.6|0
1623087600000|2021-06-07 17:40:00|314.64|312.44|315.49|313.29|315.91|313.71|314.64|312.44|0
1623087900000|2021-06-07 17:45:00|315.7|313.5|315.91|313.71|317.18|314.98|315.49|313.29|0
1623088200000|2021-06-07 17:50:00|315.7|313.5|315.7|313.5|316.33|314.13|315.49|313.29|0
1623088500000|2021-06-07 17:55:00|315.91|313.71|316.96|314.76|316.96|314.76|315.7|313.5|0
1623088800000|2021-06-07 18:00:00|317.18|314.98|316.54|314.34|317.18|314.98|315.91|313.71|0
1623089100000|2021-06-07 18:05:00|316.75|314.55|314.85|312.65|316.75|314.55|314.85|312.65|0
1623089400000|2021-06-07 18:10:00|315.06|312.86|314.85|312.65|315.48|313.28|314.64|312.44|0
1623089700000|2021-06-07 18:15:00|315.06|312.86|315.27|313.07|315.48|313.28|314.42|312.22|0
1623090000000|2021-06-07 18:20:00|315.06|312.86|315.48|313.28|315.48|313.28|314.42|312.22|0
1623090300000|2021-06-07 18:25:00|315.69|313.49|314.84|312.64|315.69|313.49|314.63|312.43|0
1623090600000|2021-06-07 18:30:00|314.95|312.75|314.42|312.22|315.27|313.07|314.21|312.01|0
1623090900000|2021-06-07 18:35:00|314.63|312.43|313.79|311.59|314.63|312.43|313.79|311.59|0
1623091200000|2021-06-07 18:40:00|314|311.8|313.79|311.59|314.21|312.01|313.36|311.16|0
1623091500000|2021-06-07 18:45:00|313.57|311.37|313.78|311.58|314.42|312.22|313.36|311.16|0
1623091800000|2021-06-07 18:50:00|313.57|311.37|312.73|310.53|313.78|311.58|312.63|310.43|0
1623092100000|2021-06-07 18:55:00|312.94|310.74|312.1|309.9|312.94|310.74|310.84|308.64|0
1623092400000|2021-06-07 19:00:00|311.89|309.69|310.62|308.42|312.1|309.9|310.62|308.42|0
1623092700000|2021-06-07 19:05:00|310.84|308.64|310.2|308|311.25|309.05|310.2|308|0
1623093000000|2021-06-07 19:10:00|310.41|308.21|310.2|308|310.94|308.74|309.99|307.79|0
1623093300000|2021-06-07 19:15:00|310.41|308.21|309.57|307.37|310.62|308.42|309.57|307.37|0
1623093600000|2021-06-07 19:20:00|309.68|307.48|308.94|306.74|309.78|307.58|308.73|306.53|0
1623093900000|2021-06-07 19:25:00|308.73|306.53|308.94|306.74|309.36|307.16|308.73|306.53|0
1623094200000|2021-06-07 19:30:00|308.73|306.53|309.78|307.58|309.78|307.58|308.52|306.32|0
1623094500000|2021-06-07 19:35:00|309.99|307.79|311.67|309.47|311.67|309.47|309.78|307.58|0
1623094800000|2021-06-07 19:40:00|311.88|309.68|311.46|309.26|311.88|309.68|310.2|308|0
1623095100000|2021-06-07 19:45:00|311.88|309.68|311.25|309.05|312.09|309.89|311.04|308.84|0
1623095400000|2021-06-07 19:50:00|309.99|307.79|307.49|305.29|310.19|307.99|307.07|304.87|0
1623095700000|2021-06-07 19:55:00|307.28|305.08|307.7|305.5|307.7|305.5|306.44|304.24|0
1623096000000|2021-06-07 20:00:00|307.07|304.87|307.16|304.96|307.7|305.5|306.86|304.66|0
1623096300000|2021-06-07 20:05:00|307.15|304.95|306.52|304.32|307.36|305.16|306.31|304.11|0
1623096600000|2021-06-07 20:10:00|306.73|304.53|307.05|304.85|307.26|305.06|306.73|304.53|0
1623096900000|2021-06-07 20:15:00|307.03|304.43|307.51|304.91|307.55|304.95|307.03|304.43|0
1623097200000|2021-06-07 20:20:00|307.42|304.82|305.78|303.18|307.48|304.88|305.78|303.18|0
1623097500000|2021-06-07 20:25:00|306.08|303.48|306.1|303.5|306.38|303.78|305.75|303.15|0
1623097800000|2021-06-07 20:30:00|307.25|304.65|306.62|304.02|307.25|304.65|306.2|303.6|0
1623098100000|2021-06-07 20:35:00|306.41|303.81|307.04|304.44|307.25|304.65|306.41|303.81|0
1623098400000|2021-06-07 20:40:00|307.25|304.65|307.04|304.44|307.25|304.65|306.62|304.02|0
1623098700000|2021-06-07 20:45:00|306.83|304.23|307.03|304.43|307.04|304.44|306.61|304.01|0
1623099000000|2021-06-07 20:50:00|306.82|304.22|306.61|304.01|306.82|304.22|306.4|303.8|0
1623099300000|2021-06-07 20:55:00|306.82|304.22|305.95|303.35|306.82|304.22|305.77|303.17|0
1623099600000|2021-06-07 21:00:00|306.26|303.66|306.11|303.51|306.26|303.66|306.04|303.44|0
1623099900000|2021-06-07 21:05:00|306.07|303.47|305.31|302.71|306.07|303.47|305.24|302.64|0
1623100200000|2021-06-07 21:10:00|305.37|302.77|305.64|303.04|305.64|303.04|305.27|302.67|0
1623100500000|2021-06-07 21:15:00|305.68|303.08|305.7|303.1|305.73|303.13|305.61|303.01|0
1623100800000|2021-06-07 21:20:00|305.61|303.01|306.01|303.41|306.16|303.56|305.58|302.98|0
1623101100000|2021-06-07 21:25:00|305.94|303.34|305.85|303.25|305.94|303.34|305.79|303.19|0
1623101400000|2021-06-07 21:30:00|305.76|303.16|305.94|303.34|305.98|303.38|305.67|303.07|0
1623101700000|2021-06-07 21:35:00|305.91|303.31|305.97|303.37|305.97|303.37|305.91|303.31|0
1623102000000|2021-06-07 21:40:00|305.91|303.31|305.94|303.34|305.94|303.34|305.73|303.13|0
1623102600000|2021-06-07 21:50:00|306.03|303.43|306|303.4|306.1|303.5|306|303.4|0
1623102900000|2021-06-07 21:55:00|305.97|303.37|305.91|303.31|305.97|303.37|305.91|303.31|0
1623103200000|2021-06-07 22:00:00|305.76|303.16|306.49|303.89|306.7|304.1|305.44|302.84|0
1623103500000|2021-06-07 22:05:00|306.28|303.68|307.12|304.52|307.33|304.73|306.28|303.68|0
1623103800000|2021-06-07 22:10:00|307.02|304.42|306.91|304.31|307.12|304.52|306.7|304.1|0
1623104100000|2021-06-07 22:15:00|307.12|304.52|307.12|304.52|307.33|304.73|306.7|304.1|0
1623104400000|2021-06-07 22:20:00|306.91|304.31|306.69|304.09|306.91|304.31|306.69|304.09|0
1623104700000|2021-06-07 22:25:00|306.8|304.2|306.9|304.3|306.9|304.3|306.69|304.09|0
1623105000000|2021-06-07 22:30:00|306.69|304.09|306.9|304.3|307.11|304.51|306.48|303.88|0
1623105300000|2021-06-07 22:35:00|307.11|304.51|306.9|304.3|307.53|304.93|306.69|304.09|0
1623105600000|2021-06-07 22:40:00|307.01|304.41|307.32|304.72|307.32|304.72|306.9|304.3|0
1623105900000|2021-06-07 22:45:00|307.22|304.62|307.74|305.14|307.74|305.14|307.11|304.51|0
1623106200000|2021-06-07 22:50:00|307.53|304.93|307.53|304.93|307.53|304.93|307.53|304.93|0
1623106500000|2021-06-07 22:55:00|307.64|305.04|307.74|305.14|307.74|305.14|307.53|304.93|0
1623106800000|2021-06-07 23:00:00|307.53|304.93|306.9|304.3|307.53|304.93|306.69|304.09|0
1623107100000|2021-06-07 23:05:00|307|304.4|307.52|304.92|307.63|305.03|306.9|304.3|0
1623107400000|2021-06-07 23:10:00|307.31|304.71|306.47|303.87|307.31|304.71|306.47|303.87|0
1623107700000|2021-06-07 23:15:00|306.58|303.98|306.26|303.66|307.1|304.5|306.05|303.45|0
1623108000000|2021-06-07 23:20:00|305.84|303.24|304.58|301.98|306.05|303.45|304.37|301.77|0
1623108300000|2021-06-07 23:25:00|304.79|302.19|305.42|302.82|305.63|303.03|304.58|301.98|0
1623108600000|2021-06-07 23:30:00|305.63|303.03|306.26|303.66|306.26|303.66|305.21|302.61|0
1623108900000|2021-06-07 23:35:00|306.05|303.45|306.26|303.66|306.47|303.87|305.84|303.24|0
1623109200000|2021-06-07 23:40:00|306.05|303.45|307.1|304.5|307.1|304.5|306.05|303.45|0
1623109500000|2021-06-07 23:45:00|306.89|304.29|306.89|304.29|307.31|304.71|306.68|304.08|0
1623109800000|2021-06-07 23:50:00|307.1|304.5|307.3|304.7|307.73|305.13|306.25|303.65|0
1623110100000|2021-06-07 23:55:00|307.09|304.49|307.09|304.49|307.51|304.91|307.09|304.49|0
1623110400000|2021-06-08 00:00:00|307.3|304.7|307.09|304.49|307.72|305.12|306.88|304.28|0
1623110700000|2021-06-08 00:05:00|306.88|304.28|305.2|302.6|306.99|304.39|304.99|302.39|0
1623111000000|2021-06-08 00:10:00|304.99|302.39|303.52|300.92|305.41|302.81|302.69|300.09|0
1623111300000|2021-06-08 00:15:00|303.31|300.71|303.1|300.5|303.73|301.13|302.27|299.67|0
1623111600000|2021-06-08 00:20:00|303.31|300.71|304.15|301.55|304.15|301.55|303.31|300.71|0
1623111900000|2021-06-08 00:25:00|303.94|301.34|303.94|301.34|304.57|301.97|303.94|301.34|0
1623112200000|2021-06-08 00:30:00|303.73|301.13|303.42|300.82|303.94|301.34|302.89|300.29|0
1623112500000|2021-06-08 00:35:00|303.31|300.71|303.52|300.92|303.52|300.92|302.89|300.29|0
1623112800000|2021-06-08 00:40:00|303.31|300.71|303.1|300.5|303.52|300.92|302.89|300.29|0
1623113100000|2021-06-08 00:45:00|302.89|300.29|302.68|300.08|303.31|300.71|302.68|300.08|0
1623113400000|2021-06-08 00:50:00|302.05|299.45|302.47|299.87|302.68|300.08|301.43|298.83|0
1623113700000|2021-06-08 00:55:00|302.37|299.77|301.84|299.24|302.89|300.29|301.63|299.03|0
1623114000000|2021-06-08 01:00:00|302.05|299.45|301.84|299.24|302.05|299.45|301.01|298.41|0
1623114300000|2021-06-08 01:05:00|301.63|299.03|300.8|298.2|301.63|299.03|300.59|297.99|0
1623114600000|2021-06-08 01:10:00|301|298.4|300.17|297.57|301|298.4|299.75|297.15|0
1623114900000|2021-06-08 01:15:00|299.96|297.36|300.79|298.19|300.79|298.19|299.75|297.15|0
1623115200000|2021-06-08 01:20:00|301|298.4|301.21|298.61|301.63|299.03|301|298.4|0
1623115500000|2021-06-08 01:25:00|301.11|298.51|301.63|299.03|302.25|299.65|301|298.4|0
1623115800000|2021-06-08 01:30:00|301.83|299.23|303.3|300.7|303.51|300.91|301.63|299.03|0
1623116100000|2021-06-08 01:35:00|303.51|300.91|302.88|300.28|303.51|300.91|302.46|299.86|0
1623116400000|2021-06-08 01:40:00|302.67|300.07|301.62|299.02|302.88|300.28|301.41|298.81|0
1623116700000|2021-06-08 01:45:00|301.52|298.92|301.62|299.02|302.04|299.44|301.2|298.6|0
1623117000000|2021-06-08 01:50:00|301.41|298.81|302.04|299.44|302.04|299.44|301.2|298.6|0
1623117300000|2021-06-08 01:55:00|302.25|299.65|302.15|299.55|302.46|299.86|301.83|299.23|0
1623117600000|2021-06-08 02:00:00|302.04|299.44|303.29|300.69|303.29|300.69|301.62|299.02|0
1623117900000|2021-06-08 02:05:00|303.19|300.59|302.03|299.43|303.29|300.69|301.83|299.23|0
1623118200000|2021-06-08 02:10:00|301.83|299.23|302.87|300.27|302.87|300.27|301.41|298.81|0
1623118500000|2021-06-08 02:15:00|302.66|300.06|303.08|300.48|303.5|300.9|302.45|299.85|0
1623118800000|2021-06-08 02:20:00|303.19|300.59|304.02|301.42|304.33|301.73|303.08|300.48|0
1623119100000|2021-06-08 02:25:00|304.12|301.52|304.75|302.15|304.96|302.36|303.91|301.31|0
1623119400000|2021-06-08 02:30:00|304.96|302.36|304.54|301.94|304.96|302.36|304.33|301.73|0
1623119700000|2021-06-08 02:35:00|304.65|302.05|305.38|302.78|305.38|302.78|304.33|301.73|0
1623120000000|2021-06-08 02:40:00|305.17|302.57|305.07|302.47|305.17|302.57|304.54|301.94|0
1623120300000|2021-06-08 02:45:00|305.17|302.57|304.75|302.15|305.59|302.99|304.75|302.15|0
1623120600000|2021-06-08 02:50:00|304.96|302.36|305.79|303.19|305.9|303.3|304.54|301.94|0
1623120900000|2021-06-08 02:55:00|305.9|303.3|306.84|304.24|307.26|304.66|305.79|303.19|0
1623121200000|2021-06-08 03:00:00|307.05|304.45|306.21|303.61|307.26|304.66|306.21|303.61|0
1623121500000|2021-06-08 03:05:00|306.42|303.82|305.58|302.98|306.42|303.82|305.58|302.98|0
1623121800000|2021-06-08 03:10:00|305.79|303.19|305.16|302.56|306|303.4|305.16|302.56|0
1623122100000|2021-06-08 03:15:00|305.37|302.77|306|303.4|306|303.4|305.16|302.56|0
1623122400000|2021-06-08 03:20:00|305.79|303.19|305.37|302.77|306|303.4|305.16|302.56|0
1623122700000|2021-06-08 03:25:00|305.58|302.98|304.74|302.14|305.58|302.98|304.53|301.93|0
1623123000000|2021-06-08 03:30:00|304.95|302.35|305.16|302.56|305.37|302.77|304.74|302.14|0
1623123300000|2021-06-08 03:35:00|305.37|302.77|304.94|302.34|305.37|302.77|304.73|302.13|0
1623123600000|2021-06-08 03:40:00|304.73|302.13|305.78|303.18|305.78|303.18|304.73|302.13|0
1623123900000|2021-06-08 03:45:00|305.99|303.39|306.83|304.23|307.25|304.65|305.99|303.39|0
1623124200000|2021-06-08 03:50:00|306.62|304.02|305.78|303.18|306.83|304.23|305.57|302.97|0
1623124500000|2021-06-08 03:55:00|305.57|302.97|305.78|303.18|306.2|303.6|305.57|302.97|0
1623124800000|2021-06-08 04:00:00|305.99|303.39|305.99|303.39|306.2|303.6|305.78|303.18|0
1623125100000|2021-06-08 04:05:00|305.89|303.29|306.2|303.6|306.2|303.6|305.57|302.97|0
1623125400000|2021-06-08 04:10:00|306.41|303.81|306.2|303.6|306.41|303.81|305.99|303.39|0
1623125700000|2021-06-08 04:15:00|305.99|303.39|305.36|302.76|305.99|303.39|305.36|302.76|0
1623126000000|2021-06-08 04:20:00|305.35|302.75|305.56|302.96|305.56|302.96|305.35|302.75|0
1623126300000|2021-06-08 04:25:00|305.35|302.75|305.35|302.75|305.56|302.96|305.14|302.54|0
1623126600000|2021-06-08 04:30:00|305.14|302.54|304.93|302.33|305.35|302.75|304.72|302.12|0
1623126900000|2021-06-08 04:35:00|305.14|302.54|305.56|302.96|305.56|302.96|305.14|302.54|0
1623127200000|2021-06-08 04:40:00|305.46|302.86|305.25|302.65|305.56|302.96|305.14|302.54|0
1623127500000|2021-06-08 04:45:00|305.35|302.75|305.14|302.54|305.56|302.96|305.14|302.54|0
1623127800000|2021-06-08 04:50:00|304.72|302.12|305.14|302.54|305.35|302.75|304.72|302.12|0
1623128100000|2021-06-08 04:55:00|305.35|302.75|304.93|302.33|305.35|302.75|304.72|302.12|0
1623128400000|2021-06-08 05:00:00|305.14|302.54|305.56|302.96|305.56|302.96|304.72|302.12|0
1623128700000|2021-06-08 05:05:00|305.55|302.95|305.13|302.53|305.76|303.16|305.13|302.53|0
1623129000000|2021-06-08 05:10:00|305.03|302.43|305.13|302.53|305.34|302.74|305.03|302.43|0
1623129300000|2021-06-08 05:15:00|304.92|302.32|305.34|302.74|305.34|302.74|304.92|302.32|0
1623129600000|2021-06-08 05:20:00|305.24|302.64|306.39|303.79|306.6|304|305.24|302.64|0
1623129900000|2021-06-08 05:25:00|306.6|304|306.39|303.79|306.81|304.21|305.97|303.37|0
1623130200000|2021-06-08 05:30:00|306.6|304|306.6|304|307.02|304.42|306.6|304|0
1623130500000|2021-06-08 05:35:00|306.39|303.79|305.97|303.37|306.6|304|305.76|303.16|0
1623130800000|2021-06-08 05:40:00|305.76|303.16|306.18|303.58|306.39|303.79|305.76|303.16|0
1623131100000|2021-06-08 05:45:00|306.39|303.79|307.02|304.42|307.02|304.42|306.39|303.79|0
1623131400000|2021-06-08 05:50:00|306.81|304.21|307.01|304.41|307.02|304.42|306.59|303.99|0
1623131700000|2021-06-08 05:55:00|306.8|304.2|307.01|304.41|307.12|304.52|306.59|303.99|0
1623132000000|2021-06-08 06:00:00|306.8|304.2|304.7|302.1|307.12|304.52|304.7|302.1|0
1623132300000|2021-06-08 06:05:00|304.49|301.89|304.7|302.1|304.91|302.31|304.07|301.47|0
1623132600000|2021-06-08 06:10:00|304.49|301.89|304.7|302.1|305.12|302.52|304.28|301.68|0
1623132900000|2021-06-08 06:15:00|304.91|302.31|306.38|303.78|306.38|303.78|304.91|302.31|0
1623133200000|2021-06-08 06:20:00|306.59|303.99|306.59|303.99|306.8|304.2|306.17|303.57|0
1623133500000|2021-06-08 06:25:00|306.8|304.2|306.59|303.99|307.01|304.41|306.38|303.78|0
1623133800000|2021-06-08 06:30:00|306.38|303.78|306.17|303.57|307.01|304.41|305.75|303.15|0
1623134100000|2021-06-08 06:35:00|306.38|303.78|305.95|303.35|306.38|303.78|305.95|303.35|0
1623134400000|2021-06-08 06:40:00|306.16|303.56|306.37|303.77|306.37|303.77|305.95|303.35|0
1623134700000|2021-06-08 06:45:00|306.48|303.88|307.21|304.61|307.42|304.82|306.37|303.77|0
1623135000000|2021-06-08 06:50:00|307.42|304.82|307.21|304.61|307.42|304.82|307.21|304.61|0
1623135300000|2021-06-08 06:55:00|307.42|304.82|306.58|303.98|307.42|304.82|306.58|303.98|0
1623135600000|2021-06-08 07:00:00|306.16|303.56|308.26|305.66|308.47|305.87|305.53|302.93|0
1623135900000|2021-06-08 07:05:00|308.06|305.86|308.06|305.86|308.48|306.28|306.17|303.97|0
1623136200000|2021-06-08 07:10:00|307.85|305.65|308.48|306.28|309.33|307.13|307.64|305.44|0
1623136500000|2021-06-08 07:15:00|308.9|306.7|308.27|306.07|309.75|307.55|307.85|305.65|0
1623136800000|2021-06-08 07:20:00|308.38|306.18|308.06|305.86|308.48|306.28|307.01|304.81|0
1623137100000|2021-06-08 07:25:00|308.27|306.07|307.43|305.23|308.9|306.7|307.21|305.01|0
1623137400000|2021-06-08 07:30:00|307.42|305.22|307.85|305.65|308.06|305.86|307.21|305.01|0
1623137700000|2021-06-08 07:35:00|307.74|305.54|309.22|307.02|309.53|307.33|307.74|305.54|0
1623138000000|2021-06-08 07:40:00|309.32|307.12|308.9|306.7|309.53|307.33|308.48|306.28|0
1623138300000|2021-06-08 07:45:00|309.11|306.91|308.68|306.48|309.32|307.12|308.26|306.06|0
1623138600000|2021-06-08 07:50:00|308.47|306.27|309.11|306.91|309.32|307.12|308.16|305.96|0
1623138900000|2021-06-08 07:55:00|309|306.8|308.47|306.27|309.11|306.91|308.47|306.27|0
1623139200000|2021-06-08 08:00:00|308.68|306.48|308.16|305.96|308.89|306.69|307.42|305.22|0
1623139500000|2021-06-08 08:05:00|308.26|306.06|309.1|306.9|309.31|307.11|308.05|305.85|0
1623139800000|2021-06-08 08:10:00|308.89|306.69|309.73|307.53|309.73|307.53|308.89|306.69|0
1623140100000|2021-06-08 08:15:00|309.52|307.32|308.47|306.27|309.52|307.32|308.26|306.06|0
1623140400000|2021-06-08 08:20:00|308.26|306.06|309|306.8|309.31|307.11|308.16|305.96|0
1623140700000|2021-06-08 08:25:00|308.89|306.69|308.89|306.69|309.73|307.53|308.58|306.38|0
1623141000000|2021-06-08 08:30:00|308.68|306.48|307.41|305.21|308.89|306.69|307.41|305.21|0
1623141300000|2021-06-08 08:35:00|307.52|305.32|307.62|305.42|308.25|306.05|307.41|305.21|0
1623141600000|2021-06-08 08:40:00|307.41|305.21|307.62|305.42|308.04|305.84|306.78|304.58|0
1623141900000|2021-06-08 08:45:00|307.52|305.32|307.2|305|307.62|305.42|306.78|304.58|0
1623142200000|2021-06-08 08:50:00|306.99|304.79|305.93|303.73|307.2|305|305.93|303.73|0
1623142500000|2021-06-08 08:55:00|306.04|303.84|305.93|303.73|306.35|304.15|305.72|303.52|0
1623142800000|2021-06-08 09:00:00|305.72|303.52|304.88|302.68|307.51|305.31|304.88|302.68|0
1623143100000|2021-06-08 09:05:00|304.78|302.58|303.41|301.21|304.78|302.58|303.41|301.21|0
1623143400000|2021-06-08 09:10:00|303.2|301|303.83|301.63|303.94|301.74|303.2|301|0
1623143700000|2021-06-08 09:15:00|303.41|301.21|303.62|301.42|303.62|301.42|302.78|300.58|0
1623144000000|2021-06-08 09:20:00|303.41|301.21|302.36|300.16|303.83|301.63|302.36|300.16|0
1623144300000|2021-06-08 09:25:00|302.15|299.95|302.99|300.79|303.62|301.42|302.05|299.85|0
1623144600000|2021-06-08 09:30:00|303.2|301|303.2|301|303.62|301.42|302.78|300.58|0
1623144900000|2021-06-08 09:35:00|303.41|301.21|303.62|301.42|304.04|301.84|302.99|300.79|0
1623145200000|2021-06-08 09:40:00|303.72|301.52|304.66|302.46|304.87|302.67|303.62|301.42|0
1623145500000|2021-06-08 09:45:00|304.45|302.25|304.03|301.83|304.66|302.46|302.78|300.58|0
1623145800000|2021-06-08 09:50:00|304.24|302.04|303.4|301.2|304.24|302.04|303.19|300.99|0
1623146100000|2021-06-08 09:55:00|303.19|300.99|303.61|301.41|303.82|301.62|302.98|300.78|0
1623146400000|2021-06-08 10:00:00|303.82|301.62|305.29|303.09|305.71|303.51|303.61|301.41|0
1623146700000|2021-06-08 10:05:00|305.5|303.3|305.82|303.62|306.34|304.14|304.24|302.04|0
1623147000000|2021-06-08 10:10:00|305.5|303.3|306.55|304.35|306.76|304.56|305.29|303.09|0
1623147300000|2021-06-08 10:15:00|306.76|304.56|315.42|313.22|315.42|313.22|306.76|304.56|0
1623147600000|2021-06-08 10:20:00|315.85|313.65|315|312.8|316.27|314.07|313.52|311.32|0
1623147900000|2021-06-08 10:25:00|315.21|313.01|316.06|313.86|318.6|316.4|314.36|312.16|0
1623148200000|2021-06-08 10:30:00|316.9|314.7|316.06|313.86|320.06|317.86|315.85|313.65|0
1623148500000|2021-06-08 10:35:00|316.27|314.07|307.48|305.28|316.27|314.07|306.64|304.44|0
1623148800000|2021-06-08 10:40:00|307.69|305.49|309.36|307.16|309.36|307.16|307.17|304.97|0
1623149100000|2021-06-08 10:45:00|308.73|306.53|307.27|305.07|308.94|306.74|307.27|305.07|0
1623149400000|2021-06-08 10:50:00|307.06|304.86|307.26|305.06|307.47|305.27|306.85|304.65|0
1623149700000|2021-06-08 10:55:00|307.06|304.86|306.33|304.13|307.26|305.06|305.59|303.39|0
1623150000000|2021-06-08 11:00:00|306.22|304.02|306.01|303.81|307.26|305.06|305.59|303.39|0
1623150300000|2021-06-08 11:05:00|305.8|303.6|304.13|301.93|306.01|303.81|303.92|301.72|0
1623150600000|2021-06-08 11:10:00|304.34|302.14|303.29|301.09|305.07|302.87|302.88|300.68|0
1623150900000|2021-06-08 11:15:00|303.08|300.88|303.92|301.72|304.13|301.93|302.88|300.68|0
1623151200000|2021-06-08 11:20:00|303.71|301.51|303.92|301.72|304.12|301.92|303.29|301.09|0
1623151500000|2021-06-08 11:25:00|304.02|301.82|304.33|302.13|304.54|302.34|303.29|301.09|0
1623151800000|2021-06-08 11:30:00|304.12|301.92|304.75|302.55|304.75|302.55|303.91|301.71|0
1623152100000|2021-06-08 11:35:00|304.54|302.34|303.29|301.09|304.54|302.34|303.29|301.09|0
1623152400000|2021-06-08 11:40:00|303.19|300.99|302.24|300.04|303.29|301.09|301.83|299.63|0
1623152700000|2021-06-08 11:45:00|302.14|299.94|302.66|300.46|302.87|300.67|301.83|299.63|0
1623153000000|2021-06-08 11:50:00|302.45|300.25|302.87|300.67|302.87|300.67|302.03|299.83|0
1623153300000|2021-06-08 11:55:00|302.98|300.78|302.03|299.83|303.07|300.87|301.83|299.63|0
1623153600000|2021-06-08 12:00:00|301.83|299.63|302.24|300.04|302.76|300.56|301.41|299.21|0
1623153900000|2021-06-08 12:05:00|302.14|299.94|302.24|300.04|302.45|300.25|301.41|299.21|0
1623154200000|2021-06-08 12:10:00|302.03|299.83|301.82|299.62|302.24|300.04|301.41|299.21|0
1623154500000|2021-06-08 12:15:00|302.03|299.83|299.74|297.54|302.03|299.83|299.74|297.54|0
1623154800000|2021-06-08 12:20:00|299.54|297.34|299.23|297.03|300.37|298.17|299.12|296.92|0
1623155100000|2021-06-08 12:25:00|299.12|296.92|298.55|296.35|299.61|297.41|297.92|295.72|0
1623155400000|2021-06-08 12:30:00|298.76|296.56|299.59|297.39|300.01|297.81|298.13|295.93|0
1623155700000|2021-06-08 12:35:00|299.8|297.6|299.59|297.39|299.8|297.6|298.96|296.76|0
1623156000000|2021-06-08 12:40:00|299.49|297.29|298.96|296.76|300.42|298.22|298.75|296.55|0
1623156300000|2021-06-08 12:45:00|299.17|296.97|300.84|298.64|300.84|298.64|298.54|296.34|0
1623156600000|2021-06-08 12:50:00|300.95|298.75|300.21|298.01|301.05|298.85|300|297.8|0
1623156900000|2021-06-08 12:55:00|300|297.8|300.21|298.01|300.63|298.43|299.58|297.38|0
1623157200000|2021-06-08 13:00:00|300|297.8|299.79|297.59|300.21|298.01|299.58|297.38|0
1623157500000|2021-06-08 13:05:00|299.69|297.49|299.58|297.38|300|297.8|299.16|296.96|0
1623157800000|2021-06-08 13:10:00|299.79|297.59|299.37|297.17|299.79|297.59|298.54|296.34|0
1623158100000|2021-06-08 13:15:00|299.16|296.96|299.16|296.96|299.37|297.17|298.95|296.75|0
1623158400000|2021-06-08 13:20:00|298.95|296.75|298.33|296.13|300|297.8|298.33|296.13|0
1623158700000|2021-06-08 13:25:00|298.54|296.34|299.16|296.96|299.16|296.96|298.12|295.92|0
1623159000000|2021-06-08 13:30:00|299.58|297.38|302.29|300.09|303.13|300.93|299.37|297.17|0
1623159300000|2021-06-08 13:35:00|302.5|300.3|302.92|300.72|304.18|301.98|302.29|300.09|0
1623159600000|2021-06-08 13:40:00|303.13|300.93|302.92|300.72|303.55|301.35|301.66|299.46|0
1623159900000|2021-06-08 13:45:00|302.71|300.51|305.44|303.24|305.44|303.24|301.66|299.46|0
1623160200000|2021-06-08 13:50:00|305.23|303.03|310.08|307.88|311.14|308.94|305.02|302.82|0
1623160500000|2021-06-08 13:55:00|310.29|308.09|311.35|309.15|311.99|309.79|309.45|307.25|0
1623160800000|2021-06-08 14:00:00|311.14|308.94|309.44|307.24|313.05|310.85|308.6|306.4|0
1623161100000|2021-06-08 14:05:00|309.87|307.67|308.39|306.19|310.29|308.09|308.18|305.98|0
1623161400000|2021-06-08 14:10:00|308.6|306.4|308.17|305.97|308.6|306.4|307.12|304.92|0
1623161700000|2021-06-08 14:15:00|307.96|305.76|309.23|307.03|309.97|307.77|307.96|305.76|0
1623162000000|2021-06-08 14:20:00|309.02|306.82|310.5|308.3|310.71|308.51|308.17|305.97|0
1623162300000|2021-06-08 14:25:00|310.07|307.87|310.07|307.87|311.13|308.93|309.23|307.03|0
1623162600000|2021-06-08 14:30:00|310.28|308.08|311.24|309.04|312.4|310.2|309.65|307.45|0
1623162900000|2021-06-08 14:35:00|311.34|309.14|311.98|309.78|312.19|309.99|310.82|308.62|0
1623163200000|2021-06-08 14:40:00|311.77|309.57|308.59|306.39|311.77|309.57|307.96|305.76|0
1623163500000|2021-06-08 14:45:00|308.38|306.18|308.7|306.5|309.01|306.81|307.53|305.33|0
1623163800000|2021-06-08 14:50:00|308.8|306.6|309.86|307.66|309.86|307.66|307.11|304.91|0
1623164100000|2021-06-08 14:55:00|309.64|307.44|310.07|307.87|311.13|308.93|309.43|307.23|0
1623164400000|2021-06-08 15:00:00|309.86|307.66|310.91|308.71|310.91|308.71|307.53|305.33|0
1623164700000|2021-06-08 15:05:00|310.49|308.29|307.74|305.54|311.12|308.92|307.74|305.54|0
1623165000000|2021-06-08 15:10:00|307.95|305.75|313.67|311.47|313.67|311.47|307.95|305.75|0
1623165300000|2021-06-08 15:15:00|313.88|311.68|318.76|316.56|318.76|316.56|312.61|310.41|0
1623165600000|2021-06-08 15:20:00|318.97|316.77|322.37|320.17|324.08|321.88|318.76|316.56|0
1623165900000|2021-06-08 15:25:00|322.16|319.96|319.68|317.48|323.86|321.66|318.97|316.77|0
1623166200000|2021-06-08 15:30:00|319.47|317.27|317.35|315.15|319.89|317.69|316.71|314.51|0
1623166500000|2021-06-08 15:35:00|317.56|315.36|316.92|314.72|319.68|317.48|316.92|314.72|0
1623166800000|2021-06-08 15:40:00|317.13|314.93|311.64|309.44|318.83|316.63|311.64|309.44|0
1623167100000|2021-06-08 15:45:00|311.43|309.23|311.22|309.02|311.85|309.65|310.38|308.18|0
1623167400000|2021-06-08 15:50:00|311.01|308.81|311.01|308.81|312.48|310.28|310.17|307.97|0
1623167700000|2021-06-08 15:55:00|311.22|309.02|310.38|308.18|311.43|309.23|309.54|307.34|0
1623168000000|2021-06-08 16:00:00|310.59|308.39|309.33|307.13|311.01|308.81|309.12|306.92|0
1623168300000|2021-06-08 16:05:00|309.23|307.03|307.86|305.66|309.33|307.13|307.44|305.24|0
1623168600000|2021-06-08 16:10:00|308.07|305.87|307.02|304.82|308.91|306.71|307.02|304.82|0
1623168900000|2021-06-08 16:15:00|307.23|305.03|307.02|304.82|307.86|305.66|306.61|304.41|0
1623169200000|2021-06-08 16:20:00|306.81|304.61|307.86|305.66|308.7|306.5|306.81|304.61|0
1623169500000|2021-06-08 16:25:00|307.97|305.77|306.81|304.61|308.91|306.71|306.81|304.61|0
1623169800000|2021-06-08 16:30:00|306.6|304.4|305.56|303.36|306.81|304.61|305.25|303.05|0
1623170100000|2021-06-08 16:35:00|305.77|303.57|306.81|304.61|306.81|304.61|305.56|303.36|0
1623170400000|2021-06-08 16:40:00|306.6|304.4|306.18|303.98|307.02|304.82|305.97|303.77|0
1623170700000|2021-06-08 16:45:00|306.39|304.19|305.97|303.77|307.64|305.44|305.97|303.77|0
1623171000000|2021-06-08 16:50:00|305.76|303.56|306.39|304.19|306.39|304.19|305.55|303.35|0
1623171300000|2021-06-08 16:55:00|306.6|304.4|304.57|302.37|306.63|304.43|304.36|302.16|0
1623171600000|2021-06-08 17:00:00|304.78|302.58|304.35|302.15|305.2|303|304.35|302.15|0
1623171900000|2021-06-08 17:05:00|304.56|302.36|304.35|302.15|304.98|302.78|304.35|302.15|0
1623172200000|2021-06-08 17:10:00|304.46|302.26|305.93|303.73|305.93|303.73|304.14|301.94|0
1623172500000|2021-06-08 17:15:00|305.82|303.62|306.45|304.25|306.66|304.46|305.4|303.2|0
1623172800000|2021-06-08 17:20:00|306.24|304.04|306.66|304.46|306.66|304.46|305.4|303.2|0
1623173100000|2021-06-08 17:25:00|306.45|304.25|307.5|305.3|307.5|305.3|306.03|303.83|0
1623173400000|2021-06-08 17:30:00|307.71|305.51|306.35|304.15|307.71|305.51|306.03|303.83|0
1623173700000|2021-06-08 17:35:00|306.45|304.25|305.82|303.62|306.66|304.46|305.4|303.2|0
1623174000000|2021-06-08 17:40:00|306.03|303.83|304.35|302.15|306.24|304.04|303.93|301.73|0
1623174300000|2021-06-08 17:45:00|304.56|302.36|305.5|303.3|305.82|303.62|304.35|302.15|0
1623174600000|2021-06-08 17:50:00|305.61|303.41|306.66|304.46|307.5|305.3|305.18|302.98|0
1623174900000|2021-06-08 17:55:00|306.87|304.67|307.5|305.3|307.71|305.51|306.87|304.67|0
1623175200000|2021-06-08 18:00:00|307.29|305.09|306.65|304.45|307.92|305.72|306.44|304.24|0
1623175500000|2021-06-08 18:05:00|306.44|304.24|305.81|303.61|306.44|304.24|305.6|303.4|0
1623175800000|2021-06-08 18:10:00|306.02|303.82|306.44|304.24|306.86|304.66|305.39|303.19|0
1623176100000|2021-06-08 18:15:00|306.65|304.45|306.55|304.35|307.07|304.87|305.6|303.4|0
1623176400000|2021-06-08 18:20:00|306.44|304.24|305.39|303.19|307.07|304.87|305.08|302.88|0
1623176700000|2021-06-08 18:25:00|305.18|302.98|304.45|302.25|305.6|303.4|304.34|302.14|0
1623177000000|2021-06-08 18:30:00|304.34|302.14|304.75|302.55|305.39|303.19|304.13|301.93|0
1623177300000|2021-06-08 18:35:00|304.96|302.76|305.17|302.97|305.59|303.39|304.75|302.55|0
1623177600000|2021-06-08 18:40:00|305.38|303.18|305.59|303.39|305.8|303.6|304.75|302.55|0
1623177900000|2021-06-08 18:45:00|305.8|303.6|304.54|302.34|306.22|304.02|304.44|302.24|0
1623178200000|2021-06-08 18:50:00|304.65|302.45|304.54|302.34|305.38|303.18|304.54|302.34|0
1623178500000|2021-06-08 18:55:00|304.33|302.13|303.07|300.87|304.54|302.34|302.65|300.45|0
1623178800000|2021-06-08 19:00:00|302.86|300.66|302.02|299.82|303.07|300.87|302.02|299.82|0
1623179100000|2021-06-08 19:05:00|302.23|300.03|302.23|300.03|303.28|301.08|302.23|300.03|0
1623179400000|2021-06-08 19:10:00|302.44|300.24|302.23|300.03|302.86|300.66|302.02|299.82|0
1623179700000|2021-06-08 19:15:00|302.44|300.24|302.23|300.03|302.65|300.45|302.02|299.82|0
1623180000000|2021-06-08 19:20:00|302.02|299.82|303.27|301.07|303.69|301.49|301.6|299.4|0
1623180300000|2021-06-08 19:25:00|303.48|301.28|303.48|301.28|304.53|302.33|302.85|300.65|0
1623180600000|2021-06-08 19:30:00|303.9|301.7|303.9|301.7|304.11|301.91|302.85|300.65|0
1623180900000|2021-06-08 19:35:00|304.11|301.91|304.32|302.12|304.53|302.33|303.06|300.86|0
1623181200000|2021-06-08 19:40:00|304.53|302.33|304.53|302.33|305.37|303.17|303.69|301.49|0
1623181500000|2021-06-08 19:45:00|304.74|302.54|305.79|303.59|306|303.8|304.53|302.33|0
1623181800000|2021-06-08 19:50:00|303.27|301.07|304.74|302.54|305.58|303.38|303.27|301.07|0
1623182100000|2021-06-08 19:55:00|304.53|302.33|306.42|304.22|306.84|304.64|304.53|302.33|0
1623182400000|2021-06-08 20:00:00|306.84|304.64|307.05|304.85|307.26|305.06|306.63|304.43|0
1623182700000|2021-06-08 20:05:00|307.26|305.06|306.84|304.64|307.26|305.06|306.84|304.64|0
1623183000000|2021-06-08 20:10:00|306.95|304.75|307.27|305.07|307.79|305.59|306.53|304.33|0
1623183300000|2021-06-08 20:15:00|307.49|304.89|307.22|304.62|307.67|305.07|307.09|304.49|0
1623183600000|2021-06-08 20:20:00|307.24|304.64|306.96|304.36|307.28|304.68|306.96|304.36|0
1623183900000|2021-06-08 20:25:00|307|304.4|307.09|304.49|307.32|304.72|307|304.4|0
1623184200000|2021-06-08 20:30:00|307.68|305.08|308.31|305.71|308.52|305.92|307.68|305.08|0
1623184500000|2021-06-08 20:35:00|308.1|305.5|308.31|305.71|308.73|306.13|307.89|305.29|0
1623184800000|2021-06-08 20:40:00|308.1|305.5|308.94|306.34|309.57|306.97|308.1|305.5|0
1623185100000|2021-06-08 20:45:00|309.15|306.55|309.14|306.54|309.36|306.76|308.93|306.33|0
1623185400000|2021-06-08 20:50:00|309.36|306.76|309.35|306.75|309.57|306.97|309.14|306.54|0
1623185700000|2021-06-08 20:55:00|309.14|306.54|308.09|305.49|309.35|306.75|307.67|305.07|0
1623186000000|2021-06-08 21:00:00|308.17|305.57|308.17|305.57|308.28|305.68|308.1|305.5|0
1623186300000|2021-06-08 21:05:00|308.19|305.59|308.16|305.56|308.26|305.66|308.13|305.53|0
1623186600000|2021-06-08 21:10:00|308.19|305.59|308.31|305.71|308.32|305.72|308.19|305.59|0
1623186900000|2021-06-08 21:15:00|308.28|305.68|308.28|305.68|308.28|305.68|308.28|305.68|0
1623187200000|2021-06-08 21:20:00|308.22|305.62|308.28|305.68|308.28|305.68|308.22|305.62|0
1623187500000|2021-06-08 21:25:00|308.25|305.65|308.25|305.65|308.25|305.65|308.22|305.62|0
1623187800000|2021-06-08 21:30:00|308.31|305.71|308.25|305.65|308.31|305.71|308.22|305.62|0
1623188100000|2021-06-08 21:35:00|308.34|305.74|308.34|305.74|308.34|305.74|308.22|305.62|0
1623188400000|2021-06-08 21:40:00|308.4|305.8|308.4|305.8|308.4|305.8|308.37|305.77|0
1623188700000|2021-06-08 21:45:00|308|305.4|308|305.4|308|305.4|308|305.4|0
1623189000000|2021-06-08 21:50:00|308.12|305.52|308.27|305.67|308.34|305.74|308.12|305.52|0
1623189300000|2021-06-08 21:55:00|308.12|305.52|308.09|305.49|308.27|305.67|308.09|305.49|0
1623189600000|2021-06-08 22:00:00|308.08|305.48|309.44|306.84|309.44|306.84|307.66|305.06|0
1623189900000|2021-06-08 22:05:00|309.23|306.63|309.86|307.26|310.07|307.47|309.02|306.42|0
1623190200000|2021-06-08 22:10:00|309.65|307.05|308.6|306|309.86|307.26|308.6|306|0
1623190500000|2021-06-08 22:15:00|308.39|305.79|308.59|305.99|308.6|306|307.96|305.36|0
1623190800000|2021-06-08 22:20:00|308.38|305.78|307.54|304.94|308.38|305.78|307.54|304.94|0
1623191100000|2021-06-08 22:25:00|307.75|305.15|307.33|304.73|307.75|305.15|307.12|304.52|0
1623191400000|2021-06-08 22:30:00|307.12|304.52|307.33|304.73|307.54|304.94|306.91|304.31|0
1623191700000|2021-06-08 22:35:00|307.54|304.94|307.54|304.94|307.54|304.94|307.12|304.52|0
1623192000000|2021-06-08 22:40:00|307.33|304.73|307.96|305.36|307.96|305.36|307.33|304.73|0
1623192300000|2021-06-08 22:45:00|307.75|305.15|307.33|304.73|307.75|305.15|307.12|304.52|0
1623192600000|2021-06-08 22:50:00|307.12|304.52|306.91|304.31|307.33|304.73|306.7|304.1|0
1623192900000|2021-06-08 22:55:00|306.7|304.1|306.69|304.09|306.9|304.3|306.69|304.09|0
1623193200000|2021-06-08 23:00:00|306.48|303.88|306.69|304.09|306.9|304.3|306.48|303.88|0
1623193500000|2021-06-08 23:05:00|306.9|304.3|306.69|304.09|306.9|304.3|306.48|303.88|0
1623193800000|2021-06-08 23:10:00|306.9|304.3|306.69|304.09|306.9|304.3|306.48|303.88|0
1623194100000|2021-06-08 23:15:00|307.11|304.51|306.06|303.46|307.11|304.51|305.85|303.25|0
1623194400000|2021-06-08 23:20:00|306.17|303.57|306.48|303.88|306.69|304.09|306.06|303.46|0
1623194700000|2021-06-08 23:25:00|306.69|304.09|307.74|305.14|307.95|305.35|306.27|303.67|0
1623195000000|2021-06-08 23:30:00|307.53|304.93|306.48|303.88|307.74|305.14|306.48|303.88|0
1623195300000|2021-06-08 23:35:00|306.9|304.3|306.27|303.67|306.9|304.3|305.85|303.25|0
1623195600000|2021-06-08 23:40:00|306.17|303.57|307.31|304.71|307.52|304.92|305.85|303.25|0
1623195900000|2021-06-08 23:45:00|307.1|304.5|306.26|303.66|307.31|304.71|306.05|303.45|0
1623196200000|2021-06-08 23:50:00|306.47|303.87|306.68|304.08|307.31|304.71|306.47|303.87|0
1623196500000|2021-06-08 23:55:00|306.58|303.98|307.31|304.71|307.31|304.71|306.47|303.87|0
1623196800000|2021-06-09 00:00:00|307.94|305.34|308.26|305.66|308.78|306.18|306.26|303.66|0
1623197100000|2021-06-09 00:05:00|308.57|305.97|308.15|305.55|308.78|306.18|307.63|305.03|0
1623197400000|2021-06-09 00:10:00|307.94|305.34|306.89|304.29|308.36|305.76|306.68|304.08|0
1623197700000|2021-06-09 00:15:00|306.68|304.08|307.31|304.71|308.57|305.97|306.68|304.08|0
1623198000000|2021-06-09 00:20:00|307.1|304.5|305.42|302.82|307.31|304.71|305|302.4|0
1623198300000|2021-06-09 00:25:00|305.21|302.61|305|302.4|305.84|303.24|304.79|302.19|0
1623198600000|2021-06-09 00:30:00|305.21|302.61|304.79|302.19|305.42|302.82|304.37|301.77|0
1623198900000|2021-06-09 00:35:00|305|302.4|306.25|303.65|306.46|303.86|305|302.4|0
1623199200000|2021-06-09 00:40:00|306.04|303.44|306.46|303.86|307.09|304.49|306.04|303.44|0
1623199500000|2021-06-09 00:45:00|306.67|304.07|306.46|303.86|306.88|304.28|306.04|303.44|0
1623199800000|2021-06-09 00:50:00|306.25|303.65|306.04|303.44|306.25|303.65|305.41|302.81|0
1623200100000|2021-06-09 00:55:00|306.15|303.55|305.62|303.02|306.25|303.65|305.41|302.81|0
1623200400000|2021-06-09 01:00:00|305.52|302.92|306.04|303.44|306.57|303.97|305.41|302.81|0
1623200700000|2021-06-09 01:05:00|305.83|303.23|306.67|304.07|307.3|304.7|305.83|303.23|0
1623201000000|2021-06-09 01:10:00|306.66|304.06|306.45|303.85|307.08|304.48|306.45|303.85|0
1623201300000|2021-06-09 01:15:00|306.66|304.06|307.08|304.48|307.08|304.48|306.24|303.64|0
1623201600000|2021-06-09 01:20:00|306.87|304.27|307.92|305.32|308.55|305.95|306.87|304.27|0
1623201900000|2021-06-09 01:25:00|308.13|305.53|308.34|305.74|308.55|305.95|307.92|305.32|0
1623202200000|2021-06-09 01:30:00|308.55|305.95|307.92|305.32|310.03|307.43|307.92|305.32|0
1623202500000|2021-06-09 01:35:00|307.71|305.11|307.71|305.11|308.55|305.95|306.87|304.27|0
1623202800000|2021-06-09 01:40:00|307.82|305.22|306.98|304.38|308.55|305.95|306.87|304.27|0
1623203100000|2021-06-09 01:45:00|306.87|304.27|306.87|304.27|307.08|304.48|306.03|303.43|0
1623203400000|2021-06-09 01:50:00|306.66|304.06|307.07|304.47|307.71|305.11|306.66|304.06|0
1623203700000|2021-06-09 01:55:00|306.97|304.37|306.44|303.84|307.07|304.47|306.23|303.63|0
1623204000000|2021-06-09 02:00:00|306.23|303.63|306.86|304.26|307.07|304.47|306.23|303.63|0
1623204300000|2021-06-09 02:05:00|307.07|304.47|307.28|304.68|307.28|304.68|306.55|303.95|0
1623204600000|2021-06-09 02:10:00|307.49|304.89|307.49|304.89|307.49|304.89|306.86|304.26|0
1623204900000|2021-06-09 02:15:00|307.28|304.68|307.7|305.1|307.91|305.31|307.28|304.68|0
1623205200000|2021-06-09 02:20:00|307.91|305.31|307.91|305.31|308.12|305.52|307.49|304.89|0
1623205500000|2021-06-09 02:25:00|307.7|305.1|307.7|305.1|308.12|305.52|307.49|304.89|0
1623205800000|2021-06-09 02:30:00|307.49|304.89|308.12|305.52|308.12|305.52|306.86|304.26|0
1623206100000|2021-06-09 02:35:00|307.91|305.31|307.48|304.88|308.54|305.94|307.48|304.88|0
1623206400000|2021-06-09 02:40:00|307.38|304.78|307.06|304.46|307.69|305.09|306.85|304.25|0
1623206700000|2021-06-09 02:45:00|306.64|304.04|306.64|304.04|306.85|304.25|306.43|303.83|0
1623207000000|2021-06-09 02:50:00|306.85|304.25|306.54|303.94|307.06|304.46|306.43|303.83|0
1623207300000|2021-06-09 02:55:00|306.43|303.83|305.59|302.99|306.43|303.83|305.59|302.99|0
1623207600000|2021-06-09 03:00:00|305.38|302.78|305.8|303.2|306.22|303.62|305.38|302.78|0
1623207900000|2021-06-09 03:05:00|306.01|303.41|305.59|302.99|306.22|303.62|305.59|302.99|0
1623208200000|2021-06-09 03:10:00|305.49|302.89|305.38|302.78|305.49|302.89|304.86|302.26|0
1623208500000|2021-06-09 03:15:00|305.17|302.57|306.01|303.41|306.01|303.41|305.17|302.57|0
1623208800000|2021-06-09 03:20:00|306.12|303.52|306.42|303.82|307.06|304.46|306.12|303.52|0
1623209100000|2021-06-09 03:25:00|306.63|304.03|306.63|304.03|306.63|304.03|306.21|303.61|0
1623209400000|2021-06-09 03:30:00|306.42|303.82|306.42|303.82|306.63|304.03|306.42|303.82|0
1623209700000|2021-06-09 03:35:00|306.21|303.61|306.21|303.61|306.63|304.03|306.21|303.61|0
1623210000000|2021-06-09 03:40:00|306|303.4|306.63|304.03|306.84|304.24|306|303.4|0
1623210300000|2021-06-09 03:45:00|306.42|303.82|307.05|304.45|307.05|304.45|306.42|303.82|0
1623210600000|2021-06-09 03:50:00|307.26|304.66|306.84|304.24|307.47|304.87|306.84|304.24|0
1623210900000|2021-06-09 03:55:00|307.05|304.45|307.05|304.45|307.05|304.45|306.63|304.03|0
1623211200000|2021-06-09 04:00:00|307.26|304.66|306.84|304.24|307.47|304.87|306.84|304.24|0
1623211500000|2021-06-09 04:05:00|306.73|304.13|307.04|304.44|307.25|304.65|306.63|304.03|0
1623211800000|2021-06-09 04:10:00|307.25|304.65|307.04|304.44|307.67|305.07|306.83|304.23|0
1623212100000|2021-06-09 04:15:00|307.25|304.65|307.67|305.07|308.09|305.49|307.04|304.44|0
1623212400000|2021-06-09 04:20:00|307.46|304.86|307.25|304.65|307.67|305.07|307.25|304.65|0
1623212700000|2021-06-09 04:25:00|307.46|304.86|307.25|304.65|307.46|304.86|307.04|304.44|0
1623213000000|2021-06-09 04:30:00|307.04|304.44|307.25|304.65|307.46|304.86|307.04|304.44|0
1623213300000|2021-06-09 04:35:00|307.46|304.86|307.88|305.28|308.09|305.49|307.25|304.65|0
1623213600000|2021-06-09 04:40:00|307.67|305.07|307.67|305.07|308.09|305.49|307.67|305.07|0
1623213900000|2021-06-09 04:45:00|307.88|305.28|307.88|305.28|308.09|305.49|307.67|305.07|0
1623214200000|2021-06-09 04:50:00|307.67|305.07|307.66|305.06|308.09|305.49|307.66|305.06|0
1623214500000|2021-06-09 04:55:00|307.87|305.27|307.66|305.06|307.87|305.27|307.66|305.06|0
1623214800000|2021-06-09 05:00:00|307.87|305.27|308.08|305.48|308.29|305.69|307.66|305.06|0
1623215100000|2021-06-09 05:05:00|307.87|305.27|307.66|305.06|308.08|305.48|307.45|304.85|0
1623215400000|2021-06-09 05:10:00|307.45|304.85|307.51|304.91|307.87|305.27|307.45|304.85|0
1623215700000|2021-06-09 05:15:00|307.3|304.7|307.09|304.49|307.3|304.7|306.46|303.86|0
1623216000000|2021-06-09 05:20:00|306.88|304.28|306.46|303.86|307.09|304.49|306.25|303.65|0
1623216300000|2021-06-09 05:25:00|306.67|304.07|306.46|303.86|306.67|304.07|306.04|303.44|0
1623216600000|2021-06-09 05:30:00|306.67|304.07|307.5|304.9|307.71|305.11|306.67|304.07|0
1623216900000|2021-06-09 05:35:00|307.71|305.11|308.34|305.74|308.34|305.74|307.5|304.9|0
1623217200000|2021-06-09 05:40:00|308.13|305.53|307.71|305.11|308.34|305.74|307.5|304.9|0
1623217500000|2021-06-09 05:45:00|307.92|305.32|308.34|305.74|308.34|305.74|307.71|305.11|0
1623217800000|2021-06-09 05:50:00|308.55|305.95|307.92|305.32|308.55|305.95|307.71|305.11|0
1623218100000|2021-06-09 05:55:00|307.71|305.11|307.92|305.32|307.92|305.32|307.29|304.69|0
1623218400000|2021-06-09 06:00:00|308.13|305.53|308.13|305.53|308.34|305.74|307.5|304.9|0
1623218700000|2021-06-09 06:05:00|307.92|305.32|308.76|306.16|308.97|306.37|307.92|305.32|0
1623219000000|2021-06-09 06:10:00|308.97|306.37|309.18|306.58|309.6|307|308.76|306.16|0
1623219300000|2021-06-09 06:15:00|309.39|306.79|309.39|306.79|309.81|307.21|309.18|306.58|0
1623219600000|2021-06-09 06:20:00|309.6|307|308.33|305.73|309.6|307|308.33|305.73|0
1623219900000|2021-06-09 06:25:00|308.54|305.94|308.75|306.15|308.96|306.36|308.33|305.73|0
1623220200000|2021-06-09 06:30:00|308.54|305.94|308.54|305.94|309.17|306.57|308.54|305.94|0
1623220500000|2021-06-09 06:35:00|308.75|306.15|307.49|304.89|308.75|306.15|307.28|304.68|0
1623220800000|2021-06-09 06:40:00|307.28|304.68|307.28|304.68|308.12|305.52|307.28|304.68|0
1623221100000|2021-06-09 06:45:00|307.07|304.47|307.6|305|307.7|305.1|307.07|304.47|0
1623221400000|2021-06-09 06:50:00|307.49|304.89|307.91|305.31|308.12|305.52|307.49|304.89|0
1623221700000|2021-06-09 06:55:00|307.7|305.1|307.07|304.47|307.91|305.31|307.07|304.47|0
1623222000000|2021-06-09 07:00:00|307.28|304.68|307.9|305.3|308.74|306.14|307.07|304.47|0
1623222300000|2021-06-09 07:05:00|307.7|305.5|306.65|304.45|307.7|305.5|306.44|304.24|0
1623222600000|2021-06-09 07:10:00|306.86|304.66|307.28|305.08|308.12|305.92|306.86|304.66|0
1623222900000|2021-06-09 07:15:00|307.07|304.87|307.07|304.87|307.49|305.29|306.44|304.24|0
1623223200000|2021-06-09 07:20:00|306.86|304.66|306.65|304.45|306.86|304.66|306.23|304.03|0
1623223500000|2021-06-09 07:25:00|306.44|304.24|305.5|303.3|306.44|304.24|305.18|302.98|0
1623223800000|2021-06-09 07:30:00|305.39|303.19|304.14|301.94|305.6|303.4|303.93|301.73|0
1623224100000|2021-06-09 07:35:00|304.04|301.84|304.34|302.14|304.76|302.56|303.93|301.73|0
1623224400000|2021-06-09 07:40:00|304.13|301.93|305.39|303.19|305.6|303.4|304.13|301.93|0
1623224700000|2021-06-09 07:45:00|305.29|303.09|305.6|303.4|305.6|303.4|305.18|302.98|0
1623225000000|2021-06-09 07:50:00|305.81|303.61|307.06|304.86|307.06|304.86|305.6|303.4|0
1623225300000|2021-06-09 07:55:00|306.85|304.65|307.48|305.28|308.11|305.91|306.85|304.65|0
1623225600000|2021-06-09 08:00:00|307.27|305.07|305.59|303.39|307.48|305.28|305.59|303.39|0
1623225900000|2021-06-09 08:05:00|305.8|303.6|304.96|302.76|306.22|304.02|304.75|302.55|0
1623226200000|2021-06-09 08:10:00|304.75|302.55|304.34|302.14|305.17|302.97|303.92|301.72|0
1623226500000|2021-06-09 08:15:00|304.54|302.34|304.75|302.55|305.59|303.39|304.54|302.34|0
1623226800000|2021-06-09 08:20:00|304.54|302.34|305.17|302.97|305.38|303.18|304.33|302.13|0
1623227100000|2021-06-09 08:25:00|304.96|302.76|305.59|303.39|305.8|303.6|304.96|302.76|0
1623227400000|2021-06-09 08:30:00|305.38|303.18|304.75|302.55|305.8|303.6|304.75|302.55|0
1623227700000|2021-06-09 08:35:00|304.96|302.76|304.12|301.92|304.96|302.76|303.29|301.09|0
1623228000000|2021-06-09 08:40:00|304.33|302.13|304.33|302.13|304.75|302.55|303.91|301.71|0
1623228300000|2021-06-09 08:45:00|304.54|302.34|304.33|302.13|304.75|302.55|304.12|301.92|0
1623228600000|2021-06-09 08:50:00|304.12|301.92|303.91|301.71|304.12|301.92|303.49|301.29|0
1623228900000|2021-06-09 08:55:00|304.02|301.82|304.33|302.13|304.33|302.13|303.7|301.5|0
1623229200000|2021-06-09 09:00:00|304.22|302.02|304.32|302.12|304.53|302.33|304.12|301.92|0
1623229500000|2021-06-09 09:05:00|304.53|302.33|306.42|304.22|306.63|304.43|304.53|302.33|0
1623229800000|2021-06-09 09:10:00|306.63|304.43|307.25|305.05|307.88|305.68|305.79|303.59|0
1623230100000|2021-06-09 09:15:00|307.46|305.26|306.52|304.32|307.88|305.68|306.2|304|0
1623230400000|2021-06-09 09:20:00|306.62|304.42|305.37|303.17|306.73|304.53|305.16|302.96|0
1623230700000|2021-06-09 09:25:00|305.47|303.27|305.99|303.79|306.2|304|305.47|303.27|0
1623231000000|2021-06-09 09:30:00|305.78|303.58|305.99|303.79|306.41|304.21|305.57|303.37|0
1623231300000|2021-06-09 09:35:00|305.78|303.58|305.15|302.95|305.99|303.79|304.94|302.74|0
1623231600000|2021-06-09 09:40:00|304.94|302.74|306.41|304.21|306.62|304.42|304.94|302.74|0
1623231900000|2021-06-09 09:45:00|306.52|304.32|305.99|303.79|307.25|305.05|305.78|303.58|0
1623232200000|2021-06-09 09:50:00|306.1|303.9|305.78|303.58|306.2|304|305.57|303.37|0
1623232500000|2021-06-09 09:55:00|305.99|303.79|305.78|303.58|305.99|303.79|305.57|303.37|0
1623232800000|2021-06-09 10:00:00|305.89|303.69|304.94|302.74|305.89|303.69|304.73|302.53|0
1623233100000|2021-06-09 10:05:00|304.73|302.53|305.15|302.95|305.56|303.36|304.73|302.53|0
1623233400000|2021-06-09 10:10:00|305.36|303.16|305.56|303.36|305.98|303.78|305.15|302.95|0
1623233700000|2021-06-09 10:15:00|305.67|303.47|306.4|304.2|306.61|304.41|305.67|303.47|0
1623234000000|2021-06-09 10:20:00|306.19|303.99|305.98|303.78|306.82|304.62|305.98|303.78|0
1623234300000|2021-06-09 10:25:00|305.77|303.57|306.51|304.31|306.61|304.41|305.35|303.15|0
1623234600000|2021-06-09 10:30:00|306.61|304.41|305.98|303.78|306.61|304.41|305.77|303.57|0
1623234900000|2021-06-09 10:35:00|305.77|303.57|305.98|303.78|306.19|303.99|305.35|303.15|0
1623235200000|2021-06-09 10:40:00|305.77|303.57|304.93|302.73|305.77|303.57|304.72|302.52|0
1623235500000|2021-06-09 10:45:00|304.72|302.52|304.51|302.31|304.72|302.52|304.3|302.1|0
1623235800000|2021-06-09 10:50:00|304.72|302.52|305.34|303.14|305.55|303.35|304.72|302.52|0
1623236100000|2021-06-09 10:55:00|305.55|303.35|304.09|301.89|305.76|303.56|303.88|301.68|0
1623236400000|2021-06-09 11:00:00|304.3|302.1|304.3|302.1|304.51|302.31|303.88|301.68|0
1623236700000|2021-06-09 11:05:00|304.09|301.89|303.67|301.47|304.09|301.89|302.83|300.63|0
1623237000000|2021-06-09 11:10:00|303.78|301.58|305.34|303.14|305.76|303.56|303.78|301.58|0
1623237300000|2021-06-09 11:15:00|305.13|302.93|305.55|303.35|305.55|303.35|304.5|302.3|0
1623237600000|2021-06-09 11:20:00|305.34|303.14|303.66|301.46|305.45|303.25|303.25|301.05|0
1623237900000|2021-06-09 11:25:00|303.46|301.26|304.71|302.51|304.71|302.51|303.46|301.26|0
1623238200000|2021-06-09 11:30:00|304.92|302.72|308.27|306.07|308.69|306.49|304.92|302.72|0
1623238500000|2021-06-09 11:35:00|308.06|305.86|306.59|304.39|308.48|306.28|306.59|304.39|0
1623238800000|2021-06-09 11:40:00|306.38|304.18|304.5|302.3|306.38|304.18|304.5|302.3|0
1623239100000|2021-06-09 11:45:00|304.71|302.51|304.5|302.3|304.91|302.71|304.29|302.09|0
1623239400000|2021-06-09 11:50:00|304.29|302.09|302.2|300|304.29|302.09|301.99|299.79|0
1623239700000|2021-06-09 11:55:00|301.99|299.79|301.99|299.79|302.4|300.2|301.57|299.37|0
1623240000000|2021-06-09 12:00:00|301.78|299.58|303.03|300.83|303.24|301.04|301.78|299.58|0
1623240300000|2021-06-09 12:05:00|303.24|301.04|302.4|300.2|303.24|301.04|302.19|299.99|0
1623240600000|2021-06-09 12:10:00|302.61|300.41|301.77|299.57|302.82|300.62|301.36|299.16|0
1623240900000|2021-06-09 12:15:00|301.57|299.37|303.65|301.45|304.07|301.87|301.36|299.16|0
1623241200000|2021-06-09 12:20:00|303.44|301.24|303.86|301.66|304.28|302.08|303.23|301.03|0
1623241500000|2021-06-09 12:25:00|304.07|301.87|303.23|301.03|304.07|301.87|303.23|301.03|0
1623241800000|2021-06-09 12:30:00|303.44|301.24|301.98|299.78|303.44|301.24|301.98|299.78|0
1623242100000|2021-06-09 12:35:00|301.77|299.57|301.56|299.36|301.88|299.68|300.31|298.11|0
1623242400000|2021-06-09 12:40:00|301.67|299.47|301.56|299.36|302.09|299.89|301.14|298.94|0
1623242700000|2021-06-09 12:45:00|301.77|299.57|301.77|299.57|302.39|300.19|301.56|299.36|0
1623243000000|2021-06-09 12:50:00|301.98|299.78|301.77|299.57|302.39|300.19|301.56|299.36|0
1623243300000|2021-06-09 12:55:00|301.97|299.77|301.97|299.77|301.97|299.77|301.35|299.15|0
1623243600000|2021-06-09 13:00:00|301.87|299.67|301.55|299.35|302.18|299.98|301.35|299.15|0
1623243900000|2021-06-09 13:05:00|301.35|299.15|301.35|299.15|301.55|299.35|300.93|298.73|0
1623244200000|2021-06-09 13:10:00|301.14|298.94|301.76|299.56|302.18|299.98|301.14|298.94|0
1623244500000|2021-06-09 13:15:00|301.55|299.35|301.76|299.56|302.08|299.88|301.55|299.35|0
1623244800000|2021-06-09 13:20:00|301.97|299.77|301.13|298.93|302.39|300.19|301.13|298.93|0
1623245100000|2021-06-09 13:25:00|301.34|299.14|299.88|297.68|301.97|299.77|299.68|297.48|0
1623245400000|2021-06-09 13:30:00|300.09|297.89|302.38|300.18|302.59|300.39|299.68|297.48|0
1623245700000|2021-06-09 13:35:00|302.17|299.97|303.84|301.64|303.84|301.64|300.71|298.51|0
1623246000000|2021-06-09 13:40:00|304.26|302.06|302.7|300.5|305.31|303.11|302.17|299.97|0
1623246300000|2021-06-09 13:45:00|302.8|300.6|303.63|301.43|304.05|301.85|299.67|297.47|0
1623246600000|2021-06-09 13:50:00|304.05|301.85|305.09|302.89|306.14|303.94|303.84|301.64|0
1623246900000|2021-06-09 13:55:00|304.68|302.48|303|300.8|304.68|302.48|302.59|300.39|0
1623247200000|2021-06-09 14:00:00|302.58|300.38|304.67|302.47|304.67|302.47|301.65|299.45|0
1623247500000|2021-06-09 14:05:00|304.25|302.05|305.09|302.89|305.3|303.1|303.42|301.22|0
1623247800000|2021-06-09 14:10:00|305.3|303.1|305.51|303.31|305.93|303.73|304.67|302.47|0
1623248100000|2021-06-09 14:15:00|305.72|303.52|304.04|301.84|306.98|304.78|304.04|301.84|0
1623248400000|2021-06-09 14:20:00|304.46|302.26|304.46|302.26|305.51|303.31|302.79|300.59|0
1623248700000|2021-06-09 14:25:00|304.25|302.05|302.37|300.17|304.88|302.68|302.37|300.17|0
1623249000000|2021-06-09 14:30:00|302.16|299.96|302.58|300.38|302.99|300.79|301.85|299.65|0
1623249300000|2021-06-09 14:35:00|302.37|300.17|302.16|299.96|303.41|301.21|301.95|299.75|0
1623249600000|2021-06-09 14:40:00|301.95|299.75|302.16|299.96|302.99|300.79|301.12|298.92|0
1623249900000|2021-06-09 14:45:00|301.95|299.75|302.57|300.37|303.41|301.21|300.91|298.71|0
1623250200000|2021-06-09 14:50:00|302.36|300.16|302.78|300.58|304.03|301.83|302.16|299.96|0
1623250500000|2021-06-09 14:55:00|302.57|300.37|302.78|300.58|302.99|300.79|301.53|299.33|0
1623250800000|2021-06-09 15:00:00|302.99|300.79|301.32|299.12|302.99|300.79|301.11|298.91|0
1623251100000|2021-06-09 15:05:00|301.11|298.91|301.53|299.33|302.15|299.95|301.11|298.91|0
1623251400000|2021-06-09 15:10:00|301.32|299.12|302.36|300.16|302.36|300.16|301.32|299.12|0
1623251700000|2021-06-09 15:15:00|302.57|300.37|301.11|298.91|302.57|300.37|300.69|298.49|0
1623252000000|2021-06-09 15:20:00|300.9|298.7|301.52|299.32|301.94|299.74|300.69|298.49|0
1623252300000|2021-06-09 15:25:00|301.31|299.11|301.94|299.74|302.98|300.78|301.31|299.11|0
1623252600000|2021-06-09 15:30:00|302.36|300.16|303.4|301.2|304.03|301.83|302.36|300.16|0
1623252900000|2021-06-09 15:35:00|303.3|301.1|303.61|301.41|304.44|302.24|303.3|301.1|0
1623253200000|2021-06-09 15:40:00|303.51|301.31|303.81|301.61|304.02|301.82|303.4|301.2|0
1623253500000|2021-06-09 15:45:00|304.02|301.82|303.6|301.4|304.23|302.03|303.19|300.99|0
1623253800000|2021-06-09 15:50:00|303.39|301.19|305.49|303.29|305.49|303.29|303.19|300.99|0
1623254100000|2021-06-09 15:55:00|305.59|303.39|305.69|303.49|308|305.8|305.28|303.08|0
1623254400000|2021-06-09 16:00:00|305.9|303.7|305.48|303.28|306.53|304.33|305.27|303.07|0
1623254700000|2021-06-09 16:05:00|305.27|303.07|305.27|303.07|306.11|303.91|305.06|302.86|0
1623255000000|2021-06-09 16:10:00|305.48|303.28|305.27|303.07|306.11|303.91|305.27|303.07|0
1623255300000|2021-06-09 16:15:00|305.48|303.28|305.9|303.7|306.53|304.33|305.48|303.28|0
1623255600000|2021-06-09 16:20:00|305.69|303.49|305.06|302.86|305.69|303.49|304.64|302.44|0
1623255900000|2021-06-09 16:25:00|304.85|302.65|304.43|302.23|305.17|302.97|304.22|302.02|0
1623256200000|2021-06-09 16:30:00|304.64|302.44|303.8|301.6|304.64|302.44|303.8|301.6|0
1623256500000|2021-06-09 16:35:00|304.01|301.81|303.59|301.39|304.22|302.02|303.59|301.39|0
1623256800000|2021-06-09 16:40:00|303.8|301.6|303.8|301.6|304.01|301.81|303.38|301.18|0
1623257100000|2021-06-09 16:45:00|304.01|301.81|304.01|301.81|304.22|302.02|303.59|301.39|0
1623257400000|2021-06-09 16:50:00|303.8|301.6|303.59|301.39|304.22|302.02|303.17|300.97|0
1623257700000|2021-06-09 16:55:00|303.8|301.6|303.59|301.39|304.01|301.81|303.38|301.18|0
1623258000000|2021-06-09 17:00:00|303.38|301.18|302.96|300.76|303.59|301.39|302.54|300.34|0
1623258300000|2021-06-09 17:05:00|303.17|300.97|303.17|300.97|303.79|301.59|302.75|300.55|0
1623258600000|2021-06-09 17:10:00|303.38|301.18|304|301.8|304|301.8|303.17|300.97|0
1623258900000|2021-06-09 17:15:00|304.21|302.01|302.75|300.55|304.42|302.22|302.12|299.92|0
1623259200000|2021-06-09 17:20:00|302.54|300.34|302.33|300.13|302.54|300.34|301.7|299.5|0
1623259500000|2021-06-09 17:25:00|302.54|300.34|302.74|300.54|302.75|300.55|302.12|299.92|0
1623259800000|2021-06-09 17:30:00|302.95|300.75|302.33|300.13|303.58|301.38|302.33|300.13|0
1623260100000|2021-06-09 17:35:00|302.53|300.33|303.69|301.49|304.41|302.21|302.33|300.13|0
1623260400000|2021-06-09 17:40:00|303.79|301.59|304.41|302.21|305.46|303.26|303.79|301.59|0
1623260700000|2021-06-09 17:45:00|304.62|302.42|303.78|301.58|304.83|302.63|303.78|301.58|0
1623261000000|2021-06-09 17:50:00|303.58|301.38|303.78|301.58|304.2|302|303.37|301.17|0
1623261300000|2021-06-09 17:55:00|303.68|301.48|304.62|302.42|304.62|302.42|303.16|300.96|0
1623261600000|2021-06-09 18:00:00|304.41|302.21|303.78|301.58|304.41|302.21|302.95|300.75|0
1623261900000|2021-06-09 18:05:00|303.99|301.79|305.25|303.05|305.35|303.15|303.36|301.16|0
1623262200000|2021-06-09 18:10:00|305.04|302.84|304.62|302.42|305.25|303.05|304.41|302.21|0
1623262500000|2021-06-09 18:15:00|304.83|302.63|305.03|302.83|305.24|303.04|304.41|302.21|0
1623262800000|2021-06-09 18:20:00|305.24|303.04|304.4|302.2|305.24|303.04|303.99|301.79|0
1623263100000|2021-06-09 18:25:00|304.61|302.41|302.94|300.74|304.61|302.41|302.73|300.53|0
1623263400000|2021-06-09 18:30:00|303.15|300.95|303.15|300.95|303.36|301.16|302.52|300.32|0
1623263700000|2021-06-09 18:35:00|302.94|300.74|304.61|302.41|304.82|302.62|302.73|300.53|0
1623264000000|2021-06-09 18:40:00|304.4|302.2|305.24|303.04|305.24|303.04|304.19|301.99|0
1623264300000|2021-06-09 18:45:00|305.14|302.94|305.87|303.67|306.07|303.87|304.61|302.41|0
1623264600000|2021-06-09 18:50:00|306.07|303.87|306.07|303.87|306.7|304.5|305.66|303.46|0
1623264900000|2021-06-09 18:55:00|306.28|304.08|306.07|303.87|306.49|304.29|305.23|303.03|0
1623265200000|2021-06-09 19:00:00|306.28|304.08|306.91|304.71|307.33|305.13|306.07|303.87|0
1623265500000|2021-06-09 19:05:00|307.12|304.92|307.54|305.34|307.75|305.55|306.28|304.08|0
1623265800000|2021-06-09 19:10:00|307.33|305.13|308.89|306.69|308.89|306.69|306.7|304.5|0
1623266100000|2021-06-09 19:15:00|308.68|306.48|308.68|306.48|308.68|306.48|308.05|305.85|0
1623266400000|2021-06-09 19:20:00|308.26|306.06|309.93|307.73|310.35|308.15|308.05|305.85|0
1623266700000|2021-06-09 19:25:00|309.72|307.52|312.24|310.04|312.24|310.04|309.72|307.52|0
1623267000000|2021-06-09 19:30:00|312.45|310.25|311.61|309.41|313.28|311.08|310.56|308.36|0
1623267300000|2021-06-09 19:35:00|311.4|309.2|311.81|309.61|312.23|310.03|311.19|308.99|0
1623267600000|2021-06-09 19:40:00|312.02|309.82|314.12|311.92|314.33|312.13|311.6|309.4|0
1623267900000|2021-06-09 19:45:00|314.54|312.34|313.7|311.5|314.54|312.34|312.44|310.24|0
1623268200000|2021-06-09 19:50:00|313.91|311.71|313.07|310.87|314.54|312.34|311.6|309.4|0
1623268500000|2021-06-09 19:55:00|312.65|310.45|315.17|312.97|315.59|313.39|312.23|310.03|0
1623268800000|2021-06-09 20:00:00|314.12|311.92|313.07|310.87|314.12|311.92|312.44|310.24|0
1623269100000|2021-06-09 20:05:00|312.86|310.66|312.86|310.66|313.7|311.5|312.65|310.45|0
1623269400000|2021-06-09 20:10:00|312.65|310.45|311.91|309.71|312.65|310.45|311.39|309.19|0
1623269700000|2021-06-09 20:15:00|312.02|309.42|311.95|309.35|312.23|309.63|311.8|309.2|0
1623270000000|2021-06-09 20:20:00|311.9|309.3|311.71|309.11|311.99|309.39|311.22|308.62|0
1623270300000|2021-06-09 20:25:00|311.66|309.06|311.93|309.33|311.95|309.35|311.66|309.06|0
1623270600000|2021-06-09 20:30:00|311.9|309.3|312.11|309.51|312.32|309.72|311.69|309.09|0
1623270900000|2021-06-09 20:35:00|311.9|309.3|312.11|309.51|312.11|309.51|311.48|308.88|0
1623271200000|2021-06-09 20:40:00|311.9|309.3|311.9|309.3|312.11|309.51|311.69|309.09|0
1623271500000|2021-06-09 20:45:00|311.69|309.09|312.11|309.51|312.32|309.72|311.69|309.09|0
1623271800000|2021-06-09 20:50:00|312.32|309.72|312.11|309.51|312.32|309.72|311.9|309.3|0
1623272100000|2021-06-09 20:55:00|311.9|309.3|311.89|309.29|312.31|309.71|311.48|308.88|0
1623272400000|2021-06-09 21:00:00|311.68|309.08|312.02|309.42|312.02|309.42|311.65|309.05|0
1623272700000|2021-06-09 21:05:00|311.93|309.33|311.93|309.33|311.99|309.39|311.83|309.23|0
1623273000000|2021-06-09 21:10:00|312.05|309.45|311.71|309.11|312.08|309.48|311.71|309.11|0
1623273300000|2021-06-09 21:15:00|311.65|309.05|312.17|309.57|312.33|309.73|311.65|309.05|0
1623273600000|2021-06-09 21:20:00|312.33|309.73|312.23|309.63|312.33|309.73|311.9|309.3|0
1623273900000|2021-06-09 21:25:00|312.26|309.66|312.07|309.47|312.44|309.84|312.05|309.45|0
1623274200000|2021-06-09 21:30:00|312.01|309.41|312.35|309.75|312.44|309.84|312.01|309.41|0
1623274500000|2021-06-09 21:35:00|312.32|309.72|312.29|309.69|312.44|309.84|312.16|309.56|0
1623274800000|2021-06-09 21:40:00|312.25|309.65|312.14|309.54|312.29|309.69|312.01|309.41|0
1623275100000|2021-06-09 21:45:00|311.95|309.35|311.98|309.38|312.07|309.47|311.82|309.22|0
1623275400000|2021-06-09 21:50:00|311.92|309.32|311.92|309.32|311.97|309.37|311.92|309.32|0
1623275700000|2021-06-09 21:55:00|311.89|309.29|312.04|309.44|312.04|309.44|311.82|309.22|0
1623276000000|2021-06-09 22:00:00|311.46|308.86|310.72|308.12|311.46|308.86|310.51|307.91|0
1623276300000|2021-06-09 22:05:00|310.93|308.33|311.56|308.96|311.98|309.38|310.72|308.12|0
1623276600000|2021-06-09 22:10:00|311.35|308.75|311.14|308.54|311.35|308.75|310.93|308.33|0
1623276900000|2021-06-09 22:15:00|310.93|308.33|310.72|308.12|311.14|308.54|310.72|308.12|0
1623277200000|2021-06-09 22:20:00|310.93|308.33|310.72|308.12|310.93|308.33|310.51|307.91|0
1623277500000|2021-06-09 22:25:00|310.51|307.91|311.35|308.75|311.35|308.75|310.51|307.91|0
1623277800000|2021-06-09 22:30:00|311.56|308.96|311.13|308.53|311.76|309.16|310.93|308.33|0
1623278100000|2021-06-09 22:35:00|310.92|308.32|311.13|308.53|311.13|308.53|310.92|308.32|0
1623278400000|2021-06-09 22:40:00|310.92|308.32|310.92|308.32|310.92|308.32|310.71|308.11|0
1623278700000|2021-06-09 22:45:00|311.13|308.53|311.13|308.53|311.34|308.74|310.71|308.11|0
1623279000000|2021-06-09 22:50:00|311.24|308.64|311.55|308.95|311.76|309.16|311.13|308.53|0
1623279300000|2021-06-09 22:55:00|311.34|308.74|311.13|308.53|311.34|308.74|311.13|308.53|0
1623279600000|2021-06-09 23:00:00|311.34|308.74|311.76|309.16|311.76|309.16|311.34|308.74|0
1623279900000|2021-06-09 23:05:00|311.97|309.37|311.34|308.74|312.59|309.99|311.34|308.74|0
1623280200000|2021-06-09 23:10:00|311.55|308.95|311.54|308.94|311.76|309.16|311.13|308.53|0
1623280500000|2021-06-09 23:15:00|311.44|308.84|311.33|308.73|311.75|309.15|311.33|308.73|0
1623280800000|2021-06-09 23:20:00|311.54|308.94|311.12|308.52|311.54|308.94|310.91|308.31|0
1623281100000|2021-06-09 23:25:00|310.91|308.31|310.7|308.1|311.33|308.73|310.7|308.1|0
1623281400000|2021-06-09 23:30:00|310.49|307.89|310.07|307.47|310.7|308.1|310.07|307.47|0
1623281700000|2021-06-09 23:35:00|310.28|307.68|311.12|308.52|311.23|308.63|310.28|307.68|0
1623282000000|2021-06-09 23:40:00|311.23|308.63|311.12|308.52|311.54|308.94|310.91|308.31|0
1623282300000|2021-06-09 23:45:00|312.17|309.57|311.96|309.36|312.38|309.78|311.96|309.36|0
1623282600000|2021-06-09 23:50:00|312.06|309.46|312.37|309.77|312.58|309.98|311.95|309.35|0
1623282900000|2021-06-09 23:55:00|312.58|309.98|312.16|309.56|313|310.4|312.16|309.56|0
1623283200000|2021-06-10 00:00:00|312.37|309.77|311.53|308.93|312.37|309.77|311.32|308.72|0
1623283500000|2021-06-10 00:05:00|311.32|308.72|311.74|309.14|311.95|309.35|311.11|308.51|0
1623283800000|2021-06-10 00:10:00|311.95|309.35|312.79|310.19|313|310.4|311.74|309.14|0
1623284100000|2021-06-10 00:15:00|312.58|309.98|312.16|309.56|312.79|310.19|311.95|309.35|0
1623284400000|2021-06-10 00:20:00|311.95|309.35|310.69|308.09|312.37|309.77|310.27|307.67|0
1623284700000|2021-06-10 00:25:00|310.48|307.88|310.69|308.09|311.11|308.51|310.06|307.46|0
1623285000000|2021-06-10 00:30:00|310.9|308.3|310.9|308.3|310.9|308.3|310.48|307.88|0
1623285300000|2021-06-10 00:35:00|310.69|308.09|310.9|308.3|311.11|308.51|310.69|308.09|0
1623285600000|2021-06-10 00:40:00|311.11|308.51|310.9|308.3|311.11|308.51|310.9|308.3|0
1623285900000|2021-06-10 00:45:00|310.89|308.29|310.89|308.29|311.1|308.5|310.68|308.08|0
1623286200000|2021-06-10 00:50:00|310.68|308.08|310.47|307.87|310.68|308.08|310.47|307.87|0
1623286500000|2021-06-10 00:55:00|310.68|308.08|310.89|308.29|310.89|308.29|310.26|307.66|0
1623286800000|2021-06-10 01:00:00|311.1|308.5|310.89|308.29|311.31|308.71|310.68|308.08|0
1623287100000|2021-06-10 01:05:00|310.68|308.08|309.84|307.24|310.68|308.08|309.01|306.41|0
1623287400000|2021-06-10 01:10:00|310.05|307.45|309.84|307.24|310.26|307.66|309.63|307.03|0
1623287700000|2021-06-10 01:15:00|310.05|307.45|310.47|307.87|310.89|308.29|309.84|307.24|0
1623288000000|2021-06-10 01:20:00|310.26|307.66|310.47|307.87|310.68|308.08|310.05|307.45|0
1623288300000|2021-06-10 01:25:00|310.68|308.08|310.47|307.87|310.68|308.08|310.26|307.66|0
1623288600000|2021-06-10 01:30:00|310.68|308.08|309.63|307.03|310.88|308.28|309.42|306.82|0
1623288900000|2021-06-10 01:35:00|309.42|306.82|309.63|307.03|309.84|307.24|309|306.4|0
1623289200000|2021-06-10 01:40:00|309.42|306.82|309.21|306.61|309.84|307.24|309.21|306.61|0
1623289500000|2021-06-10 01:45:00|309.42|306.82|309.42|306.82|309.63|307.03|309|306.4|0
1623289800000|2021-06-10 01:50:00|309.52|306.92|310.46|307.86|310.46|307.86|309.52|306.92|0
1623290100000|2021-06-10 01:55:00|310.25|307.65|310.25|307.65|310.46|307.86|310.04|307.44|0
1623290400000|2021-06-10 02:00:00|310.04|307.44|310.25|307.65|310.88|308.28|309.83|307.23|0
1623290700000|2021-06-10 02:05:00|310.04|307.44|310.46|307.86|310.67|308.07|309.83|307.23|0
1623291000000|2021-06-10 02:10:00|310.25|307.65|310.46|307.86|310.67|308.07|310.04|307.44|0
1623291300000|2021-06-10 02:15:00|310.25|307.65|310.45|307.85|310.66|308.06|310.15|307.55|0
1623291600000|2021-06-10 02:20:00|310.24|307.64|310.45|307.85|310.66|308.06|310.24|307.64|0
1623291900000|2021-06-10 02:25:00|310.24|307.64|310.03|307.43|310.24|307.64|309.93|307.33|0
1623292200000|2021-06-10 02:30:00|309.82|307.22|310.03|307.43|310.03|307.43|309.41|306.81|0
1623292500000|2021-06-10 02:35:00|309.82|307.22|310.03|307.43|310.24|307.64|309.82|307.22|0
1623292800000|2021-06-10 02:40:00|310.24|307.64|310.45|307.85|310.45|307.85|309.82|307.22|0
1623293100000|2021-06-10 02:45:00|310.35|307.75|310.66|308.06|310.66|308.06|310.24|307.64|0
1623293400000|2021-06-10 02:50:00|310.45|307.85|310.45|307.85|310.66|308.06|310.45|307.85|0
1623293700000|2021-06-10 02:55:00|310.24|307.64|310.65|308.05|310.65|308.05|310.24|307.64|0
1623294000000|2021-06-10 03:00:00|310.44|307.84|310.23|307.63|310.65|308.05|310.13|307.53|0
1623294300000|2021-06-10 03:05:00|310.44|307.84|310.23|307.63|310.44|307.84|310.02|307.42|0
1623294600000|2021-06-10 03:10:00|310.02|307.42|310.02|307.42|310.34|307.74|310.02|307.42|0
1623294900000|2021-06-10 03:15:00|310.23|307.63|310.13|307.53|310.23|307.63|310.02|307.42|0
1623295200000|2021-06-10 03:20:00|310.23|307.63|310.65|308.05|310.86|308.26|310.02|307.42|0
1623295500000|2021-06-10 03:25:00|310.86|308.26|310.65|308.05|310.86|308.26|310.44|307.84|0
1623295800000|2021-06-10 03:30:00|310.44|307.84|310.44|307.84|310.44|307.84|310.44|307.84|0
1623296100000|2021-06-10 03:35:00|310.23|307.63|310.02|307.42|310.23|307.63|310.02|307.42|0
1623296400000|2021-06-10 03:40:00|309.81|307.21|310.02|307.42|310.23|307.63|309.81|307.21|0
1623296700000|2021-06-10 03:45:00|309.81|307.21|310.01|307.41|310.02|307.42|309.81|307.21|0
1623297000000|2021-06-10 03:50:00|309.8|307.2|309.8|307.2|309.8|307.2|309.8|307.2|0
1623297300000|2021-06-10 03:55:00|309.59|306.99|309.59|306.99|309.59|306.99|309.39|306.79|0
1623297600000|2021-06-10 04:00:00|309.38|306.78|309.38|306.78|309.38|306.78|309.17|306.57|0
1623297900000|2021-06-10 04:05:00|309.59|306.99|309.38|306.78|309.59|306.99|309.38|306.78|0
1623298200000|2021-06-10 04:10:00|309.17|306.57|309.38|306.78|309.59|306.99|309.17|306.57|0
1623298500000|2021-06-10 04:15:00|309.59|306.99|309.59|306.99|309.8|307.2|309.59|306.99|0
1623298800000|2021-06-10 04:20:00|309.7|307.1|309.8|307.2|310.01|307.41|309.7|307.1|0
1623299100000|2021-06-10 04:25:00|310.01|307.41|310.01|307.41|310.01|307.41|310.01|307.41|0
1623299400000|2021-06-10 04:30:00|310|307.4|310.21|307.61|310.21|307.61|310|307.4|0
1623299700000|2021-06-10 04:35:00|310.42|307.82|310.42|307.82|310.42|307.82|310.42|307.82|0
1623300000000|2021-06-10 04:40:00|310.21|307.61|310.21|307.61|310.42|307.82|310.21|307.61|0
1623300300000|2021-06-10 04:45:00|310|307.4|309.79|307.19|310|307.4|309.79|307.19|0
1623300600000|2021-06-10 04:50:00|310|307.4|310|307.4|310|307.4|310|307.4|0
1623300900000|2021-06-10 04:55:00|310.21|307.61|310.42|307.82|310.63|308.03|310.21|307.61|0
1623301200000|2021-06-10 05:00:00|310.63|308.03|310.62|308.02|310.83|308.23|310.42|307.82|0
1623301500000|2021-06-10 05:05:00|310.42|307.82|310.62|308.02|311.25|308.65|310.42|307.82|0
1623301800000|2021-06-10 05:10:00|310.41|307.81|310.62|308.02|310.83|308.23|310.41|307.81|0
1623302100000|2021-06-10 05:15:00|310.83|308.23|311.46|308.86|311.46|308.86|310.83|308.23|0
1623302400000|2021-06-10 05:20:00|311.36|308.76|311.25|308.65|311.36|308.76|311.04|308.44|0
1623302700000|2021-06-10 05:25:00|311.46|308.86|311.25|308.65|311.67|309.07|311.25|308.65|0
1623303000000|2021-06-10 05:30:00|311.46|308.86|311.46|308.86|311.67|309.07|311.25|308.65|0
1623303300000|2021-06-10 05:35:00|311.25|308.65|311.66|309.06|311.67|309.07|311.25|308.65|0
1623303600000|2021-06-10 05:40:00|311.87|309.27|311.87|309.27|312.92|310.32|311.87|309.27|0
1623303900000|2021-06-10 05:45:00|311.77|309.17|311.45|308.85|311.87|309.27|311.24|308.64|0
1623304200000|2021-06-10 05:50:00|311.66|309.06|311.87|309.27|312.08|309.48|311.66|309.06|0
1623304500000|2021-06-10 05:55:00|312.08|309.48|311.66|309.06|312.08|309.48|311.45|308.85|0
1623304800000|2021-06-10 06:00:00|312.08|309.48|312.08|309.48|312.83|310.23|311.45|308.85|0
1623305100000|2021-06-10 06:05:00|312.29|309.69|312.92|310.32|312.92|310.32|311.87|309.27|0
1623305400000|2021-06-10 06:10:00|312.82|310.22|312.5|309.9|313.76|311.16|312.29|309.69|0
1623305700000|2021-06-10 06:15:00|312.6|310|311.97|309.37|312.71|310.11|311.86|309.26|0
1623306000000|2021-06-10 06:20:00|312.07|309.47|312.07|309.47|312.28|309.68|311.65|309.05|0
1623306300000|2021-06-10 06:25:00|311.86|309.26|311.86|309.26|311.86|309.26|311.65|309.05|0
1623306600000|2021-06-10 06:30:00|312.07|309.47|312.28|309.68|312.28|309.68|311.44|308.84|0
1623306900000|2021-06-10 06:35:00|312.49|309.89|313.75|311.15|314.38|311.78|312.49|309.89|0
1623307200000|2021-06-10 06:40:00|313.96|311.36|313.54|310.94|314.17|311.57|313.54|310.94|0
1623307500000|2021-06-10 06:45:00|313.44|310.84|313.75|311.15|314.17|311.57|312.91|310.31|0
1623307800000|2021-06-10 06:50:00|313.54|310.94|313.54|310.94|314.17|311.57|313.33|310.73|0
1623308100000|2021-06-10 06:55:00|313.75|311.15|313.12|310.52|313.75|311.15|313.12|310.52|0
1623308400000|2021-06-10 07:00:00|313.33|310.73|313.95|311.35|314.7|312.1|312.69|310.09|0
1623308700000|2021-06-10 07:05:00|313.75|311.55|314.6|312.4|314.81|312.61|313.33|311.13|0
1623309000000|2021-06-10 07:10:00|314.81|312.61|318.61|316.41|320.2|318|314.6|312.4|0
1623309300000|2021-06-10 07:15:00|318.72|316.52|316.7|314.5|318.82|316.62|316.28|314.08|0
1623309600000|2021-06-10 07:20:00|316.28|314.08|315.65|313.45|316.7|314.5|314.59|312.39|0
1623309900000|2021-06-10 07:25:00|315.43|313.23|316.07|313.87|316.07|313.87|314.8|312.6|0
1623310200000|2021-06-10 07:30:00|316.28|314.08|316.7|314.5|316.91|314.71|314.91|312.71|0
1623310500000|2021-06-10 07:35:00|317.12|314.92|315.64|313.44|317.12|314.92|315.43|313.23|0
1623310800000|2021-06-10 07:40:00|315.54|313.34|314.59|312.39|315.54|313.34|313.96|311.76|0
1623311100000|2021-06-10 07:45:00|314.8|312.6|313.11|310.91|315.22|313.02|313.11|310.91|0
1623311400000|2021-06-10 07:50:00|312.69|310.49|313.11|310.91|313.53|311.33|312.27|310.07|0
1623311700000|2021-06-10 07:55:00|313.01|310.81|312.06|309.86|313.32|311.12|312.06|309.86|0
1623312000000|2021-06-10 08:00:00|312.27|310.07|314.79|312.59|315.64|313.44|312.06|309.86|0
1623312300000|2021-06-10 08:05:00|314.9|312.7|316.06|313.86|316.17|313.97|314.79|312.59|0
1623312600000|2021-06-10 08:10:00|315.85|313.65|315.42|313.22|316.69|314.49|315.42|313.22|0
1623312900000|2021-06-10 08:15:00|315.53|313.33|316.69|314.49|316.69|314.49|315.21|313.01|0
1623313200000|2021-06-10 08:20:00|316.8|314.6|316.48|314.28|317.32|315.12|316.26|314.06|0
1623313500000|2021-06-10 08:25:00|316.69|314.49|318.17|315.97|318.17|315.97|316.26|314.06|0
1623313800000|2021-06-10 08:30:00|318.38|316.18|315.84|313.64|318.38|316.18|315.63|313.43|0
1623314100000|2021-06-10 08:35:00|315.63|313.43|315|312.8|315.63|313.43|314.15|311.95|0
1623314400000|2021-06-10 08:40:00|315.21|313.01|315|312.8|315.21|313.01|314.15|311.95|0
1623314700000|2021-06-10 08:45:00|315.21|313.01|315.84|313.64|315.84|313.64|314.99|312.79|0
1623315000000|2021-06-10 08:50:00|316.05|313.85|313.94|311.74|316.26|314.06|313.73|311.53|0
1623315300000|2021-06-10 08:55:00|313.73|311.53|313.52|311.32|313.94|311.74|313.52|311.32|0
1623315600000|2021-06-10 09:00:00|313.31|311.11|313.1|310.9|313.73|311.53|312.68|310.48|0
1623315900000|2021-06-10 09:05:00|313.31|311.11|313.31|311.11|313.31|311.11|312.68|310.48|0
1623316200000|2021-06-10 09:10:00|313.1|310.9|313.51|311.31|313.52|311.32|312.88|310.68|0
1623316500000|2021-06-10 09:15:00|313.41|311.21|312.25|310.05|313.51|311.31|312.04|309.84|0
1623316800000|2021-06-10 09:20:00|312.04|309.84|313.93|311.73|313.93|311.73|312.04|309.84|0
1623317100000|2021-06-10 09:25:00|313.72|311.52|313.3|311.1|313.93|311.73|313.09|310.89|0
1623317400000|2021-06-10 09:30:00|313.51|311.31|312.67|310.47|314.35|312.15|312.46|310.26|0
1623317700000|2021-06-10 09:35:00|312.46|310.26|312.67|310.47|313.51|311.31|312.46|310.26|0
1623318000000|2021-06-10 09:40:00|312.46|310.26|312.88|310.68|312.88|310.68|312.25|310.05|0
1623318300000|2021-06-10 09:45:00|313.09|310.89|314.56|312.36|314.77|312.57|312.88|310.68|0
1623318600000|2021-06-10 09:50:00|314.77|312.57|313.72|311.52|314.77|312.57|313.61|311.41|0
1623318900000|2021-06-10 09:55:00|313.51|311.31|312.45|310.25|313.72|311.52|312.24|310.04|0
1623319200000|2021-06-10 10:00:00|312.24|310.04|311.82|309.62|312.45|310.25|311.4|309.2|0
1623319500000|2021-06-10 10:05:00|312.03|309.83|310.77|308.57|312.03|309.83|310.77|308.57|0
1623319800000|2021-06-10 10:10:00|310.98|308.78|311.19|308.99|311.19|308.99|310.35|308.15|0
1623320100000|2021-06-10 10:15:00|311.3|309.1|311.4|309.2|311.82|309.62|310.98|308.78|0
1623320400000|2021-06-10 10:20:00|311.19|308.99|311.19|308.99|311.82|309.62|310.67|308.47|0
1623320700000|2021-06-10 10:25:00|311.4|309.2|311.82|309.62|311.82|309.62|311.19|308.99|0
1623321000000|2021-06-10 10:30:00|312.03|309.83|312.03|309.83|312.66|310.46|312.03|309.83|0
1623321300000|2021-06-10 10:35:00|312.24|310.04|312.23|310.03|312.55|310.35|311.81|309.61|0
1623321600000|2021-06-10 10:40:00|312.44|310.24|312.23|310.03|312.44|310.24|311.6|309.4|0
1623321900000|2021-06-10 10:45:00|312.02|309.82|313.07|310.87|313.28|311.08|311.81|309.61|0
1623322200000|2021-06-10 10:50:00|312.86|310.66|312.65|310.45|313.07|310.87|312.65|310.45|0
1623322500000|2021-06-10 10:55:00|312.44|310.24|313.07|310.87|313.07|310.87|311.81|309.61|0
1623322800000|2021-06-10 11:00:00|313.28|311.08|313.18|310.98|313.49|311.29|312.23|310.03|0
1623323100000|2021-06-10 11:05:00|313.07|310.87|313.07|310.87|314.12|311.92|312.86|310.66|0
1623323400000|2021-06-10 11:10:00|312.86|310.66|312.02|309.82|313.07|310.87|312.02|309.82|0
1623323700000|2021-06-10 11:15:00|311.6|309.4|312.43|310.23|312.65|310.45|310.97|308.77|0
1623324000000|2021-06-10 11:20:00|312.22|310.02|313.06|310.86|313.49|311.29|312.01|309.81|0
1623324300000|2021-06-10 11:25:00|313.27|311.07|314.33|312.13|314.96|312.76|312.85|310.65|0
1623324600000|2021-06-10 11:30:00|314.11|311.91|318.55|316.35|319.39|317.19|314.11|311.91|0
1623324900000|2021-06-10 11:35:00|319.18|316.98|317.28|315.08|319.18|316.98|316.85|314.65|0
1623325200000|2021-06-10 11:40:00|317.07|314.87|316.64|314.44|317.28|315.08|316.43|314.23|0
1623325500000|2021-06-10 11:45:00|316.75|314.55|314.32|312.12|316.75|314.55|311.38|309.18|0
1623325800000|2021-06-10 11:50:00|314.11|311.91|312.64|310.44|314.74|312.54|312.64|310.44|0
1623326100000|2021-06-10 11:55:00|312.85|310.65|314.32|312.12|314.53|312.33|312.64|310.44|0
1623326400000|2021-06-10 12:00:00|314.74|312.54|315.16|312.96|315.9|313.7|314.11|311.91|0
1623326700000|2021-06-10 12:05:00|314.95|312.75|314|311.8|315.16|312.96|313.69|311.49|0
1623327000000|2021-06-10 12:10:00|313.9|311.7|312.7|310.5|314.32|312.12|312.28|310.08|0
1623327300000|2021-06-10 12:15:00|312.49|310.29|313.33|311.13|313.75|311.55|312.07|309.87|0
1623327600000|2021-06-10 12:20:00|313.12|310.92|311.86|309.66|313.12|310.92|311.44|309.24|0
1623327900000|2021-06-10 12:25:00|311.96|309.76|313.86|311.66|313.96|311.76|311.86|309.66|0
1623328200000|2021-06-10 12:30:00|313.44|311.24|314.57|312.37|323.71|321.51|313.44|311.24|0
1623328500000|2021-06-10 12:35:00|314.78|312.58|310.78|308.58|316.26|314.06|310.78|308.58|0
1623328800000|2021-06-10 12:40:00|309.52|307.32|310.99|308.79|311.2|309|306.8|304.6|0
1623329100000|2021-06-10 12:45:00|310.78|308.58|308.47|306.27|312.25|310.05|308.47|306.27|0
1623329400000|2021-06-10 12:50:00|308.05|305.85|309.84|307.64|310.57|308.37|307.84|305.64|0
1623329700000|2021-06-10 12:55:00|309.73|307.53|304.08|301.88|310.15|307.95|303.25|301.05|0
1623330000000|2021-06-10 13:00:00|304.29|302.09|303.87|301.67|304.29|302.09|301.59|299.39|0
1623330300000|2021-06-10 13:05:00|303.46|301.26|304.29|302.09|304.5|302.3|302.83|300.63|0
1623330600000|2021-06-10 13:10:00|304.08|301.88|303.45|301.25|304.71|302.51|302.83|300.63|0
1623330900000|2021-06-10 13:15:00|303.25|301.05|302.62|300.42|304.08|301.88|302.21|300.01|0
1623331200000|2021-06-10 13:20:00|302.41|300.21|302.52|300.32|303.24|301.04|302.21|300.01|0
1623331500000|2021-06-10 13:25:00|302.62|300.42|302.41|300.21|302.83|300.63|301.58|299.38|0
1623331800000|2021-06-10 13:30:00|302.2|300|296.2|294|302.62|300.42|295.58|293.38|0
1623332100000|2021-06-10 13:35:00|295.79|293.59|291.06|288.86|295.79|293.59|289.11|286.91|0
1623332400000|2021-06-10 13:40:00|290.03|287.83|292.29|290.09|293.12|290.92|289.21|287.01|0
1623332700000|2021-06-10 13:45:00|291.88|289.68|290.65|288.45|291.88|289.68|290.03|287.83|0
1623333000000|2021-06-10 13:50:00|290.44|288.24|289.21|287.01|291.26|289.06|289.01|286.81|0
1623333300000|2021-06-10 13:55:00|289.42|287.22|291.26|289.06|291.88|289.68|289.01|286.81|0
1623333600000|2021-06-10 14:00:00|291.06|288.86|289.41|287.21|291.06|288.86|288.19|285.99|0
1623333900000|2021-06-10 14:05:00|289.82|287.62|292.7|290.5|292.9|290.7|289.21|287.01|0
1623334200000|2021-06-10 14:10:00|292.49|290.29|294.76|292.56|295.48|293.28|292.49|290.29|0
1623334500000|2021-06-10 14:15:00|294.96|292.76|293.72|291.52|294.96|292.76|292.9|290.7|0
1623334800000|2021-06-10 14:20:00|293.52|291.32|294.75|292.55|296.41|294.21|293.52|291.32|0
1623335100000|2021-06-10 14:25:00|294.96|292.76|295.37|293.17|295.99|293.79|293.93|291.73|0
1623335400000|2021-06-10 14:30:00|295.17|292.97|295.99|293.79|296.2|294|294.13|291.93|0
1623335700000|2021-06-10 14:35:00|295.79|293.59|299.99|297.79|299.99|297.79|295.01|292.81|0
1623336000000|2021-06-10 14:40:00|300.2|298|301.24|299.04|301.65|299.45|299.57|297.37|0
1623336300000|2021-06-10 14:45:00|301.45|299.25|307.1|304.9|307.2|305|301.45|299.25|0
1623336600000|2021-06-10 14:50:00|306.68|304.48|311.73|309.53|311.73|309.53|306.05|303.85|0
1623336900000|2021-06-10 14:55:00|313.21|311.01|305.83|303.63|313.21|311.01|305.83|303.63|0
1623337200000|2021-06-10 15:00:00|306.04|303.84|305.04|302.84|308.56|306.36|304.41|302.21|0
1623337500000|2021-06-10 15:05:00|305.25|303.05|304.2|302|307.56|305.36|303.99|301.79|0
1623337800000|2021-06-10 15:10:00|303.78|301.58|303.26|301.06|305.25|303.05|302.94|300.74|0
1623338100000|2021-06-10 15:15:00|303.36|301.16|301.68|299.48|303.78|301.58|301.47|299.27|0
1623338400000|2021-06-10 15:20:00|301.89|299.69|300.22|298.02|302.52|300.32|300.22|298.02|0
1623338700000|2021-06-10 15:25:00|300.01|297.81|299.38|297.18|300.43|298.23|299.17|296.97|0
1623339000000|2021-06-10 15:30:00|299.17|296.97|299.17|296.97|299.38|297.18|298.55|296.35|0
1623339300000|2021-06-10 15:35:00|298.96|296.76|298.34|296.14|298.96|296.76|297.51|295.31|0
1623339600000|2021-06-10 15:40:00|298.55|296.35|299.8|297.6|301.88|299.68|297.51|295.31|0
1623339900000|2021-06-10 15:45:00|299.59|297.39|297.5|295.3|299.59|297.39|297.09|294.89|0
1623340200000|2021-06-10 15:50:00|297.3|295.1|298.13|295.93|298.75|296.55|296.78|294.58|0
1623340500000|2021-06-10 15:55:00|297.92|295.72|297.09|294.89|298.13|295.93|297.09|294.89|0
1623340800000|2021-06-10 16:00:00|296.88|294.68|296.88|294.68|297.71|295.51|296.05|293.85|0
1623341100000|2021-06-10 16:05:00|296.67|294.47|298.54|296.34|299.79|297.59|296.05|293.85|0
1623341400000|2021-06-10 16:10:00|298.12|295.92|298.75|296.55|300|297.8|297.5|295.3|0
1623341700000|2021-06-10 16:15:00|298.54|296.34|297.5|295.3|298.54|296.34|296.87|294.67|0
1623342000000|2021-06-10 16:20:00|297.29|295.09|298.54|296.34|298.95|296.75|296.87|294.67|0
1623342300000|2021-06-10 16:25:00|298.33|296.13|298.95|296.75|298.95|296.75|297.5|295.3|0
1623342600000|2021-06-10 16:30:00|298.33|296.13|296.66|294.46|298.74|296.54|296.25|294.05|0
1623342900000|2021-06-10 16:35:00|296.46|294.26|294.38|292.18|297.08|294.88|293.97|291.77|0
1623343200000|2021-06-10 16:40:00|294.59|292.39|294.17|291.97|295|292.8|294.17|291.97|0
1623343500000|2021-06-10 16:45:00|293.97|291.77|293.76|291.56|294.79|292.59|293.76|291.56|0
1623343800000|2021-06-10 16:50:00|293.96|291.76|293.76|291.56|294.79|292.59|293.55|291.35|0
1623344100000|2021-06-10 16:55:00|293.96|291.76|293.41|291.21|294.6|292.4|293.2|291|0
1623344400000|2021-06-10 17:00:00|293.2|291|293.41|291.21|294.65|292.45|292.79|290.59|0
1623344700000|2021-06-10 17:05:00|293.2|291|292.58|290.38|293.41|291.21|292.17|289.97|0
1623345000000|2021-06-10 17:10:00|292.37|290.17|292.79|290.59|293.1|290.9|292.17|289.97|0
1623345300000|2021-06-10 17:15:00|292.58|290.38|292.79|290.59|293.61|291.41|292.17|289.97|0
1623345600000|2021-06-10 17:20:00|292.99|290.79|293.41|291.21|293.61|291.41|292.58|290.38|0
1623345900000|2021-06-10 17:25:00|293.61|291.41|294.65|292.45|294.85|292.65|293.61|291.41|0
1623346200000|2021-06-10 17:30:00|294.23|292.03|294.85|292.65|296.31|294.11|294.23|292.03|0
1623346500000|2021-06-10 17:35:00|294.65|292.45|293.6|291.4|295.89|293.69|293.6|291.4|0
1623346800000|2021-06-10 17:40:00|293.39|291.19|293.19|290.99|293.6|291.4|292.77|290.57|0
1623347100000|2021-06-10 17:45:00|292.98|290.78|292.98|290.78|293.19|290.99|292.35|290.15|0
1623347400000|2021-06-10 17:50:00|292.77|290.57|292.14|289.94|292.98|290.78|291.94|289.74|0
1623347700000|2021-06-10 17:55:00|291.94|289.74|291.11|288.91|292.05|289.85|291.11|288.91|0
1623348000000|2021-06-10 18:00:00|290.9|288.7|291.52|289.32|291.94|289.74|290.9|288.7|0
1623348300000|2021-06-10 18:05:00|291.31|289.11|291.73|289.53|291.73|289.53|291.1|288.9|0
1623348600000|2021-06-10 18:10:00|291.93|289.73|292.14|289.94|292.76|290.56|291.52|289.32|0
1623348900000|2021-06-10 18:15:00|291.93|289.73|292.35|290.15|292.76|290.56|291.52|289.32|0
1623349200000|2021-06-10 18:20:00|292.45|290.25|294.01|291.81|294.01|291.81|292.04|289.84|0
1623349500000|2021-06-10 18:25:00|294.22|292.02|294.42|292.22|294.63|292.43|293.59|291.39|0
1623349800000|2021-06-10 18:30:00|294.22|292.02|293.8|291.6|294.84|292.64|293.59|291.39|0
1623350100000|2021-06-10 18:35:00|294.01|291.81|295.05|292.85|295.26|293.06|293.59|291.39|0
1623350400000|2021-06-10 18:40:00|294.95|292.75|294.53|292.33|295.05|292.85|294|291.8|0
1623350700000|2021-06-10 18:45:00|294.84|292.64|294.42|292.22|296.71|294.51|294.21|292.01|0
1623351000000|2021-06-10 18:50:00|294.63|292.43|293.38|291.18|294.63|292.43|292.96|290.76|0
1623351300000|2021-06-10 18:55:00|293.59|291.39|293.38|291.18|293.59|291.39|292.96|290.76|0
1623351600000|2021-06-10 19:00:00|293.17|290.97|296.08|293.88|296.08|293.88|293.07|290.87|0
1623351900000|2021-06-10 19:05:00|295.88|293.68|294.62|292.42|296.92|294.72|294.41|292.21|0
1623352200000|2021-06-10 19:10:00|294.41|292.21|295.04|292.84|295.25|293.05|294.21|292.01|0
1623352500000|2021-06-10 19:15:00|294.83|292.63|295.25|293.05|295.46|293.26|294.41|292.21|0
1623352800000|2021-06-10 19:20:00|295.45|293.25|295.45|293.25|295.87|293.67|294.83|292.63|0
1623353100000|2021-06-10 19:25:00|295.24|293.04|295.87|293.67|297.02|294.82|295.24|293.04|0
1623353400000|2021-06-10 19:30:00|296.29|294.09|297.12|294.92|297.54|295.34|294.41|292.21|0
1623353700000|2021-06-10 19:35:00|296.91|294.71|296.28|294.08|297.75|295.55|295.66|293.46|0
1623354000000|2021-06-10 19:40:00|296.49|294.29|297.33|295.13|297.33|295.13|295.87|293.67|0
1623354300000|2021-06-10 19:45:00|297.12|294.92|297.95|295.75|298.58|296.38|297.12|294.92|0
1623354600000|2021-06-10 19:50:00|296.07|293.87|295.05|292.85|296.49|294.29|293.17|290.97|0
1623354900000|2021-06-10 19:55:00|294.84|292.64|295.26|293.06|295.89|293.69|293.37|291.17|0
1623355200000|2021-06-10 20:00:00|294.42|292.22|293.25|291.05|294.63|292.43|293.06|290.86|0
1623355500000|2021-06-10 20:05:00|293.04|290.84|293.46|291.26|293.88|291.68|293.04|290.84|0
1623355800000|2021-06-10 20:10:00|293.67|291.47|295.25|293.05|295.35|293.15|293.57|291.37|0
1623356100000|2021-06-10 20:15:00|295.1|292.5|295.25|292.65|295.56|292.96|294.88|292.28|0
1623356400000|2021-06-10 20:20:00|295.19|292.59|295.25|292.65|295.58|292.98|295.16|292.56|0
1623356700000|2021-06-10 20:25:00|295.22|292.62|295.03|292.43|295.22|292.62|294.66|292.06|0
1623357000000|2021-06-10 20:30:00|295.23|292.63|293.97|291.37|295.23|292.63|293.76|291.16|0
1623357300000|2021-06-10 20:35:00|293.76|291.16|293.55|290.95|293.97|291.37|293.34|290.74|0
1623357600000|2021-06-10 20:40:00|293.34|290.74|293.55|290.95|293.76|291.16|293.34|290.74|0
1623357900000|2021-06-10 20:45:00|293.76|291.16|293.34|290.74|293.76|291.16|293.34|290.74|0
1623358200000|2021-06-10 20:50:00|293.55|290.95|293.55|290.95|293.55|290.95|293.34|290.74|0
1623358500000|2021-06-10 20:55:00|293.76|291.16|293.56|290.96|293.97|291.37|293.34|290.74|0
1623358800000|2021-06-10 21:00:00|293.77|291.17|293.8|291.2|293.8|291.2|293.56|290.96|0
1623359100000|2021-06-10 21:05:00|293.76|291.16|293.98|291.38|293.98|291.38|293.67|291.07|0
1623359400000|2021-06-10 21:10:00|293.86|291.26|293.86|291.26|294.11|291.51|293.7|291.1|0
1623359700000|2021-06-10 21:15:00|293.74|291.14|293.43|290.83|293.74|291.14|293.4|290.8|0
1623360000000|2021-06-10 21:20:00|293.4|290.8|293.33|290.73|293.4|290.8|293.33|290.73|0
1623360300000|2021-06-10 21:25:00|293.42|290.82|293.4|290.8|293.42|290.82|293.4|290.8|0
1623360600000|2021-06-10 21:30:00|293.42|290.82|293.4|290.8|293.42|290.82|293.36|290.76|0
1623360900000|2021-06-10 21:35:00|293.36|290.76|293.4|290.8|293.4|290.8|293.33|290.73|0
1623361500000|2021-06-10 21:45:00|293.39|290.79|293.45|290.85|293.45|290.85|293.39|290.79|0
1623361800000|2021-06-10 21:50:00|293.42|290.82|293.3|290.7|293.42|290.82|293.21|290.61|0
1623362100000|2021-06-10 21:55:00|293.21|290.61|293.14|290.54|293.23|290.63|293.14|290.54|0
1623362400000|2021-06-10 22:00:00|293.12|290.52|293.42|290.82|293.84|291.24|293.12|290.52|0
1623362700000|2021-06-10 22:05:00|293.21|290.61|293|290.4|293.42|290.82|293|290.4|0
1623363000000|2021-06-10 22:10:00|293.42|290.82|293.74|291.14|293.74|291.14|293.42|290.82|0
1623363300000|2021-06-10 22:15:00|293.63|291.03|294.26|291.66|294.26|291.66|293.63|291.03|0
1623363600000|2021-06-10 22:20:00|293.84|291.24|293.42|290.82|293.84|291.24|293.42|290.82|0
1623363900000|2021-06-10 22:25:00|293.63|291.03|293.63|291.03|294.05|291.45|293.63|291.03|0
1623364200000|2021-06-10 22:30:00|293.84|291.24|293.84|291.24|294.05|291.45|293.63|291.03|0
1623364500000|2021-06-10 22:35:00|294.05|291.45|293.84|291.24|294.05|291.45|293.63|291.03|0
1623364800000|2021-06-10 22:40:00|294.05|291.45|294.26|291.66|294.36|291.76|294.05|291.45|0
1623365100000|2021-06-10 22:45:00|294.47|291.87|293.94|291.34|294.47|291.87|293.83|291.23|0
1623365400000|2021-06-10 22:50:00|294.04|291.44|293.83|291.23|294.04|291.44|293.83|291.23|0
1623365700000|2021-06-10 22:55:00|294.04|291.44|294.04|291.44|294.04|291.44|294.04|291.44|0
1623366000000|2021-06-10 23:00:00|293.83|291.23|293.94|291.34|294.25|291.65|293.83|291.23|0
1623366300000|2021-06-10 23:05:00|294.04|291.44|293.83|291.23|294.04|291.44|293.83|291.23|0
1623366600000|2021-06-10 23:10:00|294.04|291.44|294.67|292.07|294.67|292.07|293.83|291.23|0
1623366900000|2021-06-10 23:15:00|294.46|291.86|294.04|291.44|294.46|291.86|294.04|291.44|0
1623367200000|2021-06-10 23:20:00|294.25|291.65|294.67|292.07|294.88|292.28|294.25|291.65|0
1623367500000|2021-06-10 23:25:00|294.46|291.86|293.62|291.02|294.46|291.86|293.62|291.02|0
1623367800000|2021-06-10 23:30:00|293.72|291.12|293.4|290.8|293.83|291.23|293.4|290.8|0
1623368100000|2021-06-10 23:35:00|293.51|290.91|293.61|291.01|293.82|291.22|293.4|290.8|0
1623368400000|2021-06-10 23:40:00|293.72|291.12|294.45|291.85|294.66|292.06|293.72|291.12|0
1623368700000|2021-06-10 23:45:00|294.24|291.64|293.82|291.22|294.45|291.85|293.4|290.8|0
1623369000000|2021-06-10 23:50:00|294.03|291.43|294.87|292.27|295.29|292.69|293.82|291.22|0
1623369300000|2021-06-10 23:55:00|295.08|292.48|294.66|292.06|295.29|292.69|294.66|292.06|0
1623369600000|2021-06-11 00:00:00|294.45|291.85|294.87|292.27|295.71|293.11|294.45|291.85|0
1623369900000|2021-06-11 00:05:00|295.08|292.48|292.98|290.38|295.08|292.48|292.77|290.17|0
1623370200000|2021-06-11 00:10:00|292.88|290.28|292.98|290.38|293.4|290.8|292.77|290.17|0
1623370500000|2021-06-11 00:15:00|292.88|290.28|292.56|289.96|292.88|290.28|292.56|289.96|0
1623370800000|2021-06-11 00:20:00|292.35|289.75|293.81|291.21|293.81|291.21|292.35|289.75|0
1623371100000|2021-06-11 00:25:00|294.02|291.42|296.34|293.74|296.55|293.95|294.02|291.42|0
1623371400000|2021-06-11 00:30:00|296.55|293.95|295.91|293.31|296.76|294.16|295.28|292.68|0
1623371700000|2021-06-11 00:35:00|296.12|293.52|295.28|292.68|297.18|294.58|295.28|292.68|0
1623372000000|2021-06-11 00:40:00|295.39|292.79|294.65|292.05|295.39|292.79|294.65|292.05|0
1623372300000|2021-06-11 00:45:00|294.86|292.26|294.44|291.84|294.86|292.26|294.44|291.84|0
1623372600000|2021-06-11 00:50:00|294.55|291.95|294.44|291.84|294.76|292.16|294.44|291.84|0
1623372900000|2021-06-11 00:55:00|294.23|291.63|292.76|290.16|294.23|291.63|292.76|290.16|0
1623373200000|2021-06-11 01:00:00|292.55|289.95|292.97|290.37|293.6|291|292.13|289.53|0
1623373500000|2021-06-11 01:05:00|293.17|290.57|292.55|289.95|293.17|290.57|292.34|289.74|0
1623373800000|2021-06-11 01:10:00|292.34|289.74|292.54|289.94|292.75|290.15|292.33|289.73|0
1623374100000|2021-06-11 01:15:00|292.65|290.05|291.91|289.31|292.75|290.15|291.91|289.31|0
1623374400000|2021-06-11 01:20:00|292.12|289.52|292.75|290.15|292.96|290.36|292.12|289.52|0
1623374700000|2021-06-11 01:25:00|292.96|290.36|292.12|289.52|292.96|290.36|291.91|289.31|0
1623375000000|2021-06-11 01:30:00|291.91|289.31|292.33|289.73|293.17|290.57|291.91|289.31|0
1623375300000|2021-06-11 01:35:00|292.12|289.52|291.91|289.31|292.33|289.73|291.7|289.1|0
1623375600000|2021-06-11 01:40:00|291.7|289.1|291.7|289.1|291.91|289.31|291.49|288.89|0
1623375900000|2021-06-11 01:45:00|291.91|289.31|291.7|289.1|291.91|289.31|291.49|288.89|0
1623376200000|2021-06-11 01:50:00|291.49|288.89|291.49|288.89|291.49|288.89|291.49|288.89|0
1623376500000|2021-06-11 01:55:00|291.7|289.1|291.91|289.31|292.12|289.52|291.49|288.89|0
1623376800000|2021-06-11 02:00:00|292.11|289.51|293.37|290.77|293.37|290.77|292.11|289.51|0
1623377100000|2021-06-11 02:05:00|293.58|290.98|294.63|292.03|294.63|292.03|293.58|290.98|0
1623377400000|2021-06-11 02:10:00|294.42|291.82|294.11|291.51|294.42|291.82|293.58|290.98|0
1623377700000|2021-06-11 02:15:00|294.21|291.61|293.37|290.77|294.21|291.61|293.37|290.77|0
1623378000000|2021-06-11 02:20:00|293.48|290.88|293.37|290.77|293.58|290.98|293.37|290.77|0
1623378300000|2021-06-11 02:25:00|293.16|290.56|293.58|290.98|293.58|290.98|293.16|290.56|0
1623378600000|2021-06-11 02:30:00|293.47|290.87|293.36|290.76|293.58|290.98|293.36|290.76|0
1623379500000|2021-06-11 02:45:00|293.15|290.55|293.15|290.55|293.15|290.55|293.15|290.55|0
1623379800000|2021-06-11 02:50:00|292.94|290.34|293.26|290.66|293.36|290.76|292.94|290.34|0
1623380100000|2021-06-11 02:55:00|293.15|290.55|293.15|290.55|293.36|290.76|293.15|290.55|0
1623380400000|2021-06-11 03:00:00|292.94|290.34|292.94|290.34|293.15|290.55|292.94|290.34|0
1623380700000|2021-06-11 03:05:00|293.15|290.55|293.36|290.76|293.36|290.76|292.94|290.34|0
1623381000000|2021-06-11 03:10:00|293.57|290.97|293.26|290.66|293.57|290.97|293.15|290.55|0
1623381300000|2021-06-11 03:15:00|293.15|290.55|293.15|290.55|293.57|290.97|293.15|290.55|0
1623381600000|2021-06-11 03:20:00|293.14|290.54|292.72|290.12|293.14|290.54|292.72|290.12|0
1623381900000|2021-06-11 03:25:00|292.93|290.33|292.72|290.12|292.93|290.33|292.72|290.12|0
1623382200000|2021-06-11 03:30:00|292.93|290.33|292.51|289.91|292.93|290.33|292.51|289.91|0
1623382500000|2021-06-11 03:35:00|292.62|290.02|292.51|289.91|292.62|290.02|292.51|289.91|0
1623382800000|2021-06-11 03:40:00|292.3|289.7|292.09|289.49|292.51|289.91|291.99|289.39|0
1623383700000|2021-06-11 03:55:00|292.3|289.7|292.09|289.49|292.3|289.7|292.09|289.49|0
1623384600000|2021-06-11 04:10:00|292.29|289.69|292.29|289.69|292.29|289.69|292.08|289.48|0
1623384900000|2021-06-11 04:15:00|292.08|289.48|291.87|289.27|292.29|289.69|291.87|289.27|0
1623385200000|2021-06-11 04:20:00|292.08|289.48|292.08|289.48|292.08|289.48|291.87|289.27|0
1623385500000|2021-06-11 04:25:00|291.87|289.27|291.87|289.27|292.08|289.48|291.87|289.27|0
1623385800000|2021-06-11 04:30:00|291.77|289.17|291.87|289.27|291.87|289.27|291.77|289.17|0
1623386100000|2021-06-11 04:35:00|291.77|289.17|291.66|289.06|291.87|289.27|291.66|289.06|0
1623386400000|2021-06-11 04:40:00|291.45|288.85|291.45|288.85|291.66|289.06|291.45|288.85|0
1623386700000|2021-06-11 04:45:00|291.56|288.96|291.66|289.06|291.66|289.06|291.45|288.85|0
1623387000000|2021-06-11 04:50:00|291.87|289.27|292.29|289.69|292.29|289.69|291.87|289.27|0
1623387300000|2021-06-11 04:55:00|292.08|289.48|292.07|289.47|292.08|289.48|292.07|289.47|0
1623387600000|2021-06-11 05:00:00|292.49|289.89|292.07|289.47|292.7|290.1|292.07|289.47|0
1623387900000|2021-06-11 05:05:00|291.97|289.37|292.49|289.89|292.49|289.89|291.86|289.26|0
1623388200000|2021-06-11 05:10:00|292.39|289.79|292.7|290.1|292.7|290.1|292.28|289.68|0
1623388500000|2021-06-11 05:15:00|292.91|290.31|292.6|290|292.91|290.31|292.49|289.89|0
1623388800000|2021-06-11 05:20:00|292.49|289.89|292.28|289.68|292.49|289.89|292.07|289.47|0
1623389100000|2021-06-11 05:25:00|292.49|289.89|292.49|289.89|292.49|289.89|292.49|289.89|0
1623389400000|2021-06-11 05:30:00|293.03|290.43|293.03|290.43|293.03|290.43|293.03|290.43|0
1623389700000|2021-06-11 05:35:00|292.82|290.22|292.61|290.01|293.03|290.43|292.4|289.8|0
1623390000000|2021-06-11 05:40:00|292.4|289.8|292.4|289.8|292.61|290.01|292.4|289.8|0
1623390300000|2021-06-11 05:45:00|292.61|290.01|292.4|289.8|292.61|290.01|292.4|289.8|0
1623390600000|2021-06-11 05:50:00|292.6|290|292.39|289.79|292.6|290|292.39|289.79|0
1623390900000|2021-06-11 05:55:00|292.6|290|292.39|289.79|292.6|290|292.39|289.79|0
1623391200000|2021-06-11 06:00:00|292.6|290|293.44|290.84|293.65|291.05|292.6|290|0
1623391500000|2021-06-11 06:05:00|293.65|291.05|293.23|290.63|293.65|291.05|293.02|290.42|0
1623391800000|2021-06-11 06:10:00|293.02|290.42|293.85|291.25|294.06|291.46|292.81|290.21|0
1623392100000|2021-06-11 06:15:00|293.96|291.36|294.69|292.09|294.69|292.09|293.64|291.04|0
1623392400000|2021-06-11 06:20:00|294.48|291.88|295.95|293.35|295.95|293.35|294.27|291.67|0
1623392700000|2021-06-11 06:25:00|295.85|293.25|295.53|292.93|295.85|293.25|295.32|292.72|0
1623393000000|2021-06-11 06:30:00|295.74|293.14|295.11|292.51|295.74|293.14|294.9|292.3|0
1623393300000|2021-06-11 06:35:00|294.9|292.3|295.11|292.51|295.32|292.72|294.9|292.3|0
1623393600000|2021-06-11 06:40:00|294.9|292.3|295.1|292.5|295.52|292.92|294.9|292.3|0
1623393900000|2021-06-11 06:45:00|295|292.4|295.1|292.5|295.31|292.71|295|292.4|0
1623394200000|2021-06-11 06:50:00|295|292.4|294.89|292.29|295.1|292.5|294.89|292.29|0
1623394500000|2021-06-11 06:55:00|294.68|292.08|293.63|291.03|294.68|292.08|293.63|291.03|0
1623394800000|2021-06-11 07:00:00|293.74|291.14|295.45|292.85|295.55|292.95|293.74|291.14|0
1623395100000|2021-06-11 07:05:00|295.35|293.15|294.72|292.52|295.56|293.36|294.72|292.52|0
1623395400000|2021-06-11 07:10:00|294.62|292.42|295.35|293.15|295.56|293.36|294.62|292.42|0
1623395700000|2021-06-11 07:15:00|295.46|293.26|295.56|293.36|295.77|293.57|295.14|292.94|0
1623396000000|2021-06-11 07:20:00|295.35|293.15|294.51|292.31|295.35|293.15|294.3|292.1|0
1623396300000|2021-06-11 07:25:00|294.72|292.52|295.35|293.15|295.35|293.15|294.51|292.31|0
1623396600000|2021-06-11 07:30:00|295.14|292.94|295.55|293.35|295.55|293.35|295.14|292.94|0
1623396900000|2021-06-11 07:35:00|295.45|293.25|295.34|293.14|295.97|293.77|295.13|292.93|0
1623397200000|2021-06-11 07:40:00|295.55|293.35|294.3|292.1|295.76|293.56|294.3|292.1|0
1623397500000|2021-06-11 07:45:00|294.51|292.31|293.67|291.47|294.51|292.31|293.46|291.26|0
1623397800000|2021-06-11 07:50:00|293.88|291.68|294.5|292.3|294.71|292.51|293.67|291.47|0
1623398100000|2021-06-11 07:55:00|294.61|292.41|295.34|293.14|295.34|293.14|294.5|292.3|0
1623398400000|2021-06-11 08:00:00|295.76|293.56|295.97|293.77|295.97|293.77|294.92|292.72|0
1623398700000|2021-06-11 08:05:00|295.76|293.56|295.75|293.55|295.96|293.76|295.75|293.55|0
1623399000000|2021-06-11 08:10:00|295.55|293.35|295.34|293.14|295.55|293.35|295.13|292.93|0
1623399300000|2021-06-11 08:15:00|295.13|292.93|294.5|292.3|295.34|293.14|294.08|291.88|0
1623399600000|2021-06-11 08:20:00|294.29|292.09|294.71|292.51|294.91|292.71|294.29|292.09|0
1623399900000|2021-06-11 08:25:00|294.7|292.5|295.12|292.92|295.33|293.13|294.7|292.5|0
1623400200000|2021-06-11 08:30:00|295.33|293.13|294.49|292.29|295.33|293.13|294.49|292.29|0
1623400500000|2021-06-11 08:35:00|294.39|292.19|293.66|291.46|294.39|292.19|293.66|291.46|0
1623400800000|2021-06-11 08:40:00|293.45|291.25|293.45|291.25|293.66|291.46|293.03|290.83|0
1623401100000|2021-06-11 08:45:00|293.24|291.04|293.45|291.25|293.45|291.25|292.82|290.62|0
1623401400000|2021-06-11 08:50:00|293.24|291.04|293.24|291.04|293.45|291.25|293.03|290.83|0
1623401700000|2021-06-11 08:55:00|292.82|290.62|293.03|290.83|293.03|290.83|292.82|290.62|0
1623402000000|2021-06-11 09:00:00|292.93|290.73|292.61|290.41|293.03|290.83|292.61|290.41|0
1623402300000|2021-06-11 09:05:00|292.4|290.2|292.82|290.62|292.82|290.62|292.4|290.2|0
1623402600000|2021-06-11 09:10:00|293.02|290.82|293.23|291.03|293.23|291.03|292.82|290.62|0
1623402900000|2021-06-11 09:15:00|293.13|290.93|293.44|291.24|293.44|291.24|292.81|290.61|0
1623403200000|2021-06-11 09:20:00|293.23|291.03|293.02|290.82|293.44|291.24|293.02|290.82|0
1623403500000|2021-06-11 09:25:00|292.81|290.61|292.81|290.61|293.02|290.82|292.81|290.61|0
1623403800000|2021-06-11 09:30:00|292.92|290.72|293.64|291.44|293.85|291.65|292.81|290.61|0
1623404100000|2021-06-11 09:35:00|293.7|291.5|293.7|291.5|293.7|291.5|293.49|291.29|0
1623404400000|2021-06-11 09:40:00|293.81|291.61|293.28|291.08|293.81|291.61|293.28|291.08|0
1623404700000|2021-06-11 09:45:00|293.39|291.19|293.7|291.5|293.91|291.71|293.28|291.08|0
1623405000000|2021-06-11 09:50:00|293.49|291.29|293.49|291.29|293.91|291.71|293.39|291.19|0
1623405300000|2021-06-11 09:55:00|293.39|291.19|293.49|291.29|293.7|291.5|293.18|290.98|0
1623405600000|2021-06-11 10:00:00|293.28|291.08|293.7|291.5|293.91|291.71|293.07|290.87|0
1623405900000|2021-06-11 10:05:00|293.81|291.61|293.49|291.29|293.91|291.71|293.39|291.19|0
1623406200000|2021-06-11 10:10:00|293.28|291.08|293.28|291.08|293.49|291.29|293.28|291.08|0
1623406500000|2021-06-11 10:15:00|293.07|290.87|291.61|289.41|293.07|290.87|291.4|289.2|0
1623406800000|2021-06-11 10:20:00|291.4|289.2|290.98|288.78|291.4|289.2|290.98|288.78|0
1623407100000|2021-06-11 10:25:00|290.88|288.68|291.19|288.99|291.4|289.2|290.78|288.58|0
1623407400000|2021-06-11 10:30:00|290.98|288.78|288.88|286.68|290.98|288.78|288.08|285.88|0
1623407700000|2021-06-11 10:35:00|288.32|286.12|288.81|286.61|289.02|286.82|287.56|285.36|0
1623408000000|2021-06-11 10:40:00|288.71|286.51|288.18|285.98|289.02|286.82|288.18|285.98|0
1623408300000|2021-06-11 10:45:00|288.29|286.09|287.97|285.77|288.29|286.09|287.56|285.36|0
1623408600000|2021-06-11 10:50:00|287.77|285.57|287.56|285.36|287.97|285.77|287.56|285.36|0
1623408900000|2021-06-11 10:55:00|287.35|285.15|286.52|284.32|287.56|285.36|286.1|283.9|0
1623409200000|2021-06-11 11:00:00|286.72|284.52|286.72|284.52|287.14|284.94|286.72|284.52|0
1623409500000|2021-06-11 11:05:00|286.83|284.63|286.51|284.31|286.83|284.63|286.1|283.9|0
1623409800000|2021-06-11 11:10:00|286.31|284.11|287.76|285.56|288.39|286.19|286.31|284.11|0
1623410100000|2021-06-11 11:15:00|287.97|285.77|288.38|286.18|288.39|286.19|287.97|285.77|0
1623410400000|2021-06-11 11:20:00|288.59|286.39|289.43|287.23|289.43|287.23|288.38|286.18|0
1623410700000|2021-06-11 11:25:00|289.33|287.13|288.8|286.6|289.63|287.43|288.8|286.6|0
1623411000000|2021-06-11 11:30:00|289.01|286.81|288.38|286.18|289.22|287.02|288.38|286.18|0
1623411300000|2021-06-11 11:35:00|288.49|286.29|289.42|287.22|290.05|287.85|288.38|286.18|0
1623411600000|2021-06-11 11:40:00|289.21|287.01|288.38|286.18|289.21|287.01|288.07|285.87|0
1623411900000|2021-06-11 11:45:00|288.28|286.08|289.95|287.75|289.95|287.75|288.28|286.08|0
1623412200000|2021-06-11 11:50:00|290.05|287.85|289.63|287.43|290.46|288.26|289.63|287.43|0
1623412500000|2021-06-11 11:55:00|289.42|287.22|289.42|287.22|290.05|287.85|289.21|287.01|0
1623412800000|2021-06-11 12:00:00|289.21|287.01|288.79|286.59|290.04|287.84|288.79|286.59|0
1623413100000|2021-06-11 12:05:00|288.69|286.49|289.42|287.22|289.83|287.63|288.58|286.38|0
1623413400000|2021-06-11 12:10:00|289.52|287.32|290.25|288.05|290.67|288.47|289.21|287.01|0
1623413700000|2021-06-11 12:15:00|290.46|288.26|290.25|288.05|291.09|288.89|290.25|288.05|0
1623414000000|2021-06-11 12:20:00|290.15|287.95|289.31|287.11|290.25|288.05|289.31|287.11|0
1623414300000|2021-06-11 12:25:00|289.2|287|289.41|287.21|289.62|287.42|288.99|286.79|0
1623414600000|2021-06-11 12:30:00|289.2|287|287.53|285.33|289.2|287|287.53|285.33|0
1623414900000|2021-06-11 12:35:00|287.74|285.54|287.74|285.54|288.37|286.17|287.64|285.44|0
1623415200000|2021-06-11 12:40:00|287.85|285.65|288.57|286.37|288.78|286.58|287.74|285.54|0
1623415500000|2021-06-11 12:45:00|288.36|286.16|288.47|286.27|288.78|286.58|288.36|286.16|0
1623415800000|2021-06-11 12:50:00|288.57|286.37|287.95|285.75|288.57|286.37|286.91|284.71|0
1623416100000|2021-06-11 12:55:00|287.85|285.65|287.74|285.54|288.36|286.16|287.32|285.12|0
1623416400000|2021-06-11 13:00:00|287.94|285.74|286.7|284.5|287.94|285.74|286.7|284.5|0
1623416700000|2021-06-11 13:05:00|286.9|284.7|286.28|284.08|286.9|284.7|286.28|284.08|0
1623417000000|2021-06-11 13:10:00|286.49|284.29|286.69|284.49|287.11|284.91|286.49|284.29|0
1623417300000|2021-06-11 13:15:00|286.8|284.6|286.69|284.49|287.01|284.81|286.69|284.49|0
1623417600000|2021-06-11 13:20:00|286.9|284.7|286.9|284.7|287.32|285.12|286.9|284.7|0
1623417900000|2021-06-11 13:25:00|286.69|284.49|288.15|285.95|288.56|286.36|286.69|284.49|0
1623418200000|2021-06-11 13:30:00|288.35|286.15|288.77|286.57|290.86|288.66|286.9|284.7|0
1623418500000|2021-06-11 13:35:00|288.88|286.68|289.19|286.99|289.6|287.4|286.9|284.7|0
1623418800000|2021-06-11 13:40:00|289.4|287.2|288.77|286.57|289.6|287.4|286.89|284.69|0
1623419100000|2021-06-11 13:45:00|288.98|286.78|289.71|287.51|289.81|287.61|287.73|285.53|0
1623419400000|2021-06-11 13:50:00|289.81|287.61|288.35|286.15|290.02|287.82|287.52|285.32|0
1623419700000|2021-06-11 13:55:00|288.56|286.36|290.64|288.44|291.9|289.7|288.56|286.36|0
1623420000000|2021-06-11 14:00:00|290.23|288.03|289.6|287.4|291.27|289.07|288.35|286.15|0
1623420300000|2021-06-11 14:05:00|289.81|287.61|290.01|287.81|290.64|288.44|288.97|286.77|0
1623420600000|2021-06-11 14:10:00|290.22|288.02|290.85|288.65|292.32|290.12|289.81|287.61|0
1623420900000|2021-06-11 14:15:00|291.06|288.86|292.21|290.01|292.94|290.74|290.85|288.65|0
1623421200000|2021-06-11 14:20:00|291.9|289.7|294.2|292|294.41|292.21|291.9|289.7|0
1623421500000|2021-06-11 14:25:00|294.41|292.21|293.15|290.95|294.83|292.63|292.73|290.53|0
1623421800000|2021-06-11 14:30:00|293.36|291.16|294.62|292.42|294.62|292.42|292.94|290.74|0
1623422100000|2021-06-11 14:35:00|294.41|292.21|295.88|293.68|296.51|294.31|293.57|291.37|0
1623422400000|2021-06-11 14:40:00|296.09|293.89|294.89|292.69|296.09|293.89|293.83|291.63|0
1623422700000|2021-06-11 14:45:00|295|292.8|295.22|293.02|295.74|293.54|294.26|292.06|0
1623423000000|2021-06-11 14:50:00|295.01|292.81|293.31|291.11|295.43|293.23|293.1|290.9|0
1623423300000|2021-06-11 14:55:00|293.1|290.9|294.16|291.96|294.79|292.59|293.1|290.9|0
1623423600000|2021-06-11 15:00:00|294.37|292.17|296.7|294.5|297.13|294.93|293.94|291.74|0
1623423900000|2021-06-11 15:05:00|296.49|294.29|293.52|291.32|296.7|294.5|293.52|291.32|0
1623424200000|2021-06-11 15:10:00|293.73|291.53|294.15|291.95|294.58|292.38|293.52|291.32|0
1623424500000|2021-06-11 15:15:00|294.37|292.17|295.21|293.01|295.21|293.01|294.15|291.95|0
1623424800000|2021-06-11 15:20:00|295|292.8|294.15|291.95|295|292.8|294.15|291.95|0
1623425100000|2021-06-11 15:25:00|294.05|291.85|293.09|290.89|294.57|292.37|293.09|290.89|0
1623425400000|2021-06-11 15:30:00|293.3|291.1|292.88|290.68|293.51|291.31|292.25|290.05|0
1623425700000|2021-06-11 15:35:00|292.99|290.79|292.67|290.47|293.09|290.89|292.46|290.26|0
1623426000000|2021-06-11 15:40:00|292.88|290.68|293.94|291.74|294.36|292.16|292.67|290.47|0
1623426300000|2021-06-11 15:45:00|293.72|291.52|293.98|291.78|294.03|291.83|292.24|290.04|0
1623426600000|2021-06-11 15:50:00|293.77|291.57|295.03|292.83|295.24|293.04|293.56|291.36|0
1623426900000|2021-06-11 15:55:00|294.82|292.62|295.03|292.83|295.66|293.46|294.61|292.41|0
1623427200000|2021-06-11 16:00:00|294.82|292.62|294.61|292.41|295.24|293.04|294.19|291.99|0
1623427500000|2021-06-11 16:05:00|294.4|292.2|296.3|294.1|296.3|294.1|294.18|291.98|0
1623427800000|2021-06-11 16:10:00|296.08|293.88|296.08|293.88|296.83|294.63|295.66|293.46|0
1623428100000|2021-06-11 16:15:00|295.87|293.67|296.51|294.31|296.72|294.52|295.45|293.25|0
1623428400000|2021-06-11 16:20:00|296.72|294.52|297.35|295.15|297.56|295.36|296.51|294.31|0
1623428700000|2021-06-11 16:25:00|297.56|295.36|297.77|295.57|297.99|295.79|297.35|295.15|0
1623429000000|2021-06-11 16:30:00|297.99|295.79|297.77|295.57|297.99|295.79|297.35|295.15|0
1623429300000|2021-06-11 16:35:00|297.99|295.79|298.83|296.63|298.83|296.63|297.77|295.57|0
1623429600000|2021-06-11 16:40:00|298.73|296.53|298.41|296.21|299.47|297.27|298.2|296|0
1623429900000|2021-06-11 16:45:00|298.2|296|297.56|295.36|298.41|296.21|297.14|294.94|0
1623430200000|2021-06-11 16:50:00|297.77|295.57|296.5|294.3|297.77|295.57|296.5|294.3|0
1623430500000|2021-06-11 16:55:00|296.61|294.41|296.5|294.3|296.92|294.72|296.07|293.87|0
1623430800000|2021-06-11 17:00:00|296.29|294.09|296.92|294.72|297.67|295.47|296.18|293.98|0
1623431100000|2021-06-11 17:05:00|296.71|294.51|296.71|294.51|297.34|295.14|296.5|294.3|0
1623431400000|2021-06-11 17:10:00|296.5|294.3|296.49|294.29|296.92|294.72|296.28|294.08|0
1623431700000|2021-06-11 17:15:00|296.71|294.51|296.28|294.08|296.92|294.72|296.07|293.87|0
1623432000000|2021-06-11 17:20:00|296.07|293.87|295.43|293.23|296.28|294.08|295.43|293.23|0
1623432300000|2021-06-11 17:25:00|295.65|293.45|295.86|293.66|295.86|293.66|295.43|293.23|0
1623432600000|2021-06-11 17:30:00|295.64|293.44|295.43|293.23|295.86|293.66|295.01|292.81|0
1623432900000|2021-06-11 17:35:00|295.64|293.44|295.22|293.02|295.64|293.44|295.01|292.81|0
1623433200000|2021-06-11 17:40:00|295.01|292.81|294.91|292.71|295.22|293.02|294.8|292.6|0
1623433500000|2021-06-11 17:45:00|295.01|292.81|294.16|291.96|295.01|292.81|293.74|291.54|0
1623433800000|2021-06-11 17:50:00|293.95|291.75|293.95|291.75|294.06|291.86|293.74|291.54|0
1623434100000|2021-06-11 17:55:00|293.85|291.65|293.74|291.54|293.95|291.75|293.32|291.12|0
1623434400000|2021-06-11 18:00:00|293.53|291.33|292.47|290.27|293.53|291.33|292.05|289.85|0
1623434700000|2021-06-11 18:05:00|292.26|290.06|291.84|289.64|292.47|290.27|291.84|289.64|0
1623435000000|2021-06-11 18:10:00|292.05|289.85|291.84|289.64|292.26|290.06|291.84|289.64|0
1623435300000|2021-06-11 18:15:00|291.63|289.43|292.68|290.48|292.89|290.69|291.63|289.43|0
1623435600000|2021-06-11 18:20:00|292.47|290.27|292.47|290.27|292.89|290.69|292.26|290.06|0
1623435900000|2021-06-11 18:25:00|292.26|290.06|291.63|289.43|292.26|290.06|291.42|289.22|0
1623436200000|2021-06-11 18:30:00|291.53|289.33|290.99|288.79|291.63|289.43|290.99|288.79|0
1623436500000|2021-06-11 18:35:00|291.2|289|290.99|288.79|291.41|289.21|290.99|288.79|0
1623436800000|2021-06-11 18:40:00|291.2|289|291.41|289.21|291.62|289.42|291.2|289|0
1623437100000|2021-06-11 18:45:00|291.2|289|291.41|289.21|291.62|289.42|291.2|289|0
1623437400000|2021-06-11 18:50:00|291.62|289.42|292.67|290.47|292.88|290.68|291.62|289.42|0
1623437700000|2021-06-11 18:55:00|292.46|290.26|291.41|289.21|292.67|290.47|291.41|289.21|0
1623438000000|2021-06-11 19:00:00|291.62|289.42|292.67|290.47|292.67|290.47|291.41|289.21|0
1623438300000|2021-06-11 19:05:00|292.88|290.68|292.67|290.47|293.09|290.89|292.25|290.05|0
1623438600000|2021-06-11 19:10:00|292.46|290.26|293.72|291.52|293.72|291.52|292.04|289.84|0
1623438900000|2021-06-11 19:15:00|293.51|291.31|292.25|290.05|293.51|291.31|292.25|290.05|0
1623439200000|2021-06-11 19:20:00|292.46|290.26|293.09|290.89|293.51|291.31|292.25|290.05|0
1623439500000|2021-06-11 19:25:00|292.88|290.68|293.3|291.1|293.72|291.52|292.88|290.68|0
1623439800000|2021-06-11 19:30:00|293.51|291.31|292.87|290.67|293.72|291.52|292.87|290.67|0
1623440100000|2021-06-11 19:35:00|293.09|290.89|292.87|290.67|293.51|291.31|292.66|290.46|0
1623440400000|2021-06-11 19:40:00|293.08|290.88|292.24|290.04|294.35|292.15|292.24|290.04|0
1623440700000|2021-06-11 19:45:00|292.03|289.83|291.82|289.62|292.45|290.25|291.61|289.41|0
1623441000000|2021-06-11 19:50:00|290.56|288.36|289.51|287.31|290.98|288.78|289.51|287.31|0
1623441300000|2021-06-11 19:55:00|289.72|287.52|286.79|284.59|289.93|287.73|286.37|284.17|0
1623441600000|2021-06-11 20:00:00|286.99|284.79|287.41|285.21|288.04|285.84|286.99|284.79|0
1623441900000|2021-06-11 20:05:00|287.2|285|287.41|285.21|287.41|285.21|287.2|285|0
1623442200000|2021-06-11 20:10:00|287.52|285.32|287.31|285.11|287.52|285.32|287.31|285.11|0
1623654300000|2021-06-14 07:05:00|278.87|276.67|278.87|276.67|279.5|277.3|278.87|276.67|0
1623654600000|2021-06-14 07:10:00|278.66|276.46|278.87|276.67|280.12|277.92|278.66|276.46|0
1623654900000|2021-06-14 07:15:00|278.45|276.25|278.45|276.25|278.66|276.46|277.11|274.91|0
1623655200000|2021-06-14 07:20:00|278.56|276.36|280.32|278.12|280.32|278.12|278.25|276.05|0
1623655500000|2021-06-14 07:25:00|280.11|277.91|281.99|279.79|281.99|279.79|280.11|277.91|0
1623655800000|2021-06-14 07:30:00|281.78|279.58|283.24|281.04|283.87|281.67|281.78|279.58|0
1623656100000|2021-06-14 07:35:00|283.03|280.83|282.72|280.52|283.24|281.04|282.2|280|0
1623656400000|2021-06-14 07:40:00|282.61|280.41|282.19|279.99|283.24|281.04|282.19|279.99|0
1623656700000|2021-06-14 07:45:00|282.09|279.89|282.61|280.41|282.61|280.41|282.09|279.89|0
1623657000000|2021-06-14 07:50:00|282.4|280.2|282.61|280.41|283.03|280.83|282.4|280.2|0
1623657300000|2021-06-14 07:55:00|282.4|280.2|282.4|280.2|282.61|280.41|281.98|279.78|0
1623657600000|2021-06-14 08:00:00|282.51|280.31|282.82|280.62|283.55|281.35|282.4|280.2|0
1623657900000|2021-06-14 08:05:00|282.61|280.41|283.02|280.82|283.23|281.03|282.19|279.99|0
1623658200000|2021-06-14 08:10:00|283.13|280.93|283.23|281.03|283.44|281.24|283.02|280.82|0
1623658500000|2021-06-14 08:15:00|283.13|280.93|283.86|281.66|283.86|281.66|283.02|280.82|0
1623658800000|2021-06-14 08:20:00|284.07|281.87|284.59|282.39|284.59|282.39|283.86|281.66|0
1623659100000|2021-06-14 08:25:00|284.69|282.49|283.44|281.24|285.11|282.91|283.23|281.03|0
1623659400000|2021-06-14 08:30:00|283.23|281.03|283.64|281.44|283.85|281.65|282.18|279.98|0
1623659700000|2021-06-14 08:35:00|283.75|281.55|283.23|281.03|283.85|281.65|283.02|280.82|0
1623660000000|2021-06-14 08:40:00|283.33|281.13|283.43|281.23|283.64|281.44|282.81|280.61|0
1623660300000|2021-06-14 08:45:00|283.64|281.44|282.81|280.61|283.85|281.65|282.81|280.61|0
1623660600000|2021-06-14 08:50:00|283.01|280.81|282.8|280.6|283.64|281.44|282.8|280.6|0
1623660900000|2021-06-14 08:55:00|283.01|280.81|283.33|281.13|283.43|281.23|282.59|280.39|0
1623661200000|2021-06-14 09:00:00|283.22|281.02|282.18|279.98|283.33|281.13|282.18|279.98|0
1623661500000|2021-06-14 09:05:00|281.97|279.77|281.76|279.56|282.59|280.39|281.76|279.56|0
1623661800000|2021-06-14 09:10:00|281.87|279.67|284.05|281.85|284.26|282.06|281.87|279.67|0
1623662100000|2021-06-14 09:15:00|284.26|282.06|283.22|281.02|284.47|282.27|283.22|281.02|0
1623662400000|2021-06-14 09:20:00|283.43|281.23|284.47|282.27|285.1|282.9|283.22|281.02|0
1623662700000|2021-06-14 09:25:00|284.26|282.06|283.21|281.01|284.47|282.27|283.21|281.01|0
1623663000000|2021-06-14 09:30:00|283.42|281.22|283.84|281.64|283.84|281.64|283|280.8|0
1623663300000|2021-06-14 09:35:00|284.05|281.85|283.63|281.43|284.47|282.27|283.42|281.22|0
1623663600000|2021-06-14 09:40:00|283.84|281.64|282.58|280.38|283.84|281.64|282.58|280.38|0
1623663900000|2021-06-14 09:45:00|282.79|280.59|282.58|280.38|283|280.8|282.58|280.38|0
1623664200000|2021-06-14 09:50:00|282.79|280.59|282.79|280.59|282.79|280.59|282.79|280.59|0
1623664500000|2021-06-14 09:55:00|283|280.8|282.16|279.96|283.21|281.01|282.16|279.96|0
1623664800000|2021-06-14 10:00:00|282.37|280.17|282.27|280.07|282.37|280.17|281.75|279.55|0
1623665100000|2021-06-14 10:05:00|282.16|279.96|282.37|280.17|282.58|280.38|282.16|279.96|0
1623665400000|2021-06-14 10:10:00|282.16|279.96|282.58|280.38|282.79|280.59|282.16|279.96|0
1623665700000|2021-06-14 10:15:00|282.69|280.49|282.78|280.58|282.99|280.79|282.68|280.48|0
1623666000000|2021-06-14 10:20:00|282.99|280.79|283.73|281.53|284.04|281.84|282.89|280.69|0
1623666300000|2021-06-14 10:25:00|283.62|281.42|283.62|281.42|284.04|281.84|283.41|281.21|0
1623666600000|2021-06-14 10:30:00|283.83|281.63|282.78|280.58|283.83|281.63|282.78|280.58|0
1623666900000|2021-06-14 10:35:00|282.99|280.79|282.78|280.58|283.2|281|282.78|280.58|0
1623667200000|2021-06-14 10:40:00|282.99|280.79|282.57|280.37|283.2|281|282.15|279.95|0
1623667500000|2021-06-14 10:45:00|282.68|280.48|282.78|280.58|283.41|281.21|282.57|280.37|0
1623667800000|2021-06-14 10:50:00|282.57|280.37|282.57|280.37|282.99|280.79|282.36|280.16|0
1623668100000|2021-06-14 10:55:00|282.68|280.48|283.61|281.41|284.24|282.04|282.36|280.16|0
1623668400000|2021-06-14 11:00:00|283.4|281.2|282.57|280.37|283.61|281.41|282.36|280.16|0
1623668700000|2021-06-14 11:05:00|282.36|280.16|281.73|279.53|282.36|280.16|281.73|279.53|0
1623669000000|2021-06-14 11:10:00|281.94|279.74|282.88|280.68|282.88|280.68|281.52|279.32|0
1623669300000|2021-06-14 11:15:00|282.98|280.78|284.24|282.04|284.24|282.04|282.98|280.78|0
1623669600000|2021-06-14 11:20:00|284.44|282.24|284.44|282.24|284.65|282.45|284.23|282.03|0
1623669900000|2021-06-14 11:25:00|284.23|282.03|285.7|283.5|286.12|283.92|284.23|282.03|0
1623670200000|2021-06-14 11:30:00|285.49|283.29|284.34|282.14|286.12|283.92|284.23|282.03|0
1623670500000|2021-06-14 11:35:00|284.23|282.03|284.97|282.77|284.97|282.77|284.23|282.03|0
1623670800000|2021-06-14 11:40:00|284.86|282.66|284.65|282.45|285.07|282.87|284.23|282.03|0
1623671100000|2021-06-14 11:45:00|284.76|282.56|286.53|284.33|286.53|284.33|284.65|282.45|0
1623671400000|2021-06-14 11:50:00|286.74|284.54|285.9|283.7|286.74|284.54|285.48|283.28|0
1623671700000|2021-06-14 11:55:00|286.11|283.91|285.17|282.97|286.11|283.91|285.06|282.86|0
1623672000000|2021-06-14 12:00:00|285.27|283.07|285.06|282.86|285.48|283.28|284.85|282.65|0
1623672300000|2021-06-14 12:05:00|285.27|283.07|285.27|283.07|285.48|283.28|284.43|282.23|0
1623672600000|2021-06-14 12:10:00|285.06|282.86|285.06|282.86|285.27|283.07|284.64|282.44|0
1623672900000|2021-06-14 12:15:00|285.27|283.07|284.22|282.02|285.27|283.07|284.22|282.02|0
1623673200000|2021-06-14 12:20:00|284.43|282.23|284.22|282.02|284.64|282.44|283.59|281.39|0
1623673500000|2021-06-14 12:25:00|284.43|282.23|285.06|282.86|285.06|282.86|284.22|282.02|0
1623673800000|2021-06-14 12:30:00|284.64|282.44|284.85|282.65|284.85|282.65|284.22|282.02|0
1623674100000|2021-06-14 12:35:00|284.64|282.44|285.26|283.06|285.68|283.48|284.43|282.23|0
1623674400000|2021-06-14 12:40:00|285.05|282.85|285.26|283.06|285.47|283.27|285.05|282.85|0
1623674700000|2021-06-14 12:45:00|285.05|282.85|286.52|284.32|286.73|284.53|285.05|282.85|0
1623675000000|2021-06-14 12:50:00|286.73|284.53|288.41|286.21|288.41|286.21|286.52|284.32|0
1623675300000|2021-06-14 12:55:00|288.52|286.32|286.52|284.32|288.62|286.42|286.52|284.32|0
1623675600000|2021-06-14 13:00:00|286.73|284.53|286.94|284.74|287.15|284.95|286.52|284.32|0
1623675900000|2021-06-14 13:05:00|287.15|284.95|285.89|283.69|287.15|284.95|285.89|283.69|0
1623676200000|2021-06-14 13:10:00|286|283.8|285.47|283.27|286.1|283.9|285.47|283.27|0
1623676500000|2021-06-14 13:15:00|285.68|283.48|286.09|283.89|286.94|284.74|285.58|283.38|0
1623676800000|2021-06-14 13:20:00|285.88|283.68|285.67|283.47|285.88|283.68|285.05|282.85|0
1623677100000|2021-06-14 13:25:00|285.88|283.68|285.25|283.05|286.09|283.89|285.04|282.84|0
1623677400000|2021-06-14 13:30:00|285.04|282.84|290.51|288.31|291.15|288.95|285.04|282.84|0
1623677700000|2021-06-14 13:35:00|290.72|288.52|290.8|288.6|291.64|289.44|289.39|287.19|0
1623678000000|2021-06-14 13:40:00|290.59|288.39|289.74|287.54|290.8|288.6|288.9|286.7|0
1623678300000|2021-06-14 13:45:00|289.53|287.33|288.06|285.86|289.95|287.75|287.22|285.02|0
1623678600000|2021-06-14 13:50:00|288.27|286.07|290.16|287.96|291.43|289.23|288.06|285.86|0
1623678900000|2021-06-14 13:55:00|290.37|288.17|289.74|287.54|290.58|288.38|289.53|287.33|0
1623679200000|2021-06-14 14:00:00|289.53|287.33|292.06|289.86|293.32|291.12|289.11|286.91|0
1623679500000|2021-06-14 14:05:00|291.85|289.65|292.9|290.7|294.38|292.18|291.63|289.43|0
1623679800000|2021-06-14 14:10:00|293.11|290.91|293.11|290.91|294.59|292.39|292.69|290.49|0
1623680100000|2021-06-14 14:15:00|293.32|291.12|292.9|290.7|293.53|291.33|292.26|290.06|0
1623680400000|2021-06-14 14:20:00|292.69|290.49|293.11|290.91|293.53|291.33|291.63|289.43|0
1623680700000|2021-06-14 14:25:00|292.9|290.7|293.11|290.91|293.95|291.75|292.68|290.48|0
1623681000000|2021-06-14 14:30:00|292.9|290.7|294.25|292.05|294.68|292.48|292.47|290.27|0
1623681300000|2021-06-14 14:35:00|294.47|292.27|291.94|289.74|296.15|293.95|291.94|289.74|0
1623681600000|2021-06-14 14:40:00|292.15|289.95|294.04|291.84|294.25|292.05|291.52|289.32|0
1623681900000|2021-06-14 14:45:00|294.15|291.95|294.04|291.84|295.1|292.9|293.94|291.74|0
1623682200000|2021-06-14 14:50:00|294.25|292.05|291.93|289.73|294.46|292.26|291.72|289.52|0
1623682500000|2021-06-14 14:55:00|292.14|289.94|291.62|289.42|292.77|290.57|291.62|289.42|0
1623682800000|2021-06-14 15:00:00|291.72|289.52|291.3|289.1|291.93|289.73|289.83|287.63|0
1623683100000|2021-06-14 15:05:00|291.09|288.89|292.35|290.15|292.35|290.15|290.88|288.68|0
1623683400000|2021-06-14 15:10:00|292.25|290.05|292.35|290.15|292.88|290.68|291.72|289.52|0
1623683700000|2021-06-14 15:15:00|292.56|290.36|293.61|291.41|293.82|291.62|292.35|290.15|0
1623684000000|2021-06-14 15:20:00|293.19|290.99|293.82|291.62|294.35|292.15|292.98|290.78|0
1623684300000|2021-06-14 15:25:00|293.61|291.41|294.03|291.83|294.66|292.46|293.4|291.2|0
1623684600000|2021-06-14 15:30:00|293.82|291.62|295.51|293.31|296.14|293.94|293.82|291.62|0
1623684900000|2021-06-14 15:35:00|295.3|293.1|294.87|292.67|295.93|293.73|294.45|292.25|0
1623685200000|2021-06-14 15:40:00|294.66|292.46|294.66|292.46|295.29|293.09|294.03|291.83|0
1623685500000|2021-06-14 15:45:00|294.45|292.25|294.24|292.04|295.08|292.88|294.24|292.04|0
1623685800000|2021-06-14 15:50:00|294.45|292.25|294.03|291.83|294.87|292.67|293.6|291.4|0
1623686100000|2021-06-14 15:55:00|294.24|292.04|294.66|292.46|294.98|292.78|294.24|292.04|0
1623686400000|2021-06-14 16:00:00|294.45|292.25|294.02|291.82|295.29|293.09|294.02|291.82|0
1623686700000|2021-06-14 16:05:00|294.23|292.03|293.6|291.4|294.87|292.67|293.39|291.19|0
1623687000000|2021-06-14 16:10:00|293.39|291.19|293.39|291.19|293.81|291.61|293.18|290.98|0
1623687300000|2021-06-14 16:15:00|293.29|291.09|293.39|291.19|293.81|291.61|292.97|290.77|0
1623687600000|2021-06-14 16:20:00|293.6|291.4|295.07|292.87|295.07|292.87|293.6|291.4|0
1623687900000|2021-06-14 16:25:00|295.18|292.98|294.65|292.45|295.28|293.08|294.44|292.24|0
1623688200000|2021-06-14 16:30:00|294.86|292.66|295.71|293.51|296.76|294.56|294.86|292.66|0
1623688500000|2021-06-14 16:35:00|295.49|293.29|296.76|294.56|296.76|294.56|295.07|292.87|0
1623688800000|2021-06-14 16:40:00|296.55|294.35|296.55|294.35|296.76|294.56|295.92|293.72|0
1623689100000|2021-06-14 16:45:00|296.34|294.14|297.06|294.86|297.06|294.86|295.7|293.5|0
1623689400000|2021-06-14 16:50:00|296.85|294.65|297.69|295.49|297.69|295.49|296.64|294.44|0
1623689700000|2021-06-14 16:55:00|297.48|295.28|297.17|294.97|297.69|295.49|296.64|294.44|0
1623690000000|2021-06-14 17:00:00|297.27|295.07|297.06|294.86|297.69|295.49|296.64|294.44|0
1623690300000|2021-06-14 17:05:00|297.27|295.07|297.06|294.86|297.48|295.28|296.63|294.43|0
1623690600000|2021-06-14 17:10:00|296.85|294.65|295.79|293.59|296.85|294.65|295.58|293.38|0
1623690900000|2021-06-14 17:15:00|296|293.8|296.42|294.22|296.42|294.22|295.58|293.38|0
1623691200000|2021-06-14 17:20:00|296.21|294.01|296|293.8|296.42|294.22|295.58|293.38|0
1623691500000|2021-06-14 17:25:00|296.21|294.01|295.37|293.17|296.42|294.22|295.37|293.17|0
1623691800000|2021-06-14 17:30:00|295.26|293.06|294.73|292.53|295.58|293.38|294.73|292.53|0
1623692100000|2021-06-14 17:35:00|294.94|292.74|295.15|292.95|295.36|293.16|294.52|292.32|0
1623692400000|2021-06-14 17:40:00|295.36|293.16|295.57|293.37|295.57|293.37|294.31|292.11|0
1623692700000|2021-06-14 17:45:00|295.36|293.16|294.73|292.53|295.78|293.58|294.52|292.32|0
1623693000000|2021-06-14 17:50:00|294.52|292.32|295.15|292.95|295.15|292.95|294.52|292.32|0
1623693300000|2021-06-14 17:55:00|295.36|293.16|295.78|293.58|296.41|294.21|295.36|293.16|0
1623693600000|2021-06-14 18:00:00|295.89|293.69|295.99|293.79|296.41|294.21|295.36|293.16|0
1623693900000|2021-06-14 18:05:00|296.1|293.9|296.2|294|296.2|294|295.36|293.16|0
1623694200000|2021-06-14 18:10:00|295.99|293.79|296.2|294|296.2|294|295.36|293.16|0
1623694500000|2021-06-14 18:15:00|295.99|293.79|295.99|293.79|296.41|294.21|295.57|293.37|0
1623694800000|2021-06-14 18:20:00|296.1|293.9|295.77|293.57|296.41|294.21|295.56|293.36|0
1623695100000|2021-06-14 18:25:00|295.98|293.78|297.04|294.84|297.04|294.84|295.98|293.78|0
1623695400000|2021-06-14 18:30:00|297.15|294.95|295.98|293.78|297.15|294.95|295.98|293.78|0
1623695700000|2021-06-14 18:35:00|296.19|293.99|295.77|293.57|296.4|294.2|295.77|293.57|0
1623696000000|2021-06-14 18:40:00|295.56|293.36|294.09|291.89|295.56|293.36|293.99|291.79|0
1623696300000|2021-06-14 18:45:00|293.88|291.68|294.08|291.88|294.51|292.31|293.66|291.46|0
1623696600000|2021-06-14 18:50:00|293.87|291.67|294.08|291.88|294.61|292.41|293.87|291.67|0
1623696900000|2021-06-14 18:55:00|293.98|291.78|294.08|291.88|294.5|292.3|293.87|291.67|0
1623697200000|2021-06-14 19:00:00|294.29|292.09|293.45|291.25|294.5|292.3|293.03|290.83|0
1623697500000|2021-06-14 19:05:00|293.24|291.04|293.87|291.67|294.71|292.51|293.24|291.04|0
1623697800000|2021-06-14 19:10:00|294.08|291.88|294.61|292.41|294.71|292.51|293.66|291.46|0
1623698100000|2021-06-14 19:15:00|294.71|292.51|294.5|292.3|294.71|292.51|294.29|292.09|0
1623698400000|2021-06-14 19:20:00|294.71|292.51|293.45|291.25|294.71|292.51|293.45|291.25|0
1623698700000|2021-06-14 19:25:00|293.66|291.46|292.61|290.41|293.98|291.78|292.61|290.41|0
1623699000000|2021-06-14 19:30:00|292.4|290.2|291.98|289.78|292.61|290.41|291.77|289.57|0
1623699300000|2021-06-14 19:35:00|291.77|289.57|291.04|288.84|291.87|289.67|290.93|288.73|0
1623699600000|2021-06-14 19:40:00|290.93|288.73|289.04|286.84|290.93|288.73|288.63|286.43|0
1623699900000|2021-06-14 19:45:00|288.83|286.63|287.58|285.38|289.25|287.05|287.58|285.38|0
1623700200000|2021-06-14 19:50:00|288.21|286.01|283.63|281.43|288.21|286.01|283.63|281.43|0
1623700500000|2021-06-14 19:55:00|283.43|281.23|279.71|277.51|284.25|282.05|279.71|277.51|0
1623700800000|2021-06-14 20:00:00|279.5|277.3|278.04|275.84|279.5|277.3|277.83|275.63|0
1623701100000|2021-06-14 20:05:00|278.45|276.25|279.69|277.49|280.11|277.91|278.45|276.25|0
1623701400000|2021-06-14 20:10:00|279.48|277.28|279.18|276.98|279.9|277.7|278.66|276.46|0
1623701700000|2021-06-14 20:15:00|279.15|276.55|279.29|276.69|279.5|276.9|279.08|276.48|0
1623702000000|2021-06-14 20:20:00|279.33|276.73|278.87|276.27|279.33|276.73|278.78|276.18|0
1623702300000|2021-06-14 20:25:00|278.9|276.3|278.72|276.12|278.99|276.39|278.72|276.12|0
1623702600000|2021-06-14 20:30:00|279.37|276.77|279.79|277.19|279.99|277.39|278.96|276.36|0
1623702900000|2021-06-14 20:35:00|279.99|277.39|279.58|276.98|279.99|277.39|279.37|276.77|0
1623703200000|2021-06-14 20:40:00|279.37|276.77|279.78|277.18|280.41|277.81|279.37|276.77|0
1623703500000|2021-06-14 20:45:00|279.58|276.98|279.78|277.18|280.2|277.6|279.58|276.98|0
1623703800000|2021-06-14 20:50:00|279.99|277.39|279.57|276.97|279.99|277.39|279.16|276.56|0
1623704100000|2021-06-14 20:55:00|279.37|276.77|279.37|276.77|280.19|277.59|279.16|276.56|0
1623704400000|2021-06-14 21:00:00|279.18|276.58|279.27|276.67|279.41|276.81|279.18|276.58|0
1623704700000|2021-06-14 21:05:00|279.24|276.64|279.45|276.85|279.48|276.88|279.24|276.64|0
1623705000000|2021-06-14 21:10:00|279.48|276.88|279.17|276.57|279.48|276.88|279.02|276.42|0
1623705300000|2021-06-14 21:15:00|279.08|276.48|279.08|276.48|279.08|276.48|279.02|276.42|0
1623705600000|2021-06-14 21:20:00|279.11|276.51|279.08|276.48|279.15|276.55|279.06|276.46|0
1623705900000|2021-06-14 21:25:00|279.11|276.51|278.84|276.24|279.2|276.6|278.84|276.24|0
1623706200000|2021-06-14 21:30:00|278.9|276.3|278.93|276.33|278.96|276.36|278.9|276.3|0
1623706500000|2021-06-14 21:35:00|278.89|276.29|279.17|276.57|279.18|276.58|278.6|276|0
1623706800000|2021-06-14 21:40:00|279.26|276.66|279.11|276.51|279.29|276.69|279.05|276.45|0
1623707100000|2021-06-14 21:45:00|279.05|276.45|279.26|276.66|279.35|276.75|279.05|276.45|0
1623707400000|2021-06-14 21:50:00|279.05|276.45|279.16|276.56|279.22|276.62|279.02|276.42|0
1623707700000|2021-06-14 21:55:00|279.13|276.53|279.13|276.53|279.29|276.69|279.13|276.53|0
1623708000000|2021-06-14 22:00:00|279.15|276.55|281.11|278.51|281.11|278.51|279.15|276.55|0
1623708300000|2021-06-14 22:05:00|281.31|278.71|281.1|278.5|281.52|278.92|281.1|278.5|0
1623708600000|2021-06-14 22:10:00|281.01|278.41|281.1|278.5|281.31|278.71|280.59|277.99|0
1623708900000|2021-06-14 22:15:00|281.21|278.61|280.69|278.09|281.31|278.71|280.69|278.09|0
1623709200000|2021-06-14 22:20:00|280.9|278.3|281.1|278.5|281.21|278.61|280.89|278.29|0
1623709500000|2021-06-14 22:25:00|280.89|278.29|280.48|277.88|281.1|278.5|280.48|277.88|0
1623709800000|2021-06-14 22:30:00|280.59|277.99|280.17|277.57|280.69|278.09|280.17|277.57|0
1623710100000|2021-06-14 22:35:00|280.27|277.67|280.68|278.08|280.68|278.08|280.06|277.46|0
1623710400000|2021-06-14 22:40:00|280.79|278.19|280.27|277.67|280.79|278.19|280.27|277.67|0
1623710700000|2021-06-14 22:45:00|280.17|277.57|280.47|277.87|280.47|277.87|280.17|277.57|0
1623711000000|2021-06-14 22:50:00|280.68|278.08|280.68|278.08|280.79|278.19|280.68|278.08|0
1623711300000|2021-06-14 22:55:00|280.58|277.98|280.58|277.98|280.68|278.08|280.58|277.98|0
1623711600000|2021-06-14 23:00:00|280.47|277.87|279.44|276.84|280.47|277.87|279.34|276.74|0
1623711900000|2021-06-14 23:05:00|279.54|276.94|279.54|276.94|280.06|277.46|279.43|276.83|0
1623712200000|2021-06-14 23:10:00|279.64|277.04|279.85|277.25|279.85|277.25|279.54|276.94|0
1623712500000|2021-06-14 23:15:00|280.05|277.45|279.64|277.04|280.05|277.45|279.64|277.04|0
1623712800000|2021-06-14 23:20:00|279.75|277.15|280.05|277.45|280.05|277.45|279.64|277.04|0
1623713100000|2021-06-14 23:25:00|279.95|277.35|279.84|277.24|280.05|277.45|279.74|277.14|0
1623713400000|2021-06-14 23:30:00|279.64|277.04|279.64|277.04|279.64|277.04|279.64|277.04|0
1623713700000|2021-06-14 23:35:00|279.43|276.83|279.22|276.62|279.64|277.04|279.22|276.62|0
1623714000000|2021-06-14 23:40:00|279.43|276.83|279.43|276.83|279.43|276.83|279.22|276.62|0
1623714300000|2021-06-14 23:45:00|279.33|276.73|279.22|276.62|279.43|276.83|278.81|276.21|0
1623714600000|2021-06-14 23:50:00|279.12|276.52|280.15|277.55|280.25|277.65|279.12|276.52|0
1623714900000|2021-06-14 23:55:00|280.25|277.65|280.56|277.96|280.87|278.27|280.25|277.65|0
1623715200000|2021-06-15 00:00:00|280.66|278.06|279.12|276.52|280.87|278.27|278.8|276.2|0
1623715500000|2021-06-15 00:05:00|279.21|276.61|277.36|274.76|279.63|277.03|277.36|274.76|0
1623715800000|2021-06-15 00:10:00|277.46|274.86|277.35|274.75|277.77|275.17|276.94|274.34|0
1623716100000|2021-06-15 00:15:00|277.15|274.55|277.56|274.96|277.56|274.96|276.94|274.34|0
1623716400000|2021-06-15 00:20:00|277.46|274.86|277.35|274.75|277.77|275.17|277.15|274.55|0
1623716700000|2021-06-15 00:25:00|276.94|274.34|276.22|273.62|276.94|274.34|275.5|272.9|0
1623717000000|2021-06-15 00:30:00|276.11|273.51|275.7|273.1|276.22|273.62|275.7|273.1|0
1623717300000|2021-06-15 00:35:00|275.81|273.21|274.99|272.39|275.91|273.31|274.67|272.07|0
1623717600000|2021-06-15 00:40:00|275.08|272.48|274.37|271.77|275.7|273.1|274.26|271.66|0
1623717900000|2021-06-15 00:45:00|274.26|271.66|275.08|272.48|275.08|272.48|274.26|271.66|0
1623718200000|2021-06-15 00:50:00|275.19|272.59|274.88|272.28|275.7|273.1|274.88|272.28|0
1623718500000|2021-06-15 00:55:00|274.78|272.18|274.98|272.38|275.49|272.89|274.67|272.07|0
1623718800000|2021-06-15 01:00:00|275.08|272.48|274.05|271.45|275.08|272.48|273.64|271.04|0
1623719100000|2021-06-15 01:05:00|274.26|271.66|273.85|271.25|274.36|271.76|273.85|271.25|0
1623719400000|2021-06-15 01:10:00|274.05|271.45|273.64|271.04|274.46|271.86|273.64|271.04|0
1623719700000|2021-06-15 01:15:00|272.82|270.22|272.61|270.01|273.64|271.04|272.41|269.81|0
1623720000000|2021-06-15 01:20:00|272.82|270.22|273.43|270.83|273.54|270.94|272.61|270.01|0
1623720300000|2021-06-15 01:25:00|273.23|270.63|273.74|271.14|273.84|271.24|273.23|270.63|0
1623720600000|2021-06-15 01:30:00|273.84|271.24|274.87|272.27|274.87|272.27|273.23|270.63|0
1623720900000|2021-06-15 01:35:00|274.97|272.37|274.77|272.17|275.48|272.88|274.45|271.85|0
1623721200000|2021-06-15 01:40:00|274.86|272.26|275.48|272.88|275.59|272.99|274.77|272.17|0
1623721500000|2021-06-15 01:45:00|275.69|273.09|275.89|273.29|276.1|273.5|275.48|272.88|0
1623721800000|2021-06-15 01:50:00|276.1|273.5|276.09|273.49|276.3|273.7|275.48|272.88|0
1623722100000|2021-06-15 01:55:00|276.3|273.7|276.09|273.49|276.3|273.7|275.89|273.29|0
1623722400000|2021-06-15 02:00:00|276.3|273.7|276.92|274.32|277.33|274.73|275.89|273.29|0
1623722700000|2021-06-15 02:05:00|277.02|274.42|276.2|273.6|277.23|274.63|276.09|273.49|0
1623723000000|2021-06-15 02:10:00|276.09|273.49|275.99|273.39|276.71|274.11|275.88|273.28|0
1623723300000|2021-06-15 02:15:00|275.88|273.28|276.5|273.9|276.71|274.11|275.88|273.28|0
1623723600000|2021-06-15 02:20:00|276.61|274.01|275.99|273.39|276.91|274.31|275.99|273.39|0
1623723900000|2021-06-15 02:25:00|276.09|273.49|275.58|272.98|276.29|273.69|275.47|272.87|0
1623724200000|2021-06-15 02:30:00|275.67|273.07|275.26|272.66|275.67|273.07|274.85|272.25|0
1623724500000|2021-06-15 02:35:00|275.16|272.56|274.44|271.84|275.26|272.66|274.44|271.84|0
1623724800000|2021-06-15 02:40:00|274.64|272.04|274.44|271.84|274.85|272.25|274.34|271.74|0
1623725100000|2021-06-15 02:45:00|274.54|271.94|274.03|271.43|274.64|272.04|274.03|271.43|0
1623725400000|2021-06-15 02:50:00|274.13|271.53|274.44|271.84|274.64|272.04|274.03|271.43|0
1623725700000|2021-06-15 02:55:00|274.54|271.94|275.26|272.66|275.26|272.66|274.54|271.94|0
1623726000000|2021-06-15 03:00:00|275.16|272.56|275.25|272.65|275.87|273.27|275.16|272.56|0
1623726300000|2021-06-15 03:05:00|275.46|272.86|275.36|272.76|275.67|273.07|275.25|272.65|0
1623726600000|2021-06-15 03:10:00|275.25|272.65|275.25|272.65|275.66|273.06|275.05|272.45|0
1623726900000|2021-06-15 03:15:00|275.05|272.45|275.05|272.45|275.36|272.76|274.95|272.35|0
1623727200000|2021-06-15 03:20:00|274.95|272.35|275.04|272.44|275.25|272.65|274.84|272.24|0
1623727500000|2021-06-15 03:25:00|274.95|272.35|274.84|272.24|275.04|272.44|274.43|271.83|0
1623727800000|2021-06-15 03:30:00|274.94|272.34|273.81|271.21|274.94|272.34|273.81|271.21|0
1623728100000|2021-06-15 03:35:00|274.02|271.42|273.4|270.8|274.02|271.42|272.69|270.09|0
1623728400000|2021-06-15 03:40:00|273.3|270.7|273.6|271|273.6|271|273.19|270.59|0
1623728700000|2021-06-15 03:45:00|273.5|270.9|272.99|270.39|273.5|270.9|272.78|270.18|0
1623729000000|2021-06-15 03:50:00|273.09|270.49|272.99|270.39|273.19|270.59|272.78|270.18|0
1623729300000|2021-06-15 03:55:00|272.78|270.18|273.6|271|273.6|271|272.78|270.18|0
1623729600000|2021-06-15 04:00:00|273.5|270.9|273.8|271.2|273.8|271.2|272.98|270.38|0
1623729900000|2021-06-15 04:05:00|273.91|271.31|273.39|270.79|273.91|271.31|273.39|270.79|0
1623730200000|2021-06-15 04:10:00|273.29|270.69|273.19|270.59|273.39|270.79|273.19|270.59|0
1623730500000|2021-06-15 04:15:00|273.39|270.79|272.98|270.38|273.39|270.79|272.88|270.28|0
1623730800000|2021-06-15 04:20:00|273.09|270.49|272.98|270.38|273.18|270.58|272.98|270.38|0
1623731100000|2021-06-15 04:25:00|273.08|270.48|273.29|270.69|273.59|270.99|273.08|270.48|0
1623731400000|2021-06-15 04:30:00|273.18|270.58|273.59|270.99|273.8|271.2|273.18|270.58|0
1623731700000|2021-06-15 04:35:00|273.8|271.2|273.79|271.19|274|271.4|273.59|270.99|0
1623732000000|2021-06-15 04:40:00|273.7|271.1|273.59|270.99|273.79|271.19|273.59|270.99|0
1623732300000|2021-06-15 04:45:00|273.69|271.09|273.38|270.78|273.69|271.09|273.38|270.78|0
1623732600000|2021-06-15 04:50:00|273.59|270.99|273.59|270.99|273.59|270.99|273.59|270.99|0
1623732900000|2021-06-15 04:55:00|273.58|270.98|273.38|270.78|273.58|270.98|273.38|270.78|0
1623733200000|2021-06-15 05:00:00|273.49|270.89|273.28|270.68|273.58|270.98|272.97|270.37|0
1623733500000|2021-06-15 05:05:00|273.17|270.57|274.2|271.6|274.51|271.91|272.97|270.37|0
1623733800000|2021-06-15 05:10:00|274.4|271.8|273.99|271.39|274.61|272.01|273.79|271.19|0
1623734100000|2021-06-15 05:15:00|273.89|271.29|273.78|271.18|273.99|271.39|273.78|271.18|0
1623734400000|2021-06-15 05:20:00|273.99|271.39|273.58|270.98|274.1|271.5|273.58|270.98|0
1623734700000|2021-06-15 05:25:00|273.68|271.08|273.78|271.18|273.99|271.39|273.68|271.08|0
1623735000000|2021-06-15 05:30:00|273.58|270.98|273.78|271.18|273.99|271.39|273.37|270.77|0
1623735300000|2021-06-15 05:35:00|273.89|271.29|273.98|271.38|273.99|271.39|273.57|270.97|0
1623735600000|2021-06-15 05:40:00|273.89|271.29|273.88|271.28|274.39|271.79|273.78|271.18|0
1623735900000|2021-06-15 05:45:00|273.78|271.18|273.78|271.18|273.98|271.38|273.57|270.97|0
1623736200000|2021-06-15 05:50:00|273.57|270.97|273.37|270.77|273.78|271.18|273.16|270.56|0
1623736500000|2021-06-15 05:55:00|273.27|270.67|272.14|269.54|273.37|270.77|272.14|269.54|0
1623736800000|2021-06-15 06:00:00|272.45|269.85|272.95|270.35|273.57|270.97|272.45|269.85|0
1623737100000|2021-06-15 06:05:00|273.16|270.56|273.67|271.07|273.77|271.17|272.95|270.35|0
1623737400000|2021-06-15 06:10:00|273.77|271.17|273.98|271.38|273.98|271.38|273.47|270.87|0
1623737700000|2021-06-15 06:15:00|273.77|271.17|273.56|270.96|273.77|271.17|272.95|270.35|0
1623738000000|2021-06-15 06:20:00|273.47|270.87|272.54|269.94|273.47|270.87|272.13|269.53|0
1623738300000|2021-06-15 06:25:00|272.44|269.84|269.88|267.28|272.54|269.94|269.68|267.08|0
1623738600000|2021-06-15 06:30:00|269.78|267.18|270.7|268.1|270.9|268.3|269.78|267.18|0
1623738900000|2021-06-15 06:35:00|270.49|267.89|271.1|268.5|271.31|268.71|270.49|267.89|0
1623739200000|2021-06-15 06:40:00|270.9|268.3|270.9|268.3|271.51|268.91|270.9|268.3|0
1623739500000|2021-06-15 06:45:00|270.69|268.09|270.49|267.89|270.69|268.09|269.67|267.07|0
1623739800000|2021-06-15 06:50:00|270.39|267.79|269.37|266.77|270.39|267.79|269.26|266.66|0
1623740100000|2021-06-15 06:55:00|269.47|266.87|270.39|267.79|270.39|267.79|269.47|266.87|0
1623740400000|2021-06-15 07:00:00|270.28|267.68|270.89|268.29|272.32|269.72|269.87|267.27|0
1623740700000|2021-06-15 07:05:00|270.69|268.49|269.78|267.58|270.69|268.49|268.87|266.67|0
1623741000000|2021-06-15 07:10:00|269.99|267.79|271.42|269.22|271.42|269.22|269.78|267.58|0
1623741300000|2021-06-15 07:15:00|271.62|269.42|270.6|268.4|272.44|270.24|270.6|268.4|0
1623741600000|2021-06-15 07:20:00|270.8|268.6|270.8|268.6|270.8|268.6|270.19|267.99|0
1623741900000|2021-06-15 07:25:00|270.6|268.4|271.83|269.63|272.03|269.83|270.6|268.4|0
1623742200000|2021-06-15 07:30:00|271.62|269.42|272.03|269.83|272.65|270.45|271.42|269.22|0
1623742500000|2021-06-15 07:35:00|271.93|269.73|272.03|269.83|272.23|270.03|271.82|269.62|0
1623742800000|2021-06-15 07:40:00|272.13|269.93|272.44|270.24|272.44|270.24|271.62|269.42|0
1623743100000|2021-06-15 07:45:00|272.64|270.44|271.21|269.01|272.64|270.44|271|268.8|0
1623743400000|2021-06-15 07:50:00|271.41|269.21|271.31|269.11|272.03|269.83|271|268.8|0
1623743700000|2021-06-15 07:55:00|271.2|269|272.23|270.03|272.23|270.03|271.2|269|0
1623744000000|2021-06-15 08:00:00|272.34|270.14|273.46|271.26|273.46|271.26|272.33|270.13|0
1623744300000|2021-06-15 08:05:00|273.66|271.46|274.27|271.67|274.49|272.29|273.66|271.46|0
1623744600000|2021-06-15 08:10:00|274.38|271.78|272.43|270.23|281.93|279.33|272.43|270.23|0
1623744900000|2021-06-15 08:15:00|272.22|270.02|273.66|271.46|273.66|271.46|272.22|270.02|0
1623745200000|2021-06-15 08:20:00|273.87|271.67|274.07|271.87|274.28|272.08|273.87|271.67|0
1623745500000|2021-06-15 08:25:00|273.87|271.67|273.66|271.46|274.28|272.08|273.66|271.46|0
1623745800000|2021-06-15 08:30:00|273.86|271.66|273.86|271.66|274.07|271.87|273.45|271.25|0
1623746100000|2021-06-15 08:35:00|273.66|271.46|273.04|270.84|273.86|271.66|273.04|270.84|0
1623746400000|2021-06-15 08:40:00|273.25|271.05|273.45|271.25|273.66|271.46|273.24|271.04|0
1623746700000|2021-06-15 08:45:00|273.56|271.36|273.24|271.04|273.65|271.45|273.24|271.04|0
1623747000000|2021-06-15 08:50:00|273.04|270.84|272.42|270.22|273.24|271.04|272.22|270.02|0
1623747300000|2021-06-15 08:55:00|272.21|270.01|272.42|270.22|272.83|270.63|272.21|270.01|0
1623747600000|2021-06-15 09:00:00|272.53|270.33|272.83|270.63|273.03|270.83|272.32|270.12|0
1623747900000|2021-06-15 09:05:00|272.93|270.73|273.24|271.04|273.65|271.45|272.83|270.63|0
1623748200000|2021-06-15 09:10:00|273.44|271.24|273.85|271.65|273.85|271.65|273.03|270.83|0
1623748500000|2021-06-15 09:15:00|274.06|271.86|274.06|271.86|274.17|271.97|273.65|271.45|0
1623748800000|2021-06-15 09:20:00|274.26|272.06|274.06|271.86|274.47|272.27|273.85|271.65|0
1623749100000|2021-06-15 09:25:00|273.85|271.65|273.44|271.24|274.06|271.86|273.23|271.03|0
1623749400000|2021-06-15 09:30:00|273.23|271.03|274.47|272.27|274.47|272.27|273.23|271.03|0
1623749700000|2021-06-15 09:35:00|274.26|272.06|274.67|272.47|275.5|273.3|274.26|272.06|0
1623750000000|2021-06-15 09:40:00|274.88|272.68|274.98|272.78|275.08|272.88|274.05|271.85|0
1623750300000|2021-06-15 09:45:00|274.88|272.68|274.87|272.67|275.08|272.88|274.67|272.47|0
1623750600000|2021-06-15 09:50:00|275.08|272.88|275.08|272.88|275.29|273.09|274.67|272.47|0
1623750900000|2021-06-15 09:55:00|275.19|272.99|276.31|274.11|276.52|274.32|275.08|272.88|0
1623751200000|2021-06-15 10:00:00|276.52|274.32|276.52|274.32|276.52|274.32|275.69|273.49|0
1623751500000|2021-06-15 10:05:00|276.73|274.53|277.14|274.94|277.76|275.56|276.73|274.53|0
1623751800000|2021-06-15 10:10:00|277.35|275.15|277.25|275.05|277.55|275.35|276.72|274.52|0
1623752100000|2021-06-15 10:15:00|277.34|275.14|276.93|274.73|277.34|275.14|276.93|274.73|0
1623752400000|2021-06-15 10:20:00|276.72|274.52|276.72|274.52|276.72|274.52|276.52|274.32|0
1623752700000|2021-06-15 10:25:00|276.52|274.32|275.89|273.69|276.72|274.52|275.89|273.69|0
1623753000000|2021-06-15 10:30:00|276.1|273.9|276.31|274.11|276.51|274.31|276.1|273.9|0
1623753300000|2021-06-15 10:35:00|276.21|274.01|276.72|274.52|276.93|274.73|276.21|274.01|0
1623753600000|2021-06-15 10:40:00|276.92|274.72|275.69|273.49|276.92|274.72|275.69|273.49|0
1623753900000|2021-06-15 10:45:00|275.89|273.69|275.89|273.69|276.1|273.9|275.68|273.48|0
1623754200000|2021-06-15 10:50:00|276|273.8|275.27|273.07|276.1|273.9|275.27|273.07|0
1623754500000|2021-06-15 10:55:00|275.06|272.86|274.24|272.04|275.48|273.28|274.14|271.94|0
1623754800000|2021-06-15 11:00:00|274.03|271.83|275.06|272.86|275.27|273.07|274.03|271.83|0
1623755100000|2021-06-15 11:05:00|274.86|272.66|274.85|272.65|275.06|272.86|274.65|272.45|0
1623755400000|2021-06-15 11:10:00|274.65|272.45|275.06|272.86|275.06|272.86|274.44|272.24|0
1623755700000|2021-06-15 11:15:00|274.96|272.76|274.44|272.24|275.06|272.86|274.23|272.03|0
1623756000000|2021-06-15 11:20:00|274.23|272.03|274.85|272.65|274.85|272.65|274.23|272.03|0
1623756300000|2021-06-15 11:25:00|274.64|272.44|274.85|272.65|275.06|272.86|274.44|272.24|0
1623756600000|2021-06-15 11:30:00|274.64|272.44|274.02|271.82|274.64|272.44|273.93|271.73|0
1623756900000|2021-06-15 11:35:00|274.13|271.93|274.75|272.55|274.75|272.55|274.02|271.82|0
1623757200000|2021-06-15 11:40:00|274.64|272.44|274.85|272.65|275.26|273.06|274.43|272.23|0
1623757500000|2021-06-15 11:45:00|274.64|272.44|274.43|272.23|274.85|272.65|274.43|272.23|0
1623757800000|2021-06-15 11:50:00|274.54|272.34|273.2|271|274.64|272.44|273.2|271|0
1623758100000|2021-06-15 11:55:00|273.4|271.2|274.22|272.02|274.22|272.02|272.99|270.79|0
1623758400000|2021-06-15 12:00:00|274.43|272.23|274.84|272.64|275.05|272.85|274.22|272.02|0
1623758700000|2021-06-15 12:05:00|274.64|272.44|274.84|272.64|275.05|272.85|274.22|272.02|0
1623759000000|2021-06-15 12:10:00|274.43|272.23|274.43|272.23|274.63|272.43|274.02|271.82|0
1623759300000|2021-06-15 12:15:00|274.33|272.13|274.22|272.02|274.63|272.43|274.01|271.81|0
1623759600000|2021-06-15 12:20:00|274.01|271.81|272.78|270.58|274.01|271.81|272.78|270.58|0
1623759900000|2021-06-15 12:25:00|272.89|270.69|275.35|273.15|275.45|273.25|272.78|270.58|0
1623760200000|2021-06-15 12:30:00|275.45|273.25|276.07|273.87|277.52|275.32|274.84|272.64|0
1623760500000|2021-06-15 12:35:00|275.86|273.66|276.28|274.08|276.69|274.49|275.04|272.84|0
1623760800000|2021-06-15 12:40:00|276.07|273.87|276.28|274.08|276.48|274.28|275.66|273.46|0
1623761100000|2021-06-15 12:45:00|276.48|274.28|276.48|274.28|277.72|275.52|276.28|274.08|0
1623761400000|2021-06-15 12:50:00|276.69|274.49|276.69|274.49|277.1|274.9|276.27|274.07|0
1623761700000|2021-06-15 12:55:00|276.89|274.69|276.89|274.69|277.31|275.11|276.68|274.48|0
1623762000000|2021-06-15 13:00:00|277.1|274.9|276.68|274.48|277.1|274.9|275.86|273.66|0
1623762300000|2021-06-15 13:05:00|276.48|274.28|277.51|275.31|277.51|275.31|275.65|273.45|0
1623762600000|2021-06-15 13:10:00|277.3|275.1|276.47|274.27|277.62|275.42|276.38|274.18|0
1623762900000|2021-06-15 13:15:00|276.68|274.48|275.24|273.04|276.89|274.69|275.24|273.04|0
1623763200000|2021-06-15 13:20:00|275.65|273.45|276.27|274.07|276.27|274.07|275.23|273.03|0
1623763500000|2021-06-15 13:25:00|275.85|273.65|276.26|274.06|276.27|274.07|275.65|273.45|0
1623763800000|2021-06-15 13:30:00|276.06|273.86|282.11|279.91|283.42|281.22|276.06|273.86|0
1623764100000|2021-06-15 13:35:00|282.32|280.12|281.01|278.81|282.32|280.12|279.76|277.56|0
1623764400000|2021-06-15 13:40:00|281.22|279.02|280.59|278.39|282.26|280.06|280.18|277.98|0
1623764700000|2021-06-15 13:45:00|280.8|278.6|280.8|278.6|281.01|278.81|278.93|276.73|0
1623765000000|2021-06-15 13:50:00|280.59|278.39|281.43|279.23|282.16|279.96|280.38|278.18|0
1623765300000|2021-06-15 13:55:00|281.22|279.02|281.84|279.64|282.89|280.69|280.8|278.6|0
1623765600000|2021-06-15 14:00:00|281.63|279.43|283.1|280.9|283.31|281.11|281.01|278.81|0
1623765900000|2021-06-15 14:05:00|283.31|281.11|283.1|280.9|284.77|282.57|282.99|280.79|0
1623766200000|2021-06-15 14:10:00|283.3|281.1|284.14|281.94|284.98|282.78|282.68|280.48|0
1623766500000|2021-06-15 14:15:00|283.93|281.73|283.72|281.52|284.56|282.36|282.26|280.06|0
1623766800000|2021-06-15 14:20:00|283.93|281.73|283.72|281.52|284.14|281.94|281.84|279.64|0
1623767100000|2021-06-15 14:25:00|283.51|281.31|284.56|282.36|285.61|283.41|283.3|281.1|0
1623767400000|2021-06-15 14:30:00|284.77|282.57|285.18|282.98|286.85|284.65|284.44|282.24|0
1623767700000|2021-06-15 14:35:00|285.38|283.18|284.64|282.44|286.43|284.23|284.64|282.44|0
1623768000000|2021-06-15 14:40:00|284.44|282.24|286.11|283.91|286.95|284.75|284.44|282.24|0
1623768300000|2021-06-15 14:45:00|286.32|284.12|286.95|284.75|288|285.8|286.11|283.91|0
1623768600000|2021-06-15 14:50:00|286.74|284.54|286.95|284.75|287.79|285.59|286.11|283.91|0
1623768900000|2021-06-15 14:55:00|286.74|284.54|287.79|285.59|288|285.8|286.32|284.12|0
1623769200000|2021-06-15 15:00:00|288|285.8|287.58|285.38|289.05|286.85|287.16|284.96|0
1623769500000|2021-06-15 15:05:00|287.79|285.59|286.95|284.75|287.79|285.59|286.53|284.33|0
1623769800000|2021-06-15 15:10:00|287.16|284.96|287.58|285.38|288|285.8|286.95|284.75|0
1623770100000|2021-06-15 15:15:00|287.37|285.17|285.68|283.48|288|285.8|285.68|283.48|0
1623770400000|2021-06-15 15:20:00|286.1|283.9|285.68|283.48|286.52|284.32|285.47|283.27|0
1623770700000|2021-06-15 15:25:00|285.89|283.69|287.15|284.95|288.2|286|285.89|283.69|0
1623771000000|2021-06-15 15:30:00|287.57|285.37|289.26|287.06|290.52|288.32|287.36|285.16|0
1623771300000|2021-06-15 15:35:00|289.47|287.27|291.37|289.17|292|289.8|289.26|287.06|0
1623771600000|2021-06-15 15:40:00|291.15|288.95|288.83|286.63|291.37|289.17|288.83|286.63|0
1623771900000|2021-06-15 15:45:00|289.04|286.84|288.62|286.42|289.46|287.26|288.41|286.21|0
1623772200000|2021-06-15 15:50:00|288.83|286.63|290.52|288.32|291.15|288.95|288.62|286.42|0
1623772500000|2021-06-15 15:55:00|290.31|288.11|288.83|286.63|290.31|288.11|288.62|286.42|0
1623772800000|2021-06-15 16:00:00|288.62|286.42|287.56|285.36|288.62|286.42|287.14|284.94|0
1623773100000|2021-06-15 16:05:00|287.35|285.15|287.14|284.94|288.19|285.99|286.93|284.73|0
1623773400000|2021-06-15 16:10:00|286.93|284.73|287.14|284.94|287.14|284.94|286.3|284.1|0
1623773700000|2021-06-15 16:15:00|286.93|284.73|286.3|284.1|287.35|285.15|285.88|283.68|0
1623774000000|2021-06-15 16:20:00|286.09|283.89|285.46|283.26|286.51|284.31|285.46|283.26|0
1623774300000|2021-06-15 16:25:00|285.67|283.47|285.04|282.84|286.3|284.1|284.62|282.42|0
1623774600000|2021-06-15 16:30:00|284.83|282.63|284.83|282.63|285.46|283.26|284.41|282.21|0
1623774900000|2021-06-15 16:35:00|284.62|282.42|285.56|283.36|285.56|283.36|284.41|282.21|0
1623775200000|2021-06-15 16:40:00|285.67|283.47|286.92|284.72|287.35|285.15|285.46|283.26|0
1623775500000|2021-06-15 16:45:00|287.13|284.93|286.71|284.51|287.13|284.93|286.08|283.88|0
1623775800000|2021-06-15 16:50:00|286.5|284.3|287.34|285.14|287.34|285.14|286.5|284.3|0
1623776100000|2021-06-15 16:55:00|287.55|285.35|286.71|284.51|288.18|285.98|286.71|284.51|0
1623776400000|2021-06-15 17:00:00|286.92|284.72|287.76|285.56|288.18|285.98|286.71|284.51|0
1623776700000|2021-06-15 17:05:00|287.55|285.35|287.13|284.93|287.76|285.56|285.45|283.25|0
1623777000000|2021-06-15 17:10:00|287.03|284.83|286.92|284.72|287.76|285.56|286.5|284.3|0
1623777300000|2021-06-15 17:15:00|287.13|284.93|287.34|285.14|289.23|287.03|287.03|284.83|0
1623777600000|2021-06-15 17:20:00|287.45|285.25|288.18|285.98|288.18|285.98|287.34|285.14|0
1623777900000|2021-06-15 17:25:00|287.97|285.77|287.97|285.77|288.39|286.19|287.55|285.35|0
1623778200000|2021-06-15 17:30:00|288.18|285.98|286.07|283.87|288.18|285.98|286.07|283.87|0
1623778500000|2021-06-15 17:35:00|286.28|284.08|286.07|283.87|286.7|284.5|285.86|283.66|0
1623778800000|2021-06-15 17:40:00|285.86|283.66|286.07|283.87|286.7|284.5|285.44|283.24|0
1623779100000|2021-06-15 17:45:00|286.28|284.08|284.81|282.61|286.7|284.5|284.81|282.61|0
1623779400000|2021-06-15 17:50:00|284.39|282.19|283.76|281.56|284.6|282.4|283.34|281.14|0
1623779700000|2021-06-15 17:55:00|283.55|281.35|283.13|280.93|283.55|281.35|282.72|280.52|0
1623780000000|2021-06-15 18:00:00|282.93|280.73|281.25|279.05|283.34|281.14|280.84|278.64|0
1623780300000|2021-06-15 18:05:00|281.46|279.26|281.25|279.05|281.46|279.26|280.42|278.22|0
1623780600000|2021-06-15 18:10:00|281.46|279.26|284.81|282.61|285.01|282.81|281.46|279.26|0
1623780900000|2021-06-15 18:15:00|285.01|282.81|283.34|281.14|285.01|282.81|282.92|280.72|0
1623781200000|2021-06-15 18:20:00|283.55|281.35|283.55|281.35|284.18|281.98|283.34|281.14|0
1623781500000|2021-06-15 18:25:00|283.34|281.14|283.55|281.35|284.38|282.18|283.34|281.14|0
1623781800000|2021-06-15 18:30:00|283.34|281.14|284.17|281.97|284.38|282.18|283.34|281.14|0
1623782100000|2021-06-15 18:35:00|283.96|281.76|284.38|282.18|284.59|282.39|283.75|281.55|0
1623782400000|2021-06-15 18:40:00|284.59|282.39|283.96|281.76|285.01|282.81|283.75|281.55|0
1623782700000|2021-06-15 18:45:00|283.75|281.55|282.29|280.09|283.96|281.76|282.08|279.88|0
1623783000000|2021-06-15 18:50:00|282.5|280.3|281.45|279.25|283.12|280.92|281.45|279.25|0
1623783300000|2021-06-15 18:55:00|281.24|279.04|282.7|280.5|282.7|280.5|280.62|278.42|0
1623783600000|2021-06-15 19:00:00|282.49|280.29|286.26|284.06|286.47|284.27|282.49|280.29|0
1623783900000|2021-06-15 19:05:00|286.05|283.85|284.16|281.96|286.05|283.85|283.75|281.55|0
1623784200000|2021-06-15 19:10:00|283.96|281.76|284.16|281.96|284.37|282.17|283.23|281.03|0
1623784500000|2021-06-15 19:15:00|284.37|282.17|283.12|280.92|284.37|282.17|282.7|280.5|0
1623784800000|2021-06-15 19:20:00|282.91|280.71|283.74|281.54|283.95|281.75|282.28|280.08|0
1623785100000|2021-06-15 19:25:00|283.95|281.75|285.21|283.01|286.26|284.06|283.32|281.12|0
1623785400000|2021-06-15 19:30:00|285.42|283.22|287.1|284.9|287.94|285.74|285.21|283.01|0
1623785700000|2021-06-15 19:35:00|286.89|284.69|286.04|283.84|288.57|286.37|286.04|283.84|0
1623786000000|2021-06-15 19:40:00|285.83|283.63|284.37|282.17|286.25|284.05|283.53|281.33|0
1623786300000|2021-06-15 19:45:00|284.16|281.96|281.23|279.03|284.16|281.96|281.23|279.03|0
1623786600000|2021-06-15 19:50:00|284.57|282.37|286.04|283.84|286.88|284.68|282.69|280.49|0
1623786900000|2021-06-15 19:55:00|286.46|284.26|285.62|283.42|287.51|285.31|284.57|282.37|0
1623787200000|2021-06-15 20:00:00|284.36|282.16|285.41|283.21|285.41|283.21|284.15|281.95|0
1623787500000|2021-06-15 20:05:00|284.99|282.79|284.78|282.58|285.2|283|284.57|282.37|0
1623787800000|2021-06-15 20:10:00|284.99|282.79|284.47|282.27|284.99|282.79|284.15|281.95|0
1623788100000|2021-06-15 20:15:00|284.77|282.17|284.97|282.37|285.34|282.74|284.61|282.01|0
1623788400000|2021-06-15 20:20:00|284.91|282.31|285.46|282.86|285.46|282.86|284.86|282.26|0
1623788700000|2021-06-15 20:25:00|285.43|282.83|285.34|282.74|285.43|282.83|285.21|282.61|0
1623789000000|2021-06-15 20:30:00|285.29|282.69|284.45|281.85|285.5|282.9|284.45|281.85|0
1623789300000|2021-06-15 20:35:00|284.66|282.06|283.62|281.02|284.66|282.06|283.62|281.02|0
1623789600000|2021-06-15 20:40:00|283.82|281.22|283.82|281.22|284.03|281.43|283.41|280.81|0
1623789900000|2021-06-15 20:45:00|284.03|281.43|283.82|281.22|284.03|281.43|283.4|280.8|0
1623790200000|2021-06-15 20:50:00|283.61|281.01|283.4|280.8|283.82|281.22|283.19|280.59|0
1623790500000|2021-06-15 20:55:00|283.19|280.59|284.66|282.06|284.66|282.06|283.19|280.59|0
1623790800000|2021-06-15 21:00:00|284.62|282.02|284.22|281.62|284.62|282.02|284.22|281.62|0
1623791100000|2021-06-15 21:05:00|283.94|281.34|284.16|281.56|284.16|281.56|283.94|281.34|0
1623791400000|2021-06-15 21:10:00|284.19|281.59|284.31|281.71|284.71|282.11|284.19|281.59|0
1623791700000|2021-06-15 21:15:00|284.34|281.74|284.51|281.91|284.51|281.91|284.34|281.74|0
1623792300000|2021-06-15 21:25:00|284.36|281.76|284.63|282.03|284.63|282.03|284.36|281.76|0
1623792600000|2021-06-15 21:30:00|284.6|282|284.6|282|284.83|282.23|284.36|281.76|0
1623792900000|2021-06-15 21:35:00|284.51|281.91|284.71|282.11|284.71|282.11|284.51|281.91|0
1623793200000|2021-06-15 21:40:00|284.62|282.02|284.5|281.9|284.71|282.11|284.5|281.9|0
1623793500000|2021-06-15 21:45:00|284.53|281.93|284.56|281.96|284.56|281.96|284.53|281.93|0
1623793800000|2021-06-15 21:50:00|284.65|282.05|284.69|282.09|284.69|282.09|284.41|281.81|0
1623794100000|2021-06-15 21:55:00|284.7|282.1|284.41|281.81|285.13|282.53|284.41|281.81|0
1623794400000|2021-06-15 22:00:00|284.02|281.42|283.07|280.47|284.43|281.83|282.86|280.26|0
1623794700000|2021-06-15 22:05:00|282.86|280.26|283.07|280.47|283.28|280.68|282.86|280.26|0
1623795000000|2021-06-15 22:10:00|283.28|280.68|283.48|280.88|283.49|280.89|283.28|280.68|0
1623795300000|2021-06-15 22:15:00|283.38|280.78|283.27|280.67|283.48|280.88|283.07|280.47|0
1623795600000|2021-06-15 22:20:00|283.07|280.47|283.06|280.46|283.27|280.67|283.06|280.46|0
1623795900000|2021-06-15 22:25:00|283.27|280.67|283.27|280.67|283.27|280.67|283.27|280.67|0
1623796200000|2021-06-15 22:30:00|283.69|281.09|283.9|281.3|283.9|281.3|283.48|280.88|0
1623796500000|2021-06-15 22:35:00|283.69|281.09|284.74|282.14|284.74|282.14|283.69|281.09|0
1623796800000|2021-06-15 22:40:00|284.63|282.03|284.11|281.51|284.94|282.34|284.11|281.51|0
1623797100000|2021-06-15 22:45:00|284.32|281.72|284.73|282.13|284.94|282.34|284.11|281.51|0
1623797400000|2021-06-15 22:50:00|284.94|282.34|284.94|282.34|285.15|282.55|284.73|282.13|0
1623797700000|2021-06-15 22:55:00|284.73|282.13|284.73|282.13|284.73|282.13|284.73|282.13|0
1623798000000|2021-06-15 23:00:00|284.94|282.34|284.73|282.13|285.57|282.97|284.73|282.13|0
1623798300000|2021-06-15 23:05:00|284.94|282.34|284.73|282.13|285.15|282.55|284.52|281.92|0
1623798600000|2021-06-15 23:10:00|284.94|282.34|284.73|282.13|284.94|282.34|284.52|281.92|0
1623798900000|2021-06-15 23:15:00|284.84|282.24|284.94|282.34|285.15|282.55|284.73|282.13|0
1623799200000|2021-06-15 23:20:00|285.04|282.44|285.77|283.17|286.19|283.59|285.04|282.44|0
1623799500000|2021-06-15 23:25:00|285.56|282.96|285.98|283.38|285.98|283.38|285.56|282.96|0
1623799800000|2021-06-15 23:30:00|286.19|283.59|286.19|283.59|286.61|284.01|286.19|283.59|0
1623800100000|2021-06-15 23:35:00|286.4|283.8|285.77|283.17|286.4|283.8|285.56|282.96|0
1623800400000|2021-06-15 23:40:00|285.56|282.96|285.67|283.07|285.77|283.17|285.56|282.96|0
1623800700000|2021-06-15 23:45:00|285.56|282.96|284.72|282.12|286.19|283.59|284.72|282.12|0
1623801000000|2021-06-15 23:50:00|284.51|281.91|284.3|281.7|284.72|282.12|283.88|281.28|0
1623801300000|2021-06-15 23:55:00|284.09|281.49|285.14|282.54|285.35|282.75|284.09|281.49|0
1623801600000|2021-06-16 00:00:00|284.93|282.33|284.72|282.12|285.35|282.75|284.09|281.49|0
1623801900000|2021-06-16 00:05:00|284.51|281.91|284.09|281.49|284.51|281.91|283.46|280.86|0
1623802200000|2021-06-16 00:10:00|283.88|281.28|284.09|281.49|284.3|281.7|283.88|281.28|0
1623802500000|2021-06-16 00:15:00|283.88|281.28|284.5|281.9|284.92|282.32|283.88|281.28|0
1623802800000|2021-06-16 00:20:00|284.71|282.11|284.71|282.11|284.71|282.11|284.08|281.48|0
1623803100000|2021-06-16 00:25:00|284.61|282.01|284.08|281.48|284.71|282.11|284.08|281.48|0
1623803400000|2021-06-16 00:30:00|284.29|281.69|284.29|281.69|284.29|281.69|283.66|281.06|0
1623803700000|2021-06-16 00:35:00|284.19|281.59|283.66|281.06|284.19|281.59|283.24|280.64|0
1623804000000|2021-06-16 00:40:00|283.56|280.96|284.08|281.48|284.08|281.48|283.45|280.85|0
1623804300000|2021-06-16 00:45:00|284.29|281.69|284.08|281.48|284.5|281.9|284.08|281.48|0
1623804600000|2021-06-16 00:50:00|284.29|281.69|284.7|282.1|284.71|282.11|284.29|281.69|0
1623804900000|2021-06-16 00:55:00|284.6|282|284.91|282.31|284.91|282.31|284.39|281.79|0
1623805200000|2021-06-16 01:00:00|284.7|282.1|284.91|282.31|285.75|283.15|284.7|282.1|0
1623805500000|2021-06-16 01:05:00|284.7|282.1|284.28|281.68|284.7|282.1|284.07|281.47|0
1623805800000|2021-06-16 01:10:00|284.49|281.89|284.07|281.47|284.49|281.89|283.86|281.26|0
1623806100000|2021-06-16 01:15:00|283.86|281.26|283.65|281.05|284.28|281.68|283.65|281.05|0
1623806400000|2021-06-16 01:20:00|283.76|281.16|283.86|281.26|283.86|281.26|283.44|280.84|0
1623806700000|2021-06-16 01:25:00|283.76|281.16|283.86|281.26|283.86|281.26|283.44|280.84|0
1623807000000|2021-06-16 01:30:00|283.65|281.05|283.86|281.26|284.07|281.47|283.44|280.84|0
1623807300000|2021-06-16 01:35:00|283.65|281.05|284.07|281.47|284.28|281.68|283.44|280.84|0
1623807600000|2021-06-16 01:40:00|283.86|281.26|284.27|281.67|284.48|281.88|283.86|281.26|0
1623807900000|2021-06-16 01:45:00|284.48|281.88|285.32|282.72|285.32|282.72|284.27|281.67|0
1623808200000|2021-06-16 01:50:00|285.43|282.83|284.69|282.09|285.53|282.93|284.48|281.88|0
1623808500000|2021-06-16 01:55:00|284.48|281.88|284.69|282.09|284.9|282.3|284.48|281.88|0
1623808800000|2021-06-16 02:00:00|284.9|282.3|284.27|281.67|284.9|282.3|284.27|281.67|0
1623809100000|2021-06-16 02:05:00|284.38|281.78|284.9|282.3|284.9|282.3|284.27|281.67|0
1623809400000|2021-06-16 02:10:00|285.11|282.51|285.32|282.72|285.32|282.72|284.9|282.3|0
1623809700000|2021-06-16 02:15:00|285.53|282.93|285.31|282.71|285.53|282.93|284.9|282.3|0
1623810000000|2021-06-16 02:20:00|285.52|282.92|285.73|283.13|285.73|283.13|285.31|282.71|0
1623810300000|2021-06-16 02:25:00|285.52|282.92|285.73|283.13|285.73|283.13|285.31|282.71|0
1623810600000|2021-06-16 02:30:00|286.15|283.55|285.94|283.34|286.15|283.55|285.94|283.34|0
1623810900000|2021-06-16 02:35:00|285.73|283.13|285.52|282.92|285.73|283.13|285.52|282.92|0
1623811200000|2021-06-16 02:40:00|285.73|283.13|285.1|282.5|285.73|283.13|284.89|282.29|0
1623811500000|2021-06-16 02:45:00|285.21|282.61|285.73|283.13|285.94|283.34|285.1|282.5|0
1623811800000|2021-06-16 02:50:00|285.84|283.24|286.15|283.55|286.15|283.55|285.73|283.13|0
1623812100000|2021-06-16 02:55:00|286.36|283.76|285.62|283.02|286.36|283.76|285.52|282.92|0
1623812400000|2021-06-16 03:00:00|285.73|283.13|286.14|283.54|286.14|283.54|285.72|283.12|0
1623812700000|2021-06-16 03:05:00|286.35|283.75|286.56|283.96|286.56|283.96|286.14|283.54|0
1623813000000|2021-06-16 03:10:00|286.77|284.17|286.77|284.17|286.77|284.17|286.35|283.75|0
1623813300000|2021-06-16 03:15:00|286.56|283.96|286.77|284.17|286.98|284.38|286.14|283.54|0
1623813600000|2021-06-16 03:20:00|286.88|284.28|285.93|283.33|286.98|284.38|285.93|283.33|0
1623813900000|2021-06-16 03:25:00|286.14|283.54|285.51|282.91|286.14|283.54|285.51|282.91|0
1623814200000|2021-06-16 03:30:00|285.3|282.7|284.88|282.28|285.3|282.7|284.67|282.07|0
1623814500000|2021-06-16 03:35:00|284.99|282.39|285.3|282.7|285.3|282.7|284.88|282.28|0
1623814800000|2021-06-16 03:40:00|285.51|282.91|284.88|282.28|285.51|282.91|284.67|282.07|0
1623815100000|2021-06-16 03:45:00|284.67|282.07|284.66|282.06|284.88|282.28|284.66|282.06|0
1623815400000|2021-06-16 03:50:00|284.87|282.27|284.66|282.06|284.87|282.27|284.66|282.06|0
1623815700000|2021-06-16 03:55:00|284.87|282.27|284.45|281.85|284.87|282.27|284.45|281.85|0
1623816000000|2021-06-16 04:00:00|284.24|281.64|284.24|281.64|284.45|281.85|284.24|281.64|0
1623816300000|2021-06-16 04:05:00|284.45|281.85|284.24|281.64|284.45|281.85|284.24|281.64|0
1623816600000|2021-06-16 04:10:00|284.45|281.85|285.29|282.69|285.29|282.69|284.45|281.85|0
1623816900000|2021-06-16 04:15:00|285.08|282.48|285.08|282.48|285.29|282.69|284.66|282.06|0
1623817200000|2021-06-16 04:20:00|284.87|282.27|284.66|282.06|284.87|282.27|284.66|282.06|0
1623817500000|2021-06-16 04:25:00|284.45|281.85|284.45|281.85|284.66|282.06|284.45|281.85|0
1623817800000|2021-06-16 04:30:00|284.66|282.06|284.86|282.26|284.86|282.26|284.45|281.85|0
1623818100000|2021-06-16 04:35:00|285.07|282.47|285.07|282.47|285.07|282.47|284.86|282.26|0
1623818400000|2021-06-16 04:40:00|284.86|282.26|285.49|282.89|285.49|282.89|284.86|282.26|0
1623818700000|2021-06-16 04:45:00|285.28|282.68|285.7|283.1|286.12|283.52|285.28|282.68|0
1623819000000|2021-06-16 04:50:00|285.91|283.31|285.49|282.89|285.91|283.31|285.49|282.89|0
1623819300000|2021-06-16 04:55:00|285.39|282.79|285.28|282.68|285.49|282.89|285.28|282.68|0
1623819600000|2021-06-16 05:00:00|285.07|282.47|284.86|282.26|285.07|282.47|284.44|281.84|0
1623819900000|2021-06-16 05:05:00|284.76|282.16|284.65|282.05|284.86|282.26|284.23|281.63|0
1623820200000|2021-06-16 05:10:00|284.86|282.26|284.86|282.26|284.86|282.26|284.23|281.63|0
1623820500000|2021-06-16 05:15:00|284.65|282.05|284.43|281.83|284.65|282.05|284.23|281.63|0
1623820800000|2021-06-16 05:20:00|284.64|282.04|284.64|282.04|284.85|282.25|284.43|281.83|0
1623821100000|2021-06-16 05:25:00|284.85|282.25|285.48|282.88|285.48|282.88|284.64|282.04|0
1623821400000|2021-06-16 05:30:00|285.38|282.78|285.8|283.2|286.11|283.51|285.06|282.46|0
1623821700000|2021-06-16 05:35:00|285.69|283.09|284.85|282.25|285.8|283.2|284.43|281.83|0
1623822000000|2021-06-16 05:40:00|284.64|282.04|284.43|281.83|284.64|282.04|284.43|281.83|0
1623822300000|2021-06-16 05:45:00|284.64|282.04|284.43|281.83|284.64|282.04|284.43|281.83|0
1623822600000|2021-06-16 05:50:00|284.64|282.04|284.43|281.83|284.64|282.04|284.01|281.41|0
1623822900000|2021-06-16 05:55:00|284.54|281.94|285.26|282.66|285.47|282.87|284.43|281.83|0
1623823200000|2021-06-16 06:00:00|285.47|282.87|285.26|282.66|285.68|283.08|285.26|282.66|0
1623823500000|2021-06-16 06:05:00|285.05|282.45|285.68|283.08|285.89|283.29|285.05|282.45|0
1623823800000|2021-06-16 06:10:00|285.89|283.29|286.31|283.71|286.31|283.71|285.47|282.87|0
1623824100000|2021-06-16 06:15:00|286.1|283.5|285.26|282.66|286.31|283.71|285.26|282.66|0
1623824400000|2021-06-16 06:20:00|285.05|282.45|284.21|281.61|285.26|282.66|284.21|281.61|0
1623824700000|2021-06-16 06:25:00|284.32|281.72|284.84|282.24|284.84|282.24|284.21|281.61|0
1623825000000|2021-06-16 06:30:00|285.05|282.45|284.42|281.82|285.05|282.45|284.42|281.82|0
1623825300000|2021-06-16 06:35:00|284.21|281.61|284|281.4|284.21|281.61|283.79|281.19|0
1623825600000|2021-06-16 06:40:00|284.21|281.61|284.63|282.03|284.63|282.03|284|281.4|0
1623825900000|2021-06-16 06:45:00|284.62|282.02|284.41|281.81|284.62|282.02|284.2|281.6|0
1623826200000|2021-06-16 06:50:00|284.2|281.6|283.99|281.39|284.31|281.71|283.79|281.19|0
1623826500000|2021-06-16 06:55:00|283.78|281.18|284.62|282.02|284.62|282.02|283.16|280.56|0
1623826800000|2021-06-16 07:00:00|284.41|281.81|283.15|280.55|284.41|281.81|282.95|280.35|0
1623827100000|2021-06-16 07:05:00|282.95|280.75|283.16|280.96|283.16|280.96|282.12|279.92|0
1623827400000|2021-06-16 07:10:00|283.37|281.17|283.16|280.96|283.79|281.59|282.95|280.75|0
1623827700000|2021-06-16 07:15:00|283.37|281.17|284.63|282.43|285.05|282.85|282.95|280.75|0
1623828000000|2021-06-16 07:20:00|284.42|282.22|284.63|282.43|284.84|282.64|284|281.8|0
1623828300000|2021-06-16 07:25:00|284.42|282.22|285.04|282.84|285.46|283.26|284.21|282.01|0
1623828600000|2021-06-16 07:30:00|284.83|282.63|284.83|282.63|284.83|282.63|284|281.8|0
1623828900000|2021-06-16 07:35:00|285.04|282.84|284.2|282|285.25|283.05|284.2|282|0
1623829200000|2021-06-16 07:40:00|284.1|281.9|284.83|282.63|285.04|282.84|284.1|281.9|0
1623829500000|2021-06-16 07:45:00|285.04|282.84|284.62|282.42|285.04|282.84|283.99|281.79|0
1623829800000|2021-06-16 07:50:00|284.83|282.63|285.67|283.47|285.88|283.68|284.83|282.63|0
1623830100000|2021-06-16 07:55:00|285.46|283.26|286.09|283.89|286.51|284.31|285.46|283.26|0
1623830400000|2021-06-16 08:00:00|286.3|284.1|286.93|284.73|287.56|285.36|285.88|283.68|0
1623830700000|2021-06-16 08:05:00|287.14|284.94|287.14|284.94|287.56|285.36|286.72|284.52|0
1623831000000|2021-06-16 08:10:00|287.35|285.15|287.77|285.57|287.77|285.57|286.93|284.73|0
1623831300000|2021-06-16 08:15:00|287.56|285.36|287.13|284.93|287.56|285.36|286.92|284.72|0
1623831600000|2021-06-16 08:20:00|287.24|285.04|287.77|285.57|287.77|285.57|287.13|284.93|0
1623831900000|2021-06-16 08:25:00|287.55|285.35|289.24|287.04|289.24|287.04|287.55|285.35|0
1623832200000|2021-06-16 08:30:00|289.45|287.25|289.03|286.83|289.45|287.25|288.82|286.62|0
1623832500000|2021-06-16 08:35:00|288.93|286.73|287.76|285.56|288.93|286.73|287.76|285.56|0
1623832800000|2021-06-16 08:40:00|287.55|285.35|287.76|285.56|287.97|285.77|287.34|285.14|0
1623833100000|2021-06-16 08:45:00|287.55|285.35|286.71|284.51|287.55|285.35|286.5|284.3|0
1623833400000|2021-06-16 08:50:00|286.5|284.3|286.5|284.3|286.5|284.3|286.29|284.09|0
1623833700000|2021-06-16 08:55:00|286.29|284.09|286.07|283.87|286.29|284.09|286.07|283.87|0
1623834000000|2021-06-16 09:00:00|285.86|283.66|285.65|283.45|285.97|283.77|285.44|283.24|0
1623834300000|2021-06-16 09:05:00|285.86|283.66|286.07|283.87|286.28|284.08|285.65|283.45|0
1623834600000|2021-06-16 09:10:00|286.28|284.08|286.7|284.5|286.7|284.5|285.86|283.66|0
1623834900000|2021-06-16 09:15:00|286.91|284.71|287.33|285.13|287.33|285.13|286.91|284.71|0
1623835200000|2021-06-16 09:20:00|287.12|284.92|287.54|285.34|287.54|285.34|287.12|284.92|0
1623835500000|2021-06-16 09:25:00|287.75|285.55|288.59|286.39|288.81|286.61|287.75|285.55|0
1623835800000|2021-06-16 09:30:00|288.38|286.18|287.54|285.34|288.59|286.39|287.54|285.34|0
1623836100000|2021-06-16 09:35:00|287.33|285.13|287.12|284.92|287.33|285.13|286.91|284.71|0
1623836400000|2021-06-16 09:40:00|287.33|285.13|287.33|285.13|287.33|285.13|287.12|284.92|0
1623836700000|2021-06-16 09:45:00|287.12|284.92|286.9|284.7|287.12|284.92|286.9|284.7|0
1623837000000|2021-06-16 09:50:00|286.69|284.49|286.9|284.7|286.9|284.7|286.48|284.28|0
1623837300000|2021-06-16 09:55:00|287.11|284.91|286.9|284.7|287.11|284.91|286.69|284.49|0
1623837600000|2021-06-16 10:00:00|286.8|284.6|286.27|284.07|286.9|284.7|286.27|284.07|0
1623837900000|2021-06-16 10:05:00|286.06|283.86|285.43|283.23|286.27|284.07|285.22|283.02|0
1623838200000|2021-06-16 10:10:00|285.33|283.13|285.43|283.23|285.64|283.44|285.22|283.02|0
1623838500000|2021-06-16 10:15:00|285.22|283.02|284.59|282.39|285.43|283.23|284.28|282.08|0
1623838800000|2021-06-16 10:20:00|284.38|282.18|283.96|281.76|284.59|282.39|283.75|281.55|0
1623839100000|2021-06-16 10:25:00|283.75|281.55|282.91|280.71|283.75|281.55|282.91|280.71|0
1623839400000|2021-06-16 10:30:00|282.7|280.5|282.7|280.5|283.12|280.92|282.28|280.08|0
1623839700000|2021-06-16 10:35:00|282.91|280.71|283.74|281.54|283.74|281.54|282.49|280.29|0
1623840000000|2021-06-16 10:40:00|283.53|281.33|284.58|282.38|284.79|282.59|283.53|281.33|0
1623840300000|2021-06-16 10:45:00|284.79|282.59|284.79|282.59|285|282.8|284.27|282.07|0
1623840600000|2021-06-16 10:50:00|284.69|282.49|285.42|283.22|285.63|283.43|284.58|282.38|0
1623840900000|2021-06-16 10:55:00|285.53|283.33|286.26|284.06|286.47|284.27|285.53|283.33|0
1623841200000|2021-06-16 11:00:00|286.47|284.27|286.68|284.48|286.89|284.69|286.05|283.85|0
1623841500000|2021-06-16 11:05:00|286.47|284.27|286.04|283.84|286.58|284.38|285.41|283.21|0
1623841800000|2021-06-16 11:10:00|286.25|284.05|286.46|284.26|286.89|284.69|286.04|283.84|0
1623842100000|2021-06-16 11:15:00|286.67|284.47|286.46|284.26|286.88|284.68|286.46|284.26|0
1623842400000|2021-06-16 11:20:00|286.36|284.16|285.62|283.42|286.36|284.16|285.41|283.21|0
1623842700000|2021-06-16 11:25:00|285.41|283.21|286.78|284.58|287.3|285.1|285.41|283.21|0
1623843000000|2021-06-16 11:30:00|286.67|284.47|287.3|285.1|287.3|285.1|286.25|284.05|0
1623843300000|2021-06-16 11:35:00|287.51|285.31|286.67|284.47|287.62|285.42|286.67|284.47|0
1623843600000|2021-06-16 11:40:00|286.88|284.68|287.09|284.89|287.09|284.89|286.67|284.47|0
1623843900000|2021-06-16 11:45:00|287.2|285|286.88|284.68|287.51|285.31|286.88|284.68|0
1623844200000|2021-06-16 11:50:00|287.09|284.89|287.3|285.1|287.51|285.31|286.78|284.58|0
1623844500000|2021-06-16 11:55:00|287.41|285.21|287.09|284.89|287.51|285.31|286.88|284.68|0
1623844800000|2021-06-16 12:00:00|286.87|284.67|287.29|285.09|288.46|286.26|286.87|284.67|0
1623845100000|2021-06-16 12:05:00|287.51|285.31|287.29|285.09|287.51|285.31|286.87|284.67|0
1623845400000|2021-06-16 12:10:00|287.08|284.88|286.24|284.04|287.08|284.88|285.82|283.62|0
1623845700000|2021-06-16 12:15:00|286.45|284.25|286.24|284.04|286.66|284.46|286.03|283.83|0
1623846000000|2021-06-16 12:20:00|286.45|284.25|286.66|284.46|287.29|285.09|286.45|284.25|0
1623846300000|2021-06-16 12:25:00|286.45|284.25|286.03|283.83|286.66|284.46|285.93|283.73|0
1623846600000|2021-06-16 12:30:00|285.93|283.73|284.77|282.57|285.93|283.73|284.77|282.57|0
1623846900000|2021-06-16 12:35:00|284.98|282.78|284.76|282.56|285.18|282.98|284.34|282.14|0
1623847200000|2021-06-16 12:40:00|284.97|282.77|285.39|283.19|285.6|283.4|284.55|282.35|0
1623847500000|2021-06-16 12:45:00|285.18|282.98|285.39|283.19|285.6|283.4|285.08|282.88|0
1623847800000|2021-06-16 12:50:00|285.6|283.4|286.02|283.82|286.02|283.82|285.18|282.98|0
1623848100000|2021-06-16 12:55:00|285.81|283.61|284.97|282.77|286.02|283.82|284.97|282.77|0
1623848400000|2021-06-16 13:00:00|284.76|282.56|284.13|281.93|284.97|282.77|283.71|281.51|0
1623848700000|2021-06-16 13:05:00|283.92|281.72|285.39|283.19|285.39|283.19|283.92|281.72|0
1623849000000|2021-06-16 13:10:00|285.18|282.98|284.34|282.14|285.5|283.3|284.34|282.14|0
1623849300000|2021-06-16 13:15:00|284.55|282.35|284.13|281.93|284.55|282.35|283.5|281.3|0
1623849600000|2021-06-16 13:20:00|283.92|281.72|283.08|280.88|284.54|282.34|283.08|280.88|0
1623849900000|2021-06-16 13:25:00|282.87|280.67|282.66|280.46|283.08|280.88|281.82|279.62|0
1623850200000|2021-06-16 13:30:00|282.24|280.04|284.96|282.76|285.8|283.6|281.19|278.99|0
1623850500000|2021-06-16 13:35:00|284.75|282.55|284.75|282.55|285.17|282.97|282.86|280.66|0
1623850800000|2021-06-16 13:40:00|284.54|282.34|285.17|282.97|285.59|283.39|284.12|281.92|0
1623851100000|2021-06-16 13:45:00|285.59|283.39|286.64|284.44|287.06|284.86|284.96|282.76|0
1623851400000|2021-06-16 13:50:00|286.43|284.23|286.22|284.02|286.85|284.65|285.38|283.18|0
1623851700000|2021-06-16 13:55:00|286.01|283.81|285.59|283.39|286.64|284.44|285.38|283.18|0
1623852000000|2021-06-16 14:00:00|285.38|283.18|285.37|283.17|286.64|284.44|284.75|282.55|0
1623852300000|2021-06-16 14:05:00|285.58|283.38|284.95|282.75|285.58|283.38|283.49|281.29|0
1623852600000|2021-06-16 14:10:00|284.74|282.54|285.58|283.38|285.79|283.59|284.11|281.91|0
1623852900000|2021-06-16 14:15:00|285.37|283.17|286.11|283.91|286.21|284.01|284.95|282.75|0
1623853200000|2021-06-16 14:20:00|286.21|284.01|286|283.8|286.42|284.22|284.95|282.75|0
1623853500000|2021-06-16 14:25:00|286.11|283.91|285.27|283.07|286.21|284.01|285.06|282.86|0
1623853800000|2021-06-16 14:30:00|285.06|282.86|285.48|283.28|285.69|283.49|284.64|282.44|0
1623854100000|2021-06-16 14:35:00|285.69|283.49|285.48|283.28|285.91|283.71|285.06|282.86|0
1623854400000|2021-06-16 14:40:00|285.69|283.49|286.32|284.12|287.17|284.97|285.48|283.28|0
1623854700000|2021-06-16 14:45:00|286.11|283.91|286.64|284.44|286.96|284.76|285.48|283.28|0
1623855000000|2021-06-16 14:50:00|286.75|284.55|286.53|284.33|286.96|284.76|286.11|283.91|0
1623855300000|2021-06-16 14:55:00|286.32|284.12|285.69|283.49|286.74|284.54|285.69|283.49|0
1623855600000|2021-06-16 15:00:00|285.9|283.7|285.9|283.7|286.11|283.91|285.27|283.07|0
1623855900000|2021-06-16 15:05:00|285.69|283.49|286.53|284.33|286.74|284.54|285.69|283.49|0
1623856200000|2021-06-16 15:10:00|286.74|284.54|284.84|282.64|286.74|284.54|284.84|282.64|0
1623856500000|2021-06-16 15:15:00|285.05|282.85|283.16|280.96|285.05|282.85|282.95|280.75|0
1623856800000|2021-06-16 15:20:00|283.27|281.07|283.68|281.48|283.68|281.48|282.85|280.65|0
1623857100000|2021-06-16 15:25:00|283.47|281.27|283.47|281.27|284.32|282.12|283.26|281.06|0
1623857400000|2021-06-16 15:30:00|283.68|281.48|284.95|282.75|285.16|282.96|283.26|281.06|0
1623857700000|2021-06-16 15:35:00|284.73|282.53|285.79|283.59|286|283.8|284.52|282.32|0
1623858000000|2021-06-16 15:40:00|285.58|283.38|285.37|283.17|285.79|283.59|285.15|282.95|0
1623858300000|2021-06-16 15:45:00|285.58|283.38|284.73|282.53|285.58|283.38|284.52|282.32|0
1623858600000|2021-06-16 15:50:00|284.94|282.74|285.15|282.95|285.15|282.95|284.31|282.11|0
1623858900000|2021-06-16 15:55:00|285.26|283.06|285.78|283.58|285.78|283.58|284.73|282.53|0
1623859200000|2021-06-16 16:00:00|285.57|283.37|286.21|284.01|286.21|284.01|284.94|282.74|0
1623859500000|2021-06-16 16:05:00|286.42|284.22|287.79|285.59|287.9|285.7|286.21|284.01|0
1623859800000|2021-06-16 16:10:00|287.9|285.7|289.8|287.6|289.8|287.6|287.68|285.48|0
1623860100000|2021-06-16 16:15:00|289.59|287.39|290.23|288.03|290.44|288.24|289.17|286.97|0
1623860400000|2021-06-16 16:20:00|290.44|288.24|292.35|290.15|292.35|290.15|290.23|288.03|0
1623860700000|2021-06-16 16:25:00|292.56|290.36|291.92|289.72|294.06|291.86|291.71|289.51|0
1623861000000|2021-06-16 16:30:00|292.14|289.94|291.5|289.3|292.14|289.94|290.86|288.66|0
1623861300000|2021-06-16 16:35:00|291.29|289.09|293.84|291.64|293.84|291.64|290.86|288.66|0
1623861600000|2021-06-16 16:40:00|293.52|291.32|292.35|290.15|293.63|291.43|291.71|289.51|0
1623861900000|2021-06-16 16:45:00|292.56|290.36|293.41|291.21|294.27|292.07|292.56|290.36|0
1623862200000|2021-06-16 16:50:00|293.2|291|294.64|292.44|295.53|293.33|292.99|290.79|0
1623862500000|2021-06-16 16:55:00|294.43|292.23|292.52|290.32|294.43|292.23|292.52|290.32|0
1623862800000|2021-06-16 17:00:00|292.73|290.53|293.58|291.38|293.79|291.59|292.52|290.32|0
1623863100000|2021-06-16 17:05:00|293.37|291.17|293.79|291.59|294|291.8|292.94|290.74|0
1623863400000|2021-06-16 17:10:00|293.58|291.38|291.88|289.68|293.58|291.38|291.67|289.47|0
1623863700000|2021-06-16 17:15:00|292.09|289.89|294.21|292.01|294.21|292.01|291.88|289.68|0
1623864000000|2021-06-16 17:20:00|294|291.8|295.28|293.08|295.49|293.29|293.57|291.37|0
1623864300000|2021-06-16 17:25:00|295.06|292.86|296.13|293.93|296.98|294.78|294.64|292.44|0
1623864600000|2021-06-16 17:30:00|296.34|294.14|293.78|291.58|296.34|294.14|293.57|291.37|0
1623864900000|2021-06-16 17:35:00|293.57|291.37|292.93|290.73|294.32|292.12|292.93|290.73|0
1623865200000|2021-06-16 17:40:00|293.04|290.84|295.06|292.86|295.48|293.28|293.04|290.84|0
1623865500000|2021-06-16 17:45:00|295.48|293.28|298.53|296.33|298.64|296.44|295.06|292.86|0
1623865800000|2021-06-16 17:50:00|298.74|296.54|295.76|293.56|300.67|298.47|295.76|293.56|0
1623866100000|2021-06-16 17:55:00|295.55|293.35|296.19|293.99|296.83|294.63|294.7|292.5|0
1623866400000|2021-06-16 18:00:00|302.27|300.07|316.53|314.33|323.63|321.43|302.27|300.07|0
1623866700000|2021-06-16 18:05:00|315.11|312.91|306.02|303.82|315.98|313.78|303.23|301.03|0
1623867000000|2021-06-16 18:10:00|305.81|303.61|310.95|308.75|311.82|309.62|303.87|301.67|0
1623867300000|2021-06-16 18:15:00|311.17|308.97|318.78|316.58|321.17|318.97|311.17|308.97|0
1623867600000|2021-06-16 18:20:00|319.43|317.23|317.49|315.29|320.3|318.1|313.79|311.59|0
1623867900000|2021-06-16 18:25:00|316.63|314.43|312.13|309.93|316.84|314.64|310.42|308.22|0
1623868200000|2021-06-16 18:30:00|313.19|310.99|315.12|312.92|317.27|315.07|309.57|307.37|0
1623868500000|2021-06-16 18:35:00|313.62|311.42|316.41|314.21|319.42|317.22|311.06|308.86|0
1623868800000|2021-06-16 18:40:00|316.19|313.99|325.26|323.06|325.26|323.06|316.19|313.99|0
1623869100000|2021-06-16 18:45:00|325.69|323.49|322.66|320.46|325.91|323.71|317.48|315.28|0
1623869400000|2021-06-16 18:50:00|323.09|320.89|316.52|314.32|323.3|321.1|315.33|313.13|0
1623869700000|2021-06-16 18:55:00|316.83|314.63|310.63|308.43|318.34|316.14|309.77|307.57|0
1623870000000|2021-06-16 19:00:00|311.91|309.71|309.56|307.36|313.19|310.99|309.13|306.93|0
1623870300000|2021-06-16 19:05:00|309.35|307.15|303.92|301.72|310.2|308|303.92|301.72|0
1623870600000|2021-06-16 19:10:00|303.71|301.51|300.46|298.26|303.71|301.51|299.94|297.74|0
1623870900000|2021-06-16 19:15:00|300.04|297.84|297.92|295.72|300.89|298.69|297.71|295.51|0
1623871200000|2021-06-16 19:20:00|297.71|295.51|294.45|292.25|298.77|296.57|294.45|292.25|0
1623871500000|2021-06-16 19:25:00|294.24|292.04|298.32|296.12|298.32|296.12|292.8|290.6|0
1623871800000|2021-06-16 19:30:00|297.26|295.06|299.81|297.61|300.88|298.68|296.41|294.21|0
1623872100000|2021-06-16 19:35:00|300.45|298.25|297.04|294.84|301.95|299.75|297.04|294.84|0
1623872400000|2021-06-16 19:40:00|296.83|294.63|299.6|297.4|300.02|297.82|292.8|290.6|0
1623872700000|2021-06-16 19:45:00|299.81|297.61|301.31|299.11|301.52|299.32|299.17|296.97|0
1623873000000|2021-06-16 19:50:00|302.27|300.07|303.76|301.56|304.14|301.94|301.09|298.89|0
1623873300000|2021-06-16 19:55:00|303.33|301.13|305.9|303.7|306.55|304.35|302.69|300.49|0
1623873600000|2021-06-16 20:00:00|305.47|303.27|303.75|301.55|305.47|303.27|302.47|300.27|0
1623873900000|2021-06-16 20:05:00|303.54|301.34|305.04|302.84|305.26|303.06|303.54|301.34|0
1623874200000|2021-06-16 20:10:00|305.26|303.06|304.94|302.74|305.69|303.49|304.83|302.63|0
1623874500000|2021-06-16 20:15:00|305.31|302.71|305.21|302.61|305.46|302.86|305.14|302.54|0
1623874800000|2021-06-16 20:20:00|305.24|302.64|305.56|302.96|305.65|303.05|305.18|302.58|0
1623875100000|2021-06-16 20:25:00|305.65|303.05|305.55|302.95|305.71|303.11|305.33|302.73|0
1623875400000|2021-06-16 20:30:00|306.21|303.61|309.44|306.84|310.09|307.49|305.78|303.18|0
1623875700000|2021-06-16 20:35:00|309.22|306.62|311.38|308.78|311.81|309.21|308.79|306.19|0
1623876000000|2021-06-16 20:40:00|311.17|308.57|311.16|308.56|311.17|308.57|310.52|307.92|0
1623876300000|2021-06-16 20:45:00|311.38|308.78|312.25|309.65|312.46|309.86|311.16|308.56|0
1623876600000|2021-06-16 20:50:00|312.03|309.43|314.2|311.6|314.85|312.25|311.81|309.21|0
1623876900000|2021-06-16 20:55:00|313.98|311.38|315.06|312.46|315.72|313.12|313.76|311.16|0
1623877200000|2021-06-16 21:00:00|314.88|312.28|314.58|311.98|314.88|312.28|314.26|311.66|0
1623877500000|2021-06-16 21:05:00|314.73|312.13|314.67|312.07|314.77|312.17|314.54|311.94|0
1623877800000|2021-06-16 21:10:00|314.54|311.94|314.89|312.29|315.05|312.45|314.48|311.88|0
1623878100000|2021-06-16 21:15:00|314.92|312.32|314.95|312.35|315.21|312.61|314.92|312.32|0
1623878400000|2021-06-16 21:20:00|314.92|312.32|315.49|312.89|315.49|312.89|314.92|312.32|0
1623878700000|2021-06-16 21:25:00|315.42|312.82|314.95|312.35|315.42|312.82|314.95|312.35|0
1623879000000|2021-06-16 21:30:00|314.92|312.32|314.98|312.38|315.11|312.51|314.92|312.32|0
1623879300000|2021-06-16 21:35:00|315.2|312.6|315.14|312.54|315.2|312.6|315.14|312.54|0
1623879900000|2021-06-16 21:45:00|315.11|312.51|314.98|312.38|315.11|312.51|314.98|312.38|0
1623880200000|2021-06-16 21:50:00|315.14|312.54|314.57|311.97|315.14|312.54|314.28|311.68|0
1623880500000|2021-06-16 21:55:00|314.44|311.84|313.77|311.17|314.66|312.06|313.67|311.07|0
1623880800000|2021-06-16 22:00:00|313.53|310.93|314.94|312.34|315.59|312.99|313.31|310.71|0
1623881100000|2021-06-16 22:05:00|314.72|312.12|315.59|312.99|315.81|313.21|314.72|312.12|0
1623881400000|2021-06-16 22:10:00|315.37|312.77|315.37|312.77|316.89|314.29|315.15|312.55|0
1623881700000|2021-06-16 22:15:00|315.27|312.67|314.72|312.12|316.02|313.42|314.28|311.68|0
1623882000000|2021-06-16 22:20:00|314.93|312.33|315.15|312.55|315.15|312.55|314.28|311.68|0
1623882300000|2021-06-16 22:25:00|315.05|312.45|314.5|311.9|315.15|312.55|314.5|311.9|0
1623882600000|2021-06-16 22:30:00|314.28|311.68|312.98|310.38|314.28|311.68|312.76|310.16|0
1623882900000|2021-06-16 22:35:00|312.76|310.16|312.98|310.38|313.63|311.03|312.54|309.94|0
1623883200000|2021-06-16 22:40:00|312.76|310.16|313.41|310.81|313.84|311.24|312.76|310.16|0
1623883500000|2021-06-16 22:45:00|312.98|310.38|313.19|310.59|314.28|311.68|312.98|310.38|0
1623883800000|2021-06-16 22:50:00|313.63|311.03|314.49|311.89|316.01|313.41|313.41|310.81|0
1623884100000|2021-06-16 22:55:00|314.28|311.68|314.93|312.33|314.93|312.33|314.06|311.46|0
1623884400000|2021-06-16 23:00:00|315.36|312.76|314.82|312.22|315.58|312.98|314.49|311.89|0
1623884700000|2021-06-16 23:05:00|314.71|312.11|315.79|313.19|316.88|314.28|314.71|312.11|0
1623885000000|2021-06-16 23:10:00|316.01|313.41|315.14|312.54|316.23|313.63|314.92|312.32|0
1623885300000|2021-06-16 23:15:00|315.36|312.76|314.92|312.32|315.36|312.76|314.92|312.32|0
1623885600000|2021-06-16 23:20:00|315.14|312.54|315.69|313.09|315.69|313.09|314.92|312.32|0
1623885900000|2021-06-16 23:25:00|315.79|313.19|316.88|314.28|317.1|314.5|315.79|313.19|0
1623886200000|2021-06-16 23:30:00|317.1|314.5|317.09|314.49|318.19|315.59|316.44|313.84|0
1623886500000|2021-06-16 23:35:00|317.75|315.15|317.09|314.49|317.75|315.15|316.88|314.28|0
1623886800000|2021-06-16 23:40:00|317.31|314.71|317.31|314.71|317.96|315.36|317.09|314.49|0
1623887100000|2021-06-16 23:45:00|317.21|314.61|316.66|314.06|317.31|314.71|316.44|313.84|0
1623887400000|2021-06-16 23:50:00|316.87|314.27|318.83|316.23|319.05|316.45|316.66|314.06|0
1623887700000|2021-06-16 23:55:00|318.95|316.35|320.14|317.54|320.36|317.76|318.83|316.23|0
1623888000000|2021-06-17 00:00:00|320.36|317.76|320.58|317.98|321.24|318.64|320.14|317.54|0
1623888300000|2021-06-17 00:05:00|320.8|318.2|324.08|321.48|324.52|321.92|320.58|317.98|0
1623888600000|2021-06-17 00:10:00|324.3|321.7|326.94|324.34|328.48|325.88|324.3|321.7|0
1623888900000|2021-06-17 00:15:00|327.16|324.56|329.36|326.76|330.69|328.09|326.06|323.46|0
1623889200000|2021-06-17 00:20:00|329.14|326.54|330.25|327.65|332.01|329.41|326.94|324.34|0
1623889500000|2021-06-17 00:25:00|330.24|327.64|328.48|325.88|330.69|328.09|328.04|325.44|0
1623889800000|2021-06-17 00:30:00|328.37|325.77|325.18|322.58|328.48|325.88|324.52|321.92|0
1623890100000|2021-06-17 00:35:00|325.4|322.8|324.74|322.14|326.5|323.9|324.74|322.14|0
1623890400000|2021-06-17 00:40:00|324.96|322.36|328.22|325.62|328.22|325.62|324.96|322.36|0
1623890700000|2021-06-17 00:45:00|328|325.4|327.56|324.96|329.53|326.93|327.13|324.53|0
1623891000000|2021-06-17 00:50:00|327.34|324.74|327.13|324.53|328.66|326.06|327.13|324.53|0
1623891300000|2021-06-17 00:55:00|326.91|324.31|326.91|324.31|327.34|324.74|326.25|323.65|0
1623891600000|2021-06-17 01:00:00|327.12|324.52|325.6|323|327.12|324.52|325.6|323|0
1623891900000|2021-06-17 01:05:00|325.71|323.11|329.31|326.71|329.75|327.15|325.71|323.11|0
1623892200000|2021-06-17 01:10:00|329.53|326.93|327.56|324.96|329.96|327.36|327.34|324.74|0
1623892500000|2021-06-17 01:15:00|327.78|325.18|326.9|324.3|329.09|326.49|326.9|324.3|0
1623892800000|2021-06-17 01:20:00|326.68|324.08|325.16|322.56|326.9|324.3|324.72|322.12|0
1623893100000|2021-06-17 01:25:00|324.72|322.12|324.5|321.9|325.16|322.56|324.28|321.68|0
1623893400000|2021-06-17 01:30:00|324.28|321.68|323.41|320.81|324.4|321.8|322.98|320.38|0
1623893700000|2021-06-17 01:35:00|323.53|320.93|325.15|322.55|325.15|322.55|323.41|320.81|0
1623894000000|2021-06-17 01:40:00|325.37|322.77|325.48|322.88|325.59|322.99|324.06|321.46|0
1623894300000|2021-06-17 01:45:00|325.59|322.99|324.18|321.58|325.59|322.99|322.98|320.38|0
1623894600000|2021-06-17 01:50:00|324.06|321.46|323.19|320.59|324.93|322.33|322.97|320.37|0
1623894900000|2021-06-17 01:55:00|323.31|320.71|322.1|319.5|323.31|320.71|321.67|319.07|0
1623895200000|2021-06-17 02:00:00|321.67|319.07|321.67|319.07|322.1|319.5|321.45|318.85|0
1623895500000|2021-06-17 02:05:00|321.45|318.85|320.58|317.98|322.32|319.72|320.58|317.98|0
1623895800000|2021-06-17 02:10:00|320.8|318.2|320.58|317.98|321.45|318.85|320.58|317.98|0
1623896100000|2021-06-17 02:15:00|320.48|317.88|320.8|318.2|321.23|318.63|320.37|317.77|0
1623896400000|2021-06-17 02:20:00|320.58|317.98|321.67|319.07|321.67|319.07|320.15|317.55|0
1623896700000|2021-06-17 02:25:00|321.88|319.28|321.88|319.28|322.97|320.37|321.66|319.06|0
1623897000000|2021-06-17 02:30:00|322.1|319.5|323.18|320.58|323.18|320.58|321.45|318.85|0
1623897300000|2021-06-17 02:35:00|322.97|320.37|323.4|320.8|323.4|320.8|322.53|319.93|0
1623897600000|2021-06-17 02:40:00|323.84|321.24|322.75|320.15|323.84|321.24|322.31|319.71|0
1623897900000|2021-06-17 02:45:00|322.53|319.93|321.44|318.84|322.75|320.15|321.44|318.84|0
1623898200000|2021-06-17 02:50:00|321.56|318.96|321.44|318.84|321.88|319.28|321.23|318.63|0
1623898500000|2021-06-17 02:55:00|321.66|319.06|321.01|318.41|322.09|319.49|321.01|318.41|0
1623898800000|2021-06-17 03:00:00|320.9|318.3|322.74|320.14|322.74|320.14|320.36|317.76|0
1623899100000|2021-06-17 03:05:00|322.53|319.93|321.34|318.74|322.74|320.14|321.22|318.62|0
1623899400000|2021-06-17 03:10:00|321.22|318.62|321|318.4|321.22|318.62|320.35|317.75|0
1623899700000|2021-06-17 03:15:00|320.79|318.19|321|318.4|321.22|318.62|320.57|317.97|0
1623900000000|2021-06-17 03:20:00|320.79|318.19|319.7|317.1|320.79|318.19|319.27|316.67|0
1623900300000|2021-06-17 03:25:00|319.92|317.32|320.57|317.97|320.57|317.97|319.7|317.1|0
1623900600000|2021-06-17 03:30:00|320.35|317.75|318.83|316.23|320.57|317.97|318.73|316.13|0
1623900900000|2021-06-17 03:35:00|319.05|316.45|319.27|316.67|319.7|317.1|318.83|316.23|0
1623901200000|2021-06-17 03:40:00|319.48|316.88|319.7|317.1|319.7|317.1|319.27|316.67|0
1623901500000|2021-06-17 03:45:00|319.48|316.88|319.05|316.45|319.7|317.1|318.83|316.23|0
1623901800000|2021-06-17 03:50:00|319.26|316.66|318.4|315.8|319.7|317.1|317.97|315.37|0
1623902100000|2021-06-17 03:55:00|318.18|315.58|319.26|316.66|319.26|316.66|318.18|315.58|0
1623902400000|2021-06-17 04:00:00|319.16|316.56|318.83|316.23|319.69|317.09|318.83|316.23|0
1623902700000|2021-06-17 04:05:00|319.04|316.44|319.48|316.88|319.69|317.09|318.83|316.23|0
1623903000000|2021-06-17 04:10:00|319.69|317.09|319.91|317.31|320.13|317.53|319.69|317.09|0
1623903300000|2021-06-17 04:15:00|319.69|317.09|320.12|317.52|320.12|317.52|319.69|317.09|0
1623903600000|2021-06-17 04:20:00|320.24|317.64|320.12|317.52|320.56|317.96|320.12|317.52|0
1623903900000|2021-06-17 04:25:00|319.91|317.31|319.26|316.66|320.12|317.52|319.26|316.66|0
1623904200000|2021-06-17 04:30:00|319.47|316.87|319.04|316.44|319.47|316.87|318.82|316.22|0
1623904500000|2021-06-17 04:35:00|319.25|316.65|319.47|316.87|320.12|317.52|319.25|316.65|0
1623904800000|2021-06-17 04:40:00|319.25|316.65|319.04|316.44|319.47|316.87|319.04|316.44|0
1623905100000|2021-06-17 04:45:00|319.25|316.65|318.6|316|319.25|316.65|318.39|315.79|0
1623905400000|2021-06-17 04:50:00|318.82|316.22|318.5|315.9|319.03|316.43|318.5|315.9|0
1623905700000|2021-06-17 04:55:00|318.38|315.78|317.74|315.14|318.6|316|317.3|314.7|0
1623906000000|2021-06-17 05:00:00|317.95|315.35|317.09|314.49|318.38|315.78|317.09|314.49|0
1623906300000|2021-06-17 05:05:00|316.98|314.38|318.17|315.57|318.17|315.57|316.65|314.05|0
1623906600000|2021-06-17 05:10:00|317.95|315.35|317.95|315.35|318.17|315.57|317.73|315.13|0
1623906900000|2021-06-17 05:15:00|318.16|315.56|317.3|314.7|318.6|316|317.08|314.48|0
1623907200000|2021-06-17 05:20:00|317.51|314.91|318.38|315.78|318.81|316.21|317.3|314.7|0
1623907500000|2021-06-17 05:25:00|318.16|315.56|318.16|315.56|318.81|316.21|318.16|315.56|0
1623907800000|2021-06-17 05:30:00|317.94|315.34|317.08|314.48|318.38|315.78|317.08|314.48|0
1623908100000|2021-06-17 05:35:00|316.98|314.38|317.29|314.69|317.29|314.69|316|313.4|0
1623908400000|2021-06-17 05:40:00|317.08|314.48|318.16|315.56|318.16|315.56|316.86|314.26|0
1623908700000|2021-06-17 05:45:00|318.37|315.77|318.37|315.77|318.81|316.21|318.16|315.56|0
1623909000000|2021-06-17 05:50:00|318.16|315.56|317.47|314.87|318.59|315.99|317.25|314.65|0
1623909300000|2021-06-17 05:55:00|317.03|314.43|317.9|315.3|317.9|315.3|316.6|314|0
1623909600000|2021-06-17 06:00:00|317.68|315.08|321.17|318.57|321.82|319.22|317.25|314.65|0
1623909900000|2021-06-17 06:05:00|320.95|318.35|322.26|319.66|323.35|320.75|320.73|318.13|0
1623910200000|2021-06-17 06:10:00|322.48|319.88|322.26|319.66|323.57|320.97|321.38|318.78|0
1623910500000|2021-06-17 06:15:00|322.47|319.87|322.91|320.31|323.35|320.75|321.38|318.78|0
1623910800000|2021-06-17 06:20:00|322.69|320.09|321.6|319|323.35|320.75|321.6|319|0
1623911100000|2021-06-17 06:25:00|321.71|319.11|320.62|318.02|321.71|319.11|318.98|316.38|0
1623911400000|2021-06-17 06:30:00|320.72|318.12|322.25|319.65|322.25|319.65|320.51|317.91|0
1623911700000|2021-06-17 06:35:00|322.47|319.87|323.56|320.96|323.78|321.18|322.03|319.43|0
1623912000000|2021-06-17 06:40:00|323.78|321.18|322.47|319.87|324.11|321.51|322.47|319.87|0
1623912300000|2021-06-17 06:45:00|322.69|320.09|322.47|319.87|324.22|321.62|322.03|319.43|0
1623912600000|2021-06-17 06:50:00|322.36|319.76|321.37|318.77|322.36|319.76|319.63|317.03|0
1623912900000|2021-06-17 06:55:00|321.16|318.56|320.5|317.9|321.37|318.77|319.63|317.03|0
1623913200000|2021-06-17 07:00:00|320.61|318.01|319.62|317.02|322.03|319.43|318.1|315.5|0
1623913500000|2021-06-17 07:05:00|317.87|315.67|318.32|316.12|320.05|317.85|317.01|314.81|0
1623913800000|2021-06-17 07:10:00|318.53|316.33|318.97|316.77|320.92|318.72|318.53|316.33|0
1623914100000|2021-06-17 07:15:00|318.75|316.55|317.66|315.46|319.95|317.75|317.23|315.03|0
1623914400000|2021-06-17 07:20:00|317.78|315.58|318.21|316.01|318.53|316.33|316.36|314.16|0
1623914700000|2021-06-17 07:25:00|318.31|316.11|318.09|315.89|318.53|316.33|316.58|314.38|0
1623915000000|2021-06-17 07:30:00|318.31|316.11|318.09|315.89|319.18|316.98|317.88|315.68|0
1623915300000|2021-06-17 07:35:00|317.88|315.68|320.05|317.85|320.05|317.85|317.88|315.68|0
1623915600000|2021-06-17 07:40:00|319.94|317.74|320.48|318.28|320.48|318.28|318.96|316.76|0
1623915900000|2021-06-17 07:45:00|320.26|318.06|320.26|318.06|320.48|318.28|318.53|316.33|0
1623916200000|2021-06-17 07:50:00|320.05|317.85|322.55|320.35|322.88|320.68|320.05|317.85|0
1623916500000|2021-06-17 07:55:00|322.66|320.46|322.22|320.02|322.88|320.68|321.13|318.93|0
1623916800000|2021-06-17 08:00:00|321.78|319.58|317|314.8|321.78|319.58|316.79|314.59|0
1623917100000|2021-06-17 08:05:00|317.22|315.02|317.87|315.67|318.3|316.1|316.35|314.15|0
1623917400000|2021-06-17 08:10:00|318.09|315.89|318.95|316.75|318.95|316.75|317.87|315.67|0
1623917700000|2021-06-17 08:15:00|318.74|316.54|320.69|318.49|321.13|318.93|318.74|316.54|0
1623918000000|2021-06-17 08:20:00|320.47|318.27|320.04|317.84|323.31|321.11|320.04|317.84|0
1623918300000|2021-06-17 08:25:00|319.82|317.62|319.5|317.3|320.47|318.27|319.28|317.08|0
1623918600000|2021-06-17 08:30:00|319.6|317.4|319.82|317.62|320.04|317.84|318.95|316.75|0
1623918900000|2021-06-17 08:35:00|320.04|317.84|322.43|320.23|323.09|320.89|320.04|317.84|0
1623919200000|2021-06-17 08:40:00|322.21|320.01|323.52|321.32|324.39|322.19|322.21|320.01|0
1623919500000|2021-06-17 08:45:00|323.74|321.54|323.52|321.32|325.05|322.85|323.08|320.88|0
1623919800000|2021-06-17 08:50:00|323.3|321.1|324.83|322.63|324.83|322.63|323.3|321.1|0
1623920100000|2021-06-17 08:55:00|324.94|322.74|323.3|321.1|325.05|322.85|323.3|321.1|0
1623920400000|2021-06-17 09:00:00|323.41|321.21|321.34|319.14|323.52|321.32|321.12|318.92|0
1623920700000|2021-06-17 09:05:00|321.12|318.92|320.25|318.05|321.34|319.14|320.03|317.83|0
1623921000000|2021-06-17 09:10:00|320.36|318.16|320.46|318.26|320.9|318.7|319.81|317.61|0
1623921300000|2021-06-17 09:15:00|320.25|318.05|318.07|315.87|320.46|318.26|318.07|315.87|0
1623921600000|2021-06-17 09:20:00|318.51|316.31|319.16|316.96|319.59|317.39|318.29|316.09|0
1623921900000|2021-06-17 09:25:00|319.05|316.85|319.16|316.96|320.03|317.83|318.07|315.87|0
1623922200000|2021-06-17 09:30:00|319.37|317.17|320.89|318.69|321.11|318.91|319.16|316.96|0
1623922500000|2021-06-17 09:35:00|320.68|318.48|318.94|316.74|320.68|318.48|318.94|316.74|0
1623922800000|2021-06-17 09:40:00|319.15|316.95|319.37|317.17|320.57|318.37|318.72|316.52|0
1623923100000|2021-06-17 09:45:00|319.27|317.07|318.72|316.52|319.8|317.6|318.5|316.3|0
1623923400000|2021-06-17 09:50:00|318.93|316.73|318.72|316.52|319.59|317.39|318.5|316.3|0
1623923700000|2021-06-17 09:55:00|318.5|316.3|317.63|315.43|318.5|316.3|317.2|315|0
1623924000000|2021-06-17 10:00:00|317.85|315.65|317.41|315.21|317.85|315.65|317.2|315|0
1623924300000|2021-06-17 10:05:00|317.2|315|317.63|315.43|318.28|316.08|317.2|315|0
1623924600000|2021-06-17 10:10:00|317.19|314.99|316.76|314.56|317.63|315.43|316.33|314.13|0
1623924900000|2021-06-17 10:15:00|316.54|314.34|317.19|314.99|317.19|314.99|316.33|314.13|0
1623925200000|2021-06-17 10:20:00|316.98|314.78|317.41|315.21|317.41|315.21|316.32|314.12|0
1623925500000|2021-06-17 10:25:00|317.19|314.99|318.06|315.86|318.49|316.29|316.76|314.56|0
1623925800000|2021-06-17 10:30:00|318.28|316.08|319.36|317.16|319.91|317.71|318.06|315.86|0
1623926100000|2021-06-17 10:35:00|319.58|317.38|319.79|317.59|320.13|317.93|319.36|317.16|0
1623926400000|2021-06-17 10:40:00|320.01|317.81|320.88|318.68|320.88|318.68|319.36|317.16|0
1623926700000|2021-06-17 10:45:00|321.1|318.9|319.14|316.94|321.32|319.12|319.14|316.94|0
1623927000000|2021-06-17 10:50:00|319.36|317.16|318.7|316.5|320.23|318.03|318.7|316.5|0
1623927300000|2021-06-17 10:55:00|318.49|316.29|318.27|316.07|318.49|316.29|317.62|315.42|0
1623927600000|2021-06-17 11:00:00|317.83|315.63|316.75|314.55|317.83|315.63|316.32|314.12|0
1623927900000|2021-06-17 11:05:00|316.32|314.12|313.5|311.3|316.32|314.12|313.18|310.98|0
1623928200000|2021-06-17 11:10:00|313.29|311.09|313.07|310.87|314.37|312.17|312.21|310.01|0
1623928500000|2021-06-17 11:15:00|313.5|311.3|313.72|311.52|315.23|313.03|312.97|310.77|0
1623928800000|2021-06-17 11:20:00|313.5|311.3|312.64|310.44|313.93|311.73|312.21|310.01|0
1623929100000|2021-06-17 11:25:00|312.75|310.55|312.42|310.22|313.72|311.52|311.99|309.79|0
1623929400000|2021-06-17 11:30:00|312.64|310.44|313.28|311.08|313.72|311.52|312.64|310.44|0
1623929700000|2021-06-17 11:35:00|313.5|311.3|312.96|310.76|313.71|311.51|312.42|310.22|0
1623930000000|2021-06-17 11:40:00|313.07|310.87|314.26|312.06|314.36|312.16|312.42|310.22|0
1623930300000|2021-06-17 11:45:00|314.14|311.94|314.58|312.38|315.23|313.03|314.14|311.94|0
1623930600000|2021-06-17 11:50:00|314.79|312.59|315.2|313|315.85|313.65|314.34|312.14|0
1623930900000|2021-06-17 11:55:00|315.42|313.22|318.9|316.7|319.12|316.92|315.42|313.22|0
1623931200000|2021-06-17 12:00:00|318.68|316.48|316.29|314.09|319.12|316.92|316.07|313.87|0
1623931500000|2021-06-17 12:05:00|316.4|314.2|316.29|314.09|316.94|314.74|315.42|313.22|0
1623931800000|2021-06-17 12:10:00|316.07|313.87|317.59|315.39|318.02|315.82|316.07|313.87|0
1623932100000|2021-06-17 12:15:00|317.37|315.17|319.77|317.57|319.77|317.57|316.94|314.74|0
1623932400000|2021-06-17 12:20:00|319.98|317.78|322.72|320.52|323.04|320.84|319.98|317.78|0
1623932700000|2021-06-17 12:25:00|322.82|320.62|321.41|319.21|322.82|320.62|321.07|318.87|0
1623933000000|2021-06-17 12:30:00|321.29|319.09|318.02|315.82|321.41|319.21|317.8|315.6|0
1623933300000|2021-06-17 12:35:00|318.24|316.04|318.89|316.69|319.33|317.13|317.37|315.17|0
1623933600000|2021-06-17 12:40:00|319.11|316.91|318.89|316.69|319.98|317.78|318.24|316.04|0
1623933900000|2021-06-17 12:45:00|319.11|316.91|316.93|314.73|319.32|317.12|316.71|314.51|0
1623934200000|2021-06-17 12:50:00|317.15|314.95|317.58|315.38|318.02|315.82|316.28|314.08|0
1623934500000|2021-06-17 12:55:00|317.36|315.16|317.36|315.16|318.89|316.69|317.15|314.95|0
1623934800000|2021-06-17 13:00:00|317.14|314.94|316.27|314.07|317.8|315.6|316.06|313.86|0
1623935100000|2021-06-17 13:05:00|316.17|313.97|314.54|312.34|316.27|314.07|314.54|312.34|0
1623935400000|2021-06-17 13:10:00|314.32|312.12|313.02|310.82|314.65|312.45|312.37|310.17|0
1623935700000|2021-06-17 13:15:00|312.8|310.6|312.15|309.95|313.45|311.25|311.5|309.3|0
1623936000000|2021-06-17 13:20:00|312.37|310.17|311.07|308.87|312.59|310.39|310.64|308.44|0
1623936300000|2021-06-17 13:25:00|310.85|308.65|309.56|307.36|311.5|309.3|309.13|306.93|0
1623936600000|2021-06-17 13:30:00|309.34|307.14|302.26|300.06|309.34|307.14|301.83|299.63|0
1623936900000|2021-06-17 13:35:00|302.47|300.27|297.24|295.04|302.84|300.64|296.81|294.61|0
1623937200000|2021-06-17 13:40:00|297.45|295.25|305.89|303.69|306.32|304.12|297.24|295.04|0
1623937500000|2021-06-17 13:45:00|305.67|303.47|306.54|304.34|307.19|304.99|304.8|302.6|0
1623937800000|2021-06-17 13:50:00|306.76|304.56|303.93|301.73|306.76|304.56|303.93|301.73|0
1623938100000|2021-06-17 13:55:00|303.72|301.52|306.32|304.12|307.63|305.43|303.07|300.87|0
1623938400000|2021-06-17 14:00:00|306|303.8|303.59|301.39|306.41|304.21|303.37|301.17|0
1623938700000|2021-06-17 14:05:00|302.94|300.74|310.12|307.92|310.12|307.92|302.07|299.87|0
1623939000000|2021-06-17 14:10:00|309.9|307.7|309.68|307.48|312.09|309.89|309.25|307.05|0
1623939300000|2021-06-17 14:15:00|309.9|307.7|305.98|303.78|310.45|308.25|305.98|303.78|0
1623939600000|2021-06-17 14:20:00|305.76|303.56|305.1|302.9|306.96|304.76|304.45|302.25|0
1623939900000|2021-06-17 14:25:00|305.32|303.12|304.22|302.02|305.54|303.34|302.06|299.86|0
1623940200000|2021-06-17 14:30:00|304|301.8|299.44|297.24|304|301.8|299.44|297.24|0
1623940500000|2021-06-17 14:35:00|299.22|297.02|297.71|295.51|299.66|297.46|295.76|293.56|0
1623940800000|2021-06-17 14:40:00|297.49|295.29|297.71|295.51|298.57|296.37|296.84|294.64|0
1623941100000|2021-06-17 14:45:00|297.49|295.29|300.52|298.32|302.04|299.84|296.63|294.43|0
1623941400000|2021-06-17 14:50:00|300.74|298.54|302.91|300.71|303.35|301.15|299.65|297.45|0
1623941700000|2021-06-17 14:55:00|303.13|300.93|305.09|302.89|306.18|303.98|302.48|300.28|0
1623942000000|2021-06-17 15:00:00|304.87|302.67|305.52|303.32|305.74|303.54|304.22|302.02|0
1623942300000|2021-06-17 15:05:00|305.09|302.89|306.18|303.98|306.83|304.63|304.43|302.23|0
1623942600000|2021-06-17 15:10:00|306.62|304.42|309.46|307.26|309.9|307.7|306.18|303.98|0
1623942900000|2021-06-17 15:15:00|308.8|306.6|304.43|302.23|309.02|306.82|304.43|302.23|0
1623943200000|2021-06-17 15:20:00|304.65|302.45|306.18|303.98|306.83|304.63|304.43|302.23|0
1623943500000|2021-06-17 15:25:00|305.96|303.76|303.34|301.14|307.49|305.29|302.69|300.49|0
1623943800000|2021-06-17 15:30:00|302.9|300.7|299.86|297.66|303.34|301.14|299.21|297.01|0
1623944100000|2021-06-17 15:35:00|299.65|297.45|299.43|297.23|300.3|298.1|298.35|296.15|0
1623944400000|2021-06-17 15:40:00|299.21|297.01|300.51|298.31|301.16|298.96|298.99|296.79|0
1623944700000|2021-06-17 15:45:00|300.29|298.09|298.76|296.56|300.51|298.31|298.54|296.34|0
1623945000000|2021-06-17 15:50:00|298.97|296.77|304.42|302.22|305.95|303.75|298.97|296.77|0
1623945300000|2021-06-17 15:55:00|304.2|302|309.68|307.48|310.78|308.58|304.2|302|0
1623945600000|2021-06-17 16:00:00|310.24|308.04|309.46|307.26|311.44|309.24|308.7|306.5|0
1623945900000|2021-06-17 16:05:00|309.24|307.04|312.32|310.12|312.99|310.79|309.24|307.04|0
1623946200000|2021-06-17 16:10:00|311.88|309.68|310.9|308.7|312.99|310.79|310.12|307.92|0
1623946500000|2021-06-17 16:15:00|311.22|309.02|319.18|316.98|319.41|317.21|311.22|309.02|0
1623946800000|2021-06-17 16:20:00|319.41|317.21|327.91|325.71|328.79|326.59|319.18|316.98|0
1623947100000|2021-06-17 16:25:00|327.69|325.49|326.26|324.06|327.91|325.71|324.39|322.19|0
1623947400000|2021-06-17 16:30:00|326.59|324.39|323.08|320.88|329.45|327.25|323.08|320.88|0
1623947700000|2021-06-17 16:35:00|323.29|321.09|319.91|317.71|323.63|321.43|319.36|317.16|0
1623948000000|2021-06-17 16:40:00|319.58|317.38|318.7|316.5|320.02|317.82|317.39|315.19|0
1623948300000|2021-06-17 16:45:00|318.6|316.4|318.48|316.28|320.01|317.81|317.83|315.63|0
1623948600000|2021-06-17 16:50:00|318.7|316.5|314.99|312.79|320.01|317.81|314.11|311.91|0
1623948900000|2021-06-17 16:55:00|315.21|313.01|312.69|310.49|316.09|313.89|312.58|310.38|0
1623949200000|2021-06-17 17:00:00|312.58|310.38|309.09|306.89|312.8|310.6|308.22|306.02|0
1623949500000|2021-06-17 17:05:00|308.65|306.45|304.75|302.55|309.09|306.89|304.31|302.11|0
1623949800000|2021-06-17 17:10:00|304.64|302.44|305.28|303.08|306.37|304.17|302.66|300.46|0
1623950100000|2021-06-17 17:15:00|304.85|302.65|305.72|303.52|305.94|303.74|303.75|301.55|0
1623950400000|2021-06-17 17:20:00|305.06|302.86|304.63|302.43|305.72|303.52|303.54|301.34|0
1623950700000|2021-06-17 17:25:00|304.41|302.21|301.79|299.59|305.5|303.3|301.79|299.59|0
1623951000000|2021-06-17 17:30:00|302.01|299.81|300.71|298.51|303.1|300.9|300.27|298.07|0
1623951300000|2021-06-17 17:35:00|300.49|298.29|300.71|298.51|301.58|299.38|300.27|298.07|0
1623951600000|2021-06-17 17:40:00|300.49|298.29|299.4|297.2|301.14|298.94|298.97|296.77|0
1623951900000|2021-06-17 17:45:00|299.19|296.99|299.4|297.2|300.38|298.18|298.75|296.55|0
1623952200000|2021-06-17 17:50:00|299.19|296.99|302.22|300.02|302.22|300.02|298.97|296.77|0
1623952500000|2021-06-17 17:55:00|302.44|300.24|302.01|299.81|304.18|301.98|301.35|299.15|0
1623952800000|2021-06-17 18:00:00|301.79|299.59|302|299.8|304.18|301.98|300.7|298.5|0
1623953100000|2021-06-17 18:05:00|302.22|300.02|304.83|302.63|304.83|302.63|301.14|298.94|0
1623953400000|2021-06-17 18:10:00|304.4|302.2|302.44|300.24|304.4|302.2|301.79|299.59|0
1623953700000|2021-06-17 18:15:00|302|299.8|302.22|300.02|302.99|300.79|301.35|299.15|0
1623954000000|2021-06-17 18:20:00|302|299.8|302.87|300.67|303.96|301.76|302|299.8|0
1623954300000|2021-06-17 18:25:00|303.09|300.89|301.78|299.58|303.31|301.11|300.7|298.5|0
1623954600000|2021-06-17 18:30:00|301.57|299.37|303.74|301.54|305.27|303.07|301.57|299.37|0
1623954900000|2021-06-17 18:35:00|303.64|301.44|305.27|303.07|305.38|303.18|303.3|301.1|0
1623955200000|2021-06-17 18:40:00|304.83|302.63|303.3|301.1|305.48|303.28|303.08|300.88|0
1623955500000|2021-06-17 18:45:00|303.52|301.32|305.48|303.28|305.92|303.72|302.87|300.67|0
1623955800000|2021-06-17 18:50:00|305.26|303.06|305.48|303.28|306.79|304.59|305.04|302.84|0
1623956100000|2021-06-17 18:55:00|305.7|303.5|305.48|303.28|305.92|303.72|303.52|301.32|0
1623956400000|2021-06-17 19:00:00|304.83|302.63|301.56|299.36|307.23|305.03|301.34|299.14|0
1623956700000|2021-06-17 19:05:00|301.78|299.58|301.77|299.57|303.3|301.1|301.34|299.14|0
1623957000000|2021-06-17 19:10:00|301.67|299.47|297.44|295.24|302.21|300.01|297.44|295.24|0
1623957300000|2021-06-17 19:15:00|297.65|295.45|298.3|296.1|299.17|296.97|297.65|295.45|0
1623957600000|2021-06-17 19:20:00|298.09|295.89|300.03|297.83|300.25|298.05|297.65|295.45|0
1623957900000|2021-06-17 19:25:00|299.82|297.62|298.73|296.53|299.82|297.62|298.3|296.1|0
1623958200000|2021-06-17 19:30:00|298.52|296.32|298.73|296.53|299.82|297.62|297.43|295.23|0
1623958500000|2021-06-17 19:35:00|298.95|296.75|296.78|294.58|300.25|298.05|296.35|294.15|0
1623958800000|2021-06-17 19:40:00|296.57|294.37|297.86|295.66|298.08|295.88|295.49|293.29|0
1623959100000|2021-06-17 19:45:00|298.08|295.88|297|294.8|299.6|297.4|295.27|293.07|0
1623959400000|2021-06-17 19:50:00|295.7|293.5|300.25|298.05|301.11|298.91|295.49|293.29|0
1623959700000|2021-06-17 19:55:00|300.46|298.26|305.69|303.49|305.69|303.49|299.6|297.4|0
1623960000000|2021-06-17 20:00:00|304.17|301.97|303.52|301.32|304.6|302.4|301.78|299.58|0
1623960300000|2021-06-17 20:05:00|303.73|301.53|303.52|301.32|303.95|301.75|302.43|300.23|0
1623960600000|2021-06-17 20:10:00|303.41|301.21|303.41|301.21|303.85|301.65|302.86|300.66|0
1623960900000|2021-06-17 20:15:00|303.94|301.34|304.13|301.53|304.16|301.56|303.71|301.11|0
1623961200000|2021-06-17 20:20:00|304.16|301.56|304.22|301.62|304.53|301.93|304|301.4|0
1623961500000|2021-06-17 20:25:00|304.35|301.75|304.29|301.69|304.41|301.81|304.25|301.65|0
1623961800000|2021-06-17 20:30:00|304.04|301.44|302.52|299.92|304.04|301.44|302.52|299.92|0
1623962100000|2021-06-17 20:35:00|302.74|300.14|302.09|299.49|302.96|300.36|301.87|299.27|0
1623962400000|2021-06-17 20:40:00|301.87|299.27|302.09|299.49|302.09|299.49|301|298.4|0
1623962700000|2021-06-17 20:45:00|301.87|299.27|302.95|300.35|302.95|300.35|301.87|299.27|0
1623963000000|2021-06-17 20:50:00|303.17|300.57|302.52|299.92|304.04|301.44|302.52|299.92|0
1623963300000|2021-06-17 20:55:00|302.73|300.13|301.87|299.27|303.17|300.57|301.87|299.27|0
1623963600000|2021-06-17 21:00:00|302.03|299.43|302.72|300.12|303.42|300.82|302.03|299.43|0
1623963900000|2021-06-17 21:05:00|302.69|300.09|302.72|300.12|302.85|300.25|302.65|300.05|0
1623964200000|2021-06-17 21:10:00|302.69|300.09|302.72|300.12|302.78|300.18|302.65|300.05|0
1623964500000|2021-06-17 21:15:00|302.78|300.18|302.72|300.12|302.78|300.18|302.72|300.12|0
1623964800000|2021-06-17 21:20:00|302.75|300.15|302.72|300.12|302.75|300.15|302.72|300.12|0
1623965100000|2021-06-17 21:25:00|302.75|300.15|302.84|300.24|302.84|300.24|302.75|300.15|0
1623965400000|2021-06-17 21:30:00|302.78|300.18|302.68|300.08|302.81|300.21|302.62|300.02|0
1623965700000|2021-06-17 21:35:00|302.59|299.99|302.68|300.08|302.68|300.08|302.59|299.99|0
1623966000000|2021-06-17 21:40:00|302.78|300.18|302.72|300.12|302.78|300.18|302.68|300.08|0
1623966300000|2021-06-17 21:45:00|302.68|300.08|302.74|300.14|302.74|300.14|302.68|300.08|0
1623966600000|2021-06-17 21:50:00|302.72|300.12|302.81|300.21|302.81|300.21|302.72|300.12|0
1623966900000|2021-06-17 21:55:00|302.77|300.17|302.49|299.89|302.87|300.27|302.39|299.79|0
1623967200000|2021-06-17 22:00:00|302.07|299.47|301.31|298.71|302.61|300.01|300.88|298.28|0
1623967500000|2021-06-17 22:05:00|301.09|298.49|301.09|298.49|301.96|299.36|300.66|298.06|0
1623967800000|2021-06-17 22:10:00|300.87|298.27|301.74|299.14|301.74|299.14|300.87|298.27|0
1623968100000|2021-06-17 22:15:00|301.52|298.92|301.09|298.49|301.74|299.14|301.09|298.49|0
1623968400000|2021-06-17 22:20:00|300.87|298.27|300.87|298.27|301.09|298.49|300.65|298.05|0
1623968700000|2021-06-17 22:25:00|300.65|298.05|300.55|297.95|300.65|298.05|300.22|297.62|0
1623969000000|2021-06-17 22:30:00|300.44|297.84|300.44|297.84|300.87|298.27|300.22|297.62|0
1623969300000|2021-06-17 22:35:00|300.33|297.73|299.79|297.19|300.44|297.84|299.57|296.97|0
1623969600000|2021-06-17 22:40:00|299.57|296.97|299.79|297.19|300.65|298.05|299.57|296.97|0
1623969900000|2021-06-17 22:45:00|299.78|297.18|299.14|296.54|299.78|297.18|299.14|296.54|0
1623970200000|2021-06-17 22:50:00|298.92|296.32|298.92|296.32|298.92|296.32|298.7|296.1|0
1623970500000|2021-06-17 22:55:00|298.82|296.22|298.7|296.1|299.13|296.53|298.7|296.1|0
1623970800000|2021-06-17 23:00:00|298.92|296.32|299.78|297.18|300|297.4|298.92|296.32|0
1623971100000|2021-06-17 23:05:00|300|297.4|299.13|296.53|300|297.4|299.13|296.53|0
1623971400000|2021-06-17 23:10:00|299.03|296.43|298.91|296.31|299.78|297.18|298.91|296.31|0
1623971700000|2021-06-17 23:15:00|299.13|296.53|299.56|296.96|299.78|297.18|299.13|296.53|0
1623972000000|2021-06-17 23:20:00|299.78|297.18|299.99|297.39|300.21|297.61|299.78|297.18|0
1623972300000|2021-06-17 23:25:00|300.11|297.51|299.78|297.18|300.21|297.61|299.78|297.18|0
1623972600000|2021-06-17 23:30:00|299.99|297.39|300.86|298.26|300.86|298.26|299.99|297.39|0
1623972900000|2021-06-17 23:35:00|301.07|298.47|299.13|296.53|301.07|298.47|298.91|296.31|0
1623973200000|2021-06-17 23:40:00|299.34|296.74|299.99|297.39|299.99|297.39|298.69|296.09|0
1623973500000|2021-06-17 23:45:00|300.21|297.61|300.64|298.04|300.85|298.25|299.77|297.17|0
1623973800000|2021-06-17 23:50:00|300.85|298.25|301.94|299.34|302.37|299.77|300.85|298.25|0
1623974100000|2021-06-17 23:55:00|301.72|299.12|301.72|299.12|302.37|299.77|300.85|298.25|0
1623974400000|2021-06-18 00:00:00|301.94|299.34|303.45|300.85|304.54|301.94|301.94|299.34|0
1623974700000|2021-06-18 00:05:00|303.67|301.07|303.45|300.85|304.32|301.72|303.45|300.85|0
1623975000000|2021-06-18 00:10:00|303.67|301.07|302.8|300.2|304.1|301.5|302.58|299.98|0
1623975300000|2021-06-18 00:15:00|302.58|299.98|302.8|300.2|303.78|301.18|302.37|299.77|0
1623975600000|2021-06-18 00:20:00|303.23|300.63|300.63|298.03|303.23|300.63|300.63|298.03|0
1623975900000|2021-06-18 00:25:00|300.41|297.81|301.5|298.9|301.93|299.33|300.2|297.6|0
1623976200000|2021-06-18 00:30:00|301.28|298.68|301.82|299.22|302.15|299.55|300.85|298.25|0
1623976500000|2021-06-18 00:35:00|301.93|299.33|301.28|298.68|302.14|299.54|301.28|298.68|0
1623976800000|2021-06-18 00:40:00|301.49|298.89|299.98|297.38|301.49|298.89|299.76|297.16|0
1623977100000|2021-06-18 00:45:00|299.87|297.27|300.19|297.59|300.41|297.81|299.54|296.94|0
1623977400000|2021-06-18 00:50:00|300.31|297.71|300.84|298.24|301.06|298.46|299.98|297.38|0
1623977700000|2021-06-18 00:55:00|301.06|298.46|300.62|298.02|301.27|298.67|300.41|297.81|0
1623978000000|2021-06-18 01:00:00|300.41|297.81|300.84|298.24|300.84|298.24|300.19|297.59|0
1623978300000|2021-06-18 01:05:00|301.06|298.46|299.87|297.27|301.06|298.46|299.76|297.16|0
1623978600000|2021-06-18 01:10:00|299.76|297.16|300.62|298.02|300.62|298.02|299.54|296.94|0
1623978900000|2021-06-18 01:15:00|300.84|298.24|301.27|298.67|301.38|298.78|300.19|297.59|0
1623979200000|2021-06-18 01:20:00|301.7|299.1|301.38|298.78|301.92|299.32|301.27|298.67|0
1623979500000|2021-06-18 01:25:00|301.49|298.89|301.27|298.67|301.49|298.89|300.83|298.23|0
1623979800000|2021-06-18 01:30:00|301.48|298.88|300.18|297.58|301.92|299.32|299.97|297.37|0
1623980100000|2021-06-18 01:35:00|299.97|297.37|299.1|296.5|299.97|297.37|298.89|296.29|0
1623980400000|2021-06-18 01:40:00|299|296.4|298.45|295.85|299.32|296.72|298.24|295.64|0
1623980700000|2021-06-18 01:45:00|298.24|295.64|298.88|296.28|298.88|296.28|297.81|295.21|0
1623981000000|2021-06-18 01:50:00|298.67|296.07|298.88|296.28|298.88|296.28|298.45|295.85|0
1623981300000|2021-06-18 01:55:00|298.78|296.18|299.1|296.5|299.21|296.61|298.45|295.85|0
1623981600000|2021-06-18 02:00:00|299.31|296.71|299.1|296.5|299.31|296.71|298.45|295.85|0
1623981900000|2021-06-18 02:05:00|298.88|296.28|298.66|296.06|299.1|296.5|298.66|296.06|0
1623982200000|2021-06-18 02:10:00|298.45|295.85|299.53|296.93|299.53|296.93|298.45|295.85|0
1623982500000|2021-06-18 02:15:00|299.64|297.04|298.88|296.28|299.64|297.04|298.88|296.28|0
1623982800000|2021-06-18 02:20:00|298.66|296.06|298.66|296.06|298.88|296.28|298.45|295.85|0
1623983100000|2021-06-18 02:25:00|298.44|295.84|298.66|296.06|298.88|296.28|298.23|295.63|0
1623983400000|2021-06-18 02:30:00|298.44|295.84|298.44|295.84|299.09|296.49|298.44|295.84|0
1623983700000|2021-06-18 02:35:00|298.56|295.96|298.87|296.27|299.09|296.49|298.56|295.96|0
1623984000000|2021-06-18 02:40:00|298.99|296.39|299.52|296.92|300.17|297.57|298.87|296.27|0
1623984300000|2021-06-18 02:45:00|299.42|296.82|299.52|296.92|299.63|297.03|299.3|296.7|0
1623984600000|2021-06-18 02:50:00|299.3|296.7|299.3|296.7|299.74|297.14|299.3|296.7|0
1623984900000|2021-06-18 02:55:00|299.09|296.49|299.52|296.92|299.52|296.92|299.09|296.49|0
1623985200000|2021-06-18 03:00:00|299.3|296.7|299.52|296.92|299.73|297.13|299.2|296.6|0
1623985500000|2021-06-18 03:05:00|299.63|297.03|299.41|296.81|299.73|297.13|299.3|296.7|0
1623985800000|2021-06-18 03:10:00|299.3|296.7|298.65|296.05|299.41|296.81|298.65|296.05|0
1623986100000|2021-06-18 03:15:00|298.43|295.83|299.08|296.48|299.08|296.48|298.43|295.83|0
1623986400000|2021-06-18 03:20:00|298.98|296.38|299.08|296.48|299.3|296.7|298.65|296.05|0
1623986700000|2021-06-18 03:25:00|299.3|296.7|299.3|296.7|299.51|296.91|299.08|296.48|0
1623987000000|2021-06-18 03:30:00|299.08|296.48|299.3|296.7|299.62|297.02|299.08|296.48|0
1623987300000|2021-06-18 03:35:00|299.19|296.59|299.08|296.48|299.51|296.91|299.08|296.48|0
1623987600000|2021-06-18 03:40:00|299.29|296.69|298.86|296.26|299.29|296.69|298.64|296.04|0
1623987900000|2021-06-18 03:45:00|299.08|296.48|299.08|296.48|299.08|296.48|298.86|296.26|0
1623988200000|2021-06-18 03:50:00|298.97|296.37|299.29|296.69|299.51|296.91|298.86|296.26|0
1623988500000|2021-06-18 03:55:00|299.51|296.91|299.94|297.34|299.94|297.34|299.29|296.69|0
1623988800000|2021-06-18 04:00:00|300.05|297.45|301.45|298.85|301.67|299.07|300.05|297.45|0
1623989100000|2021-06-18 04:05:00|301.24|298.64|301.67|299.07|301.67|299.07|301.02|298.42|0
1623989400000|2021-06-18 04:10:00|301.89|299.29|301.67|299.07|301.89|299.29|301.45|298.85|0
1623989700000|2021-06-18 04:15:00|301.89|299.29|301.88|299.28|302.32|299.72|301.88|299.28|0
1623990000000|2021-06-18 04:20:00|301.78|299.18|301.88|299.28|302.1|299.5|301.67|299.07|0
1623990300000|2021-06-18 04:25:00|301.67|299.07|301.88|299.28|302.32|299.72|301.67|299.07|0
1623990600000|2021-06-18 04:30:00|302.1|299.5|301.88|299.28|302.1|299.5|301.88|299.28|0
1623990900000|2021-06-18 04:35:00|302.1|299.5|301.66|299.06|302.1|299.5|301.66|299.06|0
1623991200000|2021-06-18 04:40:00|301.45|298.85|301.01|298.41|301.45|298.85|300.8|298.2|0
1623991500000|2021-06-18 04:45:00|300.8|298.2|300.79|298.19|301.01|298.41|300.79|298.19|0
1623991800000|2021-06-18 04:50:00|301.01|298.41|300.79|298.19|301.01|298.41|300.58|297.98|0
1623992100000|2021-06-18 04:55:00|301.01|298.41|301.44|298.84|301.44|298.84|300.79|298.19|0
1623992400000|2021-06-18 05:00:00|301.23|298.63|301.66|299.06|301.88|299.28|301.23|298.63|0
1623992700000|2021-06-18 05:05:00|301.88|299.28|301.66|299.06|301.88|299.28|301.66|299.06|0
1623993000000|2021-06-18 05:10:00|301.55|298.95|301.87|299.27|301.87|299.27|301.22|298.62|0
1623993300000|2021-06-18 05:15:00|301.66|299.06|301.66|299.06|301.87|299.27|301.66|299.06|0
1623993600000|2021-06-18 05:20:00|301.44|298.84|301.65|299.05|301.66|299.06|301.44|298.84|0
1623993900000|2021-06-18 05:25:00|301.44|298.84|301.44|298.84|301.65|299.05|301.44|298.84|0
1623994200000|2021-06-18 05:30:00|301.65|299.05|301.65|299.05|301.65|299.05|301.22|298.62|0
1623994500000|2021-06-18 05:35:00|301.44|298.84|301.43|298.83|301.87|299.27|301.43|298.83|0
1623994800000|2021-06-18 05:40:00|301.22|298.62|300.35|297.75|301.33|298.73|300.35|297.75|0
1623995100000|2021-06-18 05:45:00|300.57|297.97|300.35|297.75|301|298.4|300.13|297.53|0
1623995400000|2021-06-18 05:50:00|300.13|297.53|300.35|297.75|300.35|297.75|299.92|297.32|0
1623995700000|2021-06-18 05:55:00|300.57|297.97|300.56|297.96|300.57|297.97|299.7|297.1|0
1623996000000|2021-06-18 06:00:00|300.78|298.18|300.78|298.18|302.08|299.48|300.78|298.18|0
1623996300000|2021-06-18 06:05:00|300.56|297.96|301.65|299.05|301.86|299.26|300.35|297.75|0
1623996600000|2021-06-18 06:10:00|301.86|299.26|300.99|298.39|302.19|299.59|300.78|298.18|0
1623996900000|2021-06-18 06:15:00|301.21|298.61|300.56|297.96|301.43|298.83|300.34|297.74|0
1623997200000|2021-06-18 06:20:00|300.34|297.74|300.78|298.18|301.21|298.61|300.13|297.53|0
1623997500000|2021-06-18 06:25:00|300.56|297.96|300.56|297.96|301.21|298.61|300.34|297.74|0
1623997800000|2021-06-18 06:30:00|300.67|298.07|301.64|299.04|301.86|299.26|300.56|297.96|0
1623998100000|2021-06-18 06:35:00|301.42|298.82|301.86|299.26|301.86|299.26|301.21|298.61|0
1623998400000|2021-06-18 06:40:00|301.64|299.04|301.86|299.26|302.07|299.47|301.64|299.04|0
1623998700000|2021-06-18 06:45:00|301.64|299.04|302.07|299.47|302.07|299.47|301.42|298.82|0
1623999000000|2021-06-18 06:50:00|301.85|299.25|301.2|298.6|302.29|299.69|301.2|298.6|0
1623999300000|2021-06-18 06:55:00|301.42|298.82|301.42|298.82|301.85|299.25|301.2|298.6|0
1623999600000|2021-06-18 07:00:00|301.64|299.04|301.63|299.03|302.29|299.69|301.2|298.6|0
1623999900000|2021-06-18 07:05:00|301.65|299.45|300.78|298.58|301.65|299.45|300.57|298.37|0
1624000200000|2021-06-18 07:10:00|301|298.8|301.11|298.91|301.43|299.23|300.57|298.37|0
1624000500000|2021-06-18 07:15:00|301|298.8|301.22|299.02|302.3|300.1|300.78|298.58|0
1624000800000|2021-06-18 07:20:00|301.43|299.23|300.56|298.36|301.65|299.45|300.56|298.36|0
1624001100000|2021-06-18 07:25:00|300.78|298.58|301.21|299.01|301.43|299.23|300.24|298.04|0
1624001400000|2021-06-18 07:30:00|301.43|299.23|302.51|300.31|302.51|300.31|301.21|299.01|0
1624001700000|2021-06-18 07:35:00|302.73|300.53|303.16|300.96|303.38|301.18|302.08|299.88|0
1624002000000|2021-06-18 07:40:00|303.38|301.18|304.47|302.27|304.9|302.7|303.38|301.18|0
1624002300000|2021-06-18 07:45:00|304.69|302.49|305.34|303.14|305.77|303.57|304.47|302.27|0
1624002600000|2021-06-18 07:50:00|305.56|303.36|304.68|302.48|305.56|303.36|304.68|302.48|0
1624002900000|2021-06-18 07:55:00|304.9|302.7|305.99|303.79|306.64|304.44|304.03|301.83|0
1624003200000|2021-06-18 08:00:00|306.1|303.9|304.68|302.48|306.1|303.9|304.03|301.83|0
1624003500000|2021-06-18 08:05:00|304.9|302.7|304.9|302.7|305.77|303.57|304.46|302.26|0
1624003800000|2021-06-18 08:10:00|304.68|302.48|305.12|302.92|305.12|302.92|304.24|302.04|0
1624004100000|2021-06-18 08:15:00|305.33|303.13|304.03|301.83|305.55|303.35|304.03|301.83|0
1624004400000|2021-06-18 08:20:00|304.24|302.04|304.68|302.48|305.55|303.35|304.03|301.83|0
1624004700000|2021-06-18 08:25:00|304.79|302.59|304.24|302.04|304.9|302.7|304.24|302.04|0
1624005000000|2021-06-18 08:30:00|304.46|302.26|304.24|302.04|304.89|302.69|304.02|301.82|0
1624005300000|2021-06-18 08:35:00|304.02|301.82|304.35|302.15|304.68|302.48|303.81|301.61|0
1624005600000|2021-06-18 08:40:00|304.24|302.04|303.8|301.6|304.67|302.47|303.8|301.6|0
1624005900000|2021-06-18 08:45:00|303.59|301.39|304.24|302.04|304.67|302.47|303.59|301.39|0
1624006200000|2021-06-18 08:50:00|304.13|301.93|304.89|302.69|305.33|303.13|303.8|301.6|0
1624006500000|2021-06-18 08:55:00|304.67|302.47|304.67|302.47|305.11|302.91|304.02|301.82|0
1624006800000|2021-06-18 09:00:00|304.89|302.69|305.32|303.12|305.32|303.12|304.45|302.25|0
1624007100000|2021-06-18 09:05:00|305.44|303.24|304.23|302.03|305.76|303.56|304.23|302.03|0
1624007400000|2021-06-18 09:10:00|304.45|302.25|303.36|301.16|304.45|302.25|303.15|300.95|0
1624007700000|2021-06-18 09:15:00|303.58|301.38|303.14|300.94|303.58|301.38|302.93|300.73|0
1624008000000|2021-06-18 09:20:00|303.36|301.16|303.36|301.16|303.58|301.38|303.14|300.94|0
1624008300000|2021-06-18 09:25:00|303.14|300.94|303.58|301.38|303.58|301.38|302.93|300.73|0
1624008600000|2021-06-18 09:30:00|303.36|301.16|304.23|302.03|304.66|302.46|303.14|300.94|0
1624008900000|2021-06-18 09:35:00|304.45|302.25|303.47|301.27|304.45|302.25|303.36|301.16|0
1624009200000|2021-06-18 09:40:00|303.36|301.16|302.82|300.62|303.79|301.59|302.71|300.51|0
1624009500000|2021-06-18 09:45:00|302.92|300.72|303.03|300.83|303.36|301.16|302.7|300.5|0
1624009800000|2021-06-18 09:50:00|302.92|300.72|303.79|301.59|305.53|303.33|302.92|300.72|0
1624010100000|2021-06-18 09:55:00|303.57|301.37|303.79|301.59|304.22|302.02|303.57|301.37|0
1624010400000|2021-06-18 10:00:00|304.22|302.02|305.97|303.77|306.62|304.42|303.79|301.59|0
1624010700000|2021-06-18 10:05:00|306.84|304.64|307.49|305.29|308.04|305.84|306.4|304.2|0
1624011000000|2021-06-18 10:10:00|307.61|305.41|308.58|306.38|309.02|306.82|307.27|305.07|0
1624011300000|2021-06-18 10:15:00|308.7|306.5|308.15|305.95|309.46|307.26|308.15|305.95|0
1624011600000|2021-06-18 10:20:00|307.93|305.73|307.71|305.51|309.46|307.26|307.05|304.85|0
1624011900000|2021-06-18 10:25:00|308.14|305.94|308.15|305.95|309.02|306.82|307.71|305.51|0
1624012200000|2021-06-18 10:30:00|308.26|306.06|308.48|306.28|309.23|307.03|308.14|305.94|0
1624012500000|2021-06-18 10:35:00|308.14|305.94|306.84|304.64|308.48|306.28|306.84|304.64|0
1624012800000|2021-06-18 10:40:00|306.62|304.42|306.84|304.64|307.71|305.51|306.4|304.2|0
1624013100000|2021-06-18 10:45:00|307.05|304.85|307.05|304.85|307.71|305.51|306.4|304.2|0
1624013400000|2021-06-18 10:50:00|307.27|305.07|309.01|306.81|309.01|306.81|306.62|304.42|0
1624013700000|2021-06-18 10:55:00|308.91|306.71|308.79|306.59|309.67|307.47|307.92|305.72|0
1624014000000|2021-06-18 11:00:00|308.58|306.38|310.98|308.78|310.98|308.78|307.92|305.72|0
1624014300000|2021-06-18 11:05:00|310.54|308.34|312.29|310.09|312.51|310.31|310.1|307.9|0
1624014600000|2021-06-18 11:10:00|312.4|310.2|312.72|310.52|314.04|311.84|312.4|310.2|0
1624014900000|2021-06-18 11:15:00|312.94|310.74|316.04|313.84|316.48|314.28|312.94|310.74|0
1624015200000|2021-06-18 11:20:00|316.26|314.06|318.44|316.24|318.66|316.46|316.26|314.06|0
1624015500000|2021-06-18 11:25:00|318.99|316.79|314.95|312.75|318.99|316.79|314.74|312.54|0
1624015800000|2021-06-18 11:30:00|315.07|312.87|314.73|312.53|316.26|314.06|313.87|311.67|0
1624016100000|2021-06-18 11:35:00|314.52|312.32|316.25|314.05|316.91|314.71|314.52|312.32|0
1624016400000|2021-06-18 11:40:00|316.37|314.17|318.65|316.45|319.09|316.89|315.6|313.4|0
1624016700000|2021-06-18 11:45:00|318.43|316.23|319.53|317.33|320.19|317.99|317.46|315.26|0
1624017000000|2021-06-18 11:50:00|319.75|317.55|318.45|316.25|320.3|318.1|318.23|316.03|0
1624017300000|2021-06-18 11:55:00|318.66|316.46|316.5|314.3|318.66|316.46|316.06|313.86|0
1624017600000|2021-06-18 12:00:00|316.71|314.51|322.58|320.38|323.01|320.81|316.71|314.51|0
1624017900000|2021-06-18 12:05:00|322.91|320.71|324.32|322.12|324.32|322.12|321.49|319.29|0
1624018200000|2021-06-18 12:10:00|324.97|322.77|327.53|325.33|328.7|326.5|323.88|321.68|0
1624018500000|2021-06-18 12:15:00|327.86|325.66|330.47|328.27|332.65|330.45|327.2|325|0
1624018800000|2021-06-18 12:20:00|330.25|328.05|336.38|334.18|341.44|339.24|330.25|328.05|0
1624019100000|2021-06-18 12:25:00|336.16|333.96|334.18|331.98|338.79|336.59|333.53|331.33|0
1624019400000|2021-06-18 12:30:00|334.08|331.88|333.8|331.6|336.53|334.33|332.93|330.73|0
1624019700000|2021-06-18 12:35:00|334.02|331.82|335.11|332.91|335.54|333.34|333.15|330.95|0
1624020000000|2021-06-18 12:40:00|335.98|333.78|338.38|336.18|340.03|337.83|335.33|333.13|0
1624020300000|2021-06-18 12:45:00|338.17|335.97|332.71|330.51|338.17|335.97|332.71|330.51|0
1624020600000|2021-06-18 12:50:00|332.93|330.73|330.75|328.55|334.45|332.25|330.75|328.55|0
1624020900000|2021-06-18 12:55:00|330.32|328.12|328.36|326.16|330.86|328.66|328.15|325.95|0
1624021200000|2021-06-18 13:00:00|328.58|326.38|331.08|328.88|333.04|330.84|327.93|325.73|0
1624021500000|2021-06-18 13:05:00|330.96|328.76|332.27|330.07|333.36|331.16|330.96|328.76|0
1624021800000|2021-06-18 13:10:00|332.7|330.5|332.05|329.85|334.23|332.03|331.18|328.98|0
1624022100000|2021-06-18 13:15:00|331.61|329.41|332.92|330.72|332.92|330.72|330.31|328.11|0
1624022400000|2021-06-18 13:20:00|332.7|330.5|337.06|334.86|338.38|336.18|332.7|330.5|0
1624022700000|2021-06-18 13:25:00|336.63|334.43|340.79|338.59|340.79|338.59|334.44|332.24|0
1624023000000|2021-06-18 13:30:00|338.59|336.39|339.03|336.83|344.75|342.55|334.88|332.68|0
1624023300000|2021-06-18 13:35:00|338.81|336.61|338.19|335.99|342.82|340.62|335.55|333.35|0
1624023600000|2021-06-18 13:40:00|338.63|336.43|333.59|331.39|341.5|339.3|333.58|331.38|0
1624023900000|2021-06-18 13:45:00|334.47|332.27|336.01|333.81|336.89|334.69|332.49|330.29|0
1624024200000|2021-06-18 13:50:00|336.23|334.03|347.37|345.17|347.37|345.17|336.01|333.81|0
1624024500000|2021-06-18 13:55:00|347.15|344.95|339.91|337.71|347.15|344.95|338.39|336.19|0
1624024800000|2021-06-18 14:00:00|340.35|338.15|348.34|346.14|348.34|346.14|338.39|336.19|0
1624025100000|2021-06-18 14:05:00|348.56|346.36|339.55|337.35|348.56|346.36|339.33|337.13|0
1624025400000|2021-06-18 14:10:00|339.77|337.57|340.43|338.23|344.16|341.96|339.23|337.03|0
1624025700000|2021-06-18 14:15:00|341.31|339.11|346.37|344.17|346.81|344.61|341.09|338.89|0
1624026000000|2021-06-18 14:20:00|346.81|344.61|344.83|342.63|349.02|346.82|341.75|339.55|0
1624026300000|2021-06-18 14:25:00|345.05|342.85|344.16|341.96|347.03|344.83|342.41|340.21|0
1624026600000|2021-06-18 14:30:00|344.83|342.63|343.72|341.52|351.45|349.25|343.5|341.3|0
1624026900000|2021-06-18 14:35:00|343.94|341.74|339.55|337.35|343.94|341.74|339.55|337.35|0
1624027200000|2021-06-18 14:40:00|339.77|337.57|343.2|341|345.39|343.19|339.77|337.57|0
1624027500000|2021-06-18 14:45:00|342.98|340.78|345.24|343.04|345.91|343.71|342.13|339.93|0
1624027800000|2021-06-18 14:50:00|345.46|343.26|348.8|346.6|349.25|347.05|344.57|342.37|0
1624028100000|2021-06-18 14:55:00|349.03|346.83|346.57|344.37|349.7|347.5|344.79|342.59|0
1624028400000|2021-06-18 15:00:00|347.02|344.82|348.13|345.93|348.8|346.6|343.9|341.7|0
1624028700000|2021-06-18 15:05:00|347.69|345.49|347.69|345.49|348.58|346.38|346.12|343.92|0
1624029000000|2021-06-18 15:10:00|347.46|345.26|351.59|349.39|351.81|349.61|346.35|344.15|0
1624029300000|2021-06-18 15:15:00|352.04|349.84|348.48|346.28|352.04|349.84|346.71|344.51|0
1624029600000|2021-06-18 15:20:00|348.7|346.5|349.14|346.94|349.37|347.17|347.37|345.17|0
1624029900000|2021-06-18 15:25:00|348.92|346.72|352.48|350.28|352.92|350.72|348.92|346.72|0
1624030200000|2021-06-18 15:30:00|352.7|350.5|346.08|343.88|353.51|351.31|345.78|343.58|0
1624030500000|2021-06-18 15:35:00|345.86|343.66|342.51|340.31|346.23|344.03|341.51|339.31|0
1624030800000|2021-06-18 15:40:00|342.62|340.42|344.1|341.9|345.1|342.9|342.4|340.2|0
1624031100000|2021-06-18 15:45:00|344.43|342.23|342.48|340.28|344.65|342.45|342.26|340.06|0
1624031400000|2021-06-18 15:50:00|342.26|340.06|342.7|340.5|343.37|341.17|341.37|339.17|0
1624031700000|2021-06-18 15:55:00|343.15|340.95|341.81|339.61|343.81|341.61|341.81|339.61|0
1624032000000|2021-06-18 16:00:00|342.26|340.06|342.26|340.06|344.93|342.73|341.81|339.61|0
1624032300000|2021-06-18 16:05:00|342.03|339.83|337.82|335.62|342.26|340.06|337.6|335.4|0
1624032600000|2021-06-18 16:10:00|337.6|335.4|339.04|336.84|340.03|337.83|337.6|335.4|0
1624032900000|2021-06-18 16:15:00|339.15|336.95|339.15|336.95|340.03|337.83|338.71|336.51|0
1624033200000|2021-06-18 16:20:00|338.93|336.73|339.37|337.17|340.25|338.05|338.7|336.5|0
1624033500000|2021-06-18 16:25:00|339.15|336.95|337.27|335.07|339.59|337.39|337.15|334.95|0
1624033800000|2021-06-18 16:30:00|337.15|334.95|338.08|335.88|338.7|336.5|337.15|334.95|0
1624034100000|2021-06-18 16:35:00|338.3|336.1|340.74|338.54|340.74|338.54|338.08|335.88|0
1624034400000|2021-06-18 16:40:00|340.52|338.32|342.42|340.22|342.64|340.44|340.52|338.32|0
1624034700000|2021-06-18 16:45:00|342.64|340.44|343.2|341|345.32|343.12|342.64|340.44|0
1624035000000|2021-06-18 16:50:00|343.53|341.33|341.75|339.55|343.53|341.33|341.08|338.88|0
1624035300000|2021-06-18 16:55:00|341.97|339.77|341.75|339.55|342.86|340.66|341.53|339.33|0
1624035600000|2021-06-18 17:00:00|341.97|339.77|341.53|339.33|343.53|341.33|341.31|339.11|0
1624035900000|2021-06-18 17:05:00|341.75|339.55|339.97|337.77|342.2|340|338.98|336.78|0
1624036200000|2021-06-18 17:10:00|339.86|337.66|337.75|335.55|339.97|337.77|337.31|335.11|0
1624036500000|2021-06-18 17:15:00|337.97|335.77|338.19|335.99|338.42|336.22|337.31|335.11|0
1624036800000|2021-06-18 17:20:00|338.42|336.22|341.52|339.32|342.19|339.99|338.19|335.99|0
1624037100000|2021-06-18 17:25:00|341.3|339.1|344.14|341.94|344.58|342.38|341.3|339.1|0
1624037400000|2021-06-18 17:30:00|343.92|341.72|341.47|339.27|344.14|341.94|341.47|339.27|0
1624037700000|2021-06-18 17:35:00|341.25|339.05|341.69|339.49|342.36|340.16|340.26|338.06|0
1624038000000|2021-06-18 17:40:00|341.47|339.27|342.8|340.6|342.8|340.6|340.58|338.38|0
1624038300000|2021-06-18 17:45:00|342.36|340.16|346.58|344.38|346.58|344.38|342.36|340.16|0
1624038600000|2021-06-18 17:50:00|346.36|344.16|343.91|341.71|347.92|345.72|343.69|341.49|0
1624038900000|2021-06-18 17:55:00|343.69|341.49|343.02|340.82|344.8|342.6|343.02|340.82|0
1624039200000|2021-06-18 18:00:00|343.47|341.27|341.47|339.27|345.25|343.05|338.81|336.61|0
1624039500000|2021-06-18 18:05:00|341.25|339.05|341.24|339.04|342.13|339.93|340.14|337.94|0
1624039800000|2021-06-18 18:10:00|341.02|338.82|341.24|339.04|343.24|341.04|340.8|338.6|0
1624040100000|2021-06-18 18:15:00|340.8|338.6|342.13|339.93|342.58|340.38|340.8|338.6|0
1624040400000|2021-06-18 18:20:00|342.02|339.82|341.46|339.26|342.13|339.93|339.91|337.71|0
1624040700000|2021-06-18 18:25:00|341.24|339.04|341.68|339.48|343.68|341.48|341.02|338.82|0
1624041000000|2021-06-18 18:30:00|342.13|339.93|343.68|341.48|343.91|341.71|341.13|338.93|0
1624041300000|2021-06-18 18:35:00|343.46|341.26|345.36|343.16|346.35|344.15|343.24|341.04|0
1624041600000|2021-06-18 18:40:00|345.24|343.04|347.69|345.49|348.36|346.16|344.57|342.37|0
1624041900000|2021-06-18 18:45:00|347.91|345.71|348.6|346.4|349.05|346.85|346.57|344.37|0
1624042200000|2021-06-18 18:50:00|348.38|346.18|349.27|347.07|349.27|347.07|346.38|344.18|0
1624042500000|2021-06-18 18:55:00|349.05|346.85|350.6|348.4|351.72|349.52|349.05|346.85|0
1624042800000|2021-06-18 19:00:00|350.83|348.63|350.16|347.96|352.39|350.19|346.38|344.18|0
1624043100000|2021-06-18 19:05:00|349.94|347.74|352.1|349.9|353.22|351.02|349.71|347.51|0
1624043400000|2021-06-18 19:10:00|351.66|349.46|347.88|345.68|352.55|350.35|347.44|345.24|0
1624043700000|2021-06-18 19:15:00|348.11|345.91|344.57|342.37|349.22|347.02|344.57|342.37|0
1624044000000|2021-06-18 19:20:00|344.79|342.59|341.7|339.5|345.01|342.81|341.48|339.28|0
1624044300000|2021-06-18 19:25:00|341.92|339.72|344.78|342.58|345.01|342.81|341.7|339.5|0
1624044600000|2021-06-18 19:30:00|344.56|342.36|345.71|343.51|347.48|345.28|343.05|340.85|0
1624044900000|2021-06-18 19:35:00|345.93|343.73|343.61|341.41|347.04|344.84|343.05|340.85|0
1624045200000|2021-06-18 19:40:00|343.49|341.29|341.72|339.52|345.04|342.84|341.4|339.2|0
1624045500000|2021-06-18 19:45:00|341.94|339.74|348.59|346.39|348.59|346.39|340.84|338.64|0
1624045800000|2021-06-18 19:50:00|346.81|344.61|346.81|344.61|347.92|345.72|343.71|341.51|0
1624046100000|2021-06-18 19:55:00|348.15|345.95|359.76|357.56|361.11|358.91|347.48|345.28|0
1624046400000|2021-06-18 20:00:00|358.64|356.44|362.67|360.47|366.52|364.32|358.64|356.44|0
1624046700000|2021-06-18 20:05:00|362.45|360.25|365.12|362.92|365.56|363.36|361.34|359.14|0
1624047000000|2021-06-18 20:10:00|364.67|362.47|363.23|361.03|364.89|362.69|362.67|360.47|0
1624259100000|2021-06-21 07:05:00|365.89|363.69|366.3|364.1|366.53|364.33|363.71|361.51|0
1624259400000|2021-06-21 07:10:00|366.53|364.33|365.62|363.42|366.75|364.55|364.72|362.52|0
1624259700000|2021-06-21 07:15:00|365.4|363.2|363.6|361.4|366.75|364.55|363.6|361.4|0
1624260000000|2021-06-21 07:20:00|363.82|361.62|363.15|360.95|365.17|362.97|362.59|360.39|0
1624260300000|2021-06-21 07:25:00|363.59|361.39|364.72|362.52|365.62|363.42|362.81|360.61|0
1624260600000|2021-06-21 07:30:00|364.49|362.29|361.35|359.15|365.17|362.97|360.9|358.7|0
1624260900000|2021-06-21 07:35:00|361.12|358.92|358.21|356.01|362.14|359.94|357.53|355.33|0
1624261200000|2021-06-21 07:40:00|358.43|356.23|352.22|350.02|358.43|356.23|352.22|350.02|0
1624261500000|2021-06-21 07:45:00|352.45|350.25|348.85|346.65|352.67|350.47|347.17|344.97|0
1624261800000|2021-06-21 07:50:00|348.73|346.53|347.06|344.86|348.73|346.53|345.61|343.41|0
1624262100000|2021-06-21 07:55:00|347.39|345.19|348.29|346.09|348.73|346.53|346.94|344.74|0
1624262400000|2021-06-21 08:00:00|348.06|345.86|351.96|349.76|351.96|349.76|347.02|344.82|0
1624262700000|2021-06-21 08:05:00|352.07|349.87|351.73|349.53|352.07|349.87|349.93|347.73|0
1624263000000|2021-06-21 08:10:00|351.96|349.76|350.16|347.96|351.96|349.76|349.93|347.73|0
1624263300000|2021-06-21 08:15:00|350.38|348.18|349.71|347.51|351.51|349.31|349.26|347.06|0
1624263600000|2021-06-21 08:20:00|349.82|347.62|348.13|345.93|349.93|347.73|346.34|344.14|0
1624263900000|2021-06-21 08:25:00|348.03|345.83|348.58|346.38|348.81|346.61|346.68|344.48|0
1624264200000|2021-06-21 08:30:00|348.36|346.16|348.13|345.93|349.03|346.83|346.56|344.36|0
1624264500000|2021-06-21 08:35:00|347.91|345.71|346.34|344.14|348.58|346.38|346.12|343.92|0
1624264800000|2021-06-21 08:40:00|346.46|344.26|346.34|344.14|346.9|344.7|345.22|343.02|0
1624265100000|2021-06-21 08:45:00|346.23|344.03|344.32|342.12|346.56|344.36|344.32|342.12|0
1624265400000|2021-06-21 08:50:00|344.1|341.9|344.77|342.57|346.11|343.91|344.1|341.9|0
1624265700000|2021-06-21 08:55:00|344.32|342.12|344.55|342.35|345.67|343.47|343.88|341.68|0
1624266000000|2021-06-21 09:00:00|344.77|342.57|342.76|340.56|345.66|343.46|342.54|340.34|0
1624266300000|2021-06-21 09:05:00|342.98|340.78|343.43|341.23|344.32|342.12|342.31|340.11|0
1624266600000|2021-06-21 09:10:00|342.98|340.78|340.3|338.1|343.2|341|339.41|337.21|0
1624266900000|2021-06-21 09:15:00|340.48|338.28|339.42|337.22|340.7|338.5|337.63|335.43|0
1624267200000|2021-06-21 09:20:00|339.2|337|337.18|334.98|339.2|337|336.06|333.86|0
1624267500000|2021-06-21 09:25:00|336.95|334.75|336.73|334.53|337.4|335.2|335.39|333.19|0
1624267800000|2021-06-21 09:30:00|337.18|334.98|339.42|337.22|339.64|337.44|335.72|333.52|0
1624268100000|2021-06-21 09:35:00|339.19|336.99|339.87|337.67|339.87|337.67|337.18|334.98|0
1624268400000|2021-06-21 09:40:00|339.64|337.44|337.85|335.65|339.64|337.44|337.4|335.2|0
1624268700000|2021-06-21 09:45:00|337.74|335.54|338.44|336.24|338.44|336.24|336.05|333.85|0
1624269000000|2021-06-21 09:50:00|338.78|336.58|338.22|336.02|338.78|336.58|336.2|334|0
1624269300000|2021-06-21 09:55:00|337.99|335.79|339.78|337.58|340.23|338.03|337.77|335.57|0
1624269600000|2021-06-21 10:00:00|339.33|337.13|339.56|337.36|340.01|337.81|338.21|336.01|0
1624269900000|2021-06-21 10:05:00|339.33|337.13|340.05|337.85|340.05|337.85|338.44|336.24|0
1624270200000|2021-06-21 10:10:00|339.93|337.73|340.82|338.62|341.27|339.07|339.04|336.84|0
1624270500000|2021-06-21 10:15:00|340.94|338.74|342.16|339.96|342.16|339.96|340.82|338.62|0
1624270800000|2021-06-21 10:20:00|341.94|339.74|340.6|338.4|342.61|340.41|340.6|338.4|0
1624271100000|2021-06-21 10:25:00|340.82|338.62|341.27|339.07|341.27|339.07|339.93|337.73|0
1624271400000|2021-06-21 10:30:00|341.49|339.29|341.71|339.51|342.39|340.19|339.7|337.5|0
1624271700000|2021-06-21 10:35:00|341.27|339.07|341.94|339.74|342.39|340.19|340.37|338.17|0
1624272000000|2021-06-21 10:40:00|342.16|339.96|340.82|338.62|342.38|340.18|339.92|337.72|0
1624272300000|2021-06-21 10:45:00|340.59|338.39|341.16|338.96|341.94|339.74|340.37|338.17|0
1624272600000|2021-06-21 10:50:00|340.82|338.62|339.47|337.27|341.04|338.84|339.25|337.05|0
1624272900000|2021-06-21 10:55:00|339.59|337.39|340.37|338.17|340.59|338.39|338.8|336.6|0
1624273200000|2021-06-21 11:00:00|340.81|338.61|339.47|337.27|341.71|339.51|339.47|337.27|0
1624273500000|2021-06-21 11:05:00|339.7|337.5|341.26|339.06|341.48|339.28|338.8|336.6|0
1624273800000|2021-06-21 11:10:00|341.48|339.28|343.84|341.64|344.17|341.97|341.48|339.28|0
1624274100000|2021-06-21 11:15:00|343.72|341.52|344.84|342.64|345.29|343.09|343.28|341.08|0
1624274400000|2021-06-21 11:20:00|345.07|342.87|345.41|343.21|346.87|344.67|344.62|342.42|0
1624274700000|2021-06-21 11:25:00|345.18|342.98|346.52|344.32|347.41|345.21|345.18|342.98|0
1624275000000|2021-06-21 11:30:00|346.74|344.54|346.51|344.31|346.96|344.76|345.62|343.42|0
1624275300000|2021-06-21 11:35:00|346.29|344.09|343.61|341.41|346.51|344.31|343.61|341.41|0
1624275600000|2021-06-21 11:40:00|343.84|341.64|346.51|344.31|346.74|344.54|343.84|341.64|0
1624275900000|2021-06-21 11:45:00|346.74|344.54|346.07|343.87|346.96|344.76|344.73|342.53|0
1624276200000|2021-06-21 11:50:00|345.84|343.64|343.01|340.81|346.51|344.31|341.45|339.25|0
1624276500000|2021-06-21 11:55:00|342.78|340.58|342.34|340.14|342.78|340.58|340.78|338.58|0
1624276800000|2021-06-21 12:00:00|342.11|339.91|343.68|341.48|345.02|342.82|341.89|339.69|0
1624277100000|2021-06-21 12:05:00|343.9|341.7|343.45|341.25|344.91|342.71|342.78|340.58|0
1624277400000|2021-06-21 12:10:00|343.23|341.03|345.01|342.81|345.91|343.71|343.23|341.03|0
1624277700000|2021-06-21 12:15:00|344.79|342.59|342.11|339.91|345.24|343.04|341.44|339.24|0
1624278000000|2021-06-21 12:20:00|342.33|340.13|344.79|342.59|345.01|342.81|342.11|339.91|0
1624278300000|2021-06-21 12:25:00|345.01|342.81|345.01|342.81|345.68|343.48|343.9|341.7|0
1624278600000|2021-06-21 12:30:00|345.13|342.93|345.13|342.93|345.35|343.15|343.89|341.69|0
1624278900000|2021-06-21 12:35:00|345.01|342.81|344.34|342.14|345.23|343.03|343.22|341.02|0
1624279200000|2021-06-21 12:40:00|344.56|342.36|344.72|342.52|346.06|343.86|344.56|342.36|0
1624279500000|2021-06-21 12:45:00|344.94|342.74|344.72|342.52|345.38|343.18|343.38|341.18|0
1624279800000|2021-06-21 12:50:00|344.94|342.74|342.49|340.29|345.61|343.41|342.26|340.06|0
1624280100000|2021-06-21 12:55:00|342.71|340.51|341.15|338.95|342.71|340.51|340.49|338.29|0
1624280400000|2021-06-21 13:00:00|341.37|339.17|342.04|339.84|342.49|340.29|340.93|338.73|0
1624280700000|2021-06-21 13:05:00|341.82|339.62|341.15|338.95|342.26|340.06|340.48|338.28|0
1624281000000|2021-06-21 13:10:00|341.37|339.17|340.7|338.5|341.37|339.17|340.48|338.28|0
1624281300000|2021-06-21 13:15:00|340.93|338.73|340.48|338.28|341.82|339.62|340.48|338.28|0
1624281600000|2021-06-21 13:20:00|340.26|338.06|340.04|337.84|340.93|338.73|339.81|337.61|0
1624281900000|2021-06-21 13:25:00|340.48|338.28|340.48|338.28|341.81|339.61|339.81|337.61|0
1624282200000|2021-06-21 13:30:00|340.92|338.72|347.12|344.92|347.12|344.92|337.6|335.4|0
1624282500000|2021-06-21 13:35:00|347.35|345.15|343.9|341.7|347.57|345.37|342.56|340.36|0
1624282800000|2021-06-21 13:40:00|343.45|341.25|340.77|338.57|346.14|343.94|340.55|338.35|0
1624283100000|2021-06-21 13:45:00|341.44|339.24|337.65|335.45|345.24|343.04|337.43|335.23|0
1624283400000|2021-06-21 13:50:00|338.32|336.12|331.04|328.84|340.1|337.9|331.04|328.84|0
1624283700000|2021-06-21 13:55:00|329.94|327.74|329.69|327.49|330.6|328.4|328.13|325.93|0
1624284000000|2021-06-21 14:00:00|329.02|326.82|324.35|322.15|329.91|327.71|324.13|321.93|0
1624284300000|2021-06-21 14:05:00|324.57|322.37|321.17|318.97|325.02|322.82|320.73|318.53|0
1624284600000|2021-06-21 14:10:00|321.39|319.19|323.61|321.41|325.39|323.19|320.95|318.75|0
1624284900000|2021-06-21 14:15:00|323.39|321.19|323.83|321.63|323.83|321.63|320.06|317.86|0
1624285200000|2021-06-21 14:20:00|324.28|322.08|322.72|320.52|324.28|322.08|320.06|317.86|0
1624285500000|2021-06-21 14:25:00|322.5|320.3|317.97|315.77|322.72|320.52|317.19|314.99|0
1624285800000|2021-06-21 14:30:00|317.85|315.65|315.64|313.44|318.07|315.87|315.2|313|0
1624286100000|2021-06-21 14:35:00|315.87|313.67|313.88|311.68|316.31|314.11|312.57|310.37|0
1624286400000|2021-06-21 14:40:00|313.44|311.24|312.78|310.58|313.88|311.68|311.25|309.05|0
1624286700000|2021-06-21 14:45:00|312.56|310.36|311.81|309.61|312.56|310.36|310.49|308.29|0
1624287000000|2021-06-21 14:50:00|311.59|309.39|308.95|306.75|311.59|309.39|307.19|304.99|0
1624287300000|2021-06-21 14:55:00|308.73|306.53|309.16|306.96|309.6|307.4|307.19|304.99|0
1624287600000|2021-06-21 15:00:00|308.51|306.31|310.48|308.28|310.92|308.72|308.07|305.87|0
1624287900000|2021-06-21 15:05:00|310.26|308.06|310.92|308.72|311.8|309.6|308.5|306.3|0
1624288200000|2021-06-21 15:10:00|310.82|308.62|312.02|309.82|312.24|310.04|310.04|307.84|0
1624288500000|2021-06-21 15:15:00|311.47|309.27|309.6|307.4|311.8|309.6|309.16|306.96|0
1624288800000|2021-06-21 15:20:00|309.82|307.62|309.77|307.57|311.14|308.94|307.84|305.64|0
1624289100000|2021-06-21 15:25:00|309.34|307.14|311.1|308.9|311.32|309.12|308.69|306.49|0
1624289400000|2021-06-21 15:30:00|310.88|308.68|311.1|308.9|311.32|309.12|309.34|307.14|0
1624289700000|2021-06-21 15:35:00|310.88|308.68|308.46|306.26|310.88|308.68|308.03|305.83|0
1624290000000|2021-06-21 15:40:00|308.25|306.05|308.03|305.83|309.34|307.14|307.15|304.95|0
1624290300000|2021-06-21 15:45:00|307.81|305.61|306.93|304.73|307.81|305.61|306.71|304.51|0
1624290600000|2021-06-21 15:50:00|307.15|304.95|307.81|305.61|308.24|306.04|306.28|304.08|0
1624290900000|2021-06-21 15:55:00|308.24|306.04|308.24|306.04|308.9|306.7|306.71|304.51|0
1624291200000|2021-06-21 16:00:00|308.02|305.82|308.02|305.82|308.24|306.04|306.93|304.73|0
1624291500000|2021-06-21 16:05:00|307.8|305.6|309.12|306.92|309.34|307.14|307.8|305.6|0
1624291800000|2021-06-21 16:10:00|308.9|306.7|308.9|306.7|309.55|307.35|308.24|306.04|0
1624292100000|2021-06-21 16:15:00|308.79|306.59|308.68|306.48|308.9|306.7|307.8|305.6|0
1624292400000|2021-06-21 16:20:00|308.89|306.69|310.87|308.67|311.31|309.11|308.68|306.48|0
1624292700000|2021-06-21 16:25:00|311.09|308.89|309.77|307.57|311.09|308.89|309.11|306.91|0
1624293000000|2021-06-21 16:30:00|309.55|307.35|309.77|307.57|310.43|308.23|308.67|306.47|0
1624293300000|2021-06-21 16:35:00|309.55|307.35|309.55|307.35|309.99|307.79|308.67|306.47|0
1624293600000|2021-06-21 16:40:00|309.33|307.13|309.99|307.79|310.64|308.44|308.89|306.69|0
1624293900000|2021-06-21 16:45:00|309.77|307.57|310.64|308.44|310.64|308.44|308.01|305.81|0
1624294200000|2021-06-21 16:50:00|310.86|308.66|310.2|308|310.86|308.66|309.11|306.91|0
1624294500000|2021-06-21 16:55:00|310.42|308.22|310.86|308.66|310.86|308.66|309.76|307.56|0
1624294800000|2021-06-21 17:00:00|310.64|308.44|311.08|308.88|311.3|309.1|310.2|308|0
1624295100000|2021-06-21 17:05:00|311.3|309.1|310.53|308.33|311.52|309.32|310.09|307.89|0
1624295400000|2021-06-21 17:10:00|310.64|308.44|309.54|307.34|311.08|308.88|308.67|306.47|0
1624295700000|2021-06-21 17:15:00|309.66|307.46|308.45|306.25|310.2|308|308.34|306.14|0
1624296000000|2021-06-21 17:20:00|308.56|306.36|309.54|307.34|309.98|307.78|308.44|306.24|0
1624296300000|2021-06-21 17:25:00|309.32|307.12|308.66|306.46|309.76|307.56|308.01|305.81|0
1624296600000|2021-06-21 17:30:00|308.22|306.02|307.13|304.93|308.22|306.02|306.69|304.49|0
1624296900000|2021-06-21 17:35:00|307.35|305.15|306.47|304.27|308|305.8|306.47|304.27|0
1624297200000|2021-06-21 17:40:00|306.26|304.06|303.64|301.44|306.26|304.06|302.99|300.79|0
1624297500000|2021-06-21 17:45:00|303.86|301.66|301.24|299.04|304.07|301.87|300.38|298.18|0
1624297800000|2021-06-21 17:50:00|301.46|299.26|301.03|298.83|301.68|299.48|300.37|298.17|0
1624298100000|2021-06-21 17:55:00|301.24|299.04|302.98|300.78|302.98|300.78|301.02|298.82|0
1624298400000|2021-06-21 18:00:00|302.55|300.35|304.29|302.09|304.73|302.53|301.68|299.48|0
1624298700000|2021-06-21 18:05:00|304.07|301.87|303.42|301.22|304.51|302.31|302.98|300.78|0
1624299000000|2021-06-21 18:10:00|303.63|301.43|303.2|301|304.07|301.87|303.2|301|0
1624299300000|2021-06-21 18:15:00|302.98|300.78|303.2|301|303.42|301.22|302.54|300.34|0
1624299600000|2021-06-21 18:20:00|303.41|301.21|304.29|302.09|304.5|302.3|303.2|301|0
1624299900000|2021-06-21 18:25:00|304.5|302.3|304.28|302.08|305.16|302.96|303.85|301.65|0
1624300200000|2021-06-21 18:30:00|304.5|302.3|304.94|302.74|306.03|303.83|304.28|302.08|0
1624300500000|2021-06-21 18:35:00|305.16|302.96|305.81|303.61|305.81|303.61|303.85|301.65|0
1624300800000|2021-06-21 18:40:00|305.59|303.39|304.5|302.3|305.81|303.61|304.5|302.3|0
1624301100000|2021-06-21 18:45:00|304.72|302.52|305.81|303.61|306.03|303.83|304.72|302.52|0
1624301400000|2021-06-21 18:50:00|306.03|303.83|304.28|302.08|306.25|304.05|304.06|301.86|0
1624301700000|2021-06-21 18:55:00|304.06|301.86|303.62|301.42|304.5|302.3|302.75|300.55|0
1624302000000|2021-06-21 19:00:00|303.84|301.64|302.97|300.77|304.5|302.3|302.75|300.55|0
1624302300000|2021-06-21 19:05:00|302.75|300.55|301.45|299.25|303.19|300.99|301.23|299.03|0
1624302600000|2021-06-21 19:10:00|301.88|299.68|304.71|302.51|304.71|302.51|301.88|299.68|0
1624302900000|2021-06-21 19:15:00|304.49|302.29|303.62|301.42|305.15|302.95|302.53|300.33|0
1624303200000|2021-06-21 19:20:00|303.4|301.2|305.8|303.6|306.13|303.93|303.4|301.2|0
1624303500000|2021-06-21 19:25:00|305.37|303.17|303.95|301.75|306.46|304.26|303.84|301.64|0
1624303800000|2021-06-21 19:30:00|304.27|302.07|302.75|300.55|304.93|302.73|302.31|300.11|0
1624304100000|2021-06-21 19:35:00|302.53|300.33|302.53|300.33|303.95|301.75|301.87|299.67|0
1624304400000|2021-06-21 19:40:00|302.31|300.11|305.14|302.94|305.36|303.16|302.09|299.89|0
1624304700000|2021-06-21 19:45:00|304.92|302.72|304.92|302.72|306.45|304.25|304.05|301.85|0
1624305000000|2021-06-21 19:50:00|303.61|301.41|300.35|298.15|304.85|302.65|300.13|297.93|0
1624305300000|2021-06-21 19:55:00|300.13|297.93|302.1|299.9|302.76|300.56|299.92|297.72|0
1624305600000|2021-06-21 20:00:00|301.45|299.25|298.39|296.19|301.88|299.68|298.17|295.97|0
1624305900000|2021-06-21 20:05:00|298.28|296.08|298.39|296.19|298.82|296.62|297.3|295.1|0
1624306200000|2021-06-21 20:10:00|298.6|296.4|299.01|296.81|299.33|297.13|297.51|295.31|0
1624306500000|2021-06-21 20:15:00|299.13|296.53|298.88|296.28|299.13|296.53|298.5|295.9|0
1624306800000|2021-06-21 20:20:00|298.85|296.25|298.94|296.34|299.07|296.47|298.59|295.99|0
1624307100000|2021-06-21 20:25:00|298.97|296.37|298.88|296.28|299.07|296.47|298.88|296.28|0
1624307400000|2021-06-21 20:30:00|299.21|296.61|299.64|297.04|299.85|297.25|298.77|296.17|0
1624307700000|2021-06-21 20:35:00|299.42|296.82|299.2|296.6|300.07|297.47|298.99|296.39|0
1624308000000|2021-06-21 20:40:00|298.99|296.39|298.99|296.39|299.63|297.03|298.99|296.39|0
1624308300000|2021-06-21 20:45:00|299.2|296.6|298.77|296.17|299.2|296.6|298.34|295.74|0
1624308600000|2021-06-21 20:50:00|298.55|295.95|298.12|295.52|299.2|296.6|298.12|295.52|0
1624308900000|2021-06-21 20:55:00|298.34|295.74|299.17|296.57|299.63|297.03|298.34|295.74|0
1624309200000|2021-06-21 21:00:00|299.27|296.67|299.42|296.82|299.42|296.82|299.08|296.48|0
1624309500000|2021-06-21 21:05:00|299.4|296.8|299.48|296.88|299.61|297.01|299.4|296.8|0
1624309800000|2021-06-21 21:10:00|299.4|296.8|299.48|296.88|299.58|296.98|299.3|296.7|0
1624310100000|2021-06-21 21:15:00|299.54|296.94|299.26|296.66|299.54|296.94|298.98|296.38|0
1624310400000|2021-06-21 21:20:00|299.23|296.63|299.36|296.76|299.54|296.94|299.2|296.6|0
1624310700000|2021-06-21 21:25:00|299.23|296.63|299.2|296.6|299.23|296.63|299.2|296.6|0
1624311000000|2021-06-21 21:30:00|299.17|296.57|299.17|296.57|299.2|296.6|299.17|296.57|0
1624311300000|2021-06-21 21:35:00|299.14|296.54|299.14|296.54|299.14|296.54|299.14|296.54|0
1624311600000|2021-06-21 21:40:00|299.16|296.56|299.16|296.56|299.16|296.56|299.16|296.56|0
1624311900000|2021-06-21 21:45:00|299.2|296.6|299.04|296.44|299.2|296.6|298.91|296.31|0
1624312200000|2021-06-21 21:50:00|299.07|296.47|298.95|296.35|299.22|296.62|298.88|296.28|0
1624312500000|2021-06-21 21:55:00|298.97|296.37|299.19|296.59|299.19|296.59|298.94|296.34|0
1624312800000|2021-06-21 22:00:00|298.75|296.15|299.5|296.9|299.51|296.91|298.32|295.72|0
1624313100000|2021-06-21 22:05:00|299.29|296.69|299.07|296.47|299.29|296.69|299.07|296.47|0
1624313400000|2021-06-21 22:10:00|298.86|296.26|298.86|296.26|299.29|296.69|298.86|296.26|0
1624313700000|2021-06-21 22:15:00|299.07|296.47|299.5|296.9|299.5|296.9|298.85|296.25|0
1624314000000|2021-06-21 22:20:00|299.72|297.12|299.5|296.9|299.72|297.12|299.5|296.9|0
1624314300000|2021-06-21 22:25:00|299.28|296.68|299.5|296.9|299.72|297.12|299.28|296.68|0
1624314600000|2021-06-21 22:30:00|299.61|297.01|299.93|297.33|299.93|297.33|299.5|296.9|0
1624314900000|2021-06-21 22:35:00|299.71|297.11|299.93|297.33|300.15|297.55|299.71|297.11|0
1624315200000|2021-06-21 22:40:00|299.71|297.11|300.14|297.54|300.14|297.54|299.71|297.11|0
1624315500000|2021-06-21 22:45:00|299.93|297.33|300.14|297.54|300.14|297.54|299.93|297.33|0
1624315800000|2021-06-21 22:50:00|300.36|297.76|300.57|297.97|300.57|297.97|300.14|297.54|0
1624316100000|2021-06-21 22:55:00|300.69|298.09|300.57|297.97|300.79|298.19|300.57|297.97|0
1624316400000|2021-06-21 23:00:00|300.36|297.76|300.36|297.76|300.79|298.19|299.71|297.11|0
1624316700000|2021-06-21 23:05:00|300.57|297.97|300.36|297.76|300.57|297.97|300.14|297.54|0
1624317000000|2021-06-21 23:10:00|300.14|297.54|299.71|297.11|300.14|297.54|299.71|297.11|0
1624317300000|2021-06-21 23:15:00|299.27|296.67|299.06|296.46|299.49|296.89|298.63|296.03|0
1624317600000|2021-06-21 23:20:00|298.95|296.35|298.41|295.81|299.06|296.46|298.41|295.81|0
1624317900000|2021-06-21 23:25:00|298.52|295.92|296.9|294.3|298.52|295.92|296.68|294.08|0
1624318200000|2021-06-21 23:30:00|296.68|294.08|297.33|294.73|297.55|294.95|296.68|294.08|0
1624318500000|2021-06-21 23:35:00|297.11|294.51|296.68|294.08|297.54|294.94|296.68|294.08|0
1624318800000|2021-06-21 23:40:00|296.79|294.19|297.54|294.94|297.54|294.94|296.68|294.08|0
1624319100000|2021-06-21 23:45:00|297.76|295.16|300.35|297.75|300.35|297.75|297.76|295.16|0
1624319400000|2021-06-21 23:50:00|300.13|297.53|299.91|297.31|300.78|298.18|299.7|297.1|0
1624319700000|2021-06-21 23:55:00|300.13|297.53|299.91|297.31|300.56|297.96|299.91|297.31|0
1624320000000|2021-06-22 00:00:00|300.13|297.53|300.34|297.74|300.78|298.18|299.48|296.88|0
1624320300000|2021-06-22 00:05:00|300.13|297.53|300.34|297.74|300.34|297.74|298.4|295.8|0
1624320600000|2021-06-22 00:10:00|300.56|297.96|300.77|298.17|300.77|298.17|299.05|296.45|0
1624320900000|2021-06-22 00:15:00|300.67|298.07|299.8|297.2|300.99|298.39|299.48|296.88|0
1624321200000|2021-06-22 00:20:00|299.69|297.09|300.88|298.28|301.2|298.6|299.69|297.09|0
1624321500000|2021-06-22 00:25:00|300.99|298.39|299.91|297.31|301.1|298.5|299.69|297.09|0
1624321800000|2021-06-22 00:30:00|299.69|297.09|298.18|295.58|299.69|297.09|297.75|295.15|0
1624322100000|2021-06-22 00:35:00|298.39|295.79|298.82|296.22|299.04|296.44|298.18|295.58|0
1624322400000|2021-06-22 00:40:00|299.04|296.44|299.69|297.09|299.9|297.3|298.82|296.22|0
1624322700000|2021-06-22 00:45:00|299.58|296.98|300.33|297.73|300.77|298.17|299.47|296.87|0
1624323000000|2021-06-22 00:50:00|300.12|297.52|300.33|297.73|300.55|297.95|299.25|296.65|0
1624323300000|2021-06-22 00:55:00|300.45|297.85|300.98|298.38|301.41|298.81|300.12|297.52|0
1624323600000|2021-06-22 01:00:00|301.41|298.81|301.53|298.93|301.63|299.03|300.44|297.84|0
1624323900000|2021-06-22 01:05:00|301.41|298.81|300.76|298.16|301.85|299.25|300.33|297.73|0
1624324200000|2021-06-22 01:10:00|300.66|298.06|300.66|298.06|301.52|298.92|300.33|297.73|0
1624324500000|2021-06-22 01:15:00|300.76|298.16|300.11|297.51|300.98|298.38|300.11|297.51|0
1624324800000|2021-06-22 01:20:00|299.9|297.3|302.06|299.46|302.06|299.46|299.9|297.3|0
1624325100000|2021-06-22 01:25:00|301.95|299.35|301.62|299.02|302.06|299.46|301.19|298.59|0
1624325400000|2021-06-22 01:30:00|301.41|298.81|300.76|298.16|301.41|298.81|300.11|297.51|0
1624325700000|2021-06-22 01:35:00|300.54|297.94|300.11|297.51|301.19|298.59|299.89|297.29|0
1624326000000|2021-06-22 01:40:00|300.22|297.62|300.54|297.94|301.19|298.59|300.11|297.51|0
1624326300000|2021-06-22 01:45:00|300.76|298.16|300.97|298.37|301.19|298.59|300.54|297.94|0
1624326600000|2021-06-22 01:50:00|301.19|298.59|301.62|299.02|302.27|299.67|301.19|298.59|0
1624326900000|2021-06-22 01:55:00|301.84|299.24|301.62|299.02|302.27|299.67|301.4|298.8|0
1624327200000|2021-06-22 02:00:00|301.83|299.23|301.62|299.02|301.83|299.23|300.54|297.94|0
1624327500000|2021-06-22 02:05:00|301.83|299.23|301.18|298.58|301.83|299.23|301.08|298.48|0
1624327800000|2021-06-22 02:10:00|300.97|298.37|300.53|297.93|301.4|298.8|300.53|297.93|0
1624328100000|2021-06-22 02:15:00|300.65|298.05|299.45|296.85|300.65|298.05|298.8|296.2|0
1624328400000|2021-06-22 02:20:00|299.67|297.07|299.02|296.42|299.88|297.28|299.02|296.42|0
1624328700000|2021-06-22 02:25:00|298.8|296.2|299.13|296.53|299.23|296.63|298.7|296.1|0
1624329000000|2021-06-22 02:30:00|299.23|296.63|298.8|296.2|299.23|296.63|298.37|295.77|0
1624329300000|2021-06-22 02:35:00|298.58|295.98|298.8|296.2|298.8|296.2|298.58|295.98|0
1624329600000|2021-06-22 02:40:00|298.58|295.98|298.8|296.2|299.01|296.41|298.37|295.77|0
1624329900000|2021-06-22 02:45:00|299.01|296.41|298.69|296.09|299.01|296.41|298.37|295.77|0
1624330200000|2021-06-22 02:50:00|298.58|295.98|299.01|296.41|299.23|296.63|298.58|295.98|0
1624330500000|2021-06-22 02:55:00|299.12|296.52|299.01|296.41|299.44|296.84|299.01|296.41|0
1624330800000|2021-06-22 03:00:00|299.23|296.63|299.01|296.41|299.44|296.84|298.79|296.19|0
1624331100000|2021-06-22 03:05:00|298.79|296.19|298.36|295.76|299.01|296.41|298.15|295.55|0
1624331400000|2021-06-22 03:10:00|298.15|295.55|298.14|295.54|298.36|295.76|297.93|295.33|0
1624331700000|2021-06-22 03:15:00|298.04|295.44|297.5|294.9|298.14|295.54|297.5|294.9|0
1624332000000|2021-06-22 03:20:00|297.71|295.11|297.71|295.11|297.93|295.33|297.5|294.9|0
1624332300000|2021-06-22 03:25:00|297.93|295.33|298.14|295.54|298.14|295.54|297.93|295.33|0
1624332600000|2021-06-22 03:30:00|297.93|295.33|298.57|295.97|298.79|296.19|297.93|295.33|0
1624332900000|2021-06-22 03:35:00|298.36|295.76|297.71|295.11|298.36|295.76|297.49|294.89|0
1624333200000|2021-06-22 03:40:00|297.6|295|297.28|294.68|297.71|295.11|297.28|294.68|0
1624333500000|2021-06-22 03:45:00|297.39|294.79|297.28|294.68|297.49|294.89|297.06|294.46|0
1624333800000|2021-06-22 03:50:00|297.06|294.46|297.06|294.46|297.28|294.68|297.06|294.46|0
1624334100000|2021-06-22 03:55:00|297.27|294.67|297.7|295.1|297.7|295.1|297.27|294.67|0
1624334400000|2021-06-22 04:00:00|297.82|295.22|297.27|294.67|297.92|295.32|297.17|294.57|0
1624334700000|2021-06-22 04:05:00|297.17|294.57|296.41|293.81|297.27|294.67|295.98|293.38|0
1624335000000|2021-06-22 04:10:00|296.62|294.02|296.62|294.02|296.84|294.24|296.52|293.92|0
1624335300000|2021-06-22 04:15:00|296.41|293.81|296.62|294.02|296.84|294.24|296.41|293.81|0
1624335600000|2021-06-22 04:20:00|296.41|293.81|296.41|293.81|296.84|294.24|296.41|293.81|0
1624335900000|2021-06-22 04:25:00|296.19|293.59|296.41|293.81|296.41|293.81|295.98|293.38|0
1624336200000|2021-06-22 04:30:00|296.19|293.59|296.62|294.02|296.62|294.02|296.19|293.59|0
1624336500000|2021-06-22 04:35:00|296.4|293.8|296.62|294.02|296.83|294.23|296.4|293.8|0
1624336800000|2021-06-22 04:40:00|296.4|293.8|295.33|292.73|296.4|293.8|295.11|292.51|0
1624337100000|2021-06-22 04:45:00|295.11|292.51|293.82|291.22|295.54|292.94|293.61|291.01|0
1624337400000|2021-06-22 04:50:00|294.04|291.44|294.47|291.87|294.68|292.08|294.04|291.44|0
1624337700000|2021-06-22 04:55:00|294.68|292.08|295.32|292.72|295.32|292.72|294.68|292.08|0
1624338000000|2021-06-22 05:00:00|295.75|293.15|295.97|293.37|296.4|293.8|295.54|292.94|0
1624338300000|2021-06-22 05:05:00|296.18|293.58|296.18|293.58|296.4|293.8|295.75|293.15|0
1624338600000|2021-06-22 05:10:00|296.4|293.8|296.83|294.23|297.15|294.55|296.4|293.8|0
1624338900000|2021-06-22 05:15:00|296.94|294.34|297.37|294.77|297.37|294.77|296.83|294.23|0
1624339200000|2021-06-22 05:20:00|297.47|294.87|297.8|295.2|297.9|295.3|297.26|294.66|0
1624339500000|2021-06-22 05:25:00|297.9|295.3|297.68|295.08|298.33|295.73|297.68|295.08|0
1624339800000|2021-06-22 05:30:00|297.9|295.3|297.68|295.08|298.55|295.95|297.47|294.87|0
1624340100000|2021-06-22 05:35:00|297.9|295.3|297.68|295.08|298.11|295.51|297.25|294.65|0
1624340400000|2021-06-22 05:40:00|297.47|294.87|297.25|294.65|297.9|295.3|297.25|294.65|0
1624340700000|2021-06-22 05:45:00|297.36|294.76|296.39|293.79|297.36|294.76|295.96|293.36|0
1624341000000|2021-06-22 05:50:00|296.29|293.69|296.93|294.33|296.93|294.33|295.96|293.36|0
1624341300000|2021-06-22 05:55:00|296.82|294.22|297.25|294.65|298.54|295.94|296.82|294.22|0
1624341600000|2021-06-22 06:00:00|296.82|294.22|296.79|294.19|298.76|296.16|296.6|294|0
1624341900000|2021-06-22 06:05:00|297.01|294.41|298.09|295.49|298.31|295.71|296.79|294.19|0
1624342200000|2021-06-22 06:10:00|298.31|295.71|298.09|295.49|298.96|296.36|297.66|295.06|0
1624342500000|2021-06-22 06:15:00|297.87|295.27|294.85|292.25|297.87|295.27|294.85|292.25|0
1624342800000|2021-06-22 06:20:00|294.42|291.82|295.06|292.46|295.71|293.11|294.42|291.82|0
1624343100000|2021-06-22 06:25:00|294.85|292.25|295.71|293.11|296.36|293.76|294.63|292.03|0
1624343400000|2021-06-22 06:30:00|296.14|293.54|297.22|294.62|297.44|294.84|295.71|293.11|0
1624343700000|2021-06-22 06:35:00|297.44|294.84|297.65|295.05|297.87|295.27|296.79|294.19|0
1624344000000|2021-06-22 06:40:00|297.43|294.83|298.3|295.7|298.3|295.7|296.79|294.19|0
1624344300000|2021-06-22 06:45:00|298.08|295.48|298.95|296.35|299.38|296.78|297.87|295.27|0
1624344600000|2021-06-22 06:50:00|298.73|296.13|297.65|295.05|298.95|296.35|297|294.4|0
1624344900000|2021-06-22 06:55:00|297.86|295.26|298.51|295.91|298.73|296.13|297.86|295.26|0
1624345200000|2021-06-22 07:00:00|298.3|295.7|300.03|297.43|300.03|297.43|298.29|295.69|0
1624345500000|2021-06-22 07:05:00|300.04|297.84|300.26|298.06|301.35|299.15|299.94|297.74|0
1624345800000|2021-06-22 07:10:00|300.91|298.71|302.65|300.45|302.87|300.67|300.91|298.71|0
1624346100000|2021-06-22 07:15:00|302.43|300.23|301.89|299.69|303.74|301.54|301.78|299.58|0
1624346400000|2021-06-22 07:20:00|302.21|300.01|301.56|299.36|303.74|301.54|301.56|299.36|0
1624346700000|2021-06-22 07:25:00|301.34|299.14|301.56|299.36|302.21|300.01|301.34|299.14|0
1624347000000|2021-06-22 07:30:00|301.78|299.58|300.26|298.06|302.21|300.01|299.61|297.41|0
1624347300000|2021-06-22 07:35:00|300.04|297.84|301.12|298.92|301.34|299.14|299.93|297.73|0
1624347600000|2021-06-22 07:40:00|301.34|299.14|302.86|300.66|303.08|300.88|301.34|299.14|0
1624347900000|2021-06-22 07:45:00|303.08|300.88|304.38|302.18|304.39|302.19|301.99|299.79|0
1624348200000|2021-06-22 07:50:00|304.6|302.4|307.22|305.02|308.1|305.9|304.17|301.97|0
1624348500000|2021-06-22 07:55:00|307|304.8|307.44|305.24|308.75|306.55|306.79|304.59|0
1624348800000|2021-06-22 08:00:00|307.66|305.46|304.6|302.4|307.88|305.68|304.16|301.96|0
1624349100000|2021-06-22 08:05:00|304.38|302.18|305.91|303.71|306.35|304.15|304.38|302.18|0
1624349400000|2021-06-22 08:10:00|306.02|303.82|306.34|304.14|306.34|304.14|305.03|302.83|0
1624349700000|2021-06-22 08:15:00|306.56|304.36|306.12|303.92|308.09|305.89|305.91|303.71|0
1624350000000|2021-06-22 08:20:00|305.91|303.71|305.91|303.71|306.78|304.58|305.69|303.49|0
1624350300000|2021-06-22 08:25:00|305.8|303.6|307.87|305.67|308.31|306.11|305.69|303.49|0
1624350600000|2021-06-22 08:30:00|308.09|305.89|307.43|305.23|308.75|306.55|306.34|304.14|0
1624350900000|2021-06-22 08:35:00|307.21|305.01|307.77|305.57|308.31|306.11|307.21|305.01|0
1624351200000|2021-06-22 08:40:00|307.65|305.45|307.43|305.23|308.09|305.89|306.99|304.79|0
1624351500000|2021-06-22 08:45:00|307.65|305.45|307.43|305.23|308.75|306.55|306.99|304.79|0
1624351800000|2021-06-22 08:50:00|307.21|305.01|307.87|305.67|309.4|307.2|307.21|305.01|0
1624352100000|2021-06-22 08:55:00|308.09|305.89|308.09|305.89|309.4|307.2|308.09|305.89|0
1624352400000|2021-06-22 09:00:00|307.87|305.67|306.33|304.13|308.09|305.89|306.33|304.13|0
1624352700000|2021-06-22 09:05:00|306.55|304.35|306.11|303.91|307.21|305.01|306.11|303.91|0
1624353000000|2021-06-22 09:10:00|306.33|304.13|304.91|302.71|306.65|304.45|304.91|302.71|0
1624353300000|2021-06-22 09:15:00|304.47|302.27|305.78|303.58|305.78|303.58|304.47|302.27|0
1624353600000|2021-06-22 09:20:00|305.56|303.36|304.91|302.71|306.43|304.23|304.59|302.39|0
1624353900000|2021-06-22 09:25:00|304.69|302.49|304.47|302.27|305.34|303.14|304.04|301.84|0
1624354200000|2021-06-22 09:30:00|304.25|302.05|305.24|303.04|306.11|303.91|304.04|301.84|0
1624354500000|2021-06-22 09:35:00|305.12|302.92|307.96|305.76|308.18|305.98|305.12|302.92|0
1624354800000|2021-06-22 09:40:00|307.85|305.65|306.87|304.67|309.27|307.07|306.87|304.67|0
1624355100000|2021-06-22 09:45:00|307.08|304.88|306.65|304.45|308.18|305.98|306.65|304.45|0
1624355400000|2021-06-22 09:50:00|306.43|304.23|306.76|304.56|307.08|304.88|305.99|303.79|0
1624355700000|2021-06-22 09:55:00|306.86|304.66|307.08|304.88|307.52|305.32|306.21|304.01|0
1624356000000|2021-06-22 10:00:00|307.3|305.1|304.03|301.83|307.52|305.32|304.03|301.83|0
1624356300000|2021-06-22 10:05:00|304.25|302.05|302.51|300.31|304.68|302.48|302.29|300.09|0
1624356600000|2021-06-22 10:10:00|302.29|300.09|302.84|300.64|303.59|301.39|302.07|299.87|0
1624356900000|2021-06-22 10:15:00|302.94|300.74|306.2|304|306.2|304|302.84|300.64|0
1624357200000|2021-06-22 10:20:00|305.99|303.79|305.77|303.57|306.42|304.22|305.11|302.91|0
1624357500000|2021-06-22 10:25:00|305.55|303.35|305.11|302.91|306.64|304.44|304.68|302.48|0
1624357800000|2021-06-22 10:30:00|304.89|302.69|305.55|303.35|305.55|303.35|303.81|301.61|0
1624358100000|2021-06-22 10:35:00|305.33|303.13|304.24|302.04|305.33|303.13|303.8|301.6|0
1624358400000|2021-06-22 10:40:00|304.67|302.47|303.37|301.17|304.89|302.69|303.15|300.95|0
1624358700000|2021-06-22 10:45:00|303.15|300.95|302.28|300.08|303.15|300.95|301.53|299.33|0
1624359000000|2021-06-22 10:50:00|302.39|300.19|303.8|301.6|304.24|302.04|302.39|300.19|0
1624359300000|2021-06-22 10:55:00|303.58|301.38|302.5|300.3|303.8|301.6|302.5|300.3|0
1624359600000|2021-06-22 11:00:00|302.71|300.51|300.98|298.78|303.37|301.17|300.98|298.78|0
1624359900000|2021-06-22 11:05:00|301.09|298.89|299.03|296.83|301.41|299.21|297.84|295.64|0
1624360200000|2021-06-22 11:10:00|298.92|296.72|299.24|297.04|299.89|297.69|297.95|295.75|0
1624360500000|2021-06-22 11:15:00|299.46|297.26|299.24|297.04|300.32|298.12|298.49|296.29|0
1624360800000|2021-06-22 11:20:00|299.46|297.26|299.02|296.82|299.89|297.69|297.94|295.74|0
1624361100000|2021-06-22 11:25:00|298.81|296.61|297.51|295.31|299.46|297.26|297.51|295.31|0
1624361400000|2021-06-22 11:30:00|297.73|295.53|298.37|296.17|298.59|296.39|296.43|294.23|0
1624361700000|2021-06-22 11:35:00|298.59|296.39|299.45|297.25|299.45|297.25|297.94|295.74|0
1624362000000|2021-06-22 11:40:00|299.35|297.15|298.27|296.07|299.45|297.25|297.94|295.74|0
1624362300000|2021-06-22 11:45:00|298.16|295.96|298.59|296.39|299.45|297.25|297.51|295.31|0
1624362600000|2021-06-22 11:50:00|298.8|296.6|297.94|295.74|299.02|296.82|297.94|295.74|0
1624362900000|2021-06-22 11:55:00|297.72|295.52|297.29|295.09|298.59|296.39|297.07|294.87|0
1624363200000|2021-06-22 12:00:00|297.07|294.87|297.94|295.74|298.37|296.17|297.07|294.87|0
1624363500000|2021-06-22 12:05:00|297.72|295.52|297.72|295.52|298.15|295.95|295.78|293.58|0
1624363800000|2021-06-22 12:10:00|297.5|295.3|297.72|295.52|298.37|296.17|297.5|295.3|0
1624364100000|2021-06-22 12:15:00|297.5|295.3|297.64|295.44|297.97|295.77|296.42|294.22|0
1624364400000|2021-06-22 12:20:00|298.07|295.87|296.13|293.93|298.07|295.87|295.7|293.5|0
1624364700000|2021-06-22 12:25:00|296.34|294.14|298.72|296.52|298.72|296.52|296.34|294.14|0
1624365000000|2021-06-22 12:30:00|298.5|296.3|297.64|295.44|298.5|296.3|297.42|295.22|0
1624365300000|2021-06-22 12:35:00|297.75|295.55|298.5|296.3|298.72|296.52|297.64|295.44|0
1624365600000|2021-06-22 12:40:00|298.62|296.42|300.24|298.04|300.45|298.25|298.29|296.09|0
1624365900000|2021-06-22 12:45:00|300.02|297.82|301.76|299.56|301.76|299.56|299.8|297.6|0
1624366200000|2021-06-22 12:50:00|301.97|299.77|303.5|301.3|304.59|302.39|301.97|299.77|0
1624366500000|2021-06-22 12:55:00|303.39|301.19|303.06|300.86|304.15|301.95|302.62|300.42|0
1624366800000|2021-06-22 13:00:00|303.28|301.08|302.19|299.99|303.71|301.51|301.97|299.77|0
1624367100000|2021-06-22 13:05:00|301.97|299.77|300.01|297.81|301.97|299.77|299.58|297.38|0
1624367400000|2021-06-22 13:10:00|300.23|298.03|300.66|298.46|301.1|298.9|299.8|297.6|0
1624367700000|2021-06-22 13:15:00|300.45|298.25|300.23|298.03|300.45|298.25|299.15|296.95|0
1624368000000|2021-06-22 13:20:00|300.45|298.25|300.77|298.57|300.88|298.68|300.01|297.81|0
1624368300000|2021-06-22 13:25:00|300.88|298.68|302.62|300.42|302.84|300.64|300.44|298.24|0
1624368600000|2021-06-22 13:30:00|301.96|299.76|302.86|300.66|305.67|303.47|301.31|299.11|0
1624368900000|2021-06-22 13:35:00|302.42|300.22|305.9|303.7|306.99|304.79|302.42|300.22|0
1624369200000|2021-06-22 13:40:00|305.25|303.05|305.03|302.83|306.34|304.14|303.51|301.31|0
1624369500000|2021-06-22 13:45:00|304.59|302.39|304.49|302.29|305.25|303.05|300.47|298.27|0
1624369800000|2021-06-22 13:50:00|304.38|302.18|307.43|305.23|308.52|306.32|303.07|300.87|0
1624370100000|2021-06-22 13:55:00|306.99|304.79|306.55|304.35|307.43|305.23|304.81|302.61|0
1624370400000|2021-06-22 14:00:00|306.33|304.13|305.24|303.04|309.18|306.98|305.24|303.04|0
1624370700000|2021-06-22 14:05:00|305.03|302.83|302.85|300.65|305.9|303.7|300.46|298.26|0
1624371000000|2021-06-22 14:10:00|302.63|300.43|302.41|300.21|304.15|301.95|302.2|300|0
1624371300000|2021-06-22 14:15:00|302.2|300|300.24|298.04|302.41|300.21|299.59|297.39|0
1624371600000|2021-06-22 14:20:00|300.02|297.82|298.72|296.52|300.45|298.25|298.28|296.08|0
1624371900000|2021-06-22 14:25:00|298.93|296.73|298.93|296.73|300.24|298.04|298.28|296.08|0
1624372200000|2021-06-22 14:30:00|298.71|296.51|298.06|295.86|299.15|296.95|297.2|295|0
1624372500000|2021-06-22 14:35:00|298.28|296.08|297.59|295.39|298.5|296.3|297.41|295.21|0
1624372800000|2021-06-22 14:40:00|296.71|294.51|296.92|294.72|297.36|295.16|296.49|294.29|0
1624373100000|2021-06-22 14:45:00|297.14|294.94|295.4|293.2|297.79|295.59|295.4|293.2|0
1624373400000|2021-06-22 14:50:00|295.62|293.42|294.1|291.9|295.62|293.42|293.23|291.03|0
1624373700000|2021-06-22 14:55:00|294.32|292.12|293.02|290.82|294.53|292.33|292.8|290.6|0
1624374000000|2021-06-22 15:00:00|292.8|290.6|292.58|290.38|293.66|291.46|292.58|290.38|0
1624374300000|2021-06-22 15:05:00|292.8|290.6|290.63|288.43|292.8|290.6|290.63|288.43|0
1624374600000|2021-06-22 15:10:00|290.42|288.22|287.62|285.42|290.42|288.22|287.19|284.99|0
1624374900000|2021-06-22 15:15:00|287.19|284.99|288.48|286.28|288.91|286.71|286.11|283.91|0
1624375200000|2021-06-22 15:20:00|288.16|285.96|287.83|285.63|288.91|286.71|287.19|284.99|0
1624375500000|2021-06-22 15:25:00|288.05|285.85|287.83|285.63|288.05|285.85|286.54|284.34|0
1624375800000|2021-06-22 15:30:00|288.04|285.84|287.15|284.95|288.27|286.07|286.28|284.08|0
1624376100000|2021-06-22 15:35:00|287.36|285.16|289.09|286.89|289.74|287.54|287.36|285.16|0
1624376400000|2021-06-22 15:40:00|288.87|286.67|289.52|287.32|290.17|287.97|288.23|286.03|0
1624376700000|2021-06-22 15:45:00|289.31|287.11|289.09|286.89|289.74|287.54|288.22|286.02|0
1624377000000|2021-06-22 15:50:00|289.31|287.11|289.63|287.43|289.74|287.54|288.44|286.24|0
1624377300000|2021-06-22 15:55:00|289.74|287.54|290.6|288.4|291.04|288.84|289.3|287.1|0
1624377600000|2021-06-22 16:00:00|290.39|288.19|288.65|286.45|290.39|288.19|288.22|286.02|0
1624377900000|2021-06-22 16:05:00|288.77|286.57|288.44|286.24|288.87|286.67|288|285.8|0
1624378200000|2021-06-22 16:10:00|288.55|286.35|288.44|286.24|288.65|286.45|287.57|285.37|0
1624378500000|2021-06-22 16:15:00|288.22|286.02|288.87|286.67|289.08|286.88|288.22|286.02|0
1624378800000|2021-06-22 16:20:00|289.08|286.88|288.22|286.02|289.3|287.1|288.22|286.02|0
1624379100000|2021-06-22 16:25:00|288|285.8|286.92|284.72|288|285.8|286.92|284.72|0
1624379400000|2021-06-22 16:30:00|287.14|284.94|288.76|286.56|289.08|286.88|287.14|284.94|0
1624379700000|2021-06-22 16:35:00|288.86|286.66|288.65|286.45|289.08|286.88|288.21|286.01|0
1624380000000|2021-06-22 16:40:00|288.86|286.66|288.43|286.23|289.3|287.1|288|285.8|0
1624380300000|2021-06-22 16:45:00|288.21|286.01|287.56|285.36|288.65|286.45|287.35|285.15|0
1624380600000|2021-06-22 16:50:00|287.35|285.15|287.99|285.79|287.99|285.79|286.91|284.71|0
1624380900000|2021-06-22 16:55:00|287.78|285.58|288.21|286.01|288.64|286.44|287.56|285.36|0
1624381200000|2021-06-22 17:00:00|288.43|286.23|288.21|286.01|288.64|286.44|287.78|285.58|0
1624381500000|2021-06-22 17:05:00|288.43|286.23|287.13|284.93|288.86|286.66|286.91|284.71|0
1624381800000|2021-06-22 17:10:00|286.91|284.71|287.13|284.93|287.34|285.14|286.26|284.06|0
1624382100000|2021-06-22 17:15:00|287.34|285.14|289.07|286.87|289.72|287.52|287.34|285.14|0
1624382400000|2021-06-22 17:20:00|288.85|286.65|287.77|285.57|289.5|287.3|287.77|285.57|0
1624382700000|2021-06-22 17:25:00|287.99|285.79|287.34|285.14|288.2|286|286.91|284.71|0
1624383000000|2021-06-22 17:30:00|287.12|284.92|287.55|285.35|287.99|285.79|287.12|284.92|0
1624383300000|2021-06-22 17:35:00|287.77|285.57|287.12|284.92|287.77|285.57|286.91|284.71|0
1624383600000|2021-06-22 17:40:00|287.34|285.14|287.34|285.14|287.55|285.35|286.9|284.7|0
1624383900000|2021-06-22 17:45:00|287.12|284.92|286.74|284.54|287.77|285.57|286.58|284.38|0
1624384200000|2021-06-22 17:50:00|286.96|284.76|286.74|284.54|287.17|284.97|286.74|284.54|0
1624384500000|2021-06-22 17:55:00|286.96|284.76|287.17|284.97|287.82|285.62|286.74|284.54|0
1624384800000|2021-06-22 18:00:00|286.96|284.76|287.39|285.19|288.69|286.49|286.74|284.54|0
1624385100000|2021-06-22 18:05:00|287.82|285.62|288.04|285.84|288.47|286.27|287.39|285.19|0
1624385400000|2021-06-22 18:10:00|288.25|286.05|287.17|284.97|288.47|286.27|287.17|284.97|0
1624385700000|2021-06-22 18:15:00|287.39|285.19|286.95|284.75|288.04|285.84|286.74|284.54|0
1624386000000|2021-06-22 18:20:00|286.74|284.54|286.3|284.1|287.39|285.19|286.3|284.1|0
1624386300000|2021-06-22 18:25:00|286.52|284.32|286.52|284.32|287.6|285.4|285.22|283.02|0
1624386600000|2021-06-22 18:30:00|286.73|284.53|285.22|283.02|286.95|284.75|285.22|283.02|0
1624386900000|2021-06-22 18:35:00|285.44|283.24|282.85|280.65|286.73|284.53|282.85|280.65|0
1624387200000|2021-06-22 18:40:00|283.07|280.87|283.56|281.36|283.99|281.79|282.26|280.06|0
1624387500000|2021-06-22 18:45:00|283.77|281.57|285.07|282.87|285.07|282.87|283.12|280.92|0
1624387800000|2021-06-22 18:50:00|284.85|282.65|282.48|280.28|285.28|283.08|282.48|280.28|0
1624388100000|2021-06-22 18:55:00|282.69|280.49|282.47|280.27|282.69|280.49|281.4|279.2|0
1624388400000|2021-06-22 19:00:00|282.26|280.06|279.46|277.26|282.26|280.06|279.46|277.26|0
1624388700000|2021-06-22 19:05:00|279.68|277.48|278.39|276.19|280.75|278.55|277.96|275.76|0
1624389000000|2021-06-22 19:10:00|278.6|276.4|276.65|274.45|278.6|276.4|276.25|274.05|0
1624389300000|2021-06-22 19:15:00|276.87|274.67|276.98|274.78|277.73|275.53|276.22|274.02|0
1624389600000|2021-06-22 19:20:00|276.87|274.67|274.94|272.74|276.87|274.67|274.73|272.53|0
1624389900000|2021-06-22 19:25:00|274.73|272.53|274.08|271.88|274.73|272.53|273.02|270.82|0
1624390200000|2021-06-22 19:30:00|274.3|272.1|274.51|272.31|275.79|273.59|273.23|271.03|0
1624390500000|2021-06-22 19:35:00|274.94|272.74|276.22|274.02|277.08|274.88|274.72|272.52|0
1624390800000|2021-06-22 19:40:00|276.01|273.81|278.15|275.95|278.15|275.95|275.58|273.38|0
1624391100000|2021-06-22 19:45:00|277.93|275.73|279.01|276.81|279.44|277.24|277.29|275.09|0
1624391400000|2021-06-22 19:50:00|279.44|277.24|277.93|275.73|281.16|278.96|277.93|275.73|0
1624391700000|2021-06-22 19:55:00|278.58|276.38|281.16|278.96|281.16|278.96|277.5|275.3|0
1624392000000|2021-06-22 20:00:00|280.94|278.74|280.91|278.71|281.59|279.39|280.26|278.06|0
1624392300000|2021-06-22 20:05:00|280.7|278.5|280.7|278.5|281.78|279.58|280.26|278.06|0
1624392600000|2021-06-22 20:10:00|279.4|277.2|279.94|277.74|280.26|278.06|278.32|276.12|0
1624392900000|2021-06-22 20:15:00|279.99|277.39|279.92|277.32|280.02|277.42|279.92|277.32|0
1624393200000|2021-06-22 20:20:00|279.96|277.36|280.14|277.54|280.21|277.61|279.96|277.36|0
1624393500000|2021-06-22 20:25:00|280.04|277.44|280.08|277.48|280.21|277.61|279.98|277.38|0
1624393800000|2021-06-22 20:30:00|279.71|277.11|276.9|274.3|280.14|277.54|276.9|274.3|0
1624394100000|2021-06-22 20:35:00|277.12|274.52|277.55|274.95|277.98|275.38|276.9|274.3|0
1624394400000|2021-06-22 20:40:00|277.33|274.73|277.55|274.95|277.76|275.16|277.33|274.73|0
1624394700000|2021-06-22 20:45:00|277.11|274.51|277.54|274.94|277.76|275.16|277.11|274.51|0
1624395000000|2021-06-22 20:50:00|277.76|275.16|278.41|275.81|279.49|276.89|277.76|275.16|0
1624395300000|2021-06-22 20:55:00|278.62|276.02|279.44|276.84|279.7|277.1|278.62|276.02|0
1624395600000|2021-06-22 21:00:00|279.12|276.52|277.96|275.36|279.44|276.84|277.96|275.36|0
1624395900000|2021-06-22 21:05:00|278.56|275.96|278.02|275.42|278.56|275.96|277.68|275.08|0
1624396200000|2021-06-22 21:10:00|278.49|275.89|278.33|275.73|278.65|276.05|278.18|275.58|0
1624396500000|2021-06-22 21:15:00|278.31|275.71|278.39|275.79|278.39|275.79|278.31|275.71|0
1624396800000|2021-06-22 21:20:00|278.33|275.73|278.43|275.83|278.75|276.15|278.14|275.54|0
1624397100000|2021-06-22 21:25:00|278.31|275.71|278.21|275.61|278.33|275.73|277.83|275.23|0
1624397400000|2021-06-22 21:30:00|278.11|275.51|278.11|275.51|278.21|275.61|278.04|275.44|0
1624397700000|2021-06-22 21:35:00|278.21|275.61|278.33|275.73|278.33|275.73|278.21|275.61|0
1624398000000|2021-06-22 21:40:00|278.36|275.76|278.21|275.61|278.39|275.79|277.95|275.35|0
1624398300000|2021-06-22 21:45:00|277.95|275.35|278.14|275.54|278.23|275.63|277.95|275.35|0
1624398600000|2021-06-22 21:50:00|278.17|275.57|278.17|275.57|278.3|275.7|278.11|275.51|0
1624398900000|2021-06-22 21:55:00|278.2|275.6|278.17|275.57|278.3|275.7|278.13|275.53|0
1624399200000|2021-06-22 22:00:00|279.26|276.66|279.58|276.98|279.58|276.98|278.61|276.01|0
1624399500000|2021-06-22 22:05:00|279.79|277.19|279.57|276.97|280.22|277.62|279.57|276.97|0
1624399800000|2021-06-22 22:10:00|279.79|277.19|279.79|277.19|279.79|277.19|279.79|277.19|0
1624400100000|2021-06-22 22:15:00|279.57|276.97|279.57|276.97|279.57|276.97|278.92|276.32|0
1624400400000|2021-06-22 22:20:00|279.36|276.76|279.36|276.76|279.36|276.76|278.92|276.32|0
1624400700000|2021-06-22 22:25:00|279.57|276.97|279.79|277.19|279.79|277.19|279.36|276.76|0
1624401000000|2021-06-22 22:30:00|279.57|276.97|280|277.4|280|277.4|279.57|276.97|0
1624401300000|2021-06-22 22:35:00|279.79|277.19|280.65|278.05|280.65|278.05|279.78|277.18|0
1624401600000|2021-06-22 22:40:00|280.43|277.83|280.65|278.05|280.65|278.05|280.22|277.62|0
1624401900000|2021-06-22 22:45:00|280.43|277.83|279.78|277.18|280.43|277.83|279.57|276.97|0
1624402200000|2021-06-22 22:50:00|279.57|276.97|279.57|276.97|279.57|276.97|278.92|276.32|0
1624402500000|2021-06-22 22:55:00|279.78|277.18|279.78|277.18|280.21|277.61|279.78|277.18|0
1624402800000|2021-06-22 23:00:00|280|277.4|278.7|276.1|280|277.4|278.48|275.88|0
1624403100000|2021-06-22 23:05:00|278.81|276.21|279.24|276.64|279.35|276.75|278.81|276.21|0
1624403400000|2021-06-22 23:10:00|279.35|276.75|278.7|276.1|279.35|276.75|278.7|276.1|0
1624403700000|2021-06-22 23:15:00|278.91|276.31|278.91|276.31|278.91|276.31|278.7|276.1|0
1624404000000|2021-06-22 23:20:00|279.02|276.42|279.34|276.74|279.34|276.74|278.91|276.31|0
1624404300000|2021-06-22 23:25:00|279.56|276.96|279.34|276.74|279.56|276.96|279.13|276.53|0
1624404600000|2021-06-22 23:30:00|279.24|276.64|278.91|276.31|279.45|276.85|278.91|276.31|0
1624404900000|2021-06-22 23:35:00|278.69|276.09|278.05|275.45|278.69|276.09|278.05|275.45|0
1624405200000|2021-06-22 23:40:00|277.83|275.23|278.91|276.31|278.91|276.31|277.83|275.23|0
1624405500000|2021-06-22 23:45:00|279.02|276.42|278.04|275.44|279.12|276.52|277.83|275.23|0
1624405800000|2021-06-22 23:50:00|278.26|275.66|278.04|275.44|278.91|276.31|278.04|275.44|0
1624406100000|2021-06-22 23:55:00|278.47|275.87|278.69|276.09|279.12|276.52|278.47|275.87|0
1624406400000|2021-06-23 00:00:00|278.9|276.3|279.55|276.95|280.2|277.6|278.69|276.09|0
1624406700000|2021-06-23 00:05:00|279.77|277.17|278.25|275.65|279.77|277.17|277.82|275.22|0
1624407000000|2021-06-23 00:10:00|278.04|275.44|276.53|273.93|278.04|275.44|276.53|273.93|0
1624407300000|2021-06-23 00:15:00|276.74|274.14|277.61|275.01|277.61|275.01|276.53|273.93|0
1624407600000|2021-06-23 00:20:00|277.82|275.22|277.6|275|278.25|275.65|277.39|274.79|0
1624407900000|2021-06-23 00:25:00|277.82|275.22|277.82|275.22|278.47|275.87|277.6|275|0
1624408200000|2021-06-23 00:30:00|277.6|275|278.47|275.87|279.33|276.73|277.6|275|0
1624408500000|2021-06-23 00:35:00|278.68|276.08|278.25|275.65|279.33|276.73|278.25|275.65|0
1624408800000|2021-06-23 00:40:00|278.46|275.86|278.25|275.65|278.68|276.08|277.82|275.22|0
1624409100000|2021-06-23 00:45:00|278.03|275.43|277.17|274.57|278.03|275.43|277.17|274.57|0
1624409400000|2021-06-23 00:50:00|277.38|274.78|277.17|274.57|277.38|274.78|276.85|274.25|0
1624409700000|2021-06-23 00:55:00|277.38|274.78|277.6|275|278.46|275.86|277.38|274.78|0
1624410000000|2021-06-23 01:00:00|277.38|274.78|276.52|273.92|277.38|274.78|276.3|273.7|0
1624410300000|2021-06-23 01:05:00|276.73|274.13|276.3|273.7|276.73|274.13|275.87|273.27|0
1624410600000|2021-06-23 01:10:00|276.09|273.49|276.09|273.49|276.2|273.6|275.44|272.84|0
1624410900000|2021-06-23 01:15:00|275.87|273.27|276.09|273.49|276.09|273.49|275.44|272.84|0
1624411200000|2021-06-23 01:20:00|275.87|273.27|275.44|272.84|276.09|273.49|274.8|272.2|0
1624411500000|2021-06-23 01:25:00|275.65|273.05|275.87|273.27|276.08|273.48|275.65|273.05|0
1624411800000|2021-06-23 01:30:00|276.08|273.48|276.08|273.48|276.3|273.7|275.65|273.05|0
1624412100000|2021-06-23 01:35:00|275.98|273.38|276.73|274.13|276.94|274.34|275.87|273.27|0
1624412400000|2021-06-23 01:40:00|276.51|273.91|276.3|273.7|277.16|274.56|275.87|273.27|0
1624412700000|2021-06-23 01:45:00|276.19|273.59|276.3|273.7|276.73|274.13|275.65|273.05|0
1624413000000|2021-06-23 01:50:00|276.51|273.91|275.98|273.38|277.37|274.77|275.86|273.26|0
1624413300000|2021-06-23 01:55:00|275.86|273.26|275.86|273.26|276.08|273.48|275.22|272.62|0
1624413600000|2021-06-23 02:00:00|275.65|273.05|275.22|272.62|276.08|273.48|275.22|272.62|0
1624413900000|2021-06-23 02:05:00|275.43|272.83|274.79|272.19|275.65|273.05|274.79|272.19|0
1624414200000|2021-06-23 02:10:00|274.57|271.97|275|272.4|275.21|272.61|274.57|271.97|0
1624414500000|2021-06-23 02:15:00|274.78|272.18|274.57|271.97|274.78|272.18|274.14|271.54|0
1624414800000|2021-06-23 02:20:00|274.78|272.18|275.43|272.83|275.43|272.83|274.57|271.97|0
1624415100000|2021-06-23 02:25:00|275.21|272.61|275|272.4|275.21|272.61|274.78|272.18|0
1624415400000|2021-06-23 02:30:00|274.78|272.18|274.57|271.97|275.21|272.61|274.35|271.75|0
1624415700000|2021-06-23 02:35:00|274.35|271.75|274.35|271.75|274.57|271.97|273.92|271.32|0
1624416000000|2021-06-23 02:40:00|274.56|271.96|274.03|271.43|274.78|272.18|274.03|271.43|0
1624416300000|2021-06-23 02:45:00|273.92|271.32|274.03|271.43|274.13|271.53|273.7|271.1|0
1624416600000|2021-06-23 02:50:00|273.92|271.32|274.13|271.53|274.35|271.75|273.92|271.32|0
1624416900000|2021-06-23 02:55:00|274.35|271.75|274.67|272.07|274.78|272.18|274.13|271.53|0
1624417200000|2021-06-23 03:00:00|274.56|271.96|273.06|270.46|274.56|271.96|273.06|270.46|0
1624417500000|2021-06-23 03:05:00|273.27|270.67|273.7|271.1|273.7|271.1|273.06|270.46|0
1624417800000|2021-06-23 03:10:00|273.6|271|273.27|270.67|273.7|271.1|273.27|270.67|0
1624418100000|2021-06-23 03:15:00|273.06|270.46|273.48|270.88|273.48|270.88|273.06|270.46|0
1624418400000|2021-06-23 03:20:00|273.27|270.67|273.27|270.67|273.48|270.88|273.05|270.45|0
1624418700000|2021-06-23 03:25:00|273.48|270.88|273.7|271.1|273.7|271.1|273.27|270.67|0
1624419000000|2021-06-23 03:30:00|273.91|271.31|273.91|271.31|274.12|271.52|273.91|271.31|0
1624419300000|2021-06-23 03:35:00|273.69|271.09|273.69|271.09|273.69|271.09|273.48|270.88|0
1624419600000|2021-06-23 03:40:00|273.91|271.31|274.12|271.52|274.12|271.52|273.91|271.31|0
1624419900000|2021-06-23 03:45:00|273.91|271.31|273.91|271.31|274.12|271.52|273.91|271.31|0
1624420200000|2021-06-23 03:50:00|274.12|271.52|274.33|271.73|274.55|271.95|274.12|271.52|0
1624420500000|2021-06-23 03:55:00|274.23|271.63|274.55|271.95|274.55|271.95|274.23|271.63|0
1624420800000|2021-06-23 04:00:00|274.33|271.73|275.19|272.59|275.19|272.59|274.33|271.73|0
1624421100000|2021-06-23 04:05:00|275.3|272.7|274.76|272.16|275.41|272.81|274.66|272.06|0
1624421400000|2021-06-23 04:10:00|274.87|272.27|274.76|272.16|274.98|272.38|274.66|272.06|0
1624421700000|2021-06-23 04:15:00|274.55|271.95|274.54|271.94|274.76|272.16|274.33|271.73|0
1624422000000|2021-06-23 04:20:00|274.44|271.84|274.11|271.51|274.54|271.94|274.11|271.51|0
1624422300000|2021-06-23 04:25:00|274.33|271.73|274.33|271.73|274.54|271.94|274.11|271.51|0
1624422600000|2021-06-23 04:30:00|274.11|271.51|274.11|271.51|274.11|271.51|273.9|271.3|0
1624422900000|2021-06-23 04:35:00|273.9|271.3|273.9|271.3|274.11|271.51|273.68|271.08|0
1624423200000|2021-06-23 04:40:00|274.11|271.51|274.32|271.72|274.33|271.73|274.11|271.51|0
1624423800000|2021-06-23 04:50:00|274.54|271.94|274.54|271.94|274.54|271.94|274.11|271.51|0
1624424100000|2021-06-23 04:55:00|274.75|272.15|275.4|272.8|275.4|272.8|274.75|272.15|0
1624424400000|2021-06-23 05:00:00|275.18|272.58|275.4|272.8|275.4|272.8|274.75|272.15|0
1624424700000|2021-06-23 05:05:00|275.18|272.58|275.61|273.01|275.61|273.01|274.96|272.36|0
1624425000000|2021-06-23 05:10:00|275.82|273.22|275.82|273.22|275.82|273.22|275.61|273.01|0
1624425300000|2021-06-23 05:15:00|275.61|273.01|275.39|272.79|275.61|273.01|275.39|272.79|0
1624425600000|2021-06-23 05:20:00|275.18|272.58|274.53|271.93|275.39|272.79|274.1|271.5|0
1624425900000|2021-06-23 05:25:00|274.43|271.83|274.1|271.5|274.53|271.93|274.1|271.5|0
1624426200000|2021-06-23 05:30:00|274.32|271.72|273.86|271.26|274.74|272.14|273.86|271.26|0
1624426500000|2021-06-23 05:35:00|274.07|271.47|273.64|271.04|274.07|271.47|273.21|270.61|0
1624426800000|2021-06-23 05:40:00|273.42|270.82|273.21|270.61|273.64|271.04|272.99|270.39|0
1624427100000|2021-06-23 05:45:00|273.1|270.5|272.56|269.96|273.64|271.04|272.35|269.75|0
1624427400000|2021-06-23 05:50:00|272.35|269.75|272.78|270.18|272.99|270.39|272.35|269.75|0
1624427700000|2021-06-23 05:55:00|272.67|270.07|270.95|268.35|272.78|270.18|270.41|267.81|0
1624428000000|2021-06-23 06:00:00|271.27|268.67|272.56|269.96|272.77|270.17|270.63|268.03|0
1624428300000|2021-06-23 06:05:00|272.77|270.17|273.42|270.82|273.85|271.25|272.77|270.17|0
1624428600000|2021-06-23 06:10:00|273.2|270.6|273.85|271.25|273.85|271.25|272.56|269.96|0
1624428900000|2021-06-23 06:15:00|273.63|271.03|272.34|269.74|273.85|271.25|272.34|269.74|0
1624429200000|2021-06-23 06:20:00|272.13|269.53|271.7|269.1|272.56|269.96|271.48|268.88|0
1624429500000|2021-06-23 06:25:00|271.59|268.99|271.26|268.66|271.91|269.31|271.26|268.66|0
1624429800000|2021-06-23 06:30:00|271.38|268.78|272.12|269.52|272.12|269.52|271.26|268.66|0
1624430100000|2021-06-23 06:35:00|272.34|269.74|271.05|268.45|272.34|269.74|270.83|268.23|0
1624430400000|2021-06-23 06:40:00|271.16|268.56|270.19|267.59|271.26|268.66|269.33|266.73|0
1624430700000|2021-06-23 06:45:00|269.98|267.38|271.26|268.66|271.69|269.09|269.98|267.38|0
1624431000000|2021-06-23 06:50:00|271.48|268.88|271.26|268.66|271.48|268.88|270.4|267.8|0
1624431300000|2021-06-23 06:55:00|271.05|268.45|271.16|268.56|271.69|269.09|271.04|268.44|0
1624431600000|2021-06-23 07:00:00|271.04|268.44|271.69|269.09|272.76|270.16|270.4|267.8|0
1624431900000|2021-06-23 07:05:00|271.7|269.5|271.04|268.84|271.96|269.76|270.18|267.98|0
1624432200000|2021-06-23 07:10:00|271.25|269.05|273.85|271.65|273.85|271.65|271.25|269.05|0
1624432500000|2021-06-23 07:15:00|274.5|272.3|272.55|270.35|274.61|272.41|271.68|269.48|0
1624432800000|2021-06-23 07:20:00|272.76|270.56|272.76|270.56|272.98|270.78|272.12|269.92|0
1624433100000|2021-06-23 07:25:00|272.66|270.46|274.71|272.51|275.58|273.38|272.66|270.46|0
1624433400000|2021-06-23 07:30:00|273.52|271.32|275.36|273.16|275.79|273.59|273.19|270.99|0
1624433700000|2021-06-23 07:35:00|275.26|273.06|276.23|274.03|276.66|274.46|275.04|272.84|0
1624434000000|2021-06-23 07:40:00|276.44|274.24|275.79|273.59|276.66|274.46|275.36|273.16|0
1624434300000|2021-06-23 07:45:00|276.01|273.81|275.56|273.36|276.23|274.03|274.71|272.51|0
1624434600000|2021-06-23 07:50:00|275.67|273.47|276.52|274.32|276.52|274.32|275.43|273.23|0
1624434900000|2021-06-23 07:55:00|276.3|274.1|275.86|273.66|277.38|275.18|275.86|273.66|0
1624435200000|2021-06-23 08:00:00|276.3|274.1|276.3|274.1|276.51|274.31|275|272.8|0
1624435500000|2021-06-23 08:05:00|276.41|274.21|275.76|273.56|276.51|274.31|275.21|273.01|0
1624435800000|2021-06-23 08:10:00|275.65|273.45|275.86|273.66|277.16|274.96|275.64|273.44|0
1624436100000|2021-06-23 08:15:00|275.97|273.77|274.78|272.58|276.51|274.31|274.34|272.14|0
1624436400000|2021-06-23 08:20:00|274.67|272.47|274.34|272.14|274.78|272.58|274.13|271.93|0
1624436700000|2021-06-23 08:25:00|274.56|272.36|275.42|273.22|275.42|273.22|274.34|272.14|0
1624437000000|2021-06-23 08:30:00|275.21|273.01|276.29|274.09|276.51|274.31|274.99|272.79|0
1624437300000|2021-06-23 08:35:00|276.07|273.87|274.88|272.68|276.29|274.09|274.77|272.57|0
1624437600000|2021-06-23 08:40:00|274.77|272.57|275.2|273|275.86|273.66|274.12|271.92|0
1624437900000|2021-06-23 08:45:00|275.42|273.22|275.53|273.33|275.86|273.66|274.99|272.79|0
1624438200000|2021-06-23 08:50:00|275.64|273.44|275.85|273.65|276.07|273.87|275.32|273.12|0
1624438500000|2021-06-23 08:55:00|276.29|274.09|276.07|273.87|277.37|275.17|276.07|273.87|0
1624438800000|2021-06-23 09:00:00|276.29|274.09|277.59|275.39|278.46|276.26|275.85|273.65|0
1624439100000|2021-06-23 09:05:00|278.02|275.82|277.59|275.39|279.11|276.91|277.59|275.39|0
1624439400000|2021-06-23 09:10:00|277.81|275.61|276.94|274.74|279.22|277.02|276.94|274.74|0
1624439700000|2021-06-23 09:15:00|277.15|274.95|277.59|275.39|278.02|275.82|276.61|274.41|0
1624440000000|2021-06-23 09:20:00|277.8|275.6|278.02|275.82|278.89|276.69|277.8|275.6|0
1624440300000|2021-06-23 09:25:00|278.24|276.04|277.58|275.38|279.54|277.34|277.58|275.38|0
1624440600000|2021-06-23 09:30:00|277.37|275.17|277.15|274.95|278.02|275.82|277.15|274.95|0
1624440900000|2021-06-23 09:35:00|277.26|275.06|277.15|274.95|277.37|275.17|276.5|274.3|0
1624441200000|2021-06-23 09:40:00|277.36|275.16|276.49|274.29|277.36|275.16|276.28|274.08|0
1624441500000|2021-06-23 09:45:00|276.28|274.08|276.06|273.86|276.49|274.29|275.84|273.64|0
1624441800000|2021-06-23 09:50:00|275.84|273.64|276.71|274.51|276.93|274.73|275.63|273.43|0
1624442100000|2021-06-23 09:55:00|276.49|274.29|277.58|275.38|277.58|275.38|276.28|274.08|0
1624442400000|2021-06-23 10:00:00|277.36|275.16|278.45|276.25|278.67|276.47|277.36|275.16|0
1624442700000|2021-06-23 10:05:00|278.67|276.47|278.23|276.03|279.21|277.01|277.58|275.38|0
1624443000000|2021-06-23 10:10:00|278.34|276.14|277.36|275.16|278.45|276.25|276.92|274.72|0
1624443300000|2021-06-23 10:15:00|277.58|275.38|276.49|274.29|277.79|275.59|276.05|273.85|0
1624443600000|2021-06-23 10:20:00|276.27|274.07|275.08|272.88|276.71|274.51|274.97|272.77|0
1624443900000|2021-06-23 10:25:00|275.19|272.99|276.33|274.13|276.98|274.78|274.97|272.77|0
1624444200000|2021-06-23 10:30:00|276.44|274.24|277.41|275.21|277.41|275.21|276.11|273.91|0
1624444500000|2021-06-23 10:35:00|277.62|275.42|277.41|275.21|278.05|275.85|277.19|274.99|0
1624444800000|2021-06-23 10:40:00|277.4|275.2|277.84|275.64|277.84|275.64|277.19|274.99|0
1624445100000|2021-06-23 10:45:00|277.62|275.42|277.62|275.42|278.05|275.85|277.19|274.99|0
1624445400000|2021-06-23 10:50:00|277.83|275.63|278.48|276.28|278.7|276.5|277.19|274.99|0
1624445700000|2021-06-23 10:55:00|278.91|276.71|278.91|276.71|279.99|277.79|278.48|276.28|0
1624446000000|2021-06-23 11:00:00|279.13|276.93|281.65|279.45|281.65|279.45|278.7|276.5|0
1624446300000|2021-06-23 11:05:00|281.76|279.56|280.35|278.15|281.76|279.56|280.03|277.83|0
1624446600000|2021-06-23 11:10:00|280.25|278.05|281.86|279.66|282.51|280.31|280.25|278.05|0
1624446900000|2021-06-23 11:15:00|282.08|279.88|281.43|279.23|282.08|279.88|280.35|278.15|0
1624447200000|2021-06-23 11:20:00|281.64|279.44|284.02|281.82|284.88|282.68|281.43|279.23|0
1624447500000|2021-06-23 11:25:00|283.8|281.6|283.8|281.6|285.53|283.33|283.58|281.38|0
1624447800000|2021-06-23 11:30:00|283.58|281.38|281.86|279.66|284.02|281.82|281.86|279.66|0
1624448100000|2021-06-23 11:35:00|281.64|279.44|282.72|280.52|284.01|281.81|281.64|279.44|0
1624448400000|2021-06-23 11:40:00|282.61|280.41|280.99|278.79|282.93|280.73|280.99|278.79|0
1624448700000|2021-06-23 11:45:00|281.21|279.01|281.42|279.22|282.28|280.08|280.99|278.79|0
1624449000000|2021-06-23 11:50:00|281.32|279.12|280.34|278.14|281.42|279.22|280.13|277.93|0
1624449300000|2021-06-23 11:55:00|280.56|278.36|280.56|278.36|280.56|278.36|279.7|277.5|0
1624449600000|2021-06-23 12:00:00|280.77|278.57|280.99|278.79|281.2|279|280.13|277.93|0
1624449900000|2021-06-23 12:05:00|280.77|278.57|279.48|277.28|280.88|278.68|279.48|277.28|0
1624450200000|2021-06-23 12:10:00|279.27|277.07|276.69|274.49|279.48|277.28|276.47|274.27|0
1624450500000|2021-06-23 12:15:00|276.9|274.7|277.76|275.56|278.19|275.99|276.9|274.7|0
1624450800000|2021-06-23 12:20:00|277.97|275.77|277.33|275.13|278.4|276.2|276.69|274.49|0
1624451100000|2021-06-23 12:25:00|277.54|275.34|277.33|275.13|277.54|275.34|276.8|274.6|0
1624451400000|2021-06-23 12:30:00|277.11|274.91|277.76|275.56|277.97|275.77|275.83|273.63|0
1624451700000|2021-06-23 12:35:00|277.54|275.34|277.33|275.13|277.76|275.56|276.9|274.7|0
1624452000000|2021-06-23 12:40:00|277.11|274.91|277.11|274.91|277.33|275.13|276.68|274.48|0
1624452300000|2021-06-23 12:45:00|276.9|274.7|277.01|274.81|277.32|275.12|276.47|274.27|0
1624452600000|2021-06-23 12:50:00|276.9|274.7|276.47|274.27|277.32|275.12|276.25|274.05|0
1624452900000|2021-06-23 12:55:00|276.25|274.05|276.25|274.05|276.89|274.69|276.25|274.05|0
1624453200000|2021-06-23 13:00:00|276.47|274.27|276.68|274.48|276.89|274.69|276.25|274.05|0
1624453500000|2021-06-23 13:05:00|276.46|274.26|277.11|274.91|277.11|274.91|276.25|274.05|0
1624453800000|2021-06-23 13:10:00|276.89|274.69|276.46|274.26|277.32|275.12|276.46|274.26|0
1624454100000|2021-06-23 13:15:00|276.36|274.16|277.53|275.33|277.53|275.33|276.25|274.05|0
1624454400000|2021-06-23 13:20:00|277.75|275.55|278.39|276.19|278.39|276.19|277.1|274.9|0
1624454700000|2021-06-23 13:25:00|278.6|276.4|279.89|277.69|279.89|277.69|278.17|275.97|0
1624455000000|2021-06-23 13:30:00|278.17|275.97|276.67|274.47|280.75|278.55|274.96|272.76|0
1624455300000|2021-06-23 13:35:00|276.89|274.69|279.25|277.05|279.25|277.05|276.67|274.47|0
1624455600000|2021-06-23 13:40:00|279.03|276.83|276.67|274.47|279.68|277.48|276.46|274.26|0
1624455900000|2021-06-23 13:45:00|276.03|273.83|277.1|274.9|278.17|275.97|275.39|273.19|0
1624456200000|2021-06-23 13:50:00|277.31|275.11|279.89|277.69|280.32|278.12|277.31|275.11|0
1624456500000|2021-06-23 13:55:00|279.46|277.26|276.02|273.82|279.46|277.26|274.96|272.76|0
1624456800000|2021-06-23 14:00:00|275.81|273.61|276.88|274.68|279.03|276.83|274.74|272.54|0
1624457100000|2021-06-23 14:05:00|276.67|274.47|275.17|272.97|277.09|274.89|274.53|272.33|0
1624457400000|2021-06-23 14:10:00|275.38|273.18|274.31|272.11|276.45|274.25|274.31|272.11|0
1624457700000|2021-06-23 14:15:00|274.1|271.9|273.03|270.83|274.31|272.11|272.6|270.4|0
1624458000000|2021-06-23 14:20:00|273.24|271.04|274.52|272.32|274.95|272.75|272.6|270.4|0
1624458300000|2021-06-23 14:25:00|274.31|272.11|276.02|273.82|276.23|274.03|273.88|271.68|0
1624458600000|2021-06-23 14:30:00|275.8|273.6|275.72|273.52|277.23|275.03|275.38|273.18|0
1624458900000|2021-06-23 14:35:00|275.5|273.3|277.02|274.82|277.45|275.25|275.5|273.3|0
1624459200000|2021-06-23 14:40:00|277.23|275.03|276.58|274.38|277.23|275.03|276.15|273.95|0
1624459500000|2021-06-23 14:45:00|276.37|274.17|277.23|275.03|277.66|275.46|275.72|273.52|0
1624459800000|2021-06-23 14:50:00|277.02|274.82|275.93|273.73|277.88|275.68|275.93|273.73|0
1624460100000|2021-06-23 14:55:00|275.83|273.63|275.28|273.08|276.36|274.16|275.18|272.98|0
1624460400000|2021-06-23 15:00:00|275.07|272.87|279.61|277.41|279.61|277.41|273.99|271.79|0
1624460700000|2021-06-23 15:05:00|279.83|277.63|280.26|278.06|280.27|278.07|279.18|276.98|0
1624461000000|2021-06-23 15:10:00|280.05|277.85|278.96|276.76|280.26|278.06|278.53|276.33|0
1624461300000|2021-06-23 15:15:00|278.74|276.54|278.96|276.76|279.39|277.19|278.74|276.54|0
1624461600000|2021-06-23 15:20:00|279.18|276.98|278.09|275.89|279.39|277.19|277.44|275.24|0
1624461900000|2021-06-23 15:25:00|277.87|275.67|278.31|276.11|278.96|276.76|277.22|275.02|0
1624462200000|2021-06-23 15:30:00|278.09|275.89|280.26|278.06|280.26|278.06|278.09|275.89|0
1624462500000|2021-06-23 15:35:00|280.04|277.84|279.17|276.97|280.69|278.49|278.52|276.32|0
1624462800000|2021-06-23 15:40:00|279.39|277.19|278.09|275.89|279.39|277.19|277.65|275.45|0
1624463100000|2021-06-23 15:45:00|278.3|276.1|278.09|275.89|278.74|276.54|277.87|275.67|0
1624463400000|2021-06-23 15:50:00|278.3|276.1|277.22|275.02|278.3|276.1|277|274.8|0
1624463700000|2021-06-23 15:55:00|277.44|275.24|277.43|275.23|277.87|275.67|277|274.8|0
1624464000000|2021-06-23 16:00:00|277.65|275.45|277.22|275.02|278.3|276.1|277|274.8|0
1624464300000|2021-06-23 16:05:00|277.43|275.23|276.57|274.37|277.43|275.23|276.13|273.93|0
1624464600000|2021-06-23 16:10:00|276.35|274.15|276.78|274.58|277|274.8|276.13|273.93|0
1624464900000|2021-06-23 16:15:00|277|274.8|277.21|275.01|277.43|275.23|276.78|274.58|0
1624465200000|2021-06-23 16:20:00|277|274.8|276.78|274.58|277.43|275.23|276.35|274.15|0
1624465500000|2021-06-23 16:25:00|277|274.8|276.78|274.58|277|274.8|276.35|274.15|0
1624465800000|2021-06-23 16:30:00|277|274.8|277.43|275.23|278.08|275.88|277|274.8|0
1624466100000|2021-06-23 16:35:00|277.64|275.44|281.99|279.79|282.42|280.22|277.43|275.23|0
1624466400000|2021-06-23 16:40:00|282.42|280.22|278.51|276.31|282.64|280.44|278.51|276.31|0
1624466700000|2021-06-23 16:45:00|278.62|276.42|279.16|276.96|280.25|278.05|278.51|276.31|0
1624467000000|2021-06-23 16:50:00|278.94|276.74|278.94|276.74|279.16|276.96|278.29|276.09|0
1624467300000|2021-06-23 16:55:00|279.16|276.96|278.72|276.52|280.03|277.83|278.72|276.52|0
1624467600000|2021-06-23 17:00:00|278.94|276.74|278.72|276.52|279.59|277.39|278.29|276.09|0
1624467900000|2021-06-23 17:05:00|278.51|276.31|277.2|275|278.72|276.52|276.99|274.79|0
1624468200000|2021-06-23 17:10:00|277.42|275.22|275.91|273.71|277.42|275.22|275.91|273.71|0
1624468500000|2021-06-23 17:15:00|275.47|273.27|275.9|273.7|276.12|273.92|275.26|273.06|0
1624468800000|2021-06-23 17:20:00|276.12|273.92|275.69|273.49|276.12|273.92|275.04|272.84|0
1624469100000|2021-06-23 17:25:00|275.47|273.27|275.25|273.05|275.9|273.7|275.04|272.84|0
1624469400000|2021-06-23 17:30:00|275.47|273.27|275.04|272.84|275.69|273.49|275.04|272.84|0
1624469700000|2021-06-23 17:35:00|275.15|272.95|276.12|273.92|276.12|273.92|275.04|272.84|0
1624470000000|2021-06-23 17:40:00|275.9|273.7|276.12|273.92|276.76|274.56|275.68|273.48|0
1624470300000|2021-06-23 17:45:00|275.9|273.7|275.79|273.59|276.45|274.25|275.58|273.38|0
1624470600000|2021-06-23 17:50:00|275.58|273.38|275.14|272.94|276.01|273.81|274.71|272.51|0
1624470900000|2021-06-23 17:55:00|274.93|272.73|274.93|272.73|275.79|273.59|274.71|272.51|0
1624471200000|2021-06-23 18:00:00|274.71|272.51|276.88|274.68|276.88|274.68|274.71|272.51|0
1624471500000|2021-06-23 18:05:00|276.66|274.46|276.01|273.81|276.88|274.68|275.79|273.59|0
1624471800000|2021-06-23 18:10:00|275.79|273.59|275.79|273.59|276.22|274.02|275.57|273.37|0
1624472100000|2021-06-23 18:15:00|276.01|273.81|276.66|274.46|277.52|275.32|276.01|273.81|0
1624472400000|2021-06-23 18:20:00|276.44|274.24|277.52|275.32|277.96|275.76|276.44|274.24|0
1624472700000|2021-06-23 18:25:00|277.31|275.11|277.74|275.54|277.74|275.54|276.22|274.02|0
1624473000000|2021-06-23 18:30:00|277.96|275.76|276.87|274.67|278.17|275.97|276.87|274.67|0
1624473300000|2021-06-23 18:35:00|276.77|274.57|276.22|274.02|277.52|275.32|276|273.8|0
1624473600000|2021-06-23 18:40:00|276.43|274.23|277.3|275.1|277.95|275.75|276.43|274.23|0
1624473900000|2021-06-23 18:45:00|277.08|274.88|277.52|275.32|277.52|275.32|276.76|274.56|0
1624474200000|2021-06-23 18:50:00|277.3|275.1|276.86|274.66|277.74|275.54|276.65|274.45|0
1624474500000|2021-06-23 18:55:00|276.65|274.45|276.21|274.01|276.86|274.66|275.56|273.36|0
1624474800000|2021-06-23 19:00:00|275.99|273.79|276.21|274.01|276.43|274.23|275.78|273.58|0
1624475100000|2021-06-23 19:05:00|276.43|274.23|276.86|274.66|277.52|275.32|275.77|273.57|0
1624475400000|2021-06-23 19:10:00|276.64|274.44|275.77|273.57|276.86|274.66|275.34|273.14|0
1624475700000|2021-06-23 19:15:00|275.67|273.47|275.77|273.57|276.64|274.44|275.67|273.47|0
1624476000000|2021-06-23 19:20:00|275.89|273.69|275.12|272.92|276.21|274.01|274.9|272.7|0
1624476300000|2021-06-23 19:25:00|274.9|272.7|273.17|270.97|275.34|273.14|272.3|270.1|0
1624476600000|2021-06-23 19:30:00|273.38|271.18|274.68|272.48|274.68|272.48|272.95|270.75|0
1624476900000|2021-06-23 19:35:00|274.47|272.27|275.77|273.57|275.99|273.79|274.47|272.27|0
1624477200000|2021-06-23 19:40:00|275.99|273.79|276.64|274.44|276.86|274.66|275.55|273.35|0
1624477500000|2021-06-23 19:45:00|276.86|274.66|279.91|277.71|280.56|278.36|276.85|274.65|0
1624477800000|2021-06-23 19:50:00|280.13|277.93|281.86|279.66|282.52|280.32|280.13|277.93|0
1624478100000|2021-06-23 19:55:00|281.64|279.44|283.17|280.97|283.39|281.19|281.64|279.44|0
1624478400000|2021-06-23 20:00:00|283.61|281.41|281.2|279|283.61|281.41|280.55|278.35|0
1624478700000|2021-06-23 20:05:00|280.99|278.79|280.99|278.79|282.08|279.88|280.99|278.79|0
1624479000000|2021-06-23 20:10:00|281.2|279|281.32|279.12|281.32|279.12|280.99|278.79|0
1624479300000|2021-06-23 20:15:00|281.54|278.94|281.45|278.85|281.54|278.94|281.29|278.69|0
1624479600000|2021-06-23 20:20:00|281.42|278.82|281.44|278.84|281.64|279.04|281.38|278.78|0
1624479900000|2021-06-23 20:25:00|281.54|278.94|281.7|279.1|281.92|279.32|281.48|278.88|0
1624480200000|2021-06-23 20:30:00|281.73|279.13|281.51|278.91|282.61|280.01|281.29|278.69|0
1624480500000|2021-06-23 20:35:00|281.73|279.13|281.51|278.91|281.73|279.13|281.29|278.69|0
1624480800000|2021-06-23 20:40:00|281.29|278.69|281.51|278.91|281.51|278.91|281.29|278.69|0
1624481100000|2021-06-23 20:45:00|281.29|278.69|281.73|279.13|281.95|279.35|281.07|278.47|0
1624481400000|2021-06-23 20:50:00|281.95|279.35|282.16|279.56|282.16|279.56|281.73|279.13|0
1624481700000|2021-06-23 20:55:00|281.95|279.35|281.94|279.34|281.95|279.35|281.29|278.69|0
1624482000000|2021-06-23 21:00:00|281.57|278.97|281.38|278.78|281.57|278.97|281.32|278.72|0
1624482300000|2021-06-23 21:05:00|281.41|278.81|281.66|279.06|281.66|279.06|281.41|278.81|0
1624482600000|2021-06-23 21:10:00|281.7|279.1|281.6|279|281.7|279.1|281.57|278.97|0
1624482900000|2021-06-23 21:15:00|281.73|279.13|281.76|279.16|281.79|279.19|281.5|278.9|0
1624483200000|2021-06-23 21:20:00|281.54|278.94|281.44|278.84|281.76|279.16|281.41|278.81|0
1624483500000|2021-06-23 21:25:00|281.54|278.94|281.5|278.9|281.56|278.96|281.41|278.81|0
1624483800000|2021-06-23 21:30:00|281.06|278.46|281.31|278.71|281.34|278.74|281.06|278.46|0
1624484100000|2021-06-23 21:35:00|281.37|278.77|281.4|278.8|281.4|278.8|281.31|278.71|0
1624484400000|2021-06-23 21:40:00|281.34|278.74|281.27|278.67|281.34|278.74|281.27|278.67|0
1624484700000|2021-06-23 21:45:00|281.21|278.61|281.31|278.71|281.31|278.71|281.18|278.58|0
1624485000000|2021-06-23 21:50:00|281.34|278.74|281.4|278.8|281.44|278.84|281.34|278.74|0
1624485300000|2021-06-23 21:55:00|281.37|278.77|281.11|278.51|281.37|278.77|280.82|278.22|0
1624485600000|2021-06-23 22:00:00|281.28|278.68|280.51|277.91|282.69|280.09|280.29|277.69|0
1624485900000|2021-06-23 22:05:00|280.29|277.69|280.29|277.69|280.51|277.91|279.86|277.26|0
1624486200000|2021-06-23 22:10:00|280.19|277.59|280.07|277.47|280.51|277.91|279.85|277.25|0
1624486500000|2021-06-23 22:15:00|280.29|277.69|280.29|277.69|280.73|278.13|280.29|277.69|0
1624486800000|2021-06-23 22:20:00|280.18|277.58|279.85|277.25|280.29|277.69|279.85|277.25|0
1624487100000|2021-06-23 22:25:00|280.07|277.47|280.51|277.91|280.72|278.12|280.07|277.47|0
1624487400000|2021-06-23 22:30:00|280.29|277.69|279.85|277.25|280.29|277.69|279.63|277.03|0
1624487700000|2021-06-23 22:35:00|279.63|277.03|280.07|277.47|280.07|277.47|279.63|277.03|0
1624488000000|2021-06-23 22:40:00|279.96|277.36|279.63|277.03|280.07|277.47|279.63|277.03|0
1624488300000|2021-06-23 22:45:00|279.41|276.81|279.41|276.81|280.07|277.47|279.41|276.81|0
1624488600000|2021-06-23 22:50:00|279.19|276.59|279.63|277.03|279.63|277.03|279.19|276.59|0
1624488900000|2021-06-23 22:55:00|279.19|276.59|279.63|277.03|279.63|277.03|279.19|276.59|0
1624489200000|2021-06-23 23:00:00|279.41|276.81|279.19|276.59|279.63|277.03|279.19|276.59|0
1624489500000|2021-06-23 23:05:00|279.41|276.81|279.84|277.24|279.84|277.24|279.3|276.7|0
1624489800000|2021-06-23 23:10:00|279.63|277.03|280.5|277.9|280.5|277.9|279.41|276.81|0
1624490100000|2021-06-23 23:15:00|280.39|277.79|279.41|276.81|280.5|277.9|279.41|276.81|0
1624490400000|2021-06-23 23:20:00|279.62|277.02|278.75|276.15|280.06|277.46|278.75|276.15|0
1624490700000|2021-06-23 23:25:00|279.19|276.59|278.53|275.93|279.19|276.59|278.32|275.72|0
1624491000000|2021-06-23 23:30:00|278.32|275.72|278.53|275.93|278.53|275.93|278.1|275.5|0
1624491300000|2021-06-23 23:35:00|278.75|276.15|278.75|276.15|278.75|276.15|278.75|276.15|0
1624491600000|2021-06-23 23:40:00|278.65|276.05|278.31|275.71|278.65|276.05|278.31|275.71|0
1624491900000|2021-06-23 23:45:00|278.53|275.93|278.53|275.93|278.53|275.93|278.31|275.71|0
1624492200000|2021-06-23 23:50:00|278.75|276.15|278.75|276.15|278.75|276.15|278.53|275.93|0
1624492500000|2021-06-23 23:55:00|278.96|276.36|278.31|275.71|278.96|276.36|278.31|275.71|0
1624492800000|2021-06-24 00:00:00|278.42|275.82|277.88|275.28|278.53|275.93|277.88|275.28|0
1624493100000|2021-06-24 00:05:00|277.99|275.39|277.66|275.06|278.09|275.49|277.66|275.06|0
1624493400000|2021-06-24 00:10:00|277.22|274.62|277.22|274.62|277.87|275.27|277.22|274.62|0
1624493700000|2021-06-24 00:15:00|277.44|274.84|276.35|273.75|277.44|274.84|276.35|273.75|0
1624494000000|2021-06-24 00:20:00|276.14|273.54|276.13|273.53|276.35|273.75|276.13|273.53|0
1624494300000|2021-06-24 00:25:00|276.35|273.75|276.57|273.97|276.79|274.19|276.35|273.75|0
1624494600000|2021-06-24 00:30:00|276.78|274.18|277.44|274.84|277.44|274.84|276.57|273.97|0
1624494900000|2021-06-24 00:35:00|277.22|274.62|276.35|273.75|277.22|274.62|276.35|273.75|0
1624495200000|2021-06-24 00:40:00|276.57|273.97|276.56|273.96|276.78|274.18|276.35|273.75|0
1624495500000|2021-06-24 00:45:00|276.68|274.08|276.78|274.18|277|274.4|276.56|273.96|0
1624495800000|2021-06-24 00:50:00|276.56|273.96|275.91|273.31|276.68|274.08|275.91|273.31|0
1624496100000|2021-06-24 00:55:00|276.13|273.53|276.56|273.96|276.78|274.18|275.91|273.31|0
1624496400000|2021-06-24 01:00:00|276.78|274.18|275.69|273.09|276.78|274.18|275.48|272.88|0
1624496700000|2021-06-24 01:05:00|275.48|272.88|276.56|273.96|276.78|274.18|275.48|272.88|0
1624497000000|2021-06-24 01:10:00|276.34|273.74|276.67|274.07|276.99|274.39|276.34|273.74|0
1624497300000|2021-06-24 01:15:00|276.56|273.96|276.34|273.74|276.56|273.96|276.12|273.52|0
1624497600000|2021-06-24 01:20:00|276.24|273.64|276.12|273.52|276.34|273.74|275.91|273.31|0
1624497900000|2021-06-24 01:25:00|276.02|273.42|275.37|272.77|276.02|273.42|275.26|272.66|0
1624498200000|2021-06-24 01:30:00|275.04|272.44|275.04|272.44|275.26|272.66|274.61|272.01|0
1624498500000|2021-06-24 01:35:00|274.82|272.22|275.04|272.44|275.04|272.44|274.39|271.79|0
1624498800000|2021-06-24 01:40:00|274.82|272.22|274.17|271.57|275.04|272.44|274.17|271.57|0
1624499100000|2021-06-24 01:45:00|273.95|271.35|274.39|271.79|274.39|271.79|273.74|271.14|0
1624499400000|2021-06-24 01:50:00|274.6|272|274.38|271.78|275.03|272.43|273.95|271.35|0
1624499700000|2021-06-24 01:55:00|274.17|271.57|274.6|272|274.6|272|273.95|271.35|0
1624500000000|2021-06-24 02:00:00|274.38|271.78|274.38|271.78|274.5|271.9|273.85|271.25|0
1624500300000|2021-06-24 02:05:00|274.17|271.57|273.95|271.35|274.82|272.22|273.95|271.35|0
1624500600000|2021-06-24 02:10:00|274.17|271.57|273.73|271.13|274.17|271.57|273.73|271.13|0
1624500900000|2021-06-24 02:15:00|273.95|271.35|273.73|271.13|273.95|271.35|273.73|271.13|0
1624501200000|2021-06-24 02:20:00|273.95|271.35|273.73|271.13|273.95|271.35|273.73|271.13|0
1624501500000|2021-06-24 02:25:00|273.84|271.24|273.95|271.35|274.16|271.56|273.73|271.13|0
1624501800000|2021-06-24 02:30:00|273.84|271.24|273.94|271.34|274.16|271.56|273.73|271.13|0
1624502100000|2021-06-24 02:35:00|273.73|271.13|273.73|271.13|273.94|271.34|273.73|271.13|0
1624502400000|2021-06-24 02:40:00|273.84|271.24|273.73|271.13|273.94|271.34|273.51|270.91|0
1624502700000|2021-06-24 02:45:00|273.62|271.02|273.94|271.34|273.94|271.34|273.51|270.91|0
1624503000000|2021-06-24 02:50:00|274.05|271.45|274.59|271.99|274.59|271.99|273.94|271.34|0
1624503300000|2021-06-24 02:55:00|274.7|272.1|274.16|271.56|274.81|272.21|274.16|271.56|0
1624503600000|2021-06-24 03:00:00|274.37|271.77|274.37|271.77|274.37|271.77|274.05|271.45|0
1624503900000|2021-06-24 03:05:00|274.59|271.99|274.8|272.2|274.8|272.2|274.37|271.77|0
1624504200000|2021-06-24 03:10:00|274.59|271.99|274.8|272.2|275.02|272.42|274.59|271.99|0
1624504500000|2021-06-24 03:15:00|274.58|271.98|275.02|272.42|275.02|272.42|274.58|271.98|0
1624504800000|2021-06-24 03:20:00|275.13|272.53|275.02|272.42|275.23|272.63|275.02|272.42|0
1624505100000|2021-06-24 03:25:00|274.8|272.2|274.91|272.31|275.02|272.42|274.8|272.2|0
1624505400000|2021-06-24 03:30:00|275.02|272.42|274.58|271.98|275.02|272.42|274.37|271.77|0
1624505700000|2021-06-24 03:35:00|274.37|271.77|274.58|271.98|274.58|271.98|274.36|271.76|0
1624506000000|2021-06-24 03:40:00|274.36|271.76|274.15|271.55|274.58|271.98|274.15|271.55|0
1624506300000|2021-06-24 03:45:00|273.93|271.33|274.15|271.55|274.36|271.76|273.93|271.33|0
1624506600000|2021-06-24 03:50:00|274.04|271.44|273.5|270.9|274.04|271.44|273.5|270.9|0
1624506900000|2021-06-24 03:55:00|273.71|271.11|273.71|271.11|273.71|271.11|273.5|270.9|0
1624507200000|2021-06-24 04:00:00|273.93|271.33|273.93|271.33|274.14|271.54|273.82|271.22|0
1624507500000|2021-06-24 04:05:00|274.14|271.54|274.14|271.54|274.14|271.54|273.93|271.33|0
1624507800000|2021-06-24 04:10:00|274.04|271.44|273.71|271.11|274.14|271.54|273.71|271.11|0
1624508100000|2021-06-24 04:15:00|273.49|270.89|273.71|271.11|273.71|271.11|273.49|270.89|0
1624508400000|2021-06-24 04:20:00|273.92|271.32|273.92|271.32|273.92|271.32|273.71|271.11|0
1624508700000|2021-06-24 04:25:00|273.71|271.11|274.14|271.54|274.14|271.54|273.71|271.11|0
1624509000000|2021-06-24 04:30:00|274.25|271.65|274.47|271.87|274.47|271.87|274.14|271.54|0
1624509300000|2021-06-24 04:35:00|274.35|271.75|274.35|271.75|274.57|271.97|274.35|271.75|0
1624509600000|2021-06-24 04:40:00|274.57|271.97|274.78|272.18|274.79|272.19|274.35|271.75|0
1624509900000|2021-06-24 04:45:00|274.57|271.97|274.35|271.75|274.57|271.97|274.35|271.75|0
1624510500000|2021-06-24 04:55:00|274.13|271.53|274.56|271.96|274.57|271.97|274.13|271.53|0
1624510800000|2021-06-24 05:00:00|274.68|272.08|274.78|272.18|275.21|272.61|274.56|271.96|0
1624511100000|2021-06-24 05:05:00|274.56|271.96|274.35|271.75|274.78|272.18|274.35|271.75|0
1624511400000|2021-06-24 05:10:00|274.13|271.53|274.35|271.75|274.56|271.96|274.13|271.53|0
1624511700000|2021-06-24 05:15:00|274.56|271.96|275.64|273.04|275.97|273.37|274.46|271.86|0
1624512000000|2021-06-24 05:20:00|275.86|273.26|275.64|273.04|275.86|273.26|275.43|272.83|0
1624512300000|2021-06-24 05:25:00|275.86|273.26|276.08|273.48|276.51|273.91|275.64|273.04|0
1624512600000|2021-06-24 05:30:00|276.29|273.69|275.64|273.04|276.51|273.91|275.64|273.04|0
1624512900000|2021-06-24 05:35:00|275.42|272.82|275.75|273.15|275.86|273.26|275.21|272.61|0
1624513200000|2021-06-24 05:40:00|275.86|273.26|275.97|273.37|276.29|273.69|275.86|273.26|0
1624513500000|2021-06-24 05:45:00|275.86|273.26|275.86|273.26|276.29|273.69|275.86|273.26|0
1624513800000|2021-06-24 05:50:00|276.07|273.47|275.64|273.04|276.07|273.47|275.64|273.04|0
1624514100000|2021-06-24 05:55:00|275.42|272.82|275.85|273.25|276.07|273.47|275.42|272.82|0
1624514400000|2021-06-24 06:00:00|276.07|273.47|275.42|272.82|276.29|273.69|275.42|272.82|0
1624514700000|2021-06-24 06:05:00|275.53|272.93|274.55|271.95|275.64|273.04|274.33|271.73|0
1624515000000|2021-06-24 06:10:00|274.77|272.17|275.2|272.6|275.42|272.82|274.33|271.73|0
1624515300000|2021-06-24 06:15:00|275.42|272.82|274.98|272.38|275.85|273.25|274.98|272.38|0
1624515600000|2021-06-24 06:20:00|274.77|272.17|274.44|271.84|274.77|272.17|274.33|271.73|0
1624515900000|2021-06-24 06:25:00|274.33|271.73|274.33|271.73|274.98|272.38|274.33|271.73|0
1624516200000|2021-06-24 06:30:00|274.44|271.84|274.33|271.73|274.55|271.95|274.11|271.51|0
1624516500000|2021-06-24 06:35:00|274.23|271.63|274.76|272.16|274.98|272.38|273.68|271.08|0
1624516800000|2021-06-24 06:40:00|274.98|272.38|274.76|272.16|275.41|272.81|274.54|271.94|0
1624517100000|2021-06-24 06:45:00|274.87|272.27|274.54|271.94|274.98|272.38|274.54|271.94|0
1624517400000|2021-06-24 06:50:00|274.76|272.16|274.54|271.94|274.98|272.38|274.33|271.73|0
1624517700000|2021-06-24 06:55:00|274.33|271.73|274.87|272.27|274.97|272.37|274.33|271.73|0
1624518000000|2021-06-24 07:00:00|274.76|272.16|273.5|270.9|275.84|273.24|273.5|270.9|0
1624518300000|2021-06-24 07:05:00|273.52|271.32|272|269.8|273.52|271.32|270.92|268.72|0
1624518600000|2021-06-24 07:10:00|272.22|270.02|271.57|269.37|272.22|270.02|271.35|269.15|0
1624518900000|2021-06-24 07:15:00|271.68|269.48|272.33|270.13|272.55|270.35|270.92|268.72|0
1624519200000|2021-06-24 07:20:00|272.43|270.23|272.33|270.13|272.76|270.56|271.78|269.58|0
1624519500000|2021-06-24 07:25:00|272.43|270.23|273.08|270.88|273.08|270.88|272.21|270.01|0
1624519800000|2021-06-24 07:30:00|273.3|271.1|273.73|271.53|274.6|272.4|273.3|271.1|0
1624520100000|2021-06-24 07:35:00|273.95|271.75|271.56|269.36|274.16|271.96|271.56|269.36|0
1624520400000|2021-06-24 07:40:00|271.78|269.58|271.78|269.58|272.21|270.01|271.35|269.15|0
1624520700000|2021-06-24 07:45:00|271.56|269.36|271.34|269.14|271.99|269.79|270.91|268.71|0
1624521000000|2021-06-24 07:50:00|271.13|268.93|271.56|269.36|271.99|269.79|271.13|268.93|0
1624521300000|2021-06-24 07:55:00|271.46|269.26|271.56|269.36|271.78|269.58|270.91|268.71|0
1624521600000|2021-06-24 08:00:00|271.78|269.58|268.32|266.12|271.99|269.79|267.67|265.47|0
1624521900000|2021-06-24 08:05:00|267.89|265.69|267.67|265.47|268.97|266.77|266.81|264.61|0
1624522200000|2021-06-24 08:10:00|267.57|265.37|268.1|265.9|268.53|266.33|267.46|265.26|0
1624522500000|2021-06-24 08:15:00|267.89|265.69|267.02|264.82|268.32|266.12|267.02|264.82|0
1624522800000|2021-06-24 08:20:00|267.24|265.04|266.79|264.59|267.24|265.04|265.59|263.39|0
1624523100000|2021-06-24 08:25:00|266.67|264.47|266.24|264.04|266.89|264.69|266.24|264.04|0
1624523400000|2021-06-24 08:30:00|266.14|263.94|266.02|263.82|266.24|264.04|265.38|263.18|0
1624523700000|2021-06-24 08:35:00|266.24|264.04|265.59|263.39|266.24|264.04|265.38|263.18|0
1624524000000|2021-06-24 08:40:00|265.38|263.18|264.73|262.53|265.81|263.61|264.51|262.31|0
1624524300000|2021-06-24 08:45:00|264.94|262.74|264.73|262.53|265.16|262.96|264.51|262.31|0
1624524600000|2021-06-24 08:50:00|264.94|262.74|264.73|262.53|265.16|262.96|264.29|262.09|0
1624524900000|2021-06-24 08:55:00|264.94|262.74|264.72|262.52|265.16|262.96|264.72|262.52|0
1624525200000|2021-06-24 09:00:00|264.51|262.31|264.51|262.31|264.94|262.74|264.51|262.31|0
1624525500000|2021-06-24 09:05:00|264.72|262.52|263.86|261.66|264.72|262.52|263.65|261.45|0
1624525800000|2021-06-24 09:10:00|264.08|261.88|262.57|260.37|264.08|261.88|262.14|259.94|0
1624526100000|2021-06-24 09:15:00|262.35|260.15|262.35|260.15|262.78|260.58|262.14|259.94|0
1624526400000|2021-06-24 09:20:00|262.14|259.94|262.78|260.58|262.78|260.58|261.92|259.72|0
1624526700000|2021-06-24 09:25:00|262.57|260.37|263.64|261.44|264.07|261.87|262.57|260.37|0
1624527000000|2021-06-24 09:30:00|263.86|261.66|262.56|260.36|263.86|261.66|262.56|260.36|0
1624527300000|2021-06-24 09:35:00|262.78|260.58|262.99|260.79|263.21|261.01|262.56|260.36|0
1624527600000|2021-06-24 09:40:00|263.21|261.01|264.07|261.87|264.5|262.3|262.99|260.79|0
1624527900000|2021-06-24 09:45:00|263.85|261.65|264.07|261.87|264.5|262.3|263.64|261.44|0
1624528200000|2021-06-24 09:50:00|264.18|261.98|264.71|262.51|264.71|262.51|264.07|261.87|0
1624528500000|2021-06-24 09:55:00|264.5|262.3|264.07|261.87|264.93|262.73|263.42|261.22|0
1624528800000|2021-06-24 10:00:00|264.28|262.08|264.71|262.51|265.14|262.94|264.07|261.87|0
1624529100000|2021-06-24 10:05:00|264.5|262.3|264.5|262.3|264.5|262.3|263.63|261.43|0
1624529400000|2021-06-24 10:10:00|264.28|262.08|264.06|261.86|264.5|262.3|263.63|261.43|0
1624529700000|2021-06-24 10:15:00|263.96|261.76|263.63|261.43|264.06|261.86|262.99|260.79|0
1624530000000|2021-06-24 10:20:00|263.42|261.22|262.55|260.35|263.42|261.22|262.34|260.14|0
1624530300000|2021-06-24 10:25:00|262.77|260.57|263.2|261|263.41|261.21|261.91|259.71|0
1624530600000|2021-06-24 10:30:00|263.41|261.21|263.41|261.21|263.63|261.43|262.98|260.78|0
1624530900000|2021-06-24 10:35:00|263.63|261.43|263.41|261.21|263.84|261.64|263.41|261.21|0
1624531200000|2021-06-24 10:40:00|263.63|261.43|263.84|261.64|263.84|261.64|263.41|261.21|0
1624531500000|2021-06-24 10:45:00|264.06|261.86|263.63|261.43|264.06|261.86|263.41|261.21|0
1624531800000|2021-06-24 10:50:00|263.41|261.21|263.62|261.42|263.62|261.42|262.98|260.78|0
1624532100000|2021-06-24 10:55:00|263.84|261.64|264.05|261.85|264.49|262.29|263.41|261.21|0
1624532400000|2021-06-24 11:00:00|264.27|262.07|263.62|261.42|264.92|262.72|263.62|261.42|0
1624532700000|2021-06-24 11:05:00|263.84|261.64|262.98|260.78|263.84|261.64|262.55|260.35|0
1624533000000|2021-06-24 11:10:00|263.19|260.99|264.27|262.07|264.27|262.07|263.19|260.99|0
1624533300000|2021-06-24 11:15:00|264.05|261.85|264.48|262.28|264.48|262.28|264.05|261.85|0
1624533600000|2021-06-24 11:20:00|264.27|262.07|263.62|261.42|264.27|262.07|263.4|261.2|0
1624533900000|2021-06-24 11:25:00|263.83|261.63|264.48|262.28|264.7|262.5|263.4|261.2|0
1624534200000|2021-06-24 11:30:00|264.26|262.06|264.69|262.49|265.13|262.93|263.83|261.63|0
1624534500000|2021-06-24 11:35:00|264.59|262.39|264.05|261.85|264.69|262.49|263.62|261.42|0
1624534800000|2021-06-24 11:40:00|263.83|261.63|264.69|262.49|265.12|262.92|263.83|261.63|0
1624535100000|2021-06-24 11:45:00|264.48|262.28|264.04|261.84|264.69|262.49|263.83|261.63|0
1624535400000|2021-06-24 11:50:00|264.16|261.96|263.83|261.63|264.26|262.06|263.72|261.52|0
1624535700000|2021-06-24 11:55:00|264.04|261.84|263.83|261.63|264.26|262.06|263.4|261.2|0
1624536000000|2021-06-24 12:00:00|263.61|261.41|263.4|261.2|264.04|261.84|263.18|260.98|0
1624536300000|2021-06-24 12:05:00|263.18|260.98|263.39|261.19|263.4|261.2|262.96|260.76|0
1624536600000|2021-06-24 12:10:00|263.61|261.41|263.39|261.19|263.83|261.63|263.39|261.19|0
1624536900000|2021-06-24 12:15:00|263.51|261.31|263.39|261.19|263.61|261.41|262.75|260.55|0
1624537200000|2021-06-24 12:20:00|263.18|260.98|263.18|260.98|263.61|261.41|262.96|260.76|0
1624537500000|2021-06-24 12:25:00|262.96|260.76|263.18|260.98|263.29|261.09|262.43|260.23|0
1624537800000|2021-06-24 12:30:00|262.96|260.76|264.47|262.27|265.11|262.91|262.74|260.54|0
1624538100000|2021-06-24 12:35:00|264.25|262.05|264.03|261.83|264.25|262.05|263.6|261.4|0
1624538400000|2021-06-24 12:40:00|263.93|261.73|264.25|262.05|264.47|262.27|263.6|261.4|0
1624538700000|2021-06-24 12:45:00|264.03|261.83|266.41|264.21|266.41|264.21|264.03|261.83|0
1624539000000|2021-06-24 12:50:00|266.19|263.99|267.06|264.86|267.27|265.07|265.54|263.34|0
1624539300000|2021-06-24 12:55:00|266.84|264.64|264.89|262.69|266.84|264.64|264.89|262.69|0
1624539600000|2021-06-24 13:00:00|265.11|262.91|265.32|263.12|265.76|263.56|264.89|262.69|0
1624539900000|2021-06-24 13:05:00|265.11|262.91|264.03|261.83|265.32|263.12|264.03|261.83|0
1624540200000|2021-06-24 13:10:00|263.81|261.61|263.17|260.97|264.24|262.04|263.17|260.97|0
1624540500000|2021-06-24 13:15:00|262.95|260.75|263.38|261.18|263.38|261.18|262.95|260.75|0
1624540800000|2021-06-24 13:20:00|263.17|260.97|263.6|261.4|263.81|261.61|263.17|260.97|0
1624541100000|2021-06-24 13:25:00|263.38|261.18|261.87|259.67|263.81|261.61|261.23|259.03|0
1624541400000|2021-06-24 13:30:00|261.01|258.81|261.05|258.85|263.38|261.18|259.91|257.71|0
1624541700000|2021-06-24 13:35:00|261.7|259.5|262.13|259.93|262.56|260.36|260.19|257.99|0
1624542000000|2021-06-24 13:40:00|261.91|259.71|261.05|258.85|262.13|259.93|258.26|256.06|0
1624542300000|2021-06-24 13:45:00|260.84|258.64|259.44|257.24|261.27|259.07|258.9|256.7|0
1624542600000|2021-06-24 13:50:00|259.33|257.13|259.76|257.56|260.62|258.42|258.69|256.49|0
1624542900000|2021-06-24 13:55:00|259.97|257.77|261.7|259.5|262.77|260.57|259.12|256.92|0
1624543200000|2021-06-24 14:00:00|261.48|259.28|260.83|258.63|262.99|260.79|260.19|257.99|0
1624543500000|2021-06-24 14:05:00|260.62|258.42|261.26|259.06|261.26|259.06|258.68|256.48|0
1624543800000|2021-06-24 14:10:00|261.05|258.85|261.26|259.06|261.91|259.71|260.4|258.2|0
1624544100000|2021-06-24 14:15:00|261.05|258.85|259.11|256.91|261.05|258.85|258.9|256.7|0
1624544400000|2021-06-24 14:20:00|258.9|256.7|257.18|254.98|259.33|257.13|256.65|254.45|0
1624544700000|2021-06-24 14:25:00|256.97|254.77|256.75|254.55|257.61|255.41|256.54|254.34|0
1624545000000|2021-06-24 14:30:00|256.54|254.34|256.59|254.39|258.04|255.84|256.32|254.12|0
1624545300000|2021-06-24 14:35:00|256.81|254.61|256.8|254.6|257.45|255.25|256.59|254.39|0
1624545600000|2021-06-24 14:40:00|257.02|254.82|256.59|254.39|257.23|255.03|256.16|253.96|0
1624545900000|2021-06-24 14:45:00|256.8|254.6|258.52|256.32|258.52|256.32|256.7|254.5|0
1624546200000|2021-06-24 14:50:00|258.3|256.1|260.66|258.46|260.88|258.68|257.87|255.67|0
1624546500000|2021-06-24 14:55:00|260.88|258.68|260.66|258.46|260.88|258.68|259.8|257.6|0
1624546800000|2021-06-24 15:00:00|260.88|258.68|259.8|257.6|260.88|258.68|259.37|257.17|0
1624547100000|2021-06-24 15:05:00|260.02|257.82|259.37|257.17|260.23|258.03|259.16|256.96|0
1624547400000|2021-06-24 15:10:00|259.27|257.07|260.23|258.03|260.66|258.46|259.16|256.96|0
1624547700000|2021-06-24 15:15:00|260.44|258.24|261.3|259.1|261.95|259.75|260.01|257.81|0
1624548000000|2021-06-24 15:20:00|261.09|258.89|261.52|259.32|262.38|260.18|261.09|258.89|0
1624548300000|2021-06-24 15:25:00|261.73|259.53|260.87|258.67|261.95|259.75|260.87|258.67|0
1624548600000|2021-06-24 15:30:00|260.77|258.57|260.81|258.61|261.3|259.1|259.95|257.75|0
1624548900000|2021-06-24 15:35:00|260.59|258.39|261.89|259.69|262.1|259.9|260.59|258.39|0
1624549200000|2021-06-24 15:40:00|262.1|259.9|262.1|259.9|264.04|261.84|261.45|259.25|0
1624549500000|2021-06-24 15:45:00|261.88|259.68|261.35|259.15|262.53|260.33|261.13|258.93|0
1624549800000|2021-06-24 15:50:00|261.24|259.04|262.31|260.11|262.53|260.33|260.59|258.39|0
1624550100000|2021-06-24 15:55:00|262.53|260.33|262.53|260.33|262.74|260.54|261.88|259.68|0
1624550400000|2021-06-24 16:00:00|262.31|260.11|262.1|259.9|262.74|260.54|262.1|259.9|0
1624550700000|2021-06-24 16:05:00|261.88|259.68|261.66|259.46|262.31|260.11|261.45|259.25|0
1624551000000|2021-06-24 16:10:00|261.88|259.68|261.02|258.82|261.88|259.68|260.16|257.96|0
1624551300000|2021-06-24 16:15:00|260.8|258.6|260.37|258.17|261.45|259.25|260.37|258.17|0
1624551600000|2021-06-24 16:20:00|260.59|258.39|259.29|257.09|260.59|258.39|259.29|257.09|0
1624551900000|2021-06-24 16:25:00|259.51|257.31|261.01|258.81|261.01|258.81|259.51|257.31|0
1624552200000|2021-06-24 16:30:00|260.8|258.6|261.01|258.81|261.88|259.68|260.37|258.17|0
1624552500000|2021-06-24 16:35:00|261.23|259.03|259.94|257.74|261.23|259.03|259.51|257.31|0
1624552800000|2021-06-24 16:40:00|260.15|257.95|258.86|256.66|260.15|257.95|257.79|255.59|0
1624553100000|2021-06-24 16:45:00|258.65|256.45|259.5|257.3|259.72|257.52|258|255.8|0
1624553400000|2021-06-24 16:50:00|259.72|257.52|258.43|256.23|260.15|257.95|258.43|256.23|0
1624553700000|2021-06-24 16:55:00|258.22|256.02|258.86|256.66|259.93|257.73|258.22|256.02|0
1624554000000|2021-06-24 17:00:00|259.07|256.87|257.78|255.58|259.07|256.87|257.57|255.37|0
1624554300000|2021-06-24 17:05:00|257.68|255.48|257.57|255.37|258|255.8|257.36|255.16|0
1624554600000|2021-06-24 17:10:00|257.78|255.58|256.28|254.08|258.21|256.01|256.28|254.08|0
1624554900000|2021-06-24 17:15:00|256.5|254.3|259.71|257.51|259.71|257.51|256.07|253.87|0
1624555200000|2021-06-24 17:20:00|259.5|257.3|259.71|257.51|261.43|259.23|259.5|257.3|0
1624555500000|2021-06-24 17:25:00|259.93|257.73|260.14|257.94|260.57|258.37|259.28|257.08|0
1624555800000|2021-06-24 17:30:00|260.36|258.16|259.82|257.62|260.79|258.59|259.71|257.51|0
1624556100000|2021-06-24 17:35:00|259.71|257.51|260.57|258.37|261|258.8|259.71|257.51|0
1624556400000|2021-06-24 17:40:00|260.78|258.58|260.57|258.37|260.78|258.58|259.92|257.72|0
1624556700000|2021-06-24 17:45:00|260.78|258.58|261.64|259.44|261.86|259.66|260.57|258.37|0
1624557000000|2021-06-24 17:50:00|261.43|259.23|259.92|257.72|262.51|260.31|259.92|257.72|0
1624557300000|2021-06-24 17:55:00|260.14|257.94|259.49|257.29|260.14|257.94|259.28|257.08|0
1624557600000|2021-06-24 18:00:00|259.28|257.08|259.06|256.86|259.7|257.5|258.63|256.43|0
1624557900000|2021-06-24 18:05:00|258.85|256.65|258.84|256.64|259.27|257.07|258.2|256|0
1624558200000|2021-06-24 18:10:00|258.63|256.43|258.41|256.21|258.84|256.64|257.77|255.57|0
1624558500000|2021-06-24 18:15:00|258.63|256.43|258.63|256.43|259.27|257.07|258.41|256.21|0
1624558800000|2021-06-24 18:20:00|258.41|256.21|257.77|255.57|258.41|256.21|257.55|255.35|0
1624559100000|2021-06-24 18:25:00|257.98|255.78|257.12|254.92|257.98|255.78|256.7|254.5|0
1624559400000|2021-06-24 18:30:00|256.91|254.71|256.27|254.07|257.77|255.57|256.05|253.85|0
1624559700000|2021-06-24 18:35:00|256.48|254.28|256.27|254.07|256.7|254.5|256.05|253.85|0
1624560000000|2021-06-24 18:40:00|256.48|254.28|256.48|254.28|257.12|254.92|256.27|254.07|0
1624560300000|2021-06-24 18:45:00|256.69|254.49|257.76|255.56|257.98|255.78|256.05|253.85|0
1624560600000|2021-06-24 18:50:00|257.55|255.35|257.33|255.13|258.19|255.99|256.69|254.49|0
1624560900000|2021-06-24 18:55:00|257.55|255.35|257.33|255.13|257.76|255.56|256.91|254.71|0
1624561200000|2021-06-24 19:00:00|257.55|255.35|258.83|256.63|259.05|256.85|257.12|254.92|0
1624561500000|2021-06-24 19:05:00|259.05|256.85|259.05|256.85|259.05|256.85|257.97|255.77|0
1624561800000|2021-06-24 19:10:00|259.26|257.06|257.23|255.03|259.26|257.06|257.12|254.92|0
1624562100000|2021-06-24 19:15:00|257.12|254.92|258.4|256.2|258.83|256.63|257.12|254.92|0
1624562400000|2021-06-24 19:20:00|258.19|255.99|259.69|257.49|260.12|257.92|257.76|255.56|0
1624562700000|2021-06-24 19:25:00|259.9|257.7|260.33|258.13|260.76|258.56|259.47|257.27|0
1624563000000|2021-06-24 19:30:00|260.55|258.35|260.12|257.92|261.63|259.43|259.69|257.49|0
1624563300000|2021-06-24 19:35:00|260.33|258.13|261.19|258.99|261.41|259.21|259.47|257.27|0
1624563600000|2021-06-24 19:40:00|260.98|258.78|259.26|257.06|261.41|259.21|259.04|256.84|0
1624563900000|2021-06-24 19:45:00|259.25|257.05|259.68|257.48|259.68|257.48|258.61|256.41|0
1624564200000|2021-06-24 19:50:00|258.82|256.62|258.18|255.98|259.79|257.59|257.54|255.34|0
1624564500000|2021-06-24 19:55:00|258.39|256.19|259.9|257.7|260.76|258.56|258.39|256.19|0
1624564800000|2021-06-24 20:00:00|259.04|256.84|259.25|257.05|260.33|258.13|259.04|256.84|0
1624565100000|2021-06-24 20:05:00|259.04|256.84|257.96|255.76|259.25|257.05|257.96|255.76|0
1624565400000|2021-06-24 20:10:00|257.75|255.55|257.86|255.66|257.86|255.66|257.43|255.23|0
1624565700000|2021-06-24 20:15:00|257.87|255.27|257.93|255.33|258.02|255.42|257.8|255.2|0
1624566000000|2021-06-24 20:20:00|257.99|255.39|257.72|255.12|258.08|255.48|257.71|255.11|0
1624566300000|2021-06-24 20:25:00|257.57|254.97|257.67|255.07|257.82|255.22|257.52|254.92|0
1624566600000|2021-06-24 20:30:00|258.06|255.46|256.77|254.17|258.27|255.67|256.34|253.74|0
1624566900000|2021-06-24 20:35:00|256.55|253.95|256.34|253.74|256.77|254.17|255.27|252.67|0
1624567200000|2021-06-24 20:40:00|256.55|253.95|255.91|253.31|256.77|254.17|255.91|253.31|0
1624567500000|2021-06-24 20:45:00|256.12|253.52|255.91|253.31|256.12|253.52|255.7|253.1|0
1624567800000|2021-06-24 20:50:00|255.7|253.1|255.7|253.1|255.91|253.31|255.7|253.1|0
1624568100000|2021-06-24 20:55:00|255.48|252.88|254.83|252.23|255.91|253.31|254.63|252.03|0
1624568400000|2021-06-24 21:00:00|254.81|252.21|255.12|252.52|255.12|252.52|254.81|252.21|0
1624568700000|2021-06-24 21:05:00|255.09|252.49|254.68|252.08|255.09|252.49|254.65|252.05|0
1624569000000|2021-06-24 21:10:00|254.46|251.86|254.78|252.18|254.84|252.24|254.46|251.86|0
1624569300000|2021-06-24 21:15:00|254.8|252.2|254.84|252.24|254.84|252.24|254.78|252.18|0
1624569600000|2021-06-24 21:20:00|254.71|252.11|255.13|252.53|255.31|252.71|254.71|252.11|0
1624569900000|2021-06-24 21:25:00|255.15|252.55|255.09|252.49|255.22|252.62|255.09|252.49|0
1624570200000|2021-06-24 21:30:00|255.22|252.62|255.22|252.62|255.22|252.62|255.09|252.49|0
1624570500000|2021-06-24 21:35:00|255.31|252.71|255.24|252.64|255.34|252.74|255.24|252.64|0
1624570800000|2021-06-24 21:40:00|255.22|252.62|255.28|252.68|255.34|252.74|255.18|252.58|0
1624571100000|2021-06-24 21:45:00|255.27|252.67|255.18|252.58|255.33|252.73|255.15|252.55|0
1624571400000|2021-06-24 21:50:00|255.24|252.64|254.86|252.26|255.24|252.64|254.86|252.26|0
1624571700000|2021-06-24 21:55:00|254.96|252.36|254.96|252.36|255.14|252.54|254.65|252.05|0
1624572000000|2021-06-24 22:00:00|255.04|252.44|256.43|253.83|256.64|254.04|255.04|252.44|0
1624572300000|2021-06-24 22:05:00|256.21|253.61|256.42|253.82|256.85|254.25|255.57|252.97|0
1624572600000|2021-06-24 22:10:00|256.64|254.04|256.21|253.61|256.85|254.25|256|253.4|0
1624572900000|2021-06-24 22:15:00|256.42|253.82|256.42|253.82|256.64|254.04|256.21|253.61|0
1624573200000|2021-06-24 22:20:00|256.21|253.61|256.42|253.82|256.85|254.25|255.99|253.39|0
1624573500000|2021-06-24 22:25:00|256.21|253.61|255.14|252.54|256.21|253.61|255.14|252.54|0
1624573800000|2021-06-24 22:30:00|255.35|252.75|255.78|253.18|255.78|253.18|255.14|252.54|0
1624574100000|2021-06-24 22:35:00|255.99|253.39|255.78|253.18|255.99|253.39|255.78|253.18|0
1624574400000|2021-06-24 22:40:00|255.56|252.96|255.99|253.39|256.2|253.6|255.56|252.96|0
1624574700000|2021-06-24 22:45:00|256.1|253.5|256.42|253.82|256.42|253.82|255.99|253.39|0
1624575000000|2021-06-24 22:50:00|256.53|253.93|255.99|253.39|256.63|254.03|255.77|253.17|0
1624575300000|2021-06-24 22:55:00|255.77|253.17|255.56|252.96|255.77|253.17|255.35|252.75|0
1624575600000|2021-06-24 23:00:00|255.35|252.75|256.41|253.81|256.41|253.81|255.35|252.75|0
1624575900000|2021-06-24 23:05:00|256.2|253.6|256.84|254.24|257.48|254.88|256.2|253.6|0
1624576200000|2021-06-24 23:10:00|257.05|254.45|256.63|254.03|257.05|254.45|256.63|254.03|0
1624576500000|2021-06-24 23:15:00|256.95|254.35|256.62|254.02|257.05|254.45|256.62|254.02|0
1624576800000|2021-06-24 23:20:00|256.41|253.81|257.05|254.45|257.05|254.45|256.41|253.81|0
1624577100000|2021-06-24 23:25:00|256.84|254.24|257.05|254.45|257.05|254.45|256.84|254.24|0
1624577400000|2021-06-24 23:30:00|257.27|254.67|256.84|254.24|257.48|254.88|256.62|254.02|0
1624577700000|2021-06-24 23:35:00|256.73|254.13|256.62|254.02|256.84|254.24|256.41|253.81|0
1624578000000|2021-06-24 23:40:00|256.73|254.13|257.05|254.45|257.05|254.45|256.62|254.02|0
1624578300000|2021-06-24 23:45:00|256.83|254.23|255.98|253.38|257.05|254.45|255.76|253.16|0
1624578600000|2021-06-24 23:50:00|256.19|253.59|256.4|253.8|256.62|254.02|255.55|252.95|0
1624578900000|2021-06-24 23:55:00|256.62|254.02|257.04|254.44|257.26|254.66|256.19|253.59|0
1624579200000|2021-06-25 00:00:00|256.83|254.23|256.62|254.02|257.04|254.44|255.76|253.16|0
1624579500000|2021-06-25 00:05:00|256.4|253.8|257.04|254.44|257.26|254.66|256.19|253.59|0
1624579800000|2021-06-25 00:10:00|256.83|254.23|257.47|254.87|257.69|255.09|256.83|254.23|0
1624580100000|2021-06-25 00:15:00|257.26|254.66|257.9|255.3|258.11|255.51|257.26|254.66|0
1624580400000|2021-06-25 00:20:00|258.11|255.51|257.47|254.87|258.11|255.51|257.25|254.65|0
1624580700000|2021-06-25 00:25:00|257.37|254.77|256.4|253.8|257.47|254.87|256.4|253.8|0
1624581000000|2021-06-25 00:30:00|256.61|254.01|257.9|255.3|257.9|255.3|256.61|254.01|0
1624581300000|2021-06-25 00:35:00|258.11|255.51|257.68|255.08|258.11|255.51|257.25|254.65|0
1624581600000|2021-06-25 00:40:00|257.47|254.87|257.68|255.08|258.11|255.51|257.46|254.86|0
1624581900000|2021-06-25 00:45:00|257.79|255.19|257.89|255.29|258.32|255.72|257.46|254.86|0
1624582200000|2021-06-25 00:50:00|257.68|255.08|257.46|254.86|257.89|255.29|257.46|254.86|0
1624582500000|2021-06-25 00:55:00|257.68|255.08|257.03|254.43|257.68|255.08|256.82|254.22|0
1624582800000|2021-06-25 01:00:00|256.82|254.22|256.6|254|257.25|254.65|256.39|253.79|0
1624583100000|2021-06-25 01:05:00|256.71|254.11|257.07|254.47|257.28|254.68|256.6|254|0
1624583400000|2021-06-25 01:10:00|257.18|254.58|256.86|254.26|257.71|255.11|256.86|254.26|0
1624583700000|2021-06-25 01:15:00|257.07|254.47|257.07|254.47|257.28|254.68|256.64|254.04|0
1624584000000|2021-06-25 01:20:00|257.28|254.68|258.78|256.18|258.99|256.39|257.28|254.68|0
1624584300000|2021-06-25 01:25:00|258.99|256.39|258.99|256.39|259.2|256.6|258.46|255.86|0
1624584600000|2021-06-25 01:30:00|259.1|256.5|257.92|255.32|259.2|256.6|257.92|255.32|0
1624584900000|2021-06-25 01:35:00|257.71|255.11|257.7|255.1|258.13|255.53|257.49|254.89|0
1624585200000|2021-06-25 01:40:00|257.49|254.89|257.06|254.46|257.6|255|256|253.4|0
1624585500000|2021-06-25 01:45:00|257.28|254.68|257.49|254.89|258.13|255.53|257.17|254.57|0
1624585800000|2021-06-25 01:50:00|257.27|254.67|257.27|254.67|257.7|255.1|257.06|254.46|0
1624586100000|2021-06-25 01:55:00|257.49|254.89|257.27|254.67|257.91|255.31|257.27|254.67|0
1624586400000|2021-06-25 02:00:00|257.17|254.57|257.27|254.67|257.7|255.1|257.06|254.46|0
1624586700000|2021-06-25 02:05:00|257.06|254.46|256.63|254.03|257.48|254.88|256.63|254.03|0
1624587000000|2021-06-25 02:10:00|256.84|254.24|256.84|254.24|257.06|254.46|256.42|253.82|0
1624587300000|2021-06-25 02:15:00|256.63|254.03|257.06|254.46|257.27|254.67|256.63|254.03|0
1624587600000|2021-06-25 02:20:00|256.95|254.35|256.2|253.6|256.95|254.35|256.2|253.6|0
1624587900000|2021-06-25 02:25:00|255.99|253.39|255.99|253.39|256.2|253.6|255.77|253.17|0
1624588200000|2021-06-25 02:30:00|255.88|253.28|255.77|253.17|256.2|253.6|255.56|252.96|0
1624588500000|2021-06-25 02:35:00|255.99|253.39|256.1|253.5|256.2|253.6|255.77|253.17|0
1624588800000|2021-06-25 02:40:00|256.2|253.6|256.62|254.02|256.84|254.24|256.2|253.6|0
1624589100000|2021-06-25 02:45:00|256.41|253.81|256.41|253.81|256.62|254.02|256.2|253.6|0
1624589400000|2021-06-25 02:50:00|256.62|254.02|256.83|254.23|256.84|254.24|256.62|254.02|0
1624589700000|2021-06-25 02:55:00|256.62|254.02|256.19|253.59|256.83|254.23|255.98|253.38|0
1624590000000|2021-06-25 03:00:00|255.98|253.38|256.62|254.02|256.62|254.02|255.77|253.17|0
1624590300000|2021-06-25 03:05:00|256.41|253.81|256.19|253.59|256.41|253.81|256.19|253.59|0
1624590600000|2021-06-25 03:10:00|256.4|253.8|256.09|253.49|256.62|254.02|255.98|253.38|0
1624590900000|2021-06-25 03:15:00|256.19|253.59|255.34|252.74|256.19|253.59|255.34|252.74|0
1624591200000|2021-06-25 03:20:00|255.55|252.95|255.34|252.74|255.55|252.95|255.23|252.63|0
1624591500000|2021-06-25 03:25:00|255.55|252.95|255.33|252.73|255.76|253.16|255.33|252.73|0
1624591800000|2021-06-25 03:30:00|255.12|252.52|255.76|253.16|255.97|253.37|255.12|252.52|0
1624592100000|2021-06-25 03:35:00|255.97|253.37|254.48|251.88|255.97|253.37|254.48|251.88|0
1624592400000|2021-06-25 03:40:00|254.59|251.99|253.84|251.24|254.69|252.09|253.84|251.24|0
1624592700000|2021-06-25 03:45:00|254.06|251.46|253.84|251.24|254.27|251.67|253.84|251.24|0
1624593000000|2021-06-25 03:50:00|254.05|251.45|254.27|251.67|254.27|251.67|253.74|251.14|0
1624593300000|2021-06-25 03:55:00|254.38|251.78|254.05|251.45|254.48|251.88|254.05|251.45|0
1624593600000|2021-06-25 04:00:00|253.84|251.24|254.26|251.66|254.26|251.66|253.84|251.24|0
1624593900000|2021-06-25 04:05:00|254.16|251.56|254.69|252.09|254.69|252.09|254.05|251.45|0
1624594200000|2021-06-25 04:10:00|254.8|252.2|254.9|252.3|254.9|252.3|254.69|252.09|0
1624594500000|2021-06-25 04:15:00|255.01|252.41|254.9|252.3|255.01|252.41|254.69|252.09|0
1624594800000|2021-06-25 04:20:00|254.69|252.09|254.68|252.08|254.9|252.3|254.68|252.08|0
1624595100000|2021-06-25 04:25:00|254.8|252.2|255.32|252.72|255.32|252.72|254.68|252.08|0
1624595400000|2021-06-25 04:30:00|255.96|253.36|256.6|254|256.6|254|255.96|253.36|0
1624595700000|2021-06-25 04:35:00|256.81|254.21|256.81|254.21|257.03|254.43|256.6|254|0
1624596000000|2021-06-25 04:40:00|256.71|254.11|256.6|254|256.71|254.11|256.39|253.79|0
1624596300000|2021-06-25 04:45:00|256.81|254.21|256.38|253.78|256.81|254.21|256.28|253.68|0
1624596600000|2021-06-25 04:50:00|256.17|253.57|256.38|253.78|256.6|254|256.17|253.57|0
1624596900000|2021-06-25 04:55:00|256.6|254|256.6|254|256.81|254.21|256.17|253.57|0
1624597200000|2021-06-25 05:00:00|255.74|253.14|255.32|252.72|256.17|253.57|255.32|252.72|0
1624597500000|2021-06-25 05:05:00|255.43|252.83|255.74|253.14|255.74|253.14|255.32|252.72|0
1624597800000|2021-06-25 05:10:00|255.53|252.93|256.17|253.57|256.17|253.57|255.53|252.93|0
1624598100000|2021-06-25 05:15:00|256.59|253.99|256.81|254.21|257.02|254.42|256.17|253.57|0
1624598400000|2021-06-25 05:20:00|256.59|253.99|256.59|253.99|257.02|254.42|256.38|253.78|0
1624598700000|2021-06-25 05:25:00|256.8|254.2|255.95|253.35|256.8|254.2|255.95|253.35|0
1624599000000|2021-06-25 05:30:00|256.16|253.56|256.16|253.56|256.59|253.99|255.95|253.35|0
1624599300000|2021-06-25 05:35:00|256.38|253.78|256.8|254.2|256.8|254.2|256.37|253.77|0
1624599600000|2021-06-25 05:40:00|256.59|253.99|255.95|253.35|256.59|253.99|255.95|253.35|0
1624599900000|2021-06-25 05:45:00|256.16|253.56|255.42|252.82|256.16|253.56|255.31|252.71|0
1624600200000|2021-06-25 05:50:00|255.31|252.71|255.31|252.71|255.52|252.92|255.09|252.49|0
1624600500000|2021-06-25 05:55:00|255.09|252.49|255.3|252.7|255.52|252.92|254.67|252.07|0
1624600800000|2021-06-25 06:00:00|255.09|252.49|257.22|254.62|257.22|254.62|255.09|252.49|0
1624601100000|2021-06-25 06:05:00|257.44|254.84|257.22|254.62|257.65|255.05|256.37|253.77|0
1624601400000|2021-06-25 06:10:00|257.01|254.41|257.22|254.62|258.29|255.69|257.01|254.41|0
1624601700000|2021-06-25 06:15:00|257.43|254.83|258.08|255.48|258.5|255.9|257.22|254.62|0
1624602000000|2021-06-25 06:20:00|257.86|255.26|258.29|255.69|258.29|255.69|257.33|254.73|0
1624602300000|2021-06-25 06:25:00|258.19|255.59|258.5|255.9|258.72|256.12|258.19|255.59|0
1624602600000|2021-06-25 06:30:00|258.61|256.01|258.71|256.11|259.04|256.44|258.29|255.69|0
1624602900000|2021-06-25 06:35:00|258.61|256.01|258.07|255.47|258.71|256.11|257.86|255.26|0
1624603200000|2021-06-25 06:40:00|258.28|255.68|258.28|255.68|258.28|255.68|257.43|254.83|0
1624603500000|2021-06-25 06:45:00|258.5|255.9|258.71|256.11|258.93|256.33|257.75|255.15|0
1624603800000|2021-06-25 06:50:00|258.5|255.9|258.07|255.47|258.5|255.9|258.07|255.47|0
1624604100000|2021-06-25 06:55:00|258.28|255.68|258.71|256.11|259.35|256.75|258.28|255.68|0
1624604400000|2021-06-25 07:00:00|258.49|255.89|258.92|256.32|259.57|256.97|258.28|255.68|0
1624604700000|2021-06-25 07:05:00|258.72|256.52|258.51|256.31|259.15|256.95|258.08|255.88|0
1624605000000|2021-06-25 07:10:00|258.29|256.09|258.83|256.63|258.93|256.73|258.08|255.88|0
1624605300000|2021-06-25 07:15:00|258.72|256.52|260.65|258.45|260.65|258.45|258.72|256.52|0
1624605600000|2021-06-25 07:20:00|260.86|258.66|261.51|259.31|262.37|260.17|260.43|258.23|0
1624605900000|2021-06-25 07:25:00|261.94|259.74|259.79|257.59|261.94|259.74|259.36|257.16|0
1624606200000|2021-06-25 07:30:00|259.9|257.7|259.36|257.16|260.43|258.23|258.72|256.52|0
1624606500000|2021-06-25 07:35:00|259.57|257.37|259.26|257.06|260.22|258.02|259.14|256.94|0
1624606800000|2021-06-25 07:40:00|259.14|256.94|258.5|256.3|259.36|257.16|258.5|256.3|0
1624607100000|2021-06-25 07:45:00|258.71|256.51|257.86|255.66|258.93|256.73|257.86|255.66|0
1624607400000|2021-06-25 07:50:00|257.97|255.77|258.07|255.87|258.82|256.62|257.86|255.66|0
1624607700000|2021-06-25 07:55:00|258.28|256.08|258.71|256.51|258.93|256.73|258.18|255.98|0
1624608000000|2021-06-25 08:00:00|258.5|256.3|258.71|256.51|258.71|256.51|258.28|256.08|0
1624608300000|2021-06-25 08:05:00|258.92|256.72|258.49|256.29|260.43|258.23|258.49|256.29|0
1624608600000|2021-06-25 08:10:00|258.61|256.41|258.71|256.51|259.57|257.37|258.49|256.29|0
1624608900000|2021-06-25 08:15:00|258.92|256.72|257.21|255.01|259.78|257.58|257|254.8|0
1624609200000|2021-06-25 08:20:00|257.32|255.12|258.28|256.08|258.28|256.08|257|254.8|0
1624609500000|2021-06-25 08:25:00|258.06|255.86|258.49|256.29|259.35|257.15|258.06|255.86|0
1624609800000|2021-06-25 08:30:00|258.28|256.08|257.75|255.55|258.49|256.29|257.42|255.22|0
1624610100000|2021-06-25 08:35:00|257.85|255.65|258.27|256.07|258.27|256.07|257.21|255.01|0
1624610400000|2021-06-25 08:40:00|258.39|256.19|258.39|256.19|258.49|256.29|258.06|255.86|0
1624610700000|2021-06-25 08:45:00|258.27|256.07|257.63|255.43|258.49|256.29|257.63|255.43|0
1624611000000|2021-06-25 08:50:00|257.84|255.64|257.63|255.43|257.84|255.64|256.99|254.79|0
1624611300000|2021-06-25 08:55:00|257.84|255.64|257.84|255.64|258.06|255.86|257.42|255.22|0
1624611600000|2021-06-25 09:00:00|257.95|255.75|258.06|255.86|258.48|256.28|257.84|255.64|0
1624611900000|2021-06-25 09:05:00|257.84|255.64|258.27|256.07|258.48|256.28|257.63|255.43|0
1624612200000|2021-06-25 09:10:00|258.38|256.18|258.05|255.85|259.13|256.93|258.05|255.85|0
1624612500000|2021-06-25 09:15:00|258.27|256.07|259.12|256.92|259.12|256.92|257.84|255.64|0
1624612800000|2021-06-25 09:20:00|258.91|256.71|258.05|255.85|259.55|257.35|258.05|255.85|0
1624613100000|2021-06-25 09:25:00|258.16|255.96|258.48|256.28|258.69|256.49|258.05|255.85|0
1624613400000|2021-06-25 09:30:00|258.26|256.06|258.26|256.06|258.69|256.49|258.05|255.85|0
1624613700000|2021-06-25 09:35:00|258.48|256.28|257.62|255.42|258.69|256.49|257.62|255.42|0
1624614000000|2021-06-25 09:40:00|257.73|255.53|256.12|253.92|257.95|255.75|255.48|253.28|0
1624614300000|2021-06-25 09:45:00|255.91|253.71|255.91|253.71|256.34|254.14|255.7|253.5|0
1624614600000|2021-06-25 09:50:00|255.81|253.61|255.27|253.07|256.12|253.92|254.84|252.64|0
1624614900000|2021-06-25 09:55:00|255.48|253.28|255.91|253.71|256.33|254.13|255.27|253.07|0
1624615200000|2021-06-25 10:00:00|256.12|253.92|256.97|254.77|256.97|254.77|255.91|253.71|0
1624615500000|2021-06-25 10:05:00|256.76|254.56|256.97|254.77|257.19|254.99|256.55|254.35|0
1624615800000|2021-06-25 10:10:00|256.76|254.56|257.4|255.2|257.61|255.41|256.76|254.56|0
1624616100000|2021-06-25 10:15:00|257.61|255.41|257.51|255.31|257.61|255.41|256.97|254.77|0
1624616400000|2021-06-25 10:20:00|257.61|255.41|257.18|254.98|257.61|255.41|256.54|254.34|0
1624616700000|2021-06-25 10:25:00|256.97|254.77|257.4|255.2|258.04|255.84|256.97|254.77|0
1624617000000|2021-06-25 10:30:00|257.18|254.98|256.75|254.55|257.18|254.98|256.75|254.55|0
1624617300000|2021-06-25 10:35:00|256.54|254.34|255.9|253.7|256.65|254.45|255.69|253.49|0
1624617600000|2021-06-25 10:40:00|256.11|253.91|256.11|253.91|256.75|254.55|256.11|253.91|0
1624617900000|2021-06-25 10:45:00|256.33|254.13|256.11|253.91|256.54|254.34|255.9|253.7|0
1624618200000|2021-06-25 10:50:00|256.22|254.02|256.32|254.12|256.54|254.34|256.11|253.91|0
1624618500000|2021-06-25 10:55:00|256.11|253.91|255.68|253.48|256.32|254.12|255.47|253.27|0
1624618800000|2021-06-25 11:00:00|255.47|253.27|255.47|253.27|255.9|253.7|255.04|252.84|0
1624619100000|2021-06-25 11:05:00|255.68|253.48|255.89|253.69|256.11|253.91|255.47|253.27|0
1624619400000|2021-06-25 11:10:00|255.68|253.48|256.32|254.12|256.53|254.33|255.68|253.48|0
1624619700000|2021-06-25 11:15:00|256.43|254.23|256.32|254.12|256.75|254.55|256.32|254.12|0
1624620000000|2021-06-25 11:20:00|256.1|253.9|255.68|253.48|256.32|254.12|255.68|253.48|0
1624620300000|2021-06-25 11:25:00|255.89|253.69|255.68|253.48|256.1|253.9|255.36|253.16|0
1624620600000|2021-06-25 11:30:00|255.57|253.37|256.53|254.33|257.07|254.87|255.46|253.26|0
1624620900000|2021-06-25 11:35:00|256.74|254.54|256.1|253.9|257.17|254.97|255.89|253.69|0
1624621200000|2021-06-25 11:40:00|256.31|254.11|256.31|254.11|256.95|254.75|255.89|253.69|0
1624621500000|2021-06-25 11:45:00|256.42|254.22|256.95|254.75|257.17|254.97|256.42|254.22|0
1624621800000|2021-06-25 11:50:00|257.06|254.86|257.35|255.15|257.81|255.61|256.95|254.75|0
1624622100000|2021-06-25 11:55:00|257.78|255.58|257.77|255.57|258.63|256.43|257.56|255.36|0
1624622400000|2021-06-25 12:00:00|257.56|255.36|256.49|254.29|257.77|255.57|256.49|254.29|0
1624622700000|2021-06-25 12:05:00|256.38|254.18|256.7|254.5|256.7|254.5|256.27|254.07|0
1624623000000|2021-06-25 12:10:00|256.49|254.29|256.91|254.71|257.34|255.14|256.49|254.29|0
1624623300000|2021-06-25 12:15:00|256.81|254.61|256.91|254.71|257.13|254.93|256.7|254.5|0
1624623600000|2021-06-25 12:20:00|256.7|254.5|256.05|253.85|256.91|254.71|255.84|253.64|0
1624623900000|2021-06-25 12:25:00|256.27|254.07|258.03|255.83|258.03|255.83|255.84|253.64|0
1624624200000|2021-06-25 12:30:00|257.92|255.72|253.41|251.21|257.92|255.72|252.22|250.02|0
1624624500000|2021-06-25 12:35:00|253.31|251.11|254.69|252.49|254.69|252.49|252.14|249.94|0
1624624800000|2021-06-25 12:40:00|254.26|252.06|253.84|251.64|254.69|252.49|253.41|251.21|0
1624625100000|2021-06-25 12:45:00|254.26|252.06|254.26|252.06|254.69|252.49|253.84|251.64|0
1624625400000|2021-06-25 12:50:00|254.16|251.96|253.94|251.74|254.47|252.27|253.41|251.21|0
1624625700000|2021-06-25 12:55:00|253.83|251.63|253.41|251.21|254.05|251.85|253.41|251.21|0
1624626000000|2021-06-25 13:00:00|253.52|251.32|253.19|250.99|253.62|251.42|252.98|250.78|0
1624626300000|2021-06-25 13:05:00|252.98|250.78|252.77|250.57|253.19|250.99|252.55|250.35|0
1624626600000|2021-06-25 13:10:00|252.55|250.35|252.55|250.35|253.19|250.99|252.55|250.35|0
1624626900000|2021-06-25 13:15:00|252.34|250.14|252.76|250.56|252.98|250.78|252.34|250.14|0
1624627200000|2021-06-25 13:20:00|252.98|250.78|252.34|250.14|253.19|250.99|252.34|250.14|0
1624627500000|2021-06-25 13:25:00|252.76|250.56|252.98|250.78|253.4|251.2|252.34|250.14|0
1624627800000|2021-06-25 13:30:00|251.91|249.71|253.61|251.41|253.83|251.63|251.49|249.29|0
1624628100000|2021-06-25 13:35:00|253.83|251.63|253.61|251.41|255.96|253.76|253.61|251.41|0
1624628400000|2021-06-25 13:40:00|253.4|251.2|253.82|251.62|254.46|252.26|252.34|250.14|0
1624628700000|2021-06-25 13:45:00|253.61|251.41|252.97|250.77|254.04|251.84|252.12|249.92|0
1624629000000|2021-06-25 13:50:00|253.18|250.98|252.76|250.56|253.18|250.98|252.12|249.92|0
1624629300000|2021-06-25 13:55:00|252.54|250.34|253.82|251.62|255.74|253.54|252.33|250.13|0
1624629600000|2021-06-25 14:00:00|253.61|251.41|252.33|250.13|255.53|253.33|252.12|249.92|0
1624629900000|2021-06-25 14:05:00|252.54|250.34|251.69|249.49|252.65|250.45|250.63|248.43|0
1624630200000|2021-06-25 14:10:00|251.9|249.7|251.05|248.85|252.75|250.55|250.84|248.64|0
1624630500000|2021-06-25 14:15:00|250.84|248.64|249.78|247.58|251.27|249.07|249.57|247.37|0
1624630800000|2021-06-25 14:20:00|249.99|247.79|249.57|247.37|250.2|248|249.57|247.37|0
1624631100000|2021-06-25 14:25:00|249.78|247.58|249.36|247.16|249.78|247.58|248.3|246.1|0
1624631400000|2021-06-25 14:30:00|249.14|246.94|249.57|247.37|249.78|247.58|248.62|246.42|0
1624631700000|2021-06-25 14:35:00|249.36|247.16|251.05|248.85|251.05|248.85|249.36|247.16|0
1624632000000|2021-06-25 14:40:00|251.16|248.96|251.68|249.48|251.68|249.48|250.41|248.21|0
1624632300000|2021-06-25 14:45:00|251.47|249.27|251.26|249.06|251.9|249.7|251.05|248.85|0
1624632600000|2021-06-25 14:50:00|251.47|249.27|252.53|250.33|252.74|250.54|251.05|248.85|0
1624632900000|2021-06-25 14:55:00|252.64|250.44|252.96|250.76|253.17|250.97|252.53|250.33|0
1624633200000|2021-06-25 15:00:00|252.74|250.54|252.96|250.76|253.38|251.18|252.53|250.33|0
1624633500000|2021-06-25 15:05:00|252.74|250.54|251.89|249.69|253.38|251.18|251.89|249.69|0
1624633800000|2021-06-25 15:10:00|252.1|249.9|250.83|248.63|252.32|250.12|250.62|248.42|0
1624634100000|2021-06-25 15:15:00|251.04|248.84|251.04|248.84|251.47|249.27|250.62|248.42|0
1624634400000|2021-06-25 15:20:00|251.25|249.05|250.62|248.42|251.25|249.05|249.77|247.57|0
1624634700000|2021-06-25 15:25:00|250.4|248.2|249.77|247.57|250.62|248.42|249.77|247.57|0
1624635000000|2021-06-25 15:30:00|249.56|247.36|249.34|247.14|250.61|248.41|249.34|247.14|0
1624635300000|2021-06-25 15:35:00|249.55|247.35|249.98|247.78|249.98|247.78|249.34|247.14|0
1624635600000|2021-06-25 15:40:00|249.76|247.56|250.19|247.99|250.4|248.2|249.34|247.14|0
1624635900000|2021-06-25 15:45:00|249.98|247.78|250.4|248.2|250.61|248.41|249.97|247.77|0
1624636200000|2021-06-25 15:50:00|250.61|248.41|250.19|247.99|251.03|248.83|250.19|247.99|0
1624636500000|2021-06-25 15:55:00|249.97|247.77|249.55|247.35|249.97|247.77|249.55|247.35|0
1624636800000|2021-06-25 16:00:00|249.76|247.56|249.97|247.77|250.4|248.2|249.66|247.46|0
1624637100000|2021-06-25 16:05:00|250.18|247.98|249.34|247.14|250.18|247.98|249.34|247.14|0
1624637400000|2021-06-25 16:10:00|249.55|247.35|249.55|247.35|250.18|247.98|249.33|247.13|0
1624637700000|2021-06-25 16:15:00|249.76|247.56|249.33|247.13|249.97|247.77|249.33|247.13|0
1624638000000|2021-06-25 16:20:00|249.12|246.92|249.76|247.56|249.97|247.77|249.12|246.92|0
1624638300000|2021-06-25 16:25:00|249.54|247.34|251.24|249.04|251.45|249.25|249.54|247.34|0
1624638600000|2021-06-25 16:30:00|251.03|248.83|250.18|247.98|251.24|249.04|249.97|247.77|0
1624638900000|2021-06-25 16:35:00|250.39|248.19|249.96|247.76|250.81|248.61|249.96|247.76|0
1624639200000|2021-06-25 16:40:00|249.75|247.55|249.54|247.34|249.96|247.76|249.54|247.34|0
1624639500000|2021-06-25 16:45:00|249.75|247.55|250.17|247.97|250.39|248.19|249.33|247.13|0
1624639800000|2021-06-25 16:50:00|250.28|248.08|248.86|246.66|250.39|248.19|248.64|246.44|0
1624640100000|2021-06-25 16:55:00|248.64|246.44|248.86|246.66|249.49|247.29|248.64|246.44|0
1624640400000|2021-06-25 17:00:00|248.64|246.44|249.49|247.29|249.92|247.72|248.64|246.44|0
1624640700000|2021-06-25 17:05:00|249.28|247.08|249.71|247.51|249.92|247.72|248.85|246.65|0
1624641000000|2021-06-25 17:10:00|249.49|247.29|250.77|248.57|250.77|248.57|249.49|247.29|0
1624641300000|2021-06-25 17:15:00|250.56|248.36|249.92|247.72|250.56|248.36|249.7|247.5|0
1624641600000|2021-06-25 17:20:00|250.13|247.93|249.92|247.72|250.34|248.14|249.28|247.08|0
1624641900000|2021-06-25 17:25:00|250.13|247.93|249.91|247.71|250.45|248.25|249.7|247.5|0
1624642200000|2021-06-25 17:30:00|250.13|247.93|250.98|248.78|251.41|249.21|249.91|247.71|0
1624642500000|2021-06-25 17:35:00|251.19|248.99|251.41|249.21|251.62|249.42|250.98|248.78|0
1624642800000|2021-06-25 17:40:00|251.62|249.42|250.34|248.14|251.62|249.42|250.34|248.14|0
1624643100000|2021-06-25 17:45:00|250.55|248.35|249.91|247.71|250.55|248.35|249.7|247.5|0
1624643400000|2021-06-25 17:50:00|250.12|247.92|249.06|246.86|250.12|247.92|249.06|246.86|0
1624643700000|2021-06-25 17:55:00|248.96|246.76|249.27|247.07|249.48|247.28|248.63|246.43|0
1624644000000|2021-06-25 18:00:00|249.06|246.86|249.38|247.18|250.12|247.92|249.06|246.86|0
1624644300000|2021-06-25 18:05:00|249.27|247.07|248.84|246.64|249.48|247.28|248.63|246.43|0
1624644600000|2021-06-25 18:10:00|249.05|246.85|248.41|246.21|249.27|247.07|248.2|246|0
1624644900000|2021-06-25 18:15:00|248.63|246.43|247.99|245.79|248.84|246.64|247.99|245.79|0
1624645200000|2021-06-25 18:20:00|248.2|246|247.89|245.69|248.2|246|247.56|245.36|0
1624645500000|2021-06-25 18:25:00|247.99|245.79|247.99|245.79|248.2|246|247.77|245.57|0
1624645800000|2021-06-25 18:30:00|248.2|246|247.77|245.57|248.62|246.42|247.56|245.36|0
1624646100000|2021-06-25 18:35:00|247.56|245.36|247.13|244.93|247.77|245.57|247.13|244.93|0
1624646400000|2021-06-25 18:40:00|247.56|245.36|246.92|244.72|247.77|245.57|246.29|244.09|0
1624646700000|2021-06-25 18:45:00|246.71|244.51|247.46|245.26|247.77|245.57|246.71|244.51|0
1624647000000|2021-06-25 18:50:00|247.34|245.14|246.71|244.51|247.56|245.36|246.5|244.3|0
1624647300000|2021-06-25 18:55:00|246.61|244.41|246.49|244.29|247.13|244.93|245.86|243.66|0
1624647600000|2021-06-25 19:00:00|246.28|244.08|245.64|243.44|246.71|244.51|244.59|242.39|0
1624647900000|2021-06-25 19:05:00|245.43|243.23|244.59|242.39|245.43|243.23|244.16|241.96|0
1624648200000|2021-06-25 19:10:00|244.37|242.17|244.24|242.04|245.09|242.89|244.24|242.04|0
1624648500000|2021-06-25 19:15:00|244.03|241.83|244.67|242.47|244.67|242.47|242.98|240.78|0
1624648800000|2021-06-25 19:20:00|244.88|242.68|245.3|243.1|246.15|243.95|244.88|242.68|0
1624649100000|2021-06-25 19:25:00|245.51|243.31|245.93|243.73|246.15|243.95|245.09|242.89|0
1624649400000|2021-06-25 19:30:00|246.15|243.95|247.2|245|247.21|245.01|245.72|243.52|0
1624649700000|2021-06-25 19:35:00|246.99|244.79|245.93|243.73|247.2|245|245.3|243.1|0
1624650000000|2021-06-25 19:40:00|245.72|243.52|246.78|244.58|246.99|244.79|244.66|242.46|0
1624650300000|2021-06-25 19:45:00|246.99|244.79|247.2|245|247.2|245|245.83|243.63|0
1624650600000|2021-06-25 19:50:00|246.57|244.37|245.93|243.73|247.41|245.21|241.71|239.51|0
1624650900000|2021-06-25 19:55:00|245.72|243.52|246.78|244.58|246.78|244.58|244.02|241.82|0
1624651200000|2021-06-25 20:00:00|246.35|244.15|245.29|243.09|246.35|244.15|244.23|242.03|0
1624651500000|2021-06-25 20:05:00|245.5|243.3|247.2|245|247.2|245|245.5|243.3|0
1624651800000|2021-06-25 20:10:00|247.41|245.21|245.82|243.62|247.62|245.42|245.5|243.3|0
1624863900000|2021-06-28 07:05:00|245.2|243|242.45|240.25|245.2|243|242.03|239.83|0
1624864200000|2021-06-28 07:10:00|242.35|240.15|242.94|240.74|243.36|241.16|242.24|240.04|0
1624864500000|2021-06-28 07:15:00|242.73|240.53|242.52|240.32|242.73|240.53|241.89|239.69|0
1624864800000|2021-06-28 07:20:00|242.73|240.53|242.1|239.9|242.73|240.53|242|239.8|0
1624865100000|2021-06-28 07:25:00|241.89|239.69|242.31|240.11|242.73|240.53|241.89|239.69|0
1624865400000|2021-06-28 07:30:00|242.52|240.32|242.31|240.11|242.73|240.53|241.68|239.48|0
1624865700000|2021-06-28 07:35:00|242.21|240.01|242.42|240.22|242.94|240.74|241.89|239.69|0
1624866000000|2021-06-28 07:40:00|242.52|240.32|243.56|241.36|243.56|241.36|242.31|240.11|0
1624866300000|2021-06-28 07:45:00|243.67|241.47|243.77|241.57|243.99|241.79|242.72|240.52|0
1624866600000|2021-06-28 07:50:00|243.98|241.78|244.4|242.2|244.4|242.2|243.14|240.94|0
1624866900000|2021-06-28 07:55:00|244.19|241.99|244.61|242.41|244.82|242.62|243.98|241.78|0
1624867200000|2021-06-28 08:00:00|244.72|242.52|245.03|242.83|245.24|243.04|243.98|241.78|0
1624867500000|2021-06-28 08:05:00|245.24|243.04|245.66|243.46|246.09|243.89|244.82|242.62|0
1624867800000|2021-06-28 08:10:00|245.87|243.67|245.45|243.25|246.09|243.89|244.61|242.41|0
1624868100000|2021-06-28 08:15:00|245.24|243.04|245.66|243.46|245.87|243.67|244.82|242.62|0
1624868400000|2021-06-28 08:20:00|245.77|243.57|248.2|246|248.41|246.21|245.45|243.25|0
1624868700000|2021-06-28 08:25:00|247.98|245.78|248.62|246.42|248.62|246.42|247.35|245.15|0
1624869000000|2021-06-28 08:30:00|248.41|246.21|247.14|244.94|248.52|246.32|247.14|244.94|0
1624869300000|2021-06-28 08:35:00|247.35|245.15|247.24|245.04|247.56|245.36|246.92|244.72|0
1624869600000|2021-06-28 08:40:00|247.35|245.15|247.24|245.04|247.77|245.57|246.92|244.72|0
1624869900000|2021-06-28 08:45:00|247.35|245.15|246.29|244.09|247.77|245.57|246.29|244.09|0
1624870200000|2021-06-28 08:50:00|246.5|244.3|245.65|243.45|246.71|244.51|245.65|243.45|0
1624870500000|2021-06-28 08:55:00|245.86|243.66|244.81|242.61|245.86|243.66|244.81|242.61|0
1624870800000|2021-06-28 09:00:00|245.02|242.82|245.02|242.82|245.23|243.03|244.18|241.98|0
1624871100000|2021-06-28 09:05:00|245.23|243.03|245.86|243.66|246.07|243.87|245.02|242.82|0
1624871400000|2021-06-28 09:10:00|246.07|243.87|244.6|242.4|246.07|243.87|244.6|242.4|0
1624871700000|2021-06-28 09:15:00|244.81|242.61|245.44|243.24|245.44|243.24|244.81|242.61|0
1624872000000|2021-06-28 09:20:00|245.23|243.03|245.23|243.03|245.44|243.24|244.8|242.6|0
1624872300000|2021-06-28 09:25:00|245.44|243.24|245.01|242.81|245.65|243.45|244.7|242.5|0
1624872600000|2021-06-28 09:30:00|244.91|242.71|245.01|242.81|246.07|243.87|244.8|242.6|0
1624872900000|2021-06-28 09:35:00|245.12|242.92|245.22|243.02|245.86|243.66|245.12|242.92|0
1624873200000|2021-06-28 09:40:00|245.33|243.13|244.7|242.5|245.64|243.44|244.59|242.39|0
1624873500000|2021-06-28 09:45:00|244.8|242.6|245.64|243.44|245.64|243.44|244.17|241.97|0
1624873800000|2021-06-28 09:50:00|245.85|243.65|246.48|244.28|246.7|244.5|245.85|243.65|0
1624874100000|2021-06-28 09:55:00|246.38|244.18|245.01|242.81|246.48|244.28|245.01|242.81|0
1624874400000|2021-06-28 10:00:00|245.22|243.02|245.43|243.23|245.64|243.44|245.01|242.81|0
1624874700000|2021-06-28 10:05:00|245.64|243.44|246.06|243.86|246.06|243.86|245.43|243.23|0
1624875000000|2021-06-28 10:10:00|245.96|243.76|246.06|243.86|246.27|244.07|245.64|243.44|0
1624875300000|2021-06-28 10:15:00|246.27|244.07|248.17|245.97|248.17|245.97|246.27|244.07|0
1624875600000|2021-06-28 10:20:00|248.38|246.18|248.38|246.18|249.02|246.82|247.96|245.76|0
1624875900000|2021-06-28 10:25:00|248.49|246.29|247.75|245.55|249.02|246.82|247.53|245.33|0
1624876200000|2021-06-28 10:30:00|247.96|245.76|248.38|246.18|249.02|246.82|247.75|245.55|0
1624876500000|2021-06-28 10:35:00|248.59|246.39|248.38|246.18|249.01|246.81|248.38|246.18|0
1624876800000|2021-06-28 10:40:00|248.17|245.97|247.74|245.54|248.59|246.39|247.53|245.33|0
1624877100000|2021-06-28 10:45:00|247.95|245.75|246.68|244.48|247.95|245.75|246.47|244.27|0
1624877400000|2021-06-28 10:50:00|246.47|244.27|246.26|244.06|246.9|244.7|246.26|244.06|0
1624877700000|2021-06-28 10:55:00|246.47|244.27|246.26|244.06|246.58|244.38|245.84|243.64|0
1624878000000|2021-06-28 11:00:00|245.84|243.64|245.84|243.64|246.68|244.48|245.63|243.43|0
1624878300000|2021-06-28 11:05:00|245.41|243.21|245.62|243.42|245.84|243.64|244.99|242.79|0
1624878600000|2021-06-28 11:10:00|245.52|243.32|245.73|243.53|245.83|243.63|245.2|243|0
1624878900000|2021-06-28 11:15:00|245.62|243.42|244.78|242.58|245.94|243.74|244.78|242.58|0
1624879200000|2021-06-28 11:20:00|244.99|242.79|243.1|240.9|244.99|242.79|242.68|240.48|0
1624879500000|2021-06-28 11:25:00|242.89|240.69|244.15|241.95|244.36|242.16|242.89|240.69|0
1624879800000|2021-06-28 11:30:00|243.94|241.74|243.93|241.73|244.57|242.37|243.51|241.31|0
1624880100000|2021-06-28 11:35:00|244.04|241.84|243.93|241.73|244.67|242.47|243.51|241.31|0
1624880400000|2021-06-28 11:40:00|244.14|241.94|245.83|243.63|245.83|243.63|244.14|241.94|0
1624880700000|2021-06-28 11:45:00|245.73|243.53|244.56|242.36|245.73|243.53|244.35|242.15|0
1624881000000|2021-06-28 11:50:00|244.46|242.26|244.98|242.78|245.4|243.2|244.35|242.15|0
1624881300000|2021-06-28 11:55:00|245.19|242.99|244.88|242.68|246.46|244.26|244.88|242.68|0
1624881600000|2021-06-28 12:00:00|244.77|242.57|246.03|243.83|246.03|243.83|244.35|242.15|0
1624881900000|2021-06-28 12:05:00|245.82|243.62|245.61|243.41|246.03|243.83|245.19|242.99|0
1624882200000|2021-06-28 12:10:00|245.72|243.52|245.19|242.99|245.82|243.62|245.19|242.99|0
1624882500000|2021-06-28 12:15:00|244.98|242.78|245.4|243.2|245.4|243.2|244.56|242.36|0
1624882800000|2021-06-28 12:20:00|245.19|242.99|244.76|242.56|245.4|243.2|244.34|242.14|0
1624883100000|2021-06-28 12:25:00|244.87|242.67|243.08|240.88|245.19|242.99|243.08|240.88|0
1624883400000|2021-06-28 12:30:00|242.87|240.67|243.29|241.09|243.71|241.51|242.66|240.46|0
1624883700000|2021-06-28 12:35:00|243.5|241.3|242.56|240.36|243.5|241.3|241.82|239.62|0
1624884000000|2021-06-28 12:40:00|242.66|240.46|242.87|240.67|243.08|240.88|242.24|240.04|0
1624884300000|2021-06-28 12:45:00|242.66|240.46|242.66|240.46|243.08|240.88|242.45|240.25|0
1624884600000|2021-06-28 12:50:00|242.45|240.25|241.78|239.58|242.87|240.67|241.78|239.58|0
1624884900000|2021-06-28 12:55:00|241.57|239.37|240.73|238.53|241.57|239.37|240.52|238.32|0
1624885200000|2021-06-28 13:00:00|240.94|238.74|241.15|238.95|241.57|239.37|240.94|238.74|0
1624885500000|2021-06-28 13:05:00|241.26|239.06|241.15|238.95|241.47|239.27|240.94|238.74|0
1624885800000|2021-06-28 13:10:00|241.26|239.06|240.73|238.53|241.36|239.16|240.31|238.11|0
1624886100000|2021-06-28 13:15:00|240.52|238.32|240.42|238.22|241.15|238.95|240.31|238.11|0
1624886400000|2021-06-28 13:20:00|240.52|238.32|240.51|238.31|240.72|238.52|239.68|237.48|0
1624886700000|2021-06-28 13:25:00|240.72|238.52|241.56|239.36|241.77|239.57|240.51|238.31|0
1624887000000|2021-06-28 13:30:00|241.77|239.57|242.4|240.2|242.82|240.62|241.14|238.94|0
1624887300000|2021-06-28 13:35:00|242.19|239.99|245.14|242.94|245.35|243.15|241.77|239.57|0
1624887600000|2021-06-28 13:40:00|245.25|243.05|247.23|245.03|250.21|248.01|244.93|242.73|0
1624887900000|2021-06-28 13:45:00|246.8|244.6|248.93|246.73|250.85|248.65|246.8|244.6|0
1624888200000|2021-06-28 13:50:00|249.14|246.94|247.44|245.24|250.42|248.22|247.01|244.81|0
1624888500000|2021-06-28 13:55:00|247.23|245.03|245.11|242.91|247.65|245.45|245.11|242.91|0
1624888800000|2021-06-28 14:00:00|245.32|243.12|247.12|244.92|247.44|245.24|244.26|242.06|0
1624889100000|2021-06-28 14:05:00|247.22|245.02|247.01|244.81|248.07|245.87|246.59|244.39|0
1624889400000|2021-06-28 14:10:00|246.8|244.6|246.37|244.17|247.22|245.02|245.74|243.54|0
1624889700000|2021-06-28 14:15:00|246.59|244.39|245.31|243.11|247.76|245.56|244.89|242.69|0
1624890000000|2021-06-28 14:20:00|245.1|242.9|245.95|243.75|247.01|244.81|245.1|242.9|0
1624890300000|2021-06-28 14:25:00|246.16|243.96|245.52|243.32|246.37|244.17|245.31|243.11|0
1624890600000|2021-06-28 14:30:00|245.74|243.54|245|242.8|246.37|244.17|244.89|242.69|0
1624890900000|2021-06-28 14:35:00|245.1|242.9|247.22|245.02|247.43|245.23|244.89|242.69|0
1624891200000|2021-06-28 14:40:00|247.12|244.92|247.22|245.02|247.64|245.44|246.37|244.17|0
1624891500000|2021-06-28 14:45:00|247.11|244.91|246.79|244.59|247.75|245.55|246.16|243.96|0
1624891800000|2021-06-28 14:50:00|246.58|244.38|244.46|242.26|246.58|244.38|243.83|241.63|0
1624892100000|2021-06-28 14:55:00|244.67|242.47|247|244.8|247|244.8|244.67|242.47|0
1624892400000|2021-06-28 15:00:00|246.79|244.59|245.73|243.53|248.06|245.86|245.73|243.53|0
1624892700000|2021-06-28 15:05:00|245.52|243.32|245.94|243.74|246.15|243.95|244.46|242.26|0
1624893000000|2021-06-28 15:10:00|246.36|244.16|247.21|245.01|247.21|245.01|245.94|243.74|0
1624893300000|2021-06-28 15:15:00|246.79|244.59|247.85|245.65|247.85|245.65|246.78|244.58|0
1624893600000|2021-06-28 15:20:00|247.63|245.43|248.27|246.07|248.48|246.28|247.21|245.01|0
1624893900000|2021-06-28 15:25:00|248.06|245.86|249.12|246.92|249.55|247.35|247.84|245.64|0
1624894200000|2021-06-28 15:30:00|248.91|246.71|248.91|246.71|249.76|247.56|248.69|246.49|0
1624894500000|2021-06-28 15:35:00|249.12|246.92|248.87|246.67|249.76|247.56|248.83|246.63|0
1624894800000|2021-06-28 15:40:00|249.08|246.88|247.82|245.62|249.52|247.32|247.82|245.62|0
1624895100000|2021-06-28 15:45:00|248.04|245.84|247.72|245.52|248.46|246.26|247.72|245.52|0
1624895400000|2021-06-28 15:50:00|247.82|245.62|247.61|245.41|247.82|245.62|247.19|244.99|0
1624895700000|2021-06-28 15:55:00|247.4|245.2|246.97|244.77|247.4|245.2|246.76|244.56|0
1624896000000|2021-06-28 16:00:00|247.19|244.99|246.55|244.35|247.4|245.2|246.34|244.14|0
1624896300000|2021-06-28 16:05:00|246.34|244.14|246.55|244.35|246.97|244.77|246.34|244.14|0
1624896600000|2021-06-28 16:10:00|246.76|244.56|246.76|244.56|246.97|244.77|246.13|243.93|0
1624896900000|2021-06-28 16:15:00|246.97|244.77|247.39|245.19|248.03|245.83|246.76|244.56|0
1624897200000|2021-06-28 16:20:00|247.6|245.4|247.6|245.4|248.45|246.25|247.6|245.4|0
1624897500000|2021-06-28 16:25:00|247.82|245.62|248.45|246.25|248.87|246.67|247.18|244.98|0
1624897800000|2021-06-28 16:30:00|248.66|246.46|248.24|246.04|249.51|247.31|248.24|246.04|0
1624898100000|2021-06-28 16:35:00|248.35|246.15|249.3|247.1|249.3|247.1|248.02|245.82|0
1624898400000|2021-06-28 16:40:00|249.51|247.31|249.08|246.88|249.51|247.31|248.87|246.67|0
1624898700000|2021-06-28 16:45:00|249.3|247.1|248.66|246.46|249.72|247.52|248.66|246.46|0
1624899000000|2021-06-28 16:50:00|248.87|246.67|249.08|246.88|249.19|246.99|248.45|246.25|0
1624899300000|2021-06-28 16:55:00|249.29|247.09|250.14|247.94|250.14|247.94|249.08|246.88|0
1624899600000|2021-06-28 17:00:00|250.25|248.05|250.78|248.58|250.99|248.79|249.72|247.52|0
1624899900000|2021-06-28 17:05:00|250.57|248.37|251.2|249|251.2|249|249.72|247.52|0
1624900200000|2021-06-28 17:10:00|250.99|248.79|251.84|249.64|252.27|250.07|250.99|248.79|0
1624900500000|2021-06-28 17:15:00|252.27|250.07|251.63|249.43|252.27|250.07|251.63|249.43|0
1624900800000|2021-06-28 17:20:00|251.41|249.21|251.2|249|251.41|249.21|250.14|247.94|0
1624901100000|2021-06-28 17:25:00|250.99|248.79|251.95|249.75|252.27|250.07|250.99|248.79|0
1624901400000|2021-06-28 17:30:00|252.05|249.85|251.41|249.21|252.26|250.06|250.99|248.79|0
1624901700000|2021-06-28 17:35:00|251.2|249|250.56|248.36|251.2|249|249.92|247.72|0
1624902000000|2021-06-28 17:40:00|250.77|248.57|249.49|247.29|250.77|248.57|249.49|247.29|0
1624902300000|2021-06-28 17:45:00|249.28|247.08|248.22|246.02|249.49|247.29|248.22|246.02|0
1624902600000|2021-06-28 17:50:00|248.01|245.81|248.01|245.81|248.43|246.23|247.58|245.38|0
1624902900000|2021-06-28 17:55:00|248.22|246.02|247.37|245.17|248.64|246.44|247.16|244.96|0
1624903200000|2021-06-28 18:00:00|247.58|245.38|246.1|243.9|247.58|245.38|245.26|243.06|0
1624903500000|2021-06-28 18:05:00|246.31|244.11|246.48|244.28|247.21|245.01|246.1|243.9|0
1624903800000|2021-06-28 18:10:00|246.37|244.17|246.58|244.38|246.79|244.59|246.16|243.96|0
1624904100000|2021-06-28 18:15:00|246.37|244.17|246.16|243.96|246.37|244.17|245.85|243.65|0
1624904400000|2021-06-28 18:20:00|245.95|243.75|245.74|243.54|246.37|244.17|245.74|243.54|0
1624904700000|2021-06-28 18:25:00|245.95|243.75|245.95|243.75|246.58|244.38|245.95|243.75|0
1624905000000|2021-06-28 18:30:00|245.94|243.74|245.52|243.32|245.94|243.74|245.31|243.11|0
1624905300000|2021-06-28 18:35:00|245.73|243.53|245.1|242.9|246.15|243.95|245.1|242.9|0
1624905600000|2021-06-28 18:40:00|245.31|243.11|245.52|243.32|245.52|243.32|244.47|242.27|0
1624905900000|2021-06-28 18:45:00|245.31|243.11|245.1|242.9|245.73|243.53|244.89|242.69|0
1624906200000|2021-06-28 18:50:00|245|242.8|244.47|242.27|245.1|242.9|244.05|241.85|0
1624906500000|2021-06-28 18:55:00|244.26|242.06|244.26|242.06|244.68|242.48|243.84|241.64|0
1624906800000|2021-06-28 19:00:00|243.84|241.64|242.79|240.59|244.26|242.06|242.58|240.38|0
1624907100000|2021-06-28 19:05:00|242.58|240.38|244.04|241.84|244.04|241.84|242.58|240.38|0
1624907400000|2021-06-28 19:10:00|243.83|241.63|243.62|241.42|245.51|243.31|243.62|241.42|0
1624907700000|2021-06-28 19:15:00|243.83|241.63|242.78|240.58|244.25|242.05|242.58|240.38|0
1624908000000|2021-06-28 19:20:00|242.99|240.79|242.16|239.96|243.2|241|242.16|239.96|0
1624908300000|2021-06-28 19:25:00|242.26|240.06|241.94|239.74|242.36|240.16|241.32|239.12|0
1624908600000|2021-06-28 19:30:00|241.74|239.54|241.11|238.91|241.94|239.74|240.69|238.49|0
1624908900000|2021-06-28 19:35:00|241.32|239.12|240.9|238.7|241.52|239.32|240.69|238.49|0
1624909200000|2021-06-28 19:40:00|240.69|238.49|240.9|238.7|241.11|238.91|240.48|238.28|0
1624909500000|2021-06-28 19:45:00|241.11|238.91|241.73|239.53|242.57|240.37|241.11|238.91|0
1624909800000|2021-06-28 19:50:00|240.9|238.7|238.43|236.23|240.9|238.7|237.8|235.6|0
1624910100000|2021-06-28 19:55:00|238.64|236.44|238.22|236.02|239.06|236.86|238.22|236.02|0
1624910400000|2021-06-28 20:00:00|238.85|236.65|239.68|237.48|239.89|237.69|238.85|236.65|0
1624910700000|2021-06-28 20:05:00|239.89|237.69|239.26|237.06|240.1|237.9|239.26|237.06|0
1624911000000|2021-06-28 20:10:00|239.05|236.85|238.53|236.33|239.05|236.85|238.53|236.33|0
1624911300000|2021-06-28 20:15:00|238.94|236.34|238.94|236.34|239.15|236.55|238.52|235.92|0
1624911600000|2021-06-28 20:20:00|238.73|236.13|238.52|235.92|238.94|236.34|238.52|235.92|0
1624911900000|2021-06-28 20:25:00|238.73|236.13|238.94|236.34|238.94|236.34|238.52|235.92|0
1624912200000|2021-06-28 20:30:00|238.73|236.13|238.52|235.92|238.94|236.34|238.31|235.71|0
1624912500000|2021-06-28 20:35:00|238.31|235.71|237.68|235.08|238.31|235.71|237.68|235.08|0
1624912800000|2021-06-28 20:40:00|237.89|235.29|237.89|235.29|238.31|235.71|237.68|235.08|0
1624913100000|2021-06-28 20:45:00|238.1|235.5|238.52|235.92|238.52|235.92|237.89|235.29|0
1624913400000|2021-06-28 20:50:00|238.31|235.71|238.52|235.92|239.14|236.54|238.31|235.71|0
1624913700000|2021-06-28 20:55:00|238.31|235.71|238.1|235.5|238.51|235.91|237.89|235.29|0
1624914000000|2021-06-28 21:00:00|238.2|235.6|238.22|235.62|238.22|235.62|238.13|235.53|0
1624914300000|2021-06-28 21:05:00|238.29|235.69|238.29|235.69|238.31|235.71|238.19|235.59|0
1624914600000|2021-06-28 21:10:00|238.31|235.71|238.04|235.44|238.31|235.71|237.86|235.26|0
1624914900000|2021-06-28 21:15:00|238.13|235.53|238.07|235.47|238.13|235.53|237.95|235.35|0
1624915200000|2021-06-28 21:20:00|238.04|235.44|238.04|235.44|238.07|235.47|238.04|235.44|0
1624915500000|2021-06-28 21:25:00|237.97|235.37|237.97|235.37|238.01|235.41|237.97|235.37|0
1624915800000|2021-06-28 21:30:00|238.01|235.41|238.01|235.41|238.04|235.44|237.95|235.35|0
1624916100000|2021-06-28 21:35:00|238|235.4|237.97|235.37|238.04|235.44|237.95|235.35|0
1624916400000|2021-06-28 21:40:00|237.88|235.28|237.91|235.31|237.91|235.31|237.79|235.19|0
1624916700000|2021-06-28 21:45:00|238.09|235.49|238.12|235.52|238.19|235.59|238.04|235.44|0
1624917000000|2021-06-28 21:50:00|238.06|235.46|238.09|235.49|238.12|235.52|238.06|235.46|0
1624917300000|2021-06-28 21:55:00|238.15|235.55|238.09|235.49|238.18|235.58|238.09|235.49|0
1624917600000|2021-06-28 22:00:00|238.92|236.32|240.7|238.1|241.33|238.73|238.92|236.32|0
1624917900000|2021-06-28 22:05:00|240.6|238|241.33|238.73|241.33|238.73|240.49|237.89|0
1624918200000|2021-06-28 22:10:00|241.12|238.52|240.9|238.3|241.33|238.73|240.69|238.09|0
1624918500000|2021-06-28 22:15:00|240.69|238.09|240.69|238.09|240.9|238.3|240.69|238.09|0
1624918800000|2021-06-28 22:20:00|240.48|237.88|241.11|238.51|241.11|238.51|240.48|237.88|0
1624919100000|2021-06-28 22:25:00|240.9|238.3|241.11|238.51|241.11|238.51|240.9|238.3|0
1624919400000|2021-06-28 22:30:00|241.32|238.72|240.9|238.3|241.32|238.72|240.9|238.3|0
1624919700000|2021-06-28 22:35:00|240.48|237.88|240.9|238.3|240.9|238.3|240.48|237.88|0
1624920000000|2021-06-28 22:40:00|240.69|238.09|240.69|238.09|240.69|238.09|240.69|238.09|0
1624920300000|2021-06-28 22:45:00|240.59|237.99|240.9|238.3|240.9|238.3|240.48|237.88|0
1624920600000|2021-06-28 22:50:00|241.11|238.51|241.11|238.51|241.32|238.72|240.9|238.3|0
1624920900000|2021-06-28 22:55:00|241.32|238.72|241.1|238.5|241.42|238.82|241.1|238.5|0
1624921200000|2021-06-28 23:00:00|240.89|238.29|241|238.4|241.52|238.92|240.89|238.29|0
1624921500000|2021-06-28 23:05:00|241.1|238.5|241.31|238.71|241.52|238.92|241.1|238.5|0
1624921800000|2021-06-28 23:10:00|241.1|238.5|240.89|238.29|241.1|238.5|240.68|238.08|0
1624922100000|2021-06-28 23:15:00|241.1|238.5|240.47|237.87|241.1|238.5|240.47|237.87|0
1624922400000|2021-06-28 23:20:00|240.68|238.08|240.47|237.87|240.68|238.08|240.26|237.66|0
1624922700000|2021-06-28 23:25:00|240.68|238.08|241.1|238.5|241.1|238.5|240.47|237.87|0
1624923000000|2021-06-28 23:30:00|241.21|238.61|241.1|238.5|241.52|238.92|240.89|238.29|0
1624923300000|2021-06-28 23:35:00|241.31|238.71|241.31|238.71|241.52|238.92|241.31|238.71|0
1624923600000|2021-06-28 23:40:00|241.52|238.92|241.51|238.91|241.62|239.02|241.09|238.49|0
1624923900000|2021-06-28 23:45:00|241.72|239.12|241.09|238.49|241.93|239.33|241.09|238.49|0
1624924200000|2021-06-28 23:50:00|241.3|238.7|241.51|238.91|241.72|239.12|241.09|238.49|0
1624924500000|2021-06-28 23:55:00|241.62|239.02|241.3|238.7|241.72|239.12|241.3|238.7|0
1624924800000|2021-06-29 00:00:00|241.51|238.91|243.41|240.81|243.83|241.23|241.3|238.7|0
1624925100000|2021-06-29 00:05:00|243.51|240.91|243.19|240.59|243.83|241.23|242.77|240.17|0
1624925400000|2021-06-29 00:10:00|243.09|240.49|242.56|239.96|243.19|240.59|242.56|239.96|0
1624925700000|2021-06-29 00:15:00|242.77|240.17|242.77|240.17|242.98|240.38|242.56|239.96|0
1624926000000|2021-06-29 00:20:00|242.56|239.96|242.77|240.17|242.77|240.17|242.35|239.75|0
1624926300000|2021-06-29 00:25:00|242.56|239.96|241.93|239.33|242.98|240.38|241.93|239.33|0
1624926600000|2021-06-29 00:30:00|242.14|239.54|242.34|239.74|242.35|239.75|241.5|238.9|0
1624926900000|2021-06-29 00:35:00|242.24|239.64|242.98|240.38|242.98|240.38|242.13|239.53|0
1624927200000|2021-06-29 00:40:00|242.76|240.16|242.76|240.16|242.98|240.38|242.55|239.95|0
1624927500000|2021-06-29 00:45:00|242.97|240.37|242.97|240.37|242.97|240.37|242.55|239.95|0
1624927800000|2021-06-29 00:50:00|242.76|240.16|242.76|240.16|242.97|240.37|242.76|240.16|0
1624928100000|2021-06-29 00:55:00|242.97|240.37|242.97|240.37|243.18|240.58|242.76|240.16|0
1624928400000|2021-06-29 01:00:00|243.08|240.48|242.97|240.37|243.18|240.58|242.97|240.37|0
1624928700000|2021-06-29 01:05:00|243.18|240.58|243.18|240.58|243.18|240.58|242.97|240.37|0
1624929000000|2021-06-29 01:10:00|243.6|241|244.23|241.63|244.45|241.85|243.6|241|0
1624929300000|2021-06-29 01:15:00|244.45|241.85|242.76|240.16|244.45|241.85|242.55|239.95|0
1624929600000|2021-06-29 01:20:00|242.55|239.95|242.76|240.16|243.18|240.58|242.55|239.95|0
1624929900000|2021-06-29 01:25:00|242.86|240.26|242.54|239.94|243.18|240.58|242.33|239.73|0
1624930200000|2021-06-29 01:30:00|242.75|240.15|243.81|241.21|243.81|241.21|242.75|240.15|0
1624930500000|2021-06-29 01:35:00|243.71|241.11|243.6|241|244.65|242.05|243.6|241|0
1624930800000|2021-06-29 01:40:00|243.81|241.21|244.44|241.84|244.86|242.26|243.81|241.21|0
1624931100000|2021-06-29 01:45:00|244.55|241.95|245.71|243.11|245.92|243.32|244.23|241.63|0
1624931400000|2021-06-29 01:50:00|245.82|243.22|245.07|242.47|246.13|243.53|244.65|242.05|0
1624931700000|2021-06-29 01:55:00|244.97|242.37|244.33|241.73|245.28|242.68|244.33|241.73|0
1624932000000|2021-06-29 02:00:00|244.44|241.84|244.43|241.83|244.65|242.05|244.22|241.62|0
1624932300000|2021-06-29 02:05:00|244.22|241.62|244.43|241.83|244.86|242.26|244.22|241.62|0
1624932600000|2021-06-29 02:10:00|244.64|242.04|244.43|241.83|244.64|242.04|244.22|241.62|0
1624932900000|2021-06-29 02:15:00|244.64|242.04|244.75|242.15|245.28|242.68|244.64|242.04|0
1624933200000|2021-06-29 02:20:00|244.85|242.25|244.64|242.04|244.85|242.25|244.43|241.83|0
1624933500000|2021-06-29 02:25:00|244.17|241.57|244.17|241.57|244.38|241.78|243.95|241.35|0
1624933800000|2021-06-29 02:30:00|244.38|241.78|244.8|242.2|244.8|242.2|243.74|241.14|0
1624934100000|2021-06-29 02:35:00|244.59|241.99|244.38|241.78|244.7|242.1|244.27|241.67|0
1624934400000|2021-06-29 02:40:00|244.59|241.99|244.16|241.56|244.59|241.99|243.95|241.35|0
1624934700000|2021-06-29 02:45:00|244.37|241.77|243.74|241.14|244.37|241.77|243.74|241.14|0
1624935000000|2021-06-29 02:50:00|243.95|241.35|243.95|241.35|244.16|241.56|243.74|241.14|0
1624935300000|2021-06-29 02:55:00|243.85|241.25|243.85|241.25|243.95|241.35|243.74|241.14|0
1624935600000|2021-06-29 03:00:00|243.74|241.14|244.16|241.56|244.16|241.56|243.73|241.13|0
1624935900000|2021-06-29 03:05:00|244.37|241.77|244.58|241.98|244.69|242.09|244.37|241.77|0
1624936200000|2021-06-29 03:10:00|244.69|242.09|244.16|241.56|244.79|242.19|244.16|241.56|0
1624936500000|2021-06-29 03:15:00|244.37|241.77|244.15|241.55|244.37|241.77|244.05|241.45|0
1624936800000|2021-06-29 03:20:00|244.37|241.77|244.05|241.45|244.37|241.77|244.05|241.45|0
1624937100000|2021-06-29 03:25:00|244.15|241.55|244.15|241.55|244.37|241.77|243.94|241.34|0
1624937400000|2021-06-29 03:30:00|244.36|241.76|243.94|241.34|244.36|241.76|243.94|241.34|0
1624937700000|2021-06-29 03:35:00|244.15|241.55|244.36|241.76|244.36|241.76|243.94|241.34|0
1624938000000|2021-06-29 03:40:00|244.15|241.55|244.36|241.76|244.36|241.76|244.15|241.55|0
1624938300000|2021-06-29 03:45:00|244.15|241.55|243.72|241.12|244.36|241.76|243.72|241.12|0
1624938600000|2021-06-29 03:50:00|243.94|241.34|244.15|241.55|244.15|241.55|243.72|241.12|0
1624938900000|2021-06-29 03:55:00|244.36|241.76|243.72|241.12|244.36|241.76|243.72|241.12|0
1624939200000|2021-06-29 04:00:00|243.93|241.33|243.51|240.91|244.15|241.55|243.51|240.91|0
1624939500000|2021-06-29 04:05:00|243.72|241.12|243.3|240.7|243.72|241.12|243.3|240.7|0
1624939800000|2021-06-29 04:10:00|243.41|240.81|243.08|240.48|243.41|240.81|242.87|240.27|0
1624940100000|2021-06-29 04:15:00|242.87|240.27|242.45|239.85|242.87|240.27|242.35|239.75|0
1624940400000|2021-06-29 04:20:00|242.66|240.06|242.87|240.27|242.87|240.27|242.45|239.85|0
1624940700000|2021-06-29 04:25:00|243.08|240.48|243.5|240.9|243.72|241.12|243.08|240.48|0
1624941000000|2021-06-29 04:30:00|243.72|241.12|243.5|240.9|243.93|241.33|243.29|240.69|0
1624941300000|2021-06-29 04:35:00|243.71|241.11|243.29|240.69|243.71|241.11|243.29|240.69|0
1624941600000|2021-06-29 04:40:00|243.08|240.48|242.87|240.27|243.08|240.48|242.87|240.27|0
1624941900000|2021-06-29 04:45:00|242.65|240.05|242.86|240.26|243.08|240.48|242.44|239.84|0
1624942200000|2021-06-29 04:50:00|242.65|240.05|242.65|240.05|242.65|240.05|242.44|239.84|0
1624942500000|2021-06-29 04:55:00|242.55|239.95|242.55|239.95|242.86|240.26|242.44|239.84|0
1624942800000|2021-06-29 05:00:00|242.65|240.05|242.44|239.84|242.65|240.05|242.23|239.63|0
1624943100000|2021-06-29 05:05:00|242.65|240.05|242.65|240.05|243.07|240.47|242.65|240.05|0
1624943400000|2021-06-29 05:10:00|242.44|239.84|242.23|239.63|242.44|239.84|242.01|239.41|0
1624943700000|2021-06-29 05:15:00|242.01|239.41|242.65|240.05|242.86|240.26|242.01|239.41|0
1624944000000|2021-06-29 05:20:00|242.86|240.26|243.28|240.68|243.92|241.32|242.86|240.26|0
1624944300000|2021-06-29 05:25:00|243.49|240.89|243.28|240.68|243.49|240.89|243.07|240.47|0
1624944600000|2021-06-29 05:30:00|243.07|240.47|242.01|239.41|243.28|240.68|241.49|238.89|0
1624944900000|2021-06-29 05:35:00|241.8|239.2|242.01|239.41|242.43|239.83|241.8|239.2|0
1624945200000|2021-06-29 05:40:00|241.91|239.31|241.37|238.77|242.01|239.41|241.16|238.56|0
1624945500000|2021-06-29 05:45:00|241.16|238.56|241.58|238.98|241.8|239.2|241.16|238.56|0
1624945800000|2021-06-29 05:50:00|241.48|238.88|240.74|238.14|241.79|239.19|240.74|238.14|0
1624946100000|2021-06-29 05:55:00|240.53|237.93|240.11|237.51|240.74|238.14|240.11|237.51|0
1624946400000|2021-06-29 06:00:00|240.32|237.72|240.74|238.14|241.37|238.77|240.11|237.51|0
1624946700000|2021-06-29 06:05:00|240.53|237.93|240.95|238.35|241.16|238.56|240.31|237.71|0
1624947000000|2021-06-29 06:10:00|240.84|238.24|240.73|238.13|240.95|238.35|240.52|237.92|0
1624947300000|2021-06-29 06:15:00|240.95|238.35|240.73|238.13|241.16|238.56|240.73|238.13|0
1624947600000|2021-06-29 06:20:00|240.52|237.92|241.15|238.55|241.15|238.55|240.52|237.92|0
1624947900000|2021-06-29 06:25:00|240.94|238.34|240.73|238.13|240.94|238.34|240.52|237.92|0
1624948200000|2021-06-29 06:30:00|240.52|237.92|241.15|238.55|241.15|238.55|240.1|237.5|0
1624948500000|2021-06-29 06:35:00|240.73|238.13|240.73|238.13|241.15|238.55|240.73|238.13|0
1624948800000|2021-06-29 06:40:00|240.94|238.34|241.36|238.76|241.36|238.76|240.73|238.13|0
1624949100000|2021-06-29 06:45:00|241.15|238.55|241.36|238.76|241.57|238.97|240.31|237.71|0
1624949400000|2021-06-29 06:50:00|241.26|238.66|241.36|238.76|241.57|238.97|241.15|238.55|0
1624949700000|2021-06-29 06:55:00|241.57|238.97|242.41|239.81|242.84|240.24|241.36|238.76|0
1624950000000|2021-06-29 07:00:00|242.2|239.6|239.15|236.55|242.63|240.03|239.04|236.44|0
1624950300000|2021-06-29 07:05:00|238.63|236.43|237.79|235.59|238.63|236.43|236.53|234.33|0
1624950600000|2021-06-29 07:10:00|237.58|235.38|237.16|234.96|238.63|236.43|236.95|234.75|0
1624950900000|2021-06-29 07:15:00|236.95|234.75|237.99|235.79|237.99|235.79|236.43|234.23|0
1624951200000|2021-06-29 07:20:00|237.78|235.58|237.36|235.16|237.99|235.79|236.52|234.32|0
1624951500000|2021-06-29 07:25:00|237.57|235.37|238.2|236|238.41|236.21|237.15|234.95|0
1624951800000|2021-06-29 07:30:00|237.99|235.79|238.52|236.32|238.83|236.63|237.36|235.16|0
1624952100000|2021-06-29 07:35:00|238.41|236.21|238.2|236|239.04|236.84|237.99|235.79|0
1624952400000|2021-06-29 07:40:00|238.41|236.21|238.41|236.21|239.04|236.84|237.99|235.79|0
1624952700000|2021-06-29 07:45:00|238.2|236|238.41|236.21|238.62|236.42|237.78|235.58|0
1624953000000|2021-06-29 07:50:00|238.62|236.42|238.62|236.42|238.83|236.63|238.41|236.21|0
1624953300000|2021-06-29 07:55:00|238.52|236.32|238.2|236|238.62|236.42|237.78|235.58|0
1624953600000|2021-06-29 08:00:00|237.99|235.79|239.25|237.05|239.25|237.05|237.78|235.58|0
1624953900000|2021-06-29 08:05:00|239.04|236.84|237.98|235.78|239.25|237.05|237.67|235.47|0
1624954200000|2021-06-29 08:10:00|237.88|235.68|238.72|236.52|238.72|236.52|236.93|234.73|0
1624954500000|2021-06-29 08:15:00|238.82|236.62|239.03|236.83|239.66|237.46|238.4|236.2|0
1624954800000|2021-06-29 08:20:00|238.82|236.62|238.82|236.62|239.03|236.83|237.77|235.57|0
1624955100000|2021-06-29 08:25:00|238.93|236.73|240.5|238.3|240.5|238.3|238.82|236.62|0
1624955400000|2021-06-29 08:30:00|240.72|238.52|240.08|237.88|240.93|238.73|239.87|237.67|0
1624955700000|2021-06-29 08:35:00|240.29|238.09|240.71|238.51|241.35|239.15|239.87|237.67|0
1624956000000|2021-06-29 08:40:00|240.92|238.72|241.98|239.78|242.19|239.99|240.92|238.72|0
1624956300000|2021-06-29 08:45:00|242.19|239.99|240.71|238.51|242.4|240.2|240.71|238.51|0
1624956600000|2021-06-29 08:50:00|240.5|238.3|240.71|238.51|241.34|239.14|240.29|238.09|0
1624956900000|2021-06-29 08:55:00|240.61|238.41|240.61|238.41|241.34|239.14|240.4|238.2|0
1624957200000|2021-06-29 09:00:00|240.71|238.51|240.29|238.09|240.82|238.62|240.08|237.88|0
1624957500000|2021-06-29 09:05:00|240.08|237.88|239.86|237.66|240.4|238.2|239.44|237.24|0
1624957800000|2021-06-29 09:10:00|239.76|237.56|239.65|237.45|240.28|238.08|239.44|237.24|0
1624958100000|2021-06-29 09:15:00|239.86|237.66|239.44|237.24|240.07|237.87|239.44|237.24|0
1624958400000|2021-06-29 09:20:00|239.23|237.03|238.18|235.98|239.44|237.24|237.97|235.77|0
1624958700000|2021-06-29 09:25:00|238.39|236.19|239.02|236.82|239.02|236.82|237.76|235.56|0
1624959000000|2021-06-29 09:30:00|238.92|236.72|238.81|236.61|239.23|237.03|238.6|236.4|0
1624959300000|2021-06-29 09:35:00|238.7|236.5|239.23|237.03|239.44|237.24|238.59|236.39|0
1624959600000|2021-06-29 09:40:00|239.33|237.13|238.7|236.5|239.65|237.45|238.38|236.18|0
1624959900000|2021-06-29 09:45:00|238.59|236.39|238.7|236.5|238.8|236.6|237.54|235.34|0
1624960200000|2021-06-29 09:50:00|238.8|236.6|239.01|236.81|239.64|237.44|238.59|236.39|0
1624960500000|2021-06-29 09:55:00|238.91|236.71|238.38|236.18|239.01|236.81|238.17|235.97|0
1624960800000|2021-06-29 10:00:00|238.17|235.97|238.49|236.29|238.59|236.39|237.75|235.55|0
1624961100000|2021-06-29 10:05:00|238.38|236.18|239.22|237.02|239.43|237.23|238.38|236.18|0
1624961400000|2021-06-29 10:10:00|239.12|236.92|238.59|236.39|239.22|237.02|238.38|236.18|0
1624961700000|2021-06-29 10:15:00|238.38|236.18|238.59|236.39|238.8|236.6|238.38|236.18|0
1624962000000|2021-06-29 10:20:00|238.69|236.49|240.17|237.97|240.27|238.07|238.37|236.17|0
1624962300000|2021-06-29 10:25:00|240.27|238.07|239.21|237.01|240.27|238.07|238.79|236.59|0
1624962600000|2021-06-29 10:30:00|239|236.8|239.21|237.01|239.42|237.22|238.79|236.59|0
1624962900000|2021-06-29 10:35:00|239.42|237.22|239.42|237.22|239.63|237.43|239|236.8|0
1624963200000|2021-06-29 10:40:00|239.63|237.43|238.9|236.7|239.63|237.43|238.79|236.59|0
1624963500000|2021-06-29 10:45:00|238.27|236.07|238.79|236.59|238.79|236.59|237.95|235.75|0
1624963800000|2021-06-29 10:50:00|239|236.8|237.74|235.54|239|236.8|237.53|235.33|0
1624964100000|2021-06-29 10:55:00|237.85|235.65|236.06|233.86|237.95|235.75|236.06|233.86|0
1624964400000|2021-06-29 11:00:00|235.85|233.65|237.1|234.9|237.32|235.12|235.85|233.65|0
1624964700000|2021-06-29 11:05:00|237.31|235.11|238.36|236.16|238.78|236.58|237.31|235.11|0
1624965000000|2021-06-29 11:10:00|238.57|236.37|238.57|236.37|239.63|237.43|238.57|236.37|0
1624965300000|2021-06-29 11:15:00|238.78|236.58|238.99|236.79|239.63|237.43|238.57|236.37|0
1624965600000|2021-06-29 11:20:00|238.78|236.58|239.41|237.21|239.41|237.21|238.78|236.58|0
1624965900000|2021-06-29 11:25:00|239.2|237|239.41|237.21|239.62|237.42|239.2|237|0
1624966200000|2021-06-29 11:30:00|239.62|237.42|240.25|238.05|240.47|238.27|239.41|237.21|0
1624966500000|2021-06-29 11:35:00|240.04|237.84|239.62|237.42|240.25|238.05|239.41|237.21|0
1624966800000|2021-06-29 11:40:00|239.73|237.53|240.88|238.68|240.88|238.68|239.62|237.42|0
1624967100000|2021-06-29 11:45:00|241.1|238.9|241.2|239|241.73|239.53|240.88|238.68|0
1624967400000|2021-06-29 11:50:00|241.09|238.89|241.09|238.89|241.09|238.89|240.46|238.26|0
1624967700000|2021-06-29 11:55:00|240.88|238.68|240.04|237.84|240.88|238.68|240.04|237.84|0
1624968000000|2021-06-29 12:00:00|240.25|238.05|239.83|237.63|240.88|238.68|239.61|237.41|0
1624968300000|2021-06-29 12:05:00|240.04|237.84|238.98|236.78|240.25|238.05|238.56|236.36|0
1624968600000|2021-06-29 12:10:00|238.77|236.57|238.77|236.57|239.4|237.2|238.77|236.57|0
1624968900000|2021-06-29 12:15:00|238.56|236.36|237.09|234.89|238.77|236.57|237.09|234.89|0
1624969200000|2021-06-29 12:20:00|236.88|234.68|237.09|234.89|237.3|235.1|236.25|234.05|0
1624969500000|2021-06-29 12:25:00|237.3|235.1|238.14|235.94|238.77|236.57|237.09|234.89|0
1624969800000|2021-06-29 12:30:00|238.35|236.15|238.13|235.93|238.56|236.36|237.72|235.52|0
1624970100000|2021-06-29 12:35:00|237.92|235.72|237.92|235.72|238.56|236.36|237.71|235.51|0
1624970400000|2021-06-29 12:40:00|238.13|235.93|237.92|235.72|238.55|236.35|237.92|235.72|0
1624970700000|2021-06-29 12:45:00|238.13|235.93|237.29|235.09|238.34|236.14|237.08|234.88|0
1624971000000|2021-06-29 12:50:00|237.08|234.88|237.5|235.3|237.92|235.72|237.08|234.88|0
1624971300000|2021-06-29 12:55:00|237.61|235.41|237.29|235.09|237.71|235.51|237.08|234.88|0
1624971600000|2021-06-29 13:00:00|237.08|234.88|236.45|234.25|237.08|234.88|236.03|233.83|0
1624971900000|2021-06-29 13:05:00|236.66|234.46|237.71|235.51|237.71|235.51|236.45|234.25|0
1624972200000|2021-06-29 13:10:00|237.5|235.3|236.66|234.46|237.71|235.51|236.45|234.25|0
1624972500000|2021-06-29 13:15:00|236.45|234.25|235.82|233.62|236.66|234.46|235.82|233.62|0
1624972800000|2021-06-29 13:20:00|236.03|233.83|234.77|232.57|236.24|234.04|234.56|232.36|0
1624973100000|2021-06-29 13:25:00|234.56|232.36|234.35|232.15|234.77|232.57|233.52|231.32|0
1624973400000|2021-06-29 13:30:00|234.67|232.47|231.76|229.56|234.67|232.47|231.76|229.56|0
1624973700000|2021-06-29 13:35:00|230.76|228.56|231.18|228.98|231.8|229.6|230.13|227.93|0
1624974000000|2021-06-29 13:40:00|231.38|229.18|233.46|231.26|234.51|232.31|230.97|228.77|0
1624974300000|2021-06-29 13:45:00|233.05|230.85|232.42|230.22|233.05|230.85|230.97|228.77|0
1624974600000|2021-06-29 13:50:00|232.63|230.43|232.21|230.01|232.63|230.43|230.97|228.77|0
1624974900000|2021-06-29 13:55:00|232.42|230.22|232.63|230.43|233.46|231.26|232.21|230.01|0
1624975200000|2021-06-29 14:00:00|232.11|229.91|232.42|230.22|233.88|231.68|231.59|229.39|0
1624975500000|2021-06-29 14:05:00|232.21|230.01|232.62|230.42|232.63|230.43|231.59|229.39|0
1624975800000|2021-06-29 14:10:00|232.42|230.22|232.62|230.42|233.25|231.05|231.58|229.38|0
1624976100000|2021-06-29 14:15:00|232.42|230.22|232.62|230.42|234.29|232.09|232|229.8|0
1624976400000|2021-06-29 14:20:00|232.41|230.21|232.83|230.63|233.45|231.25|231.58|229.38|0
1624976700000|2021-06-29 14:25:00|232.73|230.53|232.41|230.21|233.24|231.04|232|229.8|0
1624977000000|2021-06-29 14:30:00|232.2|230|230.27|228.07|232.2|230|230.27|228.07|0
1624977300000|2021-06-29 14:35:00|230.48|228.28|231.31|229.11|231.93|229.73|229.44|227.24|0
1624977600000|2021-06-29 14:40:00|231.51|229.31|231.72|229.52|231.93|229.73|231.3|229.1|0
1624977900000|2021-06-29 14:45:00|231.51|229.31|231.3|229.1|233.17|230.97|231.3|229.1|0
1624978200000|2021-06-29 14:50:00|231.51|229.31|230.47|228.27|232.03|229.83|230.47|228.27|0
1624978500000|2021-06-29 14:55:00|230.68|228.48|233.26|231.06|233.47|231.27|230.47|228.27|0
1624978800000|2021-06-29 15:00:00|233.05|230.85|233.05|230.85|233.47|231.27|232.54|230.34|0
1624979100000|2021-06-29 15:05:00|233.26|231.06|233.88|231.68|233.88|231.68|232.85|230.65|0
1624979400000|2021-06-29 15:10:00|234.09|231.89|233.88|231.68|234.71|232.51|233.88|231.68|0
1624979700000|2021-06-29 15:15:00|233.67|231.47|233.26|231.06|234.09|231.89|233.05|230.85|0
1624980000000|2021-06-29 15:20:00|233.05|230.85|233.25|231.05|233.67|231.47|232.63|230.43|0
1624980300000|2021-06-29 15:25:00|233.05|230.85|232.84|230.64|233.46|231.26|232.43|230.23|0
1624980600000|2021-06-29 15:30:00|233.05|230.85|233.87|231.67|234.5|232.3|232.84|230.64|0
1624980900000|2021-06-29 15:35:00|233.67|231.47|234.29|232.09|235.12|232.92|233.67|231.47|0
1624981200000|2021-06-29 15:40:00|234.08|231.88|234.41|232.21|234.91|232.71|234.08|231.88|0
1624981500000|2021-06-29 15:45:00|234.2|232|234.83|232.63|234.83|232.63|233.37|231.17|0
1624981800000|2021-06-29 15:50:00|234.62|232.42|235.03|232.83|235.24|233.04|234.2|232|0
1624982100000|2021-06-29 15:55:00|234.82|232.62|233.99|231.79|234.82|232.62|233.57|231.37|0
1624982400000|2021-06-29 16:00:00|234.2|232|234.2|232|234.82|232.62|233.99|231.79|0
1624982700000|2021-06-29 16:05:00|234.4|232.2|234.61|232.41|234.82|232.62|234.2|232|0
1624983000000|2021-06-29 16:10:00|234.51|232.31|234.19|231.99|234.61|232.41|233.99|231.79|0
1624983300000|2021-06-29 16:15:00|234.4|232.2|233.57|231.37|234.4|232.2|233.57|231.37|0
1624983600000|2021-06-29 16:20:00|233.78|231.58|233.98|231.78|234.19|231.99|233.36|231.16|0
1624983900000|2021-06-29 16:25:00|233.88|231.68|233.57|231.37|233.98|231.78|233.36|231.16|0
1624984200000|2021-06-29 16:30:00|233.77|231.57|235.23|233.03|235.23|233.03|233.57|231.37|0
1624984500000|2021-06-29 16:35:00|235.02|232.82|235.02|232.82|235.44|233.24|234.61|232.41|0
1624984800000|2021-06-29 16:40:00|234.81|232.61|235.44|233.24|235.44|233.24|234.4|232.2|0
1624985100000|2021-06-29 16:45:00|235.23|233.03|234.6|232.4|235.86|233.66|234.6|232.4|0
1624985400000|2021-06-29 16:50:00|234.81|232.61|234.39|232.19|234.81|232.61|233.98|231.78|0
1624985700000|2021-06-29 16:55:00|234.6|232.4|233.98|231.78|234.81|232.61|233.98|231.78|0
1624986000000|2021-06-29 17:00:00|233.77|231.57|234.18|231.98|234.39|232.19|233.56|231.36|0
1624986300000|2021-06-29 17:05:00|234.39|232.19|233.97|231.77|234.39|232.19|233.77|231.57|0
1624986600000|2021-06-29 17:10:00|234.18|231.98|234.18|231.98|234.39|232.19|233.97|231.77|0
1624986900000|2021-06-29 17:15:00|234.39|232.19|234.8|232.6|235.01|232.81|233.97|231.77|0
1624987200000|2021-06-29 17:20:00|235.01|232.81|236.06|233.86|236.06|233.86|234.6|232.4|0
1624987500000|2021-06-29 17:25:00|235.96|233.76|236.06|233.86|236.06|233.86|235.43|233.23|0
1624987800000|2021-06-29 17:30:00|235.85|233.65|236.26|234.06|236.26|234.06|235.22|233.02|0
1624988100000|2021-06-29 17:35:00|236.05|233.85|236.05|233.85|236.26|234.06|235.84|233.64|0
1624988400000|2021-06-29 17:40:00|236.26|234.06|236.34|234.14|236.55|234.35|235.63|233.43|0
1624988700000|2021-06-29 17:45:00|236.13|233.93|236.55|234.35|236.76|234.56|235.72|233.52|0
1624989000000|2021-06-29 17:50:00|236.34|234.14|236.86|234.66|237.38|235.18|236.34|234.14|0
1624989300000|2021-06-29 17:55:00|236.76|234.56|235.5|233.3|236.96|234.76|235.3|233.1|0
1624989600000|2021-06-29 18:00:00|235.71|233.51|236.34|234.14|237.17|234.97|235.71|233.51|0
1624989900000|2021-06-29 18:05:00|236.13|233.93|234.05|231.85|236.13|233.93|234.05|231.85|0
1624990200000|2021-06-29 18:10:00|234.25|232.05|234.88|232.68|234.98|232.78|234.05|231.85|0
1624990500000|2021-06-29 18:15:00|235.08|232.88|235.92|233.72|235.92|233.72|234.67|232.47|0
1624990800000|2021-06-29 18:20:00|235.71|233.51|236.54|234.34|236.65|234.45|235.29|233.09|0
1624991100000|2021-06-29 18:25:00|236.33|234.13|237.16|234.96|237.58|235.38|236.12|233.92|0
1624991400000|2021-06-29 18:30:00|237.37|235.17|238.84|236.64|238.84|236.64|236.96|234.76|0
1624991700000|2021-06-29 18:35:00|239.05|236.85|240.3|238.1|240.3|238.1|238.63|236.43|0
1624992000000|2021-06-29 18:40:00|240.51|238.31|240.51|238.31|241.35|239.15|240.3|238.1|0
1624992300000|2021-06-29 18:45:00|240.72|238.52|240.2|238|241.35|239.15|239.67|237.47|0
1624992600000|2021-06-29 18:50:00|240.09|237.89|239.67|237.47|241.14|238.94|239.67|237.47|0
1624992900000|2021-06-29 18:55:00|239.46|237.26|238.2|236|239.67|237.47|238.2|236|0
1624993200000|2021-06-29 19:00:00|238.1|235.9|239.46|237.26|239.46|237.26|238.1|235.9|0
1624993500000|2021-06-29 19:05:00|239.25|237.05|239.25|237.05|240.09|237.89|238.41|236.21|0
1624993800000|2021-06-29 19:10:00|239.46|237.26|237.57|235.37|239.46|237.26|237.57|235.37|0
1624994100000|2021-06-29 19:15:00|237.78|235.58|237.15|234.95|238.31|236.11|236.74|234.54|0
1624994400000|2021-06-29 19:20:00|237.36|235.16|236.73|234.53|237.89|235.69|236.73|234.53|0
1624994700000|2021-06-29 19:25:00|236.53|234.33|236.73|234.53|237.15|234.95|236.32|234.12|0
1624995000000|2021-06-29 19:30:00|237.15|234.95|237.36|235.16|237.78|235.58|236.73|234.53|0
1624995300000|2021-06-29 19:35:00|237.57|235.37|237.47|235.27|237.98|235.78|236.73|234.53|0
1624995600000|2021-06-29 19:40:00|237.57|235.37|237.77|235.57|238.4|236.2|237.36|235.16|0
1624995900000|2021-06-29 19:45:00|237.57|235.37|238.4|236.2|238.4|236.2|237.36|235.16|0
1624996200000|2021-06-29 19:50:00|237.36|235.16|236.94|234.74|238.19|235.99|236.73|234.53|0
1624996500000|2021-06-29 19:55:00|237.15|234.95|237.35|235.15|237.98|235.78|235.89|233.69|0
1624996800000|2021-06-29 20:00:00|237.14|234.94|235.27|233.07|237.14|234.94|235.27|233.07|0
1624997100000|2021-06-29 20:05:00|235.06|232.86|234.43|232.23|235.47|233.27|234.43|232.23|0
1624997400000|2021-06-29 20:10:00|234.23|232.03|234.12|231.92|235.06|232.86|233.81|231.61|0
1624997700000|2021-06-29 20:15:00|234.74|232.14|234.53|231.93|234.95|232.35|234.12|231.52|0
1624998000000|2021-06-29 20:20:00|234.74|232.14|234.74|232.14|234.95|232.35|234.53|231.93|0
1624998300000|2021-06-29 20:25:00|234.95|232.35|234.74|232.14|234.95|232.35|234.53|231.93|0
1624998600000|2021-06-29 20:30:00|234.53|231.93|234.94|232.34|235.15|232.55|234.53|231.93|0
1624998900000|2021-06-29 20:35:00|235.15|232.55|235.57|232.97|235.78|233.18|234.74|232.14|0
1624999200000|2021-06-29 20:40:00|235.77|233.17|235.77|233.17|236.19|233.59|235.77|233.17|0
1624999500000|2021-06-29 20:45:00|235.57|232.97|235.15|232.55|235.77|233.17|234.94|232.34|0
1624999800000|2021-06-29 20:50:00|235.36|232.76|234.94|232.34|235.56|232.96|234.73|232.13|0
1625000100000|2021-06-29 20:55:00|235.36|232.76|235.54|232.94|235.56|232.96|234.73|232.13|0
1625000400000|2021-06-29 21:00:00|235.4|232.8|235.44|232.84|235.5|232.9|235.4|232.8|0
1625000700000|2021-06-29 21:05:00|235.49|232.89|235.43|232.83|235.7|233.1|235.4|232.8|0
1625001000000|2021-06-29 21:10:00|235.46|232.86|235.31|232.71|235.46|232.86|235.18|232.58|0
1625001300000|2021-06-29 21:15:00|235.16|232.56|235.31|232.71|235.31|232.71|235.16|232.56|0
1625001600000|2021-06-29 21:20:00|235.34|232.74|235.34|232.74|235.34|232.74|235.34|232.74|0
1625001900000|2021-06-29 21:25:00|235.36|232.76|235.43|232.83|235.52|232.92|235.27|232.67|0
1625002200000|2021-06-29 21:30:00|235.4|232.8|235.55|232.95|235.55|232.95|235.4|232.8|0
1625002500000|2021-06-29 21:35:00|235.58|232.98|235.58|232.98|235.58|232.98|235.58|232.98|0
1625003100000|2021-06-29 21:45:00|235.54|232.94|235.3|232.7|235.54|232.94|235.3|232.7|0
1625003400000|2021-06-29 21:50:00|235.39|232.79|235.36|232.76|235.45|232.85|235.33|232.73|0
1625003700000|2021-06-29 21:55:00|235.33|232.73|235.33|232.73|235.33|232.73|235.3|232.7|0
1625004000000|2021-06-29 22:00:00|234.92|232.32|235.86|233.26|236.06|233.46|234.3|231.7|0
1625004300000|2021-06-29 22:05:00|235.76|233.16|236.06|233.46|236.06|233.46|235.65|233.05|0
1625004600000|2021-06-29 22:10:00|235.85|233.25|235.64|233.04|235.85|233.25|235.64|233.04|0
1625004900000|2021-06-29 22:15:00|235.85|233.25|235.64|233.04|235.85|233.25|235.44|232.84|0
1625005200000|2021-06-29 22:20:00|235.44|232.84|235.23|232.63|235.64|233.04|235.23|232.63|0
1625005500000|2021-06-29 22:25:00|235.02|232.42|235.22|232.62|235.23|232.63|235.02|232.42|0
1625005800000|2021-06-29 22:30:00|235.33|232.73|235.22|232.62|235.43|232.83|235.12|232.52|0
1625006100000|2021-06-29 22:35:00|235.43|232.83|235.43|232.83|235.75|233.15|235.43|232.83|0
1625006400000|2021-06-29 22:40:00|235.33|232.73|235.01|232.41|235.33|232.73|235.01|232.41|0
1625006700000|2021-06-29 22:45:00|235.22|232.62|235.01|232.41|235.22|232.62|234.6|232|0
1625007000000|2021-06-29 22:50:00|234.91|232.31|234.6|232|234.91|232.31|234.6|232|0
1625007300000|2021-06-29 22:55:00|234.59|231.99|234.8|232.2|235.01|232.41|234.39|231.79|0
1625007600000|2021-06-29 23:00:00|234.7|232.1|234.8|232.2|234.8|232.2|234.59|231.99|0
1625007900000|2021-06-29 23:05:00|234.59|231.99|234.38|231.78|234.8|232.2|234.38|231.78|0
1625008200000|2021-06-29 23:10:00|234.18|231.58|234.17|231.57|234.38|231.78|234.17|231.57|0
1625008500000|2021-06-29 23:15:00|234.38|231.78|233.97|231.37|234.38|231.78|233.97|231.37|0
1625008800000|2021-06-29 23:20:00|233.87|231.27|233.34|230.74|233.87|231.27|233.34|230.74|0
1625009100000|2021-06-29 23:25:00|233.55|230.95|233.13|230.53|233.55|230.95|232.83|230.23|0
1625009400000|2021-06-29 23:30:00|232.93|230.33|233.34|230.74|233.55|230.95|232.93|230.33|0
1625009700000|2021-06-29 23:35:00|233.45|230.85|232.92|230.32|233.55|230.95|232.92|230.32|0
1625010000000|2021-06-29 23:40:00|232.72|230.12|232.72|230.12|232.92|230.32|232.62|230.02|0
1625010300000|2021-06-29 23:45:00|232.71|230.11|232.51|229.91|232.92|230.32|232.09|229.49|0
1625010600000|2021-06-29 23:50:00|232.71|230.11|232.3|229.7|232.71|230.11|232.09|229.49|0
1625010900000|2021-06-29 23:55:00|232.51|229.91|232.41|229.81|232.71|230.11|232.3|229.7|0
1625011200000|2021-06-30 00:00:00|232.5|229.9|231.47|228.87|232.5|229.9|231.26|228.66|0
1625011500000|2021-06-30 00:05:00|231.37|228.77|231.67|229.07|231.67|229.07|231.05|228.45|0
1625011800000|2021-06-30 00:10:00|231.47|228.87|232.09|229.49|232.09|229.49|231.26|228.66|0
1625012100000|2021-06-30 00:15:00|231.88|229.28|231.05|228.45|232.09|229.49|230.85|228.25|0
1625012400000|2021-06-30 00:20:00|231.26|228.66|232.08|229.48|232.08|229.48|231.05|228.45|0
1625012700000|2021-06-30 00:25:00|232.29|229.69|231.88|229.28|232.29|229.69|231.67|229.07|0
1625013000000|2021-06-30 00:30:00|232.08|229.48|232.7|230.1|232.91|230.31|231.88|229.28|0
1625013300000|2021-06-30 00:35:00|232.5|229.9|232.91|230.31|233.53|230.93|232.5|229.9|0
1625013600000|2021-06-30 00:40:00|232.7|230.1|233.32|230.72|233.32|230.72|232.7|230.1|0
1625013900000|2021-06-30 00:45:00|233.12|230.52|232.91|230.31|233.32|230.72|232.7|230.1|0
1625014200000|2021-06-30 00:50:00|232.7|230.1|233.74|231.14|233.74|231.14|232.7|230.1|0
1625014500000|2021-06-30 00:55:00|234.15|231.55|233.94|231.34|234.15|231.55|233.53|230.93|0
1625014800000|2021-06-30 01:00:00|233.84|231.24|233.53|230.93|233.94|231.34|233.22|230.62|0
1625015100000|2021-06-30 01:05:00|233.32|230.72|233.11|230.51|233.43|230.83|232.9|230.3|0
1625015400000|2021-06-30 01:10:00|233.01|230.41|232.9|230.3|233.32|230.72|232.49|229.89|0
1625015700000|2021-06-30 01:15:00|232.69|230.09|233.32|230.72|233.32|230.72|232.69|230.09|0
1625016000000|2021-06-30 01:20:00|233.42|230.82|233.31|230.71|233.52|230.92|233.11|230.51|0
1625016300000|2021-06-30 01:25:00|233.11|230.51|233.31|230.71|233.42|230.82|233.11|230.51|0
1625016600000|2021-06-30 01:30:00|233.21|230.61|233.1|230.5|233.42|230.82|232.9|230.3|0
1625016900000|2021-06-30 01:35:00|233|230.4|233.1|230.5|233.31|230.71|232.9|230.3|0
1625017200000|2021-06-30 01:40:00|232.9|230.3|233.72|231.12|233.72|231.12|232.69|230.09|0
1625017500000|2021-06-30 01:45:00|233.52|230.92|233.1|230.5|233.52|230.92|233.1|230.5|0
1625017800000|2021-06-30 01:50:00|233.31|230.71|233.62|231.02|233.72|231.12|233.1|230.5|0
1625018100000|2021-06-30 01:55:00|233.72|231.12|234.76|232.16|234.76|232.16|233.72|231.12|0
1625018400000|2021-06-30 02:00:00|234.55|231.95|234.34|231.74|234.76|232.16|233.93|231.33|0
1625018700000|2021-06-30 02:05:00|234.24|231.64|234.24|231.64|234.34|231.74|234.13|231.53|0
1625019000000|2021-06-30 02:10:00|234.34|231.74|233.92|231.32|234.34|231.74|233.72|231.12|0
1625019300000|2021-06-30 02:15:00|233.83|231.23|233.72|231.12|233.92|231.32|233.51|230.91|0
1625019600000|2021-06-30 02:20:00|233.51|230.91|233.3|230.7|233.51|230.91|233.3|230.7|0
1625019900000|2021-06-30 02:25:00|233.51|230.91|233.51|230.91|233.92|231.32|233.51|230.91|0
1625020200000|2021-06-30 02:30:00|233.61|231.01|234.34|231.74|234.34|231.74|233.51|230.91|0
1625020500000|2021-06-30 02:35:00|234.24|231.64|234.33|231.73|234.75|232.15|234.13|231.53|0
1625020800000|2021-06-30 02:40:00|234.54|231.94|234.54|231.94|234.54|231.94|234.23|231.63|0
1625021100000|2021-06-30 02:45:00|234.33|231.73|234.54|231.94|234.75|232.15|234.33|231.73|0
1625021400000|2021-06-30 02:50:00|234.75|232.15|234.54|231.94|234.96|232.36|234.54|231.94|0
1625021700000|2021-06-30 02:55:00|234.33|231.73|234.33|231.73|234.75|232.15|234.12|231.52|0
1625022000000|2021-06-30 03:00:00|234.23|231.63|234.23|231.63|234.33|231.73|233.91|231.31|0
1625022300000|2021-06-30 03:05:00|234.12|231.52|234.74|232.14|234.95|232.35|234.12|231.52|0
1625022600000|2021-06-30 03:10:00|234.54|231.94|234.64|232.04|234.74|232.14|234.53|231.93|0
1625022900000|2021-06-30 03:15:00|234.53|231.93|233.91|231.31|234.74|232.14|233.91|231.31|0
1625023200000|2021-06-30 03:20:00|234.12|231.52|233.91|231.31|234.12|231.52|233.7|231.1|0
1625023500000|2021-06-30 03:25:00|234.02|231.42|233.49|230.89|234.12|231.52|233.49|230.89|0
1625023800000|2021-06-30 03:30:00|233.28|230.68|233.49|230.89|233.7|231.1|233.28|230.68|0
1625024100000|2021-06-30 03:35:00|233.7|231.1|233.28|230.68|233.7|231.1|233.28|230.68|0
1625024400000|2021-06-30 03:40:00|233.49|230.89|233.28|230.68|233.7|231.1|233.28|230.68|0
1625024700000|2021-06-30 03:45:00|233.07|230.47|233.28|230.68|233.28|230.68|232.87|230.27|0
1625025000000|2021-06-30 03:50:00|233.39|230.79|233.49|230.89|233.49|230.89|233.28|230.68|0
1625025300000|2021-06-30 03:55:00|233.28|230.68|232.86|230.26|233.28|230.68|232.86|230.26|0
1625025600000|2021-06-30 04:00:00|233.07|230.47|233.07|230.47|233.28|230.68|232.86|230.26|0
1625025900000|2021-06-30 04:05:00|232.86|230.26|232.86|230.26|232.86|230.26|232.65|230.05|0
1625026200000|2021-06-30 04:10:00|232.65|230.05|232.86|230.26|232.86|230.26|232.65|230.05|0
1625026500000|2021-06-30 04:15:00|233.07|230.47|233.07|230.47|233.07|230.47|233.07|230.47|0
1625026800000|2021-06-30 04:20:00|232.97|230.37|233.06|230.46|233.07|230.47|232.86|230.26|0
1625027100000|2021-06-30 04:25:00|233.27|230.67|233.48|230.88|233.69|231.09|233.27|230.67|0
1625027400000|2021-06-30 04:30:00|233.27|230.67|233.48|230.88|233.69|231.09|233.27|230.67|0
1625027700000|2021-06-30 04:35:00|233.58|230.98|233.48|230.88|233.89|231.29|233.48|230.88|0
1625028000000|2021-06-30 04:40:00|233.27|230.67|232.85|230.25|233.27|230.67|232.85|230.25|0
1625028300000|2021-06-30 04:45:00|233.06|230.46|233.27|230.67|233.27|230.67|232.85|230.25|0
1625028600000|2021-06-30 04:50:00|233.06|230.46|232.64|230.04|233.06|230.46|232.64|230.04|0
1625028900000|2021-06-30 04:55:00|232.54|229.94|232.64|230.04|232.85|230.25|232.43|229.83|0
1625029200000|2021-06-30 05:00:00|232.43|229.83|233.05|230.45|233.06|230.46|232.43|229.83|0
1625029500000|2021-06-30 05:05:00|232.85|230.25|233.26|230.66|233.26|230.66|232.75|230.15|0
1625029800000|2021-06-30 05:10:00|233.16|230.56|232.84|230.24|233.26|230.66|232.84|230.24|0
1625030100000|2021-06-30 05:15:00|233.05|230.45|233.05|230.45|233.05|230.45|232.64|230.04|0
1625030400000|2021-06-30 05:20:00|233.26|230.66|233.26|230.66|233.47|230.87|233.05|230.45|0
1625030700000|2021-06-30 05:25:00|233.37|230.77|233.46|230.86|233.57|230.97|233.26|230.66|0
1625031000000|2021-06-30 05:30:00|233.26|230.66|233.26|230.66|233.46|230.86|233.05|230.45|0
1625031300000|2021-06-30 05:35:00|233.16|230.56|233.15|230.55|233.26|230.66|232.84|230.24|0
1625031600000|2021-06-30 05:40:00|233.25|230.65|233.97|231.37|233.97|231.37|233.25|230.65|0
1625031900000|2021-06-30 05:45:00|234.17|231.57|234.17|231.57|234.17|231.57|233.97|231.37|0
1625032200000|2021-06-30 05:50:00|234.38|231.78|235.42|232.82|235.62|233.02|234.38|231.78|0
1625032500000|2021-06-30 05:55:00|235.21|232.61|235.83|233.23|236.04|233.44|235.21|232.61|0
1625032800000|2021-06-30 06:00:00|236.04|233.44|236.98|234.38|237.08|234.48|236.04|233.44|0
1625033100000|2021-06-30 06:05:00|236.87|234.27|236.66|234.06|237.28|234.68|236.04|233.44|0
1625033400000|2021-06-30 06:10:00|236.56|233.96|237.28|234.68|237.28|234.68|236.24|233.64|0
1625033700000|2021-06-30 06:15:00|237.07|234.47|235.62|233.02|237.07|234.47|235.41|232.81|0
1625034000000|2021-06-30 06:20:00|235.83|233.23|236.03|233.43|236.24|233.64|235.62|233.02|0
1625034300000|2021-06-30 06:25:00|236.24|233.64|235.41|232.81|236.56|233.96|235.41|232.81|0
1625034600000|2021-06-30 06:30:00|235.62|233.02|235.82|233.22|236.45|233.85|235.61|233.01|0
1625034900000|2021-06-30 06:35:00|235.61|233.01|236.24|233.64|236.44|233.84|235.41|232.81|0
1625035200000|2021-06-30 06:40:00|236.14|233.54|235.72|233.12|236.24|233.64|235.4|232.8|0
1625035500000|2021-06-30 06:45:00|235.61|233.01|234.99|232.39|235.61|233.01|234.99|232.39|0
1625035800000|2021-06-30 06:50:00|235.2|232.6|235.19|232.59|235.51|232.91|234.99|232.39|0
1625036100000|2021-06-30 06:55:00|235.4|232.8|236.23|233.63|236.44|233.84|235.19|232.59|0
1625036400000|2021-06-30 07:00:00|236.55|233.95|234.48|231.88|236.55|233.95|233.97|231.37|0
1625036700000|2021-06-30 07:05:00|234.28|232.08|234.07|231.87|234.49|232.29|233.24|231.04|0
1625037000000|2021-06-30 07:10:00|234.39|232.19|233.97|231.77|234.9|232.7|233.65|231.45|0
1625037300000|2021-06-30 07:15:00|233.86|231.66|234.8|232.6|235.32|233.12|233.86|231.66|0
1625037600000|2021-06-30 07:20:00|234.69|232.49|235.11|232.91|235.32|233.12|234.07|231.87|0
1625037900000|2021-06-30 07:25:00|235.32|233.12|234.07|231.87|235.32|233.12|233.03|230.83|0
1625038200000|2021-06-30 07:30:00|233.86|231.66|234.07|231.87|234.69|232.49|233.86|231.66|0
1625038500000|2021-06-30 07:35:00|234.27|232.07|233.86|231.66|234.69|232.49|233.65|231.45|0
1625038800000|2021-06-30 07:40:00|233.65|231.45|233.86|231.66|234.06|231.86|233.44|231.24|0
1625039100000|2021-06-30 07:45:00|234.06|231.86|234.06|231.86|234.27|232.07|233.76|231.56|0
1625039400000|2021-06-30 07:50:00|233.96|231.76|233.02|230.82|234.06|231.86|233.02|230.82|0
1625039700000|2021-06-30 07:55:00|233.23|231.03|233.44|231.24|233.85|231.65|233.23|231.03|0
1625040000000|2021-06-30 08:00:00|233.34|231.14|235.52|233.32|235.72|233.52|233.23|231.03|0
1625040300000|2021-06-30 08:05:00|235.72|233.52|236.98|234.78|237.19|234.99|235.52|233.32|0
1625040600000|2021-06-30 08:10:00|237.19|234.99|240.54|238.34|240.96|238.76|237.19|234.99|0
1625040900000|2021-06-30 08:15:00|240.33|238.13|243.28|241.08|243.49|241.29|240.33|238.13|0
1625041200000|2021-06-30 08:20:00|243.08|240.88|243.49|241.29|244.12|241.92|242.87|240.67|0
1625041500000|2021-06-30 08:25:00|243.91|241.71|243.18|240.98|244.12|241.92|242.86|240.66|0
1625041800000|2021-06-30 08:30:00|243.07|240.87|243.7|241.5|244.12|241.92|243.07|240.87|0
1625042100000|2021-06-30 08:35:00|243.49|241.29|243.91|241.71|244.12|241.92|242.65|240.45|0
1625042400000|2021-06-30 08:40:00|243.7|241.5|243.07|240.87|244.12|241.92|242.86|240.66|0
1625042700000|2021-06-30 08:45:00|242.86|240.66|244.11|241.91|244.12|241.92|242.86|240.66|0
1625043000000|2021-06-30 08:50:00|243.91|241.71|244.19|241.99|244.61|242.41|242.86|240.66|0
1625043300000|2021-06-30 08:55:00|244.3|242.1|245.65|243.45|245.86|243.66|244.19|241.99|0
1625043600000|2021-06-30 09:00:00|245.86|243.66|249.46|247.26|251.07|248.87|245.86|243.66|0
1625043900000|2021-06-30 09:05:00|249.25|247.05|247.78|245.58|250.5|248.3|247.78|245.58|0
1625044200000|2021-06-30 09:10:00|247.99|245.79|248.62|246.42|249.66|247.46|247.99|245.79|0
1625044500000|2021-06-30 09:15:00|248.41|246.21|249.04|246.84|249.66|247.46|247.99|245.79|0
1625044800000|2021-06-30 09:20:00|249.24|247.04|248.72|246.52|250.29|248.09|248.2|246|0
1625045100000|2021-06-30 09:25:00|248.83|246.63|247.15|244.95|249.24|247.04|247.15|244.95|0
1625045400000|2021-06-30 09:30:00|247.36|245.16|247.78|245.58|248.41|246.21|247.15|244.95|0
1625045700000|2021-06-30 09:35:00|247.89|245.69|246.94|244.74|247.99|245.79|246.53|244.33|0
1625046000000|2021-06-30 09:40:00|247.15|244.95|246.53|244.33|248.4|246.2|246.53|244.33|0
1625046300000|2021-06-30 09:45:00|246.32|244.12|245.48|243.28|246.32|244.12|245.07|242.87|0
1625046600000|2021-06-30 09:50:00|245.69|243.49|245.07|242.87|246.42|244.22|245.07|242.87|0
1625046900000|2021-06-30 09:55:00|245.28|243.08|245.69|243.49|246.11|243.91|244.76|242.56|0
1625047200000|2021-06-30 10:00:00|245.9|243.7|244.44|242.24|245.9|243.7|244.03|241.83|0
1625047500000|2021-06-30 10:05:00|244.03|241.83|243.22|241.02|244.65|242.45|242.69|240.49|0
1625047800000|2021-06-30 10:10:00|243.11|240.91|243.73|241.53|243.73|241.53|243.11|240.91|0
1625048100000|2021-06-30 10:15:00|243.52|241.32|243.31|241.11|243.73|241.53|242.69|240.49|0
1625048400000|2021-06-30 10:20:00|243.11|240.91|242.48|240.28|243.52|241.32|242.27|240.07|0
1625048700000|2021-06-30 10:25:00|242.07|239.87|242.06|239.86|242.9|240.7|242.06|239.86|0
1625049000000|2021-06-30 10:30:00|241.86|239.66|243.1|240.9|243.1|240.9|241.65|239.45|0
1625049300000|2021-06-30 10:35:00|243.31|241.11|242.48|240.28|243.31|241.11|242.27|240.07|0
1625049600000|2021-06-30 10:40:00|242.27|240.07|241.27|239.07|242.68|240.48|241.27|239.07|0
1625049900000|2021-06-30 10:45:00|241.48|239.28|241.89|239.69|242.1|239.9|241.27|239.07|0
1625050200000|2021-06-30 10:50:00|241.69|239.49|242.39|240.19|242.6|240.4|241.59|239.39|0
1625050500000|2021-06-30 10:55:00|242.29|240.09|243.22|241.02|243.43|241.23|242.18|239.98|0
1625050800000|2021-06-30 11:00:00|243.01|240.81|242.08|239.88|243.01|240.81|241.76|239.56|0
1625051100000|2021-06-30 11:05:00|241.97|239.77|242.59|240.39|242.8|240.6|241.76|239.56|0
1625051400000|2021-06-30 11:10:00|242.49|240.29|240.93|238.73|242.59|240.39|240.51|238.31|0
1625051700000|2021-06-30 11:15:00|240.72|238.52|239.06|236.86|241.04|238.84|238.85|236.65|0
1625052000000|2021-06-30 11:20:00|238.85|236.65|238.64|236.44|238.85|236.65|237.4|235.2|0
1625052300000|2021-06-30 11:25:00|238.54|236.34|241.13|238.93|241.13|238.93|238.44|236.24|0
1625052600000|2021-06-30 11:30:00|240.92|238.72|240.51|238.31|240.92|238.72|239.89|237.69|0
1625052900000|2021-06-30 11:35:00|240.3|238.1|239.88|237.68|240.71|238.51|239.68|237.48|0
1625053200000|2021-06-30 11:40:00|239.78|237.58|240.3|238.1|240.92|238.72|239.68|237.48|0
1625053500000|2021-06-30 11:45:00|240.5|238.3|239.88|237.68|240.5|238.3|239.47|237.27|0
1625053800000|2021-06-30 11:50:00|239.78|237.58|240.71|238.51|241.13|238.93|239.67|237.47|0
1625054100000|2021-06-30 11:55:00|240.92|238.72|239.88|237.68|240.92|238.72|239.67|237.47|0
1625054400000|2021-06-30 12:00:00|240.09|237.89|240.92|238.72|240.92|238.72|239.88|237.68|0
1625054700000|2021-06-30 12:05:00|241.12|238.92|241.33|239.13|241.54|239.34|240.71|238.51|0
1625055000000|2021-06-30 12:10:00|241.12|238.92|241.33|239.13|241.54|239.34|241.12|238.92|0
1625055300000|2021-06-30 12:15:00|241.23|239.03|238.63|236.43|241.33|239.13|237.8|235.6|0
1625055600000|2021-06-30 12:20:00|238.84|236.64|240.08|237.88|240.7|238.5|238.63|236.43|0
1625055900000|2021-06-30 12:25:00|240.29|238.09|242.16|239.96|242.16|239.96|239.66|237.46|0
1625056200000|2021-06-30 12:30:00|241.95|239.75|241.95|239.75|242.57|240.37|241.33|239.13|0
1625056500000|2021-06-30 12:35:00|242.16|239.96|242.57|240.37|242.57|240.37|241.74|239.54|0
1625056800000|2021-06-30 12:40:00|242.99|240.79|241.95|239.75|242.99|240.79|241.74|239.54|0
1625057100000|2021-06-30 12:45:00|241.74|239.54|241.78|239.58|242.4|240.2|241.57|239.37|0
1625057400000|2021-06-30 12:50:00|241.99|239.79|241.57|239.37|242.19|239.99|241.36|239.16|0
1625057700000|2021-06-30 12:55:00|241.89|239.69|242.61|240.41|242.61|240.41|241.78|239.58|0
1625058000000|2021-06-30 13:00:00|242.4|240.2|242.4|240.2|243.44|241.24|242.4|240.2|0
1625058300000|2021-06-30 13:05:00|242.51|240.31|243.23|241.03|243.86|241.66|242.51|240.31|0
1625058600000|2021-06-30 13:10:00|243.44|241.24|244.06|241.86|244.9|242.7|243.23|241.03|0
1625058900000|2021-06-30 13:15:00|243.85|241.65|244.06|241.86|244.48|242.28|243.65|241.45|0
1625059200000|2021-06-30 13:20:00|243.96|241.76|244.48|242.28|244.48|242.28|243.44|241.24|0
1625059500000|2021-06-30 13:25:00|244.27|242.07|242.81|240.61|244.69|242.49|242.81|240.61|0
1625059800000|2021-06-30 13:30:00|243.02|240.82|241.25|239.05|243.02|240.82|239.07|236.87|0
1625060100000|2021-06-30 13:35:00|240.94|238.74|237.63|235.43|240.94|238.74|237.21|235.01|0
1625060400000|2021-06-30 13:40:00|237.42|235.22|236.8|234.6|238.15|235.95|236.59|234.39|0
1625060700000|2021-06-30 13:45:00|237.42|235.22|237.83|235.63|238.86|236.66|236.8|234.6|0
1625061000000|2021-06-30 13:50:00|237.62|235.42|239.7|237.5|240.63|238.43|237.42|235.22|0
1625061300000|2021-06-30 13:55:00|239.6|237.4|240.32|238.12|242.19|239.99|239.6|237.4|0
1625061600000|2021-06-30 14:00:00|240.53|238.33|240.11|237.91|240.53|238.33|238.88|236.68|0
1625061900000|2021-06-30 14:05:00|239.91|237.71|238.87|236.67|240.32|238.12|238.87|236.67|0
1625062200000|2021-06-30 14:10:00|239.29|237.09|238.05|235.85|239.29|237.09|237.64|235.44|0
1625062500000|2021-06-30 14:15:00|238.16|235.96|238.05|235.85|239.08|236.88|237.02|234.82|0
1625062800000|2021-06-30 14:20:00|238.25|236.05|236.81|234.61|238.87|236.67|236.81|234.61|0
1625063100000|2021-06-30 14:25:00|237.02|234.82|237.43|235.23|237.84|235.64|236.61|234.41|0
1625063400000|2021-06-30 14:30:00|237.63|235.43|234.76|232.56|237.63|235.43|234.55|232.35|0
1625063700000|2021-06-30 14:35:00|234.96|232.76|235.37|233.17|235.58|233.38|234.55|232.35|0
1625064000000|2021-06-30 14:40:00|235.17|232.97|235.58|233.38|236.6|234.4|234.96|232.76|0
1625064300000|2021-06-30 14:45:00|235.37|233.17|234.96|232.76|235.78|233.58|234.14|231.94|0
1625064600000|2021-06-30 14:50:00|235.17|232.97|235.78|233.58|235.78|233.58|234.96|232.76|0
1625064900000|2021-06-30 14:55:00|235.57|233.37|234.96|232.76|235.78|233.58|234.55|232.35|0
1625065200000|2021-06-30 15:00:00|233.73|231.53|235.37|233.17|235.78|233.58|233.53|231.33|0
1625065500000|2021-06-30 15:05:00|235.57|233.37|235.37|233.17|236.8|234.6|235.37|233.17|0
1625065800000|2021-06-30 15:10:00|235.57|233.37|237.01|234.81|237.21|235.01|235.57|233.37|0
1625066100000|2021-06-30 15:15:00|237.21|235.01|237.83|235.63|238.24|236.04|236.8|234.6|0
1625066400000|2021-06-30 15:20:00|237.62|235.42|237|234.8|238.24|236.04|236.39|234.19|0
1625066700000|2021-06-30 15:25:00|237.21|235.01|237|234.8|238.03|235.83|237|234.8|0
1625067000000|2021-06-30 15:30:00|237.21|235.01|237.62|235.42|237.82|235.62|236.18|233.98|0
1625067300000|2021-06-30 15:35:00|237.82|235.62|236.59|234.39|238.23|236.03|236.38|234.18|0
1625067600000|2021-06-30 15:40:00|236.49|234.29|235.97|233.77|237.82|235.62|235.97|233.77|0
1625067900000|2021-06-30 15:45:00|236.18|233.98|236.38|234.18|236.59|234.39|235.55|233.35|0
1625068200000|2021-06-30 15:50:00|236.17|233.97|235.55|233.35|236.38|234.18|235.35|233.15|0
1625068500000|2021-06-30 15:55:00|235.45|233.25|235.87|233.67|235.87|233.67|235.14|232.94|0
1625068800000|2021-06-30 16:00:00|235.76|233.56|236.38|234.18|236.38|234.18|235.55|233.35|0
1625069100000|2021-06-30 16:05:00|236.17|233.97|236.17|233.97|236.38|234.18|235.55|233.35|0
1625069400000|2021-06-30 16:10:00|236.38|234.18|235.14|232.94|236.38|234.18|235.14|232.94|0
1625069700000|2021-06-30 16:15:00|235.34|233.14|234.93|232.73|235.75|233.55|234.72|232.52|0
1625070000000|2021-06-30 16:20:00|235.13|232.93|235.96|233.76|235.96|233.76|235.13|232.93|0
1625070300000|2021-06-30 16:25:00|236.07|233.87|236.49|234.29|236.69|234.49|235.16|232.96|0
1625070600000|2021-06-30 16:30:00|236.59|234.39|234.83|232.63|237.11|234.91|234.62|232.42|0
1625070900000|2021-06-30 16:35:00|234.62|232.42|234.2|232|234.62|232.42|233.9|231.7|0
1625071200000|2021-06-30 16:40:00|234|231.8|233.79|231.59|234.41|232.21|233.79|231.59|0
1625071500000|2021-06-30 16:45:00|234|231.8|234.82|232.62|234.82|232.62|233.58|231.38|0
1625071800000|2021-06-30 16:50:00|234.62|232.42|233.79|231.59|234.82|232.62|233.79|231.59|0
1625072100000|2021-06-30 16:55:00|233.58|231.38|234.67|232.47|235.09|232.89|233.19|230.99|0
1625072400000|2021-06-30 17:00:00|234.57|232.37|234.26|232.06|235.08|232.88|234.05|231.85|0
1625072700000|2021-06-30 17:05:00|234.46|232.26|234.46|232.26|234.67|232.47|234.05|231.85|0
1625073000000|2021-06-30 17:10:00|234.57|232.37|235.08|232.88|235.7|233.5|234.57|232.37|0
1625073300000|2021-06-30 17:15:00|234.87|232.67|235.91|233.71|236.12|233.92|234.87|232.67|0
1625073600000|2021-06-30 17:20:00|236.12|233.92|235.29|233.09|236.12|233.92|235.08|232.88|0
1625073900000|2021-06-30 17:25:00|235.49|233.29|235.91|233.71|236.12|233.92|235.49|233.29|0
1625074200000|2021-06-30 17:30:00|235.7|233.5|235.7|233.5|236.32|234.12|235.29|233.09|0
1625074500000|2021-06-30 17:35:00|235.81|233.61|235.28|233.08|235.91|233.71|235.18|232.98|0
1625074800000|2021-06-30 17:40:00|235.49|233.29|235.9|233.7|236.11|233.91|235.28|233.08|0
1625075100000|2021-06-30 17:45:00|235.7|233.5|235.7|233.5|236.32|234.12|235.7|233.5|0
1625075400000|2021-06-30 17:50:00|235.9|233.7|236.11|233.91|236.32|234.12|235.9|233.7|0
1625075700000|2021-06-30 17:55:00|236.32|234.12|235.69|233.49|236.53|234.33|235.49|233.29|0
1625076000000|2021-06-30 18:00:00|235.8|233.6|236.11|233.91|236.52|234.32|235.59|233.39|0
1625076300000|2021-06-30 18:05:00|235.9|233.7|237.15|234.95|237.35|235.15|235.9|233.7|0
1625076600000|2021-06-30 18:10:00|237.35|235.15|236.52|234.32|237.98|235.78|236.31|234.11|0
1625076900000|2021-06-30 18:15:00|236.73|234.53|235.9|233.7|236.94|234.74|235.48|233.28|0
1625077200000|2021-06-30 18:20:00|235.8|233.6|236.42|234.22|236.52|234.32|235.69|233.49|0
1625077500000|2021-06-30 18:25:00|236.52|234.32|235.69|233.49|236.73|234.53|235.69|233.49|0
1625077800000|2021-06-30 18:30:00|235.48|233.28|235.17|232.97|236.1|233.9|234.86|232.66|0
1625078100000|2021-06-30 18:35:00|235.06|232.86|235.27|233.07|235.48|233.28|235.06|232.86|0
1625078400000|2021-06-30 18:40:00|235.06|232.86|234.85|232.65|235.06|232.86|234.44|232.24|0
1625078700000|2021-06-30 18:45:00|234.65|232.45|234.85|232.65|235.06|232.86|234.64|232.44|0
1625079000000|2021-06-30 18:50:00|234.64|232.44|236.1|233.9|236.3|234.1|234.64|232.44|0
1625079300000|2021-06-30 18:55:00|235.89|233.69|235.47|233.27|236.1|233.9|234.44|232.24|0
1625079600000|2021-06-30 19:00:00|235.26|233.06|235.26|233.06|235.68|233.48|234.85|232.65|0
1625079900000|2021-06-30 19:05:00|235.06|232.86|234.64|232.44|235.26|233.06|234.64|232.44|0
1625080200000|2021-06-30 19:10:00|234.54|232.34|234.64|232.44|234.85|232.65|233.6|231.4|0
1625080500000|2021-06-30 19:15:00|234.43|232.23|234.43|232.23|234.64|232.44|233.81|231.61|0
1625080800000|2021-06-30 19:20:00|234.22|232.02|232.98|230.78|234.22|232.02|232.77|230.57|0
1625081100000|2021-06-30 19:25:00|233.19|230.99|233.19|230.99|233.6|231.4|232.88|230.68|0
1625081400000|2021-06-30 19:30:00|233.39|231.19|232.77|230.57|234.84|232.64|232.56|230.36|0
1625081700000|2021-06-30 19:35:00|232.56|230.36|231.94|229.74|233.18|230.98|231.33|229.13|0
1625082000000|2021-06-30 19:40:00|231.74|229.54|231.84|229.64|233.18|230.98|231.33|229.13|0
1625082300000|2021-06-30 19:45:00|231.74|229.54|231.94|229.74|231.94|229.74|229.68|227.48|0
1625082600000|2021-06-30 19:50:00|233.08|230.88|229.88|227.68|234.63|232.43|229.47|227.27|0
1625082900000|2021-06-30 19:55:00|229.76|227.56|232.48|230.28|232.48|230.28|228.12|225.92|0
1625083200000|2021-06-30 20:00:00|232.9|230.7|228.57|226.37|232.9|230.7|228.16|225.96|0
1625083500000|2021-06-30 20:05:00|228.98|226.78|229.39|227.19|229.59|227.39|228.36|226.16|0
1625083800000|2021-06-30 20:10:00|229.59|227.39|229.08|226.88|229.59|227.39|228.77|226.57|0
1625084100000|2021-06-30 20:15:00|229.49|226.89|230.31|227.71|230.72|228.12|229.49|226.89|0
1625084400000|2021-06-30 20:20:00|230.1|227.5|229.69|227.09|230.31|227.71|229.48|226.88|0
1625084700000|2021-06-30 20:25:00|229.48|226.88|229.07|226.47|229.69|227.09|228.87|226.27|0
1625085000000|2021-06-30 20:30:00|228.87|226.27|228.66|226.06|228.87|226.27|228.45|225.85|0
1625085300000|2021-06-30 20:35:00|228.45|225.85|228.25|225.65|228.66|226.06|227.63|225.03|0
1625085600000|2021-06-30 20:40:00|228.45|225.85|228.04|225.44|228.45|225.85|228.04|225.44|0
1625085900000|2021-06-30 20:45:00|228.25|225.65|227.83|225.23|228.25|225.65|227.83|225.23|0
1625086200000|2021-06-30 20:50:00|228.04|225.44|228.04|225.44|228.24|225.64|227.63|225.03|0
1625086500000|2021-06-30 20:55:00|228.24|225.64|228.41|225.81|228.65|226.05|228.04|225.44|0
1625086800000|2021-06-30 21:00:00|228.56|225.96|228.74|226.14|228.86|226.26|228.56|225.96|0
1625087100000|2021-06-30 21:05:00|228.68|226.08|228.53|225.93|228.68|226.08|228.47|225.87|0
1625087400000|2021-06-30 21:10:00|228.58|225.98|228.56|225.96|228.58|225.98|228.56|225.96|0
1625087700000|2021-06-30 21:15:00|228.4|225.8|228.43|225.83|228.56|225.96|228.4|225.8|0
1625088000000|2021-06-30 21:20:00|228.52|225.92|228.25|225.65|228.58|225.98|228.25|225.65|0
1625088300000|2021-06-30 21:25:00|228.11|225.51|228.58|225.98|228.58|225.98|228.11|225.51|0
1625088600000|2021-06-30 21:30:00|228.55|225.95|228.58|225.98|228.58|225.98|228.55|225.95|0
1625088900000|2021-06-30 21:35:00|228.64|226.04|228.58|225.98|228.64|226.04|228.52|225.92|0
1625089200000|2021-06-30 21:40:00|228.64|226.04|228.7|226.1|228.85|226.25|228.52|225.92|0
1625089500000|2021-06-30 21:45:00|228.73|226.13|228.79|226.19|228.79|226.19|228.73|226.13|0
1625089800000|2021-06-30 21:50:00|228.85|226.25|228.8|226.2|228.88|226.28|228.57|225.97|0
1625090100000|2021-06-30 21:55:00|228.97|226.37|228.61|226.01|228.99|226.39|228.61|226.01|0
1625090400000|2021-06-30 22:00:00|227.61|225.01|226.89|224.29|228.02|225.42|226.48|223.88|0
1625090700000|2021-06-30 22:05:00|227.09|224.49|227.71|225.11|227.91|225.31|227.09|224.49|0
1625091000000|2021-06-30 22:10:00|227.5|224.9|227.5|224.9|227.91|225.31|227.4|224.8|0
1625091300000|2021-06-30 22:15:00|227.71|225.11|227.91|225.31|228.12|225.52|227.3|224.7|0
1625091600000|2021-06-30 22:20:00|227.71|225.11|227.5|224.9|227.91|225.31|227.5|224.9|0
1625091900000|2021-06-30 22:25:00|227.29|224.69|227.29|224.69|227.5|224.9|227.09|224.49|0
1625092200000|2021-06-30 22:30:00|227.09|224.49|227.5|224.9|227.5|224.9|227.09|224.49|0
1625092500000|2021-06-30 22:35:00|227.29|224.69|227.29|224.69|227.29|224.69|227.09|224.49|0
1625092800000|2021-06-30 22:40:00|227.5|224.9|226.88|224.28|227.5|224.9|226.88|224.28|0
1625093100000|2021-06-30 22:45:00|227.08|224.48|227.08|224.48|227.29|224.69|227.08|224.48|0
1625093400000|2021-06-30 22:50:00|226.98|224.38|226.47|223.87|226.98|224.38|226.47|223.87|0
1625093700000|2021-06-30 22:55:00|226.67|224.07|226.67|224.07|226.67|224.07|226.47|223.87|0
1625094000000|2021-06-30 23:00:00|227.08|224.48|227.28|224.68|227.28|224.68|226.87|224.27|0
1625094300000|2021-06-30 23:05:00|227.08|224.48|227.28|224.68|227.28|224.68|227.08|224.48|0
1625094600000|2021-06-30 23:10:00|227.08|224.48|227.08|224.48|227.28|224.68|226.87|224.27|0
1625094900000|2021-06-30 23:15:00|226.87|224.27|227.08|224.48|227.08|224.48|226.87|224.27|0
1625095200000|2021-06-30 23:20:00|226.87|224.27|227.07|224.47|227.08|224.48|226.87|224.27|0
1625095500000|2021-06-30 23:25:00|226.87|224.27|227.28|224.68|227.28|224.68|226.87|224.27|0
1625095800000|2021-06-30 23:30:00|227.48|224.88|227.69|225.09|227.69|225.09|227.28|224.68|0
1625096100000|2021-06-30 23:35:00|227.48|224.88|228.1|225.5|228.1|225.5|227.48|224.88|0
1625096400000|2021-06-30 23:40:00|227.89|225.29|227.68|225.08|227.89|225.29|227.68|225.08|0
1625096700000|2021-06-30 23:45:00|227.48|224.88|227.27|224.67|227.48|224.88|227.27|224.67|0
1625097000000|2021-06-30 23:50:00|227.48|224.88|227.89|225.29|227.89|225.29|227.27|224.67|0
1625097300000|2021-06-30 23:55:00|227.68|225.08|227.07|224.47|227.79|225.19|227.07|224.47|0
1625097600000|2021-07-01 00:00:00|226.86|224.26|227.99|225.39|228.09|225.49|226.86|224.26|0
1625097900000|2021-07-01 00:05:00|227.88|225.28|228.91|226.31|229.12|226.52|227.68|225.08|0
1625098200000|2021-07-01 00:10:00|229.12|226.52|227.88|225.28|229.12|226.52|227.68|225.08|0
1625098500000|2021-07-01 00:15:00|227.68|225.08|227.47|224.87|227.68|225.08|227.27|224.67|0
1625098800000|2021-07-01 00:20:00|227.27|224.67|226.24|223.64|227.27|224.67|226.24|223.64|0
1625099100000|2021-07-01 00:25:00|225.63|223.03|225.22|222.62|226.03|223.43|225.01|222.41|0
1625099400000|2021-07-01 00:30:00|225.01|222.41|225.01|222.41|225.62|223.02|224.81|222.21|0
1625099700000|2021-07-01 00:35:00|224.91|222.31|226.03|223.43|226.03|223.43|224.81|222.21|0
1625100000000|2021-07-01 00:40:00|225.62|223.02|225.21|222.61|226.03|223.43|225.21|222.61|0
1625100300000|2021-07-01 00:45:00|225.01|222.41|225.42|222.82|225.62|223.02|225.01|222.41|0
1625100600000|2021-07-01 00:50:00|225.62|223.02|225.62|223.02|225.62|223.02|225.21|222.61|0
1625100900000|2021-07-01 00:55:00|225.41|222.81|225.21|222.61|225.62|223.02|225.21|222.61|0
1625101200000|2021-07-01 01:00:00|225|222.4|225|222.4|225.62|223.02|224.8|222.2|0
1625101500000|2021-07-01 01:05:00|225.21|222.61|225.21|222.61|225.21|222.61|224.59|221.99|0
1625101800000|2021-07-01 01:10:00|225|222.4|224.8|222.2|225.21|222.61|224.8|222.2|0
1625102100000|2021-07-01 01:15:00|225|222.4|224.39|221.79|225.21|222.61|224.39|221.79|0
1625102400000|2021-07-01 01:20:00|224.49|221.89|224.59|221.99|224.59|221.99|224.18|221.58|0
1625102700000|2021-07-01 01:25:00|224.7|222.1|225|222.4|225.2|222.6|224.7|222.1|0
1625103000000|2021-07-01 01:30:00|224.79|222.19|225.4|222.8|225.4|222.8|224.59|221.99|0
1625103300000|2021-07-01 01:35:00|225.2|222.6|225.4|222.8|225.61|223.01|225.2|222.6|0
1625103600000|2021-07-01 01:40:00|225.2|222.6|225.2|222.6|225.4|222.8|225.2|222.6|0
1625103900000|2021-07-01 01:45:00|225.4|222.8|225.61|223.01|226.22|223.62|225.2|222.6|0
1625104200000|2021-07-01 01:50:00|225.4|222.8|224.89|222.29|225.4|222.8|224.89|222.29|0
1625104500000|2021-07-01 01:55:00|224.99|222.39|224.58|221.98|224.99|222.39|224.58|221.98|0
1625104800000|2021-07-01 02:00:00|224.79|222.19|224.78|222.18|224.99|222.39|224.58|221.98|0
1625105100000|2021-07-01 02:05:00|224.99|222.39|225.4|222.8|225.4|222.8|224.99|222.39|0
1625105400000|2021-07-01 02:10:00|225.19|222.59|225.19|222.59|225.19|222.59|224.99|222.39|0
1625105700000|2021-07-01 02:15:00|225.39|222.79|225.3|222.7|225.39|222.79|225.19|222.59|0
1625106000000|2021-07-01 02:20:00|225.19|222.59|224.98|222.38|225.19|222.59|224.98|222.38|0
1625106300000|2021-07-01 02:25:00|225.19|222.59|224.98|222.38|225.39|222.79|224.98|222.38|0
1625106600000|2021-07-01 02:30:00|225.19|222.59|225.19|222.59|225.59|222.99|224.98|222.38|0
1625106900000|2021-07-01 02:35:00|225.39|222.79|224.78|222.18|225.39|222.79|224.78|222.18|0
1625107200000|2021-07-01 02:40:00|224.98|222.38|224.98|222.38|224.98|222.38|224.77|222.17|0
1625107500000|2021-07-01 02:45:00|224.77|222.17|224.98|222.38|225.18|222.58|224.77|222.17|0
1625107800000|2021-07-01 02:50:00|225.18|222.58|225.38|222.78|225.59|222.99|225.18|222.58|0
1625108100000|2021-07-01 02:55:00|225.59|222.99|225.59|222.99|225.59|222.99|225.38|222.78|0
1625108400000|2021-07-01 03:00:00|225.79|223.19|226.2|223.6|226.41|223.81|225.79|223.19|0
1625108700000|2021-07-01 03:05:00|226|223.4|225.79|223.19|226.2|223.6|225.79|223.19|0
1625109000000|2021-07-01 03:10:00|225.99|223.39|225.99|223.39|225.99|223.39|225.79|223.19|0
1625109300000|2021-07-01 03:15:00|226.1|223.5|225.79|223.19|226.1|223.5|225.79|223.19|0
1625109600000|2021-07-01 03:20:00|225.99|223.39|225.38|222.78|225.99|223.39|225.38|222.78|0
1625109900000|2021-07-01 03:25:00|225.17|222.57|225.78|223.18|225.78|223.18|225.17|222.57|0
1625110200000|2021-07-01 03:30:00|225.89|223.29|225.37|222.77|225.99|223.39|224.97|222.37|0
1625110500000|2021-07-01 03:35:00|225.58|222.98|225.99|223.39|226.19|223.59|225.37|222.77|0
1625110800000|2021-07-01 03:40:00|226.19|223.59|225.99|223.39|226.4|223.8|225.99|223.39|0
1625111100000|2021-07-01 03:45:00|226.19|223.59|226.19|223.59|226.39|223.79|225.98|223.38|0
1625111400000|2021-07-01 03:50:00|226.39|223.79|226.6|224|226.6|224|225.98|223.38|0
1625111700000|2021-07-01 03:55:00|226.39|223.79|225.98|223.38|226.39|223.79|225.78|223.18|0
1625112000000|2021-07-01 04:00:00|225.78|223.18|225.57|222.97|225.78|223.18|225.57|222.97|0
1625112300000|2021-07-01 04:05:00|225.78|223.18|225.37|222.77|225.78|223.18|225.37|222.77|0
1625112600000|2021-07-01 04:10:00|225.27|222.67|225.57|222.97|225.57|222.97|225.27|222.67|0
1625112900000|2021-07-01 04:15:00|225.36|222.76|225.77|223.17|225.77|223.17|225.36|222.76|0
1625113200000|2021-07-01 04:20:00|225.98|223.38|225.98|223.38|226.18|223.58|225.77|223.17|0
1625113500000|2021-07-01 04:25:00|225.77|223.17|225.77|223.17|225.98|223.38|225.77|223.17|0
1625113800000|2021-07-01 04:30:00|225.97|223.37|226.38|223.78|226.79|224.19|225.77|223.17|0
1625114100000|2021-07-01 04:35:00|226.59|223.99|226.38|223.78|226.59|223.99|226.38|223.78|0
1625114400000|2021-07-01 04:40:00|226.18|223.58|226.18|223.58|226.28|223.68|226.18|223.58|0
1625114700000|2021-07-01 04:45:00|226.38|223.78|226.17|223.57|226.58|223.98|226.17|223.57|0
1625115000000|2021-07-01 04:50:00|225.97|223.37|226.58|223.98|227.2|224.6|225.97|223.37|0
1625115300000|2021-07-01 04:55:00|226.79|224.19|226.58|223.98|226.79|224.19|226.58|223.98|0
1625115600000|2021-07-01 05:00:00|226.38|223.78|226.17|223.57|226.58|223.98|226.17|223.57|0
1625115900000|2021-07-01 05:05:00|225.97|223.37|226.37|223.77|226.37|223.77|225.97|223.37|0
1625116200000|2021-07-01 05:10:00|226.58|223.98|226.37|223.77|226.58|223.98|226.17|223.57|0
1625116500000|2021-07-01 05:15:00|226.17|223.57|226.58|223.98|226.89|224.29|225.96|223.36|0
1625116800000|2021-07-01 05:20:00|226.37|223.77|226.58|223.98|226.78|224.18|226.37|223.77|0
1625117100000|2021-07-01 05:25:00|226.57|223.97|226.57|223.97|226.78|224.18|226.37|223.77|0
1625117400000|2021-07-01 05:30:00|226.48|223.88|225.96|223.36|226.48|223.88|225.96|223.36|0
1625117700000|2021-07-01 05:35:00|225.75|223.15|225.96|223.36|226.37|223.77|225.75|223.15|0
1625118000000|2021-07-01 05:40:00|225.75|223.15|225.96|223.36|225.96|223.36|225.55|222.95|0
1625118300000|2021-07-01 05:45:00|225.75|223.15|225.55|222.95|225.96|223.36|225.55|222.95|0
1625118600000|2021-07-01 05:50:00|225.75|223.15|225.54|222.94|225.75|223.15|225.34|222.74|0
1625118900000|2021-07-01 05:55:00|225.75|223.15|225.75|223.15|226.16|223.56|225.54|222.94|0
1625119200000|2021-07-01 06:00:00|225.54|222.94|226.16|223.56|226.36|223.76|225.13|222.53|0
1625119500000|2021-07-01 06:05:00|226.06|223.46|226.36|223.76|226.36|223.76|225.75|223.15|0
1625119800000|2021-07-01 06:10:00|226.26|223.66|225.33|222.73|226.26|223.66|225.13|222.53|0
1625120100000|2021-07-01 06:15:00|225.54|222.94|225.85|223.25|226.36|223.76|225.33|222.73|0
1625120400000|2021-07-01 06:20:00|225.74|223.14|226.56|223.96|226.56|223.96|225.54|222.94|0
1625120700000|2021-07-01 06:25:00|226.77|224.17|226.15|223.55|226.77|224.17|226.15|223.55|0
1625121000000|2021-07-01 06:30:00|225.94|223.34|226.35|223.75|226.35|223.75|225.53|222.93|0
1625121300000|2021-07-01 06:35:00|226.15|223.55|226.56|223.96|226.56|223.96|226.15|223.55|0
1625121600000|2021-07-01 06:40:00|226.76|224.16|226.15|223.55|226.76|224.16|225.94|223.34|0
1625121900000|2021-07-01 06:45:00|226.35|223.75|226.55|223.95|226.76|224.16|226.15|223.55|0
1625122200000|2021-07-01 06:50:00|226.46|223.86|226.35|223.75|226.76|224.16|226.14|223.54|0
1625122500000|2021-07-01 06:55:00|226.25|223.65|225.94|223.34|226.25|223.65|225.53|222.93|0
1625122800000|2021-07-01 07:00:00|226.14|223.54|225.18|222.58|227.02|224.42|225.18|222.58|0
1625123100000|2021-07-01 07:05:00|224.98|222.78|225.38|223.18|225.79|223.59|224.57|222.37|0
1625123400000|2021-07-01 07:10:00|225.18|222.98|224.77|222.57|225.38|223.18|224.16|221.96|0
1625123700000|2021-07-01 07:15:00|224.57|222.37|224.16|221.96|224.97|222.77|223.34|221.14|0
1625124000000|2021-07-01 07:20:00|224.26|222.06|222.33|220.13|224.57|222.37|221.72|219.52|0
1625124300000|2021-07-01 07:25:00|222.53|220.33|222.33|220.13|222.94|220.74|221.72|219.52|0
1625124600000|2021-07-01 07:30:00|222.12|219.92|221.72|219.52|222.12|219.92|221.31|219.11|0
1625124900000|2021-07-01 07:35:00|221.92|219.72|220.3|218.1|221.92|219.72|219.09|216.89|0
1625125200000|2021-07-01 07:40:00|220.5|218.3|220.09|217.89|220.5|218.3|219.59|217.39|0
1625125500000|2021-07-01 07:45:00|220.7|218.5|220.09|217.89|220.7|218.5|219.69|217.49|0
1625125800000|2021-07-01 07:50:00|219.89|217.69|219.89|217.69|220.09|217.89|219.49|217.29|0
1625126100000|2021-07-01 07:55:00|219.79|217.59|219.89|217.69|220.29|218.09|218.27|216.07|0
1625126400000|2021-07-01 08:00:00|219.69|217.49|218.88|216.68|219.89|217.69|218.47|216.27|0
1625126700000|2021-07-01 08:05:00|218.67|216.47|218.67|216.47|218.88|216.68|218.27|216.07|0
1625127000000|2021-07-01 08:10:00|218.47|216.27|220.89|218.69|221|218.8|217.87|215.67|0
1625127300000|2021-07-01 08:15:00|220.69|218.49|221.5|219.3|221.5|219.3|220.29|218.09|0
1625127600000|2021-07-01 08:20:00|221.3|219.1|222.11|219.91|222.72|220.52|221.3|219.1|0
1625127900000|2021-07-01 08:25:00|222.31|220.11|221.9|219.7|222.42|220.22|221.5|219.3|0
1625128200000|2021-07-01 08:30:00|221.7|219.5|222.31|220.11|223.12|220.92|221.6|219.4|0
1625128500000|2021-07-01 08:35:00|222.11|219.91|222.71|220.51|223.12|220.92|222.11|219.91|0
1625128800000|2021-07-01 08:40:00|222.51|220.31|222.71|220.51|222.92|220.72|222.31|220.11|0
1625129100000|2021-07-01 08:45:00|222.51|220.31|223.12|220.92|223.32|221.12|222.51|220.31|0
1625129400000|2021-07-01 08:50:00|223.22|221.02|223.32|221.12|223.73|221.53|222.91|220.71|0
1625129700000|2021-07-01 08:55:00|223.12|220.92|223.52|221.32|223.73|221.53|223.12|220.92|0
1625130000000|2021-07-01 09:00:00|223.73|221.53|223.83|221.63|224.54|222.34|223.52|221.32|0
1625130300000|2021-07-01 09:05:00|223.72|221.52|225.97|223.77|226.17|223.97|223.72|221.52|0
1625130600000|2021-07-01 09:10:00|225.76|223.56|225.03|222.83|226.99|224.79|225.03|222.83|0
1625130900000|2021-07-01 09:15:00|225.24|223.04|225.85|223.65|226.47|224.27|225.24|223.04|0
1625131200000|2021-07-01 09:20:00|225.96|223.76|226.88|224.68|227.08|224.88|225.96|223.76|0
1625131500000|2021-07-01 09:25:00|226.67|224.47|225.03|222.83|226.67|224.47|225.03|222.83|0
1625131800000|2021-07-01 09:30:00|225.23|223.03|225.23|223.03|226.05|223.85|225.03|222.83|0
1625132100000|2021-07-01 09:35:00|225.44|223.24|225.64|223.44|225.85|223.65|225.23|223.03|0
1625132400000|2021-07-01 09:40:00|225.85|223.65|227.49|225.29|228.11|225.91|225.85|223.65|0
1625132700000|2021-07-01 09:45:00|227.6|225.4|228.42|226.22|228.52|226.32|226.67|224.47|0
1625133000000|2021-07-01 09:50:00|228.52|226.32|226.87|224.67|229.14|226.94|226.87|224.67|0
1625133300000|2021-07-01 09:55:00|227.08|224.88|226.66|224.46|227.08|224.88|226.15|223.95|0
1625133600000|2021-07-01 10:00:00|226.87|224.67|228.51|226.31|228.93|226.73|226.87|224.67|0
1625133900000|2021-07-01 10:05:00|228.72|226.52|227.89|225.69|228.72|226.52|227.48|225.28|0
1625134200000|2021-07-01 10:10:00|227.69|225.49|227.69|225.49|228.1|225.9|227.18|224.98|0
1625134500000|2021-07-01 10:15:00|227.89|225.69|228.51|226.31|228.51|226.31|227.28|225.08|0
1625134800000|2021-07-01 10:20:00|228.62|226.42|229.95|227.75|229.96|227.76|228.51|226.31|0
1625135100000|2021-07-01 10:25:00|229.86|227.66|230.47|228.27|231.4|229.2|229.86|227.66|0
1625135400000|2021-07-01 10:30:00|230.68|228.48|229.54|227.34|231.82|229.62|229.54|227.34|0
1625135700000|2021-07-01 10:35:00|229.65|227.45|230.16|227.96|231.19|228.99|229.65|227.45|0
1625136000000|2021-07-01 10:40:00|230.36|228.16|231.71|229.51|232.44|230.24|230.16|227.96|0
1625136300000|2021-07-01 10:45:00|231.92|229.72|230.78|228.58|232.64|230.44|230.16|227.96|0
1625136600000|2021-07-01 10:50:00|230.98|228.78|232.43|230.23|233.47|231.27|230.98|228.78|0
1625136900000|2021-07-01 10:55:00|232.33|230.13|231.81|229.61|233.47|231.27|231.81|229.61|0
1625137200000|2021-07-01 11:00:00|231.92|229.72|231.81|229.61|233.26|231.06|230.98|228.78|0
1625137500000|2021-07-01 11:05:00|231.6|229.4|231.81|229.61|232.64|230.44|230.77|228.57|0
1625137800000|2021-07-01 11:10:00|232.01|229.81|231.6|229.4|232.01|229.81|230.46|228.26|0
1625138100000|2021-07-01 11:15:00|231.39|229.19|231.39|229.19|231.6|229.4|230.36|228.16|0
1625138400000|2021-07-01 11:20:00|231.18|228.98|231.6|229.4|232.01|229.81|230.98|228.78|0
1625138700000|2021-07-01 11:25:00|231.39|229.19|230.67|228.47|231.39|229.19|230.56|228.36|0
1625139000000|2021-07-01 11:30:00|230.77|228.57|229.73|227.53|230.97|228.77|229.11|226.91|0
1625139300000|2021-07-01 11:35:00|229.52|227.32|227.87|225.67|229.84|227.64|227.87|225.67|0
1625139600000|2021-07-01 11:40:00|227.77|225.57|227.46|225.26|228.28|226.08|227.25|225.05|0
1625139900000|2021-07-01 11:45:00|227.67|225.47|227.25|225.05|227.87|225.67|226.74|224.54|0
1625140200000|2021-07-01 11:50:00|227.46|225.26|227.25|225.05|227.66|225.46|226.84|224.64|0
1625140500000|2021-07-01 11:55:00|227.05|224.85|226.02|223.82|227.05|224.85|225.81|223.61|0
1625140800000|2021-07-01 12:00:00|225.61|223.41|225.4|223.2|225.81|223.61|224.58|222.38|0
1625141100000|2021-07-01 12:05:00|225.61|223.41|226.01|223.81|226.94|224.74|225.4|223.2|0
1625141400000|2021-07-01 12:10:00|225.81|223.61|226.12|223.92|226.42|224.22|225.6|223.4|0
1625141700000|2021-07-01 12:15:00|225.81|223.61|226.83|224.63|226.83|224.63|225.81|223.61|0
1625142000000|2021-07-01 12:20:00|226.63|224.43|226.42|224.22|227.25|225.05|226.01|223.81|0
1625142300000|2021-07-01 12:25:00|226.63|224.43|227.45|225.25|227.45|225.25|226.22|224.02|0
1625142600000|2021-07-01 12:30:00|227.35|225.15|226.01|223.81|228.27|226.07|225.8|223.6|0
1625142900000|2021-07-01 12:35:00|225.91|223.71|226.83|224.63|226.83|224.63|225.8|223.6|0
1625143200000|2021-07-01 12:40:00|226.62|224.42|227.86|225.66|227.86|225.66|226.42|224.22|0
1625143500000|2021-07-01 12:45:00|227.65|225.45|228.06|225.86|228.47|226.27|227.44|225.24|0
1625143800000|2021-07-01 12:50:00|227.86|225.66|227.85|225.65|228.06|225.86|226.83|224.63|0
1625144100000|2021-07-01 12:55:00|227.65|225.45|227.65|225.45|228.06|225.86|227.24|225.04|0
1625144400000|2021-07-01 13:00:00|227.44|225.24|227.65|225.45|227.85|225.65|226.62|224.42|0
1625144700000|2021-07-01 13:05:00|227.44|225.24|227.85|225.65|228.26|226.06|227.03|224.83|0
1625145000000|2021-07-01 13:10:00|227.64|225.44|227.23|225.03|227.85|225.65|226.82|224.62|0
1625145300000|2021-07-01 13:15:00|227.44|225.24|226|223.8|227.44|225.24|225.9|223.7|0
1625145600000|2021-07-01 13:20:00|226.2|224|226|223.8|226.61|224.41|225.79|223.59|0
1625145900000|2021-07-01 13:25:00|226.2|224|226.82|224.62|227.02|224.82|226|223.8|0
1625146200000|2021-07-01 13:30:00|226.61|224.41|224.56|222.36|227.23|225.03|223.33|221.13|0
1625146500000|2021-07-01 13:35:00|224.35|222.15|226.81|224.61|227.02|224.82|224.35|222.15|0
1625146800000|2021-07-01 13:40:00|225.99|223.79|223.74|221.54|226.2|224|223.74|221.54|0
1625147100000|2021-07-01 13:45:00|223.53|221.33|222.71|220.51|223.53|221.33|221.9|219.7|0
1625147400000|2021-07-01 13:50:00|222.51|220.31|223.94|221.74|223.94|221.74|222.51|220.31|0
1625147700000|2021-07-01 13:55:00|223.73|221.53|223.12|220.92|224.35|222.15|222.51|220.31|0
1625148000000|2021-07-01 14:00:00|223.32|221.12|222.3|220.1|224.76|222.56|222.1|219.9|0
1625148300000|2021-07-01 14:05:00|222.1|219.9|221.49|219.29|222.71|220.51|220.88|218.68|0
1625148600000|2021-07-01 14:10:00|221.28|219.08|221.48|219.28|222.1|219.9|220.87|218.67|0
1625148900000|2021-07-01 14:15:00|221.28|219.08|222.3|220.1|222.71|220.51|220.47|218.27|0
1625149200000|2021-07-01 14:20:00|222.5|220.3|223.11|220.91|223.12|220.92|222.3|220.1|0
1625149500000|2021-07-01 14:25:00|223.32|221.12|222.7|220.5|223.93|221.73|222.5|220.3|0
1625149800000|2021-07-01 14:30:00|222.5|220.3|222.5|220.3|223.73|221.53|222.3|220.1|0
1625150100000|2021-07-01 14:35:00|222.7|220.5|222.09|219.89|222.7|220.5|221.07|218.87|0
1625150400000|2021-07-01 14:40:00|222.29|220.09|221.87|219.67|222.7|220.5|221.27|219.07|0
1625150700000|2021-07-01 14:45:00|221.98|219.78|222.48|220.28|222.89|220.69|221.67|219.47|0
1625151000000|2021-07-01 14:50:00|222.68|220.48|221.87|219.67|222.68|220.48|220.45|218.25|0
1625151300000|2021-07-01 14:55:00|222.07|219.87|222.68|220.48|223.09|220.89|221.87|219.67|0
1625151600000|2021-07-01 15:00:00|222.48|220.28|221.06|218.86|222.68|220.48|221.06|218.86|0
1625151900000|2021-07-01 15:05:00|221.26|219.06|222.27|220.07|222.88|220.68|220.65|218.45|0
1625152200000|2021-07-01 15:10:00|222.48|220.28|224.51|222.31|224.91|222.71|222.48|220.28|0
1625152500000|2021-07-01 15:15:00|224.71|222.51|225.73|223.53|226.14|223.94|223.49|221.29|0
1625152800000|2021-07-01 15:20:00|225.52|223.32|226.75|224.55|227.57|225.37|225.12|222.92|0
1625153100000|2021-07-01 15:25:00|226.54|224.34|223.69|221.49|226.95|224.75|223.49|221.29|0
1625153400000|2021-07-01 15:30:00|223.89|221.69|223.69|221.49|224.3|222.1|222.88|220.68|0
1625153700000|2021-07-01 15:35:00|223.89|221.69|223.28|221.08|223.89|221.69|222.87|220.67|0
1625154000000|2021-07-01 15:40:00|223.08|220.88|223.38|221.18|223.89|221.69|222.78|220.58|0
1625154300000|2021-07-01 15:45:00|223.48|221.28|222.87|220.67|223.89|221.69|222.87|220.67|0
1625154600000|2021-07-01 15:50:00|222.77|220.57|221.65|219.45|222.87|220.67|221.45|219.25|0
1625154900000|2021-07-01 15:55:00|221.45|219.25|222.06|219.86|222.26|220.06|221.05|218.85|0
1625155200000|2021-07-01 16:00:00|221.96|219.76|221.65|219.45|222.46|220.26|221.25|219.05|0
1625155500000|2021-07-01 16:05:00|221.45|219.25|221.45|219.25|221.65|219.45|221.24|219.04|0
1625155800000|2021-07-01 16:10:00|221.65|219.45|222.46|220.26|222.46|220.26|221.65|219.45|0
1625156100000|2021-07-01 16:15:00|222.26|220.06|222.25|220.05|222.66|220.46|221.65|219.45|0
1625156400000|2021-07-01 16:20:00|222.46|220.26|222.25|220.05|223.07|220.87|222.05|219.85|0
1625156700000|2021-07-01 16:25:00|222.05|219.85|221.85|219.65|222.46|220.26|221.64|219.44|0
1625157000000|2021-07-01 16:30:00|222.05|219.85|221.85|219.65|222.36|220.16|221.44|219.24|0
1625157300000|2021-07-01 16:35:00|222.05|219.85|222.65|220.45|222.86|220.66|221.84|219.64|0
1625157600000|2021-07-01 16:40:00|222.86|220.66|222.25|220.05|223.06|220.86|221.84|219.64|0
1625157900000|2021-07-01 16:45:00|222.15|219.95|222.45|220.25|222.65|220.45|221.84|219.64|0
1625158200000|2021-07-01 16:50:00|222.65|220.45|222.85|220.65|223.06|220.86|221.84|219.64|0
1625158500000|2021-07-01 16:55:00|222.96|220.76|222.45|220.25|222.96|220.76|222.04|219.84|0
1625158800000|2021-07-01 17:00:00|222.24|220.04|222.24|220.04|222.85|220.65|222.04|219.84|0
1625159100000|2021-07-01 17:05:00|222.35|220.15|220.82|218.62|222.45|220.25|220.82|218.62|0
1625159400000|2021-07-01 17:10:00|221.03|218.83|221.63|219.43|221.84|219.64|221.03|218.83|0
1625159700000|2021-07-01 17:15:00|221.43|219.23|221.02|218.82|221.63|219.43|220.82|218.62|0
1625160000000|2021-07-01 17:20:00|221.23|219.03|220.62|218.42|221.23|219.03|220.52|218.32|0
1625160300000|2021-07-01 17:25:00|220.42|218.22|220.32|218.12|220.62|218.42|220.21|218.01|0
1625160600000|2021-07-01 17:30:00|220.21|218.01|218.8|216.6|220.62|218.42|218.8|216.6|0
1625160900000|2021-07-01 17:35:00|218.6|216.4|217.19|214.99|219.2|217|216.59|214.39|0
1625161200000|2021-07-01 17:40:00|216.99|214.79|217.59|215.39|217.99|215.79|216.79|214.59|0
1625161500000|2021-07-01 17:45:00|217.79|215.59|218.19|215.99|218.39|216.19|217.19|214.99|0
1625161800000|2021-07-01 17:50:00|217.99|215.79|218.19|215.99|218.59|216.39|217.79|215.59|0
1625162100000|2021-07-01 17:55:00|218.39|216.19|218.79|216.59|219.2|217|218.19|215.99|0
1625162400000|2021-07-01 18:00:00|218.99|216.79|218.39|216.19|219.6|217.4|218.19|215.99|0
1625162700000|2021-07-01 18:05:00|218.59|216.39|218.39|216.19|218.79|216.59|217.98|215.78|0
1625163000000|2021-07-01 18:10:00|218.29|216.09|218.79|216.59|219.09|216.89|218.29|216.09|0
1625163300000|2021-07-01 18:15:00|218.89|216.69|217.98|215.78|218.99|216.79|217.38|215.18|0
1625163600000|2021-07-01 18:20:00|217.78|215.58|216.98|214.78|218.18|215.98|216.98|214.78|0
1625163900000|2021-07-01 18:25:00|217.18|214.98|216.77|214.57|217.18|214.98|216.57|214.37|0
1625164200000|2021-07-01 18:30:00|216.97|214.77|215.77|213.57|216.97|214.77|215.77|213.57|0
1625164500000|2021-07-01 18:35:00|215.57|213.37|216.17|213.97|216.77|214.57|215.17|212.97|0
1625164800000|2021-07-01 18:40:00|215.97|213.77|215.37|213.17|216.37|214.17|215.17|212.97|0
1625165100000|2021-07-01 18:45:00|215.47|213.27|215.17|212.97|215.97|213.77|214.97|212.77|0
1625165400000|2021-07-01 18:50:00|215.37|213.17|215.96|213.76|215.97|213.77|214.96|212.76|0
1625165700000|2021-07-01 18:55:00|215.76|213.56|214.96|212.76|215.76|213.56|214.96|212.76|0
1625166000000|2021-07-01 19:00:00|214.76|212.56|214.96|212.76|215.16|212.96|214.16|211.96|0
1625166300000|2021-07-01 19:05:00|214.76|212.56|214.76|212.56|216.16|213.96|214.76|212.56|0
1625166600000|2021-07-01 19:10:00|214.96|212.76|214.96|212.76|215.36|213.16|214.36|212.16|0
1625166900000|2021-07-01 19:15:00|214.76|212.56|214.96|212.76|215.66|213.46|214.76|212.56|0
1625167200000|2021-07-01 19:20:00|214.76|212.56|213.21|211.01|215.56|213.36|213.21|211.01|0
1625167500000|2021-07-01 19:25:00|213.01|210.81|214.42|212.22|214.62|212.42|213.01|210.81|0
1625167800000|2021-07-01 19:30:00|214.22|212.02|213.21|211.01|214.22|212.02|212.81|210.61|0
1625168100000|2021-07-01 19:35:00|213.01|210.81|214.02|211.82|214.62|212.42|213.01|210.81|0
1625168400000|2021-07-01 19:40:00|214.22|212.02|214.82|212.62|215.03|212.83|213.81|211.61|0
1625168700000|2021-07-01 19:45:00|215.02|212.82|214.82|212.62|215.63|213.43|214.42|212.22|0
1625169000000|2021-07-01 19:50:00|214.62|212.42|215.02|212.82|216.04|213.84|213.81|211.61|0
1625169300000|2021-07-01 19:55:00|215.22|213.02|211.8|209.6|215.22|213.02|211.8|209.6|0
1625169600000|2021-07-01 20:00:00|212.8|210.6|212.8|210.6|213.2|211|212|209.8|0
1625169900000|2021-07-01 20:05:00|213.61|211.41|214.01|211.81|214.21|212.01|213.4|211.2|0
1625170200000|2021-07-01 20:10:00|213.81|211.61|214.61|212.41|214.82|212.62|213.81|211.61|0
1625170500000|2021-07-01 20:15:00|214.81|212.21|214.21|211.61|214.81|212.21|214.21|211.61|0
1625170800000|2021-07-01 20:20:00|214.31|211.71|214.41|211.81|214.61|212.01|214.2|211.6|0
1625171100000|2021-07-01 20:25:00|214.61|212.01|214.81|212.21|214.81|212.21|214.61|212.01|0
1625171400000|2021-07-01 20:30:00|214.71|212.11|214|211.4|214.71|212.11|214|211.4|0
1625171700000|2021-07-01 20:35:00|214.2|211.6|214.2|211.6|214.2|211.6|214|211.4|0
1625172000000|2021-07-01 20:40:00|213.8|211.2|214.2|211.6|214.2|211.6|213.8|211.2|0
1625172300000|2021-07-01 20:45:00|214.1|211.5|214.2|211.6|214.2|211.6|213.79|211.19|0
1625172600000|2021-07-01 20:50:00|214|211.4|213.39|210.79|214.2|211.6|213.39|210.79|0
1625172900000|2021-07-01 20:55:00|213.19|210.59|213.7|211.1|213.99|211.39|212.79|210.19|0
1625173200000|2021-07-01 21:00:00|213.4|210.8|213.36|210.76|213.4|210.8|213.34|210.74|0
1625173500000|2021-07-01 21:05:00|213.4|210.8|213.13|210.53|213.4|210.8|213.1|210.5|0
1625173800000|2021-07-01 21:10:00|213.22|210.62|213.1|210.5|213.22|210.62|213.04|210.44|0
1625174100000|2021-07-01 21:15:00|213.13|210.53|213.25|210.65|213.27|210.67|213.1|210.5|0
1625174400000|2021-07-01 21:20:00|213.21|210.61|213.12|210.52|213.21|210.61|213.1|210.5|0
1625174700000|2021-07-01 21:25:00|213.27|210.67|213.51|210.91|213.8|211.2|213.27|210.67|0
1625175000000|2021-07-01 21:30:00|213.42|210.82|213.42|210.82|213.42|210.82|213.42|210.82|0
1625175300000|2021-07-01 21:35:00|213.39|210.79|213.56|210.96|213.62|211.02|213.33|210.73|0
1625175600000|2021-07-01 21:40:00|213.62|211.02|213.47|210.87|213.62|211.02|213.47|210.87|0
1625175900000|2021-07-01 21:45:00|213.44|210.84|213.47|210.87|213.47|210.87|213.44|210.84|0
1625176200000|2021-07-01 21:50:00|213.5|210.9|213.5|210.9|213.71|211.11|213.47|210.87|0
1625176500000|2021-07-01 21:55:00|213.47|210.87|213.38|210.78|213.47|210.87|213.35|210.75|0
1625176800000|2021-07-01 22:00:00|213.68|211.08|213.98|211.38|214.38|211.78|213.48|210.88|0
1625177100000|2021-07-01 22:05:00|214.18|211.58|214.58|211.98|214.58|211.98|213.98|211.38|0
1625177400000|2021-07-01 22:10:00|214.78|212.18|214.18|211.58|214.78|212.18|214.18|211.58|0
1625177700000|2021-07-01 22:15:00|213.97|211.37|213.37|210.77|213.97|211.37|212.76|210.16|0
1625178000000|2021-07-01 22:20:00|213.17|210.57|213.17|210.57|213.57|210.97|212.96|210.36|0
1625178300000|2021-07-01 22:25:00|213.07|210.47|212.96|210.36|213.37|210.77|212.76|210.16|0
1625178600000|2021-07-01 22:30:00|213.16|210.56|212.76|210.16|213.36|210.76|212.66|210.06|0
1625178900000|2021-07-01 22:35:00|212.96|210.36|212.76|210.16|212.96|210.36|212.56|209.96|0
1625179200000|2021-07-01 22:40:00|212.96|210.36|212.96|210.36|212.96|210.36|212.96|210.36|0
1625179500000|2021-07-01 22:45:00|213.06|210.46|212.96|210.36|213.16|210.56|212.96|210.36|0
1625179800000|2021-07-01 22:50:00|212.86|210.26|212.96|210.36|212.96|210.36|212.75|210.15|0
1625180100000|2021-07-01 22:55:00|212.75|210.15|212.75|210.15|212.96|210.36|212.75|210.15|0
1625180400000|2021-07-01 23:00:00|212.55|209.95|212.15|209.55|212.55|209.95|212.05|209.45|0
1625180700000|2021-07-01 23:05:00|212.25|209.65|212.15|209.55|212.35|209.75|212.15|209.55|0
1625181000000|2021-07-01 23:10:00|212.05|209.45|212.15|209.55|212.15|209.55|211.94|209.34|0
1625181300000|2021-07-01 23:15:00|212.05|209.45|212.35|209.75|212.35|209.75|211.94|209.34|0
1625181600000|2021-07-01 23:20:00|212.25|209.65|212.14|209.54|212.35|209.75|211.94|209.34|0
1625181900000|2021-07-01 23:25:00|212.34|209.74|212.14|209.54|212.34|209.74|212.05|209.45|0
1625182200000|2021-07-01 23:30:00|212.34|209.74|212.14|209.54|212.34|209.74|212.14|209.54|0
1625182500000|2021-07-01 23:35:00|212.25|209.65|212.54|209.94|212.54|209.94|212.14|209.54|0
1625182800000|2021-07-01 23:40:00|212.65|210.05|212.74|210.14|212.94|210.34|212.54|209.94|0
1625183100000|2021-07-01 23:45:00|212.94|210.34|212.74|210.14|212.94|210.34|212.54|209.94|0
1625183400000|2021-07-01 23:50:00|212.94|210.34|213.34|210.74|213.34|210.74|212.94|210.34|0
1625183700000|2021-07-01 23:55:00|213.14|210.54|213.75|211.15|213.75|211.15|213.14|210.54|0
1625184000000|2021-07-02 00:00:00|213.54|210.94|213.34|210.74|213.75|211.15|212.94|210.34|0
1625184300000|2021-07-02 00:05:00|213.24|210.64|211.93|209.33|213.34|210.74|211.93|209.33|0
1625184600000|2021-07-02 00:10:00|211.53|208.93|211.73|209.13|211.73|209.13|211.23|208.63|0
1625184900000|2021-07-02 00:15:00|211.53|208.93|210.92|208.32|211.73|209.13|210.52|207.92|0
1625185200000|2021-07-02 00:20:00|211.03|208.43|210.92|208.32|211.12|208.52|210.72|208.12|0
1625185500000|2021-07-02 00:25:00|211.03|208.43|210.92|208.32|211.32|208.72|210.72|208.12|0
1625185800000|2021-07-02 00:30:00|210.72|208.12|210.92|208.32|211.32|208.72|210.72|208.12|0
1625186100000|2021-07-02 00:35:00|210.62|208.02|210.92|208.32|210.92|208.32|210.52|207.92|0
1625186400000|2021-07-02 00:40:00|210.72|208.12|210.72|208.12|210.72|208.12|210.32|207.72|0
1625186700000|2021-07-02 00:45:00|210.52|207.92|210.11|207.51|210.52|207.92|209.71|207.11|0
1625187000000|2021-07-02 00:50:00|209.91|207.31|210.31|207.71|210.51|207.91|209.71|207.11|0
1625187300000|2021-07-02 00:55:00|210.42|207.82|209.91|207.31|210.42|207.82|209.91|207.31|0
1625187600000|2021-07-02 01:00:00|209.71|207.11|210.11|207.51|210.21|207.61|209.51|206.91|0
1625187900000|2021-07-02 01:05:00|210.31|207.71|210.31|207.71|210.51|207.91|210.11|207.51|0
1625188200000|2021-07-02 01:10:00|210.21|207.61|209.51|206.91|210.31|207.71|209.51|206.91|0
1625188500000|2021-07-02 01:15:00|209.31|206.71|209.61|207.01|209.71|207.11|209.31|206.71|0
1625188800000|2021-07-02 01:20:00|209.71|207.11|210.51|207.91|210.71|208.11|209.51|206.91|0
1625189100000|2021-07-02 01:25:00|210.31|207.71|210.71|208.11|210.91|208.31|210.3|207.7|0
1625189400000|2021-07-02 01:30:00|210.91|208.31|211.71|209.11|211.91|209.31|210.91|208.31|0
1625189700000|2021-07-02 01:35:00|211.91|209.31|210.9|208.3|212.11|209.51|210.9|208.3|0
1625190000000|2021-07-02 01:40:00|211.01|208.41|212.11|209.51|212.31|209.71|210.9|208.3|0
1625190300000|2021-07-02 01:45:00|212.31|209.71|211.5|208.9|212.31|209.71|211.3|208.7|0
1625190600000|2021-07-02 01:50:00|211.7|209.1|211.9|209.3|212.1|209.5|211.5|208.9|0
1625190900000|2021-07-02 01:55:00|211.7|209.1|212.3|209.7|212.51|209.91|211.5|208.9|0
1625191200000|2021-07-02 02:00:00|212.51|209.91|212.3|209.7|212.71|210.11|212.1|209.5|0
1625191500000|2021-07-02 02:05:00|212.5|209.9|211.5|208.9|212.5|209.9|211.5|208.9|0
1625191800000|2021-07-02 02:10:00|211.3|208.7|211.3|208.7|211.5|208.9|210.89|208.29|0
1625192100000|2021-07-02 02:15:00|211.4|208.8|211.49|208.89|211.7|209.1|211.29|208.69|0
1625192400000|2021-07-02 02:20:00|211.6|209|211.49|208.89|211.69|209.09|211.09|208.49|0
1625192700000|2021-07-02 02:25:00|211.6|209|211.69|209.09|211.89|209.29|211.29|208.69|0
1625193000000|2021-07-02 02:30:00|211.89|209.29|211.69|209.09|212.3|209.7|211.69|209.09|0
1625193300000|2021-07-02 02:35:00|211.49|208.89|211.19|208.59|211.69|209.09|211.09|208.49|0
1625193600000|2021-07-02 02:40:00|211.09|208.49|211.09|208.49|211.29|208.69|210.89|208.29|0
1625193900000|2021-07-02 02:45:00|210.89|208.29|210.88|208.28|211.49|208.89|210.68|208.08|0
1625194200000|2021-07-02 02:50:00|210.68|208.08|211.49|208.89|211.49|208.89|210.68|208.08|0
1625194500000|2021-07-02 02:55:00|211.28|208.68|211.89|209.29|212.29|209.69|211.28|208.68|0
1625194800000|2021-07-02 03:00:00|212.09|209.49|212.09|209.49|212.29|209.69|211.89|209.29|0
1625195100000|2021-07-02 03:05:00|212.29|209.69|211.68|209.08|212.29|209.69|211.68|209.08|0
1625195400000|2021-07-02 03:10:00|211.79|209.19|211.28|208.68|211.99|209.39|211.08|208.48|0
1625195700000|2021-07-02 03:15:00|211.48|208.88|210.68|208.08|211.48|208.88|210.58|207.98|0
1625196000000|2021-07-02 03:20:00|210.48|207.88|211.08|208.48|211.28|208.68|210.48|207.88|0
1625196300000|2021-07-02 03:25:00|210.88|208.28|210.87|208.27|211.08|208.48|210.47|207.87|0
1625196600000|2021-07-02 03:30:00|211.08|208.48|211.07|208.47|211.27|208.67|210.67|208.07|0
1625196900000|2021-07-02 03:35:00|211.18|208.58|211.07|208.47|211.18|208.58|210.87|208.27|0
1625197200000|2021-07-02 03:40:00|211.27|208.67|210.87|208.27|211.27|208.67|210.87|208.27|0
1625197500000|2021-07-02 03:45:00|210.67|208.07|210.87|208.27|210.87|208.27|210.67|208.07|0
1625197800000|2021-07-02 03:50:00|211.07|208.47|211.47|208.87|211.47|208.87|210.97|208.37|0
1625198100000|2021-07-02 03:55:00|211.67|209.07|211.27|208.67|211.87|209.27|211.27|208.67|0
1625198400000|2021-07-02 04:00:00|211.17|208.57|210.66|208.06|211.27|208.67|210.66|208.06|0
1625198700000|2021-07-02 04:05:00|210.87|208.27|211.06|208.46|211.07|208.47|210.66|208.06|0
1625199000000|2021-07-02 04:10:00|210.86|208.26|210.46|207.86|210.86|208.26|210.26|207.66|0
1625199300000|2021-07-02 04:15:00|210.37|207.77|210.46|207.86|210.66|208.06|210.26|207.66|0
1625199600000|2021-07-02 04:20:00|210.36|207.76|210.46|207.86|210.46|207.86|210.26|207.66|0
1625199900000|2021-07-02 04:25:00|210.36|207.76|210.66|208.06|210.66|208.06|210.26|207.66|0
1625200200000|2021-07-02 04:30:00|210.46|207.86|211.06|208.46|211.06|208.46|210.46|207.86|0
1625200500000|2021-07-02 04:35:00|210.86|208.26|210.66|208.06|210.86|208.26|210.66|208.06|0
1625200800000|2021-07-02 04:40:00|210.45|207.85|210.65|208.05|210.66|208.06|210.45|207.85|0
1625201100000|2021-07-02 04:45:00|210.76|208.16|210.65|208.05|210.85|208.25|210.65|208.05|0
1625201400000|2021-07-02 04:50:00|210.56|207.96|210.85|208.25|210.85|208.25|210.56|207.96|0
1625201700000|2021-07-02 04:55:00|210.45|207.85|210.85|208.25|211.05|208.45|210.45|207.85|0
1625202000000|2021-07-02 05:00:00|210.65|208.05|210.65|208.05|210.85|208.25|210.55|207.95|0
1625202300000|2021-07-02 05:05:00|210.85|208.25|211.25|208.65|211.36|208.76|210.85|208.25|0
1625202600000|2021-07-02 05:10:00|211.35|208.75|211.65|209.05|211.65|209.05|211.25|208.65|0
1625202900000|2021-07-02 05:15:00|211.45|208.85|212.05|209.45|212.05|209.45|211.45|208.85|0
1625203200000|2021-07-02 05:20:00|211.85|209.25|212.05|209.45|212.25|209.65|211.85|209.25|0
1625203500000|2021-07-02 05:25:00|211.85|209.25|211.24|208.64|211.85|209.25|211.04|208.44|0
1625203800000|2021-07-02 05:30:00|211.04|208.44|211.24|208.64|211.44|208.84|211.04|208.44|0
1625204100000|2021-07-02 05:35:00|211.15|208.55|211.44|208.84|211.64|209.04|211.04|208.44|0
1625204400000|2021-07-02 05:40:00|211.24|208.64|211.44|208.84|211.64|209.04|211.24|208.64|0
1625204700000|2021-07-02 05:45:00|211.24|208.64|211.64|209.04|211.64|209.04|211.04|208.44|0
1625205000000|2021-07-02 05:50:00|211.84|209.24|211.84|209.24|212.04|209.44|211.44|208.84|0
1625205300000|2021-07-02 05:55:00|211.95|209.35|212.64|210.04|212.75|210.15|211.84|209.24|0
1625205600000|2021-07-02 06:00:00|212.55|209.95|212.44|209.84|213.25|210.65|212.04|209.44|0
1625205900000|2021-07-02 06:05:00|212.64|210.04|213.05|210.45|213.05|210.45|212.44|209.84|0
1625206200000|2021-07-02 06:10:00|212.95|210.35|213.04|210.44|213.45|210.85|212.84|210.24|0
1625206500000|2021-07-02 06:15:00|212.84|210.24|213.45|210.85|213.45|210.85|212.84|210.24|0
1625206800000|2021-07-02 06:20:00|213.24|210.64|213.04|210.44|213.85|211.25|212.84|210.24|0
1625207100000|2021-07-02 06:25:00|213.15|210.55|213.24|210.64|213.65|211.05|213.04|210.44|0
1625207400000|2021-07-02 06:30:00|213.44|210.84|212.84|210.24|213.44|210.84|212.64|210.04|0
1625207700000|2021-07-02 06:35:00|212.64|210.04|213.44|210.84|213.44|210.84|212.64|210.04|0
1625208000000|2021-07-02 06:40:00|213.24|210.64|213.04|210.44|213.44|210.84|213.04|210.44|0
1625208300000|2021-07-02 06:45:00|212.94|210.34|213.44|210.84|213.44|210.84|212.83|210.23|0
1625208600000|2021-07-02 06:50:00|213.24|210.64|212.63|210.03|213.44|210.84|212.63|210.03|0
1625208900000|2021-07-02 06:55:00|212.83|210.23|212.23|209.63|213.03|210.43|212.03|209.43|0
1625209200000|2021-07-02 07:00:00|212.03|209.43|213.18|210.58|213.58|210.98|210.97|208.37|0
1625209500000|2021-07-02 07:05:00|212.98|210.78|212.77|210.57|213.78|211.58|212.77|210.57|0
1625209800000|2021-07-02 07:10:00|212.68|210.48|211.57|209.37|213.18|210.98|211.17|208.97|0
1625210100000|2021-07-02 07:15:00|211.37|209.17|210.77|208.57|211.97|209.77|210.77|208.57|0
1625210400000|2021-07-02 07:20:00|210.87|208.67|210.17|207.97|211.17|208.97|209.77|207.57|0
1625210700000|2021-07-02 07:25:00|210.37|208.17|207.38|205.18|210.37|208.17|207.38|205.18|0
1625211000000|2021-07-02 07:30:00|207.18|204.98|208.17|205.97|208.57|206.37|206.98|204.78|0
1625211300000|2021-07-02 07:35:00|208.08|205.88|207.97|205.77|208.37|206.17|207.18|204.98|0
1625211600000|2021-07-02 07:40:00|207.87|205.67|207.97|205.77|208.17|205.97|207.37|205.17|0
1625211900000|2021-07-02 07:45:00|208.17|205.97|209.76|207.56|210.36|208.16|207.97|205.77|0
1625212200000|2021-07-02 07:50:00|209.96|207.76|208.76|206.56|209.96|207.76|208.56|206.36|0
1625212500000|2021-07-02 07:55:00|208.56|206.36|208.76|206.56|208.96|206.76|208.36|206.16|0
1625212800000|2021-07-02 08:00:00|208.86|206.66|208.56|206.36|209.16|206.96|207.96|205.76|0
1625213100000|2021-07-02 08:05:00|208.36|206.16|209.36|207.16|209.66|207.46|208.27|206.07|0
1625213400000|2021-07-02 08:10:00|209.46|207.26|211.15|208.95|211.26|209.06|209.36|207.16|0
1625213700000|2021-07-02 08:15:00|211.35|209.15|213.16|210.96|213.16|210.96|211.35|209.15|0
1625214000000|2021-07-02 08:20:00|213.36|211.16|212.95|210.75|213.36|211.16|212.35|210.15|0
1625214300000|2021-07-02 08:25:00|212.86|210.66|212.15|209.95|212.95|210.75|211.95|209.75|0
1625214600000|2021-07-02 08:30:00|211.95|209.75|212.25|210.05|212.55|210.35|211.55|209.35|0
1625214900000|2021-07-02 08:35:00|212.35|210.15|212.35|210.15|212.75|210.55|211.95|209.75|0
1625215200000|2021-07-02 08:40:00|212.55|210.35|212.95|210.75|212.95|210.75|211.75|209.55|0
1625215500000|2021-07-02 08:45:00|212.75|210.55|213.35|211.15|213.75|211.55|212.75|210.55|0
1625215800000|2021-07-02 08:50:00|213.15|210.95|212.95|210.75|213.35|211.15|212.05|209.85|0
1625216100000|2021-07-02 08:55:00|212.85|210.65|212.54|210.34|213.55|211.35|212.54|210.34|0
1625216400000|2021-07-02 09:00:00|212.74|210.54|212.54|210.34|213.35|211.15|212.54|210.34|0
1625216700000|2021-07-02 09:05:00|212.34|210.14|212.54|210.34|212.74|210.54|212.14|209.94|0
1625217000000|2021-07-02 09:10:00|212.34|210.14|211.94|209.74|212.74|210.54|211.94|209.74|0
1625217300000|2021-07-02 09:15:00|212.04|209.84|211.34|209.14|212.14|209.94|211.34|209.14|0
1625217600000|2021-07-02 09:20:00|211.14|208.94|212.14|209.94|212.34|210.14|210.93|208.73|0
1625217900000|2021-07-02 09:25:00|211.94|209.74|212.34|210.14|213.14|210.94|211.94|209.74|0
1625218200000|2021-07-02 09:30:00|212.54|210.34|212.53|210.33|212.94|210.74|211.93|209.73|0
1625218500000|2021-07-02 09:35:00|212.33|210.13|211.84|209.64|212.53|210.33|211.73|209.53|0
1625218800000|2021-07-02 09:40:00|211.73|209.53|211.33|209.13|212.13|209.93|211.33|209.13|0
1625219100000|2021-07-02 09:45:00|211.43|209.23|210.73|208.53|211.43|209.23|210.73|208.53|0
1625219400000|2021-07-02 09:50:00|210.93|208.73|211.33|209.13|211.93|209.73|210.53|208.33|0
1625219700000|2021-07-02 09:55:00|211.23|209.03|211.73|209.53|211.93|209.73|210.93|208.73|0
1625220000000|2021-07-02 10:00:00|211.53|209.33|210.72|208.52|211.53|209.33|210.52|208.32|0
1625220300000|2021-07-02 10:05:00|210.63|208.43|209.92|207.72|211.12|208.92|209.72|207.52|0
1625220600000|2021-07-02 10:10:00|210.12|207.92|210.52|208.32|211.12|208.92|209.92|207.72|0
1625220900000|2021-07-02 10:15:00|210.72|208.52|210.52|208.32|210.92|208.72|210.12|207.92|0
1625221200000|2021-07-02 10:20:00|210.42|208.22|211.02|208.82|211.32|209.12|210.32|208.12|0
1625221500000|2021-07-02 10:25:00|211.12|208.92|211.52|209.32|211.72|209.52|210.92|208.72|0
1625221800000|2021-07-02 10:30:00|211.72|209.52|212.12|209.92|212.52|210.32|211.32|209.12|0
1625222100000|2021-07-02 10:35:00|212.32|210.12|212.02|209.82|212.72|210.52|211.72|209.52|0
1625222400000|2021-07-02 10:40:00|212.12|209.92|211.51|209.31|212.12|209.92|211.31|209.11|0
1625222700000|2021-07-02 10:45:00|211.62|209.42|212.02|209.82|212.31|210.11|211.42|209.22|0
1625223000000|2021-07-02 10:50:00|212.11|209.91|211.31|209.11|212.11|209.91|211.11|208.91|0
1625223300000|2021-07-02 10:55:00|211.11|208.91|211.11|208.91|211.31|209.11|210.71|208.51|0
1625223600000|2021-07-02 11:00:00|210.91|208.71|209.91|207.71|210.91|208.71|209.71|207.51|0
1625223900000|2021-07-02 11:05:00|210.11|207.91|210.11|207.91|210.31|208.11|209.71|207.51|0
1625224200000|2021-07-02 11:10:00|210.01|207.81|210.3|208.1|210.91|208.71|209.91|207.71|0
1625224500000|2021-07-02 11:15:00|210.1|207.9|210.1|207.9|210.3|208.1|209.51|207.31|0
1625224800000|2021-07-02 11:20:00|209.9|207.7|209.41|207.21|210.1|207.9|209.3|207.1|0
1625225100000|2021-07-02 11:25:00|209.5|207.3|209.5|207.3|209.7|207.5|209.3|207.1|0
1625225400000|2021-07-02 11:30:00|209.3|207.1|208.7|206.5|209.5|207.3|208.7|206.5|0
1625225700000|2021-07-02 11:35:00|208.9|206.7|209.3|207.1|209.5|207.3|208.9|206.7|0
1625226000000|2021-07-02 11:40:00|209.4|207.2|209.1|206.9|209.7|207.5|209.1|206.9|0
1625226300000|2021-07-02 11:45:00|209.3|207.1|208.9|206.7|209.5|207.3|208.7|206.5|0
1625226600000|2021-07-02 11:50:00|208.7|206.5|209.1|206.9|209.5|207.3|208.7|206.5|0
1625226900000|2021-07-02 11:55:00|208.9|206.7|209.5|207.3|209.7|207.5|208.9|206.7|0
1625227200000|2021-07-02 12:00:00|209.6|207.4|209.3|207.1|209.6|207.4|208.1|205.9|0
1625227500000|2021-07-02 12:05:00|209.2|207|209.49|207.29|209.89|207.69|209.1|206.9|0
1625227800000|2021-07-02 12:10:00|209.69|207.49|210.39|208.19|210.69|208.49|209.69|207.49|0
1625228100000|2021-07-02 12:15:00|210.29|208.09|209.49|207.29|210.39|208.19|209.29|207.09|0
1625228400000|2021-07-02 12:20:00|209.69|207.49|210.09|207.89|210.49|208.29|209.49|207.29|0
1625228700000|2021-07-02 12:25:00|209.89|207.69|209.89|207.69|210.09|207.89|208.89|206.69|0
1625229000000|2021-07-02 12:30:00|209.59|207.39|201.31|199.11|210.09|207.89|201.31|199.11|0
1625229300000|2021-07-02 12:35:00|201.71|199.51|202.7|200.5|203.9|201.7|201.31|199.11|0
1625229600000|2021-07-02 12:40:00|202.9|200.7|200.91|198.71|203.5|201.3|199.92|197.72|0
1625229900000|2021-07-02 12:45:00|200.71|198.51|201.11|198.91|201.9|199.7|200.31|198.11|0
1625230200000|2021-07-02 12:50:00|201.21|199.01|201.11|198.91|201.41|199.21|200.51|198.31|0
1625230500000|2021-07-02 12:55:00|201.31|199.11|201.9|199.7|202.1|199.9|201.11|198.91|0
1625230800000|2021-07-02 13:00:00|201.7|199.5|201.5|199.3|201.9|199.7|200.71|198.51|0
1625231100000|2021-07-02 13:05:00|201.3|199.1|201.1|198.9|201.5|199.3|200.71|198.51|0
1625231400000|2021-07-02 13:10:00|200.9|198.7|201.3|199.1|201.3|199.1|200.7|198.5|0
1625231700000|2021-07-02 13:15:00|201.1|198.9|199.32|197.12|201.1|198.9|199.12|196.92|0
1625232000000|2021-07-02 13:20:00|199.51|197.31|200.7|198.5|200.7|198.5|199.51|197.31|0
1625232300000|2021-07-02 13:25:00|200.9|198.7|201.69|199.49|202.49|200.29|200.7|198.5|0
1625232600000|2021-07-02 13:30:00|201.49|199.29|202.89|200.69|204.09|201.89|200.9|198.7|0
1625232900000|2021-07-02 13:35:00|203.09|200.89|202.29|200.09|203.09|200.89|201.49|199.29|0
1625233200000|2021-07-02 13:40:00|202.09|199.89|202.39|200.19|204.28|202.08|202.09|199.89|0
1625233500000|2021-07-02 13:45:00|202.49|200.29|200.1|197.9|202.49|200.29|200.1|197.9|0
1625233800000|2021-07-02 13:50:00|200.3|198.1|200.1|197.9|201.09|198.89|199.7|197.5|0
1625234100000|2021-07-02 13:55:00|200.3|198.1|200.49|198.29|200.89|198.69|199.9|197.7|0
1625234400000|2021-07-02 14:00:00|200.69|198.49|200.29|198.09|201.49|199.29|199.9|197.7|0
1625234700000|2021-07-02 14:05:00|200.49|198.29|200.29|198.09|201.09|198.89|199.9|197.7|0
1625235000000|2021-07-02 14:10:00|200.49|198.29|202.29|200.09|202.69|200.49|200.49|198.29|0
1625235300000|2021-07-02 14:15:00|202.09|199.89|200.51|198.31|202.09|199.89|200.31|198.11|0
1625235600000|2021-07-02 14:20:00|200.31|198.11|200.7|198.5|201.3|199.1|200.31|198.11|0
1625235900000|2021-07-02 14:25:00|200.5|198.3|200.5|198.3|201.3|199.1|199.91|197.71|0
1625236200000|2021-07-02 14:30:00|200.7|198.5|200.7|198.5|201.29|199.09|200.3|198.1|0
1625236500000|2021-07-02 14:35:00|200.5|198.3|200.5|198.3|201.49|199.29|200.3|198.1|0
1625236800000|2021-07-02 14:40:00|200.3|198.1|201.29|199.09|201.69|199.49|200.11|197.91|0
1625237100000|2021-07-02 14:45:00|201.09|198.89|200.7|198.5|201.69|199.49|200.7|198.5|0
1625237400000|2021-07-02 14:50:00|200.5|198.3|200.3|198.1|201.49|199.29|200.1|197.9|0
1625237700000|2021-07-02 14:55:00|200.5|198.3|200.3|198.1|200.69|198.49|199.9|197.7|0
1625238000000|2021-07-02 15:00:00|200.5|198.3|200.3|198.1|200.69|198.49|199.9|197.7|0
1625238300000|2021-07-02 15:05:00|200.49|198.29|200.3|198.1|200.89|198.69|200.1|197.9|0
1625238600000|2021-07-02 15:10:00|200.4|198.2|200.1|197.9|200.49|198.29|198.91|196.71|0
1625238900000|2021-07-02 15:15:00|199.9|197.7|199.7|197.5|200.1|197.9|199.5|197.3|0
1625239200000|2021-07-02 15:20:00|199.5|197.3|199.5|197.3|200.29|198.09|199.31|197.11|0
1625239500000|2021-07-02 15:25:00|199.31|197.11|198.71|196.51|200.09|197.89|198.71|196.51|0
1625239800000|2021-07-02 15:30:00|198.91|196.71|198.71|196.51|199.21|197.01|198.71|196.51|0
1625240100000|2021-07-02 15:35:00|198.91|196.71|198.51|196.31|199.21|197.01|198.32|196.12|0
1625240400000|2021-07-02 15:40:00|198.32|196.12|198.32|196.12|199.1|196.9|198.32|196.12|0
1625240700000|2021-07-02 15:45:00|198.12|195.92|197.33|195.13|198.32|196.12|197.33|195.13|0
1625241000000|2021-07-02 15:50:00|197.14|194.94|196.35|194.15|197.14|194.94|196.35|194.15|0
1625241300000|2021-07-02 15:55:00|195.96|193.76|195.96|193.76|196.15|193.95|194.79|192.59|0
1625241600000|2021-07-02 16:00:00|195.76|193.56|195.96|193.76|196.35|194.15|195.57|193.37|0
1625241900000|2021-07-02 16:05:00|196.72|194.52|196.13|193.93|196.72|194.52|195.93|193.73|0
1625242200000|2021-07-02 16:10:00|196.32|194.12|196.71|194.51|196.91|194.71|196.13|193.93|0
1625242500000|2021-07-02 16:15:00|196.52|194.32|195.93|193.73|196.91|194.71|195.74|193.54|0
1625242800000|2021-07-02 16:20:00|195.74|193.54|196.13|193.93|196.13|193.93|195.54|193.34|0
1625243100000|2021-07-02 16:25:00|196.03|193.83|195.73|193.53|196.13|193.93|195.54|193.34|0
1625243400000|2021-07-02 16:30:00|195.93|193.73|194.17|191.97|195.93|193.73|193.98|191.78|0
1625243700000|2021-07-02 16:35:00|193.78|191.58|193.39|191.19|194.27|192.07|193.2|191|0
1625244000000|2021-07-02 16:40:00|193.2|191|192.04|189.84|193.39|191.19|192.04|189.84|0
1625244300000|2021-07-02 16:45:00|192.23|190.03|191.67|189.47|192.44|190.24|191.48|189.28|0
1625244600000|2021-07-02 16:50:00|191.86|189.66|190.52|188.32|191.86|189.66|190.32|188.12|0
1625244900000|2021-07-02 16:55:00|190.32|188.12|190.13|187.93|190.9|188.7|189.94|187.74|0
1625245200000|2021-07-02 17:00:00|189.94|187.74|188.6|186.4|190.13|187.93|188.4|186.2|0
1625245500000|2021-07-02 17:05:00|188.4|186.2|190.7|188.5|190.7|188.5|188.4|186.2|0
1625245800000|2021-07-02 17:10:00|190.51|188.31|190.89|188.69|191.28|189.08|190.51|188.31|0
1625246100000|2021-07-02 17:15:00|190.7|188.5|191.66|189.46|191.66|189.46|190.42|188.22|0
1625246400000|2021-07-02 17:20:00|191.47|189.27|190.89|188.69|191.47|189.27|190.7|188.5|0
1625246700000|2021-07-02 17:25:00|190.7|188.5|191.08|188.88|191.27|189.07|190.51|188.31|0
1625247000000|2021-07-02 17:30:00|190.89|188.69|191.85|189.65|192.04|189.84|190.5|188.3|0
1625247300000|2021-07-02 17:35:00|191.66|189.46|190.5|188.3|191.66|189.46|190.5|188.3|0
1625247600000|2021-07-02 17:40:00|190.31|188.11|189.96|187.76|190.5|188.3|189.54|187.34|0
1625247900000|2021-07-02 17:45:00|190.15|187.95|190.15|187.95|191.11|188.91|190.15|187.95|0
1625248200000|2021-07-02 17:50:00|190.34|188.14|191.11|188.91|191.3|189.1|190.15|187.95|0
1625248500000|2021-07-02 17:55:00|190.91|188.71|190.03|187.83|191.11|188.91|189.54|187.34|0
1625248800000|2021-07-02 18:00:00|190.22|188.02|189.84|187.64|190.42|188.22|189.65|187.45|0
1625249100000|2021-07-02 18:05:00|189.65|187.45|189.07|186.87|189.84|187.64|188.88|186.68|0
1625249400000|2021-07-02 18:10:00|188.98|186.78|189.45|187.25|189.65|187.45|188.88|186.68|0
1625249700000|2021-07-02 18:15:00|189.65|187.45|189.07|186.87|189.84|187.64|189.07|186.87|0
1625250000000|2021-07-02 18:20:00|188.88|186.68|188.5|186.3|189.26|187.06|188.31|186.11|0
1625250300000|2021-07-02 18:25:00|188.69|186.49|188.3|186.1|188.88|186.68|188.11|185.91|0
1625250600000|2021-07-02 18:30:00|188.11|185.91|189.3|187.1|189.68|187.48|188.11|185.91|0
1625250900000|2021-07-02 18:35:00|189.49|187.29|189.68|187.48|189.68|187.48|188.92|186.72|0
1625251200000|2021-07-02 18:40:00|189.49|187.29|190.25|188.05|190.63|188.43|189.3|187.1|0
1625251500000|2021-07-02 18:45:00|190.06|187.86|190.82|188.62|191.39|189.19|190.06|187.86|0
1625251800000|2021-07-02 18:50:00|191.01|188.81|191.39|189.19|191.58|189.38|190.82|188.62|0
1625252100000|2021-07-02 18:55:00|191.2|189|191.01|188.81|191.58|189.38|190.63|188.43|0
1625252400000|2021-07-02 19:00:00|191.2|189|190.24|188.04|191.58|189.38|190.05|187.85|0
1625252700000|2021-07-02 19:05:00|190.05|187.85|188.72|186.52|190.05|187.85|188.53|186.33|0
1625253000000|2021-07-02 19:10:00|188.91|186.71|189.29|187.09|189.86|187.66|187.96|185.76|0
1625253300000|2021-07-02 19:15:00|189.2|187|189.27|187.07|190.71|188.51|188.34|186.14|0
1625253600000|2021-07-02 19:20:00|189.08|186.88|189.27|187.07|189.65|187.45|189.08|186.88|0
1625253900000|2021-07-02 19:25:00|189.18|186.98|188.89|186.69|189.46|187.26|188.7|186.5|0
1625254200000|2021-07-02 19:30:00|189.27|187.07|189.27|187.07|189.46|187.26|188.51|186.31|0
1625254500000|2021-07-02 19:35:00|189.37|187.17|188.32|186.12|190.22|188.02|188.13|185.93|0
1625254800000|2021-07-02 19:40:00|188.13|185.93|188.76|186.56|189.7|187.5|187.94|185.74|0
1625255100000|2021-07-02 19:45:00|188.75|186.55|188.38|186.18|189.13|186.93|188|185.8|0
1625255400000|2021-07-02 19:50:00|187.81|185.61|186.87|184.67|187.81|185.61|186.12|183.92|0
1625255700000|2021-07-02 19:55:00|187.06|184.86|188.56|186.36|190.26|188.06|186.87|184.67|0
1625256000000|2021-07-02 20:00:00|188.75|186.55|191.02|188.82|191.02|188.82|188.75|186.55|0
1625256300000|2021-07-02 20:05:00|190.83|188.63|191.4|189.2|191.4|189.2|190.64|188.44|0
1625256600000|2021-07-02 20:10:00|191.21|189.01|191.01|188.81|191.59|189.39|190.83|188.63|0
1625554800000|2021-07-06 07:00:00|189.95|187.55|191.75|189.35|192.13|189.73|189.66|187.26|0
1625555100000|2021-07-06 07:05:00|191.74|189.74|190.59|188.59|193.07|191.07|190.5|188.5|0
1625555400000|2021-07-06 07:10:00|190.4|188.4|189.83|187.83|190.97|188.97|188.7|186.7|0
1625555700000|2021-07-06 07:15:00|190.02|188.02|191.16|189.16|191.16|189.16|189.45|187.45|0
1625556000000|2021-07-06 07:20:00|190.97|188.97|191.54|189.54|191.73|189.73|189.93|187.93|0
1625556300000|2021-07-06 07:25:00|191.64|189.64|189.26|187.26|191.73|189.73|189.26|187.26|0
1625556600000|2021-07-06 07:30:00|189.07|187.07|190.21|188.21|190.21|188.21|188.88|186.88|0
1625556900000|2021-07-06 07:35:00|190.02|188.02|190.96|188.96|191.34|189.34|189.83|187.83|0
1625557200000|2021-07-06 07:40:00|191.15|189.15|192.01|190.01|193.06|191.06|191.15|189.15|0
1625557500000|2021-07-06 07:45:00|192.1|190.1|190.77|188.77|192.68|190.68|190.58|188.58|0
1625557800000|2021-07-06 07:50:00|190.96|188.96|190.58|188.58|190.96|188.96|189.63|187.63|0
1625558100000|2021-07-06 07:55:00|190.77|188.77|190.87|188.87|191.53|189.53|190.58|188.58|0
1625558400000|2021-07-06 08:00:00|191.15|189.15|191.72|189.72|192.48|190.48|190.87|188.87|0
1625558700000|2021-07-06 08:05:00|191.91|189.91|190.38|188.38|192.1|190.1|190.38|188.38|0
1625559000000|2021-07-06 08:10:00|190.19|188.19|190.76|188.76|191.33|189.33|189.81|187.81|0
1625559300000|2021-07-06 08:15:00|190.86|188.86|190.95|188.95|191.71|189.71|190.38|188.38|0
1625559600000|2021-07-06 08:20:00|190.57|188.57|190.57|188.57|190.95|188.95|189.62|187.62|0
1625559900000|2021-07-06 08:25:00|190.38|188.38|190.95|188.95|191.05|189.05|190.19|188.19|0
1625560200000|2021-07-06 08:30:00|191.14|189.14|191.33|189.33|192.09|190.09|191.05|189.05|0
1625560500000|2021-07-06 08:35:00|191.14|189.14|191.13|189.13|191.52|189.52|190.57|188.57|0
1625560800000|2021-07-06 08:40:00|191.33|189.33|191.13|189.13|191.51|189.51|190.75|188.75|0
1625561100000|2021-07-06 08:45:00|191.32|189.32|190.56|188.56|191.7|189.7|190.56|188.56|0
1625561400000|2021-07-06 08:50:00|190.66|188.66|190.94|188.94|191.13|189.13|190.56|188.56|0
1625561700000|2021-07-06 08:55:00|190.75|188.75|190.37|188.37|190.85|188.85|189.99|187.99|0
1625562000000|2021-07-06 09:00:00|190.56|188.56|190.18|188.18|190.94|188.94|189.99|187.99|0
1625562300000|2021-07-06 09:05:00|190.28|188.28|190.56|188.56|190.75|188.75|190.18|188.18|0
1625562600000|2021-07-06 09:10:00|190.65|188.65|190.17|188.17|190.84|188.84|190.17|188.17|0
1625562900000|2021-07-06 09:15:00|190.36|188.36|189.98|187.98|190.55|188.55|189.6|187.6|0
1625563200000|2021-07-06 09:20:00|190.17|188.17|189.98|187.98|190.36|188.36|189.6|187.6|0
1625563500000|2021-07-06 09:25:00|190.17|188.17|190.55|188.55|190.74|188.74|189.98|187.98|0
1625563800000|2021-07-06 09:30:00|190.46|188.46|191.88|189.88|191.98|189.98|190.46|188.46|0
1625564100000|2021-07-06 09:35:00|191.98|189.98|190.74|188.74|192.07|190.07|190.55|188.55|0
1625564400000|2021-07-06 09:40:00|190.93|188.93|190.35|188.35|190.93|188.93|190.07|188.07|0
1625564700000|2021-07-06 09:45:00|190.54|188.54|190.54|188.54|190.73|188.73|190.16|188.16|0
1625565000000|2021-07-06 09:50:00|190.35|188.35|190.54|188.54|190.54|188.54|189.59|187.59|0
1625565300000|2021-07-06 09:55:00|190.45|188.45|189.59|187.59|190.54|188.54|189.5|187.5|0
1625565600000|2021-07-06 10:00:00|189.78|187.78|189.21|187.21|189.97|187.97|189.21|187.21|0
1625565900000|2021-07-06 10:05:00|189.4|187.4|189.78|187.78|190.16|188.16|189.02|187.02|0
1625566200000|2021-07-06 10:10:00|189.97|187.97|189.78|187.78|190.16|188.16|189.78|187.78|0
1625566500000|2021-07-06 10:15:00|189.97|187.97|189.77|187.77|190.34|188.34|189.4|187.4|0
1625566800000|2021-07-06 10:20:00|189.96|187.96|190.34|188.34|190.72|188.72|189.77|187.77|0
1625567100000|2021-07-06 10:25:00|190.15|188.15|190.53|188.53|191.1|189.1|190.15|188.15|0
1625567400000|2021-07-06 10:30:00|190.34|188.34|190.72|188.72|190.72|188.72|189.58|187.58|0
1625567700000|2021-07-06 10:35:00|190.63|188.63|190.91|188.91|191.29|189.29|190.53|188.53|0
1625568000000|2021-07-06 10:40:00|191.1|189.1|189.77|187.77|191.29|189.29|189.77|187.77|0
1625568300000|2021-07-06 10:45:00|189.67|187.67|189.76|187.76|190.14|188.14|189.57|187.57|0
1625568600000|2021-07-06 10:50:00|189.57|187.57|189.19|187.19|189.86|187.86|188.63|186.63|0
1625568900000|2021-07-06 10:55:00|189.38|187.38|190.71|188.71|191.09|189.09|189.19|187.19|0
1625569200000|2021-07-06 11:00:00|190.9|188.9|189.95|187.95|190.9|188.9|189.95|187.95|0
1625569500000|2021-07-06 11:05:00|189.76|187.76|190.52|188.52|190.52|188.52|189.57|187.57|0
1625569800000|2021-07-06 11:10:00|190.43|188.43|190.9|188.9|191.09|189.09|190.14|188.14|0
1625570100000|2021-07-06 11:15:00|191.09|189.09|190.89|188.89|191.09|189.09|190.51|188.51|0
1625570400000|2021-07-06 11:20:00|191.08|189.08|189.75|187.75|191.27|189.27|189.56|187.56|0
1625570700000|2021-07-06 11:25:00|189.94|187.94|188.24|186.24|189.94|187.94|188.24|186.24|0
1625571000000|2021-07-06 11:30:00|188.62|186.62|189.37|187.37|189.56|187.56|188.43|186.43|0
1625571300000|2021-07-06 11:35:00|189.47|187.47|189.66|187.66|190.32|188.32|189.37|187.37|0
1625571600000|2021-07-06 11:40:00|189.75|187.75|190.89|188.89|191.08|189.08|189.56|187.56|0
1625571900000|2021-07-06 11:45:00|191.08|189.08|190.12|188.12|191.08|189.08|190.12|188.12|0
1625572200000|2021-07-06 11:50:00|190.22|188.22|189.74|187.74|190.31|188.31|189.55|187.55|0
1625572500000|2021-07-06 11:55:00|189.84|187.84|190.03|188.03|190.31|188.31|189.84|187.84|0
1625572800000|2021-07-06 12:00:00|190.12|188.12|189.93|187.93|190.12|188.12|189.74|187.74|0
1625573100000|2021-07-06 12:05:00|189.74|187.74|190.31|188.31|190.31|188.31|189.74|187.74|0
1625573400000|2021-07-06 12:10:00|190.12|188.12|190.31|188.31|190.41|188.41|189.93|187.93|0
1625573700000|2021-07-06 12:15:00|190.41|188.41|191.07|189.07|191.45|189.45|190.31|188.31|0
1625574000000|2021-07-06 12:20:00|191.26|189.26|190.49|188.49|191.45|189.45|190.49|188.49|0
1625574300000|2021-07-06 12:25:00|190.68|188.68|189.92|187.92|190.68|188.68|189.73|187.73|0
1625574600000|2021-07-06 12:30:00|190.11|188.11|189.92|187.92|190.11|188.11|189.54|187.54|0
1625574900000|2021-07-06 12:35:00|189.73|187.73|188.78|186.78|189.92|187.92|188.78|186.78|0
1625575200000|2021-07-06 12:40:00|188.59|186.59|188.97|186.97|189.16|187.16|188.59|186.59|0
1625575500000|2021-07-06 12:45:00|189.16|187.16|189.35|187.35|189.35|187.35|188.97|186.97|0
1625575800000|2021-07-06 12:50:00|189.16|187.16|189.35|187.35|189.54|187.54|188.97|186.97|0
1625576100000|2021-07-06 12:55:00|189.44|187.44|188.96|186.96|189.53|187.53|188.96|186.96|0
1625576400000|2021-07-06 13:00:00|188.78|186.78|188.96|186.96|189.15|187.15|188.59|186.59|0
1625576700000|2021-07-06 13:05:00|189.15|187.15|189.53|187.53|189.72|187.72|188.96|186.96|0
1625577000000|2021-07-06 13:10:00|189.72|187.72|190.1|188.1|190.67|188.67|189.53|187.53|0
1625577300000|2021-07-06 13:15:00|189.91|187.91|189.53|187.53|190.29|188.29|189.34|187.34|0
1625577600000|2021-07-06 13:20:00|189.34|187.34|188.39|186.39|189.53|187.53|188.39|186.39|0
1625577900000|2021-07-06 13:25:00|188.58|186.58|188.39|186.39|188.58|186.58|188.01|186.01|0
1625578200000|2021-07-06 13:30:00|188.01|186.01|190.47|188.47|190.47|188.47|186.5|184.5|0
1625578500000|2021-07-06 13:35:00|190.66|188.66|193.14|191.14|193.9|191.9|190.66|188.66|0
1625578800000|2021-07-06 13:40:00|192.57|190.57|193.9|191.9|193.9|191.9|192.57|190.57|0
1625579100000|2021-07-06 13:45:00|193.71|191.71|191.61|189.61|194.67|192.67|191.04|189.04|0
1625579400000|2021-07-06 13:50:00|191.42|189.42|193.52|191.52|193.71|191.71|191.42|189.42|0
1625579700000|2021-07-06 13:55:00|193.71|191.71|194|192|194.47|192.47|193.52|191.52|0
1625580000000|2021-07-06 14:00:00|194.19|192.19|196.4|194.4|196.78|194.78|193.51|191.51|0
1625580300000|2021-07-06 14:05:00|196.59|194.59|196.01|194.01|196.97|194.97|195.62|193.62|0
1625580600000|2021-07-06 14:10:00|195.82|193.82|196.59|194.59|196.97|194.97|195.82|193.82|0
1625580900000|2021-07-06 14:15:00|196.78|194.78|199.1|197.1|200.07|198.07|196.78|194.78|0
1625581200000|2021-07-06 14:20:00|198.91|196.91|201.82|199.82|202.41|200.41|198.91|196.91|0
1625581500000|2021-07-06 14:25:00|202.02|200.02|200.28|198.28|202.21|200.21|199.89|197.89|0
1625581800000|2021-07-06 14:30:00|200.09|198.09|206.52|204.52|207.11|205.11|200.09|198.09|0
1625582100000|2021-07-06 14:35:00|206.33|204.33|203.39|201.39|207.9|205.9|202.8|200.8|0
1625582400000|2021-07-06 14:40:00|203.58|201.58|203|201|204.56|202.56|202.8|200.8|0
1625582700000|2021-07-06 14:45:00|203.1|201.1|204.95|202.95|205.73|203.73|202.8|200.8|0
1625583000000|2021-07-06 14:50:00|205.14|203.14|206.71|204.71|207.5|205.5|204.95|202.95|0
1625583300000|2021-07-06 14:55:00|206.52|204.52|209.85|207.85|209.85|207.85|206.52|204.52|0
1625583600000|2021-07-06 15:00:00|210.05|208.05|212.37|210.37|212.58|210.58|209.25|207.25|0
1625583900000|2021-07-06 15:05:00|212.57|210.57|209.01|207.01|213.36|211.36|208.82|206.82|0
1625584200000|2021-07-06 15:10:00|209.21|207.21|211.18|209.18|211.18|209.18|209.21|207.21|0
1625584500000|2021-07-06 15:15:00|210.98|208.98|212.17|210.17|213.75|211.75|209.8|207.8|0
1625584800000|2021-07-06 15:20:00|212.36|210.36|212.76|210.76|213.16|211.16|210.69|208.69|0
1625585100000|2021-07-06 15:25:00|212.56|210.56|210.92|208.92|216.24|214.24|210.92|208.92|0
1625585400000|2021-07-06 15:30:00|210.73|208.73|209.37|207.37|211.51|209.51|208.59|206.59|0
1625585700000|2021-07-06 15:35:00|208.98|206.98|208.39|206.39|208.98|206.98|207.81|205.81|0
1625586000000|2021-07-06 15:40:00|208.2|206.2|209.37|207.37|209.37|207.37|208|206|0
1625586300000|2021-07-06 15:45:00|209.18|207.18|209.76|207.76|211.33|209.33|209.18|207.18|0
1625586600000|2021-07-06 15:50:00|209.37|207.37|211.04|209.04|211.33|209.33|209.37|207.37|0
1625586900000|2021-07-06 15:55:00|210.74|208.74|210.35|208.35|211.33|209.33|209.56|207.56|0
1625587200000|2021-07-06 16:00:00|210.54|208.54|213.5|211.5|214.09|212.09|210.54|208.54|0
1625587500000|2021-07-06 16:05:00|213.3|211.3|217.86|215.86|217.86|215.86|212.51|210.51|0
1625587800000|2021-07-06 16:10:00|217.67|215.67|215.87|213.87|217.67|215.67|214.49|212.49|0
1625588100000|2021-07-06 16:15:00|215.67|213.67|218.06|216.06|218.46|216.46|214.88|212.88|0
1625588400000|2021-07-06 16:20:00|218.46|216.46|216.22|214.22|219.8|217.8|215.83|213.83|0
1625588700000|2021-07-06 16:25:00|216.42|214.42|215.82|213.82|218.2|216.2|215.43|213.43|0
1625589000000|2021-07-06 16:30:00|216.62|214.62|216.81|214.81|219|217|216.62|214.62|0
1625589300000|2021-07-06 16:35:00|217.01|215.01|217.01|215.01|218.6|216.6|216.61|214.61|0
1625589600000|2021-07-06 16:40:00|216.81|214.81|217.4|215.4|218.2|216.2|216.41|214.41|0
1625589900000|2021-07-06 16:45:00|217.21|215.21|215.42|213.42|218|216|215.22|213.22|0
1625590200000|2021-07-06 16:50:00|215.22|213.22|213.64|211.64|215.82|213.82|213.64|211.64|0
1625590500000|2021-07-06 16:55:00|213.45|211.45|211.87|209.87|214.04|212.04|211.68|209.68|0
1625590800000|2021-07-06 17:00:00|212.07|210.07|210.7|208.7|212.66|210.66|210.7|208.7|0
1625591100000|2021-07-06 17:05:00|210.5|208.5|209.72|207.72|210.89|208.89|209.72|207.72|0
1625591400000|2021-07-06 17:10:00|209.91|207.91|208.78|206.78|210.5|208.5|208.78|206.78|0
1625591700000|2021-07-06 17:15:00|208.39|206.39|208.19|206.19|208.58|206.58|207.99|205.99|0
1625592000000|2021-07-06 17:20:00|207.99|205.99|208.19|206.19|208.58|206.58|206.62|204.62|0
1625592300000|2021-07-06 17:25:00|207.99|205.99|207.99|205.99|208.78|206.78|207.4|205.4|0
1625592600000|2021-07-06 17:30:00|208.19|206.19|207.99|205.99|208.58|206.58|207.79|205.79|0
1625592900000|2021-07-06 17:35:00|208.18|206.18|207.79|205.79|208.18|206.18|207.4|205.4|0
1625593200000|2021-07-06 17:40:00|207.59|205.59|206.22|204.22|208.18|206.18|206.03|204.03|0
1625593500000|2021-07-06 17:45:00|206.03|204.03|205.83|203.83|206.42|204.42|205.64|203.64|0
1625593800000|2021-07-06 17:50:00|205.64|203.64|204.85|202.85|205.64|203.64|204.66|202.66|0
1625594100000|2021-07-06 17:55:00|205.05|203.05|205.05|203.05|205.44|203.44|204.46|202.46|0
1625594400000|2021-07-06 18:00:00|205.24|203.24|203.88|201.88|205.24|203.24|203.88|201.88|0
1625594700000|2021-07-06 18:05:00|204.07|202.07|204.07|202.07|204.27|202.27|203.29|201.29|0
1625595000000|2021-07-06 18:10:00|204.27|202.27|204.65|202.65|205.43|203.43|204.27|202.27|0
1625595300000|2021-07-06 18:15:00|204.46|202.46|202.71|200.71|205.04|203.04|202.71|200.71|0
1625595600000|2021-07-06 18:20:00|202.52|200.52|202.51|200.51|202.71|200.71|202.13|200.13|0
1625595900000|2021-07-06 18:25:00|202.71|200.71|201.54|199.54|202.9|200.9|201.54|199.54|0
1625596200000|2021-07-06 18:30:00|201.35|199.35|199.41|197.41|201.35|199.35|199.03|197.03|0
1625596500000|2021-07-06 18:35:00|199.22|197.22|200.57|198.57|201.35|199.35|199.22|197.22|0
1625596800000|2021-07-06 18:40:00|200.38|198.38|200.96|198.96|201.54|199.54|200.38|198.38|0
1625597100000|2021-07-06 18:45:00|201.15|199.15|201.54|199.54|201.54|199.54|200.96|198.96|0
1625597400000|2021-07-06 18:50:00|201.35|199.35|203.29|201.29|203.48|201.48|200.76|198.76|0
1625597700000|2021-07-06 18:55:00|203.09|201.09|201.54|199.54|203.09|201.09|201.34|199.34|0
1625598000000|2021-07-06 19:00:00|201.73|199.73|200.95|198.95|201.93|199.93|200.76|198.76|0
1625598300000|2021-07-06 19:05:00|201.15|199.15|199.31|197.31|201.15|199.15|199.31|197.31|0
1625598600000|2021-07-06 19:10:00|199.4|197.4|198.44|196.44|199.6|197.6|197.86|195.86|0
1625598900000|2021-07-06 19:15:00|198.63|196.63|198.24|196.24|198.63|196.63|197.86|195.86|0
1625599200000|2021-07-06 19:20:00|198.05|196.05|196.43|194.43|198.34|196.34|196.24|194.24|0
1625599500000|2021-07-06 19:25:00|196.24|194.24|195.27|193.27|196.24|194.24|194.89|192.89|0
1625599800000|2021-07-06 19:30:00|195.08|193.08|197.39|195.39|197.59|195.59|194.31|192.31|0
1625600100000|2021-07-06 19:35:00|197.59|195.59|195.08|193.08|197.78|195.78|194.89|192.89|0
1625600400000|2021-07-06 19:40:00|194.89|192.89|194.88|192.88|195.46|193.46|194.31|192.31|0
1625600700000|2021-07-06 19:45:00|194.69|192.69|193.54|191.54|194.69|192.69|193.35|191.35|0
1625601000000|2021-07-06 19:50:00|193.73|191.73|195.27|193.27|196.42|194.42|192.58|190.58|0
1625601300000|2021-07-06 19:55:00|195.46|193.46|195.56|193.56|196.23|194.23|194.11|192.11|0
1625601600000|2021-07-06 20:00:00|195.94|193.94|197.48|195.48|197.68|195.68|195.75|193.75|0
1625601900000|2021-07-06 20:05:00|197.1|195.1|197.87|195.87|197.87|195.87|196.71|194.71|0
1625602200000|2021-07-06 20:10:00|197.67|195.67|198.06|196.06|198.06|196.06|197.48|195.48|0
1625602500000|2021-07-06 20:15:00|198.07|195.67|198.07|195.67|198.07|195.67|198.07|195.67|0
1625602800000|2021-07-06 20:20:00|198.06|195.66|198.36|195.96|198.36|195.96|197.87|195.47|0
1625603100000|2021-07-06 20:25:00|198.55|196.15|198.74|196.34|199.32|196.92|198.55|196.15|0
1625603400000|2021-07-06 20:30:00|198.93|196.53|198.55|196.15|199.13|196.73|198.55|196.15|0
1625603700000|2021-07-06 20:35:00|198.54|196.14|198.54|196.14|198.74|196.34|198.54|196.14|0
1625604000000|2021-07-06 20:40:00|198.74|196.34|199.12|196.72|199.32|196.92|198.74|196.34|0
1625604300000|2021-07-06 20:45:00|199.32|196.92|200.48|198.08|200.48|198.08|199.12|196.72|0
1625604600000|2021-07-06 20:50:00|200.38|197.98|200.09|197.69|200.67|198.27|200.09|197.69|0
1625604900000|2021-07-06 20:55:00|200.19|197.79|200.19|197.79|200.28|197.88|199.5|197.1|0
1625605200000|2021-07-06 21:00:00|200.04|197.64|199.62|197.22|200.04|197.64|199.56|197.16|0
1625605500000|2021-07-06 21:05:00|199.73|197.33|199.65|197.25|199.77|197.37|199.62|197.22|0
1625605800000|2021-07-06 21:10:00|199.59|197.19|199.7|197.3|200.12|197.72|199.59|197.19|0
1625606100000|2021-07-06 21:15:00|199.62|197.22|199.9|197.5|199.9|197.5|199.39|196.99|0
1625606400000|2021-07-06 21:20:00|199.95|197.55|200.4|198|200.46|198.06|199.95|197.55|0
1625606700000|2021-07-06 21:25:00|200.37|197.97|200.49|198.09|200.51|198.11|200.32|197.92|0
1625607000000|2021-07-06 21:30:00|200.97|198.57|200.57|198.17|200.97|198.57|200.49|198.09|0
1625607300000|2021-07-06 21:35:00|200.83|198.43|201.07|198.67|201.07|198.67|200.54|198.14|0
1625607600000|2021-07-06 21:40:00|200.93|198.53|200.85|198.45|201.36|198.96|200.82|198.42|0
1625607900000|2021-07-06 21:45:00|200.79|198.39|200.65|198.25|200.79|198.39|200.65|198.25|0
1625608200000|2021-07-06 21:50:00|200.62|198.22|200.59|198.19|200.79|198.39|200.53|198.13|0
1625608500000|2021-07-06 21:55:00|200.67|198.27|200.5|198.1|200.73|198.33|200.42|198.02|0
1625608800000|2021-07-06 22:00:00|199.97|197.57|199.87|197.47|200.65|198.25|199.78|197.38|0
1625609100000|2021-07-06 22:05:00|199.78|197.38|199.29|196.89|199.87|197.47|199.29|196.89|0
1625609400000|2021-07-06 22:10:00|199.48|197.08|199.29|196.89|199.78|197.38|199.29|196.89|0
1625609700000|2021-07-06 22:15:00|199.09|196.69|198.51|196.11|199.09|196.69|198.51|196.11|0
1625610000000|2021-07-06 22:20:00|198.71|196.31|198.51|196.11|198.9|196.5|198.32|195.92|0
1625610300000|2021-07-06 22:25:00|198.7|196.3|198.51|196.11|198.7|196.3|198.51|196.11|0
1625610600000|2021-07-06 22:30:00|198.7|196.3|199.09|196.69|199.09|196.69|198.7|196.3|0
1625610900000|2021-07-06 22:35:00|198.89|196.49|198.99|196.59|198.99|196.59|198.7|196.3|0
1625611200000|2021-07-06 22:40:00|198.89|196.49|198.7|196.3|198.89|196.49|198.51|196.11|0
1625611500000|2021-07-06 22:45:00|198.89|196.49|199.08|196.68|199.08|196.68|198.5|196.1|0
1625611800000|2021-07-06 22:50:00|199.28|196.88|198.89|196.49|199.47|197.07|198.5|196.1|0
1625612100000|2021-07-06 22:55:00|198.8|196.4|199.08|196.68|199.08|196.68|198.5|196.1|0
1625612400000|2021-07-06 23:00:00|199.37|196.97|199.08|196.68|199.37|196.97|198.79|196.39|0
1625612700000|2021-07-06 23:05:00|198.99|196.59|199.27|196.87|199.46|197.06|198.99|196.59|0
1625613000000|2021-07-06 23:10:00|199.08|196.68|198.69|196.29|199.27|196.87|198.69|196.29|0
1625613300000|2021-07-06 23:15:00|198.88|196.48|198.69|196.29|198.88|196.48|198.69|196.29|0
1625613600000|2021-07-06 23:20:00|198.49|196.09|199.07|196.67|199.07|196.67|198.49|196.09|0
1625613900000|2021-07-06 23:25:00|199.27|196.87|199.46|197.06|199.46|197.06|199.26|196.86|0
1625614200000|2021-07-06 23:30:00|199.65|197.25|199.46|197.06|199.65|197.25|199.46|197.06|0
1625614500000|2021-07-06 23:35:00|199.65|197.25|200.04|197.64|200.04|197.64|199.26|196.86|0
1625614800000|2021-07-06 23:40:00|200.23|197.83|201|198.6|201.2|198.8|200.04|197.64|0
1625615100000|2021-07-06 23:45:00|201.2|198.8|201|198.6|201.59|199.19|201|198.6|0
1625615400000|2021-07-06 23:50:00|201.2|198.8|201|198.6|201.59|199.19|201|198.6|0
1625615700000|2021-07-06 23:55:00|200.81|198.41|200.42|198.02|200.81|198.41|200.03|197.63|0
1625616000000|2021-07-07 00:00:00|200.91|198.51|200.22|197.82|202.36|199.96|199.64|197.24|0
1625616300000|2021-07-07 00:05:00|200.03|197.63|200.41|198.01|200.61|198.21|199.64|197.24|0
1625616600000|2021-07-07 00:10:00|200.22|197.82|200.22|197.82|201.19|198.79|199.83|197.43|0
1625616900000|2021-07-07 00:15:00|200.41|198.01|201.38|198.98|202.16|199.76|200.22|197.82|0
1625617200000|2021-07-07 00:20:00|201.58|199.18|200.9|198.5|201.77|199.37|200.41|198.01|0
1625617500000|2021-07-07 00:25:00|200.99|198.59|200.02|197.62|200.99|198.59|200.02|197.62|0
1625617800000|2021-07-07 00:30:00|199.63|197.23|200.41|198.01|200.8|198.4|199.63|197.23|0
1625618100000|2021-07-07 00:35:00|200.21|197.81|199.05|196.65|200.41|198.01|199.05|196.65|0
1625618400000|2021-07-07 00:40:00|198.96|196.56|199.05|196.65|199.44|197.04|198.47|196.07|0
1625618700000|2021-07-07 00:45:00|199.24|196.84|198.85|196.45|199.24|196.84|198.27|195.87|0
1625619000000|2021-07-07 00:50:00|198.76|196.36|198.85|196.45|199.05|196.65|198.27|195.87|0
1625619300000|2021-07-07 00:55:00|198.95|196.55|198.66|196.26|199.24|196.84|198.46|196.06|0
1625619600000|2021-07-07 01:00:00|198.46|196.06|199.23|196.83|199.43|197.03|198.08|195.68|0
1625619900000|2021-07-07 01:05:00|199.43|197.03|199.04|196.64|199.43|197.03|198.85|196.45|0
1625620200000|2021-07-07 01:10:00|198.85|196.45|199.43|197.03|199.43|197.03|198.65|196.25|0
1625620500000|2021-07-07 01:15:00|199.81|197.41|197.88|195.48|199.81|197.41|197.68|195.28|0
1625620800000|2021-07-07 01:20:00|198.07|195.67|198.07|195.67|198.46|196.06|197.68|195.28|0
1625621100000|2021-07-07 01:25:00|197.88|195.48|197.49|195.09|197.88|195.48|197.3|194.9|0
1625621400000|2021-07-07 01:30:00|197.68|195.28|197.87|195.47|198.07|195.67|197.29|194.89|0
1625621700000|2021-07-07 01:35:00|197.97|195.57|197.1|194.7|198.07|195.67|196.91|194.51|0
1625622000000|2021-07-07 01:40:00|196.91|194.51|197.48|195.08|197.48|195.08|196.33|193.93|0
1625622300000|2021-07-07 01:45:00|197.29|194.89|197.68|195.28|197.97|195.57|197.29|194.89|0
1625622600000|2021-07-07 01:50:00|197.67|195.27|197.67|195.27|198.06|195.66|197.29|194.89|0
1625622900000|2021-07-07 01:55:00|197.48|195.08|197.48|195.08|197.67|195.27|196.9|194.5|0
1625623200000|2021-07-07 02:00:00|197.58|195.18|197.67|195.27|197.86|195.46|197.09|194.69|0
1625623500000|2021-07-07 02:05:00|197.48|195.08|197.28|194.88|197.48|195.08|196.71|194.31|0
1625623800000|2021-07-07 02:10:00|197.19|194.79|198.25|195.85|198.25|195.85|197.09|194.69|0
1625624100000|2021-07-07 02:15:00|198.05|195.65|197.96|195.56|198.25|195.85|197.86|195.46|0
1625624400000|2021-07-07 02:20:00|198.05|195.65|197.86|195.46|198.24|195.84|197.86|195.46|0
1625624700000|2021-07-07 02:25:00|197.76|195.36|197.66|195.26|197.86|195.46|197.28|194.88|0
1625625000000|2021-07-07 02:30:00|197.47|195.07|197.66|195.26|197.66|195.26|197.08|194.68|0
1625625300000|2021-07-07 02:35:00|197.85|195.45|198.43|196.03|198.63|196.23|197.66|195.26|0
1625625600000|2021-07-07 02:40:00|198.62|196.22|198.72|196.32|198.82|196.42|198.24|195.84|0
1625625900000|2021-07-07 02:45:00|198.62|196.22|198.24|195.84|198.82|196.42|198.24|195.84|0
1625626200000|2021-07-07 02:50:00|198.43|196.03|197.65|195.25|198.43|196.03|197.27|194.87|0
1625626500000|2021-07-07 02:55:00|197.76|195.36|197.27|194.87|197.76|195.36|197.08|194.68|0
1625626800000|2021-07-07 03:00:00|197.07|194.67|197.46|195.06|197.85|195.45|197.07|194.67|0
1625627100000|2021-07-07 03:05:00|197.27|194.87|197.07|194.67|197.46|195.06|197.07|194.67|0
1625627400000|2021-07-07 03:10:00|196.88|194.48|196.3|193.9|197.07|194.67|195.92|193.52|0
1625627700000|2021-07-07 03:15:00|196.4|194|196.98|194.58|197.36|194.96|196.3|193.9|0
1625628000000|2021-07-07 03:20:00|196.88|194.48|197.07|194.67|197.26|194.86|196.87|194.47|0
1625628300000|2021-07-07 03:25:00|196.87|194.47|196.68|194.28|197.07|194.67|196.3|193.9|0
1625628600000|2021-07-07 03:30:00|196.59|194.19|196.29|193.89|196.87|194.47|196.29|193.89|0
1625628900000|2021-07-07 03:35:00|196.49|194.09|196.29|193.89|196.68|194.28|196.29|193.89|0
1625629200000|2021-07-07 03:40:00|196.1|193.7|196.1|193.7|196.1|193.7|195.71|193.31|0
1625629500000|2021-07-07 03:45:00|196.2|193.8|196.2|193.8|196.48|194.08|196.1|193.7|0
1625629800000|2021-07-07 03:50:00|196.29|193.89|195.9|193.5|196.29|193.89|195.71|193.31|0
1625630100000|2021-07-07 03:55:00|196.1|193.7|196.48|194.08|196.67|194.27|195.9|193.5|0
1625630400000|2021-07-07 04:00:00|196.67|194.27|196.09|193.69|196.67|194.27|195.9|193.5|0
1625630700000|2021-07-07 04:05:00|195.9|193.5|196.28|193.88|196.28|193.88|195.9|193.5|0
1625631000000|2021-07-07 04:10:00|196.19|193.79|196.28|193.88|196.28|193.88|196.09|193.69|0
1625631300000|2021-07-07 04:15:00|196.19|193.79|195.9|193.5|196.28|193.88|195.9|193.5|0
1625631600000|2021-07-07 04:20:00|196.09|193.69|196.09|193.69|196.28|193.88|195.89|193.49|0
1625631900000|2021-07-07 04:25:00|196.19|193.79|196.87|194.47|197.06|194.66|196.09|193.69|0
1625632200000|2021-07-07 04:30:00|197.06|194.66|197.44|195.04|197.63|195.23|196.67|194.27|0
1625632500000|2021-07-07 04:35:00|197.54|195.14|198.01|195.61|198.01|195.61|197.44|195.04|0
1625632800000|2021-07-07 04:40:00|197.82|195.42|198.59|196.19|198.59|196.19|197.82|195.42|0
1625633100000|2021-07-07 04:45:00|198.4|196|198.4|196|198.59|196.19|198.2|195.8|0
1625633400000|2021-07-07 04:50:00|198.2|195.8|198.59|196.19|198.78|196.38|198.2|195.8|0
1625633700000|2021-07-07 04:55:00|198.69|196.29|198.59|196.19|198.78|196.38|198.39|195.99|0
1625634000000|2021-07-07 05:00:00|198.78|196.38|198.39|195.99|198.78|196.38|198.2|195.8|0
1625634300000|2021-07-07 05:05:00|198.58|196.18|198.39|195.99|198.58|196.18|198.2|195.8|0
1625634600000|2021-07-07 05:10:00|198.58|196.18|198.58|196.18|199.16|196.76|198.3|195.9|0
1625634900000|2021-07-07 05:15:00|198.77|196.37|199.16|196.76|199.45|197.05|198.58|196.18|0
1625635200000|2021-07-07 05:20:00|199.35|196.95|198.96|196.56|199.54|197.14|198.96|196.56|0
1625635500000|2021-07-07 05:25:00|199.16|196.76|198.96|196.56|199.16|196.76|198.77|196.37|0
1625635800000|2021-07-07 05:30:00|198.77|196.37|198.77|196.37|198.96|196.56|198.57|196.17|0
1625636100000|2021-07-07 05:35:00|198.57|196.17|198|195.6|198.77|196.37|197.8|195.4|0
1625636400000|2021-07-07 05:40:00|198.19|195.79|197.61|195.21|198.57|196.17|197.61|195.21|0
1625636700000|2021-07-07 05:45:00|197.8|195.4|197.99|195.59|198.19|195.79|197.61|195.21|0
1625637000000|2021-07-07 05:50:00|197.8|195.4|197.8|195.4|197.99|195.59|197.22|194.82|0
1625637300000|2021-07-07 05:55:00|197.99|195.59|197.6|195.2|198.18|195.78|197.41|195.01|0
1625637600000|2021-07-07 06:00:00|197.41|195.01|197.41|195.01|198.18|195.78|197.22|194.82|0
1625637900000|2021-07-07 06:05:00|197.03|194.63|197.6|195.2|197.99|195.59|197.03|194.63|0
1625638200000|2021-07-07 06:10:00|197.51|195.11|197.22|194.82|197.51|195.11|197.12|194.72|0
1625638500000|2021-07-07 06:15:00|197.02|194.62|197.41|195.01|197.79|195.39|197.02|194.62|0
1625638800000|2021-07-07 06:20:00|197.21|194.81|197.02|194.62|197.21|194.81|196.25|193.85|0
1625639100000|2021-07-07 06:25:00|197.12|194.72|197.21|194.81|197.6|195.2|196.83|194.43|0
1625639400000|2021-07-07 06:30:00|197.12|194.72|198.17|195.77|198.17|195.77|196.83|194.43|0
1625639700000|2021-07-07 06:35:00|197.98|195.58|197.98|195.58|197.98|195.58|197.59|195.19|0
1625640000000|2021-07-07 06:40:00|197.78|195.38|198.17|195.77|198.17|195.77|197.78|195.38|0
1625640300000|2021-07-07 06:45:00|197.97|195.57|197.78|195.38|198.36|195.96|197.59|195.19|0
1625640600000|2021-07-07 06:50:00|197.59|195.19|197.01|194.61|197.97|195.57|197.01|194.61|0
1625640900000|2021-07-07 06:55:00|197.11|194.71|196.05|193.65|197.39|194.99|195.86|193.46|0
1625641200000|2021-07-07 07:00:00|196.24|193.84|194.55|192.15|196.24|193.84|194.17|191.77|0
1625641500000|2021-07-07 07:05:00|194.16|192.16|195.49|193.49|195.87|193.87|192.83|190.83|0
1625641800000|2021-07-07 07:10:00|195.3|193.3|195.49|193.49|195.87|193.87|194.91|192.91|0
1625642100000|2021-07-07 07:15:00|195.3|193.3|193.39|191.39|195.3|193.3|193.02|191.02|0
1625642400000|2021-07-07 07:20:00|193.49|191.49|193.77|191.77|193.96|191.96|191.69|189.69|0
1625642700000|2021-07-07 07:25:00|193.96|191.96|191.88|189.88|193.96|191.96|191.69|189.69|0
1625643000000|2021-07-07 07:30:00|191.69|189.69|192.44|190.44|192.44|190.44|191.12|189.12|0
1625643300000|2021-07-07 07:35:00|192.35|190.35|192.82|190.82|193.01|191.01|191.88|189.88|0
1625643600000|2021-07-07 07:40:00|192.73|190.73|193.01|191.01|193.39|191.39|191.68|189.68|0
1625643900000|2021-07-07 07:45:00|192.82|190.82|192.25|190.25|193.2|191.2|191.87|189.87|0
1625644200000|2021-07-07 07:50:00|192.06|190.06|193|191|193|191|191.87|189.87|0
1625644500000|2021-07-07 07:55:00|193.19|191.19|192.81|190.81|194.33|192.33|192.62|190.62|0
1625644800000|2021-07-07 08:00:00|193|191|190.92|188.92|193|191|190.92|188.92|0
1625645100000|2021-07-07 08:05:00|191.11|189.11|190.92|188.92|191.3|189.3|189.98|187.98|0
1625645400000|2021-07-07 08:10:00|191.11|189.11|191.48|189.48|192.43|190.43|190.54|188.54|0
1625645700000|2021-07-07 08:15:00|191.3|189.3|191.48|189.48|192.05|190.05|190.73|188.73|0
1625646000000|2021-07-07 08:20:00|191.67|189.67|192.61|190.61|192.99|190.99|191.48|189.48|0
1625646300000|2021-07-07 08:25:00|192.8|190.8|192.24|190.24|192.99|190.99|192.24|190.24|0
1625646600000|2021-07-07 08:30:00|192.05|190.05|192.61|190.61|192.8|190.8|191.67|189.67|0
1625646900000|2021-07-07 08:35:00|192.8|190.8|193.37|191.37|194.13|192.13|192.42|190.42|0
1625647200000|2021-07-07 08:40:00|193.75|191.75|194.31|192.31|194.7|192.7|193.18|191.18|0
1625647500000|2021-07-07 08:45:00|194.12|192.12|193.93|191.93|194.5|192.5|193.84|191.84|0
1625647800000|2021-07-07 08:50:00|193.84|191.84|193.93|191.93|194.5|192.5|193.55|191.55|0
1625648100000|2021-07-07 08:55:00|194.12|192.12|193.55|191.55|194.69|192.69|193.36|191.36|0
1625648400000|2021-07-07 09:00:00|193.36|191.36|192.41|190.41|194.12|192.12|192.41|190.41|0
1625648700000|2021-07-07 09:05:00|192.51|190.51|191.47|189.47|192.6|190.6|191.38|189.38|0
1625649000000|2021-07-07 09:10:00|191.28|189.28|191.46|189.46|191.84|189.84|190.71|188.71|0
1625649300000|2021-07-07 09:15:00|191.28|189.28|191.46|189.46|192.03|190.03|191.09|189.09|0
1625649600000|2021-07-07 09:20:00|191.27|189.27|190.71|188.71|191.65|189.65|190.33|188.33|0
1625649900000|2021-07-07 09:25:00|190.81|188.81|191.08|189.08|191.27|189.27|190.52|188.52|0
1625650200000|2021-07-07 09:30:00|190.89|188.89|190.89|188.89|191.37|189.37|190.52|188.52|0
1625650500000|2021-07-07 09:35:00|190.7|188.7|190.33|188.33|191.08|189.08|189.95|187.95|0
1625650800000|2021-07-07 09:40:00|190.14|188.14|190.7|188.7|190.7|188.7|189.76|187.76|0
1625651100000|2021-07-07 09:45:00|190.61|188.61|190.51|188.51|190.7|188.7|190.14|188.14|0
1625651400000|2021-07-07 09:50:00|190.61|188.61|191.45|189.45|191.83|189.83|190.61|188.61|0
1625651700000|2021-07-07 09:55:00|191.26|189.26|191.36|189.36|191.45|189.45|190.89|188.89|0
1625652000000|2021-07-07 10:00:00|191.45|189.45|192.39|190.39|192.39|190.39|191.45|189.45|0
1625652300000|2021-07-07 10:05:00|192.2|190.2|192.2|190.2|192.58|190.58|191.82|189.82|0
1625652600000|2021-07-07 10:10:00|192.11|190.11|193.62|191.62|193.91|191.91|191.92|189.92|0
1625652900000|2021-07-07 10:15:00|193.53|191.53|193.15|191.15|193.53|191.53|192.3|190.3|0
1625653200000|2021-07-07 10:20:00|193.05|191.05|192.76|190.76|193.05|191.05|192.2|190.2|0
1625653500000|2021-07-07 10:25:00|192.95|190.95|192.57|190.57|192.95|190.95|192.2|190.2|0
1625653800000|2021-07-07 10:30:00|192.38|190.38|192.57|190.57|192.95|190.95|192.2|190.2|0
1625654100000|2021-07-07 10:35:00|192.38|190.38|192.57|190.57|193.9|191.9|192.38|190.38|0
1625654400000|2021-07-07 10:40:00|192.76|190.76|190.49|188.49|192.76|190.76|190.49|188.49|0
1625654700000|2021-07-07 10:45:00|190.68|188.68|190.68|188.68|190.87|188.87|190.12|188.12|0
1625655000000|2021-07-07 10:50:00|190.49|188.49|190.87|188.87|191.05|189.05|190.3|188.3|0
1625655300000|2021-07-07 10:55:00|190.96|188.96|190.3|188.3|191.05|189.05|190.3|188.3|0
1625655600000|2021-07-07 11:00:00|190.11|188.11|190.86|188.86|191.05|189.05|190.02|188.02|0
1625655900000|2021-07-07 11:05:00|190.77|188.77|189.92|187.92|190.77|188.77|189.92|187.92|0
1625656200000|2021-07-07 11:10:00|189.73|187.73|190.29|188.29|190.67|188.67|189.73|187.73|0
1625656500000|2021-07-07 11:15:00|190.48|188.48|191.05|189.05|191.05|189.05|190.29|188.29|0
1625656800000|2021-07-07 11:20:00|190.86|188.86|191.04|189.04|191.23|189.23|190.67|188.67|0
1625657100000|2021-07-07 11:25:00|190.86|188.86|191.23|189.23|191.23|189.23|190.1|188.1|0
1625657400000|2021-07-07 11:30:00|191.14|189.14|190.48|188.48|191.42|189.42|190.1|188.1|0
1625657700000|2021-07-07 11:35:00|190.29|188.29|190.85|188.85|190.85|188.85|189.91|187.91|0
1625658000000|2021-07-07 11:40:00|190.76|188.76|190.85|188.85|191.04|189.04|190.1|188.1|0
1625658300000|2021-07-07 11:45:00|190.66|188.66|190.85|188.85|191.04|189.04|190.47|188.47|0
1625658600000|2021-07-07 11:50:00|190.66|188.66|190.47|188.47|191.04|189.04|190.28|188.28|0
1625658900000|2021-07-07 11:55:00|190.28|188.28|189.9|187.9|190.28|188.28|189.34|187.34|0
1625659200000|2021-07-07 12:00:00|189.53|187.53|188.21|186.21|189.72|187.72|188.21|186.21|0
1625659500000|2021-07-07 12:05:00|188.31|186.31|188.59|186.59|188.78|186.78|188.21|186.21|0
1625659800000|2021-07-07 12:10:00|188.4|186.4|188.96|186.96|188.96|186.96|187.84|185.84|0
1625660100000|2021-07-07 12:15:00|188.77|186.77|191.78|189.78|191.78|189.78|188.58|186.58|0
1625660400000|2021-07-07 12:20:00|191.97|189.97|190.27|188.27|192.16|190.16|189.71|187.71|0
1625660700000|2021-07-07 12:25:00|190.08|188.08|190.93|188.93|191.02|189.02|189.89|187.89|0
1625661000000|2021-07-07 12:30:00|191.02|189.02|192.91|190.91|193.1|191.1|190.83|188.83|0
1625661300000|2021-07-07 12:35:00|192.82|190.82|192.72|190.72|192.91|190.91|192.34|190.34|0
1625661600000|2021-07-07 12:40:00|192.63|190.63|192.72|190.72|192.91|190.91|192.34|190.34|0
1625661900000|2021-07-07 12:45:00|192.63|190.63|193|191|193.1|191.1|192.53|190.53|0
1625662200000|2021-07-07 12:50:00|193.1|191.1|193.28|191.28|194.42|192.42|192.9|190.9|0
1625662500000|2021-07-07 12:55:00|193.09|191.09|193.47|191.47|194.04|192.04|193.09|191.09|0
1625662800000|2021-07-07 13:00:00|193.28|191.28|192.71|190.71|193.66|191.66|192.71|190.71|0
1625663100000|2021-07-07 13:05:00|192.52|190.52|192.71|190.71|192.71|190.71|192.14|190.14|0
1625663400000|2021-07-07 13:10:00|192.62|190.62|192.52|190.52|192.62|190.62|191.76|189.76|0
1625663700000|2021-07-07 13:15:00|192.33|190.33|192.14|190.14|192.71|190.71|192.14|190.14|0
1625664000000|2021-07-07 13:20:00|191.95|189.95|191.57|189.57|191.95|189.95|191.19|189.19|0
1625664300000|2021-07-07 13:25:00|191.38|189.38|190.25|188.25|191.95|189.95|190.06|188.06|0
1625664600000|2021-07-07 13:30:00|190.06|188.06|188.18|186.18|192.14|190.14|188|186|0
1625664900000|2021-07-07 13:35:00|188.37|186.37|186.5|184.5|188.56|186.56|186.5|184.5|0
1625665200000|2021-07-07 13:40:00|186.87|184.87|187.81|185.81|189.87|187.87|186.5|184.5|0
1625665500000|2021-07-07 13:45:00|187.62|185.62|186.68|184.68|187.99|185.99|186.31|184.31|0
1625665800000|2021-07-07 13:50:00|188.36|186.36|191.05|189.05|191.24|189.24|188.36|186.36|0
1625666100000|2021-07-07 13:55:00|190.86|188.86|189.92|187.92|191.43|189.43|189.17|187.17|0
1625666400000|2021-07-07 14:00:00|189.73|187.73|194.83|192.83|194.83|192.83|189.73|187.73|0
1625666700000|2021-07-07 14:05:00|195.4|193.4|193.14|191.14|195.4|193.4|192.31|190.31|0
1625667000000|2021-07-07 14:10:00|192.76|190.76|191.06|189.06|192.95|190.95|190.31|188.31|0
1625667300000|2021-07-07 14:15:00|190.88|188.88|191.06|189.06|191.35|189.35|189.75|187.75|0
1625667600000|2021-07-07 14:20:00|191.16|189.16|193.32|191.32|193.51|191.51|191.06|189.06|0
1625667900000|2021-07-07 14:25:00|193.51|191.51|199.21|197.21|199.21|197.21|192.94|190.94|0
1625668200000|2021-07-07 14:30:00|198.83|196.83|202.69|200.69|202.88|200.88|197.3|195.3|0
1625668500000|2021-07-07 14:35:00|202.88|200.88|203.07|201.07|203.26|201.26|199.35|197.35|0
1625668800000|2021-07-07 14:40:00|203.26|201.26|207.31|205.31|207.5|205.5|202.5|200.5|0
1625669100000|2021-07-07 14:45:00|207.5|205.5|201.95|199.95|208.67|206.67|200.8|198.8|0
1625669400000|2021-07-07 14:50:00|202.14|200.14|201.47|199.47|203.29|201.29|200.8|198.8|0
1625669700000|2021-07-07 14:55:00|201.38|199.38|199.28|197.28|201.38|199.38|198.9|196.9|0
1625670000000|2021-07-07 15:00:00|199.86|197.86|199.47|197.47|202.15|200.15|198.71|196.71|0
1625670300000|2021-07-07 15:05:00|199.66|197.66|200.23|198.23|201.76|199.76|198.71|196.71|0
1625670600000|2021-07-07 15:10:00|200.62|198.62|196.4|194.4|201|199|196.4|194.4|0
1625670900000|2021-07-07 15:15:00|196.21|194.21|194.88|192.88|198.11|196.11|194.41|192.41|0
1625671200000|2021-07-07 15:20:00|195.07|193.07|194.31|192.31|195.64|193.64|193.74|191.74|0
1625671500000|2021-07-07 15:25:00|194.12|192.12|192.8|190.8|195.26|193.26|192.61|190.61|0
1625671800000|2021-07-07 15:30:00|192.99|190.99|192.71|190.71|194.04|192.04|191.77|189.77|0
1625672100000|2021-07-07 15:35:00|192.52|190.52|190.26|188.26|192.71|190.71|190.07|188.07|0
1625672400000|2021-07-07 15:40:00|190.45|188.45|188.76|186.76|190.45|188.45|188.57|186.57|0
1625672700000|2021-07-07 15:45:00|188.57|186.57|187.45|185.45|188.86|186.86|187.45|185.45|0
1625673000000|2021-07-07 15:50:00|187.36|185.36|188.01|186.01|188.38|186.38|186.99|184.99|0
1625673300000|2021-07-07 15:55:00|188.2|186.2|189.88|187.88|190.44|188.44|187.64|185.64|0
1625673600000|2021-07-07 16:00:00|189.69|187.69|186.7|184.7|189.79|187.79|186.7|184.7|0
1625673900000|2021-07-07 16:05:00|186.89|184.89|186.7|184.7|187.45|185.45|186.33|184.33|0
1625674200000|2021-07-07 16:10:00|186.51|184.51|185.77|183.77|187.26|185.26|185.4|183.4|0
1625674500000|2021-07-07 16:15:00|185.59|183.59|185.77|183.77|186.51|184.51|184.84|182.84|0
1625674800000|2021-07-07 16:20:00|185.58|183.58|187.44|185.44|188|186|185.4|183.4|0
1625675100000|2021-07-07 16:25:00|187.35|185.35|188.75|186.75|188.75|186.75|187.07|185.07|0
1625675400000|2021-07-07 16:30:00|188.56|186.56|186.13|184.13|189.31|187.31|186.13|184.13|0
1625675700000|2021-07-07 16:35:00|186.32|184.32|187.25|185.25|187.44|185.44|186.13|184.13|0
1625676000000|2021-07-07 16:40:00|187.44|185.44|189.11|187.11|189.3|187.3|186.88|184.88|0
1625676300000|2021-07-07 16:45:00|189.3|187.3|188.55|186.55|189.86|187.86|188.55|186.55|0
1625676600000|2021-07-07 16:50:00|188.36|186.36|187.62|185.62|188.55|186.55|187.62|185.62|0
1625676900000|2021-07-07 16:55:00|187.43|185.43|187.99|185.99|188.36|186.36|187.24|185.24|0
1625677200000|2021-07-07 17:00:00|187.8|185.8|189.67|187.67|189.67|187.67|187.61|185.61|0
1625677500000|2021-07-07 17:05:00|189.86|187.86|189.86|187.86|190.61|188.61|189.02|187.02|0
1625677800000|2021-07-07 17:10:00|190.04|188.04|189.29|187.29|190.98|188.98|188.92|186.92|0
1625678100000|2021-07-07 17:15:00|189.48|187.48|189.48|187.48|190.42|188.42|189.29|187.29|0
1625678400000|2021-07-07 17:20:00|189.66|187.66|190.6|188.6|190.6|188.6|189.48|187.48|0
1625678700000|2021-07-07 17:25:00|190.41|188.41|190.04|188.04|190.79|188.79|189.47|187.47|0
1625679000000|2021-07-07 17:30:00|190.22|188.22|189.85|187.85|190.97|188.97|189.47|187.47|0
1625679300000|2021-07-07 17:35:00|189.66|187.66|189.85|187.85|190.6|188.6|189.1|187.1|0
1625679600000|2021-07-07 17:40:00|190.03|188.03|189.66|187.66|190.41|188.41|189.47|187.47|0
1625679900000|2021-07-07 17:45:00|189.47|187.47|186.95|184.95|189.47|187.47|186.85|184.85|0
1625680200000|2021-07-07 17:50:00|186.85|184.85|187.04|185.04|187.6|185.6|186.48|184.48|0
1625680500000|2021-07-07 17:55:00|186.66|184.66|189.28|187.28|189.37|187.37|186.48|184.48|0
1625680800000|2021-07-07 18:00:00|188.44|186.44|183.88|181.88|189.09|187.09|182.78|180.78|0
1625681100000|2021-07-07 18:05:00|183.42|181.42|183.33|181.33|186.1|184.1|182.77|180.77|0
1625681400000|2021-07-07 18:10:00|183.14|181.14|184.8|182.8|185.36|183.36|182.96|180.96|0
1625681700000|2021-07-07 18:15:00|184.99|182.99|182.95|180.95|187.03|185.03|182.95|180.95|0
1625682000000|2021-07-07 18:20:00|182.77|180.77|185.73|183.73|186.47|184.47|182.77|180.77|0
1625682300000|2021-07-07 18:25:00|185.64|183.64|186.28|184.28|186.47|184.47|184.8|182.8|0
1625682600000|2021-07-07 18:30:00|186.47|184.47|187.58|185.58|187.58|185.58|186.1|184.1|0
1625682900000|2021-07-07 18:35:00|187.4|185.4|188.98|186.98|189.17|187.17|186.26|184.26|0
1625683200000|2021-07-07 18:40:00|188.79|186.79|187.29|185.29|189.36|187.36|186.73|184.73|0
1625683500000|2021-07-07 18:45:00|187.1|185.1|185.05|183.05|187.85|185.85|184.86|182.86|0
1625683800000|2021-07-07 18:50:00|185.23|183.23|186.17|184.17|186.54|184.54|184.68|182.68|0
1625684100000|2021-07-07 18:55:00|185.79|183.79|183.93|181.93|185.89|183.89|183.19|181.19|0
1625684400000|2021-07-07 19:00:00|184.12|182.12|182.26|180.26|184.12|182.12|182.08|180.08|0
1625684700000|2021-07-07 19:05:00|182.45|180.45|182.63|180.63|183.56|181.56|182.45|180.45|0
1625685000000|2021-07-07 19:10:00|182.45|180.45|182.81|180.81|183.37|181.37|182.45|180.45|0
1625685300000|2021-07-07 19:15:00|183|181|184.11|182.11|184.67|182.67|182.63|180.63|0
1625685600000|2021-07-07 19:20:00|183.92|181.92|184.11|182.11|184.29|182.29|182.26|180.26|0
1625685900000|2021-07-07 19:25:00|184.02|182.02|183.92|181.92|184.66|182.66|183.74|181.74|0
1625686200000|2021-07-07 19:30:00|183.83|181.83|182.07|180.07|184.66|182.66|181.88|179.88|0
1625686500000|2021-07-07 19:35:00|182.25|180.25|183.18|181.18|184.29|182.29|182.07|180.07|0
1625686800000|2021-07-07 19:40:00|182.8|180.8|184.29|182.29|184.56|182.56|182.8|180.8|0
1625687100000|2021-07-07 19:45:00|184.2|182.2|184.75|182.75|184.75|182.75|183.46|181.46|0
1625687400000|2021-07-07 19:50:00|184.01|182.01|184.19|182.19|184.75|182.75|183.27|181.27|0
1625687700000|2021-07-07 19:55:00|184.38|182.38|185.3|183.3|187.71|185.71|184.38|182.38|0
1625688000000|2021-07-07 20:00:00|184.56|182.56|186.41|184.41|186.96|184.96|184.56|182.56|0
1625688300000|2021-07-07 20:05:00|186.22|184.22|186.4|184.4|186.96|184.96|186.22|184.22|0
1625688600000|2021-07-07 20:10:00|186.59|184.59|185.29|183.29|186.59|184.59|185.11|183.11|0
1625688900000|2021-07-07 20:15:00|185.49|183.09|185.86|183.46|186.04|183.64|185.49|183.09|0
1625689200000|2021-07-07 20:20:00|185.96|183.56|185.67|183.27|186.04|183.64|185.67|183.27|0
1625689500000|2021-07-07 20:25:00|185.49|183.09|185.49|183.09|185.67|183.27|185.49|183.09|0
1625689800000|2021-07-07 20:30:00|185.3|182.9|184.84|182.44|185.3|182.9|184.75|182.35|0
1625690100000|2021-07-07 20:35:00|184.93|182.53|184.38|181.98|184.93|182.53|184.19|181.79|0
1625690400000|2021-07-07 20:40:00|184.56|182.16|184.56|182.16|184.74|182.34|184.19|181.79|0
1625690700000|2021-07-07 20:45:00|184.74|182.34|184|181.6|184.74|182.34|184|181.6|0
1625691000000|2021-07-07 20:50:00|183.82|181.42|184.19|181.79|184.37|181.97|183.82|181.42|0
1625691300000|2021-07-07 20:55:00|184|181.6|183.91|181.51|184.19|181.79|183.82|181.42|0
1625691600000|2021-07-07 21:00:00|183.83|181.43|184.17|181.77|184.3|181.9|183.83|181.43|0
1625691900000|2021-07-07 21:05:00|184.19|181.79|184.17|181.77|184.19|181.79|184.06|181.66|0
1625692200000|2021-07-07 21:10:00|184.19|181.79|184.25|181.85|184.25|181.85|184.19|181.79|0
1625692500000|2021-07-07 21:15:00|184.19|181.79|184.19|181.79|184.27|181.87|184.13|181.73|0
1625692800000|2021-07-07 21:20:00|184.21|181.81|184.16|181.76|184.24|181.84|184.08|181.68|0
1625693100000|2021-07-07 21:25:00|184|181.6|184.08|181.68|184.08|181.68|184|181.6|0
1625693400000|2021-07-07 21:30:00|184.13|181.73|184.13|181.73|184.13|181.73|184.13|181.73|0
1625693700000|2021-07-07 21:35:00|184.16|181.76|184.16|181.76|184.16|181.76|184.16|181.76|0
1625694000000|2021-07-07 21:40:00|184.18|181.78|184.18|181.78|184.18|181.78|184.18|181.78|0
1625694300000|2021-07-07 21:45:00|184.21|181.81|184.2|181.8|184.24|181.84|184.2|181.8|0
1625694600000|2021-07-07 21:50:00|184.12|181.72|184.15|181.75|184.18|181.78|184.07|181.67|0
1625694900000|2021-07-07 21:55:00|184.17|181.77|183.96|181.56|184.17|181.77|183.83|181.43|0
1625695200000|2021-07-07 22:00:00|184.08|181.68|184.26|181.86|184.53|182.13|183.89|181.49|0
1625695500000|2021-07-07 22:05:00|184.16|181.76|183.98|181.58|184.35|181.95|183.98|181.58|0
1625695800000|2021-07-07 22:10:00|183.79|181.39|184.16|181.76|184.34|181.94|183.79|181.39|0
1625696100000|2021-07-07 22:15:00|183.97|181.57|183.97|181.57|184.16|181.76|183.97|181.57|0
1625696400000|2021-07-07 22:20:00|184.16|181.76|184.34|181.94|184.34|181.94|183.97|181.57|0
1625696700000|2021-07-07 22:25:00|184.52|182.12|184.52|182.12|184.52|182.12|184.52|182.12|0
1625697000000|2021-07-07 22:30:00|184.34|181.94|184.7|182.3|184.7|182.3|184.34|181.94|0
1625697300000|2021-07-07 22:35:00|184.62|182.22|184.52|182.12|184.7|182.3|184.52|182.12|0
1625697600000|2021-07-07 22:40:00|184.7|182.3|184.52|182.12|184.7|182.3|184.52|182.12|0
1625697900000|2021-07-07 22:45:00|184.61|182.21|184.7|182.3|184.7|182.3|184.61|182.21|0
1625698200000|2021-07-07 22:50:00|184.88|182.48|184.33|181.93|184.88|182.48|184.33|181.93|0
1625698500000|2021-07-07 22:55:00|184.42|182.02|184.14|181.74|184.42|182.02|183.96|181.56|0
1625698800000|2021-07-07 23:00:00|184.33|181.93|183.96|181.56|184.33|181.93|183.96|181.56|0
1625699100000|2021-07-07 23:05:00|184.14|181.74|183.96|181.56|184.14|181.74|183.96|181.56|0
1625699400000|2021-07-07 23:10:00|184.14|181.74|184.14|181.74|184.32|181.92|184.14|181.74|0
1625699700000|2021-07-07 23:15:00|184.23|181.83|184.14|181.74|184.51|182.11|184.14|181.74|0
1625700000000|2021-07-07 23:20:00|184.32|181.92|183.95|181.55|184.32|181.92|183.95|181.55|0
1625700300000|2021-07-07 23:25:00|184.13|181.73|184.13|181.73|184.13|181.73|183.95|181.55|0
1625700600000|2021-07-07 23:30:00|184.32|181.92|184.5|182.1|184.5|182.1|184.13|181.73|0
1625700900000|2021-07-07 23:35:00|184.68|182.28|184.5|182.1|184.68|182.28|184.5|182.1|0
1625701200000|2021-07-07 23:40:00|184.59|182.19|184.86|182.46|185.23|182.83|184.59|182.19|0
1625701500000|2021-07-07 23:45:00|185.05|182.65|185.23|182.83|185.42|183.02|185.05|182.65|0
1625701800000|2021-07-07 23:50:00|185.05|182.65|184.86|182.46|185.23|182.83|184.49|182.09|0
1625702100000|2021-07-07 23:55:00|184.68|182.28|185.04|182.64|185.04|182.64|184.68|182.28|0
1625702400000|2021-07-08 00:00:00|184.67|182.27|185.41|183.01|185.41|183.01|183.94|181.54|0
1625702700000|2021-07-08 00:05:00|185.23|182.83|184.67|182.27|185.23|182.83|184.3|181.9|0
1625703000000|2021-07-08 00:10:00|184.86|182.46|184.85|182.45|185.14|182.74|184.67|182.27|0
1625703300000|2021-07-08 00:15:00|184.67|182.27|185.78|183.38|185.96|183.56|184.49|182.09|0
1625703600000|2021-07-08 00:20:00|185.59|183.19|185.77|183.37|185.96|183.56|185.41|183.01|0
1625703900000|2021-07-08 00:25:00|185.87|183.47|185.77|183.37|185.96|183.56|185.59|183.19|0
1625704200000|2021-07-08 00:30:00|185.59|183.19|185.4|183|185.77|183.37|185.22|182.82|0
1625704500000|2021-07-08 00:35:00|185.59|183.19|185.95|183.55|185.95|183.55|185.4|183|0
1625704800000|2021-07-08 00:40:00|186.14|183.74|186.14|183.74|186.32|183.92|185.77|183.37|0
1625705100000|2021-07-08 00:45:00|186.23|183.83|186.32|183.92|186.69|184.29|186.14|183.74|0
1625705400000|2021-07-08 00:50:00|186.51|184.11|187.25|184.85|187.62|185.22|186.32|183.92|0
1625705700000|2021-07-08 00:55:00|187.43|185.03|186.69|184.29|187.43|185.03|186.69|184.29|0
1625706000000|2021-07-08 01:00:00|186.87|184.47|187.61|185.21|187.8|185.4|186.69|184.29|0
1625706300000|2021-07-08 01:05:00|187.8|185.4|187.8|185.4|188.73|186.33|187.8|185.4|0
1625706600000|2021-07-08 01:10:00|187.98|185.58|188.17|185.77|188.36|185.96|187.8|185.4|0
1625706900000|2021-07-08 01:15:00|188.36|185.96|188.17|185.77|188.91|186.51|187.98|185.58|0
1625707200000|2021-07-08 01:20:00|188.35|185.95|187.61|185.21|188.54|186.14|187.42|185.02|0
1625707500000|2021-07-08 01:25:00|187.24|184.84|187.79|185.39|187.98|185.58|187.05|184.65|0
1625707800000|2021-07-08 01:30:00|187.61|185.21|187.79|185.39|188.35|185.95|187.6|185.2|0
1625708100000|2021-07-08 01:35:00|187.98|185.58|187.42|185.02|188.16|185.76|187.23|184.83|0
1625708400000|2021-07-08 01:40:00|187.6|185.2|187.41|185.01|187.6|185.2|187.04|184.64|0
1625708700000|2021-07-08 01:45:00|187.6|185.2|189.28|186.88|189.28|186.88|187.6|185.2|0
1625709000000|2021-07-08 01:50:00|189.46|187.06|190.58|188.18|190.77|188.37|189.46|187.06|0
1625709300000|2021-07-08 01:55:00|190.77|188.37|190.77|188.37|190.77|188.37|190.39|187.99|0
1625709600000|2021-07-08 02:00:00|190.58|188.18|189.83|187.43|190.77|188.37|189.83|187.43|0
1625709900000|2021-07-08 02:05:00|189.93|187.53|189.64|187.24|190.2|187.8|189.64|187.24|0
1625710200000|2021-07-08 02:10:00|189.83|187.43|189.64|187.24|190.2|187.8|189.46|187.06|0
1625710500000|2021-07-08 02:15:00|189.83|187.43|190.01|187.61|190.01|187.61|189.64|187.24|0
1625710800000|2021-07-08 02:20:00|189.83|187.43|191.14|188.74|191.32|188.92|189.64|187.24|0
1625711100000|2021-07-08 02:25:00|190.95|188.55|191.32|188.92|191.32|188.92|190.38|187.98|0
1625711400000|2021-07-08 02:30:00|191.51|189.11|192.07|189.67|192.07|189.67|190.95|188.55|0
1625711700000|2021-07-08 02:35:00|192.26|189.86|193.2|190.8|193.39|190.99|192.26|189.86|0
1625712000000|2021-07-08 02:40:00|193.39|190.99|193.01|190.61|194.14|191.74|192.82|190.42|0
1625712300000|2021-07-08 02:45:00|193.2|190.8|192.25|189.85|193.2|190.8|192.25|189.85|0
1625712600000|2021-07-08 02:50:00|192.35|189.95|191.88|189.48|192.44|190.04|191.79|189.39|0
1625712900000|2021-07-08 02:55:00|191.79|189.39|191.69|189.29|192.25|189.85|191.5|189.1|0
1625713200000|2021-07-08 03:00:00|191.5|189.1|191.69|189.29|192.06|189.66|191.5|189.1|0
1625713500000|2021-07-08 03:05:00|191.87|189.47|191.31|188.91|191.87|189.47|191.31|188.91|0
1625713800000|2021-07-08 03:10:00|191.5|189.1|190.93|188.53|191.5|189.1|190.93|188.53|0
1625714100000|2021-07-08 03:15:00|191.12|188.72|191.68|189.28|191.87|189.47|191.12|188.72|0
1625714400000|2021-07-08 03:20:00|191.49|189.09|193|190.6|193|190.6|191.49|189.09|0
1625714700000|2021-07-08 03:25:00|192.81|190.41|192.43|190.03|193|190.6|192.43|190.03|0
1625715000000|2021-07-08 03:30:00|192.62|190.22|192.43|190.03|192.81|190.41|192.24|189.84|0
1625715300000|2021-07-08 03:35:00|192.24|189.84|192.43|190.03|192.62|190.22|192.05|189.65|0
1625715600000|2021-07-08 03:40:00|192.24|189.84|192.8|190.4|192.99|190.59|192.24|189.84|0
1625715900000|2021-07-08 03:45:00|192.9|190.5|192.61|190.21|192.99|190.59|192.42|190.02|0
1625716200000|2021-07-08 03:50:00|192.42|190.02|191.67|189.27|192.61|190.21|191.67|189.27|0
1625716500000|2021-07-08 03:55:00|191.48|189.08|191.85|189.45|191.85|189.45|191.48|189.08|0
1625716800000|2021-07-08 04:00:00|191.95|189.55|191.85|189.45|192.23|189.83|191.67|189.27|0
1625717100000|2021-07-08 04:05:00|191.66|189.26|191.85|189.45|192.04|189.64|191.66|189.26|0
1625717400000|2021-07-08 04:10:00|191.66|189.26|192.23|189.83|192.41|190.01|191.66|189.26|0
1625717700000|2021-07-08 04:15:00|192.41|190.01|192.41|190.01|192.79|190.39|192.22|189.82|0
1625718000000|2021-07-08 04:20:00|192.22|189.82|192.22|189.82|192.41|190.01|192.22|189.82|0
1625718300000|2021-07-08 04:25:00|192.03|189.63|192.03|189.63|192.41|190.01|192.03|189.63|0
1625718600000|2021-07-08 04:30:00|191.94|189.54|190.9|188.5|191.94|189.54|190.9|188.5|0
1625718900000|2021-07-08 04:35:00|191|188.6|191.28|188.88|191.47|189.07|190.9|188.5|0
1625719200000|2021-07-08 04:40:00|191.46|189.06|191.84|189.44|192.03|189.63|191.28|188.88|0
1625719500000|2021-07-08 04:45:00|191.94|189.54|192.03|189.63|192.03|189.63|191.65|189.25|0
1625719800000|2021-07-08 04:50:00|192.21|189.81|191.46|189.06|192.21|189.81|191.46|189.06|0
1625720100000|2021-07-08 04:55:00|191.56|189.16|191.46|189.06|191.65|189.25|191.27|188.87|0
1625720400000|2021-07-08 05:00:00|191.65|189.25|191.83|189.43|191.83|189.43|191.65|189.25|0
1625720700000|2021-07-08 05:05:00|191.74|189.34|192.77|190.37|192.77|190.37|191.74|189.34|0
1625721000000|2021-07-08 05:10:00|192.58|190.18|192.77|190.37|192.87|190.47|192.39|189.99|0
1625721300000|2021-07-08 05:15:00|192.58|190.18|191.64|189.24|192.68|190.28|191.64|189.24|0
1625721600000|2021-07-08 05:20:00|191.45|189.05|191.64|189.24|191.64|189.24|191.26|188.86|0
1625721900000|2021-07-08 05:25:00|191.45|189.05|190.7|188.3|191.45|189.05|190.7|188.3|0
1625722200000|2021-07-08 05:30:00|190.88|188.48|191.82|189.42|191.82|189.42|190.88|188.48|0
1625722500000|2021-07-08 05:35:00|191.92|189.52|192.2|189.8|192.57|190.17|191.82|189.42|0
1625722800000|2021-07-08 05:40:00|192.38|189.98|192.76|190.36|192.76|190.36|192.01|189.61|0
1625723100000|2021-07-08 05:45:00|192.95|190.55|192.76|190.36|192.95|190.55|192.19|189.79|0
1625723400000|2021-07-08 05:50:00|192.95|190.55|192.95|190.55|193.32|190.92|192.57|190.17|0
1625723700000|2021-07-08 05:55:00|192.76|190.36|192.94|190.54|192.94|190.54|192.19|189.79|0
1625724000000|2021-07-08 06:00:00|193.32|190.92|191.91|189.51|194.08|191.68|191.62|189.22|0
1625724300000|2021-07-08 06:05:00|191.81|189.41|193.13|190.73|193.13|190.73|191.62|189.22|0
1625724600000|2021-07-08 06:10:00|193.32|190.92|195.59|193.19|195.59|193.19|193.32|190.92|0
1625724900000|2021-07-08 06:15:00|195.78|193.38|195.62|193.22|196.56|194.16|194.64|192.24|0
1625725200000|2021-07-08 06:20:00|195.81|193.41|195.24|192.84|196.18|193.78|195.24|192.84|0
1625725500000|2021-07-08 06:25:00|195.05|192.65|195.23|192.83|195.24|192.84|194.86|192.46|0
1625725800000|2021-07-08 06:30:00|195.42|193.02|195.99|193.59|196.18|193.78|195.42|193.02|0
1625726100000|2021-07-08 06:35:00|196.18|193.78|198.26|195.86|198.26|195.86|196.18|193.78|0
1625726400000|2021-07-08 06:40:00|198.07|195.67|199.22|196.82|199.22|196.82|197.88|195.48|0
1625726700000|2021-07-08 06:45:00|199.41|197.01|201.13|198.73|201.51|199.11|199.22|196.82|0
1625727000000|2021-07-08 06:50:00|200.93|198.53|200.93|198.53|201.13|198.73|200.46|198.06|0
1625727300000|2021-07-08 06:55:00|200.74|198.34|203.14|200.74|203.24|200.84|200.55|198.15|0
1625727600000|2021-07-08 07:00:00|203.04|200.64|206.79|204.39|206.79|204.39|200.63|198.23|0
1625727900000|2021-07-08 07:05:00|206.6|204.2|205.73|203.73|208.52|206.52|205.73|203.73|0
1625728200000|2021-07-08 07:10:00|205.63|203.63|204.38|202.38|206.97|204.97|203.14|201.14|0
1625728500000|2021-07-08 07:15:00|204.48|202.48|207.94|205.94|208.71|206.71|204.48|202.48|0
1625728800000|2021-07-08 07:20:00|208.04|206.04|208.9|206.9|211.81|209.81|207.94|205.94|0
1625729100000|2021-07-08 07:25:00|208.71|206.71|208.37|206.37|209.91|207.91|207.41|205.41|0
1625729400000|2021-07-08 07:30:00|208.56|206.56|211.64|209.64|213.77|211.77|208.56|206.56|0
1625729700000|2021-07-08 07:35:00|211.44|209.44|210.67|208.67|212.99|210.99|210.09|208.09|0
1625730000000|2021-07-08 07:40:00|210.86|208.86|214.34|212.34|215.12|213.12|210.86|208.86|0
1625730300000|2021-07-08 07:45:00|214.54|212.54|217.52|215.52|219.62|217.62|214.54|212.54|0
1625730600000|2021-07-08 07:50:00|217.72|215.72|218.1|216.1|221.81|219.81|217.72|215.72|0
1625730900000|2021-07-08 07:55:00|217.71|215.71|215.19|213.19|217.71|215.71|214.81|212.81|0
1625731200000|2021-07-08 08:00:00|214.81|212.81|220.63|218.63|221.42|219.42|214.81|212.81|0
1625731500000|2021-07-08 08:05:00|220.74|218.74|218.68|216.68|222.2|220.2|217.71|215.71|0
1625731800000|2021-07-08 08:10:00|218.88|216.88|215.96|213.96|220.44|218.44|215.96|213.96|0
1625732100000|2021-07-08 08:15:00|216.16|214.16|214.8|212.8|217.71|215.71|213.74|211.74|0
1625732400000|2021-07-08 08:20:00|214.99|212.99|218.68|216.68|219.26|217.26|214.61|212.61|0
1625732700000|2021-07-08 08:25:00|218.48|216.48|222.88|220.88|225.54|223.54|218.48|216.48|0
1625733000000|2021-07-08 08:30:00|223.57|221.57|224.16|222.16|225.54|223.54|222.98|220.98|0
1625733300000|2021-07-08 08:35:00|223.96|221.96|224.81|222.81|226.35|224.35|223.37|221.37|0
1625733600000|2021-07-08 08:40:00|225|223|224.12|222.12|226.47|224.47|223.34|221.34|0
1625733900000|2021-07-08 08:45:00|223.92|221.92|222.37|220.37|225.09|223.09|221.98|219.98|0
1625734200000|2021-07-08 08:50:00|222.56|220.56|223.39|221.39|223.63|221.63|221.79|219.79|0
1625734500000|2021-07-08 08:55:00|221.77|219.77|219.81|217.81|222.16|220.16|218.94|216.94|0
1625734800000|2021-07-08 09:00:00|220.2|218.2|221.57|219.57|222.35|220.35|219.03|217.03|0
1625735100000|2021-07-08 09:05:00|221.18|219.18|225.11|223.11|225.11|223.11|221.18|219.18|0
1625735400000|2021-07-08 09:10:00|225.3|223.3|223.14|221.14|226.09|224.09|223.14|221.14|0
1625735700000|2021-07-08 09:15:00|223.53|221.53|224.71|222.71|224.71|222.71|223.04|221.04|0
1625736000000|2021-07-08 09:20:00|225.1|223.1|227.87|225.87|230.26|228.26|224.51|222.51|0
1625736300000|2021-07-08 09:25:00|228.27|226.27|224.9|222.9|228.67|226.67|224.71|222.71|0
1625736600000|2021-07-08 09:30:00|224.71|222.71|223.33|221.33|224.9|222.9|222.93|220.93|0
1625736900000|2021-07-08 09:35:00|223.13|221.13|224.7|222.7|225.1|223.1|222.74|220.74|0
1625737200000|2021-07-08 09:40:00|224.9|222.9|223.32|221.32|224.9|222.9|222.05|220.05|0
1625737500000|2021-07-08 09:45:00|223.13|221.13|222.73|220.73|223.52|221.52|221.95|219.95|0
1625737800000|2021-07-08 09:50:00|222.93|220.93|224.11|222.11|224.9|222.9|222.34|220.34|0
1625738100000|2021-07-08 09:55:00|223.91|221.91|227.66|225.66|228.46|226.46|223.91|221.91|0
1625738400000|2021-07-08 10:00:00|228.56|226.56|233.39|231.39|234.18|232.18|228.56|226.56|0
1625738700000|2021-07-08 10:05:00|233.19|231.19|236.7|234.7|236.7|234.7|233.19|231.19|0
1625739000000|2021-07-08 10:10:00|236.5|234.5|237.03|235.03|238.83|236.83|234.97|232.97|0
1625739300000|2021-07-08 10:15:00|236.83|234.83|239.62|237.62|242.84|240.84|236.63|234.63|0
1625739600000|2021-07-08 10:20:00|239.82|237.82|242.71|240.71|246.99|244.99|239.82|237.82|0
1625739900000|2021-07-08 10:25:00|242.51|240.51|243.3|241.3|244.21|242.21|242.3|240.3|0
1625740200000|2021-07-08 10:30:00|243.7|241.7|241.5|239.5|245.51|243.51|240.11|238.11|0
1625740500000|2021-07-08 10:35:00|241.01|239.01|240.11|238.11|241.7|239.7|239.91|237.91|0
1625740800000|2021-07-08 10:40:00|240.01|238.01|241.57|239.57|242.57|240.57|239.57|237.57|0
1625741100000|2021-07-08 10:45:00|241.97|239.97|238.77|236.77|242.37|240.37|237.98|235.98|0
1625741400000|2021-07-08 10:50:00|238.57|236.57|235.83|233.83|239.77|237.77|234.71|232.71|0
1625741700000|2021-07-08 10:55:00|235.93|233.93|232.74|230.74|237.33|235.33|232.74|230.74|0
1625742000000|2021-07-08 11:00:00|233.24|231.24|234.03|232.03|234.03|232.03|231.35|229.35|0
1625742300000|2021-07-08 11:05:00|234.13|232.13|233.33|231.33|235.52|233.52|232.54|230.54|0
1625742600000|2021-07-08 11:10:00|233.53|231.53|233.39|231.39|236.19|234.19|232.46|230.46|0
1625742900000|2021-07-08 11:15:00|232.99|230.99|232.99|230.99|234.39|232.39|231.2|229.2|0
1625743200000|2021-07-08 11:20:00|233.39|231.39|231.4|229.4|233.49|231.49|230.6|228.6|0
1625743500000|2021-07-08 11:25:00|231.2|229.2|231.99|229.99|233.39|231.39|230.6|228.6|0
1625743800000|2021-07-08 11:30:00|231.59|229.59|233.78|231.78|236.79|234.79|231.59|229.59|0
1625744100000|2021-07-08 11:35:00|234.09|232.09|235.18|233.18|236.29|234.29|233.78|231.78|0
1625744400000|2021-07-08 11:40:00|234.98|232.98|235.78|233.78|236.79|234.79|234.98|232.98|0
1625744700000|2021-07-08 11:45:00|235.38|233.38|236.18|234.18|239.2|237.2|234.98|232.98|0
1625745000000|2021-07-08 11:50:00|236.38|234.38|237.59|235.59|237.89|235.89|235.58|233.58|0
1625745300000|2021-07-08 11:55:00|237.69|235.69|237.78|235.78|238.59|236.59|236.78|234.78|0
1625745600000|2021-07-08 12:00:00|237.99|235.99|240.77|238.77|240.77|238.77|237.78|235.78|0
1625745900000|2021-07-08 12:05:00|240.97|238.97|243.99|241.99|243.99|241.99|240.57|238.57|0
1625746200000|2021-07-08 12:10:00|244.19|242.19|241.37|239.37|246.01|244.01|241.17|239.17|0
1625746500000|2021-07-08 12:15:00|240.97|238.97|237.17|235.17|241.57|239.57|236.97|234.97|0
1625746800000|2021-07-08 12:20:00|237.37|235.37|236.44|234.44|238.77|236.77|236.24|234.24|0
1625747100000|2021-07-08 12:25:00|236.64|234.64|235.04|233.04|237.04|235.04|234.44|232.44|0
1625747400000|2021-07-08 12:30:00|235.24|233.24|238.03|236.03|238.63|236.63|233.65|231.65|0
1625747700000|2021-07-08 12:35:00|238.43|236.43|235.24|233.24|238.83|236.83|234.64|232.64|0
1625748000000|2021-07-08 12:40:00|235.34|233.34|234.24|232.24|236.43|234.43|233.64|231.64|0
1625748300000|2021-07-08 12:45:00|234.84|232.84|231.86|229.86|235.63|233.63|231.86|229.86|0
1625748600000|2021-07-08 12:50:00|232.26|230.26|233.24|231.24|234.64|232.64|232.06|230.06|0
1625748900000|2021-07-08 12:55:00|233.44|231.44|236.43|234.43|236.73|234.73|233.24|231.24|0
1625749200000|2021-07-08 13:00:00|236.03|234.03|235.63|233.63|238.83|236.83|235.03|233.03|0
1625749500000|2021-07-08 13:05:00|235.53|233.53|239.42|237.42|239.42|237.42|235.43|233.43|0
1625749800000|2021-07-08 13:10:00|239.53|237.53|237.62|235.62|240.13|238.13|236.42|234.42|0
1625750100000|2021-07-08 13:15:00|237.52|235.52|237.02|235.02|238.02|236.02|235.82|233.82|0
1625750400000|2021-07-08 13:20:00|236.82|234.82|236.82|234.82|237.42|235.42|236.02|234.02|0
1625750700000|2021-07-08 13:25:00|237.02|235.02|235.42|233.42|237.42|235.42|235.42|233.42|0
1625751000000|2021-07-08 13:30:00|235.22|233.22|226.96|224.96|236.82|234.82|225.57|223.57|0
1625751300000|2021-07-08 13:35:00|226.76|224.76|229.56|227.56|232.78|230.78|226.76|224.76|0
1625751600000|2021-07-08 13:40:00|228.56|226.56|237.69|235.69|237.9|235.9|227.36|225.36|0
1625751900000|2021-07-08 13:45:00|237.49|235.49|238.91|236.91|241.36|239.36|237.08|235.08|0
1625752200000|2021-07-08 13:50:00|238.71|236.71|229.82|227.82|239.73|237.73|229.02|227.02|0
1625752500000|2021-07-08 13:55:00|228.62|226.62|227.02|225.02|232.23|230.23|226.63|224.63|0
1625752800000|2021-07-08 14:00:00|227.62|225.62|229.22|227.22|235.05|233.05|227.22|225.22|0
1625753100000|2021-07-08 14:05:00|229.42|227.42|232.3|230.3|232.3|230.3|228.48|226.48|0
1625753400000|2021-07-08 14:10:00|232.91|230.91|232.1|230.1|233.72|231.72|229.08|227.08|0
1625753700000|2021-07-08 14:15:00|231.9|229.9|236.15|234.15|236.15|234.15|231.29|229.29|0
1625754000000|2021-07-08 14:20:00|236.76|234.76|239.62|237.62|241.67|239.67|236.66|234.66|0
1625754300000|2021-07-08 14:25:00|238.8|236.8|230.68|228.68|241.05|239.05|230.28|228.28|0
1625754600000|2021-07-08 14:30:00|230.08|228.08|234.93|232.93|235.13|233.13|228.67|226.67|0
1625754900000|2021-07-08 14:35:00|234.32|232.32|236.14|234.14|238.59|236.59|232.5|230.5|0
1625755200000|2021-07-08 14:40:00|235.94|233.94|230.48|228.48|238.79|236.79|230.28|228.28|0
1625755500000|2021-07-08 14:45:00|231.08|229.08|236.25|234.25|237.16|235.16|230.09|228.09|0
1625755800000|2021-07-08 14:50:00|236.34|234.34|231.7|229.7|237.56|235.56|230.69|228.69|0
1625756100000|2021-07-08 14:55:00|231.9|229.9|237.56|235.56|237.97|235.97|231.9|229.9|0
1625756400000|2021-07-08 15:00:00|237.36|235.36|235.73|233.73|238.37|236.37|234.32|232.32|0
1625756700000|2021-07-08 15:05:00|235.12|233.12|227.68|225.68|235.12|233.12|227.08|225.08|0
1625757000000|2021-07-08 15:10:00|227.48|225.48|227.08|225.08|227.88|225.88|226.48|224.48|0
1625757300000|2021-07-08 15:15:00|226.88|224.88|224.89|222.89|229.48|227.48|224.1|222.1|0
1625757600000|2021-07-08 15:20:00|225.09|223.09|222.09|220.09|225.79|223.79|221.35|219.35|0
1625757900000|2021-07-08 15:25:00|222.29|220.29|221.29|219.29|222.69|220.69|220.89|218.89|0
1625758200000|2021-07-08 15:30:00|221.49|219.49|221.57|219.57|223.78|221.78|219.57|217.57|0
1625758500000|2021-07-08 15:35:00|221.17|219.17|217.08|215.08|223.38|221.38|216.98|214.98|0
1625758800000|2021-07-08 15:40:00|216.98|214.98|216.38|214.38|217.78|215.78|215.79|213.79|0
1625759100000|2021-07-08 15:45:00|216.29|214.29|213.22|211.22|216.29|214.29|212.82|210.82|0
1625759400000|2021-07-08 15:50:00|213.41|211.41|213.22|211.22|214.8|212.8|211.35|209.35|0
1625759700000|2021-07-08 15:55:00|212.82|210.82|212.62|210.62|214.3|212.3|212.43|210.43|0
1625760000000|2021-07-08 16:00:00|212.82|210.82|211.64|209.64|213.02|211.02|210.27|208.27|0
1625760300000|2021-07-08 16:05:00|211.44|209.44|210.46|208.46|212.03|210.03|210.46|208.46|0
1625760600000|2021-07-08 16:10:00|210.66|208.66|213.8|211.8|214|212|210.66|208.66|0
1625760900000|2021-07-08 16:15:00|213.6|211.6|213.01|211.01|214.2|212.2|211.83|209.83|0
1625761200000|2021-07-08 16:20:00|213.41|211.41|214.39|212.39|214.79|212.79|212.42|210.42|0
1625761500000|2021-07-08 16:25:00|214.49|212.49|211.04|209.04|214.59|212.59|210.65|208.65|0
1625761800000|2021-07-08 16:30:00|211.43|209.43|209.08|207.08|211.43|209.43|207.13|205.13|0
1625762100000|2021-07-08 16:35:00|208.69|206.69|208.89|206.89|210.65|208.65|208.3|206.3|0
1625762400000|2021-07-08 16:40:00|208.69|206.69|207.91|205.91|210.25|208.25|207.52|205.52|0
1625762700000|2021-07-08 16:45:00|207.71|205.71|208.1|206.1|209.08|207.08|207.52|205.52|0
1625763000000|2021-07-08 16:50:00|207.91|205.91|207.13|205.13|209.08|207.08|207.13|205.13|0
1625763300000|2021-07-08 16:55:00|207.23|205.23|207.71|205.71|207.71|205.71|206.35|204.35|0
1625763600000|2021-07-08 17:00:00|207.32|205.32|207.7|205.7|209.19|207.19|205.94|203.94|0
1625763900000|2021-07-08 17:05:00|207.9|205.9|208.1|206.1|208.29|206.29|206.72|204.72|0
1625764200000|2021-07-08 17:10:00|207.9|205.9|211.65|209.65|211.85|209.85|207.7|205.7|0
1625764500000|2021-07-08 17:15:00|211.45|209.45|209.67|207.67|211.85|209.85|208.29|206.29|0
1625764800000|2021-07-08 17:20:00|209.87|207.87|211.45|209.45|211.65|209.65|209.87|207.87|0
1625765100000|2021-07-08 17:25:00|211.25|209.25|207.7|205.7|211.25|209.25|207.7|205.7|0
1625765400000|2021-07-08 17:30:00|207.89|205.89|207.89|205.89|209.07|207.07|206.32|204.32|0
1625765700000|2021-07-08 17:35:00|207.99|205.99|207.21|205.21|208.88|206.88|206.52|204.52|0
1625766000000|2021-07-08 17:40:00|207.3|205.3|207.5|205.5|208.09|206.09|206.32|204.32|0
1625766300000|2021-07-08 17:45:00|207.3|205.3|210.05|208.05|210.05|208.05|207.1|205.1|0
1625766600000|2021-07-08 17:50:00|209.66|207.66|210.84|208.84|210.84|208.84|208.67|206.67|0
1625766900000|2021-07-08 17:55:00|211.04|209.04|211.04|209.04|211.83|209.83|209.66|207.66|0
1625767200000|2021-07-08 18:00:00|210.64|208.64|211.83|209.83|213.22|211.22|210.64|208.64|0
1625767500000|2021-07-08 18:05:00|212.03|210.03|214.35|212.35|214.66|212.66|211.83|209.83|0
1625767800000|2021-07-08 18:10:00|214.16|212.16|212.57|210.57|214.35|212.35|211.98|209.98|0
1625768100000|2021-07-08 18:15:00|212.37|210.37|216.74|214.74|217.54|215.54|211.58|209.58|0
1625768400000|2021-07-08 18:20:00|216.94|214.94|217.94|215.94|218.34|216.34|216.14|214.14|0
1625768700000|2021-07-08 18:25:00|217.84|215.84|217.93|215.93|219.34|217.34|216.94|214.94|0
1625769000000|2021-07-08 18:30:00|218.33|216.33|217.78|215.78|220.96|218.96|217.78|215.78|0
1625769300000|2021-07-08 18:35:00|217.98|215.98|218.57|216.57|219.17|217.17|217.58|215.58|0
1625769600000|2021-07-08 18:40:00|218.77|216.77|218.97|216.97|219.37|217.37|217.78|215.78|0
1625769900000|2021-07-08 18:45:00|218.77|216.77|221.55|219.55|221.75|219.75|218.57|216.57|0
1625770200000|2021-07-08 18:50:00|221.35|219.35|221.69|219.69|221.75|219.75|219.36|217.36|0
1625770500000|2021-07-08 18:55:00|221.89|219.89|219.11|217.11|221.89|219.89|217.33|215.33|0
1625770800000|2021-07-08 19:00:00|219.31|217.31|217.63|215.63|219.31|217.31|216.34|214.34|0
1625771100000|2021-07-08 19:05:00|217.33|215.33|218.91|216.91|219.5|217.5|216.93|214.93|0
1625771400000|2021-07-08 19:10:00|218.31|216.31|221.48|219.48|221.48|219.48|218.12|216.12|0
1625771700000|2021-07-08 19:15:00|221.29|219.29|222.08|220.08|224.28|222.28|221.29|219.29|0
1625772000000|2021-07-08 19:20:00|221.88|219.88|219.1|217.1|222.48|220.48|217.91|215.91|0
1625772300000|2021-07-08 19:25:00|218.9|216.9|219.69|217.69|220.88|218.88|218.11|216.11|0
1625772600000|2021-07-08 19:30:00|219.49|217.49|218.5|216.5|219.89|217.89|216.92|214.92|0
1625772900000|2021-07-08 19:35:00|218.31|216.31|216.92|214.92|219.49|217.49|214.96|212.96|0
1625773200000|2021-07-08 19:40:00|216.73|214.73|220.88|218.88|222.47|220.47|216.73|214.73|0
1625773500000|2021-07-08 19:45:00|221.08|219.08|225.8|223.8|226|224|220.68|218.68|0
1625773800000|2021-07-08 19:50:00|227|225|220.43|218.43|228|226|218.85|216.85|0
1625774100000|2021-07-08 19:55:00|221.02|219.02|213.19|211.19|221.02|219.02|213.19|211.19|0
1625774400000|2021-07-08 20:00:00|212.99|210.99|215.73|213.73|215.93|213.93|212.99|210.99|0
1625774700000|2021-07-08 20:05:00|215.34|213.34|217.9|215.9|218.89|216.89|215.34|213.34|0
1625775000000|2021-07-08 20:10:00|217.7|215.7|218.1|216.1|219.28|217.28|217.7|215.7|0
1625775300000|2021-07-08 20:15:00|218.3|215.9|218.69|216.29|219.09|216.69|218.29|215.89|0
1625775600000|2021-07-08 20:20:00|218.59|216.19|217.9|215.5|218.69|216.29|217.9|215.5|0
1625775900000|2021-07-08 20:25:00|218.09|215.69|216.91|214.51|218.09|215.69|216.91|214.51|0
1625776200000|2021-07-08 20:30:00|217.11|214.71|216.71|214.31|217.11|214.71|216.71|214.31|0
1625776500000|2021-07-08 20:35:00|216.81|214.41|217.3|214.9|217.7|215.3|216.51|214.11|0
1625776800000|2021-07-08 20:40:00|216.91|214.51|216.51|214.11|217.1|214.7|216.31|213.91|0
1625777100000|2021-07-08 20:45:00|216.31|213.91|217.1|214.7|217.1|214.7|216.31|213.91|0
1625777400000|2021-07-08 20:50:00|216.9|214.5|217.3|214.9|217.3|214.9|216.51|214.11|0
1625777700000|2021-07-08 20:55:00|217.1|214.7|217.17|214.77|217.2|214.8|216.31|213.91|0
1625778000000|2021-07-08 21:00:00|216.96|214.56|217.22|214.82|217.28|214.88|216.96|214.56|0
1625778300000|2021-07-08 21:05:00|217.25|214.85|217.28|214.88|217.39|214.99|217.25|214.85|0
1625778600000|2021-07-08 21:10:00|217.25|214.85|217.3|214.9|217.48|215.08|217.11|214.71|0
1625778900000|2021-07-08 21:15:00|217.28|214.88|217.07|214.67|217.28|214.88|217.07|214.67|0
1625779200000|2021-07-08 21:20:00|217.04|214.64|216.95|214.55|217.04|214.64|216.95|214.55|0
1625779500000|2021-07-08 21:25:00|217.04|214.64|217.04|214.64|217.04|214.64|217.04|214.64|0
1625779800000|2021-07-08 21:30:00|217.07|214.67|217.19|214.79|217.19|214.79|217.04|214.64|0
1625780100000|2021-07-08 21:35:00|217.07|214.67|216.98|214.58|217.07|214.67|216.98|214.58|0
1625780400000|2021-07-08 21:40:00|217.04|214.64|217.01|214.61|217.04|214.64|216.93|214.53|0
1625780700000|2021-07-08 21:45:00|217.03|214.63|217.21|214.81|217.24|214.84|216.98|214.58|0
1625781000000|2021-07-08 21:50:00|217.18|214.78|216.92|214.52|217.18|214.78|216.92|214.52|0
1625781300000|2021-07-08 21:55:00|216.9|214.5|216.98|214.58|217.03|214.63|216.84|214.44|0
1625781600000|2021-07-08 22:00:00|216.79|214.39|217.67|215.27|218.06|215.66|216.59|214.19|0
1625781900000|2021-07-08 22:05:00|217.57|215.17|216.68|214.28|218.06|215.66|216.68|214.28|0
1625782200000|2021-07-08 22:10:00|216.88|214.48|217.07|214.67|217.07|214.67|216.68|214.28|0
1625782500000|2021-07-08 22:15:00|216.98|214.58|216.68|214.28|216.98|214.58|216.68|214.28|0
1625782800000|2021-07-08 22:20:00|216.48|214.08|215.5|213.1|216.48|214.08|215.5|213.1|0
1625783100000|2021-07-08 22:25:00|215.6|213.2|215.49|213.09|215.69|213.29|215.49|213.09|0
1625783400000|2021-07-08 22:30:00|215.69|213.29|216.87|214.47|216.87|214.47|215.6|213.2|0
1625783700000|2021-07-08 22:35:00|217.07|214.67|218.25|215.85|218.64|216.24|217.07|214.67|0
1625784000000|2021-07-08 22:40:00|218.45|216.05|219.04|216.64|219.04|216.64|218.25|215.85|0
1625784300000|2021-07-08 22:45:00|218.84|216.44|219.04|216.64|219.24|216.84|218.44|216.04|0
1625784600000|2021-07-08 22:50:00|218.84|216.44|218.24|215.84|219.04|216.64|218.24|215.84|0
1625784900000|2021-07-08 22:55:00|218.05|215.65|218.44|216.04|218.64|216.24|217.85|215.45|0
1625785200000|2021-07-08 23:00:00|218.64|216.24|218.44|216.04|218.84|216.44|218.44|216.04|0
1625785500000|2021-07-08 23:05:00|218.64|216.24|218.24|215.84|218.64|216.24|218.24|215.84|0
1625785800000|2021-07-08 23:10:00|218.44|216.04|218.24|215.84|218.63|216.23|218.04|215.64|0
1625786100000|2021-07-08 23:15:00|218.04|215.64|217.45|215.05|218.24|215.84|217.45|215.05|0
1625786400000|2021-07-08 23:20:00|217.25|214.85|217.05|214.65|217.25|214.85|216.66|214.26|0
1625786700000|2021-07-08 23:25:00|217.15|214.75|216.46|214.06|217.25|214.85|216.46|214.06|0
1625787000000|2021-07-08 23:30:00|216.26|213.86|217.24|214.84|217.44|215.04|216.26|213.86|0
1625787300000|2021-07-08 23:35:00|217.44|215.04|215.86|213.46|217.44|215.04|215.67|213.27|0
1625787600000|2021-07-08 23:40:00|215.77|213.37|215.67|213.27|216.85|214.45|215.67|213.27|0
1625787900000|2021-07-08 23:45:00|215.57|213.17|215.86|213.46|216.45|214.05|215.27|212.87|0
1625788200000|2021-07-08 23:50:00|215.66|213.26|217.24|214.84|217.44|215.04|215.47|213.07|0
1625788500000|2021-07-08 23:55:00|217.44|215.04|218.62|216.22|219.21|216.81|217.44|215.04|0
1625788800000|2021-07-09 00:00:00|218.42|216.02|215.86|213.46|219.01|216.61|215.07|212.67|0
1625789100000|2021-07-09 00:05:00|215.46|213.06|213.11|210.71|215.66|213.26|213.11|210.71|0
1625789400000|2021-07-09 00:10:00|213.3|210.9|214.67|212.27|214.67|212.27|213.11|210.71|0
1625789700000|2021-07-09 00:15:00|214.87|212.47|214.87|212.47|215.46|213.06|213.5|211.1|0
1625790000000|2021-07-09 00:20:00|215.07|212.67|217.03|214.63|217.62|215.22|214.87|212.47|0
1625790300000|2021-07-09 00:25:00|216.83|214.43|215.65|213.25|217.43|215.03|215.65|213.25|0
1625790600000|2021-07-09 00:30:00|215.85|213.45|218.02|215.62|218.02|215.62|215.85|213.45|0
1625790900000|2021-07-09 00:35:00|218.41|216.01|219.11|216.71|220.39|217.99|218.21|215.81|0
1625791200000|2021-07-09 00:40:00|219.2|216.8|219.4|217|219.79|217.39|218.61|216.21|0
1625791500000|2021-07-09 00:45:00|219.59|217.19|220.89|218.49|221.38|218.98|219.4|217|0
1625791800000|2021-07-09 00:50:00|220.78|218.38|219.59|217.19|220.98|218.58|219|216.6|0
1625792100000|2021-07-09 00:55:00|219.69|217.29|221.58|219.18|221.97|219.57|219.39|216.99|0
1625792400000|2021-07-09 01:00:00|221.78|219.38|221.77|219.37|222.37|219.97|221.18|218.78|0
1625792700000|2021-07-09 01:05:00|221.97|219.57|221.97|219.57|223.37|220.97|221.97|219.57|0
1625793000000|2021-07-09 01:10:00|222.07|219.67|222.37|219.97|222.37|219.97|221.57|219.17|0
1625793300000|2021-07-09 01:15:00|222.57|220.17|222.97|220.57|223.96|221.56|221.97|219.57|0
1625793600000|2021-07-09 01:20:00|222.77|220.37|223.56|221.16|223.76|221.36|222.77|220.37|0
1625793900000|2021-07-09 01:25:00|223.96|221.56|223.07|220.67|223.96|221.56|222.56|220.16|0
1625794200000|2021-07-09 01:30:00|223.16|220.76|221.37|218.97|223.56|221.16|221.37|218.97|0
1625794500000|2021-07-09 01:35:00|221.57|219.17|223.96|221.56|224.16|221.76|221.37|218.97|0
1625794800000|2021-07-09 01:40:00|223.76|221.36|225.66|223.26|225.66|223.26|223.76|221.36|0
1625795100000|2021-07-09 01:45:00|225.56|223.16|225.56|223.16|225.56|223.16|224.36|221.96|0
1625795400000|2021-07-09 01:50:00|225.76|223.36|226.76|224.36|226.76|224.36|225.36|222.96|0
1625795700000|2021-07-09 01:55:00|226.96|224.56|227.36|224.96|228.17|225.77|226.16|223.76|0
1625796000000|2021-07-09 02:00:00|227.27|224.87|229.78|227.38|230.19|227.79|226.76|224.36|0
1625796300000|2021-07-09 02:05:00|229.98|227.58|229.17|226.77|230.59|228.19|228.88|226.48|0
1625796600000|2021-07-09 02:10:00|229.38|226.98|228.16|225.76|230.18|227.78|228.16|225.76|0
1625796900000|2021-07-09 02:15:00|228.37|225.97|227.36|224.96|228.57|226.17|227.36|224.96|0
1625797200000|2021-07-09 02:20:00|227.46|225.06|228.36|225.96|228.56|226.16|227.46|225.06|0
1625797500000|2021-07-09 02:25:00|228.27|225.87|228.76|226.36|229.57|227.17|227.96|225.56|0
1625797800000|2021-07-09 02:30:00|228.97|226.57|225.54|223.14|228.97|226.57|225.54|223.14|0
1625798100000|2021-07-09 02:35:00|225.74|223.34|224.74|222.34|225.94|223.54|224.74|222.34|0
1625798400000|2021-07-09 02:40:00|224.84|222.44|224.34|221.94|225.14|222.74|223.74|221.34|0
1625798700000|2021-07-09 02:45:00|224.14|221.74|223.94|221.54|224.94|222.54|223.34|220.94|0
1625799000000|2021-07-09 02:50:00|223.74|221.34|223.73|221.33|223.94|221.54|223.14|220.74|0
1625799300000|2021-07-09 02:55:00|223.53|221.13|223.53|221.13|223.93|221.53|223.33|220.93|0
1625799600000|2021-07-09 03:00:00|223.33|220.93|223.33|220.93|223.93|221.53|223.13|220.73|0
1625799900000|2021-07-09 03:05:00|223.24|220.84|220.34|217.94|223.24|220.84|220.14|217.74|0
1625800200000|2021-07-09 03:10:00|220.25|217.85|220.94|218.54|221.34|218.94|219.75|217.35|0
1625800500000|2021-07-09 03:15:00|220.74|218.34|221.33|218.93|221.33|218.93|220.54|218.14|0
1625800800000|2021-07-09 03:20:00|221.13|218.73|220.93|218.53|221.73|219.33|220.93|218.53|0
1625801100000|2021-07-09 03:25:00|220.84|218.44|220.93|218.53|221.33|218.93|219.74|217.34|0
1625801400000|2021-07-09 03:30:00|220.73|218.33|220.34|217.94|221.13|218.73|219.74|217.34|0
1625801700000|2021-07-09 03:35:00|219.94|217.54|219.74|217.34|220.53|218.13|219.14|216.74|0
1625802000000|2021-07-09 03:40:00|219.54|217.14|221.13|218.73|221.33|218.93|219.54|217.14|0
1625802300000|2021-07-09 03:45:00|221.03|218.63|222.12|219.72|222.52|220.12|220.93|218.53|0
1625802600000|2021-07-09 03:50:00|222.32|219.92|222.72|220.32|222.72|220.32|222.32|219.92|0
1625802900000|2021-07-09 03:55:00|222.52|220.12|223.51|221.11|223.51|221.11|222.32|219.92|0
1625803200000|2021-07-09 04:00:00|223.31|220.91|222.32|219.92|223.31|220.91|222.12|219.72|0
1625803500000|2021-07-09 04:05:00|222.42|220.02|222.31|219.91|222.62|220.22|222.12|219.72|0
1625803800000|2021-07-09 04:10:00|222.11|219.71|221.91|219.51|222.51|220.11|221.52|219.12|0
1625804100000|2021-07-09 04:15:00|221.71|219.31|224.11|221.71|224.11|221.71|221.52|219.12|0
1625804400000|2021-07-09 04:20:00|223.91|221.51|223.51|221.11|224.31|221.91|223.51|221.11|0
1625804700000|2021-07-09 04:25:00|223.61|221.21|223.51|221.11|224.11|221.71|222.91|220.51|0
1625805000000|2021-07-09 04:30:00|223.71|221.31|223.1|220.7|223.9|221.5|222.91|220.51|0
1625805300000|2021-07-09 04:35:00|222.9|220.5|223.7|221.3|224.3|221.9|222.9|220.5|0
1625805600000|2021-07-09 04:40:00|223.61|221.21|224.1|221.7|224.3|221.9|223.5|221.1|0
1625805900000|2021-07-09 04:45:00|223.9|221.5|224.3|221.9|224.7|222.3|223.7|221.3|0
1625806200000|2021-07-09 04:50:00|224.1|221.7|221.1|218.7|224.3|221.9|220.51|218.11|0
1625806500000|2021-07-09 04:55:00|221.3|218.9|220.71|218.31|221.3|218.9|219.91|217.51|0
1625806800000|2021-07-09 05:00:00|220.51|218.11|219.22|216.82|220.9|218.5|219.12|216.72|0
1625807100000|2021-07-09 05:05:00|219.31|216.91|217.93|215.53|219.31|216.91|217.34|214.94|0
1625807400000|2021-07-09 05:10:00|217.73|215.33|217.73|215.33|217.73|215.33|215.76|213.36|0
1625807700000|2021-07-09 05:15:00|217.83|215.43|217.73|215.33|218.32|215.92|216.94|214.54|0
1625808000000|2021-07-09 05:20:00|217.53|215.13|217.92|215.52|218.12|215.72|216.54|214.14|0
1625808300000|2021-07-09 05:25:00|218.03|215.63|218.91|216.51|218.91|216.51|217.53|215.13|0
1625808600000|2021-07-09 05:30:00|218.82|216.42|218.51|216.11|219.5|217.1|217.92|215.52|0
1625808900000|2021-07-09 05:35:00|218.62|216.22|219.11|216.71|219.5|217.1|218.51|216.11|0
1625809200000|2021-07-09 05:40:00|218.91|216.51|217.52|215.12|218.91|216.51|217.52|215.12|0
1625809500000|2021-07-09 05:45:00|217.72|215.32|217.32|214.92|218.71|216.31|216.93|214.53|0
1625809800000|2021-07-09 05:50:00|217.12|214.72|218.11|215.71|219.1|216.7|217.12|214.72|0
1625810100000|2021-07-09 05:55:00|218.31|215.91|217.12|214.72|218.81|216.41|216.53|214.13|0
1625810400000|2021-07-09 06:00:00|217.32|214.92|216.53|214.13|218.5|216.1|216.33|213.93|0
1625810700000|2021-07-09 06:05:00|216.63|214.23|216.13|213.73|216.63|214.23|214.17|211.77|0
1625811000000|2021-07-09 06:10:00|215.74|213.34|214.56|212.16|216.13|213.73|214.56|212.16|0
1625811300000|2021-07-09 06:15:00|214.75|212.35|213.68|211.28|214.75|212.35|213.38|210.98|0
1625811600000|2021-07-09 06:20:00|213.77|211.37|213.18|210.78|213.77|211.37|212.4|210|0
1625811900000|2021-07-09 06:25:00|213.38|210.98|213.18|210.78|214.16|211.76|212.21|209.81|0
1625812200000|2021-07-09 06:30:00|212.99|210.59|212.5|210.1|213.38|210.98|212.2|209.8|0
1625812500000|2021-07-09 06:35:00|212.2|209.8|211.03|208.63|212.4|210|211.03|208.63|0
1625812800000|2021-07-09 06:40:00|211.13|208.73|211.81|209.41|212|209.6|210.83|208.43|0
1625813100000|2021-07-09 06:45:00|212|209.6|212.78|210.38|212.98|210.58|211.61|209.21|0
1625813400000|2021-07-09 06:50:00|212.59|210.19|213.37|210.97|213.86|211.46|212.2|209.8|0
1625813700000|2021-07-09 06:55:00|213.56|211.16|214.35|211.95|214.35|211.95|212.59|210.19|0
1625814000000|2021-07-09 07:00:00|213.96|211.56|209.06|206.66|214.15|211.75|208.57|206.17|0
1625814300000|2021-07-09 07:05:00|208.95|206.95|205.82|203.82|208.95|206.95|205.63|203.63|0
1625814600000|2021-07-09 07:10:00|205.63|203.63|203.9|201.9|207.38|205.38|203.5|201.5|0
1625814900000|2021-07-09 07:15:00|203.6|201.6|203.79|201.79|203.79|201.79|202.02|200.02|0
1625815200000|2021-07-09 07:20:00|204.19|202.19|203.6|201.6|204.39|202.39|202.02|200.02|0
1625815500000|2021-07-09 07:25:00|203.79|201.79|207.95|205.95|207.95|205.95|203|201|0
1625815800000|2021-07-09 07:30:00|207.75|205.75|207.75|205.75|208.35|206.35|206.36|204.36|0
1625816100000|2021-07-09 07:35:00|207.35|205.35|204.58|202.58|207.35|205.35|204.38|202.38|0
1625816400000|2021-07-09 07:40:00|204.78|202.78|204.77|202.77|205.17|203.17|203.98|201.98|0
1625816700000|2021-07-09 07:45:00|204.68|202.68|204.18|202.18|205.17|203.17|203.39|201.39|0
1625817000000|2021-07-09 07:50:00|204.38|202.38|205.17|203.17|205.27|203.27|203.39|201.39|0
1625817300000|2021-07-09 07:55:00|205.36|203.36|206.35|204.35|207.25|205.25|204.18|202.18|0
1625817600000|2021-07-09 08:00:00|206.16|204.16|203.98|201.98|206.16|204.16|203.69|201.69|0
1625817900000|2021-07-09 08:05:00|203.78|201.78|202.79|200.79|203.78|201.78|202.01|200.01|0
1625818200000|2021-07-09 08:10:00|202.6|200.6|200.63|198.63|202.6|200.6|199.85|197.85|0
1625818500000|2021-07-09 08:15:00|200.83|198.83|202|200|202.5|200.5|200.63|198.63|0
1625818800000|2021-07-09 08:20:00|201.91|199.91|201.41|199.41|201.91|199.91|201.02|199.02|0
1625819100000|2021-07-09 08:25:00|201.81|199.81|202.39|200.39|202.99|200.99|201.41|199.41|0
1625819400000|2021-07-09 08:30:00|202.2|200.2|200.43|198.43|202.39|200.39|200.04|198.04|0
1625819700000|2021-07-09 08:35:00|200.24|198.24|200.43|198.43|201.21|199.21|200.04|198.04|0
1625820000000|2021-07-09 08:40:00|200.23|198.23|200.73|198.73|200.82|198.82|199.55|197.55|0
1625820300000|2021-07-09 08:45:00|200.43|198.43|199.45|197.45|200.62|198.62|199.45|197.45|0
1625820600000|2021-07-09 08:50:00|199.55|197.55|200.23|198.23|200.43|198.43|199.06|197.06|0
1625820900000|2021-07-09 08:55:00|200.42|198.42|200.28|198.28|201.45|199.45|199.11|197.11|0
1625821200000|2021-07-09 09:00:00|200.47|198.47|197.93|195.93|200.47|198.47|197.93|195.93|0
1625821500000|2021-07-09 09:05:00|198.13|196.13|199.3|197.3|199.49|197.49|198.13|196.13|0
1625821800000|2021-07-09 09:10:00|199.1|197.1|198.91|196.91|199.88|197.88|197.35|195.35|0
1625822100000|2021-07-09 09:15:00|198.71|196.71|197.45|195.45|198.91|196.91|196.38|194.38|0
1625822400000|2021-07-09 09:20:00|197.54|195.54|196.96|194.96|197.74|195.74|196.57|194.57|0
1625822700000|2021-07-09 09:25:00|196.57|194.57|197.54|195.54|197.93|195.93|196.18|194.18|0
1625823000000|2021-07-09 09:30:00|197.34|195.34|197.93|195.93|198.32|196.32|195.98|193.98|0
1625823300000|2021-07-09 09:35:00|198.12|196.12|199.98|197.98|200.07|198.07|197.73|195.73|0
1625823600000|2021-07-09 09:40:00|199.87|197.87|199.68|197.68|200.66|198.66|198.51|196.51|0
1625823900000|2021-07-09 09:45:00|199.87|197.87|201.24|199.24|201.83|199.83|199.68|197.68|0
1625824200000|2021-07-09 09:50:00|201.44|199.44|201.04|199.04|202.42|200.42|200.46|198.46|0
1625824500000|2021-07-09 09:55:00|201.24|199.24|202.02|200.02|202.02|200.02|200.65|198.65|0
1625824800000|2021-07-09 10:00:00|202.42|200.42|203.2|201.2|203.79|201.79|201.43|199.43|0
1625825100000|2021-07-09 10:05:00|203.4|201.4|203.79|201.79|205.37|203.37|203.01|201.01|0
1625825400000|2021-07-09 10:10:00|204.19|202.19|203.79|201.79|205.17|203.17|203.59|201.59|0
1625825700000|2021-07-09 10:15:00|203.59|201.59|201.23|199.23|204.78|202.78|201.23|199.23|0
1625826000000|2021-07-09 10:20:00|201.43|199.43|200.64|198.64|202.21|200.21|200.64|198.64|0
1625826300000|2021-07-09 10:25:00|200.84|198.84|201.82|199.82|201.82|199.82|200.45|198.45|0
1625826600000|2021-07-09 10:30:00|202.21|200.21|200.44|198.44|202.21|200.21|199.66|197.66|0
1625826900000|2021-07-09 10:35:00|200.64|198.64|200.05|198.05|200.64|198.64|199.18|197.18|0
1625827200000|2021-07-09 10:40:00|199.86|197.86|199.85|197.85|200.25|198.25|198.88|196.88|0
1625827500000|2021-07-09 10:45:00|199.66|197.66|198.88|196.88|200.05|198.05|198.88|196.88|0
1625827800000|2021-07-09 10:50:00|198.68|196.68|199.46|197.46|199.46|197.46|198.68|196.68|0
1625828100000|2021-07-09 10:55:00|199.66|197.66|199.85|197.85|200.44|198.44|199.26|197.26|0
1625828400000|2021-07-09 11:00:00|199.46|197.46|197.9|195.9|199.46|197.46|197.51|195.51|0
1625828700000|2021-07-09 11:05:00|198.09|196.09|198.48|196.48|199.65|197.65|197.9|195.9|0
1625829000000|2021-07-09 11:10:00|198.68|196.68|198.09|196.09|198.68|196.68|197.51|195.51|0
1625829300000|2021-07-09 11:15:00|197.89|195.89|196.34|194.34|198.09|196.09|196.14|194.14|0
1625829600000|2021-07-09 11:20:00|196.73|194.73|196.53|194.53|197.7|195.7|196.53|194.53|0
1625829900000|2021-07-09 11:25:00|196.72|194.72|198.28|196.28|198.28|196.28|196.34|194.34|0
1625830200000|2021-07-09 11:30:00|198.08|196.08|195.95|193.95|199.64|197.64|194.4|192.4|0
1625830500000|2021-07-09 11:35:00|195.75|193.75|196.33|194.33|197.11|195.11|195.56|193.56|0
1625830800000|2021-07-09 11:40:00|196.14|194.14|192.85|190.85|197.3|195.3|192.85|190.85|0
1625831100000|2021-07-09 11:45:00|192.95|190.95|193.82|191.82|194.78|192.78|192.85|190.85|0
1625831400000|2021-07-09 11:50:00|194.01|192.01|194.01|192.01|194.2|192.2|193.53|191.53|0
1625831700000|2021-07-09 11:55:00|194.11|192.11|194.11|192.11|194.39|192.39|193.62|191.62|0
1625832000000|2021-07-09 12:00:00|193.43|191.43|193.81|191.81|193.81|191.81|192.85|190.85|0
1625832300000|2021-07-09 12:05:00|193.62|191.62|194.39|192.39|194.58|192.58|193.62|191.62|0
1625832600000|2021-07-09 12:10:00|194.19|192.19|193.61|191.61|194.39|192.39|193.42|191.42|0
1625832900000|2021-07-09 12:15:00|193.42|191.42|194.58|192.58|194.77|192.77|193.42|191.42|0
1625833200000|2021-07-09 12:20:00|194.77|192.77|193.61|191.61|194.77|192.77|193.42|191.42|0
1625833500000|2021-07-09 12:25:00|193.52|191.52|194|192|194.77|192.77|193.23|191.23|0
1625833800000|2021-07-09 12:30:00|193.8|191.8|193.99|191.99|194.77|192.77|193.61|191.61|0
1625834100000|2021-07-09 12:35:00|194.19|192.19|194.96|192.96|195.73|193.73|194.19|192.19|0
1625834400000|2021-07-09 12:40:00|194.76|192.76|195.92|193.92|196.31|194.31|194.76|192.76|0
1625834700000|2021-07-09 12:45:00|196.12|194.12|195.73|193.73|196.7|194.7|195.54|193.54|0
1625835000000|2021-07-09 12:50:00|195.92|193.92|195.53|193.53|196.5|194.5|195.34|193.34|0
1625835300000|2021-07-09 12:55:00|195.73|193.73|195.92|193.92|196.31|194.31|195.53|193.53|0
1625835600000|2021-07-09 13:00:00|196.11|194.11|195.55|193.55|196.11|194.11|194.96|192.96|0
1625835900000|2021-07-09 13:05:00|195.65|193.65|196.52|194.52|196.52|194.52|195.55|193.55|0
1625836200000|2021-07-09 13:10:00|196.33|194.33|197.49|195.49|197.69|195.69|196.33|194.33|0
1625836500000|2021-07-09 13:15:00|197.59|195.59|197.1|195.1|197.69|195.69|196.91|194.91|0
1625836800000|2021-07-09 13:20:00|197.3|195.3|196.91|194.91|197.69|195.69|196.71|194.71|0
1625837100000|2021-07-09 13:25:00|196.81|194.81|196.71|194.71|197.1|195.1|196.13|194.13|0
1625837400000|2021-07-09 13:30:00|196.32|194.32|196.13|194.13|198.27|196.27|194.19|192.19|0
1625837700000|2021-07-09 13:35:00|196.32|194.32|195.54|193.54|197.68|195.68|193.99|191.99|0
1625838000000|2021-07-09 13:40:00|195.74|193.74|190.34|188.34|195.93|193.93|190.15|188.15|0
1625838300000|2021-07-09 13:45:00|189.96|187.96|190.72|188.72|192.07|190.07|189.96|187.96|0
1625838600000|2021-07-09 13:50:00|190.34|188.34|189.19|187.19|190.53|188.53|189|187|0
1625838900000|2021-07-09 13:55:00|189.38|187.38|188.61|186.61|190.14|188.14|188.23|186.23|0
1625839200000|2021-07-09 14:00:00|188.04|186.04|184.82|182.82|188.04|186.04|184.82|182.82|0
1625839500000|2021-07-09 14:05:00|184.63|182.63|186.76|184.76|188.39|186.39|184.25|182.25|0
1625839800000|2021-07-09 14:10:00|186.57|184.57|186.76|184.76|186.76|184.76|185.43|183.43|0
1625840100000|2021-07-09 14:15:00|186.57|184.57|184.29|182.29|186.57|184.57|184.29|182.29|0
1625840400000|2021-07-09 14:20:00|184.48|182.48|182.78|180.78|184.48|182.48|182.6|180.6|0
1625840700000|2021-07-09 14:25:00|182.6|180.6|185.8|183.8|185.8|183.8|182.41|180.41|0
1625841000000|2021-07-09 14:30:00|185.61|183.61|187.11|185.11|187.49|185.49|185.43|183.43|0
1625841300000|2021-07-09 14:35:00|187.3|185.3|186.17|184.17|187.3|185.3|185.24|183.24|0
1625841600000|2021-07-09 14:40:00|185.98|183.98|185.98|183.98|186.92|184.92|185.61|183.61|0
1625841900000|2021-07-09 14:45:00|185.79|183.79|185.42|183.42|186.36|184.36|184.86|182.86|0
1625842200000|2021-07-09 14:50:00|185.23|183.23|183.92|181.92|185.61|183.61|183.92|181.92|0
1625842500000|2021-07-09 14:55:00|183.74|181.74|186.35|184.35|186.54|184.54|183.74|181.74|0
1625842800000|2021-07-09 15:00:00|186.16|184.16|185.23|183.23|186.16|184.16|184.67|182.67|0
1625843100000|2021-07-09 15:05:00|185.04|183.04|183.73|181.73|185.04|183.04|183.73|181.73|0
1625843400000|2021-07-09 15:10:00|183.92|181.92|184.66|182.66|185.04|183.04|183.92|181.92|0
1625843700000|2021-07-09 15:15:00|184.85|182.85|183.54|181.54|185.22|183.22|183.36|181.36|0
1625844000000|2021-07-09 15:20:00|183.36|181.36|182.43|180.43|183.54|181.54|182.43|180.43|0
1625844300000|2021-07-09 15:25:00|182.24|180.24|181.5|179.5|182.24|180.24|180.57|178.57|0
1625844600000|2021-07-09 15:30:00|181.31|179.31|180.39|178.39|181.31|179.31|180.2|178.2|0
1625844900000|2021-07-09 15:35:00|180.2|178.2|179.46|177.46|180.2|178.2|178.73|176.73|0
1625845200000|2021-07-09 15:40:00|179.28|177.28|179|177|179.28|177.28|177.02|175.02|0
1625845500000|2021-07-09 15:45:00|178.82|176.82|180.1|178.1|180.1|178.1|178.27|176.27|0
1625845800000|2021-07-09 15:50:00|179.92|177.92|179.48|177.48|179.92|177.92|178.93|176.93|0
1625846100000|2021-07-09 15:55:00|179.66|177.66|181.33|179.33|181.88|179.88|179.11|177.11|0
1625846400000|2021-07-09 16:00:00|181.14|179.14|180.21|178.21|181.14|179.14|179.66|177.66|0
1625846700000|2021-07-09 16:05:00|180.03|178.03|180.21|178.21|180.4|178.4|179.66|177.66|0
1625847000000|2021-07-09 16:10:00|180.4|178.4|180.4|178.4|180.77|178.77|180.21|178.21|0
1625847300000|2021-07-09 16:15:00|180.21|178.21|180.21|178.21|180.58|178.58|179.84|177.84|0
1625847600000|2021-07-09 16:20:00|180.39|178.39|181.69|179.69|181.88|179.88|180.39|178.39|0
1625847900000|2021-07-09 16:25:00|181.5|179.5|181.69|179.69|182.06|180.06|181.32|179.32|0
1625848200000|2021-07-09 16:30:00|181.87|179.87|181.32|179.32|182.06|180.06|181.32|179.32|0
1625848500000|2021-07-09 16:35:00|181.5|179.5|180.39|178.39|181.5|179.5|180.39|178.39|0
1625848800000|2021-07-09 16:40:00|180.2|178.2|178.64|176.64|180.39|178.39|178.46|176.46|0
1625849100000|2021-07-09 16:45:00|178.83|176.83|179.38|177.38|179.38|177.38|178.27|176.27|0
1625849400000|2021-07-09 16:50:00|179.19|177.19|179.56|177.56|179.56|177.56|179.01|177.01|0
1625849700000|2021-07-09 16:55:00|179.47|177.47|180.12|178.12|180.49|178.49|179.38|177.38|0
1625850000000|2021-07-09 17:00:00|179.93|177.93|179.74|177.74|180.3|178.3|179.56|177.56|0
1625850300000|2021-07-09 17:05:00|179.56|177.56|181.78|179.78|181.78|179.78|179.56|177.56|0
1625850600000|2021-07-09 17:10:00|181.6|179.6|181.41|179.41|181.78|179.78|181.04|179.04|0
1625850900000|2021-07-09 17:15:00|181.22|179.22|180.67|178.67|181.41|179.41|180.48|178.48|0
1625851200000|2021-07-09 17:20:00|180.48|178.48|180.48|178.48|181.04|179.04|180.11|178.11|0
1625851500000|2021-07-09 17:25:00|180.29|178.29|179.92|177.92|180.48|178.48|179.92|177.92|0
1625851800000|2021-07-09 17:30:00|179.74|177.74|180.29|178.29|180.29|178.29|179.55|177.55|0
1625852100000|2021-07-09 17:35:00|180.47|178.47|179.73|177.73|180.85|178.85|179.55|177.55|0
1625852400000|2021-07-09 17:40:00|179.55|177.55|179.18|177.18|179.55|177.55|178.81|176.81|0
1625852700000|2021-07-09 17:45:00|178.99|176.99|179.73|177.73|179.91|177.91|178.99|176.99|0
1625853000000|2021-07-09 17:50:00|179.91|177.91|179.17|177.17|180.1|178.1|178.99|176.99|0
1625853300000|2021-07-09 17:55:00|178.99|176.99|178.99|176.99|179.73|177.73|178.8|176.8|0
1625853600000|2021-07-09 18:00:00|178.8|176.8|178.98|176.98|178.99|176.99|178.43|176.43|0
1625853900000|2021-07-09 18:05:00|178.8|176.8|177.73|175.73|178.8|176.8|177.01|175.01|0
1625854200000|2021-07-09 18:10:00|177.54|175.54|178.1|176.1|178.1|176.1|177.36|175.36|0
1625854500000|2021-07-09 18:15:00|177.91|175.91|176.99|174.99|177.91|175.91|176.99|174.99|0
1625854800000|2021-07-09 18:20:00|177.17|175.17|177.42|175.42|178.34|176.34|177.17|175.17|0
1625855100000|2021-07-09 18:25:00|177.24|175.24|177.42|175.42|177.42|175.42|177.05|175.05|0
1625855400000|2021-07-09 18:30:00|177.23|175.23|177.05|175.05|177.79|175.79|176.86|174.86|0
1625855700000|2021-07-09 18:35:00|176.86|174.86|176.13|174.13|176.86|174.86|175.94|173.94|0
1625856000000|2021-07-09 18:40:00|176.31|174.31|175.94|173.94|176.31|174.31|175.94|173.94|0
1625856300000|2021-07-09 18:45:00|175.76|173.76|175.76|173.76|176.12|174.12|175.67|173.67|0
1625856600000|2021-07-09 18:50:00|175.67|173.67|175.21|173.21|175.94|173.94|174.66|172.66|0
1625856900000|2021-07-09 18:55:00|175.39|173.39|174.29|172.29|175.39|173.39|173.74|171.74|0
1625857200000|2021-07-09 19:00:00|174.11|172.11|175.57|173.57|175.57|173.57|173.74|171.74|0
1625857500000|2021-07-09 19:05:00|175.39|173.39|174.47|172.47|175.57|173.57|174.1|172.1|0
1625857800000|2021-07-09 19:10:00|174.29|172.29|174.47|172.47|174.65|172.65|174.1|172.1|0
1625858100000|2021-07-09 19:15:00|174.28|172.28|173.55|171.55|174.47|172.47|173.37|171.37|0
1625858400000|2021-07-09 19:20:00|173.74|171.74|175.2|173.2|175.2|173.2|173.74|171.74|0
1625858700000|2021-07-09 19:25:00|175.01|173.01|174.28|172.28|175.01|173.01|174.1|172.1|0
1625859000000|2021-07-09 19:30:00|174.46|172.46|175.48|173.48|176.2|174.2|174.1|172.1|0
1625859300000|2021-07-09 19:35:00|175.29|173.29|175.11|173.11|175.66|173.66|174.93|172.93|0
1625859600000|2021-07-09 19:40:00|175.29|173.29|176.75|174.75|176.75|174.75|174.75|172.75|0
1625859900000|2021-07-09 19:45:00|176.93|174.93|175.11|173.11|177.11|175.11|174.92|172.92|0
1625860200000|2021-07-09 19:50:00|174.38|172.38|174.02|172.02|175.65|173.65|173.66|171.66|0
1625860500000|2021-07-09 19:55:00|174.38|172.38|175.28|173.28|176.93|174.93|174.38|172.38|0
1625860800000|2021-07-09 20:00:00|176.38|174.38|176.01|174.01|176.74|174.74|175.47|173.47|0
1625861100000|2021-07-09 20:05:00|177.29|175.29|177.29|175.29|177.29|175.29|176.92|174.92|0
1625861400000|2021-07-09 20:10:00|177.1|175.1|176.55|174.55|177.29|175.29|176.55|174.55|0
1626073500000|2021-07-12 07:05:00|178.96|176.96|179.7|177.7|180.43|178.43|178.96|176.96|0
1626073800000|2021-07-12 07:10:00|179.61|177.61|178.96|176.96|180.16|178.16|178.96|176.96|0
1626074100000|2021-07-12 07:15:00|178.87|176.87|179.97|177.97|180.06|178.06|178.41|176.41|0
1626074400000|2021-07-12 07:20:00|179.88|177.88|181.9|179.9|181.9|179.9|179.87|177.87|0
1626074700000|2021-07-12 07:25:00|181.71|179.71|182.18|180.18|182.64|180.64|181.07|179.07|0
1626075000000|2021-07-12 07:30:00|182.45|180.45|182.45|180.45|183|181|182.08|180.08|0
1626075300000|2021-07-12 07:35:00|182.26|180.26|185.97|183.97|185.97|183.97|181.89|179.89|0
1626075600000|2021-07-12 07:40:00|186.35|184.35|186.35|184.35|187.09|185.09|185.79|183.79|0
1626075900000|2021-07-12 07:45:00|186.53|184.53|186.9|184.9|188.78|186.78|186.53|184.53|0
1626076200000|2021-07-12 07:50:00|187.09|185.09|190.19|188.19|190.57|188.57|187.09|185.09|0
1626076500000|2021-07-12 07:55:00|190.38|188.38|188.98|186.98|190.38|188.38|188.32|186.32|0
1626076800000|2021-07-12 08:00:00|189.07|187.07|186.63|184.63|189.44|187.44|186.45|184.45|0
1626077100000|2021-07-12 08:05:00|186.55|184.55|183.48|181.48|186.63|184.63|183.3|181.3|0
1626077400000|2021-07-12 08:10:00|183.29|181.29|183.11|181.11|183.85|181.85|182.37|180.37|0
1626077700000|2021-07-12 08:15:00|182.92|180.92|182.74|180.74|183.48|181.48|182.55|180.55|0
1626078000000|2021-07-12 08:20:00|182.55|180.55|182.3|180.3|183.39|181.39|181.56|179.56|0
1626078300000|2021-07-12 08:25:00|182.11|180.11|182.58|180.58|183.04|181.04|182.11|180.11|0
1626078600000|2021-07-12 08:30:00|182.67|180.67|182.48|180.48|183.04|181.04|182.11|180.11|0
1626078900000|2021-07-12 08:35:00|182.29|180.29|182.29|180.29|182.85|180.85|181.74|179.74|0
1626079200000|2021-07-12 08:40:00|182.48|180.48|181.74|179.74|183.22|181.22|181.74|179.74|0
1626079500000|2021-07-12 08:45:00|181.83|179.83|180.81|178.81|182.48|180.48|180.81|178.81|0
1626079800000|2021-07-12 08:50:00|181|179|181|179|181.73|179.73|180.81|178.81|0
1626080100000|2021-07-12 08:55:00|181.18|179.18|180.99|178.99|181.55|179.55|180.44|178.44|0
1626080400000|2021-07-12 09:00:00|180.81|178.81|182.28|180.28|182.47|180.47|180.81|178.81|0
1626080700000|2021-07-12 09:05:00|182.1|180.1|182.84|180.84|183.21|181.21|181.91|179.91|0
1626081000000|2021-07-12 09:10:00|183.02|181.02|182.28|180.28|183.95|181.95|182.1|180.1|0
1626081300000|2021-07-12 09:15:00|182.65|180.65|183.58|181.58|183.76|181.76|182.28|180.28|0
1626081600000|2021-07-12 09:20:00|183.39|181.39|183.94|181.94|185.06|183.06|183.39|181.39|0
1626081900000|2021-07-12 09:25:00|184.04|182.04|183.94|181.94|185.43|183.43|183.57|181.57|0
1626082200000|2021-07-12 09:30:00|183.85|181.85|181.9|179.9|184.13|182.13|181.9|179.9|0
1626082500000|2021-07-12 09:35:00|182.09|180.09|181.72|179.72|182.46|180.46|181.53|179.53|0
1626082800000|2021-07-12 09:40:00|181.9|179.9|183.57|181.57|183.57|181.57|181.9|179.9|0
1626083100000|2021-07-12 09:45:00|183.75|181.75|183.56|181.56|184.31|182.31|183.38|181.38|0
1626083400000|2021-07-12 09:50:00|183.38|181.38|182.82|180.82|184.12|182.12|182.82|180.82|0
1626083700000|2021-07-12 09:55:00|183.01|181.01|183.56|181.56|184.12|182.12|182.82|180.82|0
1626084000000|2021-07-12 10:00:00|183.38|181.38|183.19|181.19|184.49|182.49|182.82|180.82|0
1626084300000|2021-07-12 10:05:00|183.37|181.37|185.23|183.23|185.23|183.23|183.37|181.37|0
1626084600000|2021-07-12 10:10:00|185.33|183.33|188.22|186.22|188.6|186.6|185.23|183.23|0
1626084900000|2021-07-12 10:15:00|188.41|186.41|186.72|184.72|188.41|186.41|186.35|184.35|0
1626085200000|2021-07-12 10:20:00|186.54|184.54|187.66|185.66|188.22|186.22|186.53|184.53|0
1626085500000|2021-07-12 10:25:00|187.85|185.85|186.53|184.53|187.85|185.85|186.16|184.16|0
1626085800000|2021-07-12 10:30:00|186.34|184.34|185.6|183.6|187.66|185.66|185.51|183.51|0
1626086100000|2021-07-12 10:35:00|185.41|183.41|186.34|184.34|186.63|184.63|184.85|182.85|0
1626086400000|2021-07-12 10:40:00|186.53|184.53|185.5|183.5|186.53|184.53|184.85|182.85|0
1626086700000|2021-07-12 10:45:00|185.41|183.41|185.59|183.59|187.27|185.27|185.22|183.22|0
1626087000000|2021-07-12 10:50:00|185.78|183.78|185.96|183.96|186.52|184.52|185.78|183.78|0
1626087300000|2021-07-12 10:55:00|186.15|184.15|187.83|185.83|188.02|186.02|185.77|183.77|0
1626087600000|2021-07-12 11:00:00|187.46|185.46|185.4|183.4|187.46|185.46|184.47|182.47|0
1626087900000|2021-07-12 11:05:00|185.03|183.03|183.72|181.72|185.03|183.03|183.17|181.17|0
1626088200000|2021-07-12 11:10:00|183.91|181.91|184.46|182.46|184.46|182.46|183.07|181.07|0
1626088500000|2021-07-12 11:15:00|184.37|182.37|184.09|182.09|184.65|182.65|183.16|181.16|0
1626088800000|2021-07-12 11:20:00|183.9|181.9|182.51|180.51|183.9|181.9|182.23|180.23|0
1626089100000|2021-07-12 11:25:00|182.42|180.42|181.86|179.86|182.79|180.79|181.68|179.68|0
1626089400000|2021-07-12 11:30:00|182.05|180.05|182.23|180.23|182.41|180.41|181.68|179.68|0
1626089700000|2021-07-12 11:35:00|182.41|180.41|180.93|178.93|182.6|180.6|180.75|178.75|0
1626090000000|2021-07-12 11:40:00|181.12|179.12|180.93|178.93|181.95|179.95|180.2|178.2|0
1626090300000|2021-07-12 11:45:00|181.12|179.12|180.38|178.38|181.49|179.49|180.38|178.38|0
1626090600000|2021-07-12 11:50:00|180.56|178.56|181.67|179.67|181.85|179.85|180.19|178.19|0
1626090900000|2021-07-12 11:55:00|181.85|179.85|182.22|180.22|182.41|180.41|181.67|179.67|0
1626091200000|2021-07-12 12:00:00|182.03|180.03|182.03|180.03|182.4|180.4|181.11|179.11|0
1626091500000|2021-07-12 12:05:00|181.85|179.85|181.85|179.85|182.03|180.03|181.66|179.66|0
1626091800000|2021-07-12 12:10:00|182.03|180.03|181.11|179.11|182.22|180.22|180.74|178.74|0
1626092100000|2021-07-12 12:15:00|181.29|179.29|180.13|178.13|181.47|179.47|180.13|178.13|0
1626092400000|2021-07-12 12:20:00|180.22|178.22|179.57|177.57|180.31|178.31|179.2|177.2|0
1626092700000|2021-07-12 12:25:00|179.48|177.48|179.39|177.39|180.13|178.13|179.39|177.39|0
1626093000000|2021-07-12 12:30:00|179.48|177.48|179.2|177.2|179.94|177.94|179.2|177.2|0
1626093300000|2021-07-12 12:35:00|179.38|177.38|179.38|177.38|179.38|177.38|179.02|177.02|0
1626093600000|2021-07-12 12:40:00|179.2|177.2|177.73|175.73|179.57|177.57|177.73|175.73|0
1626093900000|2021-07-12 12:45:00|177.91|175.91|178.09|176.09|178.09|176.09|177.17|175.17|0
1626094200000|2021-07-12 12:50:00|178.27|176.27|178.09|176.09|178.64|176.64|178.09|176.09|0
1626094500000|2021-07-12 12:55:00|178|176|176.25|174.25|178|176|176.25|174.25|0
1626094800000|2021-07-12 13:00:00|176.07|174.07|176.44|174.44|177.17|175.17|176.07|174.07|0
1626095100000|2021-07-12 13:05:00|176.25|174.25|176.25|174.25|177.35|175.35|176.25|174.25|0
1626095400000|2021-07-12 13:10:00|176.35|174.35|176.43|174.43|176.43|174.43|175.7|173.7|0
1626095700000|2021-07-12 13:15:00|176.61|174.61|176.98|174.98|177.53|175.53|176.61|174.61|0
1626096000000|2021-07-12 13:20:00|177.16|175.16|177.53|175.53|177.71|175.71|177.16|175.16|0
1626096300000|2021-07-12 13:25:00|177.34|175.34|176.06|174.06|177.34|175.34|176.06|174.06|0
1626096600000|2021-07-12 13:30:00|174.97|172.97|177.71|175.71|179.36|177.36|174.97|172.97|0
1626096900000|2021-07-12 13:35:00|177.52|175.52|176.24|174.24|178.26|176.26|173.51|171.51|0
1626097200000|2021-07-12 13:40:00|176.42|174.42|174.78|172.78|178.81|176.81|174.6|172.6|0
1626097500000|2021-07-12 13:45:00|174.42|172.42|174.23|172.23|176.06|174.06|173.87|171.87|0
1626097800000|2021-07-12 13:50:00|174.41|172.41|174.59|172.59|176.05|174.05|173.69|171.69|0
1626098100000|2021-07-12 13:55:00|174.78|172.78|172.42|170.42|174.78|172.78|172.42|170.42|0
1626098400000|2021-07-12 14:00:00|172.23|170.23|171.69|169.69|174.77|172.77|171.51|169.51|0
1626098700000|2021-07-12 14:05:00|171.51|169.51|170.79|168.79|172.59|170.59|169.89|167.89|0
1626099000000|2021-07-12 14:10:00|170.61|168.61|171.15|169.15|171.87|169.87|170.07|168.07|0
1626099300000|2021-07-12 14:15:00|171.51|169.51|169.53|167.53|171.51|169.51|169.53|167.53|0
1626099600000|2021-07-12 14:20:00|169.71|167.71|170.42|168.42|170.6|168.6|169.35|167.35|0
1626099900000|2021-07-12 14:25:00|170.24|168.24|168.81|166.81|170.42|168.42|168.81|166.81|0
1626100200000|2021-07-12 14:30:00|168.63|166.63|167.85|165.85|169.49|167.49|167.32|165.32|0
1626100500000|2021-07-12 14:35:00|167.76|165.76|167.85|165.85|168.21|166.21|167.32|165.32|0
1626100800000|2021-07-12 14:40:00|167.67|165.67|167.31|165.31|167.85|165.85|167.14|165.14|0
1626101100000|2021-07-12 14:45:00|167.49|165.49|169.09|167.09|169.45|167.45|167.31|165.31|0
1626101400000|2021-07-12 14:50:00|169.27|167.27|168.38|166.38|169.45|167.45|168.02|166.02|0
1626101700000|2021-07-12 14:55:00|168.55|166.55|168.02|166.02|168.55|166.55|167.31|165.31|0
1626102000000|2021-07-12 15:00:00|167.84|165.84|168.73|166.73|169.26|167.26|167.84|165.84|0
1626102300000|2021-07-12 15:05:00|168.55|166.55|168.37|166.37|168.73|166.73|167.66|165.66|0
1626102600000|2021-07-12 15:10:00|168.55|166.55|168.9|166.9|169.26|167.26|168.19|166.19|0
1626102900000|2021-07-12 15:15:00|168.72|166.72|168.28|166.28|169.08|167.08|168.19|166.19|0
1626103200000|2021-07-12 15:20:00|168.19|166.19|169.26|167.26|169.61|167.61|168.19|166.19|0
1626103500000|2021-07-12 15:25:00|169.43|167.43|168.52|166.52|170.15|168.15|168.34|166.34|0
1626103800000|2021-07-12 15:30:00|168.34|166.34|169.24|167.24|169.6|167.6|168.16|166.16|0
1626104100000|2021-07-12 15:35:00|169.06|167.06|169.78|167.78|170.5|168.5|168.88|166.88|0
1626104400000|2021-07-12 15:40:00|169.96|167.96|169.15|167.15|169.96|167.96|169.15|167.15|0
1626104700000|2021-07-12 15:45:00|169.24|167.24|168.88|166.88|169.24|167.24|168.16|166.16|0
1626105000000|2021-07-12 15:50:00|169.06|167.06|168.15|166.15|169.06|167.06|167.98|165.98|0
1626105300000|2021-07-12 15:55:00|167.98|165.98|166.9|164.9|167.98|165.98|166.9|164.9|0
1626105600000|2021-07-12 16:00:00|167.08|165.08|166.36|164.36|167.08|165.08|166|164|0
1626105900000|2021-07-12 16:05:00|166.18|164.18|167.43|165.43|167.61|165.61|166.18|164.18|0
1626106200000|2021-07-12 16:10:00|167.25|165.25|167.25|165.25|167.79|165.79|166.89|164.89|0
1626106500000|2021-07-12 16:15:00|167.43|165.43|166.53|164.53|167.43|165.43|166.18|164.18|0
1626106800000|2021-07-12 16:20:00|166.36|164.36|167.43|165.43|167.79|165.79|166|164|0
1626107100000|2021-07-12 16:25:00|167.25|165.25|167.42|165.42|167.78|165.78|167.16|165.16|0
1626107400000|2021-07-12 16:30:00|167.52|165.52|166.89|164.89|167.6|165.6|166.71|164.71|0
1626107700000|2021-07-12 16:35:00|166.71|164.71|167.24|165.24|167.6|165.6|166.71|164.71|0
1626108000000|2021-07-12 16:40:00|167.42|165.42|167.24|165.24|167.6|165.6|166.88|164.88|0
1626108300000|2021-07-12 16:45:00|167.06|165.06|166.88|164.88|167.42|165.42|166.7|164.7|0
1626108600000|2021-07-12 16:50:00|167.06|165.06|167.59|165.59|167.77|165.77|167.06|165.06|0
1626108900000|2021-07-12 16:55:00|167.77|165.77|167.23|165.23|168.31|166.31|167.23|165.23|0
1626109200000|2021-07-12 17:00:00|167.41|165.41|166.7|164.7|167.41|165.41|166.7|164.7|0
1626109500000|2021-07-12 17:05:00|166.87|164.87|167.05|165.05|167.59|165.59|166.52|164.52|0
1626109800000|2021-07-12 17:10:00|166.87|164.87|167.23|165.23|167.41|165.41|166.69|164.69|0
1626110100000|2021-07-12 17:15:00|167.05|165.05|167.05|165.05|167.59|165.59|166.87|164.87|0
1626110400000|2021-07-12 17:20:00|167.23|165.23|166.87|164.87|167.41|165.41|166.51|164.51|0
1626110700000|2021-07-12 17:25:00|167.05|165.05|166.15|164.15|167.05|165.05|166.15|164.15|0
1626111000000|2021-07-12 17:30:00|165.97|163.97|166.33|164.33|166.51|164.51|165.97|163.97|0
1626111300000|2021-07-12 17:35:00|166.15|164.15|165.97|163.97|166.15|164.15|165.44|163.44|0
1626111600000|2021-07-12 17:40:00|166.15|164.15|166.68|164.68|166.86|164.86|165.79|163.79|0
1626111900000|2021-07-12 17:45:00|166.5|164.5|167.75|165.75|167.93|165.93|166.5|164.5|0
1626112200000|2021-07-12 17:50:00|167.93|165.93|167.21|165.21|168.11|166.11|167.21|165.21|0
1626112500000|2021-07-12 17:55:00|167.39|165.39|167.03|165.03|167.39|165.39|167.03|165.03|0
1626112800000|2021-07-12 18:00:00|166.85|164.85|166.85|164.85|167.21|165.21|166.32|164.32|0
1626113100000|2021-07-12 18:05:00|166.67|164.67|165.96|163.96|166.67|164.67|165.78|163.78|0
1626113400000|2021-07-12 18:10:00|166.14|164.14|166.31|164.31|166.49|164.49|165.6|163.6|0
1626113700000|2021-07-12 18:15:00|166.49|164.49|165.77|163.77|166.49|164.49|165.42|163.42|0
1626114000000|2021-07-12 18:20:00|165.6|163.6|164.88|162.88|165.77|163.77|164.71|162.71|0
1626114300000|2021-07-12 18:25:00|164.7|162.7|164.17|162.17|164.88|162.88|164.17|162.17|0
1626114600000|2021-07-12 18:30:00|163.99|161.99|163.81|161.81|163.99|161.99|163.28|161.28|0
1626114900000|2021-07-12 18:35:00|163.99|161.99|164.52|162.52|164.52|162.52|163.64|161.64|0
1626115200000|2021-07-12 18:40:00|164.34|162.34|164.7|162.7|164.7|162.7|163.99|161.99|0
1626115500000|2021-07-12 18:45:00|164.52|162.52|165.41|163.41|165.41|163.41|164.34|162.34|0
1626115800000|2021-07-12 18:50:00|165.23|163.23|165.05|163.05|165.23|163.23|164.52|162.52|0
1626116100000|2021-07-12 18:55:00|164.87|162.87|164.87|162.87|165.23|163.23|164.16|162.16|0
1626116400000|2021-07-12 19:00:00|164.69|162.69|165.58|163.58|165.58|163.58|164.34|162.34|0
1626116700000|2021-07-12 19:05:00|165.4|163.4|164.51|162.51|165.58|163.58|164.33|162.33|0
1626117000000|2021-07-12 19:10:00|164.33|162.33|164.15|162.15|164.51|162.51|163.45|161.45|0
1626117300000|2021-07-12 19:15:00|163.98|161.98|163.44|161.44|163.98|161.98|163.27|161.27|0
1626117600000|2021-07-12 19:20:00|163.62|161.62|163.26|161.26|163.97|161.97|162.91|160.91|0
1626117900000|2021-07-12 19:25:00|163.09|161.09|162.73|160.73|163.26|161.26|162.56|160.56|0
1626118200000|2021-07-12 19:30:00|162.91|160.91|163.44|161.44|164.15|162.15|162.56|160.56|0
1626118500000|2021-07-12 19:35:00|163.26|161.26|164.5|162.5|164.5|162.5|162.73|160.73|0
1626118800000|2021-07-12 19:40:00|164.32|162.32|163.88|161.88|164.32|162.32|163.43|161.43|0
1626119100000|2021-07-12 19:45:00|163.96|161.96|163.43|161.43|164.5|162.5|163.25|161.25|0
1626119400000|2021-07-12 19:50:00|161.84|159.84|164.37|162.37|164.72|162.72|161.84|159.84|0
1626119700000|2021-07-12 19:55:00|164.19|162.19|164.54|162.54|165.78|163.78|164.19|162.19|0
1626120000000|2021-07-12 20:00:00|163.66|161.66|163.84|161.84|164.54|162.54|163.13|161.13|0
1626120300000|2021-07-12 20:05:00|164.01|162.01|163.83|161.83|164.36|162.36|163.66|161.66|0
1626120600000|2021-07-12 20:10:00|163.66|161.66|164.36|162.36|164.36|162.36|163.31|161.31|0
1626120900000|2021-07-12 20:15:00|164.56|162.16|163.58|161.18|164.87|162.47|163.23|160.83|0
1626121200000|2021-07-12 20:20:00|163.4|161|163.4|161|163.4|161|163.05|160.65|0
1626121500000|2021-07-12 20:25:00|163.22|160.82|163.22|160.82|163.31|160.91|163.05|160.65|0
1626121800000|2021-07-12 20:30:00|163.05|160.65|162.34|159.94|163.05|160.65|162.34|159.94|0
1626122100000|2021-07-12 20:35:00|162.52|160.12|162.69|160.29|162.69|160.29|162.34|159.94|0
1626122400000|2021-07-12 20:40:00|162.34|159.94|163.04|160.64|163.04|160.64|162.34|159.94|0
1626122700000|2021-07-12 20:45:00|162.86|160.46|163.92|161.52|163.92|161.52|162.86|160.46|0
1626123000000|2021-07-12 20:50:00|163.74|161.34|163.92|161.52|164.1|161.7|163.57|161.17|0
1626123300000|2021-07-12 20:55:00|163.74|161.34|164.19|161.79|164.27|161.87|163.74|161.34|0
1626123600000|2021-07-12 21:00:00|164.23|161.83|164.16|161.76|164.23|161.83|164.06|161.66|0
1626123900000|2021-07-12 21:05:00|164.15|161.75|164.08|161.68|164.23|161.83|164.08|161.68|0
1626124200000|2021-07-12 21:10:00|164.05|161.65|164.05|161.65|164.05|161.65|163.71|161.31|0
1626124500000|2021-07-12 21:15:00|164.02|161.62|164.05|161.65|164.46|162.06|163.87|161.47|0
1626124800000|2021-07-12 21:20:00|163.99|161.59|164.38|161.98|164.38|161.98|163.99|161.59|0
1626125100000|2021-07-12 21:25:00|164.13|161.73|164.17|161.77|164.44|162.04|164.13|161.73|0
1626125400000|2021-07-12 21:30:00|164.15|161.75|164.14|161.74|164.15|161.75|164.14|161.74|0
1626125700000|2021-07-12 21:35:00|164.2|161.8|164.2|161.8|164.2|161.8|164.2|161.8|0
1626126000000|2021-07-12 21:40:00|164.14|161.74|163.93|161.53|164.22|161.82|163.76|161.36|0
1626126300000|2021-07-12 21:45:00|163.91|161.51|164.01|161.61|164.24|161.84|163.91|161.51|0
1626126600000|2021-07-12 21:50:00|164.04|161.64|163.88|161.48|164.04|161.64|163.8|161.4|0
1626126900000|2021-07-12 21:55:00|163.98|161.58|163.83|161.43|163.98|161.58|163.8|161.4|0
1626127200000|2021-07-12 22:00:00|163.46|161.06|163.72|161.32|164.25|161.85|163.36|160.96|0
1626127500000|2021-07-12 22:05:00|163.71|161.31|164.24|161.84|164.42|162.02|163.71|161.31|0
1626127800000|2021-07-12 22:10:00|164.42|162.02|164.24|161.84|164.42|162.02|164.24|161.84|0
1626128100000|2021-07-12 22:15:00|164.06|161.66|164.24|161.84|164.24|161.84|163.89|161.49|0
1626128400000|2021-07-12 22:20:00|164.06|161.66|164.24|161.84|164.24|161.84|163.89|161.49|0
1626128700000|2021-07-12 22:25:00|164.06|161.66|164.06|161.66|164.24|161.84|163.88|161.48|0
1626129000000|2021-07-12 22:30:00|164.24|161.84|164.59|162.19|164.76|162.36|164.24|161.84|0
1626129300000|2021-07-12 22:35:00|164.76|162.36|164.94|162.54|164.94|162.54|164.59|162.19|0
1626129600000|2021-07-12 22:40:00|165.12|162.72|164.76|162.36|165.12|162.72|164.76|162.36|0
1626129900000|2021-07-12 22:45:00|164.94|162.54|164.94|162.54|164.94|162.54|164.76|162.36|0
1626130200000|2021-07-12 22:50:00|164.93|162.53|165.11|162.71|165.11|162.71|164.93|162.53|0
1626130500000|2021-07-12 22:55:00|165.29|162.89|165.46|163.06|165.64|163.24|165.11|162.71|0
1626130800000|2021-07-12 23:00:00|165.29|162.89|164.93|162.53|165.64|163.24|164.93|162.53|0
1626131100000|2021-07-12 23:05:00|165.11|162.71|165.11|162.71|165.11|162.71|164.75|162.35|0
1626131400000|2021-07-12 23:10:00|165.1|162.7|165.1|162.7|165.28|162.88|165.1|162.7|0
1626131700000|2021-07-12 23:15:00|164.93|162.53|164.75|162.35|164.93|162.53|164.57|162.17|0
1626132000000|2021-07-12 23:20:00|164.92|162.52|164.92|162.52|164.92|162.52|164.84|162.44|0
1626132300000|2021-07-12 23:25:00|164.74|162.34|164.74|162.34|165.1|162.7|164.74|162.34|0
1626132600000|2021-07-12 23:30:00|164.66|162.26|164.21|161.81|164.74|162.34|164.21|161.81|0
1626132900000|2021-07-12 23:35:00|164.03|161.63|164.03|161.63|164.21|161.81|164.03|161.63|0
1626133200000|2021-07-12 23:40:00|164.12|161.72|164.21|161.81|164.21|161.81|164.12|161.72|0
1626133500000|2021-07-12 23:45:00|164.03|161.63|163.85|161.45|164.03|161.63|163.67|161.27|0
1626133800000|2021-07-12 23:50:00|163.67|161.27|162.79|160.39|163.85|161.45|162.71|160.31|0
1626134100000|2021-07-12 23:55:00|162.71|160.31|162.97|160.57|163.14|160.74|162.71|160.31|0
1626134400000|2021-07-13 00:00:00|163.14|160.74|163.67|161.27|163.85|161.45|162.61|160.21|0
1626134700000|2021-07-13 00:05:00|163.49|161.09|162.79|160.39|163.67|161.27|162.61|160.21|0
1626135000000|2021-07-13 00:10:00|162.61|160.21|162.96|160.56|162.96|160.56|162.61|160.21|0
1626135300000|2021-07-13 00:15:00|162.78|160.38|163.13|160.73|163.31|160.91|162.43|160.03|0
1626135600000|2021-07-13 00:20:00|163.31|160.91|163.13|160.73|163.49|161.09|162.96|160.56|0
1626135900000|2021-07-13 00:25:00|163.31|160.91|163.31|160.91|163.31|160.91|162.6|160.2|0
1626136200000|2021-07-13 00:30:00|163.13|160.73|162.78|160.38|163.31|160.91|162.6|160.2|0
1626136500000|2021-07-13 00:35:00|162.95|160.55|162.95|160.55|162.95|160.55|162.6|160.2|0
1626136800000|2021-07-13 00:40:00|162.77|160.37|162.77|160.37|162.77|160.37|162.6|160.2|0
1626137100000|2021-07-13 00:45:00|162.6|160.2|162.42|160.02|162.6|160.2|162.07|159.67|0
1626137400000|2021-07-13 00:50:00|162.59|160.19|162.59|160.19|162.59|160.19|162.24|159.84|0
1626137700000|2021-07-13 00:55:00|162.68|160.28|162.77|160.37|163.12|160.72|162.59|160.19|0
1626138000000|2021-07-13 01:00:00|162.68|160.28|163.29|160.89|163.82|161.42|162.59|160.19|0
1626138300000|2021-07-13 01:05:00|163.12|160.72|163.64|161.24|163.82|161.42|163.12|160.72|0
1626138600000|2021-07-13 01:10:00|163.82|161.42|164.35|161.95|164.35|161.95|163.64|161.24|0
1626138900000|2021-07-13 01:15:00|164.17|161.77|163.64|161.24|164.17|161.77|163.56|161.16|0
1626139200000|2021-07-13 01:20:00|163.55|161.15|163.64|161.24|163.91|161.51|163.46|161.06|0
1626139500000|2021-07-13 01:25:00|163.81|161.41|164.52|162.12|164.52|162.12|163.55|161.15|0
1626139800000|2021-07-13 01:30:00|164.7|162.3|165.4|163|166.12|163.72|164.7|162.3|0
1626140100000|2021-07-13 01:35:00|165.23|162.83|164.87|162.47|165.58|163.18|164.69|162.29|0
1626140400000|2021-07-13 01:40:00|165.05|162.65|165.4|163|165.76|163.36|165.05|162.65|0
1626140700000|2021-07-13 01:45:00|165.22|162.82|165.04|162.64|165.58|163.18|165.04|162.64|0
1626141000000|2021-07-13 01:50:00|165.22|162.82|164.51|162.11|165.22|162.82|164.51|162.11|0
1626141300000|2021-07-13 01:55:00|164.43|162.03|163.45|161.05|164.43|162.03|163.27|160.87|0
1626141600000|2021-07-13 02:00:00|163.27|160.87|164.15|161.75|164.15|161.75|163.27|160.87|0
1626141900000|2021-07-13 02:05:00|163.98|161.58|164.68|162.28|164.68|162.28|163.8|161.4|0
1626142200000|2021-07-13 02:10:00|164.5|162.1|164.33|161.93|164.68|162.28|164.33|161.93|0
1626142500000|2021-07-13 02:15:00|164.24|161.84|163.97|161.57|164.33|161.93|163.79|161.39|0
1626142800000|2021-07-13 02:20:00|163.79|161.39|164.5|162.1|164.5|162.1|163.79|161.39|0
1626143100000|2021-07-13 02:25:00|164.59|162.19|165.03|162.63|165.03|162.63|164.59|162.19|0
1626143400000|2021-07-13 02:30:00|164.94|162.54|164.49|162.09|164.94|162.54|164.49|162.09|0
1626143700000|2021-07-13 02:35:00|164.59|162.19|163.96|161.56|164.67|162.27|163.96|161.56|0
1626144000000|2021-07-13 02:40:00|163.88|161.48|164.49|162.09|164.49|162.09|163.78|161.38|0
1626144300000|2021-07-13 02:45:00|164.31|161.91|164.31|161.91|164.67|162.27|164.31|161.91|0
1626144600000|2021-07-13 02:50:00|164.49|162.09|164.31|161.91|164.49|162.09|164.31|161.91|0
1626144900000|2021-07-13 02:55:00|164.49|162.09|164.66|162.26|164.66|162.26|164.31|161.91|0
1626145200000|2021-07-13 03:00:00|164.49|162.09|164.31|161.91|164.66|162.26|163.95|161.55|0
1626145500000|2021-07-13 03:05:00|164.13|161.73|164.48|162.08|164.48|162.08|164.13|161.73|0
1626145800000|2021-07-13 03:10:00|164.66|162.26|164.66|162.26|164.66|162.26|164.3|161.9|0
1626146100000|2021-07-13 03:15:00|164.57|162.17|164.3|161.9|164.57|162.17|164.12|161.72|0
1626146400000|2021-07-13 03:20:00|164.48|162.08|164.3|161.9|164.48|162.08|164.12|161.72|0
1626146700000|2021-07-13 03:25:00|164.12|161.72|163.94|161.54|164.3|161.9|163.94|161.54|0
1626147000000|2021-07-13 03:30:00|164.03|161.63|164.29|161.89|164.47|162.07|163.94|161.54|0
1626147300000|2021-07-13 03:35:00|164.12|161.72|164.47|162.07|164.65|162.25|164.12|161.72|0
1626147600000|2021-07-13 03:40:00|164.65|162.25|165|162.6|165|162.6|164.65|162.25|0
1626147900000|2021-07-13 03:45:00|165.09|162.69|165|162.6|165.18|162.78|164.82|162.42|0
1626148200000|2021-07-13 03:50:00|164.82|162.42|164.82|162.42|165|162.6|164.64|162.24|0
1626148500000|2021-07-13 03:55:00|164.91|162.51|164.82|162.42|164.99|162.59|164.82|162.42|0
1626148800000|2021-07-13 04:00:00|164.91|162.51|165.35|162.95|165.35|162.95|164.82|162.42|0
1626149100000|2021-07-13 04:05:00|165.17|162.77|165.17|162.77|165.17|162.77|164.99|162.59|0
1626149400000|2021-07-13 04:10:00|164.99|162.59|165.34|162.94|165.34|162.94|164.99|162.59|0
1626149700000|2021-07-13 04:15:00|165.26|162.86|164.81|162.41|165.34|162.94|164.81|162.41|0
1626150000000|2021-07-13 04:20:00|164.9|162.5|164.98|162.58|165.16|162.76|164.63|162.23|0
1626150300000|2021-07-13 04:25:00|165.08|162.68|164.98|162.58|165.16|162.76|164.81|162.41|0
1626150600000|2021-07-13 04:30:00|164.8|162.4|164.98|162.58|165.16|162.76|164.8|162.4|0
1626150900000|2021-07-13 04:35:00|165.07|162.67|165.16|162.76|165.16|162.76|164.98|162.58|0
1626151200000|2021-07-13 04:40:00|164.98|162.58|164.98|162.58|165.16|162.76|164.98|162.58|0
1626151500000|2021-07-13 04:45:00|165.07|162.67|165.33|162.93|165.33|162.93|164.98|162.58|0
1626151800000|2021-07-13 04:50:00|165.15|162.75|165.15|162.75|165.24|162.84|165.15|162.75|0
1626152100000|2021-07-13 04:55:00|165.24|162.84|165.33|162.93|165.5|163.1|165.15|162.75|0
1626152400000|2021-07-13 05:00:00|165.15|162.75|165.5|163.1|165.5|163.1|164.97|162.57|0
1626152700000|2021-07-13 05:05:00|165.68|163.28|166.03|163.63|166.03|163.63|165.5|163.1|0
1626153000000|2021-07-13 05:10:00|165.95|163.55|166.03|163.63|166.21|163.81|165.68|163.28|0
1626153300000|2021-07-13 05:15:00|166.12|163.72|165.67|163.27|166.12|163.72|165.67|163.27|0
1626153600000|2021-07-13 05:20:00|165.5|163.1|165.67|163.27|165.67|163.27|165.49|163.09|0
1626153900000|2021-07-13 05:25:00|165.85|163.45|166.03|163.63|166.2|163.8|165.85|163.45|0
1626154200000|2021-07-13 05:30:00|165.85|163.45|165.31|162.91|165.85|163.45|165.31|162.91|0
1626154500000|2021-07-13 05:35:00|165.4|163|165.49|163.09|165.49|163.09|165.31|162.91|0
1626154800000|2021-07-13 05:40:00|165.31|162.91|165.49|163.09|165.66|163.26|165.31|162.91|0
1626155100000|2021-07-13 05:45:00|165.4|163|166.02|163.62|166.11|163.71|165.31|162.91|0
1626155400000|2021-07-13 05:50:00|166.11|163.71|166.02|163.62|166.19|163.79|166.02|163.62|0
1626155700000|2021-07-13 05:55:00|166.11|163.71|166.37|163.97|166.55|164.15|166.02|163.62|0
1626156000000|2021-07-13 06:00:00|166.19|163.79|166.37|163.97|166.9|164.5|165.84|163.44|0
1626156300000|2021-07-13 06:05:00|166.19|163.79|166.9|164.5|166.9|164.5|166.19|163.79|0
1626156600000|2021-07-13 06:10:00|166.82|164.42|167.44|165.04|167.61|165.21|166.72|164.32|0
1626156900000|2021-07-13 06:15:00|167.26|164.86|167.43|165.03|167.61|165.21|166.9|164.5|0
1626157200000|2021-07-13 06:20:00|167.61|165.21|166.9|164.5|167.79|165.39|166.9|164.5|0
1626157500000|2021-07-13 06:25:00|166.99|164.59|167.61|165.21|167.79|165.39|166.89|164.49|0
1626157800000|2021-07-13 06:30:00|167.43|165.03|167.43|165.03|167.79|165.39|167.25|164.85|0
1626158100000|2021-07-13 06:35:00|167.25|164.85|167.6|165.2|167.6|165.2|167.07|164.67|0
1626158400000|2021-07-13 06:40:00|167.43|165.03|166.71|164.31|167.43|165.03|166.71|164.31|0
1626158700000|2021-07-13 06:45:00|166.89|164.49|166.89|164.49|167.07|164.67|166.89|164.49|0
1626159000000|2021-07-13 06:50:00|166.8|164.4|167.51|165.11|167.6|165.2|166.53|164.13|0
1626159300000|2021-07-13 06:55:00|167.42|165.02|167.15|164.75|167.6|165.2|167.06|164.66|0
1626159600000|2021-07-13 07:00:00|167.24|164.84|167.77|165.37|167.95|165.55|166.35|163.95|0
1626159900000|2021-07-13 07:05:00|167.75|165.75|168.33|166.33|169.19|167.19|167.75|165.75|0
1626160200000|2021-07-13 07:10:00|168.15|166.15|168.33|166.33|168.51|166.51|167.97|165.97|0
1626160500000|2021-07-13 07:15:00|168.15|166.15|167.25|165.25|168.33|166.33|167.07|165.07|0
1626160800000|2021-07-13 07:20:00|167.35|165.35|167.43|165.43|168.51|166.51|167.25|165.25|0
1626161100000|2021-07-13 07:25:00|167.34|165.34|166.36|164.36|167.61|165.61|166.36|164.36|0
1626161400000|2021-07-13 07:30:00|166.45|164.45|166.8|164.8|167.25|165.25|166.45|164.45|0
1626161700000|2021-07-13 07:35:00|166.89|164.89|166.35|164.35|167.07|165.07|166.35|164.35|0
1626162000000|2021-07-13 07:40:00|166.53|164.53|166.71|164.71|166.71|164.71|165.99|163.99|0
1626162300000|2021-07-13 07:45:00|166.53|164.53|167.06|165.06|167.24|165.24|166.53|164.53|0
1626162600000|2021-07-13 07:50:00|166.88|164.88|166.7|164.7|167.24|165.24|166.52|164.52|0
1626162900000|2021-07-13 07:55:00|166.88|164.88|166.52|164.52|167.06|165.06|166.17|164.17|0
1626163200000|2021-07-13 08:00:00|166.7|164.7|166.79|164.79|166.88|164.88|166.16|164.16|0
1626163500000|2021-07-13 08:05:00|166.7|164.7|165.98|163.98|167.59|165.59|165.98|163.98|0
1626163800000|2021-07-13 08:10:00|166.16|164.16|166.34|164.34|166.7|164.7|166.16|164.16|0
1626164100000|2021-07-13 08:15:00|166.52|164.52|165.27|163.27|166.52|164.52|165.09|163.09|0
1626164400000|2021-07-13 08:20:00|165.09|163.09|165.26|163.26|165.8|163.8|164.91|162.91|0
1626164700000|2021-07-13 08:25:00|165.09|163.09|165.26|163.26|165.44|163.44|164.91|162.91|0
1626165000000|2021-07-13 08:30:00|165.44|163.44|164.91|162.91|165.44|163.44|164.55|162.55|0
1626165300000|2021-07-13 08:35:00|164.73|162.73|165.26|163.26|165.26|163.26|164.73|162.73|0
1626165600000|2021-07-13 08:40:00|165.08|163.08|164.72|162.72|165.17|163.17|164.72|162.72|0
1626165900000|2021-07-13 08:45:00|164.55|162.55|164.19|162.19|164.55|162.55|164.19|162.19|0
1626166200000|2021-07-13 08:50:00|164.01|162.01|163.66|161.66|164.37|162.37|163.66|161.66|0
1626166500000|2021-07-13 08:55:00|163.48|161.48|162.59|160.59|163.66|161.66|162.07|160.07|0
1626166800000|2021-07-13 09:00:00|162.77|160.77|163.12|161.12|163.12|161.12|162.59|160.59|0
1626167100000|2021-07-13 09:05:00|163.3|161.3|163.83|161.83|163.83|161.83|163.12|161.12|0
1626167400000|2021-07-13 09:10:00|163.65|161.65|164.27|162.27|164.53|162.53|163.65|161.65|0
1626167700000|2021-07-13 09:15:00|164.18|162.18|162.76|160.76|164.36|162.36|162.23|160.23|0
1626168000000|2021-07-13 09:20:00|162.85|160.85|163.11|161.11|163.29|161.29|162.76|160.76|0
1626168300000|2021-07-13 09:25:00|162.94|160.94|163.29|161.29|163.64|161.64|162.76|160.76|0
1626168600000|2021-07-13 09:30:00|163.11|161.11|162.58|160.58|164|162|162.05|160.05|0
1626168900000|2021-07-13 09:35:00|162.67|160.67|162.75|160.75|162.93|160.93|162.58|160.58|0
1626169200000|2021-07-13 09:40:00|162.58|160.58|162.58|160.58|163.11|161.11|162.49|160.49|0
1626169500000|2021-07-13 09:45:00|162.75|160.75|163.1|161.1|163.11|161.11|162.58|160.58|0
1626169800000|2021-07-13 09:50:00|162.93|160.93|162.93|160.93|163.02|161.02|162.4|160.4|0
1626170100000|2021-07-13 09:55:00|163.02|161.02|162.92|160.92|163.28|161.28|162.75|160.75|0
1626170400000|2021-07-13 10:00:00|162.75|160.75|162.22|160.22|162.92|160.92|161.69|159.69|0
1626170700000|2021-07-13 10:05:00|162.04|160.04|162.39|160.39|162.39|160.39|161.86|159.86|0
1626171000000|2021-07-13 10:10:00|162.21|160.21|162.74|160.74|162.92|160.92|162.21|160.21|0
1626171300000|2021-07-13 10:15:00|162.92|160.92|162.21|160.21|162.92|160.92|162.21|160.21|0
1626171600000|2021-07-13 10:20:00|162.39|160.39|162.74|160.74|162.74|160.74|162.03|160.03|0
1626171900000|2021-07-13 10:25:00|162.56|160.56|163.09|161.09|163.09|161.09|162.56|160.56|0
1626172200000|2021-07-13 10:30:00|163|161|163.44|161.44|163.44|161.44|162.91|160.91|0
1626172500000|2021-07-13 10:35:00|163.26|161.26|162.38|160.38|163.26|161.26|162.2|160.2|0
1626172800000|2021-07-13 10:40:00|162.55|160.55|162.29|160.29|162.55|160.55|162.02|160.02|0
1626173100000|2021-07-13 10:45:00|162.2|160.2|162.73|160.73|162.73|160.73|162.2|160.2|0
1626173400000|2021-07-13 10:50:00|162.82|160.82|162.37|160.37|163.08|161.08|162.37|160.37|0
1626173700000|2021-07-13 10:55:00|162.55|160.55|162.72|160.72|163.08|161.08|162.37|160.37|0
1626174000000|2021-07-13 11:00:00|162.9|160.9|163.61|161.61|163.78|161.78|162.55|160.55|0
1626174300000|2021-07-13 11:05:00|163.43|161.43|163.43|161.43|163.6|161.6|162.9|160.9|0
1626174600000|2021-07-13 11:10:00|163.25|161.25|163.07|161.07|163.6|161.6|163.07|161.07|0
1626174900000|2021-07-13 11:15:00|162.89|160.89|163.42|161.42|163.6|161.6|162.89|160.89|0
1626175200000|2021-07-13 11:20:00|163.25|161.25|163.24|161.24|163.42|161.42|163.07|161.07|0
1626175500000|2021-07-13 11:25:00|163.07|161.07|163.24|161.24|163.42|161.42|162.89|160.89|0
1626175800000|2021-07-13 11:30:00|163.16|161.16|162.36|160.36|163.16|161.16|162|160|0
1626176100000|2021-07-13 11:35:00|162.53|160.53|163.24|161.24|163.24|161.24|162.36|160.36|0
1626176400000|2021-07-13 11:40:00|163.06|161.06|162.53|160.53|163.24|161.24|162.53|160.53|0
1626176700000|2021-07-13 11:45:00|162.35|160.35|161.95|159.95|163.23|161.23|161.77|159.77|0
1626177000000|2021-07-13 11:50:00|162.12|160.12|162.12|160.12|162.12|160.12|161.94|159.94|0
1626177300000|2021-07-13 11:55:00|162.3|160.3|162.3|160.3|162.65|160.65|161.77|159.77|0
1626177600000|2021-07-13 12:00:00|162.12|160.12|162.47|160.47|162.83|160.83|162.12|160.12|0
1626177900000|2021-07-13 12:05:00|162.29|160.29|162.11|160.11|162.47|160.47|161.94|159.94|0
1626178200000|2021-07-13 12:10:00|162.29|160.29|162.47|160.47|162.47|160.47|161.94|159.94|0
1626178500000|2021-07-13 12:15:00|162.29|160.29|162.46|160.46|162.47|160.47|161.94|159.94|0
1626178800000|2021-07-13 12:20:00|162.29|160.29|162.82|160.82|163.17|161.17|162.29|160.29|0
1626179100000|2021-07-13 12:25:00|162.64|160.64|163.08|161.08|163.35|161.35|162.64|160.64|0
1626179400000|2021-07-13 12:30:00|163.17|161.17|168.71|166.71|173.35|171.35|163.17|161.17|0
1626179700000|2021-07-13 12:35:00|168.9|166.9|169.25|167.25|170.89|168.89|168.53|166.53|0
1626180000000|2021-07-13 12:40:00|169.44|167.44|168.71|166.71|169.62|167.62|166.91|164.91|0
1626180300000|2021-07-13 12:45:00|168.89|166.89|171.25|169.25|171.25|169.25|167.81|165.81|0
1626180600000|2021-07-13 12:50:00|171.34|169.34|172.7|170.7|173.62|171.62|171.06|169.06|0
1626180900000|2021-07-13 12:55:00|172.52|170.52|176.56|174.56|176.74|174.74|171.88|169.88|0
1626181200000|2021-07-13 13:00:00|176.19|174.19|172.52|170.52|176.93|174.93|172.52|170.52|0
1626181500000|2021-07-13 13:05:00|172.7|170.7|172.33|170.33|173.06|171.06|171.24|169.24|0
1626181800000|2021-07-13 13:10:00|172.51|170.51|172.33|170.33|173.43|171.43|171.6|169.6|0
1626182100000|2021-07-13 13:15:00|172.51|170.51|171.05|169.05|172.51|170.51|170.69|168.69|0
1626182400000|2021-07-13 13:20:00|171.23|169.23|170.14|168.14|171.23|169.23|169.24|167.24|0
1626182700000|2021-07-13 13:25:00|169.96|167.96|168.69|166.69|169.96|167.96|168.51|166.51|0
1626183000000|2021-07-13 13:30:00|169.06|167.06|167.66|165.66|169.06|167.06|166.41|164.41|0
1626183300000|2021-07-13 13:35:00|168.02|166.02|167.84|165.84|169.64|167.64|167.12|165.12|0
1626183600000|2021-07-13 13:40:00|167.66|165.66|165.51|163.51|167.66|165.66|165.51|163.51|0
1626183900000|2021-07-13 13:45:00|165.69|163.69|164.98|162.98|167.3|165.3|164.98|162.98|0
1626184200000|2021-07-13 13:50:00|164.8|162.8|163.91|161.91|166.05|164.05|163.91|161.91|0
1626184500000|2021-07-13 13:55:00|163.73|161.73|165.51|163.51|165.69|163.69|163.2|161.2|0
1626184800000|2021-07-13 14:00:00|165.33|163.33|165.86|163.86|166.93|164.93|164.26|162.26|0
1626185100000|2021-07-13 14:05:00|165.68|163.68|166.04|164.04|166.22|164.22|164.08|162.08|0
1626185400000|2021-07-13 14:10:00|165.86|163.86|164.44|162.44|165.86|163.86|163.55|161.55|0
1626185700000|2021-07-13 14:15:00|164.26|162.26|163.19|161.19|164.61|162.61|163.19|161.19|0
1626186000000|2021-07-13 14:20:00|163.02|161.02|162.84|160.84|164.08|162.08|162.66|160.66|0
1626186300000|2021-07-13 14:25:00|163.02|161.02|163.19|161.19|164.25|162.25|163.02|161.02|0
1626186600000|2021-07-13 14:30:00|163.01|161.01|161.6|159.6|163.37|161.37|161.25|159.25|0
1626186900000|2021-07-13 14:35:00|161.43|159.43|160.9|158.9|161.6|159.6|160.55|158.55|0
1626187200000|2021-07-13 14:40:00|161.07|159.07|164.25|162.25|164.42|162.42|161.07|159.07|0
1626187500000|2021-07-13 14:45:00|164.07|162.07|163.89|161.89|164.96|162.96|163.36|161.36|0
1626187800000|2021-07-13 14:50:00|164.07|162.07|164.33|162.33|164.42|162.42|162.83|160.83|0
1626188100000|2021-07-13 14:55:00|164.24|162.24|164.6|162.6|164.6|162.6|163.18|161.18|0
1626188400000|2021-07-13 15:00:00|164.42|162.42|163|161|164.6|162.6|163|161|0
1626188700000|2021-07-13 15:05:00|162.82|160.82|162.64|160.64|163.53|161.53|162.12|160.12|0
1626189000000|2021-07-13 15:10:00|162.82|160.82|161.94|159.94|162.82|160.82|161.94|159.94|0
1626189300000|2021-07-13 15:15:00|161.76|159.76|161.23|159.23|162.29|160.29|160.71|158.71|0
1626189600000|2021-07-13 15:20:00|161.41|159.41|160.47|158.47|161.41|159.41|159.87|157.87|0
1626189900000|2021-07-13 15:25:00|160.29|158.29|160.12|158.12|160.64|158.64|159.42|157.42|0
1626190200000|2021-07-13 15:30:00|160.47|158.47|160.12|158.12|160.64|158.64|159.77|157.77|0
1626190500000|2021-07-13 15:35:00|159.94|157.94|161.33|159.33|161.33|159.33|159.77|157.77|0
1626190800000|2021-07-13 15:40:00|161.16|159.16|161.33|159.33|161.51|159.51|160.98|158.98|0
1626191100000|2021-07-13 15:45:00|161.51|159.51|160.28|158.28|161.51|159.51|160.28|158.28|0
1626191400000|2021-07-13 15:50:00|160.46|158.46|160.11|158.11|160.63|158.63|159.93|157.93|0
1626191700000|2021-07-13 15:55:00|159.93|157.93|159.76|157.76|160.28|158.28|159.76|157.76|0
1626192000000|2021-07-13 16:00:00|159.85|157.85|160.63|158.63|160.63|158.63|159.06|157.06|0
1626192300000|2021-07-13 16:05:00|160.8|158.8|160.28|158.28|161.15|159.15|159.93|157.93|0
1626192600000|2021-07-13 16:10:00|160.19|158.19|160.8|158.8|161.15|159.15|160.19|158.19|0
1626192900000|2021-07-13 16:15:00|160.97|158.97|160.79|158.79|161.84|159.84|160.79|158.79|0
1626193200000|2021-07-13 16:20:00|160.97|158.97|161.66|159.66|162.01|160.01|160.97|158.97|0
1626193500000|2021-07-13 16:25:00|161.84|159.84|161.84|159.84|162.19|160.19|161.66|159.66|0
1626193800000|2021-07-13 16:30:00|161.66|159.66|160.61|158.61|162.01|160.01|160.61|158.61|0
1626194100000|2021-07-13 16:35:00|160.79|158.79|161.13|159.13|161.14|159.14|160.61|158.61|0
1626194400000|2021-07-13 16:40:00|161.31|159.31|161.66|159.66|161.66|159.66|160.79|158.79|0
1626194700000|2021-07-13 16:45:00|161.48|159.48|161.31|159.31|161.83|159.83|161.31|159.31|0
1626195000000|2021-07-13 16:50:00|161.48|159.48|161.13|159.13|161.65|159.65|160.78|158.78|0
1626195300000|2021-07-13 16:55:00|161.3|159.3|161.3|159.3|161.83|159.83|161.13|159.13|0
1626195600000|2021-07-13 17:00:00|161.13|159.13|163.75|161.75|163.75|161.75|161.13|159.13|0
1626195900000|2021-07-13 17:05:00|163.58|161.58|163.93|161.93|164.46|162.46|163.22|161.22|0
1626196200000|2021-07-13 17:10:00|164.1|162.1|165.96|163.96|166.58|164.58|164.1|162.1|0
1626196500000|2021-07-13 17:15:00|166.04|164.04|170.32|168.32|170.5|168.5|165.16|163.16|0
1626196800000|2021-07-13 17:20:00|170.14|168.14|167.1|165.1|170.5|168.5|166.57|164.57|0
1626197100000|2021-07-13 17:25:00|167.28|165.28|168.53|166.53|170.32|168.32|167.28|165.28|0
1626197400000|2021-07-13 17:30:00|168.88|166.88|170.14|168.14|170.32|168.32|168.71|166.71|0
1626197700000|2021-07-13 17:35:00|170.32|168.32|172.11|170.11|173.38|171.38|169.96|167.96|0
1626198000000|2021-07-13 17:40:00|171.93|169.93|170.94|168.94|173.74|171.74|170.13|168.13|0
1626198300000|2021-07-13 17:45:00|171.12|169.12|170.4|168.4|172.02|170.02|169.33|167.33|0
1626198600000|2021-07-13 17:50:00|170.94|168.94|170.94|168.94|171.66|169.66|170.04|168.04|0
1626198900000|2021-07-13 17:55:00|170.76|168.76|169.15|167.15|170.94|168.94|168.26|166.26|0
1626199200000|2021-07-13 18:00:00|169.33|167.33|175|173|175.45|173.45|169.33|167.33|0
1626199500000|2021-07-13 18:05:00|175.08|173.08|172.28|170.28|175.08|173.08|171.83|169.83|0
1626199800000|2021-07-13 18:10:00|172.01|170.01|169.5|167.5|172.01|170.01|169.5|167.5|0
1626200100000|2021-07-13 18:15:00|169.68|167.68|170.21|168.21|172.19|170.19|169.68|167.68|0
1626200400000|2021-07-13 18:20:00|170.39|168.39|171.11|169.11|172.55|170.55|169.68|167.68|0
1626200700000|2021-07-13 18:25:00|170.93|168.93|169.31|167.31|170.93|168.93|168.78|166.78|0
1626201000000|2021-07-13 18:30:00|169.49|167.49|170.03|168.03|171.1|169.1|169.49|167.49|0
1626201300000|2021-07-13 18:35:00|169.67|167.67|171.64|169.64|171.64|169.64|169.49|167.49|0
1626201600000|2021-07-13 18:40:00|171.28|169.28|173.8|171.8|174.53|172.53|170.92|168.92|0
1626201900000|2021-07-13 18:45:00|173.98|171.98|172.53|170.53|174.89|172.89|172.53|170.53|0
1626202200000|2021-07-13 18:50:00|172.72|170.72|172.89|170.89|173.44|171.44|172.17|170.17|0
1626202500000|2021-07-13 18:55:00|173.07|171.07|170.38|168.38|173.44|171.44|170.2|168.2|0
1626202800000|2021-07-13 19:00:00|170.55|168.55|171.09|169.09|171.63|169.63|170.37|168.37|0
1626203100000|2021-07-13 19:05:00|170.91|168.91|173.61|171.61|173.97|171.97|170.37|168.37|0
1626203400000|2021-07-13 19:10:00|173.79|171.79|175.06|173.06|175.6|173.6|173.07|171.07|0
1626203700000|2021-07-13 19:15:00|174.88|172.88|174.33|172.33|175.78|173.78|173.61|171.61|0
1626204000000|2021-07-13 19:20:00|174.51|172.51|175.78|173.78|175.78|173.78|173.61|171.61|0
1626204300000|2021-07-13 19:25:00|175.6|173.6|174.69|172.69|175.96|173.96|173.42|171.42|0
1626204600000|2021-07-13 19:30:00|174.87|172.87|173.96|171.96|176.69|174.69|173.96|171.96|0
1626204900000|2021-07-13 19:35:00|173.6|171.6|172.34|170.34|175.59|173.59|172.16|170.16|0
1626205200000|2021-07-13 19:40:00|172.52|170.52|171.43|169.43|173.33|171.33|170.72|168.72|0
1626205500000|2021-07-13 19:45:00|171.25|169.25|173.87|171.87|174.23|172.23|170.9|168.9|0
1626205800000|2021-07-13 19:50:00|173.78|171.78|174.86|172.86|176.5|174.5|173.41|171.41|0
1626206100000|2021-07-13 19:55:00|174.68|172.68|176.1|174.1|178.45|176.45|174.68|172.68|0
1626206400000|2021-07-13 20:00:00|175.92|173.92|177.72|175.72|178.09|176.09|175.55|173.55|0
1626206700000|2021-07-13 20:05:00|177.9|175.9|175.73|173.73|177.9|175.9|175.55|173.55|0
1626207000000|2021-07-13 20:10:00|175.91|173.91|176.81|174.81|177.18|175.18|175.91|173.91|0
1626207300000|2021-07-13 20:15:00|177.01|174.61|177.74|175.34|177.92|175.52|177.01|174.61|0
1626207600000|2021-07-13 20:20:00|177.83|175.43|178.37|175.97|178.46|176.06|177.83|175.43|0
1626207900000|2021-07-13 20:25:00|178.28|175.88|177.91|175.51|178.46|176.06|177.91|175.51|0
1626208200000|2021-07-13 20:30:00|178.09|175.69|178.27|175.87|178.46|176.06|178.09|175.69|0
1626208500000|2021-07-13 20:35:00|178.09|175.69|178.27|175.87|178.27|175.87|177.73|175.33|0
1626208800000|2021-07-13 20:40:00|178.09|175.69|178.45|176.05|178.63|176.23|178.09|175.69|0
1626209100000|2021-07-13 20:45:00|178.27|175.87|178.36|175.96|178.81|176.41|178.27|175.87|0
1626209400000|2021-07-13 20:50:00|178.27|175.87|178.63|176.23|178.63|176.23|178.09|175.69|0
1626209700000|2021-07-13 20:55:00|178.72|176.32|178|175.6|178.99|176.59|177.81|175.41|0
1626210000000|2021-07-13 21:00:00|178.06|175.66|177.98|175.58|178.06|175.66|177.9|175.5|0
1626210300000|2021-07-13 21:05:00|177.96|175.56|177.74|175.34|177.96|175.56|177.69|175.29|0
1626210600000|2021-07-13 21:10:00|177.8|175.4|178.19|175.79|178.19|175.79|177.8|175.4|0
1626210900000|2021-07-13 21:15:00|178.27|175.87|178.64|176.24|178.64|176.24|178.21|175.81|0
1626211200000|2021-07-13 21:20:00|178.63|176.23|178.61|176.21|178.66|176.26|178.61|176.21|0
1626211500000|2021-07-13 21:25:00|178.71|176.31|178.32|175.92|178.71|176.31|178.32|175.92|0
1626211800000|2021-07-13 21:30:00|178.26|175.86|178.13|175.73|178.29|175.89|178.1|175.7|0
1626212100000|2021-07-13 21:35:00|178.1|175.7|178|175.6|178.18|175.78|177.97|175.57|0
1626212400000|2021-07-13 21:40:00|177.99|175.59|177.99|175.59|177.99|175.59|177.96|175.56|0
1626212700000|2021-07-13 21:45:00|177.96|175.56|177.99|175.59|177.99|175.59|177.96|175.56|0
1626213300000|2021-07-13 21:55:00|178.02|175.62|177.96|175.56|178.02|175.62|177.91|175.51|0
1626213600000|2021-07-13 22:00:00|177.61|175.21|177.7|175.3|178.24|175.84|177.33|174.93|0
1626213900000|2021-07-13 22:05:00|177.69|175.29|177.15|174.75|177.88|175.48|177.15|174.75|0
1626214200000|2021-07-13 22:10:00|176.97|174.57|177.15|174.75|177.33|174.93|176.97|174.57|0
1626214500000|2021-07-13 22:15:00|177.33|174.93|176.78|174.38|177.33|174.93|176.78|174.38|0
1626214800000|2021-07-13 22:20:00|176.6|174.2|176.96|174.56|176.96|174.56|176.6|174.2|0
1626215100000|2021-07-13 22:25:00|177.14|174.74|176.78|174.38|177.14|174.74|176.69|174.29|0
1626215400000|2021-07-13 22:30:00|176.69|174.29|176.24|173.84|176.69|174.29|176.24|173.84|0
1626215700000|2021-07-13 22:35:00|176.05|173.65|176.05|173.65|176.41|174.01|176.05|173.65|0
1626216000000|2021-07-13 22:40:00|175.87|173.47|175.69|173.29|175.87|173.47|175.33|172.93|0
1626216300000|2021-07-13 22:45:00|175.51|173.11|176.05|173.65|176.05|173.65|175.33|172.93|0
1626216600000|2021-07-13 22:50:00|175.87|173.47|176.23|173.83|176.23|173.83|175.69|173.29|0
1626216900000|2021-07-13 22:55:00|176.41|174.01|176.59|174.19|176.59|174.19|176.23|173.83|0
1626217200000|2021-07-13 23:00:00|176.5|174.1|176.59|174.19|176.59|174.19|176.04|173.64|0
1626217500000|2021-07-13 23:05:00|176.4|174|176.4|174|176.58|174.18|176.32|173.92|0
1626217800000|2021-07-13 23:10:00|176.32|173.92|176.58|174.18|176.76|174.36|176.22|173.82|0
1626218100000|2021-07-13 23:15:00|176.4|174|176.22|173.82|176.58|174.18|176.22|173.82|0
1626218400000|2021-07-13 23:20:00|176.13|173.73|176.4|174|176.4|174|176.13|173.73|0
1626218700000|2021-07-13 23:25:00|176.49|174.09|176.76|174.36|176.94|174.54|176.39|173.99|0
1626219000000|2021-07-13 23:30:00|176.58|174.18|177.48|175.08|177.48|175.08|176.58|174.18|0
1626219300000|2021-07-13 23:35:00|177.66|175.26|177.3|174.9|177.84|175.44|177.3|174.9|0
1626219600000|2021-07-13 23:40:00|177.48|175.08|178.38|175.98|178.38|175.98|177.3|174.9|0
1626219900000|2021-07-13 23:45:00|178.56|176.16|179.84|177.44|180.57|178.17|178.56|176.16|0
1626220200000|2021-07-13 23:50:00|180.02|177.62|180.11|177.71|181.12|178.72|179.11|176.71|0
1626220500000|2021-07-13 23:55:00|180.2|177.8|180.75|178.35|181.11|178.71|180.02|177.62|0
1626220800000|2021-07-14 00:00:00|180.56|178.16|179.1|176.7|180.93|178.53|179.1|176.7|0
1626221100000|2021-07-14 00:05:00|179.2|176.8|178.74|176.34|179.65|177.25|178.37|175.97|0
1626221400000|2021-07-14 00:10:00|178.83|176.43|178.73|176.33|179.28|176.88|178.55|176.15|0
1626221700000|2021-07-14 00:15:00|178.92|176.52|179.64|177.24|179.83|177.43|178.37|175.97|0
1626222000000|2021-07-14 00:20:00|179.83|177.43|178.37|175.97|180.01|177.61|177.82|175.42|0
1626222300000|2021-07-14 00:25:00|178.55|176.15|177.82|175.42|178.91|176.51|177.82|175.42|0
1626222600000|2021-07-14 00:30:00|177.64|175.24|177.64|175.24|178|175.6|177.46|175.06|0
1626222900000|2021-07-14 00:35:00|177.46|175.06|177.45|175.05|177.46|175.06|176.55|174.15|0
1626223200000|2021-07-14 00:40:00|177.27|174.87|178.54|176.14|178.54|176.14|177.27|174.87|0
1626223500000|2021-07-14 00:45:00|178.36|175.96|177.45|175.05|178.82|176.42|177.27|174.87|0
1626223800000|2021-07-14 00:50:00|177.36|174.96|177.27|174.87|178.09|175.69|177.09|174.69|0
1626224100000|2021-07-14 00:55:00|176.9|174.5|177.08|174.68|177.27|174.87|176.9|174.5|0
1626224400000|2021-07-14 01:00:00|176.9|174.5|177.44|175.04|177.45|175.05|176.72|174.32|0
1626224700000|2021-07-14 01:05:00|177.62|175.22|177.8|175.4|177.99|175.59|177.26|174.86|0
1626225000000|2021-07-14 01:10:00|177.72|175.32|176.53|174.13|177.8|175.4|176.53|174.13|0
1626225300000|2021-07-14 01:15:00|176.63|174.23|175.09|172.69|176.63|174.23|174.73|172.33|0
1626225600000|2021-07-14 01:20:00|175.27|172.87|175.63|173.23|175.99|173.59|175.09|172.69|0
1626225900000|2021-07-14 01:25:00|175.81|173.41|175.81|173.41|176.17|173.77|175.54|173.14|0
1626226200000|2021-07-14 01:30:00|175.99|173.59|175.98|173.58|176.17|173.77|175.63|173.23|0
1626226500000|2021-07-14 01:35:00|175.8|173.4|175.26|172.86|175.8|173.4|174.9|172.5|0
1626226800000|2021-07-14 01:40:00|175.17|172.77|175.8|173.4|175.98|173.58|174.99|172.59|0
1626227100000|2021-07-14 01:45:00|175.71|173.31|175.53|173.13|175.8|173.4|175.08|172.68|0
1626227400000|2021-07-14 01:50:00|175.8|173.4|175.44|173.04|175.8|173.4|174.72|172.32|0
1626227700000|2021-07-14 01:55:00|175.35|172.95|175.25|172.85|175.62|173.22|175.07|172.67|0
1626228000000|2021-07-14 02:00:00|175.43|173.03|176.33|173.93|176.52|174.12|175.07|172.67|0
1626228300000|2021-07-14 02:05:00|176.43|174.03|177.42|175.02|177.42|175.02|176.33|173.93|0
1626228600000|2021-07-14 02:10:00|177.51|175.11|176.87|174.47|177.96|175.56|176.69|174.29|0
1626228900000|2021-07-14 02:15:00|177.05|174.65|176.69|174.29|177.23|174.83|176.51|174.11|0
1626229200000|2021-07-14 02:20:00|176.87|174.47|176.33|173.93|176.87|174.47|175.78|173.38|0
1626229500000|2021-07-14 02:25:00|176.15|173.75|176.5|174.1|176.69|174.29|175.96|173.56|0
1626229800000|2021-07-14 02:30:00|176.32|173.92|177.59|175.19|177.59|175.19|176.14|173.74|0
1626230100000|2021-07-14 02:35:00|177.77|175.37|178.13|175.73|178.5|176.1|177.77|175.37|0
1626230400000|2021-07-14 02:40:00|178.31|175.91|177.68|175.28|178.41|176.01|177.59|175.19|0
1626230700000|2021-07-14 02:45:00|177.77|175.37|177.95|175.55|178.59|176.19|177.77|175.37|0
1626231000000|2021-07-14 02:50:00|177.77|175.37|177.95|175.55|177.95|175.55|177.58|175.18|0
1626231300000|2021-07-14 02:55:00|177.94|175.54|177.76|175.36|178.13|175.73|177.76|175.36|0
1626231600000|2021-07-14 03:00:00|177.94|175.54|177.58|175.18|177.94|175.54|177.22|174.82|0
1626231900000|2021-07-14 03:05:00|177.76|175.36|178.48|176.08|178.48|176.08|177.76|175.36|0
1626232200000|2021-07-14 03:10:00|178.3|175.9|178.12|175.72|178.48|176.08|177.94|175.54|0
1626232500000|2021-07-14 03:15:00|178.3|175.9|178.12|175.72|178.48|176.08|177.94|175.54|0
1626232800000|2021-07-14 03:20:00|177.94|175.54|178.3|175.9|178.66|176.26|177.75|175.35|0
1626233100000|2021-07-14 03:25:00|178.39|175.99|179.02|176.62|179.39|176.99|178.39|175.99|0
1626233400000|2021-07-14 03:30:00|179.21|176.81|179.02|176.62|179.48|177.08|179.02|176.62|0
1626233700000|2021-07-14 03:35:00|178.84|176.44|179.02|176.62|179.02|176.62|178.47|176.07|0
1626234000000|2021-07-14 03:40:00|179.11|176.71|179.2|176.8|179.38|176.98|179.02|176.62|0
1626234300000|2021-07-14 03:45:00|179.56|177.16|179.56|177.16|179.75|177.35|179.38|176.98|0
1626234600000|2021-07-14 03:50:00|179.66|177.26|179.56|177.16|179.74|177.34|179.56|177.16|0
1626234900000|2021-07-14 03:55:00|179.47|177.07|178.83|176.43|179.47|177.07|178.83|176.43|0
1626235200000|2021-07-14 04:00:00|178.92|176.52|179.01|176.61|179.56|177.16|178.65|176.25|0
1626235500000|2021-07-14 04:05:00|178.83|176.43|179.37|176.97|179.47|177.07|178.83|176.43|0
1626235800000|2021-07-14 04:10:00|179.47|177.07|180.83|178.43|181.02|178.62|179.37|176.97|0
1626236100000|2021-07-14 04:15:00|180.65|178.25|182.3|179.9|182.48|180.08|180.28|177.88|0
1626236400000|2021-07-14 04:20:00|182.11|179.71|181.38|178.98|182.11|179.71|181.01|178.61|0
1626236700000|2021-07-14 04:25:00|181.56|179.16|181.19|178.79|181.93|179.53|181.19|178.79|0
1626237000000|2021-07-14 04:30:00|181.29|178.89|181.93|179.53|182.11|179.71|181.29|178.89|0
1626237300000|2021-07-14 04:35:00|181.84|179.44|181.74|179.34|181.92|179.52|181.37|178.97|0
1626237600000|2021-07-14 04:40:00|181.56|179.16|181.92|179.52|181.92|179.52|181.19|178.79|0
1626237900000|2021-07-14 04:45:00|181.74|179.34|181.74|179.34|181.92|179.52|181.55|179.15|0
1626238200000|2021-07-14 04:50:00|181.55|179.15|182.29|179.89|182.47|180.07|181.55|179.15|0
1626238500000|2021-07-14 04:55:00|182.38|179.98|182.65|180.25|182.75|180.35|182.1|179.7|0
1626238800000|2021-07-14 05:00:00|182.75|180.35|181.73|179.33|183.02|180.62|181.73|179.33|0
1626239100000|2021-07-14 05:05:00|181.64|179.24|182.1|179.7|182.65|180.25|181.55|179.15|0
1626239400000|2021-07-14 05:10:00|182.28|179.88|181.18|178.78|182.37|179.97|181.18|178.78|0
1626239700000|2021-07-14 05:15:00|181.36|178.96|181.72|179.32|182.37|179.97|181.18|178.78|0
1626240000000|2021-07-14 05:20:00|181.91|179.51|181.91|179.51|182.27|179.87|181.72|179.32|0
1626240300000|2021-07-14 05:25:00|182.09|179.69|181.35|178.95|182.09|179.69|181.17|178.77|0
1626240600000|2021-07-14 05:30:00|181.54|179.14|180.98|178.58|181.54|179.14|180.62|178.22|0
1626240900000|2021-07-14 05:35:00|180.8|178.4|180.62|178.22|180.98|178.58|180.25|177.85|0
1626241200000|2021-07-14 05:40:00|180.43|178.03|180.8|178.4|180.8|178.4|180.43|178.03|0
1626241500000|2021-07-14 05:45:00|180.89|178.49|180.61|178.21|180.98|178.58|180.25|177.85|0
1626241800000|2021-07-14 05:50:00|180.43|178.03|181.53|179.13|181.62|179.22|180.43|178.03|0
1626242100000|2021-07-14 05:55:00|181.71|179.31|182.63|180.23|182.63|180.23|181.34|178.94|0
1626242400000|2021-07-14 06:00:00|182.81|180.41|183.05|180.65|183.55|181.15|181.89|179.49|0
1626242700000|2021-07-14 06:05:00|183.23|180.83|185.07|182.67|185.25|182.85|183.23|180.83|0
1626243000000|2021-07-14 06:10:00|185.16|182.76|184.51|182.11|185.25|182.85|184.51|182.11|0
1626243300000|2021-07-14 06:15:00|184.7|182.3|182.67|180.27|184.88|182.48|182.67|180.27|0
1626243600000|2021-07-14 06:20:00|182.49|180.09|181.94|179.54|183.59|181.19|181.75|179.35|0
1626243900000|2021-07-14 06:25:00|181.75|179.35|181.02|178.62|182.12|179.72|180.66|178.26|0
1626244200000|2021-07-14 06:30:00|180.84|178.44|180.29|177.89|181.3|178.9|180.11|177.71|0
1626244500000|2021-07-14 06:35:00|180.2|177.8|180.47|178.07|180.84|178.44|179.74|177.34|0
1626244800000|2021-07-14 06:40:00|180.65|178.25|181.75|179.35|181.75|179.35|180.57|178.17|0
1626245100000|2021-07-14 06:45:00|181.66|179.26|182.11|179.71|182.21|179.81|181.38|178.98|0
1626245400000|2021-07-14 06:50:00|181.93|179.53|183.03|180.63|183.03|180.63|181.56|179.16|0
1626245700000|2021-07-14 06:55:00|183.21|180.81|184.31|181.91|185.05|182.65|183.03|180.63|0
1626246000000|2021-07-14 07:00:00|184.86|182.46|182.18|179.78|185.48|183.08|181.63|179.23|0
1626246300000|2021-07-14 07:05:00|181.98|179.98|181.43|179.43|182.53|180.53|180.7|178.7|0
1626246600000|2021-07-14 07:10:00|181.61|179.61|182.16|180.16|182.71|180.71|181.06|179.06|0
1626246900000|2021-07-14 07:15:00|181.97|179.97|181.42|179.42|182.34|180.34|180.88|178.88|0
1626247200000|2021-07-14 07:20:00|181.06|179.06|181.79|179.79|182.34|180.34|181.06|179.06|0
1626247500000|2021-07-14 07:25:00|181.88|179.88|180.97|178.97|182.52|180.52|180.69|178.69|0
1626247800000|2021-07-14 07:30:00|180.87|178.87|179.41|177.41|181.42|179.42|179.05|177.05|0
1626248100000|2021-07-14 07:35:00|179.59|177.59|176.88|174.88|179.59|177.59|176.88|174.88|0
1626248400000|2021-07-14 07:40:00|177.06|175.06|176.69|174.69|177.24|175.24|175.61|173.61|0
1626248700000|2021-07-14 07:45:00|176.51|174.51|178.14|176.14|179.04|177.04|176.51|174.51|0
1626249000000|2021-07-14 07:50:00|178.32|176.32|179.04|177.04|179.22|177.22|177.76|175.76|0
1626249300000|2021-07-14 07:55:00|178.67|176.67|179.95|177.95|180.5|178.5|178.49|176.49|0
1626249600000|2021-07-14 08:00:00|179.76|177.76|179.21|177.21|180.13|178.13|179.21|177.21|0
1626249900000|2021-07-14 08:05:00|179.4|177.4|181.41|179.41|182.15|180.15|179.4|177.4|0
1626250200000|2021-07-14 08:10:00|181.59|179.59|180.86|178.86|181.96|179.96|180.67|178.67|0
1626250500000|2021-07-14 08:15:00|181.04|179.04|179.39|177.39|181.04|179.04|179.21|177.21|0
1626250800000|2021-07-14 08:20:00|179.21|177.21|176.84|174.84|179.21|177.21|176.84|174.84|0
1626251100000|2021-07-14 08:25:00|176.66|174.66|177.38|175.38|178.29|176.29|176.66|174.66|0
1626251400000|2021-07-14 08:30:00|177.2|175.2|177.2|175.2|178.29|176.29|177.2|175.2|0
1626251700000|2021-07-14 08:35:00|177.38|175.38|176.29|174.29|177.38|175.38|176.11|174.11|0
1626252000000|2021-07-14 08:40:00|176.47|174.47|177.01|175.01|177.2|175.2|176.29|174.29|0
1626252300000|2021-07-14 08:45:00|177.2|175.2|179.2|177.2|179.75|177.75|177.01|175.01|0
1626252600000|2021-07-14 08:50:00|179.01|177.01|179.11|177.11|179.2|177.2|178.47|176.47|0
1626252900000|2021-07-14 08:55:00|179.01|177.01|179.19|177.19|179.38|177.38|178.65|176.65|0
1626253200000|2021-07-14 09:00:00|179.01|177.01|178.1|176.1|179.19|177.19|176.74|174.74|0
1626253500000|2021-07-14 09:05:00|177.92|175.92|176.28|174.28|178.1|176.1|176.1|174.1|0
1626253800000|2021-07-14 09:10:00|176.46|174.46|175.37|173.37|176.46|174.46|175.37|173.37|0
1626254100000|2021-07-14 09:15:00|175.01|173.01|175.37|173.37|175.91|173.91|175.01|173.01|0
1626254400000|2021-07-14 09:20:00|175.55|173.55|175.91|173.91|175.91|173.91|175.37|173.37|0
1626254700000|2021-07-14 09:25:00|175.73|173.73|174.83|172.83|175.73|173.73|174.65|172.65|0
1626255000000|2021-07-14 09:30:00|174.65|172.65|173.74|171.74|174.65|172.65|173.21|171.21|0
1626255300000|2021-07-14 09:35:00|173.92|171.92|174.46|172.46|174.64|172.64|173.38|171.38|0
1626255600000|2021-07-14 09:40:00|174.64|172.64|172.35|170.35|175.99|173.99|171.99|169.99|0
1626255900000|2021-07-14 09:45:00|172.17|170.17|172.35|170.35|172.35|170.35|171.62|169.62|0
1626256200000|2021-07-14 09:50:00|172.44|170.44|172.89|170.89|173.25|171.25|172.35|170.35|0
1626256500000|2021-07-14 09:55:00|173.07|171.07|173.79|171.79|174.16|172.16|173.07|171.07|0
1626256800000|2021-07-14 10:00:00|173.98|171.98|173.61|171.61|174.34|172.34|173.61|171.61|0
1626257100000|2021-07-14 10:05:00|173.79|171.79|173.97|171.97|173.97|171.97|173.61|171.61|0
1626257400000|2021-07-14 10:10:00|174.07|172.07|173.79|171.79|174.15|172.15|173.06|171.06|0
1626257700000|2021-07-14 10:15:00|173.61|171.61|173.6|171.6|173.79|171.79|173.42|171.42|0
1626258000000|2021-07-14 10:20:00|173.42|171.42|172.88|170.88|173.6|171.6|172.51|170.51|0
1626258300000|2021-07-14 10:25:00|173.06|171.06|173.24|171.24|173.42|171.42|172.69|170.69|0
1626258600000|2021-07-14 10:30:00|173.42|171.42|171.79|169.79|173.42|171.42|171.7|169.7|0
1626258900000|2021-07-14 10:35:00|171.61|169.61|171.78|169.78|171.97|169.97|171.06|169.06|0
1626259200000|2021-07-14 10:40:00|171.6|169.6|172.33|170.33|172.69|170.69|171.42|169.42|0
1626259500000|2021-07-14 10:45:00|172.51|170.51|172.5|170.5|172.51|170.51|171.96|169.96|0
1626259800000|2021-07-14 10:50:00|172.69|170.69|172.68|170.68|173.05|171.05|172.32|170.32|0
1626260100000|2021-07-14 10:55:00|172.86|170.86|172.68|170.68|172.86|170.86|172.42|170.42|0
1626260400000|2021-07-14 11:00:00|172.86|170.86|171.59|169.59|173.04|171.04|171.41|169.41|0
1626260700000|2021-07-14 11:05:00|171.41|169.41|172.13|170.13|172.5|170.5|170.69|168.69|0
1626261000000|2021-07-14 11:10:00|171.95|169.95|171.95|169.95|172.5|170.5|171.95|169.95|0
1626261300000|2021-07-14 11:15:00|171.77|169.77|171.23|169.23|171.77|169.77|170.51|168.51|0
1626261600000|2021-07-14 11:20:00|171.05|169.05|170.86|168.86|172.31|170.31|170.86|168.86|0
1626261900000|2021-07-14 11:25:00|171.04|169.04|171.58|169.58|171.58|169.58|171.04|169.04|0
1626262200000|2021-07-14 11:30:00|171.4|169.4|171.04|169.04|171.58|169.58|170.68|168.68|0
1626262500000|2021-07-14 11:35:00|171.13|169.13|171.13|169.13|171.22|169.22|170.86|168.86|0
1626262800000|2021-07-14 11:40:00|171.04|169.04|171.94|169.94|172.12|170.12|171.04|169.04|0
1626263100000|2021-07-14 11:45:00|171.76|169.76|171.04|169.04|171.76|169.76|171.04|169.04|0
1626263400000|2021-07-14 11:50:00|171.22|169.22|169.77|167.77|171.76|169.76|169.77|167.77|0
1626263700000|2021-07-14 11:55:00|169.95|167.95|169.59|167.59|170.13|168.13|168.79|166.79|0
1626264000000|2021-07-14 12:00:00|169.41|167.41|169.32|167.32|170.13|168.13|169.05|167.05|0
1626264300000|2021-07-14 12:05:00|169.23|167.23|169.77|167.77|169.77|167.77|169.05|167.05|0
1626264600000|2021-07-14 12:10:00|169.59|167.59|169.23|167.23|169.95|167.95|168.87|166.87|0
1626264900000|2021-07-14 12:15:00|169.05|167.05|169.4|167.4|169.58|167.58|168.87|166.87|0
1626265200000|2021-07-14 12:20:00|169.22|167.22|169.58|167.58|169.76|167.76|169.22|167.22|0
1626265500000|2021-07-14 12:25:00|169.4|167.4|170.66|168.66|170.66|168.66|169.4|167.4|0
1626265800000|2021-07-14 12:30:00|170.39|168.39|164.76|162.76|170.66|168.66|164.41|162.41|0
1626266100000|2021-07-14 12:35:00|164.41|162.41|164.23|162.23|165.83|163.83|163.7|161.7|0
1626266400000|2021-07-14 12:40:00|164.32|162.32|163.52|161.52|164.58|162.58|162.47|160.47|0
1626266700000|2021-07-14 12:45:00|163.7|161.7|162.47|160.47|163.88|161.88|162.47|160.47|0
1626267000000|2021-07-14 12:50:00|162.82|160.82|161.76|159.76|163.17|161.17|161.76|159.76|0
1626267300000|2021-07-14 12:55:00|161.94|159.94|162.29|160.29|162.29|160.29|161.06|159.06|0
1626267600000|2021-07-14 13:00:00|161.94|159.94|162.46|160.46|162.64|160.64|161.76|159.76|0
1626267900000|2021-07-14 13:05:00|162.28|160.28|162.99|160.99|163.34|161.34|162.28|160.28|0
1626268200000|2021-07-14 13:10:00|162.81|160.81|162.63|160.63|163.16|161.16|162.28|160.28|0
1626268500000|2021-07-14 13:15:00|162.81|160.81|162.98|160.98|163.16|161.16|162.28|160.28|0
1626268800000|2021-07-14 13:20:00|162.81|160.81|162.28|160.28|162.98|160.98|162.1|160.1|0
1626269100000|2021-07-14 13:25:00|162.19|160.19|161.4|159.4|162.28|160.28|161.4|159.4|0
1626269400000|2021-07-14 13:30:00|161.57|159.57|158.6|156.6|163.15|161.15|158.08|156.08|0
1626269700000|2021-07-14 13:35:00|158.26|156.26|158.78|156.78|160|158|157.74|155.74|0
1626270000000|2021-07-14 13:40:00|158.43|156.43|159.3|157.3|159.47|157.47|157.73|155.73|0
1626270300000|2021-07-14 13:45:00|159.47|157.47|161.75|159.75|162.27|160.27|158.95|156.95|0
1626270600000|2021-07-14 13:50:00|161.92|159.92|161.74|159.74|162.62|160.62|160.87|158.87|0
1626270900000|2021-07-14 13:55:00|161.57|159.57|164.03|162.03|164.39|162.39|160.87|158.87|0
1626271200000|2021-07-14 14:00:00|163.33|161.33|161.74|159.74|164.03|162.03|161.21|159.21|0
1626271500000|2021-07-14 14:05:00|161.56|159.56|162.62|160.62|163.5|161.5|161.56|159.56|0
1626271800000|2021-07-14 14:10:00|162.79|160.79|163.14|161.14|164.21|162.21|162.79|160.79|0
1626272100000|2021-07-14 14:15:00|162.97|160.97|161.21|159.21|162.97|160.97|161.03|159.03|0
1626272400000|2021-07-14 14:20:00|161.38|159.38|161.91|159.91|162.26|160.26|161.2|159.2|0
1626272700000|2021-07-14 14:25:00|162.08|160.08|165.8|163.8|165.98|163.98|162.08|160.08|0
1626273000000|2021-07-14 14:30:00|165.44|163.44|165.8|163.8|166.33|164.33|164.55|162.55|0
1626273300000|2021-07-14 14:35:00|165.97|163.97|166.33|164.33|167.4|165.4|165.44|163.44|0
1626273600000|2021-07-14 14:40:00|166.51|164.51|164.9|162.9|166.51|164.51|164.02|162.02|0
1626273900000|2021-07-14 14:45:00|164.73|162.73|162.6|160.6|164.73|162.73|162.43|160.43|0
1626274200000|2021-07-14 14:50:00|162.43|160.43|162.95|160.95|163.13|161.13|161.9|159.9|0
1626274500000|2021-07-14 14:55:00|163.13|161.13|164.01|162.01|164.19|162.19|163.13|161.13|0
1626274800000|2021-07-14 15:00:00|163.83|161.83|165.43|163.43|166.5|164.5|163.83|161.83|0
1626275100000|2021-07-14 15:05:00|165.61|163.61|167.93|165.93|167.93|165.93|165.61|163.61|0
1626275400000|2021-07-14 15:10:00|167.75|165.75|166.18|164.18|168.28|166.28|166.18|164.18|0
1626275700000|2021-07-14 15:15:00|166.36|164.36|165.64|163.64|167.61|165.61|165.64|163.64|0
1626276000000|2021-07-14 15:20:00|165.82|163.82|166.36|164.36|166.36|164.36|164.57|162.57|0
1626276300000|2021-07-14 15:25:00|166.54|164.54|170.88|168.88|171.98|169.98|166.36|164.36|0
1626276600000|2021-07-14 15:30:00|171.06|169.06|172.48|170.48|172.48|170.48|169.64|167.64|0
1626276900000|2021-07-14 15:35:00|172.66|170.66|173.93|171.93|174.11|172.11|171.57|169.57|0
1626277200000|2021-07-14 15:40:00|173.75|171.75|175.57|173.57|177.96|175.96|173.75|171.75|0
1626277500000|2021-07-14 15:45:00|175.75|173.75|177.22|175.22|178.51|176.51|175.2|173.2|0
1626277800000|2021-07-14 15:50:00|177.4|175.4|178.14|176.14|178.51|176.51|176.67|174.67|0
1626278100000|2021-07-14 15:55:00|178.05|176.05|178.69|176.69|179.24|177.24|177.5|175.5|0
1626278400000|2021-07-14 16:00:00|178.87|176.87|173.37|171.37|178.87|176.87|172.83|170.83|0
1626278700000|2021-07-14 16:05:00|173.19|171.19|171.74|169.74|173.19|171.19|170.65|168.65|0
1626279000000|2021-07-14 16:10:00|171.92|169.92|171.81|169.81|173.26|171.26|171.45|169.45|0
1626279300000|2021-07-14 16:15:00|171.99|169.99|170.73|168.73|172.89|170.89|170.37|168.37|0
1626279600000|2021-07-14 16:20:00|170.55|168.55|170.19|168.19|170.91|168.91|170.01|168.01|0
1626279900000|2021-07-14 16:25:00|170.37|168.37|169.65|167.65|170.73|168.73|169.29|167.29|0
1626280200000|2021-07-14 16:30:00|169.83|167.83|168.93|166.93|170.01|168.01|168.93|166.93|0
1626280500000|2021-07-14 16:35:00|169.11|167.11|168.57|166.57|170.36|168.36|168.22|166.22|0
1626280800000|2021-07-14 16:40:00|168.39|166.39|166.97|164.97|169.11|167.11|166.61|164.61|0
1626281100000|2021-07-14 16:45:00|166.79|164.79|167.85|165.85|169.1|167.1|166.79|164.79|0
1626281400000|2021-07-14 16:50:00|168.03|166.03|167.85|165.85|169.1|167.1|167.14|165.14|0
1626281700000|2021-07-14 16:55:00|168.03|166.03|168.38|166.38|169.64|167.64|167.67|165.67|0
1626282000000|2021-07-14 17:00:00|168.21|166.21|168.74|166.74|168.92|166.92|167.85|165.85|0
1626282300000|2021-07-14 17:05:00|168.92|166.92|170.71|168.71|170.71|168.71|168.56|166.56|0
1626282600000|2021-07-14 17:10:00|170.53|168.53|170.71|168.71|172.33|170.33|170.17|168.17|0
1626282900000|2021-07-14 17:15:00|170.89|168.89|171.78|169.78|172.33|170.33|170.53|168.53|0
1626283200000|2021-07-14 17:20:00|171.97|169.97|172.14|170.14|172.87|170.87|171.6|169.6|0
1626283500000|2021-07-14 17:25:00|171.96|169.96|172.32|170.32|173.41|171.41|171.78|169.78|0
1626283800000|2021-07-14 17:30:00|172.24|170.24|170.16|168.16|172.68|170.68|170.16|168.16|0
1626284100000|2021-07-14 17:35:00|170.25|168.25|168.37|166.37|170.25|168.25|168.19|166.19|0
1626284400000|2021-07-14 17:40:00|168.19|166.19|167.83|165.83|169.08|167.08|167.83|165.83|0
1626284700000|2021-07-14 17:45:00|168.01|166.01|168.72|166.72|168.72|166.72|167.48|165.48|0
1626285000000|2021-07-14 17:50:00|168.54|166.54|168.18|166.18|170.15|168.15|168.18|166.18|0
1626285300000|2021-07-14 17:55:00|168.01|166.01|167.91|165.91|169.08|167.08|167.47|165.47|0
1626285600000|2021-07-14 18:00:00|167.74|165.74|167.38|165.38|168.27|166.27|166.31|164.31|0
1626285900000|2021-07-14 18:05:00|167.55|165.55|167.73|165.73|168.63|166.63|167.37|165.37|0
1626286200000|2021-07-14 18:10:00|167.91|165.91|166.12|164.12|168.45|166.45|166.12|164.12|0
1626286500000|2021-07-14 18:15:00|165.95|163.95|165.23|163.23|166.12|164.12|164.52|162.52|0
1626286800000|2021-07-14 18:20:00|165.06|163.06|165.23|163.23|165.23|163.23|164.52|162.52|0
1626287100000|2021-07-14 18:25:00|165.05|163.05|166.3|164.3|166.3|164.3|164.7|162.7|0
1626287400000|2021-07-14 18:30:00|166.12|164.12|166.47|164.47|167.01|165.01|165.5|163.5|0
1626287700000|2021-07-14 18:35:00|166.29|164.29|167.1|165.1|167.18|165.18|165.23|163.23|0
1626288000000|2021-07-14 18:40:00|167.01|165.01|166.82|164.82|168.08|166.08|165.93|163.93|0
1626288300000|2021-07-14 18:45:00|167.18|165.18|167.36|165.36|167.54|165.54|165.93|163.93|0
1626288600000|2021-07-14 18:50:00|167.18|165.18|167.89|165.89|167.89|165.89|166.47|164.47|0
1626288900000|2021-07-14 18:55:00|167.71|165.71|167|165|167.71|165.71|166.64|164.64|0
1626289200000|2021-07-14 19:00:00|167.18|165.18|164.68|162.68|167.89|165.89|164.5|162.5|0
1626289500000|2021-07-14 19:05:00|164.5|162.5|163.79|161.79|164.5|162.5|163.26|161.26|0
1626289800000|2021-07-14 19:10:00|163.61|161.61|166.28|164.28|166.28|164.28|163.26|161.26|0
1626290100000|2021-07-14 19:15:00|166.1|164.1|167.71|165.71|168.61|166.61|165.92|163.92|0
1626290400000|2021-07-14 19:20:00|167.53|165.53|167.35|165.35|168.07|166.07|166.91|164.91|0
1626290700000|2021-07-14 19:25:00|167.53|165.53|168.97|166.97|169.33|167.33|166.63|164.63|0
1626291000000|2021-07-14 19:30:00|169.15|167.15|167.71|165.71|170.41|168.41|167.71|165.71|0
1626291300000|2021-07-14 19:35:00|167.53|165.53|167.52|165.52|167.88|165.88|166.09|164.09|0
1626291600000|2021-07-14 19:40:00|167.34|165.34|169.86|167.86|170.05|168.05|167.34|165.34|0
1626291900000|2021-07-14 19:45:00|169.68|167.68|166.98|164.98|169.86|167.86|166.62|164.62|0
1626292200000|2021-07-14 19:50:00|168.78|166.78|169.68|167.68|170.04|168.04|167.34|165.34|0
1626292500000|2021-07-14 19:55:00|169.5|167.5|168.6|166.6|170.58|168.58|168.6|166.6|0
1626292800000|2021-07-14 20:00:00|167.7|165.7|168.23|166.23|168.41|166.41|167.52|165.52|0
1626293100000|2021-07-14 20:05:00|168.05|166.05|167.51|165.51|168.05|166.05|167.51|165.51|0
1626293400000|2021-07-14 20:10:00|167.69|165.69|168.59|166.59|168.59|166.59|166.79|164.79|0
1626293700000|2021-07-14 20:15:00|168.61|166.21|167.89|165.49|168.61|166.21|167.53|165.13|0
1626294000000|2021-07-14 20:20:00|168.07|165.67|168.61|166.21|168.61|166.21|168.07|165.67|0
1626294300000|2021-07-14 20:25:00|168.43|166.03|168.24|165.84|168.61|166.21|168.07|165.67|0
1626294600000|2021-07-14 20:30:00|168.42|166.02|168.24|165.84|168.42|166.02|168.06|165.66|0
1626294900000|2021-07-14 20:35:00|168.16|165.76|168.42|166.02|168.78|166.38|168.06|165.66|0
1626295200000|2021-07-14 20:40:00|168.24|165.84|168.42|166.02|168.78|166.38|168.24|165.84|0
1626295500000|2021-07-14 20:45:00|168.6|166.2|169.68|167.28|169.86|167.46|168.6|166.2|0
1626295800000|2021-07-14 20:50:00|169.59|167.19|169.68|167.28|169.68|167.28|169.32|166.92|0
1626296100000|2021-07-14 20:55:00|169.86|167.46|170.31|167.91|170.49|168.09|169.86|167.46|0
1626296400000|2021-07-14 21:00:00|170.23|167.83|170.25|167.85|170.33|167.93|170.07|167.67|0
1626296700000|2021-07-14 21:05:00|170.28|167.88|170.09|167.69|170.33|167.93|170.09|167.69|0
1626297000000|2021-07-14 21:10:00|170.07|167.67|170.3|167.9|170.31|167.91|170.07|167.67|0
1626297300000|2021-07-14 21:15:00|170.16|167.76|169.84|167.44|170.16|167.76|169.6|167.2|0
1626297600000|2021-07-14 21:20:00|169.86|167.46|169.78|167.38|169.89|167.49|169.78|167.38|0
1626297900000|2021-07-14 21:25:00|169.89|167.49|169.89|167.49|169.89|167.49|169.6|167.2|0
1626298200000|2021-07-14 21:30:00|169.91|167.51|169.88|167.48|169.91|167.51|169.88|167.48|0
1626298500000|2021-07-14 21:35:00|169.86|167.46|169.8|167.4|169.91|167.51|169.75|167.35|0
1626298800000|2021-07-14 21:40:00|169.75|167.35|169.75|167.35|169.75|167.35|169.75|167.35|0
1626299100000|2021-07-14 21:45:00|169.77|167.37|169.67|167.27|169.8|167.4|169.67|167.27|0
1626299400000|2021-07-14 21:50:00|169.8|167.4|169.8|167.4|169.83|167.43|169.77|167.37|0
1626299700000|2021-07-14 21:55:00|169.77|167.37|169.69|167.29|169.93|167.53|169.69|167.29|0
1626300000000|2021-07-14 22:00:00|169.75|167.35|170.37|167.97|170.55|168.15|169.75|167.35|0
1626300300000|2021-07-14 22:05:00|170.55|168.15|170.01|167.61|170.73|168.33|170.01|167.61|0
1626300600000|2021-07-14 22:10:00|170.19|167.79|169.28|166.88|170.19|167.79|169.28|166.88|0
1626300900000|2021-07-14 22:15:00|169.46|167.06|169.28|166.88|169.64|167.24|169.28|166.88|0
1626301200000|2021-07-14 22:20:00|169.1|166.7|169.28|166.88|169.28|166.88|168.74|166.34|0
1626301500000|2021-07-14 22:25:00|169.1|166.7|168.92|166.52|169.28|166.88|168.74|166.34|0
1626301800000|2021-07-14 22:30:00|168.83|166.43|169.28|166.88|169.28|166.88|168.56|166.16|0
1626302100000|2021-07-14 22:35:00|169.1|166.7|169.27|166.87|169.46|167.06|169.1|166.7|0
1626302400000|2021-07-14 22:40:00|169.37|166.97|169.09|166.69|169.45|167.05|168.91|166.51|0
1626302700000|2021-07-14 22:45:00|168.91|166.51|169.81|167.41|169.81|167.41|168.91|166.51|0
1626303000000|2021-07-14 22:50:00|169.99|167.59|169.63|167.23|169.99|167.59|169.27|166.87|0
1626303300000|2021-07-14 22:55:00|169.81|167.41|169.63|167.23|169.81|167.41|169.63|167.23|0
1626303600000|2021-07-14 23:00:00|169.45|167.05|169.27|166.87|169.63|167.23|169.27|166.87|0
1626303900000|2021-07-14 23:05:00|169.26|166.86|168.9|166.5|169.26|166.86|168.54|166.14|0
1626304200000|2021-07-14 23:10:00|169.08|166.68|169.44|167.04|169.62|167.22|169.08|166.68|0
1626304500000|2021-07-14 23:15:00|169.62|167.22|169.26|166.86|169.62|167.22|169.26|166.86|0
1626304800000|2021-07-14 23:20:00|169.08|166.68|169.08|166.68|169.26|166.86|169.08|166.68|0
1626305100000|2021-07-14 23:25:00|169.26|166.86|169.44|167.04|169.62|167.22|169.26|166.86|0
1626305400000|2021-07-14 23:30:00|169.62|167.22|169.98|167.58|169.98|167.58|169.44|167.04|0
1626305700000|2021-07-14 23:35:00|170.16|167.76|170.16|167.76|170.34|167.94|169.97|167.57|0
1626306000000|2021-07-14 23:40:00|170.15|167.75|170.52|168.12|170.52|168.12|170.15|167.75|0
1626306300000|2021-07-14 23:45:00|170.33|167.93|169.97|167.57|170.52|168.12|169.97|167.57|0
1626306600000|2021-07-14 23:50:00|169.79|167.39|169.79|167.39|169.97|167.57|169.43|167.03|0
1626306900000|2021-07-14 23:55:00|169.7|167.3|169.06|166.66|169.79|167.39|169.06|166.66|0
1626307200000|2021-07-15 00:00:00|169.24|166.84|171.23|168.83|171.23|168.83|169.06|166.66|0
1626307500000|2021-07-15 00:05:00|171.05|168.65|171.05|168.65|171.41|169.01|170.51|168.11|0
1626307800000|2021-07-15 00:10:00|171.23|168.83|172.32|169.92|172.5|170.1|171.23|168.83|0
1626308100000|2021-07-15 00:15:00|172.5|170.1|173.41|171.01|173.78|171.38|172.32|169.92|0
1626308400000|2021-07-15 00:20:00|173.23|170.83|172.68|170.28|173.23|170.83|172.68|170.28|0
1626308700000|2021-07-15 00:25:00|172.59|170.19|172.31|169.91|172.68|170.28|172.13|169.73|0
1626309000000|2021-07-15 00:30:00|172.13|169.73|173.22|170.82|173.41|171.01|172.13|169.73|0
1626309300000|2021-07-15 00:35:00|173.41|171.01|172.49|170.09|173.41|171.01|172.13|169.73|0
1626309600000|2021-07-15 00:40:00|172.59|170.19|173.4|171|173.77|171.37|172.49|170.09|0
1626309900000|2021-07-15 00:45:00|173.5|171.1|174.87|172.47|175.05|172.65|173.4|171|0
1626310200000|2021-07-15 00:50:00|175.05|172.65|175.23|172.83|175.78|173.38|174.68|172.28|0
1626310500000|2021-07-15 00:55:00|175.42|173.02|174.68|172.28|175.42|173.02|174.5|172.1|0
1626310800000|2021-07-15 01:00:00|174.86|172.46|174.86|172.46|175.6|173.2|174.86|172.46|0
1626311100000|2021-07-15 01:05:00|175.04|172.64|175.78|173.38|176.15|173.75|175.04|172.64|0
1626311400000|2021-07-15 01:10:00|175.59|173.19|175.59|173.19|175.78|173.38|175.04|172.64|0
1626311700000|2021-07-15 01:15:00|175.5|173.1|174.67|172.27|176.33|173.93|174.49|172.09|0
1626312000000|2021-07-15 01:20:00|174.58|172.18|175.04|172.64|175.04|172.64|173.94|171.54|0
1626312300000|2021-07-15 01:25:00|175.22|172.82|174.76|172.36|175.96|173.56|174.76|172.36|0
1626312600000|2021-07-15 01:30:00|174.67|172.27|173.38|170.98|175.03|172.63|173.2|170.8|0
1626312900000|2021-07-15 01:35:00|173.57|171.17|173.11|170.71|173.57|171.17|172.47|170.07|0
1626313200000|2021-07-15 01:40:00|173.2|170.8|172.83|170.43|173.57|171.17|172.47|170.07|0
1626313500000|2021-07-15 01:45:00|172.65|170.25|173.56|171.16|173.56|171.16|172.47|170.07|0
1626313800000|2021-07-15 01:50:00|173.74|171.34|173.56|171.16|174.11|171.71|173.38|170.98|0
1626314100000|2021-07-15 01:55:00|173.38|170.98|173.01|170.61|173.93|171.53|173.01|170.61|0
1626314400000|2021-07-15 02:00:00|173.19|170.79|173.56|171.16|173.92|171.52|172.64|170.24|0
1626314700000|2021-07-15 02:05:00|173.37|170.97|173.55|171.15|173.74|171.34|173.01|170.61|0
1626315000000|2021-07-15 02:10:00|173.65|171.25|173.37|170.97|173.92|171.52|173|170.6|0
1626315300000|2021-07-15 02:15:00|173.19|170.79|172.82|170.42|173.37|170.97|172.82|170.42|0
1626315600000|2021-07-15 02:20:00|173|170.6|173|170.6|173.18|170.78|172.82|170.42|0
1626315900000|2021-07-15 02:25:00|172.82|170.42|172.09|169.69|172.82|170.42|172.09|169.69|0
1626316200000|2021-07-15 02:30:00|171.91|169.51|172.45|170.05|172.45|170.05|171.64|169.24|0
1626316500000|2021-07-15 02:35:00|172.27|169.87|172.27|169.87|172.45|170.05|171.9|169.5|0
1626316800000|2021-07-15 02:40:00|172.08|169.68|172.99|170.59|173.18|170.78|171.9|169.5|0
1626317100000|2021-07-15 02:45:00|173.18|170.78|173.36|170.96|173.54|171.14|172.63|170.23|0
1626317400000|2021-07-15 02:50:00|173.54|171.14|173.54|171.14|173.72|171.32|172.99|170.59|0
1626317700000|2021-07-15 02:55:00|173.72|171.32|172.8|170.4|173.72|171.32|172.8|170.4|0
1626318000000|2021-07-15 03:00:00|172.62|170.22|172.8|170.4|173.35|170.95|172.62|170.22|0
1626318300000|2021-07-15 03:05:00|172.72|170.32|172.8|170.4|173.17|170.77|172.62|170.22|0
1626318600000|2021-07-15 03:10:00|172.98|170.58|172.62|170.22|172.98|170.58|172.44|170.04|0
1626318900000|2021-07-15 03:15:00|172.43|170.03|172.07|169.67|172.62|170.22|171.89|169.49|0
1626319200000|2021-07-15 03:20:00|172.25|169.85|172.98|170.58|172.98|170.58|172.25|169.85|0
1626319500000|2021-07-15 03:25:00|172.8|170.4|172.06|169.66|172.98|170.58|172.06|169.66|0
1626319800000|2021-07-15 03:30:00|171.88|169.48|171.43|169.03|172.06|169.66|171.33|168.93|0
1626320100000|2021-07-15 03:35:00|171.33|168.93|170.61|168.21|171.52|169.12|170.43|168.03|0
1626320400000|2021-07-15 03:40:00|170.52|168.12|170.79|168.39|170.79|168.39|170.42|168.02|0
1626320700000|2021-07-15 03:45:00|170.97|168.57|170.97|168.57|170.97|168.57|170.6|168.2|0
1626321000000|2021-07-15 03:50:00|171.06|168.66|171.15|168.75|171.15|168.75|170.78|168.38|0
1626321300000|2021-07-15 03:55:00|171.33|168.93|171.33|168.93|171.51|169.11|171.14|168.74|0
1626321600000|2021-07-15 04:00:00|171.32|168.92|171.32|168.92|171.51|169.11|170.96|168.56|0
1626321900000|2021-07-15 04:05:00|171.51|169.11|171.14|168.74|171.69|169.29|170.96|168.56|0
1626322200000|2021-07-15 04:10:00|171.05|168.65|171.5|169.1|171.68|169.28|171.05|168.65|0
1626322500000|2021-07-15 04:15:00|171.32|168.92|170.95|168.55|171.32|168.92|170.87|168.47|0
1626322800000|2021-07-15 04:20:00|171.14|168.74|170.95|168.55|171.41|169.01|170.77|168.37|0
1626323100000|2021-07-15 04:25:00|171.13|168.73|170.95|168.55|171.13|168.73|170.95|168.55|0
1626323400000|2021-07-15 04:30:00|171.13|168.73|171.13|168.73|171.31|168.91|170.95|168.55|0
1626323700000|2021-07-15 04:35:00|170.95|168.55|171.31|168.91|171.31|168.91|170.77|168.37|0
1626324000000|2021-07-15 04:40:00|171.49|169.09|171.49|169.09|171.67|169.27|171.31|168.91|0
1626324300000|2021-07-15 04:45:00|171.67|169.27|171.31|168.91|171.67|169.27|171.31|168.91|0
1626324600000|2021-07-15 04:50:00|171.4|169|172.4|170|172.4|170|171.31|168.91|0
1626324900000|2021-07-15 04:55:00|172.58|170.18|172.39|169.99|172.76|170.36|172.39|169.99|0
1626325200000|2021-07-15 05:00:00|172.58|170.18|171.66|169.26|172.58|170.18|171.66|169.26|0
1626325500000|2021-07-15 05:05:00|171.48|169.08|171.48|169.08|171.66|169.26|171.3|168.9|0
1626325800000|2021-07-15 05:10:00|171.3|168.9|171.66|169.26|171.66|169.26|171.3|168.9|0
1626326100000|2021-07-15 05:15:00|171.48|169.08|172.2|169.8|172.21|169.81|171.48|169.08|0
1626326400000|2021-07-15 05:20:00|172.39|169.99|171.66|169.26|172.39|169.99|171.47|169.07|0
1626326700000|2021-07-15 05:25:00|171.47|169.07|170.93|168.53|171.47|169.07|170.57|168.17|0
1626327000000|2021-07-15 05:30:00|171.11|168.71|171.65|169.25|171.65|169.25|170.93|168.53|0
1626327300000|2021-07-15 05:35:00|171.47|169.07|171.11|168.71|171.65|169.25|170.74|168.34|0
1626327600000|2021-07-15 05:40:00|171.29|168.89|171.65|169.25|171.83|169.43|171.1|168.7|0
1626327900000|2021-07-15 05:45:00|171.56|169.16|171.28|168.88|171.83|169.43|171.1|168.7|0
1626328200000|2021-07-15 05:50:00|171.38|168.98|171.28|168.88|171.65|169.25|171.1|168.7|0
1626328500000|2021-07-15 05:55:00|171.46|169.06|172.07|169.67|172.44|170.04|171.28|168.88|0
1626328800000|2021-07-15 06:00:00|171.71|169.31|171.16|168.76|171.71|169.31|170.62|168.22|0
1626329100000|2021-07-15 06:05:00|170.98|168.58|171.34|168.94|171.52|169.12|170.8|168.4|0
1626329400000|2021-07-15 06:10:00|171.52|169.12|171.7|169.3|171.89|169.49|171.34|168.94|0
1626329700000|2021-07-15 06:15:00|171.88|169.48|172.06|169.66|172.06|169.66|171.52|169.12|0
1626330000000|2021-07-15 06:20:00|171.98|169.58|172.06|169.66|172.24|169.84|171.88|169.48|0
1626330300000|2021-07-15 06:25:00|172.24|169.84|171.88|169.48|172.24|169.84|171.52|169.12|0
1626330600000|2021-07-15 06:30:00|172.06|169.66|171.88|169.48|172.24|169.84|171.51|169.11|0
1626330900000|2021-07-15 06:35:00|172.06|169.66|172.24|169.84|172.6|170.2|171.88|169.48|0
1626331200000|2021-07-15 06:40:00|172.06|169.66|172.6|170.2|172.6|170.2|172.06|169.66|0
1626331500000|2021-07-15 06:45:00|172.42|170.02|172.78|170.38|173.14|170.74|172.23|169.83|0
1626331800000|2021-07-15 06:50:00|172.96|170.56|173.14|170.74|173.42|171.02|172.78|170.38|0
1626332100000|2021-07-15 06:55:00|173.32|170.92|172.41|170.01|173.5|171.1|172.41|170.01|0
1626332400000|2021-07-15 07:00:00|172.05|169.65|173.09|170.69|174.6|172.2|172.05|169.65|0
1626332700000|2021-07-15 07:05:00|173.07|171.07|173.62|171.62|174.53|172.53|172.53|170.53|0
1626333000000|2021-07-15 07:10:00|173.8|171.8|171.8|169.8|173.89|171.89|171.26|169.26|0
1626333300000|2021-07-15 07:15:00|171.98|169.98|172.7|170.7|173.07|171.07|171.98|169.98|0
1626333600000|2021-07-15 07:20:00|172.8|170.8|177.27|175.27|177.27|175.27|172.52|170.52|0
1626333900000|2021-07-15 07:25:00|177.09|175.09|177.08|175.08|178|176|176.35|174.35|0
1626334200000|2021-07-15 07:30:00|177.27|175.27|177.45|175.45|179.85|177.85|177.27|175.27|0
1626334500000|2021-07-15 07:35:00|177.63|175.63|174.52|172.52|177.63|175.63|174.33|172.33|0
1626334800000|2021-07-15 07:40:00|174.7|172.7|173.88|171.88|175.43|173.43|173.79|171.79|0
1626335100000|2021-07-15 07:45:00|173.97|171.97|173.97|171.97|175.06|173.06|173.7|171.7|0
1626335400000|2021-07-15 07:50:00|173.78|171.78|174.51|172.51|175.15|173.15|173.24|171.24|0
1626335700000|2021-07-15 07:55:00|174.42|172.42|175.06|173.06|175.79|173.79|174.42|172.42|0
1626336000000|2021-07-15 08:00:00|174.97|172.97|173.05|171.05|176.89|174.89|173.05|171.05|0
1626336300000|2021-07-15 08:05:00|173.14|171.14|173.05|171.05|173.96|171.96|171.96|169.96|0
1626336600000|2021-07-15 08:10:00|173.23|171.23|171.05|169.05|173.23|171.23|169.97|167.97|0
1626336900000|2021-07-15 08:15:00|170.87|168.87|170.69|168.69|171.78|169.78|170.33|168.33|0
1626337200000|2021-07-15 08:20:00|170.51|168.51|169.25|167.25|170.69|168.69|169.25|167.25|0
1626337500000|2021-07-15 08:25:00|169.07|167.07|168.35|166.35|169.07|167.07|167.99|165.99|0
1626337800000|2021-07-15 08:30:00|168.17|166.17|169.6|167.6|169.78|167.78|168.17|166.17|0
1626338100000|2021-07-15 08:35:00|169.24|167.24|169.42|167.42|169.96|167.96|168.71|166.71|0
1626338400000|2021-07-15 08:40:00|169.6|167.6|168.88|166.88|169.78|167.78|168.16|166.16|0
1626338700000|2021-07-15 08:45:00|168.8|166.8|169.78|167.78|169.78|167.78|168.16|166.16|0
1626339000000|2021-07-15 08:50:00|169.96|167.96|169.96|167.96|171.04|169.04|169.69|167.69|0
1626339300000|2021-07-15 08:55:00|169.78|167.78|168.97|166.97|169.96|167.96|168.88|166.88|0
1626339600000|2021-07-15 09:00:00|169.06|167.06|169.95|167.95|169.95|167.95|169.05|167.05|0
1626339900000|2021-07-15 09:05:00|170.13|168.13|171.03|169.03|171.21|169.21|170.13|168.13|0
1626340200000|2021-07-15 09:10:00|171.21|169.21|171.57|169.57|172.21|170.21|171.03|169.03|0
1626340500000|2021-07-15 09:15:00|171.67|169.67|173.02|171.02|173.57|171.57|171.39|169.39|0
1626340800000|2021-07-15 09:20:00|172.84|170.84|173.38|171.38|173.38|171.38|172.48|170.48|0
1626341100000|2021-07-15 09:25:00|173.56|171.56|173.38|171.38|174.29|172.29|172.65|170.65|0
1626341400000|2021-07-15 09:30:00|173.56|171.56|173.2|171.2|173.74|171.74|173.02|171.02|0
1626341700000|2021-07-15 09:35:00|173.02|171.02|173.01|171.01|173.56|171.56|172.83|170.83|0
1626342000000|2021-07-15 09:40:00|173.11|171.11|173.74|171.74|173.74|171.74|172.65|170.65|0
1626342300000|2021-07-15 09:45:00|173.92|171.92|172.28|170.28|173.92|171.92|172.1|170.1|0
1626342600000|2021-07-15 09:50:00|172.2|170.2|172.64|170.64|173.19|171.19|172.2|170.2|0
1626342900000|2021-07-15 09:55:00|172.46|170.46|171.74|169.74|172.83|170.83|171.74|169.74|0
1626343200000|2021-07-15 10:00:00|171.92|169.92|173|171|173|171|171.37|169.37|0
1626343500000|2021-07-15 10:05:00|172.82|170.82|174.64|172.64|174.64|172.64|172.82|170.82|0
1626343800000|2021-07-15 10:10:00|174.55|172.55|176.29|174.29|176.75|174.75|174.09|172.09|0
1626344100000|2021-07-15 10:15:00|176.47|174.47|177.57|175.57|179.42|177.42|176.47|174.47|0
1626344400000|2021-07-15 10:20:00|177.75|175.75|176.47|174.47|178.4|176.4|176.47|174.47|0
1626344700000|2021-07-15 10:25:00|176.65|174.65|179.41|177.41|179.41|177.41|176.46|174.46|0
1626345000000|2021-07-15 10:30:00|179.6|177.6|181.55|179.55|181.64|179.64|179.6|177.6|0
1626345300000|2021-07-15 10:35:00|181.45|179.45|180.24|178.24|182.62|180.62|179.66|177.66|0
1626345600000|2021-07-15 10:40:00|180.06|178.06|179.42|177.42|180.97|178.97|179.42|177.42|0
1626345900000|2021-07-15 10:45:00|179.51|177.51|179.14|177.14|179.51|177.51|178.05|176.05|0
1626346200000|2021-07-15 10:50:00|178.96|176.96|180.97|178.97|180.97|178.97|178.42|176.42|0
1626346500000|2021-07-15 10:55:00|181.15|179.15|181.8|179.8|182.05|180.05|178.26|176.26|0
1626346800000|2021-07-15 11:00:00|181.44|179.44|183.09|181.09|183.28|181.28|180.43|178.43|0
1626347100000|2021-07-15 11:05:00|182.91|180.91|181.8|179.8|183.83|181.83|181.62|179.62|0
1626347400000|2021-07-15 11:10:00|181.62|179.62|181.39|179.39|183.27|181.27|181.02|179.02|0
1626347700000|2021-07-15 11:15:00|181.2|179.2|184.72|182.72|185.28|183.28|181.2|179.2|0
1626348000000|2021-07-15 11:20:00|185.09|183.09|186.58|184.58|186.77|184.77|184.35|182.35|0
1626348300000|2021-07-15 11:25:00|186.4|184.4|185.28|183.28|187.33|185.33|184.34|182.34|0
1626348600000|2021-07-15 11:30:00|185.09|183.09|183.97|181.97|185.83|183.83|183.97|181.97|0
1626348900000|2021-07-15 11:35:00|183.7|181.7|183.69|181.69|184.34|182.34|182.12|180.12|0
1626349200000|2021-07-15 11:40:00|183.78|181.78|181.56|179.56|184.15|182.15|181.38|179.38|0
1626349500000|2021-07-15 11:45:00|181.74|179.74|180.08|178.08|181.93|179.93|179.9|177.9|0
1626349800000|2021-07-15 11:50:00|179.9|177.9|180.08|178.08|180.08|178.08|178.8|176.8|0
1626350100000|2021-07-15 11:55:00|179.9|177.9|181.19|179.19|181.47|179.47|179.72|177.72|0
1626350400000|2021-07-15 12:00:00|181.55|179.55|181.92|179.92|182.11|180.11|181|179|0
1626350700000|2021-07-15 12:05:00|181.74|179.74|183.03|181.03|183.03|181.03|181.18|179.18|0
1626351000000|2021-07-15 12:10:00|183.22|181.22|183.21|181.21|184.89|182.89|181.73|179.73|0
1626351300000|2021-07-15 12:15:00|183.4|181.4|183.03|181.03|183.77|181.77|181.92|179.92|0
1626351600000|2021-07-15 12:20:00|182.66|180.66|181.36|179.36|183.4|181.4|180.99|178.99|0
1626351900000|2021-07-15 12:25:00|181.18|179.18|181.73|179.73|182.19|180.19|180.99|178.99|0
1626352200000|2021-07-15 12:30:00|181.64|179.64|180.62|178.62|182.47|180.47|179.88|177.88|0
1626352500000|2021-07-15 12:35:00|180.8|178.8|180.62|178.62|181.54|179.54|179.88|177.88|0
1626352800000|2021-07-15 12:40:00|180.8|178.8|179.88|177.88|180.8|178.8|178.78|176.78|0
1626353100000|2021-07-15 12:45:00|179.7|177.7|180.8|178.8|182.09|180.09|179.7|177.7|0
1626353400000|2021-07-15 12:50:00|180.61|178.61|181.9|179.9|182.64|180.64|180.43|178.43|0
1626353700000|2021-07-15 12:55:00|181.72|179.72|182.64|180.64|182.83|180.83|181.72|179.72|0
1626354000000|2021-07-15 13:00:00|182.83|180.83|183.01|181.01|183.01|181.01|181.9|179.9|0
1626354300000|2021-07-15 13:05:00|182.64|180.64|180.97|178.97|183.01|181.01|180.97|178.97|0
1626354600000|2021-07-15 13:10:00|181.16|179.16|180.79|178.79|181.16|179.16|180.24|178.24|0
1626354900000|2021-07-15 13:15:00|180.97|178.97|181.52|179.52|181.89|179.89|180.6|178.6|0
1626355200000|2021-07-15 13:20:00|181.34|179.34|182.26|180.26|182.63|180.63|181.15|179.15|0
1626355500000|2021-07-15 13:25:00|182.08|180.08|181.52|179.52|182.63|180.63|180.78|178.78|0
1626355800000|2021-07-15 13:30:00|181.15|179.15|183|181|183.74|181.74|178.21|176.21|0
1626356100000|2021-07-15 13:35:00|183.55|181.55|184.39|182.39|184.85|182.85|180.78|178.78|0
1626356400000|2021-07-15 13:40:00|184.3|182.3|184.29|182.29|187.28|185.28|182.81|180.81|0
1626356700000|2021-07-15 13:45:00|184.67|182.67|179.49|177.49|185.22|183.22|178.94|176.94|0
1626357000000|2021-07-15 13:50:00|180.04|178.04|182.62|180.62|182.99|180.99|178.57|176.57|0
1626357300000|2021-07-15 13:55:00|182.06|180.06|177.29|175.29|182.25|180.25|176.92|174.92|0
1626357600000|2021-07-15 14:00:00|177.1|175.1|176.74|174.74|178.02|176.02|176.19|174.19|0
1626357900000|2021-07-15 14:05:00|177.1|175.1|175.25|173.25|178.52|176.52|175.25|173.25|0
1626358200000|2021-07-15 14:10:00|175.43|173.43|175.25|173.25|176.35|174.35|174.7|172.7|0
1626358500000|2021-07-15 14:15:00|175.06|173.06|178.37|176.37|178.37|176.37|174.7|172.7|0
1626358800000|2021-07-15 14:20:00|178.19|176.19|177.45|175.45|179.3|177.3|176.53|174.53|0
1626359100000|2021-07-15 14:25:00|177.82|175.82|181.53|179.53|182.46|180.46|176.89|174.89|0
1626359400000|2021-07-15 14:30:00|181.34|179.34|178.55|176.55|181.34|179.34|177.44|175.44|0
1626359700000|2021-07-15 14:35:00|178.92|176.92|176.34|174.34|179.85|177.85|176.15|174.15|0
1626360000000|2021-07-15 14:40:00|176.52|174.52|182.27|180.27|182.27|180.27|176.52|174.52|0
1626360300000|2021-07-15 14:45:00|182.46|180.46|182.45|180.45|183.77|181.77|180.77|178.77|0
1626360600000|2021-07-15 14:50:00|182.27|180.27|179.66|177.66|184.33|182.33|178.92|176.92|0
1626360900000|2021-07-15 14:55:00|180.21|178.21|179.84|177.84|180.21|178.21|178.54|176.54|0
1626361200000|2021-07-15 15:00:00|180.03|178.03|183.95|181.95|184.14|182.14|179.1|177.1|0
1626361500000|2021-07-15 15:05:00|183.57|181.57|180.21|178.21|183.76|181.76|178.54|176.54|0
1626361800000|2021-07-15 15:10:00|180.77|178.77|178.91|176.91|182.07|180.07|178.35|176.35|0
1626362100000|2021-07-15 15:15:00|178.72|176.72|179.87|177.87|180.24|178.24|178.54|176.54|0
1626362400000|2021-07-15 15:20:00|180.05|178.05|178.76|176.76|180.61|178.61|178.76|176.76|0
1626362700000|2021-07-15 15:25:00|178.94|176.94|178.34|176.34|179.68|177.68|177.97|175.97|0
1626363000000|2021-07-15 15:30:00|178.15|176.15|176.68|174.68|178.15|176.15|176.49|174.49|0
1626363300000|2021-07-15 15:35:00|176.49|174.49|176.49|174.49|177.23|175.23|176.12|174.12|0
1626363600000|2021-07-15 15:40:00|176.86|174.86|176.86|174.86|177.23|175.23|175.94|173.94|0
1626363900000|2021-07-15 15:45:00|176.67|174.67|177.78|175.78|177.96|175.96|176.12|174.12|0
1626364200000|2021-07-15 15:50:00|177.96|175.96|178.51|176.51|178.7|176.7|177.59|175.59|0
1626364500000|2021-07-15 15:55:00|178.33|176.33|180.55|178.55|180.92|178.92|178.33|176.33|0
1626364800000|2021-07-15 16:00:00|180.36|178.36|182.97|180.97|183.16|181.16|180.36|178.36|0
1626365100000|2021-07-15 16:05:00|183.16|181.16|185.6|183.6|185.79|183.79|182.22|180.22|0
1626365400000|2021-07-15 16:10:00|185.7|183.7|182.97|180.97|185.79|183.79|182.59|180.59|0
1626365700000|2021-07-15 16:15:00|183.15|181.15|183.34|181.34|185.6|183.6|183.15|181.15|0
1626366000000|2021-07-15 16:20:00|183.25|181.25|182.03|180.03|183.9|181.9|182.03|180.03|0
1626366300000|2021-07-15 16:25:00|182.22|180.22|181.47|179.47|182.4|180.4|181.1|179.1|0
1626366600000|2021-07-15 16:30:00|181.65|179.65|182.77|180.77|182.77|180.77|180.91|178.91|0
1626366900000|2021-07-15 16:35:00|182.59|180.59|180.16|178.16|182.96|180.96|179.98|177.98|0
1626367200000|2021-07-15 16:40:00|180.35|178.35|179.6|177.6|180.72|178.72|179.6|177.6|0
1626367500000|2021-07-15 16:45:00|179.42|177.42|179.6|177.6|179.98|177.98|179.42|177.42|0
1626367800000|2021-07-15 16:50:00|179.79|177.79|180.16|178.16|180.25|178.25|179.05|177.05|0
1626368100000|2021-07-15 16:55:00|179.97|177.97|181.64|179.64|181.64|179.64|179.97|177.97|0
1626368400000|2021-07-15 17:00:00|181.83|179.83|183.89|181.89|184.26|182.26|181.64|179.64|0
1626368700000|2021-07-15 17:05:00|183.7|181.7|183.88|181.88|184.45|182.45|183.51|181.51|0
1626369000000|2021-07-15 17:10:00|184.07|182.07|187.65|185.65|187.65|185.65|183.7|181.7|0
1626369300000|2021-07-15 17:15:00|187.27|185.27|188.03|186.03|188.03|186.03|184.44|182.44|0
1626369600000|2021-07-15 17:20:00|188.22|186.22|187.08|185.08|188.22|186.22|186.14|184.14|0
1626369900000|2021-07-15 17:25:00|187.46|185.46|186.89|184.89|187.46|185.46|185.95|183.95|0
1626370200000|2021-07-15 17:30:00|187.08|185.08|190.5|188.5|190.98|188.98|187.08|185.08|0
1626370500000|2021-07-15 17:35:00|190.6|188.6|191.83|189.83|192.22|190.22|189.54|187.54|0
1626370800000|2021-07-15 17:40:00|191.64|189.64|192.21|190.21|192.79|190.79|189.73|187.73|0
1626371100000|2021-07-15 17:45:00|192.41|190.41|191.99|189.99|193.71|191.71|190.76|188.76|0
1626371400000|2021-07-15 17:50:00|192.18|190.18|194.66|192.66|194.66|192.66|191.04|189.04|0
1626371700000|2021-07-15 17:55:00|195.05|193.05|196|194|196.58|194.58|194.85|192.85|0
1626372000000|2021-07-15 18:00:00|196.2|194.2|194.08|192.08|196.39|194.39|192.75|190.75|0
1626372300000|2021-07-15 18:05:00|194.28|192.28|191.79|189.79|194.28|192.28|191.22|189.22|0
1626372600000|2021-07-15 18:10:00|191.98|189.98|191.6|189.6|193.13|191.13|191.03|189.03|0
1626372900000|2021-07-15 18:15:00|191.79|189.79|189.14|187.14|192.55|190.55|189.14|187.14|0
1626373200000|2021-07-15 18:20:00|188.95|186.95|188|186|189.14|187.14|188|186|0
1626373500000|2021-07-15 18:25:00|188.19|186.19|187.25|185.25|188.57|186.57|186.69|184.69|0
1626373800000|2021-07-15 18:30:00|187.44|185.44|188.57|186.57|188.76|186.76|187.25|185.25|0
1626374100000|2021-07-15 18:35:00|188.75|186.75|190.08|188.08|190.27|188.27|188.48|186.48|0
1626374400000|2021-07-15 18:40:00|189.89|187.89|190.26|188.26|191.21|189.21|189.7|187.7|0
1626374700000|2021-07-15 18:45:00|190.45|188.45|187.81|185.81|192.54|190.54|187.62|185.62|0
1626375000000|2021-07-15 18:50:00|187.99|185.99|187.24|185.24|188.37|186.37|187.24|185.24|0
1626375300000|2021-07-15 18:55:00|187.43|185.43|185.36|183.36|187.43|185.43|185.36|183.36|0
1626375600000|2021-07-15 19:00:00|185.27|183.27|183.83|181.83|185.27|183.27|182.71|180.71|0
1626375900000|2021-07-15 19:05:00|183.64|181.64|183.64|181.64|184.58|182.58|182.89|180.89|0
1626376200000|2021-07-15 19:10:00|183.83|181.83|185.14|183.14|185.52|183.52|183.74|181.74|0
1626376500000|2021-07-15 19:15:00|184.77|182.77|184.2|182.2|185.52|183.52|183.92|181.92|0
1626376800000|2021-07-15 19:20:00|184.39|182.39|184.2|182.2|185.52|183.52|183.07|181.07|0
1626377100000|2021-07-15 19:25:00|184.39|182.39|183.07|181.07|184.39|182.39|182.51|180.51|0
1626377400000|2021-07-15 19:30:00|182.88|180.88|180.8|178.8|182.88|180.88|180.24|178.24|0
1626377700000|2021-07-15 19:35:00|180.43|178.43|183.42|181.42|183.42|181.42|179.5|177.5|0
1626378000000|2021-07-15 19:40:00|183.24|181.24|183.8|181.8|184.36|182.36|182.67|180.67|0
1626378300000|2021-07-15 19:45:00|183.61|181.61|183.61|181.61|183.61|181.61|182.02|180.02|0
1626378600000|2021-07-15 19:50:00|183.42|181.42|181.36|179.36|183.42|181.42|180.98|178.98|0
1626378900000|2021-07-15 19:55:00|181.54|179.54|180.98|178.98|182.2|180.2|180.61|178.61|0
1626379200000|2021-07-15 20:00:00|180.61|178.61|181.54|179.54|181.54|179.54|179.12|177.12|0
1626379500000|2021-07-15 20:05:00|182.1|180.1|183.79|181.79|183.79|181.79|182.1|180.1|0
1626379800000|2021-07-15 20:10:00|183.41|181.41|183.6|181.6|183.6|181.6|182.66|180.66|0
1626380100000|2021-07-15 20:15:00|183.8|181.4|183.8|181.4|184.36|181.96|183.61|181.21|0
1626380400000|2021-07-15 20:20:00|183.89|181.49|183.98|181.58|183.98|181.58|183.42|181.02|0
1626380700000|2021-07-15 20:25:00|184.08|181.68|183.79|181.39|184.17|181.77|183.79|181.39|0
1626381000000|2021-07-15 20:30:00|183.98|181.58|183.79|181.39|183.98|181.58|183.79|181.39|0
1626381300000|2021-07-15 20:35:00|183.98|181.58|183.79|181.39|183.98|181.58|183.79|181.39|0
1626381600000|2021-07-15 20:40:00|183.6|181.2|183.6|181.2|183.6|181.2|183.51|181.11|0
1626381900000|2021-07-15 20:45:00|183.79|181.39|184.54|182.14|184.54|182.14|183.79|181.39|0
1626382200000|2021-07-15 20:50:00|184.35|181.95|183.78|181.38|184.54|182.14|183.78|181.38|0
1626382500000|2021-07-15 20:55:00|183.97|181.57|183.77|181.37|183.97|181.57|183.69|181.29|0
1626382800000|2021-07-15 21:00:00|183.31|180.91|183.2|180.8|183.31|180.91|183.2|180.8|0
1626383100000|2021-07-15 21:05:00|183.12|180.72|183.42|181.02|183.42|181.02|183.12|180.72|0
1626383400000|2021-07-15 21:10:00|183.3|180.9|183.93|181.53|184.08|181.68|183.28|180.88|0
1626383700000|2021-07-15 21:15:00|183.91|181.51|183.91|181.51|183.91|181.51|183.88|181.48|0
1626384000000|2021-07-15 21:20:00|183.93|181.53|184.01|181.61|184.32|181.92|183.88|181.48|0
1626384300000|2021-07-15 21:25:00|183.99|181.59|183.93|181.53|183.99|181.59|183.71|181.31|0
1626384600000|2021-07-15 21:30:00|184.37|181.97|184.5|182.1|184.64|182.24|184.12|181.72|0
1626384900000|2021-07-15 21:35:00|184.48|182.08|184.09|181.69|184.48|182.08|183.9|181.5|0
1626385200000|2021-07-15 21:40:00|184.14|181.74|184.04|181.64|184.58|182.18|183.87|181.47|0
1626385500000|2021-07-15 21:45:00|183.95|181.55|184.12|181.72|184.12|181.72|183.95|181.55|0
1626385800000|2021-07-15 21:50:00|184.14|181.74|184.12|181.72|184.2|181.8|184.03|181.63|0
1626386100000|2021-07-15 21:55:00|184.22|181.82|184.06|181.66|184.22|181.82|184.06|181.66|0
1626386400000|2021-07-15 22:00:00|183.86|181.46|183.76|181.36|184.7|182.3|183.57|181.17|0
1626386700000|2021-07-15 22:05:00|183.57|181.17|184.32|181.92|184.51|182.11|183.57|181.17|0
1626387000000|2021-07-15 22:10:00|184.13|181.73|184.7|182.3|184.7|182.3|183.94|181.54|0
1626387300000|2021-07-15 22:15:00|184.51|182.11|185.07|182.67|185.07|182.67|184.32|181.92|0
1626387600000|2021-07-15 22:20:00|184.88|182.48|185.26|182.86|185.26|182.86|184.69|182.29|0
1626387900000|2021-07-15 22:25:00|185.45|183.05|185.45|183.05|185.83|183.43|185.45|183.05|0
1626388200000|2021-07-15 22:30:00|185.54|183.14|185.07|182.67|185.54|183.14|185.07|182.67|0
1626388500000|2021-07-15 22:35:00|185.25|182.85|185.06|182.66|185.25|182.85|185.06|182.66|0
1626388800000|2021-07-15 22:40:00|185.25|182.85|185.16|182.76|185.25|182.85|185.06|182.66|0
1626389100000|2021-07-15 22:45:00|185.06|182.66|184.68|182.28|185.06|182.66|184.5|182.1|0
1626389400000|2021-07-15 22:50:00|184.87|182.47|184.49|182.09|184.87|182.47|184.12|181.72|0
1626389700000|2021-07-15 22:55:00|184.68|182.28|184.3|181.9|184.68|182.28|184.11|181.71|0
1626390000000|2021-07-15 23:00:00|184.11|181.71|184.11|181.71|184.3|181.9|183.74|181.34|0
1626390300000|2021-07-15 23:05:00|183.92|181.52|184.49|182.09|184.49|182.09|183.55|181.15|0
1626390600000|2021-07-15 23:10:00|184.4|182|183.92|181.52|184.4|182|183.92|181.52|0
1626390900000|2021-07-15 23:15:00|183.73|181.33|183.92|181.52|184.11|181.71|183.54|181.14|0
1626391200000|2021-07-15 23:20:00|183.83|181.43|183.54|181.14|183.92|181.52|183.54|181.14|0
1626391500000|2021-07-15 23:25:00|183.45|181.05|183.92|181.52|183.92|181.52|183.35|180.95|0
1626391800000|2021-07-15 23:30:00|184.1|181.7|184.86|182.46|184.86|182.46|184.1|181.7|0
1626392100000|2021-07-15 23:35:00|184.67|182.27|185.23|182.83|185.61|183.21|184.48|182.08|0
1626392400000|2021-07-15 23:40:00|185.42|183.02|186.93|184.53|186.93|184.53|185.04|182.64|0
1626392700000|2021-07-15 23:45:00|186.36|183.96|186.55|184.15|186.55|184.15|185.99|183.59|0
1626393000000|2021-07-15 23:50:00|186.46|184.06|187.12|184.72|187.31|184.91|186.36|183.96|0
1626393300000|2021-07-15 23:55:00|187.31|184.91|186.93|184.53|187.69|185.29|186.74|184.34|0
1626393600000|2021-07-16 00:00:00|187.31|184.91|187.88|185.48|188.26|185.86|187.12|184.72|0
1626393900000|2021-07-16 00:05:00|188.07|185.67|189.21|186.81|189.4|187|187.88|185.48|0
1626394200000|2021-07-16 00:10:00|189.02|186.62|185.79|183.39|189.02|186.62|185.6|183.2|0
1626394500000|2021-07-16 00:15:00|185.6|183.2|186.35|183.95|186.54|184.14|185.41|183.01|0
1626394800000|2021-07-16 00:20:00|186.54|184.14|183.9|181.5|187.11|184.71|183.71|181.31|0
1626395100000|2021-07-16 00:25:00|184.08|181.68|184.65|182.25|185.21|182.81|184.08|181.68|0
1626395400000|2021-07-16 00:30:00|184.84|182.44|185.21|182.81|185.59|183.19|184.46|182.06|0
1626395700000|2021-07-16 00:35:00|185.31|182.91|185.4|183|185.59|183.19|185.12|182.72|0
1626396000000|2021-07-16 00:40:00|185.59|183.19|187.67|185.27|188.05|185.65|185.59|183.19|0
1626396300000|2021-07-16 00:45:00|187.86|185.46|187.29|184.89|188.05|185.65|187.29|184.89|0
1626396600000|2021-07-16 00:50:00|187.48|185.08|186.72|184.32|187.48|185.08|186.53|184.13|0
1626396900000|2021-07-16 00:55:00|186.91|184.51|189|186.6|189|186.6|186.91|184.51|0
1626397200000|2021-07-16 01:00:00|189.19|186.79|189.76|187.36|190.53|188.13|189.1|186.7|0
1626397500000|2021-07-16 01:05:00|189.95|187.55|189|186.6|190.72|188.32|188.8|186.4|0
1626397800000|2021-07-16 01:10:00|188.9|186.5|189.18|186.78|189.18|186.78|188.23|185.83|0
1626398100000|2021-07-16 01:15:00|188.99|186.59|187.85|185.45|189.18|186.78|187.66|185.26|0
1626398400000|2021-07-16 01:20:00|187.66|185.26|188.42|186.02|188.8|186.4|187.66|185.26|0
1626398700000|2021-07-16 01:25:00|188.23|185.83|187.28|184.88|188.61|186.21|187.09|184.69|0
1626399000000|2021-07-16 01:30:00|187.09|184.69|187.08|184.68|187.46|185.06|186.14|183.74|0
1626399300000|2021-07-16 01:35:00|186.89|184.49|187.46|185.06|187.84|185.44|186.89|184.49|0
1626399600000|2021-07-16 01:40:00|187.65|185.25|187.46|185.06|188.03|185.63|187.37|184.97|0
1626399900000|2021-07-16 01:45:00|187.37|184.97|187.46|185.06|188.22|185.82|187.27|184.87|0
1626400200000|2021-07-16 01:50:00|187.37|184.97|187.84|185.44|188.03|185.63|186.89|184.49|0
1626400500000|2021-07-16 01:55:00|188.03|185.63|188.41|186.01|188.6|186.2|187.84|185.44|0
1626400800000|2021-07-16 02:00:00|188.22|185.82|187.83|185.43|188.79|186.39|187.83|185.43|0
1626401100000|2021-07-16 02:05:00|187.74|185.34|187.45|185.05|187.83|185.43|186.88|184.48|0
1626401400000|2021-07-16 02:10:00|187.26|184.86|186.69|184.29|187.93|185.53|186.69|184.29|0
1626401700000|2021-07-16 02:15:00|186.88|184.48|187.07|184.67|187.45|185.05|186.5|184.1|0
1626402000000|2021-07-16 02:20:00|187.26|184.86|187.07|184.67|187.26|184.86|186.88|184.48|0
1626402300000|2021-07-16 02:25:00|187.26|184.86|188.2|185.8|188.2|185.8|187.07|184.67|0
1626402600000|2021-07-16 02:30:00|188.11|185.71|187.63|185.23|188.11|185.71|187.44|185.04|0
1626402900000|2021-07-16 02:35:00|187.44|185.04|187.25|184.85|187.63|185.23|187.06|184.66|0
1626403200000|2021-07-16 02:40:00|187.06|184.66|186.87|184.47|187.44|185.04|186.87|184.47|0
1626403500000|2021-07-16 02:45:00|186.68|184.28|187.06|184.66|187.06|184.66|186.68|184.28|0
1626403800000|2021-07-16 02:50:00|187.25|184.85|186.68|184.28|187.25|184.85|186.68|184.28|0
1626404100000|2021-07-16 02:55:00|186.86|184.46|186.1|183.7|187.24|184.84|186.1|183.7|0
1626404400000|2021-07-16 03:00:00|185.92|183.52|185.72|183.32|185.92|183.52|184.78|182.38|0
1626404700000|2021-07-16 03:05:00|185.54|183.14|185.16|182.76|185.72|183.32|185.16|182.76|0
1626405000000|2021-07-16 03:10:00|185.25|182.85|185.15|182.75|185.34|182.94|184.59|182.19|0
1626405300000|2021-07-16 03:15:00|184.96|182.56|185.15|182.75|185.53|183.13|184.96|182.56|0
1626405600000|2021-07-16 03:20:00|184.96|182.56|184.77|182.37|185.15|182.75|184.77|182.37|0
1626405900000|2021-07-16 03:25:00|184.68|182.28|183.45|181.05|184.77|182.37|183.45|181.05|0
1626406200000|2021-07-16 03:30:00|183.36|180.96|181.57|179.17|183.36|180.96|180.83|178.43|0
1626406500000|2021-07-16 03:35:00|181.39|178.99|180.45|178.05|181.57|179.17|180.36|177.96|0
1626406800000|2021-07-16 03:40:00|180.55|178.15|181.38|178.98|181.38|178.98|180.45|178.05|0
1626407100000|2021-07-16 03:45:00|181.2|178.8|181.38|178.98|181.57|179.17|180.63|178.23|0
1626407400000|2021-07-16 03:50:00|181.48|179.08|182.13|179.73|182.32|179.92|181.38|178.98|0
1626407700000|2021-07-16 03:55:00|181.94|179.54|181.47|179.07|181.94|179.54|181.38|178.98|0
1626408000000|2021-07-16 04:00:00|181.56|179.16|181|178.6|181.56|179.16|181|178.6|0
1626408300000|2021-07-16 04:05:00|181.37|178.97|181.93|179.53|182.12|179.72|181.37|178.97|0
1626408600000|2021-07-16 04:10:00|181.75|179.35|181.75|179.35|182.12|179.72|181.75|179.35|0
1626408900000|2021-07-16 04:15:00|181.56|179.16|181.74|179.34|181.93|179.53|181.37|178.97|0
1626409200000|2021-07-16 04:20:00|181.93|179.53|181.74|179.34|182.12|179.72|181.56|179.16|0
1626409500000|2021-07-16 04:25:00|181.93|179.53|181.93|179.53|182.3|179.9|181.93|179.53|0
1626409800000|2021-07-16 04:30:00|181.74|179.34|181.36|178.96|181.74|179.34|181.18|178.78|0
1626410100000|2021-07-16 04:35:00|181.18|178.78|181.18|178.78|181.36|178.96|180.8|178.4|0
1626410400000|2021-07-16 04:40:00|181.27|178.87|181.17|178.77|181.55|179.15|180.99|178.59|0
1626410700000|2021-07-16 04:45:00|181.36|178.96|180.61|178.21|181.36|178.96|180.42|178.02|0
1626411000000|2021-07-16 04:50:00|180.8|178.4|181.17|178.77|181.36|178.96|180.8|178.4|0
1626411300000|2021-07-16 04:55:00|180.98|178.58|180.79|178.39|180.98|178.58|180.61|178.21|0
1626411600000|2021-07-16 05:00:00|180.61|178.21|180.05|177.65|180.61|178.21|179.49|177.09|0
1626411900000|2021-07-16 05:05:00|179.86|177.46|180.23|177.83|180.23|177.83|179.67|177.27|0
1626412200000|2021-07-16 05:10:00|180.04|177.64|180.23|177.83|180.42|178.02|179.86|177.46|0
1626412500000|2021-07-16 05:15:00|180.04|177.64|179.85|177.45|180.23|177.83|179.85|177.45|0
1626412800000|2021-07-16 05:20:00|179.67|177.27|180.22|177.82|180.41|178.01|179.67|177.27|0
1626413100000|2021-07-16 05:25:00|180.41|178.01|180.04|177.64|180.41|178.01|179.66|177.26|0
1626413400000|2021-07-16 05:30:00|179.85|177.45|179.66|177.26|179.85|177.45|179.48|177.08|0
1626413700000|2021-07-16 05:35:00|179.48|177.08|179.85|177.45|180.22|177.82|179.47|177.07|0
1626414000000|2021-07-16 05:40:00|180.03|177.63|180.22|177.82|180.22|177.82|179.84|177.44|0
1626414300000|2021-07-16 05:45:00|180.4|178|181.52|179.12|181.52|179.12|180.4|178|0
1626414600000|2021-07-16 05:50:00|181.34|178.94|180.96|178.56|181.34|178.94|180.59|178.19|0
1626414900000|2021-07-16 05:55:00|181.06|178.66|182.08|179.68|182.27|179.87|180.59|178.19|0
1626415200000|2021-07-16 06:00:00|182.46|180.06|184.34|181.94|184.34|181.94|181.89|179.49|0
1626415500000|2021-07-16 06:05:00|184.53|182.13|184.71|182.31|185.19|182.79|183.77|181.37|0
1626415800000|2021-07-16 06:10:00|184.33|181.93|183.01|180.61|184.52|182.12|182.83|180.43|0
1626416100000|2021-07-16 06:15:00|182.83|180.43|182.64|180.24|183.2|180.8|182.26|179.86|0
1626416400000|2021-07-16 06:20:00|182.45|180.05|181.14|178.74|182.45|180.05|180.76|178.36|0
1626416700000|2021-07-16 06:25:00|181.05|178.65|180.2|177.8|181.05|178.65|179.83|177.43|0
1626417000000|2021-07-16 06:30:00|180.01|177.61|181.04|178.64|181.13|178.73|179.83|177.43|0
1626417300000|2021-07-16 06:35:00|181.13|178.73|181.32|178.92|181.32|178.92|180.76|178.36|0
1626417600000|2021-07-16 06:40:00|181.42|179.02|180.38|177.98|181.51|179.11|180.38|177.98|0
1626417900000|2021-07-16 06:45:00|180.57|178.17|180.57|178.17|180.94|178.54|180.19|177.79|0
1626418200000|2021-07-16 06:50:00|180.48|178.08|179.45|177.05|181.13|178.73|179.45|177.05|0
1626418500000|2021-07-16 06:55:00|179.63|177.23|180|177.6|180|177.6|179.07|176.67|0
1626418800000|2021-07-16 07:00:00|179.82|177.42|181.87|179.47|181.87|179.47|178.33|175.93|0
1626419100000|2021-07-16 07:05:00|181.86|179.86|179.8|177.8|182.61|180.61|178.87|176.87|0
1626419400000|2021-07-16 07:10:00|179.61|177.61|177.57|175.57|180.17|178.17|176.83|174.83|0
1626419700000|2021-07-16 07:15:00|177.2|175.2|179.05|177.05|179.05|177.05|176.64|174.64|0
1626420000000|2021-07-16 07:20:00|178.86|176.86|178.3|176.3|179.05|177.05|177.56|175.56|0
1626420300000|2021-07-16 07:25:00|178.49|176.49|179.61|177.61|179.61|177.61|177.93|175.93|0
1626420600000|2021-07-16 07:30:00|179.42|177.42|178.67|176.67|179.98|177.98|178.67|176.67|0
1626420900000|2021-07-16 07:35:00|178.86|176.86|178.48|176.48|179.79|177.79|178.48|176.48|0
1626421200000|2021-07-16 07:40:00|178.58|176.58|179.23|177.23|179.41|177.41|178.11|176.11|0
1626421500000|2021-07-16 07:45:00|179.41|177.41|179.14|177.14|179.97|177.97|178.76|176.76|0
1626421800000|2021-07-16 07:50:00|179.04|177.04|179.6|177.6|179.97|177.97|179.04|177.04|0
1626422100000|2021-07-16 07:55:00|179.69|177.69|178.48|176.48|179.69|177.69|177.92|175.92|0
1626422400000|2021-07-16 08:00:00|178.76|176.76|179.59|177.59|180.15|178.15|178.11|176.11|0
1626422700000|2021-07-16 08:05:00|179.41|177.41|181.65|179.65|181.83|179.83|179.03|177.03|0
1626423000000|2021-07-16 08:10:00|181.83|179.83|180.52|178.52|182.02|180.02|179.96|177.96|0
1626423300000|2021-07-16 08:15:00|180.33|178.33|179.96|177.96|180.9|178.9|179.59|177.59|0
1626423600000|2021-07-16 08:20:00|180.06|178.06|181.45|179.45|182.3|180.3|179.96|177.96|0
1626423900000|2021-07-16 08:25:00|181.36|179.36|180.89|178.89|181.93|179.93|180.33|178.33|0
1626424200000|2021-07-16 08:30:00|180.99|178.99|179.21|177.21|181.26|179.26|179.21|177.21|0
1626424500000|2021-07-16 08:35:00|179.39|177.39|179.77|177.77|180.14|178.14|179.02|177.02|0
1626424800000|2021-07-16 08:40:00|179.95|177.95|179.2|177.2|179.95|177.95|179.2|177.2|0
1626425100000|2021-07-16 08:45:00|179.02|177.02|177.9|175.9|179.2|177.2|177.9|175.9|0
1626425400000|2021-07-16 08:50:00|177.72|175.72|177.9|175.9|178.37|176.37|177.53|175.53|0
1626425700000|2021-07-16 08:55:00|177.71|175.71|176.97|174.97|177.71|175.71|176.79|174.79|0
1626426000000|2021-07-16 09:00:00|177.16|175.16|177.34|175.34|178.45|176.45|176.97|174.97|0
1626426300000|2021-07-16 09:05:00|177.15|175.15|175.77|173.77|177.34|175.34|175.12|173.12|0
1626426600000|2021-07-16 09:10:00|175.86|173.86|174.57|172.57|176.04|174.04|174.38|172.38|0
1626426900000|2021-07-16 09:15:00|174.38|172.38|176.04|174.04|176.22|174.22|174.38|172.38|0
1626427200000|2021-07-16 09:20:00|176.14|174.14|175.48|173.48|176.41|174.41|175.12|173.12|0
1626427500000|2021-07-16 09:25:00|175.3|173.3|176.59|174.59|176.59|174.59|175.3|173.3|0
1626427800000|2021-07-16 09:30:00|176.41|174.41|176.59|174.59|176.96|174.96|176.22|174.22|0
1626428100000|2021-07-16 09:35:00|176.77|174.77|175.85|173.85|176.77|174.77|175.66|173.66|0
1626428400000|2021-07-16 09:40:00|176.03|174.03|176.21|174.21|176.58|174.58|175.29|173.29|0
1626428700000|2021-07-16 09:45:00|176.31|174.31|176.4|174.4|176.77|174.77|175.66|173.66|0
1626429000000|2021-07-16 09:50:00|176.21|174.21|176.77|174.77|176.77|174.77|175.29|173.29|0
1626429300000|2021-07-16 09:55:00|176.95|174.95|175.29|173.29|177.69|175.69|175.29|173.29|0
1626429600000|2021-07-16 10:00:00|175.38|173.38|175.47|173.47|176.02|174.02|174.37|172.37|0
1626429900000|2021-07-16 10:05:00|175.56|173.56|176.57|174.57|176.76|174.76|174.83|172.83|0
1626430200000|2021-07-16 10:10:00|176.76|174.76|177.9|175.9|179.3|177.3|176.76|174.76|0
1626430500000|2021-07-16 10:15:00|177.72|175.72|179.02|177.02|179.76|177.76|177.72|175.72|0
1626430800000|2021-07-16 10:20:00|179.2|177.2|178.83|176.83|179.95|177.95|178.46|176.46|0
1626431100000|2021-07-16 10:25:00|179.01|177.01|178.45|176.45|179.39|177.39|177.9|175.9|0
1626431400000|2021-07-16 10:30:00|178.64|176.64|178.27|176.27|178.83|176.83|177.81|175.81|0
1626431700000|2021-07-16 10:35:00|177.89|175.89|177.89|175.89|178.64|176.64|177.89|175.89|0
1626432000000|2021-07-16 10:40:00|178.08|176.08|176.04|174.04|178.26|176.26|176.04|174.04|0
1626432300000|2021-07-16 10:45:00|176.23|174.23|176.22|174.22|176.41|174.41|175.3|173.3|0
1626432600000|2021-07-16 10:50:00|176.04|174.04|176.04|174.04|176.41|174.41|175.48|173.48|0
1626432900000|2021-07-16 10:55:00|176.22|174.22|175.3|173.3|176.41|174.41|175.11|173.11|0
1626433200000|2021-07-16 11:00:00|174.93|172.93|174.74|172.74|175.11|173.11|174.56|172.56|0
1626433500000|2021-07-16 11:05:00|174.56|172.56|175.2|173.2|175.29|173.29|174.37|172.37|0
1626433800000|2021-07-16 11:10:00|175.29|173.29|175.48|173.48|176.21|174.21|174.92|172.92|0
1626434100000|2021-07-16 11:15:00|175.66|173.66|175.11|173.11|175.66|173.66|174.55|172.55|0
1626434400000|2021-07-16 11:20:00|174.92|172.92|175.1|173.1|175.66|173.66|174.65|172.65|0
1626434700000|2021-07-16 11:25:00|174.92|172.92|175.65|173.65|175.84|173.84|174.92|172.92|0
1626435000000|2021-07-16 11:30:00|175.84|173.84|175.65|173.65|176.39|174.39|175.1|173.1|0
1626435300000|2021-07-16 11:35:00|175.84|173.84|176.57|174.57|176.57|174.57|174.91|172.91|0
1626435600000|2021-07-16 11:40:00|176.67|174.67|175.65|173.65|176.76|174.76|175.46|173.46|0
1626435900000|2021-07-16 11:45:00|175.83|173.83|175.65|173.65|176.39|174.39|175.46|173.46|0
1626436200000|2021-07-16 11:50:00|175.46|173.46|175.46|173.46|175.83|173.83|175.09|173.09|0
1626436500000|2021-07-16 11:55:00|175.28|173.28|175.09|173.09|175.46|173.46|175.09|173.09|0
1626436800000|2021-07-16 12:00:00|174.91|172.91|174.35|172.35|175.27|173.27|174.35|172.35|0
1626437100000|2021-07-16 12:05:00|174.54|172.54|174.9|172.9|175.27|173.27|174.35|172.35|0
1626437400000|2021-07-16 12:10:00|174.72|172.72|173.61|171.61|174.72|172.72|173.61|171.61|0
1626437700000|2021-07-16 12:15:00|173.8|171.8|173.25|171.25|173.8|171.8|172.33|170.33|0
1626438000000|2021-07-16 12:20:00|173.06|171.06|172.88|170.88|173.25|171.25|172.51|170.51|0
1626438300000|2021-07-16 12:25:00|172.69|170.69|173.24|171.24|173.24|171.24|172.15|170.15|0
1626438600000|2021-07-16 12:30:00|173.06|171.06|172.31|170.31|173.43|171.43|171.95|169.95|0
1626438900000|2021-07-16 12:35:00|172.49|170.49|170.84|168.84|172.49|170.49|170.48|168.48|0
1626439200000|2021-07-16 12:40:00|170.66|168.66|170.11|168.11|170.84|168.84|170.11|168.11|0
1626439500000|2021-07-16 12:45:00|170.3|168.3|170.29|168.29|170.48|168.48|170.11|168.11|0
1626439800000|2021-07-16 12:50:00|170.48|168.48|170.29|168.29|170.48|168.48|170.11|168.11|0
1626440100000|2021-07-16 12:55:00|170.47|168.47|171.02|169.02|171.02|169.02|170.29|168.29|0
1626440400000|2021-07-16 13:00:00|170.84|168.84|170.29|168.29|170.84|168.84|170.11|168.11|0
1626440700000|2021-07-16 13:05:00|170.47|168.47|170.47|168.47|170.93|168.93|170.47|168.47|0
1626441000000|2021-07-16 13:10:00|170.65|168.65|170.28|168.28|171.38|169.38|170.28|168.28|0
1626441300000|2021-07-16 13:15:00|170.1|168.1|168.64|166.64|170.1|168.1|168.46|166.46|0
1626441600000|2021-07-16 13:20:00|168.83|166.83|168.64|166.64|169.37|167.37|168.28|166.28|0
1626441900000|2021-07-16 13:25:00|168.1|166.1|169.55|167.55|169.73|167.73|167.92|165.92|0
1626442200000|2021-07-16 13:30:00|169.91|167.91|170.46|168.46|171.37|169.37|169.55|167.55|0
1626442500000|2021-07-16 13:35:00|170.28|168.28|171.92|169.92|172.29|170.29|170.09|168.09|0
1626442800000|2021-07-16 13:40:00|172.1|170.1|175.23|173.23|175.42|173.42|171.92|169.92|0
1626443100000|2021-07-16 13:45:00|175.42|173.42|175.97|173.97|176.9|174.9|173.39|171.39|0
1626443400000|2021-07-16 13:50:00|175.79|173.79|176.53|174.53|177.83|175.83|175.79|173.79|0
1626443700000|2021-07-16 13:55:00|176.34|174.34|175.78|173.78|177.45|175.45|175.6|173.6|0
1626444000000|2021-07-16 14:00:00|175.69|173.69|178.01|176.01|179.13|177.13|175.23|173.23|0
1626444300000|2021-07-16 14:05:00|177.64|175.64|179.13|177.13|179.69|177.69|177.45|175.45|0
1626444600000|2021-07-16 14:10:00|179.5|177.5|183.64|181.64|184.78|182.78|178.94|176.94|0
1626444900000|2021-07-16 14:15:00|184.02|182.02|182.52|180.52|184.78|182.78|181.65|179.65|0
1626445200000|2021-07-16 14:20:00|182.71|180.71|189.38|187.38|189.57|187.57|182.34|180.34|0
1626445500000|2021-07-16 14:25:00|188.61|186.61|190.6|188.6|191.3|189.3|187.27|185.27|0
1626445800000|2021-07-16 14:30:00|191.18|189.18|187.72|185.72|191.18|189.18|186.01|184.01|0
1626446100000|2021-07-16 14:35:00|188.3|186.3|187.15|185.15|190.79|188.79|186.77|184.77|0
1626446400000|2021-07-16 14:40:00|187.34|185.34|189.63|187.63|190.6|188.6|187.34|185.34|0
1626446700000|2021-07-16 14:45:00|189.44|187.44|188.29|186.29|190.59|188.59|187.91|185.91|0
1626447000000|2021-07-16 14:50:00|188.1|186.1|185.24|183.24|188.1|186.1|184.48|182.48|0
1626447300000|2021-07-16 14:55:00|184.86|182.86|186.76|184.76|188.1|186.1|184.11|182.11|0
1626447600000|2021-07-16 15:00:00|186.57|184.57|190.4|188.4|190.59|188.59|185.62|183.62|0
1626447900000|2021-07-16 15:05:00|190.59|188.59|189.63|187.63|192.51|190.51|187.9|185.9|0
1626448200000|2021-07-16 15:10:00|190.01|188.01|190.68|188.68|190.97|188.97|188.28|186.28|0
1626448500000|2021-07-16 15:15:00|190.39|188.39|190.01|188.01|193.28|191.28|189.05|187.05|0
1626448800000|2021-07-16 15:20:00|190.2|188.2|190.39|188.39|190.77|188.77|188.09|186.09|0
1626449100000|2021-07-16 15:25:00|190.58|188.58|191.93|189.93|192.12|190.12|188.85|186.85|0
1626449400000|2021-07-16 15:30:00|192.12|190.12|188.08|186.08|192.31|190.31|188.08|186.08|0
1626449700000|2021-07-16 15:35:00|187.89|185.89|187.89|185.89|189.23|187.23|186.94|184.94|0
1626450000000|2021-07-16 15:40:00|187.7|185.7|190.1|188.1|190.19|188.19|187.51|185.51|0
1626450300000|2021-07-16 15:45:00|189.81|187.81|190.76|188.76|192.5|190.5|189.23|187.23|0
1626450600000|2021-07-16 15:50:00|190.57|188.57|187.5|185.5|191.34|189.34|187.5|185.5|0
1626450900000|2021-07-16 15:55:00|187.7|185.7|187.88|185.88|188.08|186.08|186.55|184.55|0
1626451200000|2021-07-16 16:00:00|187.69|185.69|184.68|182.68|188.08|186.08|184.3|182.3|0
1626451500000|2021-07-16 16:05:00|184.49|182.49|183.53|181.53|185.06|183.06|183.34|181.34|0
1626451800000|2021-07-16 16:10:00|183.34|181.34|183.72|181.72|184.29|182.29|183.34|181.34|0
1626452100000|2021-07-16 16:15:00|183.53|181.53|182.77|180.77|183.91|181.91|182.39|180.39|0
1626452400000|2021-07-16 16:20:00|182.58|180.58|184.29|182.29|184.29|182.29|182.39|180.39|0
1626452700000|2021-07-16 16:25:00|184.1|182.1|185.43|183.43|185.43|183.43|183.53|181.53|0
1626453000000|2021-07-16 16:30:00|185.24|183.24|184.67|182.67|186|184|184.28|182.28|0
1626453300000|2021-07-16 16:35:00|184.48|182.48|186.38|184.38|186.38|184.38|183.9|181.9|0
1626453600000|2021-07-16 16:40:00|186.19|184.19|186.19|184.19|186.96|184.96|185.62|183.62|0
1626453900000|2021-07-16 16:45:00|186.38|184.38|186.96|184.96|187.73|185.73|186|184|0
1626454200000|2021-07-16 16:50:00|187.15|185.15|185.61|183.61|187.15|185.15|184.85|182.85|0
1626454500000|2021-07-16 16:55:00|185.42|183.42|186.38|184.38|186.38|184.38|184.66|182.66|0
1626454800000|2021-07-16 17:00:00|186.19|184.19|185.04|183.04|187.14|185.14|184.75|182.75|0
1626455100000|2021-07-16 17:05:00|184.85|182.85|184.27|182.27|185.42|183.42|183.89|181.89|0
1626455400000|2021-07-16 17:10:00|184.46|182.46|184.27|182.27|185.03|183.03|184.27|182.27|0
1626455700000|2021-07-16 17:15:00|184.46|182.46|184.08|182.08|184.84|182.84|183.51|181.51|0
1626456000000|2021-07-16 17:20:00|184.27|182.27|186.85|184.85|187.42|185.42|184.27|182.27|0
1626456300000|2021-07-16 17:25:00|186.66|184.66|188.37|186.37|188.37|186.37|186.66|184.66|0
1626456600000|2021-07-16 17:30:00|188.56|186.56|190.67|188.67|190.67|188.67|188.18|186.18|0
1626456900000|2021-07-16 17:35:00|190.86|188.86|190.09|188.09|191.63|189.63|189.52|187.52|0
1626457200000|2021-07-16 17:40:00|190.28|188.28|190.79|188.79|191.63|189.63|190.09|188.09|0
1626457500000|2021-07-16 17:45:00|190.99|188.99|190.4|188.4|190.99|188.99|189.05|187.05|0
1626457800000|2021-07-16 17:50:00|190.6|188.6|189.24|187.24|190.79|188.79|189.24|187.24|0
1626458100000|2021-07-16 17:55:00|189.43|187.43|190.4|188.4|190.59|188.59|188.85|186.85|0
1626458400000|2021-07-16 18:00:00|190.31|188.31|192.92|190.92|193.9|191.9|190.31|188.31|0
1626458700000|2021-07-16 18:05:00|192.73|190.73|192.34|190.34|194.09|192.09|191.95|189.95|0
1626459000000|2021-07-16 18:10:00|192.14|190.14|193.11|191.11|194.28|192.28|192.14|190.14|0
1626459300000|2021-07-16 18:15:00|192.92|190.92|190.97|188.97|193.31|191.31|190.2|188.2|0
1626459600000|2021-07-16 18:20:00|191.17|189.17|191.75|189.75|192.33|190.33|190.78|188.78|0
1626459900000|2021-07-16 18:25:00|191.55|189.55|194.47|192.47|194.47|192.47|191.17|189.17|0
1626460200000|2021-07-16 18:30:00|195.06|193.06|196.43|194.43|197.02|195.02|193.11|191.11|0
1626460500000|2021-07-16 18:35:00|196.24|194.24|197.02|195.02|197.41|195.41|195.06|193.06|0
1626460800000|2021-07-16 18:40:00|197.22|195.22|197.61|195.61|198.79|196.79|195.65|193.65|0
1626461100000|2021-07-16 18:45:00|197.81|195.81|198.79|196.79|198.99|196.99|196.82|194.82|0
1626461400000|2021-07-16 18:50:00|198.99|196.99|198.2|196.2|199.19|197.19|197.61|195.61|0
1626461700000|2021-07-16 18:55:00|198|196|198|196|198.39|196.39|196.82|194.82|0
1626462000000|2021-07-16 19:00:00|197.8|195.8|201.96|199.96|201.96|199.96|197.8|195.8|0
1626462300000|2021-07-16 19:05:00|201.76|199.76|200.96|198.96|202.95|200.95|200.37|198.37|0
1626462600000|2021-07-16 19:10:00|200.56|198.56|199.57|197.57|202.95|200.95|199.57|197.57|0
1626462900000|2021-07-16 19:15:00|200.17|198.17|197.01|195.01|200.96|198.96|197.01|195.01|0
1626463200000|2021-07-16 19:20:00|197.2|195.2|199.37|197.37|199.57|197.57|197.2|195.2|0
1626463500000|2021-07-16 19:25:00|199.17|197.17|201.15|199.15|201.35|199.35|198.98|196.98|0
1626463800000|2021-07-16 19:30:00|201.35|199.35|202.96|200.96|203.14|201.14|200.48|198.48|0
1626464100000|2021-07-16 19:35:00|203.15|201.15|204.34|202.34|205.13|203.13|202.96|200.96|0
1626464400000|2021-07-16 19:40:00|204.14|202.14|205.93|203.93|205.93|203.93|201.97|199.97|0
1626464700000|2021-07-16 19:45:00|205.73|203.73|208.92|206.92|209.32|207.32|205.33|203.33|0
1626465000000|2021-07-16 19:50:00|206.12|204.12|205.72|203.72|209.32|207.32|205.72|203.72|0
1626465300000|2021-07-16 19:55:00|206.32|204.32|205.92|203.92|207.71|205.71|204.14|202.14|0
1626465600000|2021-07-16 20:00:00|205.33|203.33|206.32|204.32|207.31|205.31|203.74|201.74|0
1626465900000|2021-07-16 20:05:00|206.12|204.12|207.51|205.51|207.51|205.51|205.32|203.32|0
1626466200000|2021-07-16 20:10:00|207.71|205.71|208.91|206.91|209.31|207.31|206.91|204.91|0
1626678300000|2021-07-19 07:05:00|219.49|217.49|223.26|221.26|224.28|222.28|219.49|217.49|0
1626678600000|2021-07-19 07:10:00|223.05|221.05|221.02|219.02|224.28|222.28|221.02|219.02|0
1626678900000|2021-07-19 07:15:00|220.82|218.82|218.19|216.19|221.63|219.63|217.69|215.69|0
1626679200000|2021-07-19 07:20:00|218.59|216.59|221.02|219.02|222.24|220.24|217.38|215.38|0
1626679500000|2021-07-19 07:25:00|221.63|219.63|220.21|218.21|223.05|221.05|220.21|218.21|0
1626679800000|2021-07-19 07:30:00|220.61|218.61|223.86|221.86|224.27|222.27|220.11|218.11|0
1626680100000|2021-07-19 07:35:00|224.07|222.07|226.93|224.93|227.54|225.54|224.07|222.07|0
1626680400000|2021-07-19 07:40:00|227.34|225.34|224.61|222.61|227.75|225.75|224|222|0
1626680700000|2021-07-19 07:45:00|224.31|222.31|225.22|223.22|227.06|225.06|224.21|222.21|0
1626681000000|2021-07-19 07:50:00|225.02|223.02|224.31|222.31|226.45|224.45|222.58|220.58|0
1626681300000|2021-07-19 07:55:00|224.41|222.41|224.81|222.81|225.43|223.43|223.59|221.59|0
1626681600000|2021-07-19 08:00:00|224.41|222.41|220.55|218.55|224.41|222.41|219.34|217.34|0
1626681900000|2021-07-19 08:05:00|220.75|218.75|222.48|220.48|222.78|220.78|220.55|218.55|0
1626682200000|2021-07-19 08:10:00|222.57|220.57|219.33|217.33|222.78|220.78|218.93|216.93|0
1626682500000|2021-07-19 08:15:00|219.54|217.54|219.73|217.73|220.14|218.14|218.52|216.52|0
1626682800000|2021-07-19 08:20:00|219.53|217.53|219.93|217.93|220.14|218.14|217.91|215.91|0
1626683100000|2021-07-19 08:25:00|219.73|217.73|222.17|220.17|222.38|220.38|219.33|217.33|0
1626683400000|2021-07-19 08:30:00|221.76|219.76|224.83|222.83|224.83|222.83|221.76|219.76|0
1626683700000|2021-07-19 08:35:00|224.42|222.42|232.05|230.05|232.05|230.05|224.42|222.42|0
1626684000000|2021-07-19 08:40:00|232.26|230.26|229.56|227.56|232.26|230.26|227.91|225.91|0
1626684300000|2021-07-19 08:45:00|229.77|227.77|230.59|228.59|232.46|230.46|229.56|227.56|0
1626684600000|2021-07-19 08:50:00|230.8|228.8|232.04|230.04|233.08|231.08|230.59|228.59|0
1626684900000|2021-07-19 08:55:00|232.25|230.25|233.5|231.5|236.19|234.19|232.25|230.25|0
1626685200000|2021-07-19 09:00:00|233.29|231.29|231.64|229.64|235.15|233.15|231.64|229.64|0
1626685500000|2021-07-19 09:05:00|231.43|229.43|231.64|229.64|232.46|230.46|230.2|228.2|0
1626685800000|2021-07-19 09:10:00|231.43|229.43|232.98|230.98|234.53|232.53|231.43|229.43|0
1626686100000|2021-07-19 09:15:00|233.08|231.08|232.05|230.05|233.49|231.49|230.92|228.92|0
1626686400000|2021-07-19 09:20:00|231.84|229.84|231.43|229.43|234.32|232.32|231.22|229.22|0
1626686700000|2021-07-19 09:25:00|231.22|229.22|232.46|230.46|232.66|230.66|231.02|229.02|0
1626687000000|2021-07-19 09:30:00|232.66|230.66|233.69|231.69|234.32|232.32|232.04|230.04|0
1626687300000|2021-07-19 09:35:00|233.9|231.9|232.15|230.15|234.31|232.31|232.15|230.15|0
1626687600000|2021-07-19 09:40:00|231.84|229.84|229.37|227.37|232.87|230.87|228.14|226.14|0
1626687900000|2021-07-19 09:45:00|229.57|227.57|229.98|227.98|230.8|228.8|228.96|226.96|0
1626688200000|2021-07-19 09:50:00|229.88|227.88|230.39|228.39|231.21|229.21|229.57|227.57|0
1626688500000|2021-07-19 09:55:00|230.18|228.18|229.16|227.16|231.01|229.01|228.34|226.34|0
1626688800000|2021-07-19 10:00:00|228.95|226.95|232.24|230.24|232.24|230.24|228.13|226.13|0
1626689100000|2021-07-19 10:05:00|232.45|230.45|234.1|232.1|235.03|233.03|231.83|229.83|0
1626689400000|2021-07-19 10:10:00|233.89|231.89|235.34|233.34|235.34|233.34|233.89|231.89|0
1626689700000|2021-07-19 10:15:00|235.13|233.13|233.89|231.89|236.17|234.17|233.27|231.27|0
1626690000000|2021-07-19 10:20:00|233.68|231.68|233.68|231.68|234.3|232.3|232.65|230.65|0
1626690300000|2021-07-19 10:25:00|233.06|231.06|232.64|230.64|233.47|231.47|232.23|230.23|0
1626690600000|2021-07-19 10:30:00|232.85|230.85|231.61|229.61|233.26|231.26|231.61|229.61|0
1626690900000|2021-07-19 10:35:00|231.82|229.82|234.82|232.82|235.12|233.12|231.61|229.61|0
1626691200000|2021-07-19 10:40:00|234.71|232.71|235.53|233.53|235.74|233.74|233.67|231.67|0
1626691500000|2021-07-19 10:45:00|235.44|233.44|234.08|232.08|236.36|234.36|232.84|230.84|0
1626691800000|2021-07-19 10:50:00|234.29|232.29|234.81|232.81|236.15|234.15|234.29|232.29|0
1626692100000|2021-07-19 10:55:00|234.7|232.7|234.49|232.49|235.95|233.95|234.08|232.08|0
1626692400000|2021-07-19 11:00:00|234.7|232.7|236.77|234.77|236.98|234.98|232.63|230.63|0
1626692700000|2021-07-19 11:05:00|236.15|234.15|237.4|235.4|237.4|235.4|235.01|233.01|0
1626693000000|2021-07-19 11:10:00|237.6|235.6|238.23|236.23|238.44|236.44|236.56|234.56|0
1626693300000|2021-07-19 11:15:00|238.44|236.44|237.9|235.9|239.56|237.56|236.56|234.56|0
1626693600000|2021-07-19 11:20:00|237.69|235.69|238.52|236.52|238.52|236.52|237.28|235.28|0
1626693900000|2021-07-19 11:25:00|238.72|236.72|242.68|240.68|242.89|240.89|238.1|236.1|0
1626694200000|2021-07-19 11:30:00|242.89|240.89|248.13|246.13|248.34|246.34|242.68|240.68|0
1626694500000|2021-07-19 11:35:00|248.03|246.03|247.08|245.08|248.13|246.13|245.61|243.61|0
1626694800000|2021-07-19 11:40:00|247.5|245.5|251.08|249.08|251.4|249.4|247.5|245.5|0
1626695100000|2021-07-19 11:45:00|250.87|248.87|247.95|245.95|252.34|250.34|247.53|245.53|0
1626695400000|2021-07-19 11:50:00|248.15|246.15|249.19|247.19|251.5|249.5|247.53|245.53|0
1626695700000|2021-07-19 11:55:00|249.4|247.4|246.49|244.49|249.4|247.4|246.28|244.28|0
1626696000000|2021-07-19 12:00:00|246.28|244.28|249.19|247.19|249.19|247.19|245.86|243.86|0
1626696300000|2021-07-19 12:05:00|249.4|247.4|251.07|249.07|251.7|249.7|247.52|245.52|0
1626696600000|2021-07-19 12:10:00|251.28|249.28|251.07|249.07|252.12|250.12|249.82|247.82|0
1626696900000|2021-07-19 12:15:00|250.86|248.86|251.81|249.81|255.06|253.06|250.86|248.86|0
1626697200000|2021-07-19 12:20:00|251.7|249.7|252.11|250.11|255.27|253.27|251.7|249.7|0
1626697500000|2021-07-19 12:25:00|252.32|250.32|251.9|249.9|253.37|251.37|251.07|249.07|0
1626697800000|2021-07-19 12:30:00|252.32|250.32|250.23|248.23|253.16|251.16|250.02|248.02|0
1626698100000|2021-07-19 12:35:00|249.81|247.81|253.37|251.37|253.58|251.58|248.97|246.97|0
1626698400000|2021-07-19 12:40:00|253.16|251.16|251.13|249.13|254.63|252.63|250.22|248.22|0
1626698700000|2021-07-19 12:45:00|250.71|248.71|249.87|247.87|253.66|251.66|249.87|247.87|0
1626699000000|2021-07-19 12:50:00|250.08|248.08|247.36|245.36|250.08|248.08|247.15|245.15|0
1626699300000|2021-07-19 12:55:00|247.78|245.78|250.5|248.5|250.5|248.5|247.57|245.57|0
1626699600000|2021-07-19 13:00:00|250.92|248.92|254.07|252.07|254.07|252.07|250.5|248.5|0
1626699900000|2021-07-19 13:05:00|253.86|251.86|253.65|251.65|254.7|252.7|252.6|250.6|0
1626700200000|2021-07-19 13:10:00|253.55|251.55|254.28|252.28|255.55|253.55|252.6|250.6|0
1626700500000|2021-07-19 13:15:00|254.49|252.49|254.49|252.49|255.76|253.76|253.86|251.86|0
1626700800000|2021-07-19 13:20:00|254.28|252.28|252.17|250.17|254.91|252.91|252.17|250.17|0
1626701100000|2021-07-19 13:25:00|252.59|250.59|252.49|250.49|252.8|250.8|250.91|248.91|0
1626701400000|2021-07-19 13:30:00|252.17|250.17|255.54|253.54|256.81|254.81|247.98|245.98|0
1626701700000|2021-07-19 13:35:00|255.33|253.33|252.59|250.59|256.81|254.81|249.65|247.65|0
1626702000000|2021-07-19 13:40:00|253.01|251.01|249.23|247.23|259.99|257.99|249.02|247.02|0
1626702300000|2021-07-19 13:45:00|249.65|247.65|257.65|255.65|257.65|255.65|249.23|247.23|0
1626702600000|2021-07-19 13:50:00|258.29|256.29|267.26|265.26|268.55|266.55|258.29|256.29|0
1626702900000|2021-07-19 13:55:00|268.12|266.12|268.02|266.02|271.36|269.36|264.68|262.68|0
1626703200000|2021-07-19 14:00:00|269.2|267.2|270.06|268.06|275.47|273.47|268.77|266.77|0
1626703500000|2021-07-19 14:05:00|270.49|268.49|270.92|268.92|272.65|270.65|267.69|265.69|0
1626703800000|2021-07-19 14:10:00|272|270|277.56|275.56|277.56|275.56|270.27|268.27|0
1626704100000|2021-07-19 14:15:00|277.35|275.35|282.03|280.03|286.09|284.09|277.13|275.13|0
1626704400000|2021-07-19 14:20:00|282.67|280.67|279.25|277.25|284.8|282.8|278.41|276.41|0
1626704700000|2021-07-19 14:25:00|280.64|278.64|276.05|274.05|282.66|280.66|275.63|273.63|0
1626705000000|2021-07-19 14:30:00|276.26|274.26|279.22|277.22|281.77|279.77|276.26|274.26|0
1626705300000|2021-07-19 14:35:00|278.58|276.58|277.31|275.31|283.89|281.89|277.31|275.31|0
1626705600000|2021-07-19 14:40:00|277.74|275.74|272.68|270.68|279.22|277.22|272.68|270.68|0
1626705900000|2021-07-19 14:45:00|273.73|271.73|271.84|269.84|273.73|271.73|271|269|0
1626706200000|2021-07-19 14:50:00|271.42|269.42|276.26|274.26|276.26|274.26|270.5|268.5|0
1626706500000|2021-07-19 14:55:00|276.05|274.05|272.41|270.41|278.62|276.62|272.2|270.2|0
1626706800000|2021-07-19 15:00:00|272.2|270.2|266.68|264.68|277.01|275.01|266.26|264.26|0
1626707100000|2021-07-19 15:05:00|266.89|264.89|264.99|262.99|267.74|265.74|264.57|262.57|0
1626707400000|2021-07-19 15:10:00|265.2|263.2|266.25|264.25|266.89|264.89|264.14|262.14|0
1626707700000|2021-07-19 15:15:00|266.04|264.04|266.25|264.25|266.25|264.25|263.51|261.51|0
1626708000000|2021-07-19 15:20:00|265.41|263.41|270.91|268.91|271.34|269.34|265.2|263.2|0
1626708300000|2021-07-19 15:25:00|271.13|269.13|270.3|268.3|272.4|270.4|268.36|266.36|0
1626708600000|2021-07-19 15:30:00|270.52|268.52|263.69|261.69|271.27|269.27|262.04|260.04|0
1626708900000|2021-07-19 15:35:00|263.47|261.47|265.17|263.17|266.87|264.87|262.41|260.41|0
1626709200000|2021-07-19 15:40:00|264.53|262.53|261.78|259.78|266.23|264.23|261.56|259.56|0
1626709500000|2021-07-19 15:45:00|261.99|259.99|262.83|260.83|263.26|261.26|260.51|258.51|0
1626709800000|2021-07-19 15:50:00|262.62|260.62|264.74|262.74|266.23|264.23|261.56|259.56|0
1626710100000|2021-07-19 15:55:00|264.95|262.95|264.53|262.53|265.59|263.59|260.93|258.93|0
1626710400000|2021-07-19 16:00:00|264.32|262.32|272.64|270.64|272.86|270.86|264.32|262.32|0
1626710700000|2021-07-19 16:05:00|273.07|271.07|276.08|274.08|276.08|274.08|272.45|270.45|0
1626711000000|2021-07-19 16:10:00|276.29|274.29|275.65|273.65|277.15|275.15|274.58|272.58|0
1626711300000|2021-07-19 16:15:00|275.76|273.76|275.22|273.22|276.51|274.51|272.88|270.88|0
1626711600000|2021-07-19 16:20:00|275.86|273.86|274.58|272.58|278.65|276.65|273.94|271.94|0
1626711900000|2021-07-19 16:25:00|274.79|272.79|278.6|276.6|278.86|276.86|272.02|270.02|0
1626712200000|2021-07-19 16:30:00|279.03|277.03|281.5|279.5|282.46|280.46|278.82|276.82|0
1626712500000|2021-07-19 16:35:00|281.6|279.6|283.97|281.97|283.97|281.97|281.39|279.39|0
1626712800000|2021-07-19 16:40:00|283.32|281.32|289.9|287.9|289.9|287.9|283.11|281.11|0
1626713100000|2021-07-19 16:45:00|289.79|287.79|288.72|286.72|290.01|288.01|286.79|284.79|0
1626713400000|2021-07-19 16:50:00|288.93|286.93|286.36|284.36|290.65|288.65|284.87|282.87|0
1626713700000|2021-07-19 16:55:00|286.58|284.58|284.69|282.69|288.29|286.29|284.69|282.69|0
1626714000000|2021-07-19 17:00:00|285.54|283.54|283.19|281.19|286.61|284.61|280.85|278.85|0
1626714300000|2021-07-19 17:05:00|283.83|281.83|280.21|278.21|285.76|283.76|280.21|278.21|0
1626714600000|2021-07-19 17:10:00|280.64|278.64|282.84|280.84|283.27|281.27|279.84|277.84|0
1626714900000|2021-07-19 17:15:00|283.05|281.05|282.83|280.83|283.05|281.05|279.41|277.41|0
1626715200000|2021-07-19 17:20:00|283.05|281.05|284.76|282.76|286.49|284.49|281.98|279.98|0
1626715500000|2021-07-19 17:25:00|285.09|283.09|288.21|286.21|289.07|287.07|284.33|282.33|0
1626715800000|2021-07-19 17:30:00|289.94|287.94|292.04|290.04|292.9|290.9|289.29|287.29|0
1626716100000|2021-07-19 17:35:00|291.61|289.61|288.82|286.82|291.61|289.61|286.25|284.25|0
1626716400000|2021-07-19 17:40:00|288.6|286.6|288.92|286.92|290.43|288.43|287|285|0
1626716700000|2021-07-19 17:45:00|288.7|286.7|290.86|288.86|290.86|288.86|285.69|283.69|0
1626717000000|2021-07-19 17:50:00|290.64|288.64|286.55|284.55|291.72|289.72|286.12|284.12|0
1626717300000|2021-07-19 17:55:00|286.12|284.12|291.07|289.07|291.51|289.51|284.61|282.61|0
1626717600000|2021-07-19 18:00:00|290.42|288.42|284.36|282.36|291.01|289.01|283.08|281.08|0
1626717900000|2021-07-19 18:05:00|284.14|282.14|289.72|287.72|289.72|287.72|283.93|281.93|0
1626718200000|2021-07-19 18:10:00|289.07|287.07|285.64|283.64|289.29|287.29|283.07|281.07|0
1626718500000|2021-07-19 18:15:00|285|283|282|280|286.92|284.92|282|280|0
1626718800000|2021-07-19 18:20:00|281.79|279.79|283.28|281.28|283.28|281.28|280.51|278.51|0
1626719100000|2021-07-19 18:25:00|283.07|281.07|281.79|279.79|284.99|282.99|281.58|279.58|0
1626719400000|2021-07-19 18:30:00|281.58|279.58|284.99|282.99|287.13|285.13|280.94|278.94|0
1626719700000|2021-07-19 18:35:00|284.13|282.13|291|289|291.87|289.87|284.13|282.13|0
1626720000000|2021-07-19 18:40:00|291.22|289.22|292.02|290.02|292.67|290.67|289.87|287.87|0
1626720300000|2021-07-19 18:45:00|291.59|289.59|288.8|286.8|292.67|290.67|288.58|286.58|0
1626720600000|2021-07-19 18:50:00|289.01|287.01|289.66|287.66|292.02|290.02|287.08|285.08|0
1626720900000|2021-07-19 18:55:00|289.87|287.87|289.01|287.01|290.09|288.09|284.73|282.73|0
1626721200000|2021-07-19 19:00:00|289.44|287.44|285.37|283.37|291.16|289.16|285.37|283.37|0
1626721500000|2021-07-19 19:05:00|285.8|283.8|283.66|281.66|288.37|286.37|282.81|280.81|0
1626721800000|2021-07-19 19:10:00|283.88|281.88|284.73|282.73|285.58|283.58|280.37|278.37|0
1626722100000|2021-07-19 19:15:00|284.51|282.51|289|287|289.43|287.43|283.66|281.66|0
1626722400000|2021-07-19 19:20:00|289.12|287.12|290.72|288.72|290.94|288.94|287.29|285.29|0
1626722700000|2021-07-19 19:25:00|290.51|288.51|289.86|287.86|290.94|288.94|287.07|285.07|0
1626723000000|2021-07-19 19:30:00|289.76|287.76|289.21|287.21|290.93|288.93|285.79|283.79|0
1626723300000|2021-07-19 19:35:00|289.43|287.43|283.87|281.87|290.5|288.5|283.87|281.87|0
1626723600000|2021-07-19 19:40:00|283.44|281.44|285.36|283.36|285.68|283.68|280.68|278.68|0
1626723900000|2021-07-19 19:45:00|284.72|282.72|280.43|278.43|286.85|284.85|279.55|277.55|0
1626724200000|2021-07-19 19:50:00|280.22|278.22|274.03|272.03|281.5|279.5|272.16|270.16|0
1626724500000|2021-07-19 19:55:00|273.6|271.6|266.15|264.15|276.18|274.18|266.15|264.15|0
1626724800000|2021-07-19 20:00:00|264.04|262.04|263.01|261.01|267.85|265.85|263.01|261.01|0
1626725100000|2021-07-19 20:05:00|263.44|261.44|262.8|260.8|263.66|261.66|262.37|260.37|0
1626725400000|2021-07-19 20:10:00|263.01|261.01|262.8|260.8|263.23|261.23|262.37|260.37|0
1626725700000|2021-07-19 20:15:00|263|260.6|262.14|259.74|263|260.6|261.72|259.32|0
1626726000000|2021-07-19 20:20:00|262.04|259.64|260.44|258.04|262.57|260.17|259.59|257.19|0
1626726300000|2021-07-19 20:25:00|260.12|257.72|261.29|258.89|261.5|259.1|260.01|257.61|0
1626726600000|2021-07-19 20:30:00|261.07|258.67|260.01|257.61|261.18|258.78|260.01|257.61|0
1626726900000|2021-07-19 20:35:00|260.22|257.82|260.43|258.03|260.86|258.46|260.01|257.61|0
1626727200000|2021-07-19 20:40:00|260.33|257.93|260.01|257.61|260.43|258.03|259.79|257.39|0
1626727500000|2021-07-19 20:45:00|259.9|257.5|258.52|256.12|259.9|257.5|258.31|255.91|0
1626727800000|2021-07-19 20:50:00|258.3|255.9|258.94|256.54|259.15|256.75|257.67|255.27|0
1626728100000|2021-07-19 20:55:00|258.73|256.33|257.14|254.74|258.94|256.54|256.61|254.21|0
1626728400000|2021-07-19 21:00:00|257.31|254.91|257.67|255.27|257.92|255.52|257.31|254.91|0
1626728700000|2021-07-19 21:05:00|257.83|255.43|257.82|255.42|257.89|255.49|257.46|255.06|0
1626729000000|2021-07-19 21:10:00|257.8|255.4|257.27|254.87|257.86|255.46|257.27|254.87|0
1626729300000|2021-07-19 21:15:00|257.31|254.91|257.3|254.9|257.58|255.18|257.19|254.79|0
1626729600000|2021-07-19 21:20:00|257.18|254.78|257.27|254.87|257.34|254.94|256.84|254.44|0
1626729900000|2021-07-19 21:25:00|257.3|254.9|257.43|255.03|257.57|255.17|257.3|254.9|0
1626730200000|2021-07-19 21:30:00|257.33|254.93|256.96|254.56|257.43|255.03|256.96|254.56|0
1626730500000|2021-07-19 21:35:00|256.99|254.59|256.62|254.22|257.05|254.65|256.62|254.22|0
1626730800000|2021-07-19 21:40:00|256.59|254.19|256.64|254.24|256.68|254.28|256.59|254.19|0
1626731100000|2021-07-19 21:45:00|256.62|254.22|256.92|254.52|256.99|254.59|256.47|254.07|0
1626731400000|2021-07-19 21:50:00|256.86|254.46|256.52|254.12|257.18|254.78|256.46|254.06|0
1626731700000|2021-07-19 21:55:00|256.49|254.09|256.21|253.81|256.62|254.22|256.03|253.63|0
1626732000000|2021-07-19 22:00:00|256.06|253.66|256.38|253.98|257.55|255.15|255.32|252.92|0
1626732300000|2021-07-19 22:05:00|256.59|254.19|258.28|255.88|258.71|256.31|256.38|253.98|0
1626732600000|2021-07-19 22:10:00|258.07|255.67|258.39|255.99|258.39|255.99|257.64|255.24|0
1626732900000|2021-07-19 22:15:00|258.49|256.09|259.55|257.15|259.55|257.15|258.28|255.88|0
1626733200000|2021-07-19 22:20:00|259.34|256.94|259.13|256.73|259.45|257.05|259.13|256.73|0
1626733500000|2021-07-19 22:25:00|259.24|256.84|259.34|256.94|259.66|257.26|259.12|256.72|0
1626733800000|2021-07-19 22:30:00|258.91|256.51|259.76|257.36|259.76|257.36|258.7|256.3|0
1626734100000|2021-07-19 22:35:00|259.55|257.15|259.12|256.72|259.66|257.26|259.12|256.72|0
1626734400000|2021-07-19 22:40:00|259.33|256.93|259.33|256.93|259.54|257.14|259.12|256.72|0
1626734700000|2021-07-19 22:45:00|259.12|256.72|258.91|256.51|259.12|256.72|258.48|256.08|0
1626735000000|2021-07-19 22:50:00|258.9|256.5|258.48|256.08|258.9|256.5|258.48|256.08|0
1626735300000|2021-07-19 22:55:00|258.59|256.19|256.99|254.59|258.69|256.29|256.99|254.59|0
1626735600000|2021-07-19 23:00:00|256.78|254.38|255.51|253.11|256.99|254.59|255.3|252.9|0
1626735900000|2021-07-19 23:05:00|255.3|252.9|256.36|253.96|256.57|254.17|255.3|252.9|0
1626736200000|2021-07-19 23:10:00|256.57|254.17|258.47|256.07|258.47|256.07|256.57|254.17|0
1626736500000|2021-07-19 23:15:00|258.58|256.18|257.84|255.44|258.8|256.4|257.62|255.22|0
1626736800000|2021-07-19 23:20:00|257.62|255.22|258.05|255.65|258.26|255.86|257.41|255.01|0
1626737100000|2021-07-19 23:25:00|258.16|255.76|258.26|255.86|258.68|256.28|258.04|255.64|0
1626737400000|2021-07-19 23:30:00|258.04|255.64|256.56|254.16|258.04|255.64|255.71|253.31|0
1626737700000|2021-07-19 23:35:00|256.35|253.95|256.56|254.16|256.56|254.16|256.14|253.74|0
1626738000000|2021-07-19 23:40:00|256.77|254.37|254.87|252.47|256.77|254.37|254.87|252.47|0
1626738300000|2021-07-19 23:45:00|255.29|252.89|255.71|253.31|255.92|253.52|255.08|252.68|0
1626738600000|2021-07-19 23:50:00|255.92|253.52|255.28|252.88|256.98|254.58|255.28|252.88|0
1626738900000|2021-07-19 23:55:00|255.5|253.1|256.34|253.94|256.76|254.36|255.28|252.88|0
1626739200000|2021-07-20 00:00:00|256.13|253.73|254.65|252.25|256.34|253.94|254.02|251.62|0
1626739500000|2021-07-20 00:05:00|255.07|252.67|256.13|253.73|256.13|253.73|254.01|251.61|0
1626739800000|2021-07-20 00:10:00|256.34|253.94|255.7|253.3|257.4|255|255.49|253.09|0
1626740100000|2021-07-20 00:15:00|255.49|253.09|254.22|251.82|255.7|253.3|254.22|251.82|0
1626740400000|2021-07-20 00:20:00|254.43|252.03|253.7|251.3|254.64|252.24|253.59|251.19|0
1626740700000|2021-07-20 00:25:00|253.59|251.19|252.32|249.92|253.8|251.4|251.9|249.5|0
1626741000000|2021-07-20 00:30:00|252.11|249.71|252.32|249.92|252.95|250.55|251.48|249.08|0
1626741300000|2021-07-20 00:35:00|252.43|250.03|253.16|250.76|253.16|250.76|252.11|249.71|0
1626741600000|2021-07-20 00:40:00|252.95|250.55|251.17|248.77|252.95|250.55|251.17|248.77|0
1626741900000|2021-07-20 00:45:00|251.06|248.66|251.79|249.39|252.11|249.71|251.06|248.66|0
1626742200000|2021-07-20 00:50:00|251.9|249.5|251.68|249.28|251.9|249.5|251.05|248.65|0
1626742500000|2021-07-20 00:55:00|251.47|249.07|251.89|249.49|251.89|249.49|251.26|248.86|0
1626742800000|2021-07-20 01:00:00|251.47|249.07|252.52|250.12|252.52|250.12|251.26|248.86|0
1626743100000|2021-07-20 01:05:00|252.73|250.33|253.57|251.17|254.42|252.02|252.73|250.33|0
1626743400000|2021-07-20 01:10:00|253.68|251.28|252.1|249.7|253.68|251.28|251.68|249.28|0
1626743700000|2021-07-20 01:15:00|251.89|249.49|250.84|248.44|252.31|249.91|250.84|248.44|0
1626744000000|2021-07-20 01:20:00|250.42|248.02|251.04|248.64|251.67|249.27|250.42|248.02|0
1626744300000|2021-07-20 01:25:00|250.83|248.43|250.2|247.8|251.46|249.06|250.2|247.8|0
1626744600000|2021-07-20 01:30:00|250.41|248.01|249.99|247.59|250.41|248.01|249.78|247.38|0
1626744900000|2021-07-20 01:35:00|250.2|247.8|250.41|248.01|251.46|249.06|250.2|247.8|0
1626745200000|2021-07-20 01:40:00|250.2|247.8|249.36|246.96|250.62|248.22|249.15|246.75|0
1626745500000|2021-07-20 01:45:00|249.57|247.17|249.36|246.96|249.78|247.38|248.94|246.54|0
1626745800000|2021-07-20 01:50:00|249.26|246.86|247.48|245.08|249.26|246.86|247.06|244.66|0
1626746100000|2021-07-20 01:55:00|247.58|245.18|246.64|244.24|248.1|245.7|246.43|244.03|0
1626746400000|2021-07-20 02:00:00|246.85|244.45|246.22|243.82|246.96|244.56|245.8|243.4|0
1626746700000|2021-07-20 02:05:00|246.12|243.72|246.43|244.03|246.64|244.24|245.8|243.4|0
1626747000000|2021-07-20 02:10:00|246.64|244.24|247.26|244.86|247.26|244.86|246.22|243.82|0
1626747300000|2021-07-20 02:15:00|247.47|245.07|248.51|246.11|248.72|246.32|247.47|245.07|0
1626747600000|2021-07-20 02:20:00|248.72|246.32|247.47|245.07|248.72|246.32|247.26|244.86|0
1626747900000|2021-07-20 02:25:00|247.37|244.97|247.26|244.86|247.37|244.97|245.8|243.4|0
1626748200000|2021-07-20 02:30:00|247.46|245.06|246.42|244.02|247.46|245.06|245.8|243.4|0
1626748500000|2021-07-20 02:35:00|246.63|244.23|247.25|244.85|247.25|244.85|246|243.6|0
1626748800000|2021-07-20 02:40:00|247.04|244.64|247.04|244.64|247.46|245.06|246.63|244.23|0
1626749100000|2021-07-20 02:45:00|246.83|244.43|245.79|243.39|247.04|244.64|245.79|243.39|0
1626749400000|2021-07-20 02:50:00|245.9|243.5|247.46|245.06|247.67|245.27|245.79|243.39|0
1626749700000|2021-07-20 02:55:00|247.36|244.96|246.65|244.25|247.46|245.06|245.77|243.37|0
1626750000000|2021-07-20 03:00:00|246.44|244.04|244.53|242.13|246.44|244.04|244.1|241.7|0
1626750300000|2021-07-20 03:05:00|244.31|241.91|247.07|244.67|247.07|244.67|244.31|241.91|0
1626750600000|2021-07-20 03:10:00|247.28|244.88|247.07|244.67|247.5|245.1|245.79|243.39|0
1626750900000|2021-07-20 03:15:00|246.97|244.57|246.64|244.24|247.49|245.09|246.43|244.03|0
1626751200000|2021-07-20 03:20:00|246.85|244.45|247.7|245.3|247.92|245.52|246.64|244.24|0
1626751500000|2021-07-20 03:25:00|247.92|245.52|252.4|250|252.4|250|247.49|245.09|0
1626751800000|2021-07-20 03:30:00|252.3|249.9|253.47|251.07|254.12|251.72|252.3|249.9|0
1626752100000|2021-07-20 03:35:00|253.58|251.18|256.05|253.65|256.48|254.08|253.26|250.86|0
1626752400000|2021-07-20 03:40:00|256.26|253.86|255.83|253.43|257.77|255.37|255.4|253|0
1626752700000|2021-07-20 03:45:00|255.62|253.22|254.75|252.35|255.62|253.22|253.68|251.28|0
1626753000000|2021-07-20 03:50:00|254.54|252.14|256.16|253.76|256.69|254.29|254.33|251.93|0
1626753300000|2021-07-20 03:55:00|256.04|253.64|255.61|253.21|257.77|255.37|255.4|253|0
1626753600000|2021-07-20 04:00:00|255.94|253.54|255.4|253|256.47|254.07|255.18|252.78|0
1626753900000|2021-07-20 04:05:00|255.61|253.21|256.26|253.86|256.69|254.29|254.75|252.35|0
1626754200000|2021-07-20 04:10:00|256.47|254.07|257.98|255.58|258.41|256.01|256.47|254.07|0
1626754500000|2021-07-20 04:15:00|258.2|255.8|259.28|256.88|259.71|257.31|257.55|255.15|0
1626754800000|2021-07-20 04:20:00|259.49|257.09|257.55|255.15|259.93|257.53|257.55|255.15|0
1626755100000|2021-07-20 04:25:00|257.66|255.26|257.11|254.71|258.63|256.23|257.11|254.71|0
1626755400000|2021-07-20 04:30:00|256.9|254.5|257.44|255.04|257.54|255.14|256.68|254.28|0
1626755700000|2021-07-20 04:35:00|257.33|254.93|257.33|254.93|257.54|255.14|256.46|254.06|0
1626756000000|2021-07-20 04:40:00|257.44|255.04|256.25|253.85|257.54|255.14|256.14|253.74|0
1626756300000|2021-07-20 04:45:00|256.46|254.06|255.17|252.77|256.68|254.28|255.17|252.77|0
1626756600000|2021-07-20 04:50:00|254.95|252.55|254.31|251.91|255.17|252.77|253.66|251.26|0
1626756900000|2021-07-20 04:55:00|254.09|251.69|254.31|251.91|255.6|253.2|253.88|251.48|0
1626757200000|2021-07-20 05:00:00|254.2|251.8|253.66|251.26|254.95|252.55|252.16|249.76|0
1626757500000|2021-07-20 05:05:00|253.45|251.05|253.01|250.61|253.87|251.47|252.59|250.19|0
1626757800000|2021-07-20 05:10:00|253.23|250.83|254.63|252.23|255.38|252.98|253.01|250.61|0
1626758100000|2021-07-20 05:15:00|254.73|252.33|254.3|251.9|256.67|254.27|254.3|251.9|0
1626758400000|2021-07-20 05:20:00|254.2|251.8|253.65|251.25|254.94|252.54|253.44|251.04|0
1626758700000|2021-07-20 05:25:00|253.77|251.37|253.22|250.82|254.51|252.11|253.22|250.82|0
1626759000000|2021-07-20 05:30:00|253.44|251.04|254.08|251.68|254.08|251.68|253.22|250.82|0
1626759300000|2021-07-20 05:35:00|253.98|251.58|253.76|251.36|254.51|252.11|253.65|251.25|0
1626759600000|2021-07-20 05:40:00|253.87|251.47|254.29|251.89|254.29|251.89|253.43|251.03|0
1626759900000|2021-07-20 05:45:00|254.08|251.68|254.08|251.68|254.94|252.54|253.86|251.46|0
1626760200000|2021-07-20 05:50:00|253.86|251.46|251.93|249.53|254.08|251.68|251.93|249.53|0
1626760500000|2021-07-20 05:55:00|252.14|249.74|251.72|249.32|252.47|250.07|251.29|248.89|0
1626760800000|2021-07-20 06:00:00|251.93|249.53|249.58|247.18|252.36|249.96|248.3|245.9|0
1626761100000|2021-07-20 06:05:00|249.36|246.96|250.06|247.66|251.86|249.46|249.36|246.96|0
1626761400000|2021-07-20 06:10:00|250.16|247.76|250.58|248.18|250.79|248.39|249.31|246.91|0
1626761700000|2021-07-20 06:15:00|250.16|247.76|250.37|247.97|251.01|248.61|249.94|247.54|0
1626762000000|2021-07-20 06:20:00|250.58|248.18|249.94|247.54|251.22|248.82|249.94|247.54|0
1626762300000|2021-07-20 06:25:00|249.73|247.33|248.88|246.48|250.58|248.18|248.78|246.38|0
1626762600000|2021-07-20 06:30:00|249.3|246.9|249.09|246.69|250.36|247.96|248.67|246.27|0
1626762900000|2021-07-20 06:35:00|248.88|246.48|249.94|247.54|249.94|247.54|248.88|246.48|0
1626763200000|2021-07-20 06:40:00|250.15|247.75|248.88|246.48|250.36|247.96|248.88|246.48|0
1626763500000|2021-07-20 06:45:00|248.99|246.59|249.51|247.11|249.51|247.11|247.82|245.42|0
1626763800000|2021-07-20 06:50:00|249.3|246.9|250.57|248.17|250.78|248.38|248.87|246.47|0
1626764100000|2021-07-20 06:55:00|250.68|248.28|247.39|244.99|251.21|248.81|246.97|244.57|0
1626764400000|2021-07-20 07:00:00|247.18|244.78|245.07|242.67|249.83|247.43|243.8|241.4|0
1626764700000|2021-07-20 07:05:00|245.08|243.08|243.29|241.29|246.35|244.35|243.18|241.18|0
1626765000000|2021-07-20 07:10:00|243.18|241.18|243.81|241.81|243.81|241.81|243.18|241.18|0
1626765300000|2021-07-20 07:15:00|243.39|241.39|240.45|238.45|243.39|241.39|239.61|237.61|0
1626765600000|2021-07-20 07:20:00|240.24|238.24|240.66|238.66|240.66|238.66|238.76|236.76|0
1626765900000|2021-07-20 07:25:00|241.08|239.08|239.71|237.71|243.2|241.2|239.6|237.6|0
1626766200000|2021-07-20 07:30:00|239.6|237.6|238.78|236.78|241.5|239.5|237.94|235.94|0
1626766500000|2021-07-20 07:35:00|239|237|241.33|239.33|241.33|239.33|238.78|236.78|0
1626766800000|2021-07-20 07:40:00|241.23|239.23|239.63|237.63|241.97|239.97|239.63|237.63|0
1626767100000|2021-07-20 07:45:00|239.42|237.42|239.42|237.42|240.05|238.05|238.14|236.14|0
1626767400000|2021-07-20 07:50:00|239.63|237.63|241.54|239.54|241.54|239.54|239.2|237.2|0
1626767700000|2021-07-20 07:55:00|241.75|239.75|244.21|242.21|244.53|242.53|241.54|239.54|0
1626768000000|2021-07-20 08:00:00|244.74|242.74|241.96|239.96|244.74|242.74|241.11|239.11|0
1626768300000|2021-07-20 08:05:00|241.75|239.75|244.1|242.1|244.1|242.1|241.11|239.11|0
1626768600000|2021-07-20 08:10:00|244.52|242.52|240.47|238.47|245.7|243.7|240.47|238.47|0
1626768900000|2021-07-20 08:15:00|240.26|238.26|240.79|238.79|241.32|239.32|239.62|237.62|0
1626769200000|2021-07-20 08:20:00|240.68|238.68|241.53|239.53|241.64|239.64|240.47|238.47|0
1626769500000|2021-07-20 08:25:00|241.43|239.43|239.4|237.4|241.96|239.96|239.19|237.19|0
1626769800000|2021-07-20 08:30:00|239.19|237.19|240.04|238.04|240.25|238.25|238.55|236.55|0
1626770100000|2021-07-20 08:35:00|240.25|238.25|239.51|237.51|240.68|238.68|239.19|237.19|0
1626770400000|2021-07-20 08:40:00|239.61|237.61|240.04|238.04|240.46|238.46|238.98|236.98|0
1626770700000|2021-07-20 08:45:00|240.25|238.25|244.08|242.08|244.3|242.3|240.25|238.25|0
1626771000000|2021-07-20 08:50:00|243.87|241.87|243.34|241.34|244.94|242.94|243.02|241.02|0
1626771300000|2021-07-20 08:55:00|243.44|241.44|243.23|241.23|244.08|242.08|242.59|240.59|0
1626771600000|2021-07-20 09:00:00|243.01|241.01|244.72|242.72|245.15|243.15|241.1|239.1|0
1626771900000|2021-07-20 09:05:00|244.51|242.51|243.22|241.22|246.01|244.01|243.22|241.22|0
1626772200000|2021-07-20 09:10:00|243.01|241.01|241.73|239.73|244.08|242.08|241.3|239.3|0
1626772500000|2021-07-20 09:15:00|241.94|239.94|241.73|239.73|242.58|240.58|241.3|239.3|0
1626772800000|2021-07-20 09:20:00|241.63|239.63|243.22|241.22|243.43|241.43|241.3|239.3|0
1626773100000|2021-07-20 09:25:00|243.43|241.43|242.58|240.58|244.07|242.07|242.37|240.37|0
1626773400000|2021-07-20 09:30:00|242.37|240.37|243.86|241.86|244.71|242.71|242.37|240.37|0
1626773700000|2021-07-20 09:35:00|243.64|241.64|246.96|244.96|247.39|245.39|242.79|240.79|0
1626774000000|2021-07-20 09:40:00|247.18|245.18|247.39|245.39|247.39|245.39|245.69|243.69|0
1626774300000|2021-07-20 09:45:00|247.6|245.6|250.91|248.91|251.02|249.02|246.75|244.75|0
1626774600000|2021-07-20 09:50:00|251.02|249.02|251.74|249.74|253.44|251.44|250.59|248.59|0
1626774900000|2021-07-20 09:55:00|251.53|249.53|251.53|249.53|253.02|251.02|250.89|248.89|0
1626775200000|2021-07-20 10:00:00|251.31|249.31|252.8|250.8|254.29|252.29|251.31|249.31|0
1626775500000|2021-07-20 10:05:00|252.59|250.59|248.56|246.56|253.23|251.23|248.35|246.35|0
1626775800000|2021-07-20 10:10:00|248.67|246.67|245.6|243.6|248.77|246.77|244.13|242.13|0
1626776100000|2021-07-20 10:15:00|245.39|243.39|245.39|243.39|245.81|243.81|243.92|241.92|0
1626776400000|2021-07-20 10:20:00|244.97|242.97|246.97|244.97|246.97|244.97|244.13|242.13|0
1626776700000|2021-07-20 10:25:00|247.07|245.07|245.6|243.6|248.34|246.34|245.39|243.39|0
1626777000000|2021-07-20 10:30:00|245.39|243.39|245.18|243.18|246.65|244.65|244.55|242.55|0
1626777300000|2021-07-20 10:35:00|245.07|243.07|245.8|243.8|246.02|244.02|244.75|242.75|0
1626777600000|2021-07-20 10:40:00|245.59|243.59|246.65|244.65|247.07|245.07|245.17|243.17|0
1626777900000|2021-07-20 10:45:00|246.44|244.44|250.45|248.45|250.66|248.66|245.38|243.38|0
1626778200000|2021-07-20 10:50:00|250.24|248.24|248.54|246.54|250.87|248.87|248.12|246.12|0
1626778500000|2021-07-20 10:55:00|248.75|246.75|246.75|244.75|248.97|246.97|245.8|243.8|0
1626778800000|2021-07-20 11:00:00|247.06|245.06|246.64|244.64|249.92|247.92|246.64|244.64|0
1626779100000|2021-07-20 11:05:00|246.43|244.43|247.06|245.06|248.23|246.23|245.38|243.38|0
1626779400000|2021-07-20 11:10:00|247.48|245.48|249.38|247.38|250.66|248.66|247.48|245.48|0
1626779700000|2021-07-20 11:15:00|249.17|247.17|247.48|245.48|249.17|247.17|245.58|243.58|0
1626780000000|2021-07-20 11:20:00|247.69|245.69|245.9|243.9|248.11|246.11|244.74|242.74|0
1626780300000|2021-07-20 11:25:00|246|244|245.37|243.37|247.9|245.9|245.37|243.37|0
1626780600000|2021-07-20 11:30:00|245.48|243.48|244.32|242.32|245.79|243.79|243.9|241.9|0
1626780900000|2021-07-20 11:35:00|244.11|242.11|242.85|240.85|244.32|242.32|242.43|240.43|0
1626781200000|2021-07-20 11:40:00|242.95|240.95|244.31|242.31|244.52|242.52|242.85|240.85|0
1626781500000|2021-07-20 11:45:00|244.52|242.52|246.42|244.42|246.63|244.63|244.52|242.52|0
1626781800000|2021-07-20 11:50:00|246.2|244.2|244.52|242.52|246.63|244.63|244.1|242.1|0
1626782100000|2021-07-20 11:55:00|244.31|242.31|243.37|241.37|244.94|242.94|242.84|240.84|0
1626782400000|2021-07-20 12:00:00|243.26|241.26|241.79|239.79|243.9|241.9|241.16|239.16|0
1626782700000|2021-07-20 12:05:00|241.69|239.69|243.26|241.26|243.68|241.68|241.69|239.69|0
1626783000000|2021-07-20 12:10:00|243.47|241.47|244.53|242.53|244.95|242.95|243.26|241.26|0
1626783300000|2021-07-20 12:15:00|244.74|242.74|245.37|243.37|245.8|243.8|244.43|242.43|0
1626783600000|2021-07-20 12:20:00|245.58|243.58|244.31|242.31|245.8|243.8|243.89|241.89|0
1626783900000|2021-07-20 12:25:00|244.1|242.1|246|244|246|244|243.89|241.89|0
1626784200000|2021-07-20 12:30:00|246.43|244.43|248.55|246.55|249.62|247.62|244.95|242.95|0
1626784500000|2021-07-20 12:35:00|248.13|246.13|248.68|246.68|249.83|247.83|247.62|245.62|0
1626784800000|2021-07-20 12:40:00|248.89|246.89|249.1|247.1|250.16|248.16|248.04|246.04|0
1626785100000|2021-07-20 12:45:00|249.31|247.31|249.73|247.73|250.16|248.16|248.89|246.89|0
1626785400000|2021-07-20 12:50:00|249.95|247.95|251.01|249.01|251.76|249.76|249.31|247.31|0
1626785700000|2021-07-20 12:55:00|251.22|249.22|250.79|248.79|252.28|250.28|249.94|247.94|0
1626786000000|2021-07-20 13:00:00|250.9|248.9|251.85|249.85|253.13|251.13|249.09|247.09|0
1626786300000|2021-07-20 13:05:00|252.07|250.07|254.17|252.17|255.45|253.45|251.85|249.85|0
1626786600000|2021-07-20 13:10:00|254.38|252.38|257.58|255.58|258.44|256.44|253.95|251.95|0
1626786900000|2021-07-20 13:15:00|257.15|255.15|256.94|254.94|257.37|255.37|255.23|253.23|0
1626787200000|2021-07-20 13:20:00|257.15|255.15|256.3|254.3|259.08|257.08|256.3|254.3|0
1626787500000|2021-07-20 13:25:00|256.08|254.08|255.98|253.98|257.79|255.79|253.95|251.95|0
1626787800000|2021-07-20 13:30:00|255.65|253.65|255.87|253.87|262.52|260.52|253.52|251.52|0
1626788100000|2021-07-20 13:35:00|256.08|254.08|255.65|253.65|258.22|256.22|250.55|248.55|0
1626788400000|2021-07-20 13:40:00|256.72|254.72|250.33|248.33|258.86|256.86|249.27|247.27|0
1626788700000|2021-07-20 13:45:00|250.54|248.54|240.87|238.87|251.82|249.82|240.87|238.87|0
1626789000000|2021-07-20 13:50:00|240.66|238.66|239.82|237.82|243.17|241.17|239.41|237.41|0
1626789300000|2021-07-20 13:55:00|239.61|237.61|233.81|231.81|240.24|238.24|232.98|230.98|0
1626789600000|2021-07-20 14:00:00|233.6|231.6|231.95|229.95|235.46|233.46|230.72|228.72|0
1626789900000|2021-07-20 14:05:00|232.36|230.36|232.45|230.45|233.87|231.87|227.2|225.2|0
1626790200000|2021-07-20 14:10:00|232.87|230.87|232.24|230.24|233.5|231.5|230.98|228.98|0
1626790500000|2021-07-20 14:15:00|231.4|229.4|223.48|221.48|231.61|229.61|223.48|221.48|0
1626790800000|2021-07-20 14:20:00|223.69|221.69|221.21|219.21|224.31|222.31|221|219|0
1626791100000|2021-07-20 14:25:00|221|219|224.3|222.3|224.51|222.51|220.8|218.8|0
1626791400000|2021-07-20 14:30:00|224.21|222.21|224.1|222.1|225.96|223.96|223.06|221.06|0
1626791700000|2021-07-20 14:35:00|224.3|222.3|223.89|221.89|225.76|223.76|223.27|221.27|0
1626792000000|2021-07-20 14:40:00|223.68|221.68|220.79|218.79|223.68|221.68|220.38|218.38|0
1626792300000|2021-07-20 14:45:00|220.99|218.99|217.3|215.3|221.61|219.61|217.09|215.09|0
1626792600000|2021-07-20 14:50:00|216.89|214.89|216.48|214.48|218.12|216.12|215.87|213.87|0
1626792900000|2021-07-20 14:55:00|216.28|214.28|213.68|211.68|217.3|215.3|213.22|211.22|0
1626793200000|2021-07-20 15:00:00|213.07|211.07|212.66|210.66|214.5|212.5|212.25|210.25|0
1626793500000|2021-07-20 15:05:00|213.06|211.06|213.88|211.88|214.29|212.29|212.45|210.45|0
1626793800000|2021-07-20 15:10:00|213.68|211.68|212.65|210.65|213.88|211.88|211.84|209.84|0
1626794100000|2021-07-20 15:15:00|212.45|210.45|212.91|210.91|214.08|212.08|212.04|210.04|0
1626794400000|2021-07-20 15:20:00|212.71|210.71|212.3|210.3|212.91|210.91|211.69|209.69|0
1626794700000|2021-07-20 15:25:00|212.1|210.1|216.58|214.58|216.58|214.58|211.69|209.69|0
1626795000000|2021-07-20 15:30:00|216.78|214.78|217.04|215.04|219.27|217.27|215.76|213.76|0
1626795300000|2021-07-20 15:35:00|217.25|215.25|219.06|217.06|219.27|217.27|217.25|215.25|0
1626795600000|2021-07-20 15:40:00|218.86|216.86|214.02|212.02|218.86|216.86|214.02|212.02|0
1626795900000|2021-07-20 15:45:00|213.82|211.82|213.22|211.22|214.83|212.83|212.62|210.62|0
1626796200000|2021-07-20 15:50:00|213.02|211.02|211.42|209.42|213.02|211.02|211.22|209.22|0
1626796500000|2021-07-20 15:55:00|211.82|209.82|209.03|207.03|212.22|210.22|208.83|206.83|0
1626796800000|2021-07-20 16:00:00|208.83|206.83|206.96|204.96|208.93|206.93|205.36|203.36|0
1626797100000|2021-07-20 16:05:00|206.56|204.56|209.76|207.76|209.76|207.76|206.36|204.36|0
1626797400000|2021-07-20 16:10:00|209.56|207.56|207.95|205.95|209.76|207.76|207.75|205.75|0
1626797700000|2021-07-20 16:15:00|207.75|205.75|206.35|204.35|208.55|206.55|206.26|204.26|0
1626798000000|2021-07-20 16:20:00|206.15|204.15|206.15|204.15|207.55|205.55|205.95|203.95|0
1626798300000|2021-07-20 16:25:00|206.35|204.35|206.75|204.75|207.75|205.75|205.75|203.75|0
1626798600000|2021-07-20 16:30:00|206.35|204.35|203.36|201.36|206.55|204.55|203.16|201.16|0
1626798900000|2021-07-20 16:35:00|202.77|200.77|204.35|202.35|204.95|202.95|202.77|200.77|0
1626799200000|2021-07-20 16:40:00|204.55|202.55|203.95|201.95|204.55|202.55|203.16|201.16|0
1626799500000|2021-07-20 16:45:00|203.76|201.76|201.38|199.38|203.76|201.76|200.99|198.99|0
1626799800000|2021-07-20 16:50:00|201.18|199.18|200.98|198.98|201.38|199.38|200.59|198.59|0
1626800100000|2021-07-20 16:55:00|200.89|198.89|200.78|198.78|201.18|199.18|200.59|198.59|0
1626800400000|2021-07-20 17:00:00|200.59|198.59|206.93|204.93|207.13|205.13|200|198|0
1626800700000|2021-07-20 17:05:00|206.73|204.73|207.93|205.93|208.33|206.33|205.54|203.54|0
1626801000000|2021-07-20 17:10:00|208.13|206.13|206.93|204.93|208.33|206.33|206.53|204.53|0
1626801300000|2021-07-20 17:15:00|207.13|205.13|206.73|204.73|207.53|205.53|206.33|204.33|0
1626801600000|2021-07-20 17:20:00|206.93|204.93|208.53|206.53|208.73|206.73|205.73|203.73|0
1626801900000|2021-07-20 17:25:00|208.73|206.73|208.73|206.73|209.73|207.73|208.13|206.13|0
1626802200000|2021-07-20 17:30:00|208.33|206.33|206.72|204.72|209.13|207.13|206.72|204.72|0
1626802500000|2021-07-20 17:35:00|206.63|204.63|207.72|205.72|208.12|206.12|206.13|204.13|0
1626802800000|2021-07-20 17:40:00|207.52|205.52|209.53|207.53|209.53|207.53|206.92|204.92|0
1626803100000|2021-07-20 17:45:00|209.32|207.32|210.13|208.13|210.33|208.33|208.72|206.72|0
1626803400000|2021-07-20 17:50:00|210.33|208.33|208.72|206.72|210.53|208.53|208.12|206.12|0
1626803700000|2021-07-20 17:55:00|208.52|206.52|207.92|205.92|208.92|206.92|207.12|205.12|0
1626804000000|2021-07-20 18:00:00|207.32|205.32|204.66|202.66|207.52|205.52|204.06|202.06|0
1626804300000|2021-07-20 18:05:00|204.46|202.46|204.06|202.06|204.46|202.46|202.67|200.67|0
1626804600000|2021-07-20 18:10:00|203.86|201.86|204.06|202.06|204.06|202.06|202.67|200.67|0
1626804900000|2021-07-20 18:15:00|203.66|201.66|202.87|200.87|203.66|201.66|202.27|200.27|0
1626805200000|2021-07-20 18:20:00|202.67|200.67|203.46|201.46|204.05|202.05|202.27|200.27|0
1626805500000|2021-07-20 18:25:00|203.66|201.66|202.47|200.47|203.76|201.76|202.27|200.27|0
1626805800000|2021-07-20 18:30:00|202.27|200.27|202.86|200.86|202.86|200.86|201.48|199.48|0
1626806100000|2021-07-20 18:35:00|202.66|200.66|203.85|201.85|203.85|201.85|201.87|199.87|0
1626806400000|2021-07-20 18:40:00|203.65|201.65|203.25|201.25|204.24|202.24|201.67|199.67|0
1626806700000|2021-07-20 18:45:00|203.45|201.45|204.04|202.04|205.44|203.44|203.05|201.05|0
1626807000000|2021-07-20 18:50:00|203.85|201.85|203.25|201.25|204.04|202.04|202.06|200.06|0
1626807300000|2021-07-20 18:55:00|203.65|201.65|203.7|201.7|205.23|203.23|202.31|200.31|0
1626807600000|2021-07-20 19:00:00|203.5|201.5|201.51|199.51|203.7|201.7|201.31|199.31|0
1626807900000|2021-07-20 19:05:00|201.71|199.71|201.51|199.51|201.71|199.71|200.32|198.32|0
1626808200000|2021-07-20 19:10:00|201.7|199.7|197.94|195.94|201.7|199.7|197.35|195.35|0
1626808500000|2021-07-20 19:15:00|198.14|196.14|198.14|196.14|198.73|196.73|197.15|195.15|0
1626808800000|2021-07-20 19:20:00|197.74|195.74|197.15|195.15|197.94|195.94|196.76|194.76|0
1626809100000|2021-07-20 19:25:00|196.95|194.95|200.83|198.83|201.06|199.06|196.56|194.56|0
1626809400000|2021-07-20 19:30:00|201.02|199.02|200.66|198.66|201.65|199.65|199.38|197.38|0
1626809700000|2021-07-20 19:35:00|200.86|198.86|200.83|198.83|201.45|199.45|199.86|197.86|0
1626810000000|2021-07-20 19:40:00|201.03|199.03|201.42|199.42|201.82|199.82|200.04|198.04|0
1626810300000|2021-07-20 19:45:00|201.62|199.62|201.4|199.4|202.59|200.59|200.53|198.53|0
1626810600000|2021-07-20 19:50:00|201.2|199.2|201|199|204.78|202.78|199.62|197.62|0
1626810900000|2021-07-20 19:55:00|202.39|200.39|207.59|205.59|207.59|205.59|201.6|199.6|0
1626811200000|2021-07-20 20:00:00|207.39|205.39|207.99|205.99|208.2|206.2|206.59|204.59|0
1626811500000|2021-07-20 20:05:00|208.2|206.2|205.58|203.58|208.2|206.2|205.38|203.38|0
1626811800000|2021-07-20 20:10:00|205.78|203.78|203.98|201.98|206.18|204.18|203.38|201.38|0
1626812100000|2021-07-20 20:15:00|204.18|201.78|204.18|201.78|204.18|201.78|203.98|201.58|0
1626812400000|2021-07-20 20:20:00|203.98|201.58|203.98|201.58|204.18|201.78|203.98|201.58|0
1626812700000|2021-07-20 20:25:00|204.08|201.68|204.18|201.78|204.98|202.58|203.98|201.58|0
1626813000000|2021-07-20 20:30:00|204.38|201.98|205.17|202.77|205.37|202.97|204.38|201.98|0
1626813300000|2021-07-20 20:35:00|204.77|202.37|204.97|202.57|204.97|202.57|204.57|202.17|0
1626813600000|2021-07-20 20:40:00|205.08|202.68|204.57|202.17|205.17|202.77|204.37|201.97|0
1626813900000|2021-07-20 20:45:00|204.37|201.97|205.17|202.77|205.37|202.97|204.37|201.97|0
1626814200000|2021-07-20 20:50:00|204.97|202.57|203.97|201.57|204.97|202.57|203.97|201.57|0
1626814500000|2021-07-20 20:55:00|203.77|201.37|204.67|202.27|204.67|202.27|203.77|201.37|0
1626814800000|2021-07-20 21:00:00|204.47|202.07|204.9|202.5|205.25|202.85|204.11|201.71|0
1626815100000|2021-07-20 21:05:00|205.1|202.7|205.22|202.82|205.22|202.82|205.04|202.64|0
1626815400000|2021-07-20 21:10:00|205.13|202.73|205.3|202.9|205.3|202.9|204.99|202.59|0
1626815700000|2021-07-20 21:15:00|205.27|202.87|205.3|202.9|205.48|203.08|205.18|202.78|0
1626816000000|2021-07-20 21:20:00|205.27|202.87|205.27|202.87|205.41|203.01|205.25|202.85|0
1626816300000|2021-07-20 21:25:00|205.24|202.84|205.3|202.9|205.44|203.04|205.24|202.84|0
1626816600000|2021-07-20 21:30:00|205.35|202.95|205.33|202.93|205.35|202.95|205.3|202.9|0
1626816900000|2021-07-20 21:35:00|205.26|202.86|205.33|202.93|205.33|202.93|205.26|202.86|0
1626817200000|2021-07-20 21:40:00|205.3|202.9|205.29|202.89|205.35|202.95|205.26|202.86|0
1626817500000|2021-07-20 21:45:00|205.33|202.93|205.29|202.89|205.33|202.93|205.29|202.89|0
1626817800000|2021-07-20 21:50:00|205.24|202.84|205.26|202.86|205.29|202.89|205.12|202.72|0
1626818100000|2021-07-20 21:55:00|205.23|202.83|204.88|202.48|205.23|202.83|204.71|202.31|0
1626818400000|2021-07-20 22:00:00|205.05|202.65|204.94|202.54|205.14|202.74|204.35|201.95|0
1626818700000|2021-07-20 22:05:00|204.74|202.34|202.35|199.95|204.74|202.34|202.35|199.95|0
1626819000000|2021-07-20 22:10:00|202.15|199.75|202.94|200.54|202.94|200.54|202.05|199.65|0
1626819300000|2021-07-20 22:15:00|202.74|200.34|202.15|199.75|202.94|200.54|201.95|199.55|0
1626819600000|2021-07-20 22:20:00|202.34|199.94|201.55|199.15|202.34|199.94|201.55|199.15|0
1626819900000|2021-07-20 22:25:00|201.65|199.25|202.74|200.34|202.94|200.54|201.55|199.15|0
1626820200000|2021-07-20 22:30:00|202.84|200.44|202.54|200.14|202.94|200.54|202.54|200.14|0
1626820500000|2021-07-20 22:35:00|202.64|200.24|202.74|200.34|202.94|200.54|202.34|199.94|0
1626820800000|2021-07-20 22:40:00|202.94|200.54|202.54|200.14|202.94|200.54|202.14|199.74|0
1626821100000|2021-07-20 22:45:00|202.34|199.94|202.33|199.93|202.73|200.33|202.14|199.74|0
1626821400000|2021-07-20 22:50:00|202.44|200.04|202.53|200.13|202.53|200.13|202.33|199.93|0
1626821700000|2021-07-20 22:55:00|202.33|199.93|202.13|199.73|202.73|200.33|202.04|199.64|0
1626822000000|2021-07-20 23:00:00|202.33|199.93|202.63|200.23|202.73|200.33|202.13|199.73|0
1626822300000|2021-07-20 23:05:00|202.53|200.13|201.33|198.93|202.53|200.13|200.74|198.34|0
1626822600000|2021-07-20 23:10:00|201.24|198.84|199.75|197.35|201.33|198.93|199.55|197.15|0
1626822900000|2021-07-20 23:15:00|199.94|197.54|199.94|197.54|200.54|198.14|199.75|197.35|0
1626823200000|2021-07-20 23:20:00|199.55|197.15|199.55|197.15|199.85|197.45|198.95|196.55|0
1626823500000|2021-07-20 23:25:00|199.74|197.34|199.54|197.14|199.74|197.34|198.95|196.55|0
1626823800000|2021-07-20 23:30:00|199.65|197.25|199.34|196.94|199.74|197.34|199.34|196.94|0
1626824100000|2021-07-20 23:35:00|199.54|197.14|200.33|197.93|200.73|198.33|199.54|197.14|0
1626824400000|2021-07-20 23:40:00|200.24|197.84|200.33|197.93|200.33|197.93|199.93|197.53|0
1626824700000|2021-07-20 23:45:00|200.53|198.13|200.92|198.52|201.12|198.72|200.33|197.93|0
1626825000000|2021-07-20 23:50:00|200.72|198.32|200.13|197.73|200.72|198.32|199.93|197.53|0
1626825300000|2021-07-20 23:55:00|199.93|197.53|200.13|197.73|200.33|197.93|199.53|197.13|0
1626825600000|2021-07-21 00:00:00|200.23|197.83|203.5|201.1|203.81|201.41|200.13|197.73|0
1626825900000|2021-07-21 00:05:00|203.61|201.21|203.5|201.1|204.5|202.1|202.71|200.31|0
1626826200000|2021-07-21 00:10:00|203.7|201.3|203.4|201|204.1|201.7|203.1|200.7|0
1626826500000|2021-07-21 00:15:00|203.3|200.9|203.1|200.7|203.9|201.5|202.9|200.5|0
1626826800000|2021-07-21 00:20:00|203.3|200.9|202.5|200.1|203.3|200.9|201.71|199.31|0
1626827100000|2021-07-21 00:25:00|202.7|200.3|202.5|200.1|203.7|201.3|202.3|199.9|0
1626827400000|2021-07-21 00:30:00|202.3|199.9|201.11|198.71|202.3|199.9|200.51|198.11|0
1626827700000|2021-07-21 00:35:00|201.3|198.9|201.3|198.9|202.1|199.7|200.91|198.51|0
1626828000000|2021-07-21 00:40:00|201.1|198.7|199.32|196.92|201.7|199.3|199.32|196.92|0
1626828300000|2021-07-21 00:45:00|199.12|196.72|199.52|197.12|199.71|197.31|198.33|195.93|0
1626828600000|2021-07-21 00:50:00|199.62|197.22|199.51|197.11|199.71|197.31|199.12|196.72|0
1626828900000|2021-07-21 00:55:00|199.42|197.02|199.71|197.31|199.91|197.51|199.12|196.72|0
1626829200000|2021-07-21 01:00:00|199.51|197.11|202.49|200.09|203.48|201.08|199.51|197.11|0
1626829500000|2021-07-21 01:05:00|202.29|199.89|201.89|199.49|203.08|200.68|201.69|199.29|0
1626829800000|2021-07-21 01:10:00|201.69|199.29|202.09|199.69|202.68|200.28|201.69|199.29|0
1626830100000|2021-07-21 01:15:00|201.89|199.49|201.69|199.29|202.88|200.48|201.49|199.09|0
1626830400000|2021-07-21 01:20:00|201.88|199.48|201.09|198.69|202.08|199.68|200.49|198.09|0
1626830700000|2021-07-21 01:25:00|200.99|198.59|201.19|198.79|201.29|198.89|200.49|198.09|0
1626831000000|2021-07-21 01:30:00|201.29|198.89|202.08|199.68|203.67|201.27|200.89|198.49|0
1626831300000|2021-07-21 01:35:00|201.88|199.48|201.68|199.28|202.68|200.28|201.28|198.88|0
1626831600000|2021-07-21 01:40:00|201.48|199.08|201.98|199.58|202.67|200.27|200.88|198.48|0
1626831900000|2021-07-21 01:45:00|201.88|199.48|202.47|200.07|203.07|200.67|201.28|198.88|0
1626832200000|2021-07-21 01:50:00|202.67|200.27|202.27|199.87|202.67|200.27|201.87|199.47|0
1626832500000|2021-07-21 01:55:00|202.47|200.07|203.46|201.06|204.66|202.26|202.27|199.87|0
1626832800000|2021-07-21 02:00:00|204.26|201.86|205.26|202.86|205.26|202.86|203.66|201.26|0
1626833100000|2021-07-21 02:05:00|205.06|202.66|206.06|203.66|206.46|204.06|204.66|202.26|0
1626833400000|2021-07-21 02:10:00|205.86|203.46|206.26|203.86|207.07|204.67|205.86|203.46|0
1626833700000|2021-07-21 02:15:00|206.06|203.66|207.26|204.86|207.47|205.07|205.46|203.06|0
1626834000000|2021-07-21 02:20:00|207.47|205.07|208.67|206.27|208.67|206.27|207.06|204.66|0
1626834300000|2021-07-21 02:25:00|208.78|206.38|209.07|206.67|209.68|207.28|208.27|205.87|0
1626834600000|2021-07-21 02:30:00|208.87|206.47|209.58|207.18|209.88|207.48|208.07|205.67|0
1626834900000|2021-07-21 02:35:00|209.68|207.28|208.87|206.47|209.88|207.48|208.47|206.07|0
1626835200000|2021-07-21 02:40:00|208.67|206.27|209.68|207.28|209.68|207.28|208.67|206.27|0
1626835500000|2021-07-21 02:45:00|209.47|207.07|211.29|208.89|211.7|209.3|209.47|207.07|0
1626835800000|2021-07-21 02:50:00|211.5|209.1|210.89|208.49|211.7|209.3|210.89|208.49|0
1626836100000|2021-07-21 02:55:00|211.09|208.69|210.89|208.49|211.09|208.69|210.68|208.28|0
1626836400000|2021-07-21 03:00:00|210.68|208.28|210.48|208.08|211.09|208.69|210.48|208.08|0
1626836700000|2021-07-21 03:05:00|210.28|207.88|210.27|207.87|210.68|208.28|209.47|207.07|0
1626837000000|2021-07-21 03:10:00|210.07|207.67|210.88|208.48|210.88|208.48|209.87|207.47|0
1626837300000|2021-07-21 03:15:00|210.68|208.28|209.26|206.86|210.68|208.28|209.26|206.86|0
1626837600000|2021-07-21 03:20:00|209.06|206.66|209.46|207.06|209.87|207.47|209.06|206.66|0
1626837900000|2021-07-21 03:25:00|209.57|207.17|208.65|206.25|210.07|207.67|208.45|206.05|0
1626838200000|2021-07-21 03:30:00|208.45|206.05|208.65|206.25|208.85|206.45|208.05|205.65|0
1626838500000|2021-07-21 03:35:00|208.45|206.05|209.46|207.06|210.06|207.66|208.04|205.64|0
1626838800000|2021-07-21 03:40:00|209.25|206.85|209.45|207.05|209.46|207.06|208.65|206.25|0
1626839100000|2021-07-21 03:45:00|209.66|207.26|209.86|207.46|210.06|207.66|209.45|207.05|0
1626839400000|2021-07-21 03:50:00|209.65|207.25|209.25|206.85|209.86|207.46|209.25|206.85|0
1626839700000|2021-07-21 03:55:00|209.15|206.75|209.04|206.64|209.25|206.85|208.84|206.44|0
1626840000000|2021-07-21 04:00:00|209.25|206.85|207.63|205.23|209.35|206.95|207.63|205.23|0
1626840300000|2021-07-21 04:05:00|207.23|204.83|207.23|204.83|207.83|205.43|207.03|204.63|0
1626840600000|2021-07-21 04:10:00|207.33|204.93|208.43|206.03|208.43|206.03|207.23|204.83|0
1626840900000|2021-07-21 04:15:00|208.23|205.83|208.03|205.63|208.23|205.83|207.63|205.23|0
1626841200000|2021-07-21 04:20:00|208.23|205.83|208.43|206.03|208.43|206.03|208.03|205.63|0
1626841500000|2021-07-21 04:25:00|208.23|205.83|208.63|206.23|208.63|206.23|208.03|205.63|0
1626841800000|2021-07-21 04:30:00|208.43|206.03|208.63|206.23|209.24|206.84|208.43|206.03|0
1626842100000|2021-07-21 04:35:00|208.43|206.03|208.02|205.62|208.83|206.43|207.82|205.42|0
1626842400000|2021-07-21 04:40:00|207.93|205.53|208.42|206.02|208.63|206.23|207.82|205.42|0
1626842700000|2021-07-21 04:45:00|208.63|206.23|208.83|206.43|208.83|206.43|208.42|206.02|0
1626843000000|2021-07-21 04:50:00|209.03|206.63|209.63|207.23|209.63|207.23|209.03|206.63|0
1626843300000|2021-07-21 04:55:00|209.84|207.44|211.66|209.26|211.66|209.26|209.83|207.43|0
1626843600000|2021-07-21 05:00:00|211.45|209.05|209.23|206.83|211.45|209.05|209.02|206.62|0
1626843900000|2021-07-21 05:05:00|209.02|206.62|209.02|206.62|209.33|206.93|208.42|206.02|0
1626844200000|2021-07-21 05:10:00|209.22|206.82|208.82|206.42|209.43|207.03|208.41|206.01|0
1626844500000|2021-07-21 05:15:00|208.72|206.32|208.82|206.42|209.42|207.02|208.62|206.22|0
1626844800000|2021-07-21 05:20:00|209.02|206.62|208.41|206.01|209.02|206.62|208.41|206.01|0
1626845100000|2021-07-21 05:25:00|208.21|205.81|207.2|204.8|208.41|206.01|207|204.6|0
1626845400000|2021-07-21 05:30:00|207|204.6|206.6|204.2|207.2|204.8|205.39|202.99|0
1626845700000|2021-07-21 05:35:00|206.8|204.4|206.59|204.19|207|204.6|206.19|203.79|0
1626846000000|2021-07-21 05:40:00|206.7|204.3|206.39|203.99|207.2|204.8|206.19|203.79|0
1626846300000|2021-07-21 05:45:00|206.59|204.19|206.19|203.79|206.79|204.39|206.19|203.79|0
1626846600000|2021-07-21 05:50:00|205.99|203.59|208.6|206.2|208.8|206.4|205.99|203.59|0
1626846900000|2021-07-21 05:55:00|208.8|206.4|210.03|207.63|210.63|208.23|208.8|206.4|0
1626847200000|2021-07-21 06:00:00|209.93|207.53|207.63|205.23|210.03|207.63|206.54|204.14|0
1626847500000|2021-07-21 06:05:00|207.83|205.43|209.33|206.93|209.83|207.43|207.83|205.43|0
1626847800000|2021-07-21 06:10:00|209.23|206.83|207.23|204.83|209.43|207.03|207.23|204.83|0
1626848100000|2021-07-21 06:15:00|207.33|204.93|207.83|205.43|208.13|205.73|206.63|204.23|0
1626848400000|2021-07-21 06:20:00|207.63|205.23|208.42|206.02|208.42|206.02|207.43|205.03|0
1626848700000|2021-07-21 06:25:00|208.33|205.93|209.22|206.82|209.42|207.02|207.43|205.03|0
1626849000000|2021-07-21 06:30:00|208.82|206.42|209.62|207.22|210.02|207.62|208.62|206.22|0
1626849300000|2021-07-21 06:35:00|209.82|207.42|209.42|207.02|210.02|207.62|208.82|206.42|0
1626849600000|2021-07-21 06:40:00|209.22|206.82|208.22|205.82|210.02|207.62|208.02|205.62|0
1626849900000|2021-07-21 06:45:00|208.42|206.02|207.82|205.42|208.82|206.42|207.22|204.82|0
1626850200000|2021-07-21 06:50:00|207.42|205.02|207.02|204.62|208.21|205.81|207.02|204.62|0
1626850500000|2021-07-21 06:55:00|207.22|204.82|204.83|202.43|207.42|205.02|204.63|202.23|0
1626850800000|2021-07-21 07:00:00|204.63|202.23|202.28|199.88|206.02|203.62|202.08|199.68|0
1626851100000|2021-07-21 07:05:00|202.68|200.28|203.93|201.93|208.29|206.29|202.68|200.28|0
1626851400000|2021-07-21 07:10:00|205.02|203.02|204.42|202.42|207.4|205.4|204.32|202.32|0
1626851700000|2021-07-21 07:15:00|204.22|202.22|204.52|202.52|206.51|204.51|203.33|201.33|0
1626852000000|2021-07-21 07:20:00|204.62|202.62|203.82|201.82|206.8|204.8|203.42|201.42|0
1626852300000|2021-07-21 07:25:00|203.62|201.62|203.22|201.22|204.41|202.41|202.24|200.24|0
1626852600000|2021-07-21 07:30:00|203.42|201.42|202.63|200.63|203.62|201.62|201.45|199.45|0
1626852900000|2021-07-21 07:35:00|202.43|200.43|201.25|199.25|202.43|200.43|201.25|199.25|0
1626853200000|2021-07-21 07:40:00|201.84|199.84|198.3|196.3|201.84|199.84|197.52|195.52|0
1626853500000|2021-07-21 07:45:00|198.11|196.11|196.15|194.15|198.69|196.69|195.38|193.38|0
1626853800000|2021-07-21 07:50:00|195.96|193.96|195.18|193.18|196.35|194.35|193.82|191.82|0
1626854100000|2021-07-21 07:55:00|194.98|192.98|194.79|192.79|196.34|194.34|193.05|191.05|0
1626854400000|2021-07-21 08:00:00|194.4|192.4|195.3|193.3|197.05|195.05|193.93|191.93|0
1626854700000|2021-07-21 08:05:00|195.21|193.21|195.3|193.3|196.09|194.09|194.71|192.71|0
1626855000000|2021-07-21 08:10:00|194.91|192.91|193.05|191.05|194.91|192.91|192.75|190.75|0
1626855300000|2021-07-21 08:15:00|193.14|191.14|191.85|189.85|193.14|191.14|191.26|189.26|0
1626855600000|2021-07-21 08:20:00|191.65|189.65|189.31|187.31|192.04|190.04|188.14|186.14|0
1626855900000|2021-07-21 08:25:00|189.11|187.11|190.48|188.48|191.45|189.45|189.11|187.11|0
1626856200000|2021-07-21 08:30:00|190.28|188.28|189.5|187.5|190.48|188.48|188.53|186.53|0
1626856500000|2021-07-21 08:35:00|189.3|187.3|189.89|187.89|189.89|187.89|188.72|186.72|0
1626856800000|2021-07-21 08:40:00|189.5|187.5|190.08|188.08|190.28|188.28|189.5|187.5|0
1626857100000|2021-07-21 08:45:00|190.28|188.28|190.08|188.08|190.47|188.47|189.3|187.3|0
1626857400000|2021-07-21 08:50:00|189.88|187.88|190.27|188.27|190.27|188.27|188.71|186.71|0
1626857700000|2021-07-21 08:55:00|190.08|188.08|190.47|188.47|191.05|189.05|189.49|187.49|0
1626858000000|2021-07-21 09:00:00|190.27|188.27|191.24|189.24|192.62|190.62|190.07|188.07|0
1626858300000|2021-07-21 09:05:00|191.44|189.44|192.22|190.22|192.61|190.61|190.27|188.27|0
1626858600000|2021-07-21 09:10:00|192.42|190.42|192.61|190.61|193.01|191.01|191.44|189.44|0
1626858900000|2021-07-21 09:15:00|192.42|190.42|190.65|188.65|192.81|190.81|190.46|188.46|0
1626859200000|2021-07-21 09:20:00|190.46|188.46|189.29|187.29|191.24|189.24|189.29|187.29|0
1626859500000|2021-07-21 09:25:00|189.48|187.48|190.26|188.26|190.85|188.85|189.39|187.39|0
1626859800000|2021-07-21 09:30:00|190.06|188.06|191.04|189.04|191.63|189.63|190.06|188.06|0
1626860100000|2021-07-21 09:35:00|191.14|189.14|190.45|188.45|191.43|189.43|190.45|188.45|0
1626860400000|2021-07-21 09:40:00|190.55|188.55|191.53|189.53|191.82|189.82|190.55|188.55|0
1626860700000|2021-07-21 09:45:00|191.62|189.62|191.42|189.42|192.01|190.01|191.23|189.23|0
1626861000000|2021-07-21 09:50:00|191.23|189.23|191.81|189.81|192.4|190.4|191.23|189.23|0
1626861300000|2021-07-21 09:55:00|191.92|189.92|191.42|189.42|192.01|190.01|191.03|189.03|0
1626861600000|2021-07-21 10:00:00|191.62|189.62|193.58|191.58|193.77|191.77|191.22|189.22|0
1626861900000|2021-07-21 10:05:00|193.38|191.38|192.99|190.99|194.56|192.56|192.59|190.59|0
1626862200000|2021-07-21 10:10:00|192.89|190.89|193.77|191.77|194.16|192.16|192.59|190.59|0
1626862500000|2021-07-21 10:15:00|194.16|192.16|193.38|191.38|195.15|193.15|193.18|191.18|0
1626862800000|2021-07-21 10:20:00|193.57|191.57|191.51|189.51|193.57|191.57|191.51|189.51|0
1626863100000|2021-07-21 10:25:00|191.61|189.61|192|190|192|190|191.22|189.22|0
1626863400000|2021-07-21 10:30:00|191.8|189.8|193.57|191.57|193.76|191.76|191.61|189.61|0
1626863700000|2021-07-21 10:35:00|193.37|191.37|193.96|191.96|193.96|191.96|192.98|190.98|0
1626864000000|2021-07-21 10:40:00|194.16|192.16|193.67|191.67|194.35|192.35|193.17|191.17|0
1626864300000|2021-07-21 10:45:00|193.76|191.76|193.96|191.96|194.55|192.55|193.17|191.17|0
1626864600000|2021-07-21 10:50:00|193.76|191.76|194.15|192.15|194.94|192.94|193.17|191.17|0
1626864900000|2021-07-21 10:55:00|193.95|191.95|193.75|191.75|194.94|192.94|193.75|191.75|0
1626865200000|2021-07-21 11:00:00|194.94|192.94|196.52|194.52|196.52|194.52|194.64|192.64|0
1626865500000|2021-07-21 11:05:00|196.62|194.62|197.11|195.11|197.71|195.71|196.52|194.52|0
1626865800000|2021-07-21 11:10:00|197.21|195.21|197.7|195.7|198.3|196.3|196.71|194.71|0
1626866100000|2021-07-21 11:15:00|197.5|195.5|195.92|193.92|198.3|196.3|195.92|193.92|0
1626866400000|2021-07-21 11:20:00|196.12|194.12|199.49|197.49|199.49|197.49|196.12|194.12|0
1626866700000|2021-07-21 11:25:00|199.69|197.69|200.29|198.29|201.29|199.29|199.49|197.49|0
1626867000000|2021-07-21 11:30:00|200.49|198.49|200.89|198.89|201.49|199.49|199.89|197.89|0
1626867300000|2021-07-21 11:35:00|201.09|199.09|202.29|200.29|202.49|200.49|200.68|198.68|0
1626867600000|2021-07-21 11:40:00|202.49|200.49|203.29|201.29|205.1|203.1|202.28|200.28|0
1626867900000|2021-07-21 11:45:00|203.09|201.09|202.68|200.68|204.29|202.29|201.99|199.99|0
1626868200000|2021-07-21 11:50:00|202.48|200.48|205.2|203.2|205.91|203.91|202.48|200.48|0
1626868500000|2021-07-21 11:55:00|205.3|203.3|204.49|202.49|206.11|204.11|204.29|202.29|0
1626868800000|2021-07-21 12:00:00|204.89|202.89|204.29|202.29|205.1|203.1|203.28|201.28|0
1626869100000|2021-07-21 12:05:00|204.49|202.49|200.94|198.94|204.49|202.49|200.57|198.57|0
1626869400000|2021-07-21 12:10:00|201.13|199.13|201.82|199.82|202.82|200.82|201.13|199.13|0
1626869700000|2021-07-21 12:15:00|201.62|199.62|201.62|199.62|202.42|200.42|201.42|199.42|0
1626870000000|2021-07-21 12:20:00|201.82|199.82|200.82|198.82|202.12|200.12|200.82|198.82|0
1626870300000|2021-07-21 12:25:00|201.02|199.02|200.43|198.43|201.02|199.02|200.23|198.23|0
1626870600000|2021-07-21 12:30:00|200.23|198.23|198.35|196.35|200.43|198.43|197.86|195.86|0
1626870900000|2021-07-21 12:35:00|198.45|196.45|199.63|197.63|200.03|198.03|197.86|195.86|0
1626871200000|2021-07-21 12:40:00|199.73|197.73|200.42|198.42|200.42|198.42|198.84|196.84|0
1626871500000|2021-07-21 12:45:00|200.82|198.82|201.01|199.01|203|201|200.62|198.62|0
1626871800000|2021-07-21 12:50:00|201.41|199.41|200.62|198.62|202.21|200.21|199.82|197.82|0
1626872100000|2021-07-21 12:55:00|200.81|198.81|199.82|197.82|200.81|198.81|199.63|197.63|0
1626872400000|2021-07-21 13:00:00|199.62|197.62|200.41|198.41|200.61|198.61|198.64|196.64|0
1626872700000|2021-07-21 13:05:00|200.61|198.61|200.02|198.02|201.6|199.6|199.23|197.23|0
1626873000000|2021-07-21 13:10:00|199.82|197.82|199.62|197.62|200.41|198.41|199.62|197.62|0
1626873300000|2021-07-21 13:15:00|199.82|197.82|197.45|195.45|199.82|197.82|197.45|195.45|0
1626873600000|2021-07-21 13:20:00|197.64|195.64|197.25|195.25|198.23|196.23|196.66|194.66|0
1626873900000|2021-07-21 13:25:00|197.45|195.45|197.25|195.25|198.03|196.03|196.85|194.85|0
1626874200000|2021-07-21 13:30:00|196.96|194.96|193.69|191.69|198.63|196.63|193.3|191.3|0
1626874500000|2021-07-21 13:35:00|193.49|191.49|192.9|190.9|194.08|192.08|190.75|188.75|0
1626874800000|2021-07-21 13:40:00|193.49|191.49|190.95|188.95|194.28|192.28|190.56|188.56|0
1626875100000|2021-07-21 13:45:00|190.75|188.75|189.58|187.58|191.73|189.73|189|187|0
1626875400000|2021-07-21 13:50:00|189|187|188.22|186.22|189.97|187.97|186.87|184.87|0
1626875700000|2021-07-21 13:55:00|188.42|186.42|185.96|183.96|188.42|186.42|185.46|183.46|0
1626876000000|2021-07-21 14:00:00|185.77|183.77|187.7|185.7|188.47|186.47|185.57|183.57|0
1626876300000|2021-07-21 14:05:00|187.6|185.6|187.5|185.5|188.08|186.08|186.15|184.15|0
1626876600000|2021-07-21 14:10:00|187.31|185.31|186.92|184.92|187.89|185.89|186.34|184.34|0
1626876900000|2021-07-21 14:15:00|186.72|184.72|188.95|187.15|190.51|188.71|186.53|184.53|0
1626877200000|2021-07-21 14:20:00|188.75|186.95|187.59|185.79|189.14|187.34|187.39|185.59|0
1626877500000|2021-07-21 14:25:00|187.39|185.59|190.7|188.9|190.7|188.9|187.01|185.21|0
1626877800000|2021-07-21 14:30:00|190.5|188.7|190.89|189.09|192.06|190.26|189.72|187.92|0
1626878100000|2021-07-21 14:35:00|190.7|188.9|188.46|186.66|190.89|189.09|188.16|186.36|0
1626878400000|2021-07-21 14:40:00|188.36|186.56|188.36|186.56|188.36|186.56|187.19|185.39|0
1626878700000|2021-07-21 14:45:00|188.55|186.75|187.77|185.97|188.55|186.75|187|185.2|0
1626879000000|2021-07-21 14:50:00|187.97|186.17|188.35|186.55|188.94|187.14|187.39|185.59|0
1626879300000|2021-07-21 14:55:00|188.55|186.75|187.77|185.97|188.55|186.75|186.61|184.81|0
1626879600000|2021-07-21 15:00:00|187.58|185.78|186.8|185|187.58|185.78|185.64|183.84|0
1626879900000|2021-07-21 15:05:00|186.99|185.19|187.38|185.58|187.57|185.77|186.22|184.42|0
1626880200000|2021-07-21 15:10:00|187.57|185.77|188.15|186.35|188.73|186.93|186.6|184.8|0
1626880500000|2021-07-21 15:15:00|187.96|186.16|186.21|184.41|188.15|186.35|186.21|184.41|0
1626880800000|2021-07-21 15:20:00|186.02|184.22|186.41|184.61|187.37|185.57|186.02|184.22|0
1626881100000|2021-07-21 15:25:00|186.21|184.41|189.31|187.51|189.41|187.61|185.83|184.03|0
1626881400000|2021-07-21 15:30:00|189.51|187.71|187.18|185.38|190.09|188.29|186.98|185.18|0
1626881700000|2021-07-21 15:35:00|186.98|185.18|187.56|185.76|187.75|185.95|186.4|184.6|0
1626882000000|2021-07-21 15:40:00|187.75|185.95|186.79|184.99|187.75|185.95|186.4|184.6|0
1626882300000|2021-07-21 15:45:00|186.98|185.18|186.01|184.21|186.98|185.18|186.01|184.21|0
1626882600000|2021-07-21 15:50:00|185.82|184.02|184.85|183.05|185.82|184.02|183.13|181.33|0
1626882900000|2021-07-21 15:55:00|184.66|182.86|183.12|181.32|184.66|182.86|183.12|181.32|0
1626883200000|2021-07-21 16:00:00|183.31|181.51|184.08|182.28|184.27|182.47|183.12|181.32|0
1626883500000|2021-07-21 16:05:00|183.89|182.09|183.99|182.19|184.56|182.76|183.5|181.7|0
1626883800000|2021-07-21 16:10:00|183.89|182.09|185.23|183.43|185.62|183.82|183.89|182.09|0
1626884100000|2021-07-21 16:15:00|185.42|183.62|184.84|183.04|185.42|183.62|184.65|182.85|0
1626884400000|2021-07-21 16:20:00|184.65|182.85|185.42|183.62|185.81|184.01|184.46|182.66|0
1626884700000|2021-07-21 16:25:00|185.23|183.43|186|184.2|186.19|184.39|185.23|183.43|0
1626885000000|2021-07-21 16:30:00|185.8|184|186.19|184.39|186.48|184.68|184.84|183.04|0
1626885300000|2021-07-21 16:35:00|186.38|184.58|186.38|184.58|186.57|184.77|185.8|184|0
1626885600000|2021-07-21 16:40:00|186.57|184.77|185.03|183.23|186.57|184.77|185.03|183.23|0
1626885900000|2021-07-21 16:45:00|185.22|183.42|185.8|184|186.18|184.38|184.83|183.03|0
1626886200000|2021-07-21 16:50:00|185.99|184.19|185.99|184.19|186.95|185.15|185.6|183.8|0
1626886500000|2021-07-21 16:55:00|186.18|184.38|187.34|185.54|187.53|185.73|185.99|184.19|0
1626886800000|2021-07-21 17:00:00|187.14|185.34|186.18|184.38|187.34|185.54|185.79|183.99|0
1626887100000|2021-07-21 17:05:00|185.98|184.18|184.75|182.95|186.37|184.57|184.36|182.56|0
1626887400000|2021-07-21 17:10:00|184.66|182.86|185.13|183.33|185.33|183.53|183.69|181.89|0
1626887700000|2021-07-21 17:15:00|184.94|183.14|185.43|183.63|185.72|183.92|184.36|182.56|0
1626888000000|2021-07-21 17:20:00|185.52|183.72|183.97|182.17|185.52|183.72|183.39|181.59|0
1626888300000|2021-07-21 17:25:00|183.77|181.97|183.39|181.59|183.97|182.17|183|181.2|0
1626888600000|2021-07-21 17:30:00|183|181.2|183|181.2|183.39|181.59|182.61|180.81|0
1626888900000|2021-07-21 17:35:00|183.19|181.39|183.58|181.78|184.16|182.36|182.8|181|0
1626889200000|2021-07-21 17:40:00|183.77|181.97|182.99|181.19|183.77|181.97|182.22|180.42|0
1626889500000|2021-07-21 17:45:00|182.9|181.1|182.8|181|183.38|181.58|182.41|180.61|0
1626889800000|2021-07-21 17:50:00|182.61|180.81|182.22|180.42|182.9|181.1|181.83|180.03|0
1626890100000|2021-07-21 17:55:00|182.41|180.61|182.8|181|183.38|181.58|182.03|180.23|0
1626890400000|2021-07-21 18:00:00|182.6|180.8|182.79|180.99|183.76|181.96|182.41|180.61|0
1626890700000|2021-07-21 18:05:00|182.99|181.19|182.79|180.99|183.18|181.38|182.21|180.41|0
1626891000000|2021-07-21 18:10:00|182.6|180.8|184.14|182.34|184.14|182.34|182.6|180.8|0
1626891300000|2021-07-21 18:15:00|184.34|182.54|184.72|182.92|184.92|183.12|183.56|181.76|0
1626891600000|2021-07-21 18:20:00|184.53|182.73|184.14|182.34|184.92|183.12|183.75|181.95|0
1626891900000|2021-07-21 18:25:00|183.95|182.15|183.17|181.37|184.53|182.73|183.17|181.37|0
1626892200000|2021-07-21 18:30:00|183.08|181.28|182.4|180.6|183.17|181.37|181.82|180.02|0
1626892500000|2021-07-21 18:35:00|182.59|180.79|181.68|179.88|182.78|180.98|181.68|179.88|0
1626892800000|2021-07-21 18:40:00|181.78|179.98|181.1|179.3|181.87|180.07|180.52|178.72|0
1626893100000|2021-07-21 18:45:00|180.91|179.11|181.29|179.49|181.48|179.68|180.43|178.63|0
1626893400000|2021-07-21 18:50:00|181.1|179.3|181.1|179.3|181.29|179.49|180.52|178.72|0
1626893700000|2021-07-21 18:55:00|181.29|179.49|180.32|178.52|181.29|179.49|180.32|178.52|0
1626894000000|2021-07-21 19:00:00|180.51|178.71|180.13|178.33|180.9|179.1|179.94|178.14|0
1626894300000|2021-07-21 19:05:00|179.94|178.14|179.16|177.36|180.32|178.52|179.16|177.36|0
1626894600000|2021-07-21 19:10:00|179.36|177.56|180.32|178.52|180.51|178.71|178.78|176.98|0
1626894900000|2021-07-21 19:15:00|180.12|178.32|179.16|177.36|180.32|178.52|178.59|176.79|0
1626895200000|2021-07-21 19:20:00|178.97|177.17|179.54|177.74|179.74|177.94|178.78|176.98|0
1626895500000|2021-07-21 19:25:00|179.74|177.94|180.7|178.9|181.28|179.48|179.35|177.55|0
1626895800000|2021-07-21 19:30:00|180.89|179.09|179.54|177.74|181.28|179.48|179.35|177.55|0
1626896100000|2021-07-21 19:35:00|179.35|177.55|181.66|179.86|181.66|179.86|179.15|177.35|0
1626896400000|2021-07-21 19:40:00|181.47|179.67|181.08|179.28|181.85|180.05|180.5|178.7|0
1626896700000|2021-07-21 19:45:00|181.27|179.47|182.82|181.02|183.01|181.21|180.88|179.08|0
1626897000000|2021-07-21 19:50:00|183.01|181.21|178.19|176.39|184.76|182.96|177.23|175.43|0
1626897300000|2021-07-21 19:55:00|177.61|175.81|175.77|173.97|178.96|177.16|174.81|173.01|0
1626897600000|2021-07-21 20:00:00|175.58|173.78|174.23|172.43|175.58|173.78|173.47|171.67|0
1626897900000|2021-07-21 20:05:00|173.85|172.05|174.61|172.81|174.61|172.81|173.85|172.05|0
1626898200000|2021-07-21 20:10:00|174.42|172.62|174.23|172.43|174.8|173|174.23|172.43|0
1626898500000|2021-07-21 20:15:00|174.43|172.23|174.04|171.84|174.43|172.23|173.85|171.65|0
1626898800000|2021-07-21 20:20:00|173.95|171.75|174.04|171.84|174.23|172.03|173.85|171.65|0
1626899100000|2021-07-21 20:25:00|173.85|171.65|174.23|172.03|174.23|172.03|173.85|171.65|0
1626899400000|2021-07-21 20:30:00|174.04|171.84|174.04|171.84|174.04|171.84|174.04|171.84|0
1626899700000|2021-07-21 20:35:00|174.23|172.03|174.04|171.84|174.23|172.03|173.85|171.65|0
1626900000000|2021-07-21 20:40:00|173.84|171.64|173.65|171.45|174.03|171.83|173.65|171.45|0
1626900300000|2021-07-21 20:45:00|173.84|171.64|173.65|171.45|173.84|171.64|173.46|171.26|0
1626900600000|2021-07-21 20:50:00|173.46|171.26|172.88|170.68|173.46|171.26|172.69|170.49|0
1626900900000|2021-07-21 20:55:00|172.69|170.49|172.41|170.21|172.69|170.49|172.41|170.21|0
1626901200000|2021-07-21 21:00:00|172.58|170.38|172.52|170.32|172.75|170.55|172.1|169.9|0
1626901500000|2021-07-21 21:05:00|172.47|170.27|172.69|170.49|172.69|170.49|172.47|170.27|0
1626901800000|2021-07-21 21:10:00|172.47|170.27|172.63|170.43|172.63|170.43|172.47|170.27|0
1626902100000|2021-07-21 21:15:00|172.66|170.46|172.65|170.45|172.66|170.46|172.65|170.45|0
1626902400000|2021-07-21 21:20:00|172.63|170.43|172.63|170.43|172.63|170.43|172.57|170.37|0
1626902700000|2021-07-21 21:25:00|172.65|170.45|172.65|170.45|172.74|170.54|172.63|170.43|0
1626903000000|2021-07-21 21:30:00|172.63|170.43|172.71|170.51|172.71|170.51|172.57|170.37|0
1626903300000|2021-07-21 21:35:00|172.73|170.53|172.59|170.39|172.73|170.53|172.59|170.39|0
1626903600000|2021-07-21 21:40:00|172.62|170.42|172.65|170.45|172.73|170.53|172.59|170.39|0
1626903900000|2021-07-21 21:45:00|172.62|170.42|172.95|170.75|172.95|170.75|172.62|170.42|0
1626904500000|2021-07-21 21:55:00|172.98|170.78|172.89|170.69|172.98|170.78|172.79|170.59|0
1626904800000|2021-07-21 22:00:00|172.58|170.38|173.09|170.89|174.39|172.19|172.56|170.36|0
1626905100000|2021-07-21 22:05:00|172.9|170.7|173.09|170.89|173.47|171.27|172.9|170.7|0
1626905400000|2021-07-21 22:10:00|172.9|170.7|173.09|170.89|173.09|170.89|172.71|170.51|0
1626905700000|2021-07-21 22:15:00|173.28|171.08|173.66|171.46|174.05|171.85|173.28|171.08|0
1626906000000|2021-07-21 22:20:00|173.57|171.37|173.85|171.65|173.85|171.65|173.47|171.27|0
1626906300000|2021-07-21 22:25:00|173.66|171.46|173.66|171.46|173.66|171.46|173.28|171.08|0
1626906600000|2021-07-21 22:30:00|173.47|171.27|173.46|171.26|173.66|171.46|173.27|171.07|0
1626906900000|2021-07-21 22:35:00|173.27|171.07|173.27|171.07|173.46|171.26|173.27|171.07|0
1626907200000|2021-07-21 22:40:00|173.46|171.26|173.27|171.07|173.65|171.45|173.27|171.07|0
1626907500000|2021-07-21 22:45:00|173.08|170.88|172.5|170.3|173.27|171.07|172.5|170.3|0
1626907800000|2021-07-21 22:50:00|172.69|170.49|173.07|170.87|173.07|170.87|172.69|170.49|0
1626908100000|2021-07-21 22:55:00|172.88|170.68|173.07|170.87|173.07|170.87|172.88|170.68|0
1626908400000|2021-07-21 23:00:00|172.5|170.3|172.11|169.91|172.69|170.49|172.11|169.91|0
1626908700000|2021-07-21 23:05:00|172.21|170.01|173.07|170.87|173.07|170.87|172.11|169.91|0
1626909000000|2021-07-21 23:10:00|172.88|170.68|173.07|170.87|173.07|170.87|172.88|170.68|0
1626909300000|2021-07-21 23:15:00|172.88|170.68|172.87|170.67|173.07|170.87|172.87|170.67|0
1626909600000|2021-07-21 23:20:00|172.97|170.77|172.68|170.48|173.06|170.86|172.68|170.48|0
1626909900000|2021-07-21 23:25:00|172.49|170.29|172.78|170.58|173.06|170.86|172.49|170.29|0
1626910200000|2021-07-21 23:30:00|172.68|170.48|173.25|171.05|173.64|171.44|172.68|170.48|0
1626910500000|2021-07-21 23:35:00|173.06|170.86|171.34|169.14|173.06|170.86|170.77|168.57|0
1626910800000|2021-07-21 23:40:00|171.15|168.95|171.34|169.14|171.53|169.33|171.15|168.95|0
1626911100000|2021-07-21 23:45:00|171.43|169.23|170.57|168.37|171.52|169.32|170.57|168.37|0
1626911400000|2021-07-21 23:50:00|170.76|168.56|171.52|169.32|171.52|169.32|170.38|168.18|0
1626911700000|2021-07-21 23:55:00|171.43|169.23|172.29|170.09|172.48|170.28|171.33|169.13|0
1626912000000|2021-07-22 00:00:00|172.67|170.47|172.67|170.47|173.24|171.04|172.47|170.27|0
1626912300000|2021-07-22 00:05:00|172.47|170.27|173.24|171.04|174.01|171.81|172.47|170.27|0
1626912600000|2021-07-22 00:10:00|173.05|170.85|172.28|170.08|173.24|171.04|172.09|169.89|0
1626912900000|2021-07-22 00:15:00|172.09|169.89|172.66|170.46|172.85|170.65|172.09|169.89|0
1626913200000|2021-07-22 00:20:00|172.47|170.27|172.47|170.27|172.66|170.46|171.7|169.5|0
1626913500000|2021-07-22 00:25:00|172.38|170.18|173.04|170.84|173.04|170.84|172.18|169.98|0
1626913800000|2021-07-22 00:30:00|173.23|171.03|173.42|171.22|173.81|171.61|173.23|171.03|0
1626914100000|2021-07-22 00:35:00|173.33|171.13|173.8|171.6|174|171.8|172.85|170.65|0
1626914400000|2021-07-22 00:40:00|173.9|171.7|174.19|171.99|174.38|172.18|173.61|171.41|0
1626914700000|2021-07-22 00:45:00|174.38|172.18|173.99|171.79|174.38|172.18|173.8|171.6|0
1626915000000|2021-07-22 00:50:00|173.8|171.6|173.99|171.79|173.99|171.79|173.42|171.22|0
1626915300000|2021-07-22 00:55:00|173.9|171.7|174.18|171.98|174.38|172.18|173.8|171.6|0
1626915600000|2021-07-22 01:00:00|174.09|171.89|174.18|171.98|174.37|172.17|173.99|171.79|0
1626915900000|2021-07-22 01:05:00|173.99|171.79|173.79|171.59|173.99|171.79|173.79|171.59|0
1626916200000|2021-07-22 01:10:00|173.89|171.69|173.22|171.02|173.99|171.79|173.02|170.82|0
1626916500000|2021-07-22 01:15:00|173.02|170.82|173.6|171.4|173.79|171.59|172.83|170.63|0
1626916800000|2021-07-22 01:20:00|173.41|171.21|173.98|171.78|173.98|171.78|173.02|170.82|0
1626917100000|2021-07-22 01:25:00|173.89|171.69|173.79|171.59|173.98|171.78|173.6|171.4|0
1626917400000|2021-07-22 01:30:00|173.59|171.39|172.83|170.63|173.98|171.78|172.83|170.63|0
1626917700000|2021-07-22 01:35:00|172.63|170.43|172.63|170.43|172.63|170.43|171.87|169.67|0
1626918000000|2021-07-22 01:40:00|172.82|170.62|171.48|169.28|172.82|170.62|171.1|168.9|0
1626918300000|2021-07-22 01:45:00|171.29|169.09|171.48|169.28|171.67|169.47|170.91|168.71|0
1626918600000|2021-07-22 01:50:00|171.39|169.19|171.86|169.66|171.86|169.66|171.1|168.9|0
1626918900000|2021-07-22 01:55:00|171.67|169.47|171.67|169.47|171.67|169.47|171.29|169.09|0
1626919200000|2021-07-22 02:00:00|171.58|169.38|172.43|170.23|172.43|170.23|171.29|169.09|0
1626919500000|2021-07-22 02:05:00|172.24|170.04|172.43|170.23|172.43|170.23|171.86|169.66|0
1626919800000|2021-07-22 02:10:00|172.24|170.04|172.05|169.85|172.24|170.04|171.66|169.46|0
1626920100000|2021-07-22 02:15:00|171.85|169.65|172.04|169.84|172.24|170.04|171.47|169.27|0
1626920400000|2021-07-22 02:20:00|171.85|169.65|171.66|169.46|172.04|169.84|171.66|169.46|0
1626920700000|2021-07-22 02:25:00|171.57|169.37|171.95|169.75|172.04|169.84|171.47|169.27|0
1626921000000|2021-07-22 02:30:00|172.04|169.84|172.23|170.03|172.23|170.03|171.47|169.27|0
1626921300000|2021-07-22 02:35:00|172.04|169.84|171.95|169.75|172.42|170.22|171.85|169.65|0
1626921600000|2021-07-22 02:40:00|171.85|169.65|172.04|169.84|172.23|170.03|171.65|169.45|0
1626921900000|2021-07-22 02:45:00|172.23|170.03|173.18|170.98|173.38|171.18|172.23|170.03|0
1626922200000|2021-07-22 02:50:00|173.28|171.08|173.37|171.17|173.57|171.37|172.99|170.79|0
1626922500000|2021-07-22 02:55:00|173.18|170.98|173.37|171.17|173.37|171.17|172.8|170.6|0
1626922800000|2021-07-22 03:00:00|173.18|170.98|173.37|171.17|173.75|171.55|173.18|170.98|0
1626923100000|2021-07-22 03:05:00|173.47|171.27|172.7|170.5|173.56|171.36|172.41|170.21|0
1626923400000|2021-07-22 03:10:00|172.79|170.59|172.98|170.78|172.98|170.78|172.41|170.21|0
1626923700000|2021-07-22 03:15:00|172.79|170.59|172.6|170.4|172.98|170.78|172.41|170.21|0
1626924000000|2021-07-22 03:20:00|172.41|170.21|172.6|170.4|172.6|170.4|172.21|170.01|0
1626924300000|2021-07-22 03:25:00|172.59|170.39|172.79|170.59|172.98|170.78|172.4|170.2|0
1626924600000|2021-07-22 03:30:00|172.98|170.78|173.36|171.16|173.55|171.35|172.78|170.58|0
1626924900000|2021-07-22 03:35:00|173.46|171.26|173.17|170.97|173.55|171.35|173.17|170.97|0
1626925200000|2021-07-22 03:40:00|172.97|170.77|173.16|170.96|173.16|170.96|172.97|170.77|0
1626925500000|2021-07-22 03:45:00|173.36|171.16|172.97|170.77|173.55|171.35|172.97|170.77|0
1626925800000|2021-07-22 03:50:00|172.88|170.68|172.97|170.77|173.35|171.15|172.78|170.58|0
1626926100000|2021-07-22 03:55:00|172.78|170.58|173.16|170.96|173.16|170.96|172.58|170.38|0
1626926400000|2021-07-22 04:00:00|172.97|170.77|172.96|170.76|173.16|170.96|172.96|170.76|0
1626926700000|2021-07-22 04:05:00|173.16|170.96|172.96|170.76|173.16|170.96|172.87|170.67|0
1626927000000|2021-07-22 04:10:00|173.15|170.95|172.96|170.76|173.25|171.05|172.77|170.57|0
1626927300000|2021-07-22 04:15:00|172.77|170.57|173.15|170.95|173.34|171.14|172.77|170.57|0
1626927600000|2021-07-22 04:20:00|173.34|171.14|173.34|171.14|173.34|171.14|173.15|170.95|0
1626927900000|2021-07-22 04:25:00|173.53|171.33|173.34|171.14|173.53|171.33|173.34|171.14|0
1626928200000|2021-07-22 04:30:00|173.53|171.33|173.15|170.95|173.53|171.33|172.95|170.75|0
1626928500000|2021-07-22 04:35:00|173.34|171.14|173.14|170.94|173.34|171.14|173.14|170.94|0
1626928800000|2021-07-22 04:40:00|173.05|170.85|173.72|171.52|173.72|171.52|172.95|170.75|0
1626929100000|2021-07-22 04:45:00|173.53|171.33|173.33|171.13|173.53|171.33|173.33|171.13|0
1626929400000|2021-07-22 04:50:00|173.52|171.32|173.14|170.94|173.52|171.32|173.14|170.94|0
1626929700000|2021-07-22 04:55:00|173.24|171.04|173.33|171.13|173.33|171.13|173.14|170.94|0
1626930000000|2021-07-22 05:00:00|173.52|171.32|173.33|171.13|173.71|171.51|173.33|171.13|0
1626930300000|2021-07-22 05:05:00|173.52|171.32|173.9|171.7|174.29|172.09|173.33|171.13|0
1626930600000|2021-07-22 05:10:00|174.09|171.89|173.71|171.51|174.09|171.89|173.71|171.51|0
1626930900000|2021-07-22 05:15:00|173.52|171.32|173.9|171.7|173.9|171.7|173.32|171.12|0
1626931200000|2021-07-22 05:20:00|173.71|171.51|173.51|171.31|173.71|171.51|173.32|171.12|0
1626931500000|2021-07-22 05:25:00|173.42|171.22|173.13|170.93|173.51|171.31|173.13|170.93|0
1626931800000|2021-07-22 05:30:00|173.32|171.12|171.97|169.77|173.32|171.12|171.97|169.77|0
1626932100000|2021-07-22 05:35:00|171.88|169.68|172.36|170.16|172.55|170.35|171.59|169.39|0
1626932400000|2021-07-22 05:40:00|172.46|170.26|171.78|169.58|172.55|170.35|171.78|169.58|0
1626932700000|2021-07-22 05:45:00|171.69|169.49|171.59|169.39|171.78|169.58|171.4|169.2|0
1626933000000|2021-07-22 05:50:00|171.69|169.49|172.35|170.15|172.35|170.15|171.59|169.39|0
1626933300000|2021-07-22 05:55:00|172.54|170.34|172.35|170.15|173.12|170.92|172.35|170.15|0
1626933600000|2021-07-22 06:00:00|172.54|170.34|172.92|170.72|173.12|170.92|172.45|170.25|0
1626933900000|2021-07-22 06:05:00|172.73|170.53|172.54|170.34|172.83|170.63|171.96|169.76|0
1626934200000|2021-07-22 06:10:00|172.64|170.44|172.92|170.72|173.11|170.91|172.54|170.34|0
1626934500000|2021-07-22 06:15:00|173.3|171.1|173.49|171.29|173.59|171.39|173.11|170.91|0
1626934800000|2021-07-22 06:20:00|173.3|171.1|172.91|170.71|173.49|171.29|172.91|170.71|0
1626935100000|2021-07-22 06:25:00|173.01|170.81|172.91|170.71|173.11|170.91|172.34|170.14|0
1626935400000|2021-07-22 06:30:00|172.72|170.52|171.95|169.75|172.91|170.71|171.76|169.56|0
1626935700000|2021-07-22 06:35:00|172.05|169.85|170.81|168.61|172.53|170.33|170.81|168.61|0
1626936000000|2021-07-22 06:40:00|170.61|168.41|170.99|168.79|170.99|168.79|169.85|167.65|0
1626936300000|2021-07-22 06:45:00|170.9|168.7|170.42|168.22|170.99|168.79|170.23|168.03|0
1626936600000|2021-07-22 06:50:00|170.61|168.41|171.18|168.98|171.37|169.17|170.61|168.41|0
1626936900000|2021-07-22 06:55:00|171.28|169.08|170.99|168.79|171.37|169.17|170.61|168.41|0
1626937200000|2021-07-22 07:00:00|170.61|168.41|170.38|168.18|170.9|168.7|168.49|166.29|0
1626937500000|2021-07-22 07:05:00|169.8|168|169.8|168|170.37|168.57|169.42|167.62|0
1626937800000|2021-07-22 07:10:00|169.61|167.81|169.23|167.43|170.18|168.38|168.66|166.86|0
1626938100000|2021-07-22 07:15:00|169.04|167.24|169.8|168|169.8|168|168.38|166.58|0
1626938400000|2021-07-22 07:20:00|169.61|167.81|168.66|166.86|169.8|168|168.28|166.48|0
1626938700000|2021-07-22 07:25:00|168.76|166.96|171.5|169.7|171.88|170.08|168.47|166.67|0
1626939000000|2021-07-22 07:30:00|171.69|169.89|173.03|171.23|173.03|171.23|170.36|168.56|0
1626939300000|2021-07-22 07:35:00|172.64|170.84|172.07|170.27|172.64|170.84|171.31|169.51|0
1626939600000|2021-07-22 07:40:00|172.17|170.37|172.26|170.46|172.45|170.65|171.12|169.32|0
1626939900000|2021-07-22 07:45:00|172.07|170.27|172.07|170.27|172.45|170.65|171.69|169.89|0
1626940200000|2021-07-22 07:50:00|172.26|170.46|171.68|169.88|172.45|170.65|171.21|169.41|0
1626940500000|2021-07-22 07:55:00|171.49|169.69|170.92|169.12|171.68|169.88|170.73|168.93|0
1626940800000|2021-07-22 08:00:00|171.11|169.31|171.49|169.69|172.25|170.45|171.11|169.31|0
1626941100000|2021-07-22 08:05:00|171.78|169.98|170.35|168.55|171.87|170.07|170.35|168.55|0
1626941400000|2021-07-22 08:10:00|170.45|168.65|171.11|169.31|171.49|169.69|170.16|168.36|0
1626941700000|2021-07-22 08:15:00|171.2|169.4|171.29|169.49|171.97|170.17|171.1|169.3|0
1626942000000|2021-07-22 08:20:00|171.1|169.3|171.1|169.3|171.86|170.06|171.01|169.21|0
1626942300000|2021-07-22 08:25:00|171.01|169.21|170.44|168.64|171.1|169.3|170.15|168.35|0
1626942600000|2021-07-22 08:30:00|170.53|168.73|170.53|168.73|170.91|169.11|170.34|168.54|0
1626942900000|2021-07-22 08:35:00|170.34|168.54|171.1|169.3|171.29|169.49|169.96|168.16|0
1626943200000|2021-07-22 08:40:00|170.91|169.11|170.14|168.34|170.91|169.11|170.14|168.34|0
1626943500000|2021-07-22 08:45:00|169.95|168.15|170.52|168.72|170.52|168.72|169.76|167.96|0
1626943800000|2021-07-22 08:50:00|170.43|168.63|170.9|169.1|171.47|169.67|170.14|168.34|0
1626944100000|2021-07-22 08:55:00|171|169.2|170.52|168.72|171.09|169.29|170.52|168.72|0
1626944400000|2021-07-22 09:00:00|170.62|168.82|170.9|169.1|171.28|169.48|170.52|168.72|0
1626944700000|2021-07-22 09:05:00|171|169.2|171.09|169.29|171.47|169.67|170.71|168.91|0
1626945000000|2021-07-22 09:10:00|171.18|169.38|170.7|168.9|171.47|169.67|170.51|168.71|0
1626945300000|2021-07-22 09:15:00|170.89|169.09|170.32|168.52|171.08|169.28|170.13|168.33|0
1626945600000|2021-07-22 09:20:00|170.13|168.33|170.04|168.24|170.51|168.71|169.75|167.95|0
1626945900000|2021-07-22 09:25:00|169.94|168.14|169.37|167.57|170.13|168.33|168.99|167.19|0
1626946200000|2021-07-22 09:30:00|169.56|167.76|169.94|168.14|170.13|168.33|169.56|167.76|0
1626946500000|2021-07-22 09:35:00|169.85|168.05|169.18|167.38|169.85|168.05|168.99|167.19|0
1626946800000|2021-07-22 09:40:00|169.37|167.57|169.17|167.37|169.37|167.57|168.99|167.19|0
1626947100000|2021-07-22 09:45:00|169.27|167.47|168.79|166.99|169.36|167.56|168.61|166.81|0
1626947400000|2021-07-22 09:50:00|168.98|167.18|168.98|167.18|169.17|167.37|168.6|166.8|0
1626947700000|2021-07-22 09:55:00|168.79|166.99|169.55|167.75|169.74|167.94|168.79|166.99|0
1626948000000|2021-07-22 10:00:00|169.74|167.94|169.17|167.37|169.93|168.13|169.17|167.37|0
1626948300000|2021-07-22 10:05:00|169.36|167.56|170.68|168.88|171.06|169.26|169.17|167.37|0
1626948600000|2021-07-22 10:10:00|170.49|168.69|169.73|167.93|170.49|168.69|169.54|167.74|0
1626948900000|2021-07-22 10:15:00|169.54|167.74|169.73|167.93|170.49|168.69|169.54|167.74|0
1626949200000|2021-07-22 10:20:00|169.92|168.12|169.54|167.74|170.11|168.31|169.35|167.55|0
1626949500000|2021-07-22 10:25:00|169.73|167.93|169.73|167.93|169.92|168.12|169.54|167.74|0
1626949800000|2021-07-22 10:30:00|169.54|167.74|169.35|167.55|169.73|167.93|169.16|167.36|0
1626950100000|2021-07-22 10:35:00|169.16|167.36|169.53|167.73|169.53|167.73|168.97|167.17|0
1626950400000|2021-07-22 10:40:00|169.34|167.54|168.59|166.79|169.34|167.54|168.59|166.79|0
1626950700000|2021-07-22 10:45:00|168.4|166.6|168.02|166.22|168.96|167.16|168.02|166.22|0
1626951000000|2021-07-22 10:50:00|167.83|166.03|167.26|165.46|168.02|166.22|167.26|165.46|0
1626951300000|2021-07-22 10:55:00|167.45|165.65|168.3|166.5|168.39|166.59|167.45|165.65|0
1626951600000|2021-07-22 11:00:00|168.2|166.4|169.52|167.72|169.52|167.72|168.2|166.4|0
1626951900000|2021-07-22 11:05:00|169.71|167.91|169.43|167.63|169.9|168.1|169.43|167.63|0
1626952200000|2021-07-22 11:10:00|169.52|167.72|169.71|167.91|170.47|168.67|169.52|167.72|0
1626952500000|2021-07-22 11:15:00|170.09|168.29|170.66|168.86|170.66|168.86|169.52|167.72|0
1626952800000|2021-07-22 11:20:00|170.47|168.67|170.85|169.05|171.04|169.24|170.47|168.67|0
1626953100000|2021-07-22 11:25:00|171.04|169.24|171.8|170|171.99|170.19|171.04|169.24|0
1626953400000|2021-07-22 11:30:00|171.99|170.19|170.65|168.85|171.99|170.19|170.65|168.85|0
1626953700000|2021-07-22 11:35:00|170.84|169.04|170.65|168.85|171.41|169.61|170.46|168.66|0
1626954000000|2021-07-22 11:40:00|170.56|168.76|172.65|170.85|173.13|171.33|170.46|168.66|0
1626954300000|2021-07-22 11:45:00|172.55|170.75|172.36|170.56|172.55|170.75|171.03|169.23|0
1626954600000|2021-07-22 11:50:00|172.17|170.37|171.6|169.8|172.36|170.56|171.22|169.42|0
1626954900000|2021-07-22 11:55:00|171.41|169.61|170.83|169.03|171.6|169.8|170.64|168.84|0
1626955200000|2021-07-22 12:00:00|170.64|168.84|172.93|171.13|172.93|171.13|170.64|168.84|0
1626955500000|2021-07-22 12:05:00|173.12|171.32|173.5|171.7|174.08|172.28|172.55|170.75|0
1626955800000|2021-07-22 12:10:00|173.31|171.51|172.35|170.55|173.89|172.09|172.16|170.36|0
1626956100000|2021-07-22 12:15:00|172.54|170.74|172.16|170.36|172.54|170.74|172.16|170.36|0
1626956400000|2021-07-22 12:20:00|172.35|170.55|171.97|170.17|172.73|170.93|171.59|169.79|0
1626956700000|2021-07-22 12:25:00|171.78|169.98|172.16|170.36|173.11|171.31|171.59|169.79|0
1626957000000|2021-07-22 12:30:00|171.97|170.17|173.49|171.69|174.45|172.65|171.97|170.17|0
1626957300000|2021-07-22 12:35:00|173.3|171.5|177.34|175.54|177.34|175.54|173.3|171.5|0
1626957600000|2021-07-22 12:40:00|177.15|175.35|176.18|174.38|177.54|175.74|175.99|174.19|0
1626957900000|2021-07-22 12:45:00|176.38|174.58|176.37|174.57|177.53|175.73|176.18|174.38|0
1626958200000|2021-07-22 12:50:00|176.57|174.77|178.89|177.09|178.89|177.09|176.37|174.57|0
1626958500000|2021-07-22 12:55:00|178.7|176.9|177.14|175.34|178.89|177.09|177.14|175.34|0
1626958800000|2021-07-22 13:00:00|177.53|175.73|177.14|175.34|177.53|175.73|176.18|174.38|0
1626959100000|2021-07-22 13:05:00|176.95|175.15|176.95|175.15|177.33|175.53|176.28|174.48|0
1626959400000|2021-07-22 13:10:00|177.14|175.34|176.75|174.95|178.3|176.5|176.37|174.57|0
1626959700000|2021-07-22 13:15:00|176.56|174.76|175.01|173.21|176.56|174.76|174.44|172.64|0
1626960000000|2021-07-22 13:20:00|175.21|173.41|175.2|173.4|175.59|173.79|174.54|172.74|0
1626960300000|2021-07-22 13:25:00|175.4|173.6|173.86|172.06|175.4|173.6|173.86|172.06|0
1626960600000|2021-07-22 13:30:00|174.24|172.44|175.2|173.4|175.59|173.79|171.94|170.14|0
1626960900000|2021-07-22 13:35:00|175.78|173.98|177.32|175.52|179.65|177.85|175.78|173.98|0
1626961200000|2021-07-22 13:40:00|177.13|175.33|173.28|171.48|177.32|175.52|172.13|170.33|0
1626961500000|2021-07-22 13:45:00|173.08|171.28|178.29|176.49|178.48|176.68|172.32|170.52|0
1626961800000|2021-07-22 13:50:00|178.09|176.29|177.64|175.84|180.74|178.94|175.77|173.97|0
1626962100000|2021-07-22 13:55:00|178.41|176.61|177.83|176.03|179.77|177.97|177.64|175.84|0
1626962400000|2021-07-22 14:00:00|176.87|175.07|177.45|175.65|178.22|176.42|174.76|172.96|0
1626962700000|2021-07-22 14:05:00|178.02|176.22|176.48|174.68|179.96|178.16|176.1|174.3|0
1626963000000|2021-07-22 14:10:00|176.29|174.49|174.37|172.57|176.29|174.49|174.18|172.38|0
1626963300000|2021-07-22 14:15:00|174.56|172.76|174.75|172.95|176.09|174.29|174.18|172.38|0
1626963600000|2021-07-22 14:20:00|174.56|172.76|176.86|175.06|176.86|175.06|174.56|172.76|0
1626963900000|2021-07-22 14:25:00|176.67|174.87|174.94|173.14|177.05|175.25|174.55|172.75|0
1626964200000|2021-07-22 14:30:00|175.13|173.33|173.79|171.99|175.13|173.33|173.21|171.41|0
1626964500000|2021-07-22 14:35:00|173.6|171.8|172.07|170.27|174.36|172.56|172.07|170.27|0
1626964800000|2021-07-22 14:40:00|172.45|170.65|171.31|169.51|172.64|170.84|169.98|168.18|0
1626965100000|2021-07-22 14:45:00|171.12|169.32|171.5|169.7|172.64|170.84|170.93|169.13|0
1626965400000|2021-07-22 14:50:00|171.69|169.89|171.49|169.69|172.64|170.84|171.3|169.5|0
1626965700000|2021-07-22 14:55:00|171.3|169.5|172.44|170.64|172.44|170.64|171.11|169.31|0
1626966000000|2021-07-22 15:00:00|172.63|170.83|172.15|170.35|173.39|171.59|171.19|169.39|0
1626966300000|2021-07-22 15:05:00|171.95|170.15|172.53|170.73|174.26|172.46|171.95|170.15|0
1626966600000|2021-07-22 15:10:00|172.72|170.92|173.49|171.69|174.84|173.04|172.34|170.54|0
1626966900000|2021-07-22 15:15:00|173.87|172.07|172.91|171.11|174.84|173.04|172.72|170.92|0
1626967200000|2021-07-22 15:20:00|172.72|170.92|172.52|170.72|173.87|172.07|171.76|169.96|0
1626967500000|2021-07-22 15:25:00|172.33|170.53|174.06|172.26|176.19|174.39|172.33|170.53|0
1626967800000|2021-07-22 15:30:00|174.25|172.45|175.8|174|175.8|174|173.29|171.49|0
1626968100000|2021-07-22 15:35:00|175.99|174.19|174.83|173.03|175.99|174.19|174.44|172.64|0
1626968400000|2021-07-22 15:40:00|174.64|172.84|177.74|175.94|177.74|175.94|174.64|172.84|0
1626968700000|2021-07-22 15:45:00|177.54|175.74|176.89|175.09|177.93|176.13|175.99|174.19|0
1626969000000|2021-07-22 15:50:00|176.7|174.9|176.11|174.31|177.66|175.86|176.11|174.31|0
1626969300000|2021-07-22 15:55:00|175.92|174.12|176.11|174.31|176.5|174.7|175.53|173.73|0
1626969600000|2021-07-22 16:00:00|175.92|174.12|178.82|177.02|178.82|177.02|175.15|173.35|0
1626969900000|2021-07-22 16:05:00|178.63|176.83|181.07|179.27|181.07|179.27|178.24|176.44|0
1626970200000|2021-07-22 16:10:00|181.55|179.75|180.38|178.58|181.94|180.14|180.38|178.58|0
1626970500000|2021-07-22 16:15:00|180.77|178.97|180.56|178.76|180.96|179.16|178.82|177.02|0
1626970800000|2021-07-22 16:20:00|180.95|179.15|182.74|180.94|183.13|181.33|180.36|178.56|0
1626971100000|2021-07-22 16:25:00|182.93|181.13|178.85|177.05|182.93|181.13|178.47|176.67|0
1626971400000|2021-07-22 16:30:00|179.24|177.44|178.85|177.05|179.82|178.02|178.66|176.86|0
1626971700000|2021-07-22 16:35:00|178.66|176.86|176.15|174.35|178.85|177.05|176.15|174.35|0
1626972000000|2021-07-22 16:40:00|176.34|174.54|176.34|174.54|177.3|175.5|176.06|174.26|0
1626972300000|2021-07-22 16:45:00|176.53|174.73|178.65|176.85|178.65|176.85|176.34|174.54|0
1626972600000|2021-07-22 16:50:00|178.46|176.66|176.72|174.92|178.46|176.66|176.15|174.35|0
1626972900000|2021-07-22 16:55:00|176.53|174.73|174.61|172.81|176.72|174.92|174.61|172.81|0
1626973200000|2021-07-22 17:00:00|174.8|173|174.42|172.62|175.57|173.77|174.23|172.43|0
1626973500000|2021-07-22 17:05:00|174.23|172.43|174.23|172.43|174.8|173|174.04|172.24|0
1626973800000|2021-07-22 17:10:00|174.42|172.62|173.27|171.47|174.61|172.81|172.7|170.9|0
1626974100000|2021-07-22 17:15:00|173.46|171.66|173.27|171.47|173.46|171.66|172.89|171.09|0
1626974400000|2021-07-22 17:20:00|173.46|171.66|172.7|170.9|174.22|172.42|172.7|170.9|0
1626974700000|2021-07-22 17:25:00|172.89|171.09|172.89|171.09|173.65|171.85|172.51|170.71|0
1626975000000|2021-07-22 17:30:00|172.7|170.9|172.12|170.32|173.27|171.47|171.75|169.95|0
1626975300000|2021-07-22 17:35:00|171.94|170.14|172.31|170.51|172.5|170.7|171.75|169.95|0
1626975600000|2021-07-22 17:40:00|172.12|170.32|172.31|170.51|172.31|170.51|171.93|170.13|0
1626975900000|2021-07-22 17:45:00|172.12|170.32|172.12|170.32|173.07|171.27|172.12|170.32|0
1626976200000|2021-07-22 17:50:00|172.31|170.51|171.55|169.75|172.69|170.89|171.36|169.56|0
1626976500000|2021-07-22 17:55:00|171.36|169.56|171.36|169.56|172.31|170.51|171.36|169.56|0
1626976800000|2021-07-22 18:00:00|171.55|169.75|171.36|169.56|171.93|170.13|171.36|169.56|0
1626977100000|2021-07-22 18:05:00|171.17|169.37|171.73|169.93|171.73|169.93|170.22|168.42|0
1626977400000|2021-07-22 18:10:00|171.54|169.74|169.27|167.47|171.54|169.74|169.27|167.47|0
1626977700000|2021-07-22 18:15:00|169.46|167.66|168.75|166.95|170.33|168.53|167.61|165.81|0
1626978000000|2021-07-22 18:20:00|168.85|167.05|168.36|166.56|169.51|167.71|168.18|166.38|0
1626978300000|2021-07-22 18:25:00|168.55|166.75|168.36|166.56|168.74|166.94|168.17|166.37|0
1626978600000|2021-07-22 18:30:00|168.46|166.66|168.74|166.94|169.12|167.32|168.36|166.56|0
1626978900000|2021-07-22 18:35:00|168.84|167.04|168.36|166.56|169.12|167.32|168.17|166.37|0
1626979200000|2021-07-22 18:40:00|168.17|166.37|168.01|166.21|169.31|167.51|167.98|166.18|0
1626979500000|2021-07-22 18:45:00|167.82|166.02|167.63|165.83|168.01|166.21|166.49|164.69|0
1626979800000|2021-07-22 18:50:00|167.44|165.64|167.63|165.83|168.2|166.4|167.06|165.26|0
1626980100000|2021-07-22 18:55:00|167.44|165.64|166.11|164.31|168.01|166.21|166.11|164.31|0
1626980400000|2021-07-22 19:00:00|166.3|164.5|166.49|164.69|166.87|165.07|165.92|164.12|0
1626980700000|2021-07-22 19:05:00|166.68|164.88|167.62|165.82|167.82|166.02|166.49|164.69|0
1626981000000|2021-07-22 19:10:00|167.81|166.01|170.21|168.41|170.59|168.79|167.43|165.63|0
1626981300000|2021-07-22 19:15:00|170.4|168.6|169.83|168.03|170.77|168.97|169.46|167.66|0
1626981600000|2021-07-22 19:20:00|170.02|168.22|170.4|168.6|170.58|168.78|169.27|167.47|0
1626981900000|2021-07-22 19:25:00|170.21|168.41|169.83|168.03|170.4|168.6|169.27|167.47|0
1626982200000|2021-07-22 19:30:00|170.02|168.22|171.52|169.72|172.46|170.66|170.02|168.22|0
1626982500000|2021-07-22 19:35:00|171.33|169.53|171.71|169.91|172.46|170.66|171.14|169.34|0
1626982800000|2021-07-22 19:40:00|172.08|170.28|171.52|169.72|172.84|171.04|171.33|169.53|0
1626983100000|2021-07-22 19:45:00|171.33|169.53|171.14|169.34|171.7|169.9|170.01|168.21|0
1626983400000|2021-07-22 19:50:00|170.57|168.77|170.57|168.77|171.7|169.9|170.38|168.58|0
1626983700000|2021-07-22 19:55:00|170.38|168.58|170.01|168.21|171.13|169.33|169.63|167.83|0
1626984000000|2021-07-22 20:00:00|169.82|168.02|167.95|166.15|169.82|168.02|167.76|165.96|0
1626984300000|2021-07-22 20:05:00|167.76|165.96|167.76|165.96|167.95|166.15|167.57|165.77|0
1626984600000|2021-07-22 20:10:00|167.57|165.77|167.57|165.77|167.76|165.96|167.38|165.58|0
1626984900000|2021-07-22 20:15:00|167.77|165.57|166.47|164.27|167.77|165.57|166.47|164.27|0
1626985200000|2021-07-22 20:20:00|166.28|164.08|165.17|162.97|166.47|164.27|165.17|162.97|0
1626985500000|2021-07-22 20:25:00|165.35|163.15|164.61|162.41|165.35|163.15|164.24|162.04|0
1626985800000|2021-07-22 20:30:00|164.43|162.23|164.42|162.22|164.61|162.41|164.24|162.04|0
1626986100000|2021-07-22 20:35:00|164.61|162.41|164.24|162.04|164.61|162.41|164.24|162.04|0
1626986400000|2021-07-22 20:40:00|164.05|161.85|163.32|161.12|164.05|161.85|163.32|161.12|0
1626986700000|2021-07-22 20:45:00|163.5|161.3|162.4|160.2|163.5|161.3|161.66|159.46|0
1626987000000|2021-07-22 20:50:00|162.39|160.19|161.66|159.46|162.39|160.19|161.66|159.46|0
1626987300000|2021-07-22 20:55:00|161.84|159.64|161.69|159.49|162.03|159.83|161.48|159.28|0
1626987600000|2021-07-22 21:00:00|161.75|159.55|161.96|159.76|162.02|159.82|161.67|159.47|0
1626987900000|2021-07-22 21:05:00|161.99|159.79|161.69|159.49|162.15|159.95|161.69|159.49|0
1626988200000|2021-07-22 21:10:00|161.35|159.15|161.72|159.52|161.72|159.52|161.19|158.99|0
1626988500000|2021-07-22 21:15:00|161.51|159.31|161.53|159.33|161.77|159.57|161.45|159.25|0
1626988800000|2021-07-22 21:20:00|161.45|159.25|161.53|159.33|161.61|159.41|161.32|159.12|0
1626989100000|2021-07-22 21:25:00|161.45|159.25|161.32|159.12|161.5|159.3|161.19|158.99|0
1626989400000|2021-07-22 21:30:00|161.58|159.38|161.48|159.28|161.63|159.43|161.48|159.28|0
1626989700000|2021-07-22 21:35:00|161.45|159.25|161.53|159.33|161.6|159.4|161.45|159.25|0
1626990000000|2021-07-22 21:40:00|161.6|159.4|161.57|159.37|161.74|159.54|161.57|159.37|0
1626990300000|2021-07-22 21:45:00|161.55|159.35|162|159.8|162|159.8|161.49|159.29|0
1626990600000|2021-07-22 21:50:00|162.03|159.83|162.02|159.82|162.05|159.85|161.86|159.66|0
1626990900000|2021-07-22 21:55:00|162.05|159.85|161.81|159.61|162.16|159.96|161.81|159.61|0
1626991200000|2021-07-22 22:00:00|161.36|159.16|161.82|159.62|162.1|159.9|161.36|159.16|0
1626991500000|2021-07-22 22:05:00|161.63|159.43|162.36|160.16|162.36|160.16|161.63|159.43|0
1626991800000|2021-07-22 22:10:00|162.18|159.98|162.36|160.16|162.55|160.35|162|159.8|0
1626992100000|2021-07-22 22:15:00|162.18|159.98|162.36|160.16|162.54|160.34|161.99|159.79|0
1626992400000|2021-07-22 22:20:00|162.54|160.34|162.36|160.16|162.54|160.34|162.17|159.97|0
1626992700000|2021-07-22 22:25:00|162.54|160.34|162.91|160.71|162.91|160.71|162.54|160.34|0
1626993000000|2021-07-22 22:30:00|162.72|160.52|162.72|160.52|163.09|160.89|162.63|160.43|0
1626993300000|2021-07-22 22:35:00|162.82|160.62|163.09|160.89|163.09|160.89|162.54|160.34|0
1626993600000|2021-07-22 22:40:00|163.27|161.07|162.9|160.7|163.27|161.07|162.9|160.7|0
1626993900000|2021-07-22 22:45:00|162.72|160.52|163.08|160.88|163.08|160.88|162.72|160.52|0
1626994200000|2021-07-22 22:50:00|162.9|160.7|162.71|160.51|162.9|160.7|162.62|160.42|0
1626994500000|2021-07-22 22:55:00|162.53|160.33|162.71|160.51|162.71|160.51|162.53|160.33|0
1626994800000|2021-07-22 23:00:00|162.62|160.42|162.52|160.32|162.71|160.51|162.52|160.32|0
1626995100000|2021-07-22 23:05:00|162.34|160.14|162.52|160.32|162.52|160.32|161.79|159.59|0
1626995400000|2021-07-22 23:10:00|162.71|160.51|162.52|160.32|162.71|160.51|162.52|160.32|0
1626995700000|2021-07-22 23:15:00|162.7|160.5|162.7|160.5|162.7|160.5|162.52|160.32|0
1626996000000|2021-07-22 23:20:00|162.89|160.69|162.52|160.32|163.07|160.87|162.52|160.32|0
1626996300000|2021-07-22 23:25:00|162.61|160.41|162.51|160.31|162.7|160.5|162.51|160.31|0
1626996600000|2021-07-22 23:30:00|162.61|160.41|163.06|160.86|163.06|160.86|162.51|160.31|0
1626996900000|2021-07-22 23:35:00|162.88|160.68|162.88|160.68|163.06|160.86|162.88|160.68|0
1626997200000|2021-07-22 23:40:00|162.69|160.49|163.06|160.86|163.06|160.86|162.69|160.49|0
1626997500000|2021-07-22 23:45:00|162.97|160.77|162.69|160.49|162.97|160.77|162.51|160.31|0
1626997800000|2021-07-22 23:50:00|162.6|160.4|162.69|160.49|162.69|160.49|162.51|160.31|0
1626998100000|2021-07-22 23:55:00|162.87|160.67|162.87|160.67|162.87|160.67|162.69|160.49|0
1626998400000|2021-07-23 00:00:00|163.05|160.85|164.16|161.96|164.16|161.96|163.05|160.85|0
1626998700000|2021-07-23 00:05:00|163.97|161.77|163.6|161.4|163.97|161.77|163.23|161.03|0
1626999000000|2021-07-23 00:10:00|163.51|161.31|163.42|161.22|163.79|161.59|163.23|161.03|0
1626999300000|2021-07-23 00:15:00|163.6|161.4|163.05|160.85|163.6|161.4|162.68|160.48|0
1626999600000|2021-07-23 00:20:00|163.14|160.94|162.49|160.29|163.14|160.94|162.49|160.29|0
1626999900000|2021-07-23 00:25:00|162.31|160.11|162.31|160.11|162.68|160.48|161.94|159.74|0
1627000200000|2021-07-23 00:30:00|162.22|160.02|161.39|159.19|162.49|160.29|161.39|159.19|0
1627000500000|2021-07-23 00:35:00|161.21|159.01|160.84|158.64|161.39|159.19|160.66|158.46|0
1627000800000|2021-07-23 00:40:00|161.02|158.82|161.02|158.82|161.2|159|160.84|158.64|0
1627001100000|2021-07-23 00:45:00|161.2|159|160.11|157.91|161.2|159|159.92|157.72|0
1627001400000|2021-07-23 00:50:00|159.92|157.72|160.02|157.82|160.1|157.9|159.56|157.36|0
1627001700000|2021-07-23 00:55:00|160.1|157.9|160.28|158.08|160.29|158.09|159.92|157.72|0
1627002000000|2021-07-23 01:00:00|160.1|157.9|160.46|158.26|160.46|158.26|159.92|157.72|0
1627002300000|2021-07-23 01:05:00|160.56|158.36|160.46|158.26|160.65|158.45|160.19|157.99|0
1627002600000|2021-07-23 01:10:00|160.37|158.17|160.64|158.44|160.64|158.44|160.28|158.08|0
1627002900000|2021-07-23 01:15:00|160.74|158.54|160.09|157.89|160.83|158.63|160.09|157.89|0
1627003200000|2021-07-23 01:20:00|159.91|157.71|160.64|158.44|160.64|158.44|159.91|157.71|0
1627003500000|2021-07-23 01:25:00|160.55|158.35|160.09|157.89|160.55|158.35|160.09|157.89|0
1627003800000|2021-07-23 01:30:00|160.27|158.07|160.27|158.07|160.64|158.44|160.09|157.89|0
1627004100000|2021-07-23 01:35:00|160.36|158.16|160.63|158.43|160.63|158.43|159.54|157.34|0
1627004400000|2021-07-23 01:40:00|160.54|158.34|160.81|158.61|161.55|159.35|160.54|158.34|0
1627004700000|2021-07-23 01:45:00|161|158.8|160.45|158.25|161|158.8|160.45|158.25|0
1627005000000|2021-07-23 01:50:00|160.26|158.06|160.26|158.06|160.45|158.25|160.08|157.88|0
1627005300000|2021-07-23 01:55:00|160.44|158.24|160.99|158.79|161.17|158.97|160.26|158.06|0
1627005600000|2021-07-23 02:00:00|161.08|158.88|160.26|158.06|161.17|158.97|160.08|157.88|0
1627005900000|2021-07-23 02:05:00|160.44|158.24|160.8|158.6|160.8|158.6|160.07|157.87|0
1627006200000|2021-07-23 02:10:00|161.17|158.97|161.17|158.97|161.35|159.15|160.71|158.51|0
1627006500000|2021-07-23 02:15:00|160.98|158.78|160.98|158.78|161.53|159.33|160.98|158.78|0
1627006800000|2021-07-23 02:20:00|161.16|158.96|161.16|158.96|161.71|159.51|160.98|158.78|0
1627007100000|2021-07-23 02:25:00|161.26|159.06|161.53|159.33|161.71|159.51|161.16|158.96|0
1627007400000|2021-07-23 02:30:00|161.71|159.51|161.89|159.69|161.89|159.69|161.34|159.14|0
1627007700000|2021-07-23 02:35:00|161.71|159.51|161.52|159.32|161.89|159.69|161.52|159.32|0
1627008000000|2021-07-23 02:40:00|161.62|159.42|162.17|159.97|162.62|160.42|161.52|159.32|0
1627008300000|2021-07-23 02:45:00|162.25|160.05|162.44|160.24|162.62|160.42|162.25|160.05|0
1627008600000|2021-07-23 02:50:00|162.25|160.05|162.07|159.87|162.25|160.05|161.88|159.68|0
1627008900000|2021-07-23 02:55:00|161.88|159.68|161.88|159.68|162.07|159.87|161.7|159.5|0
1627009200000|2021-07-23 03:00:00|162.06|159.86|161.15|158.95|162.25|160.05|161.15|158.95|0
1627009500000|2021-07-23 03:05:00|161.33|159.13|161.61|159.41|161.69|159.49|161.33|159.13|0
1627009800000|2021-07-23 03:10:00|161.51|159.31|162.24|160.04|162.43|160.23|161.51|159.31|0
1627010100000|2021-07-23 03:15:00|162.06|159.86|162.06|159.86|162.24|160.04|161.87|159.67|0
1627010400000|2021-07-23 03:20:00|161.87|159.67|162.05|159.85|162.24|160.04|161.87|159.67|0
1627010700000|2021-07-23 03:25:00|162.24|160.04|162.15|159.95|162.6|160.4|162.05|159.85|0
1627011000000|2021-07-23 03:30:00|162.05|159.85|161.87|159.67|162.24|160.04|161.68|159.48|0
1627011300000|2021-07-23 03:35:00|161.96|159.76|161.86|159.66|162.23|160.03|161.68|159.48|0
1627011600000|2021-07-23 03:40:00|161.96|159.76|162.05|159.85|162.23|160.03|161.96|159.76|0
1627011900000|2021-07-23 03:45:00|162.41|160.21|162.23|160.03|162.41|160.21|162.04|159.84|0
1627012200000|2021-07-23 03:50:00|162.41|160.21|162.41|160.21|162.41|160.21|162.14|159.94|0
1627012500000|2021-07-23 03:55:00|162.23|160.03|162.04|159.84|162.41|160.21|162.04|159.84|0
1627012800000|2021-07-23 04:00:00|162.22|160.02|162.41|160.21|162.41|160.21|162.04|159.84|0
1627013100000|2021-07-23 04:05:00|162.4|160.2|162.95|160.75|162.95|160.75|162.32|160.12|0
1627013400000|2021-07-23 04:10:00|162.77|160.57|163.14|160.94|163.14|160.94|162.77|160.57|0
1627013700000|2021-07-23 04:15:00|162.95|160.75|163.13|160.93|163.69|161.49|162.95|160.75|0
1627014000000|2021-07-23 04:20:00|162.95|160.75|162.76|160.56|163.05|160.85|162.58|160.38|0
1627014300000|2021-07-23 04:25:00|162.68|160.48|162.58|160.38|162.68|160.48|162.4|160.2|0
1627014600000|2021-07-23 04:30:00|162.49|160.29|162.03|159.83|162.49|160.29|161.84|159.64|0
1627014900000|2021-07-23 04:35:00|161.94|159.74|161.84|159.64|162.03|159.83|161.66|159.46|0
1627015200000|2021-07-23 04:40:00|161.75|159.55|162.02|159.82|162.02|159.82|161.66|159.46|0
1627015500000|2021-07-23 04:45:00|161.93|159.73|161.84|159.64|162.02|159.82|161.65|159.45|0
1627015800000|2021-07-23 04:50:00|161.75|159.55|161.47|159.27|161.84|159.64|161.47|159.27|0
1627016100000|2021-07-23 04:55:00|161.56|159.36|161.83|159.63|161.83|159.63|161.38|159.18|0
1627016400000|2021-07-23 05:00:00|161.65|159.45|162.75|160.55|162.93|160.73|161.65|159.45|0
1627016700000|2021-07-23 05:05:00|162.93|160.73|162.38|160.18|162.93|160.73|162.2|160|0
1627017000000|2021-07-23 05:10:00|162.2|160|162.01|159.81|162.38|160.18|161.83|159.63|0
1627017300000|2021-07-23 05:15:00|162.19|159.99|162.19|159.99|162.19|159.99|161.64|159.44|0
1627017600000|2021-07-23 05:20:00|162.1|159.9|161.82|159.62|162.19|159.99|161.64|159.44|0
1627017900000|2021-07-23 05:25:00|161.73|159.53|161.82|159.62|162.01|159.81|161.64|159.44|0
1627018200000|2021-07-23 05:30:00|162|159.8|162|159.8|162.37|160.17|162|159.8|0
1627018500000|2021-07-23 05:35:00|162.1|159.9|162|159.8|162.1|159.9|161.82|159.62|0
1627018800000|2021-07-23 05:40:00|161.82|159.62|162.18|159.98|162.55|160.35|161.82|159.62|0
1627019100000|2021-07-23 05:45:00|162|159.8|162|159.8|162.36|160.16|162|159.8|0
1627019400000|2021-07-23 05:50:00|162.18|159.98|162.18|159.98|162.55|160.35|161.99|159.79|0
1627019700000|2021-07-23 05:55:00|161.99|159.79|161.99|159.79|162.36|160.16|161.99|159.79|0
1627020000000|2021-07-23 06:00:00|162.18|159.98|161.28|159.08|162.49|160.29|160.89|158.69|0
1627020300000|2021-07-23 06:05:00|161.09|158.89|161.64|159.44|161.82|159.62|161.09|158.89|0
1627020600000|2021-07-23 06:10:00|161.73|159.53|161.45|159.25|162.19|159.99|161.27|159.07|0
1627020900000|2021-07-23 06:15:00|161.64|159.44|160.18|157.98|161.73|159.53|160.18|157.98|0
1627021200000|2021-07-23 06:20:00|160.09|157.89|160.18|157.98|160.72|158.52|159.81|157.61|0
1627021500000|2021-07-23 06:25:00|160.27|158.07|160.54|158.34|160.72|158.52|160.18|157.98|0
1627021800000|2021-07-23 06:30:00|160.36|158.16|160.17|157.97|160.9|158.7|159.99|157.79|0
1627022100000|2021-07-23 06:35:00|160.09|157.89|160.35|158.15|160.9|158.7|159.99|157.79|0
1627022400000|2021-07-23 06:40:00|160.45|158.25|160.17|157.97|160.45|158.25|159.99|157.79|0
1627022700000|2021-07-23 06:45:00|160.08|157.88|160.53|158.33|160.53|158.33|159.8|157.6|0
1627023000000|2021-07-23 06:50:00|160.71|158.51|160.53|158.33|161.07|158.87|160.35|158.15|0
1627023300000|2021-07-23 06:55:00|160.71|158.51|160.53|158.33|161.07|158.87|160.34|158.14|0
1627023600000|2021-07-23 07:00:00|160.34|158.14|160.48|158.28|162.38|160.18|159.98|157.78|0
1627023900000|2021-07-23 07:05:00|160.39|158.19|160.46|158.66|161.19|159.39|159.55|157.75|0
1627024200000|2021-07-23 07:10:00|160.28|158.48|160.46|158.66|161|159.2|159.73|157.93|0
1627024500000|2021-07-23 07:15:00|160.55|158.75|161.55|159.75|162.1|160.3|160.46|158.66|0
1627024800000|2021-07-23 07:20:00|161.64|159.84|161|159.2|162.1|160.3|160.63|158.83|0
1627025100000|2021-07-23 07:25:00|160.82|159.02|160.36|158.56|160.82|159.02|159.9|158.1|0
1627025400000|2021-07-23 07:30:00|160.45|158.65|159.9|158.1|160.45|158.65|159.36|157.56|0
1627025700000|2021-07-23 07:35:00|160.08|158.28|160.08|158.28|160.45|158.65|159.54|157.74|0
1627026000000|2021-07-23 07:40:00|159.9|158.1|159.99|158.19|160.63|158.83|159.72|157.92|0
1627026300000|2021-07-23 07:45:00|160.08|158.28|159.35|157.55|160.26|158.46|159.17|157.37|0
1627026600000|2021-07-23 07:50:00|159.17|157.37|158.08|156.28|159.35|157.55|157.9|156.1|0
1627026900000|2021-07-23 07:55:00|157.9|156.1|157.9|156.1|158.26|156.46|157.9|156.1|0
1627027200000|2021-07-23 08:00:00|157.72|155.92|157.89|156.09|157.99|156.19|157.35|155.55|0
1627027500000|2021-07-23 08:05:00|157.71|155.91|157.62|155.82|158.62|156.82|157.35|155.55|0
1627027800000|2021-07-23 08:10:00|157.71|155.91|157.89|156.09|157.89|156.09|157.53|155.73|0
1627028100000|2021-07-23 08:15:00|157.71|155.91|157.53|155.73|157.71|155.91|157.35|155.55|0
1627028400000|2021-07-23 08:20:00|157.71|155.91|157.8|156|158.25|156.45|157.71|155.91|0
1627028700000|2021-07-23 08:25:00|157.89|156.09|158.06|156.26|158.25|156.45|157.88|156.08|0
1627029000000|2021-07-23 08:30:00|157.98|156.18|157.34|155.54|157.98|156.18|157.16|155.36|0
1627029300000|2021-07-23 08:35:00|157.52|155.72|156.44|154.64|157.52|155.72|156.26|154.46|0
1627029600000|2021-07-23 08:40:00|156.62|154.82|156.61|154.81|156.98|155.18|156.44|154.64|0
1627029900000|2021-07-23 08:45:00|156.53|154.73|156.79|154.99|156.79|154.99|156.07|154.27|0
1627030200000|2021-07-23 08:50:00|156.61|154.81|156.61|154.81|156.79|154.99|156.25|154.45|0
1627030500000|2021-07-23 08:55:00|156.7|154.9|157.15|155.35|157.33|155.53|156.61|154.81|0
1627030800000|2021-07-23 09:00:00|157.06|155.26|157.2|155.4|158.01|156.21|156.79|154.99|0
1627031100000|2021-07-23 09:05:00|157.38|155.58|156.84|155.04|157.38|155.58|156.84|155.04|0
1627031400000|2021-07-23 09:10:00|157.02|155.22|156.48|154.68|157.02|155.22|156.3|154.5|0
1627031700000|2021-07-23 09:15:00|156.3|154.5|156.48|154.68|156.48|154.68|156.12|154.32|0
1627032000000|2021-07-23 09:20:00|156.3|154.5|156.48|154.68|156.48|154.68|156.12|154.32|0
1627032300000|2021-07-23 09:25:00|156.39|154.59|156.65|154.85|157.01|155.21|156.12|154.32|0
1627032600000|2021-07-23 09:30:00|156.47|154.67|156.47|154.67|156.83|155.03|156.29|154.49|0
1627032900000|2021-07-23 09:35:00|156.29|154.49|155.4|153.6|156.47|154.67|155.22|153.42|0
1627033200000|2021-07-23 09:40:00|155.58|153.78|155.04|153.24|155.58|153.78|154.86|153.06|0
1627033500000|2021-07-23 09:45:00|154.86|153.06|154.14|152.34|155.22|153.42|154.14|152.34|0
1627033800000|2021-07-23 09:50:00|154.32|152.52|155.03|153.23|155.21|153.41|153.61|151.81|0
1627034100000|2021-07-23 09:55:00|155.21|153.41|155.75|153.95|155.75|153.95|155.03|153.23|0
1627034400000|2021-07-23 10:00:00|156.1|154.3|155.56|153.76|156.1|154.3|155.56|153.76|0
1627034700000|2021-07-23 10:05:00|155.74|153.94|155.74|153.94|155.92|154.12|155.56|153.76|0
1627035000000|2021-07-23 10:10:00|155.92|154.12|155.74|153.94|155.92|154.12|155.38|153.58|0
1627035300000|2021-07-23 10:15:00|155.56|153.76|155.74|153.94|156.01|154.21|155.56|153.76|0
1627035600000|2021-07-23 10:20:00|155.56|153.76|155.56|153.76|155.74|153.94|155.56|153.76|0
1627035900000|2021-07-23 10:25:00|155.73|153.93|155.73|153.93|155.73|153.93|155.2|153.4|0
1627036200000|2021-07-23 10:30:00|155.65|153.85|155.37|153.57|155.73|153.93|155.19|153.39|0
1627036500000|2021-07-23 10:35:00|155.29|153.49|155.01|153.21|155.55|153.75|155.01|153.21|0
1627036800000|2021-07-23 10:40:00|155.19|153.39|154.66|152.86|155.19|153.39|154.66|152.86|0
1627037100000|2021-07-23 10:45:00|155.01|153.21|155.01|153.21|155.19|153.39|154.65|152.85|0
1627037400000|2021-07-23 10:50:00|155.19|153.39|155.19|153.39|155.54|153.74|155.01|153.21|0
1627037700000|2021-07-23 10:55:00|155.28|153.48|155.01|153.21|155.36|153.56|154.83|153.03|0
1627038000000|2021-07-23 11:00:00|155.18|153.38|155.72|153.92|155.72|153.92|154.92|153.12|0
1627038300000|2021-07-23 11:05:00|155.9|154.1|156.07|154.27|156.97|155.17|155.72|153.92|0
1627038600000|2021-07-23 11:10:00|156.25|154.45|156.61|154.81|156.79|154.99|156.25|154.45|0
1627038900000|2021-07-23 11:15:00|156.97|155.17|156.25|154.45|157.15|155.35|156.07|154.27|0
1627039200000|2021-07-23 11:20:00|156.43|154.63|157.14|155.34|157.32|155.52|156.25|154.45|0
1627039500000|2021-07-23 11:25:00|157.24|155.44|157.68|155.88|157.86|156.06|156.96|155.16|0
1627039800000|2021-07-23 11:30:00|157.86|156.06|157.5|155.7|157.86|156.06|157.5|155.7|0
1627040100000|2021-07-23 11:35:00|157.32|155.52|156.96|155.16|157.32|155.52|156.78|154.98|0
1627040400000|2021-07-23 11:40:00|156.78|154.98|157.32|155.52|157.32|155.52|156.6|154.8|0
1627040700000|2021-07-23 11:45:00|157.14|155.34|157.31|155.51|157.67|155.87|156.95|155.15|0
1627041000000|2021-07-23 11:50:00|157.23|155.43|156.41|154.61|157.31|155.51|156.41|154.61|0
1627041300000|2021-07-23 11:55:00|156.51|154.71|156.41|154.61|156.59|154.79|156.41|154.61|0
1627041600000|2021-07-23 12:00:00|156.59|154.79|155.87|154.07|156.59|154.79|155.87|154.07|0
1627041900000|2021-07-23 12:05:00|156.05|154.25|156.05|154.25|156.23|154.43|155.69|153.89|0
1627042200000|2021-07-23 12:10:00|156.23|154.43|155.87|154.07|156.23|154.43|155.69|153.89|0
1627042500000|2021-07-23 12:15:00|156.05|154.25|155.51|153.71|156.22|154.42|155.51|153.71|0
1627042800000|2021-07-23 12:20:00|155.33|153.53|155.33|153.53|155.51|153.71|154.97|153.17|0
1627043100000|2021-07-23 12:25:00|155.15|153.35|154.97|153.17|155.33|153.53|154.79|152.99|0
1627043400000|2021-07-23 12:30:00|154.88|153.08|155.86|154.06|155.86|154.06|154.79|152.99|0
1627043700000|2021-07-23 12:35:00|155.68|153.88|155.68|153.88|155.86|154.06|155.5|153.7|0
1627044000000|2021-07-23 12:40:00|155.77|153.97|156.13|154.33|156.21|154.41|155.5|153.7|0
1627044300000|2021-07-23 12:45:00|156.03|154.23|156.57|154.77|156.57|154.77|155.5|153.7|0
1627044600000|2021-07-23 12:50:00|156.39|154.59|157.47|155.67|157.47|155.67|156.39|154.59|0
1627044900000|2021-07-23 12:55:00|157.29|155.49|156.92|155.12|157.29|155.49|156.75|154.95|0
1627045200000|2021-07-23 13:00:00|157.1|155.3|157.1|155.3|158.18|156.38|157.1|155.3|0
1627045500000|2021-07-23 13:05:00|156.92|155.12|157.1|155.3|157.28|155.48|156.74|154.94|0
1627045800000|2021-07-23 13:10:00|156.92|155.12|156.74|154.94|156.92|155.12|156.74|154.94|0
1627046100000|2021-07-23 13:15:00|156.92|155.12|156.92|155.12|156.92|155.12|156.2|154.4|0
1627046400000|2021-07-23 13:20:00|156.74|154.94|156.02|154.22|156.92|155.12|156.02|154.22|0
1627046700000|2021-07-23 13:25:00|155.84|154.04|155.48|153.68|156.02|154.22|155.12|153.32|0
1627047000000|2021-07-23 13:30:00|155.66|153.86|155.43|153.63|157.23|155.43|154.76|152.96|0
1627047300000|2021-07-23 13:35:00|155.25|153.45|157.95|156.15|158.32|156.52|154.89|153.09|0
1627047600000|2021-07-23 13:40:00|157.77|155.97|156.96|155.16|158.86|157.06|156.87|155.07|0
1627047900000|2021-07-23 13:45:00|156.87|155.07|155.25|153.45|157.41|155.61|154.17|152.37|0
1627048200000|2021-07-23 13:50:00|155.43|153.63|157.77|155.97|158.13|156.33|155.43|153.63|0
1627048500000|2021-07-23 13:55:00|157.59|155.79|159.03|157.23|160.31|158.51|157.22|155.42|0
1627048800000|2021-07-23 14:00:00|158.85|157.05|157.62|155.82|159.03|157.23|156.86|155.06|0
1627049100000|2021-07-23 14:05:00|157.8|156|156.72|154.92|158.34|156.54|156.54|154.74|0
1627049400000|2021-07-23 14:10:00|156.54|154.74|156.71|154.91|157.97|156.17|156.18|154.38|0
1627049700000|2021-07-23 14:15:00|156.53|154.73|156.71|154.91|156.89|155.09|155.28|153.48|0
1627050000000|2021-07-23 14:20:00|156.89|155.09|156.89|155.09|157.25|155.45|155.99|154.19|0
1627050300000|2021-07-23 14:25:00|156.71|154.91|155.45|153.65|156.89|155.09|155.27|153.47|0
1627050600000|2021-07-23 14:30:00|155.27|153.47|155.63|153.83|156.35|154.55|154.92|153.12|0
1627050900000|2021-07-23 14:35:00|155.45|153.65|153.49|151.69|155.63|153.83|151.54|149.74|0
1627051200000|2021-07-23 14:40:00|153.67|151.87|152.51|150.71|153.67|151.87|151.89|150.09|0
1627051500000|2021-07-23 14:45:00|152.6|150.8|151.89|150.09|153.31|151.51|151.89|150.09|0
1627051800000|2021-07-23 14:50:00|152.07|150.27|149.95|148.15|152.24|150.44|149.6|147.8|0
1627052100000|2021-07-23 14:55:00|149.6|147.8|149.95|148.15|150.3|148.5|149.6|147.8|0
1627052400000|2021-07-23 15:00:00|149.6|147.8|147.5|145.7|149.95|148.15|147.5|145.7|0
1627052700000|2021-07-23 15:05:00|147.68|145.88|147.67|145.87|148.2|146.4|147.33|145.53|0
1627053000000|2021-07-23 15:10:00|147.85|146.05|148.02|146.22|148.72|146.92|147.5|145.7|0
1627053300000|2021-07-23 15:15:00|148.19|146.39|146.11|144.31|148.19|146.39|145.76|143.96|0
1627053600000|2021-07-23 15:20:00|145.93|144.13|145.07|143.27|146.11|144.31|145.07|143.27|0
1627053900000|2021-07-23 15:25:00|144.9|143.1|145.74|143.94|146.98|145.18|144.38|142.58|0
1627054200000|2021-07-23 15:30:00|145.57|143.77|146.76|144.96|146.76|144.96|144.05|142.25|0
1627054500000|2021-07-23 15:35:00|146.25|144.45|146.17|144.37|146.76|144.96|145.23|143.43|0
1627054800000|2021-07-23 15:40:00|146.08|144.28|147.7|145.9|147.79|145.99|145.91|144.11|0
1627055100000|2021-07-23 15:45:00|147.78|145.98|146.42|144.62|148.13|146.33|145.91|144.11|0
1627055400000|2021-07-23 15:50:00|146.25|144.45|147.44|145.64|147.61|145.81|146.07|144.27|0
1627055700000|2021-07-23 15:55:00|147.27|145.47|149.15|147.35|149.15|147.35|146.92|145.12|0
1627056000000|2021-07-23 16:00:00|148.81|147.01|148.12|146.32|148.81|147.01|147.43|145.63|0
1627056300000|2021-07-23 16:05:00|148.29|146.49|148.98|147.18|149.15|147.35|148.29|146.49|0
1627056600000|2021-07-23 16:10:00|148.8|147|147.09|145.29|148.98|147.18|146.58|144.78|0
1627056900000|2021-07-23 16:15:00|146.92|145.12|146.74|144.94|147.26|145.46|146.4|144.6|0
1627057200000|2021-07-23 16:20:00|146.57|144.77|146.23|144.43|146.74|144.94|145.72|143.92|0
1627057500000|2021-07-23 16:25:00|146.06|144.26|146.91|145.11|147.77|145.97|145.89|144.09|0
1627057800000|2021-07-23 16:30:00|147.08|145.28|147.08|145.28|147.59|145.79|146.23|144.43|0
1627058100000|2021-07-23 16:35:00|146.91|145.11|146.73|144.93|147.76|145.96|146.56|144.76|0
1627058400000|2021-07-23 16:40:00|146.56|144.76|145.71|143.91|146.73|144.93|145.54|143.74|0
1627058700000|2021-07-23 16:45:00|145.54|143.74|145.8|144|146.22|144.42|145.37|143.57|0
1627059000000|2021-07-23 16:50:00|145.88|144.08|146.39|144.59|146.39|144.59|145.71|143.91|0
1627059300000|2021-07-23 16:55:00|146.22|144.42|144.85|143.05|146.39|144.59|144.68|142.88|0
1627059600000|2021-07-23 17:00:00|144.68|142.88|144.34|142.54|144.85|143.05|144.17|142.37|0
1627059900000|2021-07-23 17:05:00|144.17|142.37|142.82|141.02|144.17|142.37|142.32|140.52|0
1627060200000|2021-07-23 17:10:00|142.65|140.85|141.65|139.85|142.65|140.85|141.48|139.68|0
1627060500000|2021-07-23 17:15:00|141.81|140.01|140.97|139.17|141.98|140.18|140.81|139.01|0
1627060800000|2021-07-23 17:20:00|141.14|139.34|140.97|139.17|141.64|139.84|140.81|139.01|0
1627061100000|2021-07-23 17:25:00|140.81|139.01|141.47|139.67|141.64|139.84|140.39|138.59|0
1627061400000|2021-07-23 17:30:00|141.3|139.5|142.48|140.68|142.64|140.84|141.3|139.5|0
1627061700000|2021-07-23 17:35:00|142.31|140.51|142.31|140.51|143.65|141.85|142.31|140.51|0
1627062000000|2021-07-23 17:40:00|142.3|140.5|141.8|140|142.98|141.18|141.63|139.83|0
1627062300000|2021-07-23 17:45:00|141.63|139.83|140.79|138.99|142.13|140.33|140.63|138.83|0
1627062600000|2021-07-23 17:50:00|140.71|138.91|141.63|139.83|142.13|140.33|140.46|138.66|0
1627062900000|2021-07-23 17:55:00|141.46|139.66|141.96|140.16|141.96|140.16|140.96|139.16|0
1627063200000|2021-07-23 18:00:00|141.79|139.99|142.63|140.83|143.13|141.33|141.79|139.99|0
1627063500000|2021-07-23 18:05:00|142.46|140.66|141.45|139.65|143.3|141.5|141.29|139.49|0
1627063800000|2021-07-23 18:10:00|141.29|139.49|142.08|140.28|142.08|140.28|140.45|138.65|0
1627064100000|2021-07-23 18:15:00|142.24|140.44|142.57|140.77|142.74|140.94|141.91|140.11|0
1627064400000|2021-07-23 18:20:00|142.74|140.94|142.74|140.94|142.91|141.11|142.07|140.27|0
1627064700000|2021-07-23 18:25:00|142.57|140.77|142.9|141.1|143.24|141.44|142.4|140.6|0
1627065000000|2021-07-23 18:30:00|142.74|140.94|143.41|141.61|143.74|141.94|142.74|140.94|0
1627065300000|2021-07-23 18:35:00|143.57|141.77|142.23|140.43|143.74|141.94|142.06|140.26|0
1627065600000|2021-07-23 18:40:00|142.32|140.52|142.9|141.1|143.4|141.6|142.32|140.52|0
1627065900000|2021-07-23 18:45:00|142.73|140.93|142.34|140.54|142.9|141.1|140.7|138.9|0
1627066200000|2021-07-23 18:50:00|142.17|140.37|142.67|140.87|143.01|141.21|141.84|140.04|0
1627066500000|2021-07-23 18:55:00|142.51|140.71|142.17|140.37|143.01|141.21|142|140.2|0
1627066800000|2021-07-23 19:00:00|142|140.2|143.18|141.38|143.35|141.55|141.83|140.03|0
1627067100000|2021-07-23 19:05:00|143.34|141.54|143.51|141.71|144.19|142.39|143.01|141.21|0
1627067400000|2021-07-23 19:10:00|143.34|141.54|145.71|143.91|145.88|144.08|143.17|141.37|0
1627067700000|2021-07-23 19:15:00|145.54|143.74|143.84|142.04|145.88|144.08|143.84|142.04|0
1627068000000|2021-07-23 19:20:00|143.76|141.96|144.35|142.55|145.2|143.4|143.34|141.54|0
1627068300000|2021-07-23 19:25:00|144.52|142.72|143|141.2|145.03|143.23|143|141.2|0
1627068600000|2021-07-23 19:30:00|143.16|141.36|141.31|139.51|143.16|141.36|141.15|139.35|0
1627068900000|2021-07-23 19:35:00|141.48|139.68|139.48|137.68|141.48|139.68|138.98|137.18|0
1627069200000|2021-07-23 19:40:00|139.65|137.85|140.64|138.84|140.64|138.84|139.31|137.51|0
1627069500000|2021-07-23 19:45:00|140.47|138.67|139.97|138.17|140.64|138.84|139.97|138.17|0
1627069800000|2021-07-23 19:50:00|139.81|138.01|140.64|138.84|140.97|139.17|139.14|137.34|0
1627070100000|2021-07-23 19:55:00|140.8|139|141.97|140.17|142.3|140.5|140.8|139|0
1627070400000|2021-07-23 20:00:00|142.3|140.5|143.31|141.51|143.81|142.01|141.8|140|0
1627070700000|2021-07-23 20:05:00|143.48|141.68|142.97|141.17|143.48|141.68|141.96|140.16|0
1627071000000|2021-07-23 20:10:00|143.14|141.34|143.3|141.5|143.64|141.84|142.13|140.33|0
1627283100000|2021-07-26 07:05:00|151.03|149.23|149.83|148.03|151.03|149.23|149.66|147.86|0
1627283400000|2021-07-26 07:10:00|150.09|148.29|151.72|149.92|152.32|150.52|150.09|148.29|0
1627283700000|2021-07-26 07:15:00|151.37|149.57|152.15|150.35|152.58|150.78|150.68|148.88|0
1627284000000|2021-07-26 07:20:00|152.23|150.43|153.09|151.29|153.09|151.29|151.71|149.91|0
1627284300000|2021-07-26 07:25:00|153.27|151.47|152.92|151.12|153.44|151.64|152.23|150.43|0
1627284600000|2021-07-26 07:30:00|153.09|151.29|151.88|150.08|153.09|151.29|151.71|149.91|0
1627284900000|2021-07-26 07:35:00|152.05|150.25|153.08|151.28|153.26|151.46|151.88|150.08|0
1627285200000|2021-07-26 07:40:00|153.43|151.63|156.04|154.24|156.39|154.59|153.26|151.46|0
1627285500000|2021-07-26 07:45:00|156.31|154.51|156.56|154.76|157.27|155.47|155.69|153.89|0
1627285800000|2021-07-26 07:50:00|156.74|154.94|155.69|153.89|156.91|155.11|155.69|153.89|0
1627286100000|2021-07-26 07:55:00|155.86|154.06|156.56|154.76|156.73|154.93|155.51|153.71|0
1627286400000|2021-07-26 08:00:00|156.38|154.58|160.64|158.84|161.17|159.37|156.38|154.58|0
1627286700000|2021-07-26 08:05:00|160.28|158.48|162.45|160.65|162.8|161|159.93|158.13|0
1627287000000|2021-07-26 08:10:00|162.62|160.82|161.56|159.76|162.8|161|161.38|159.58|0
1627287300000|2021-07-26 08:15:00|161.74|159.94|161.38|159.58|161.91|160.11|161.38|159.58|0
1627287600000|2021-07-26 08:20:00|161.56|159.76|161.2|159.4|161.91|160.11|160.5|158.7|0
1627287900000|2021-07-26 08:25:00|161.29|159.49|161.2|159.4|161.91|160.11|160.85|159.05|0
1627288200000|2021-07-26 08:30:00|161.37|159.57|158.03|156.23|161.55|159.75|158.03|156.23|0
1627288500000|2021-07-26 08:35:00|158.38|156.58|157.33|155.53|158.56|156.76|157.16|155.36|0
1627288800000|2021-07-26 08:40:00|157.51|155.71|156.81|155.01|157.85|156.05|155.94|154.14|0
1627289100000|2021-07-26 08:45:00|156.63|154.83|156.63|154.83|156.98|155.18|155.41|153.61|0
1627289400000|2021-07-26 08:50:00|156.45|154.65|156.45|154.65|156.63|154.83|155.93|154.13|0
1627289700000|2021-07-26 08:55:00|156.63|154.83|156.71|154.91|156.97|155.17|156.45|154.65|0
1627290000000|2021-07-26 09:00:00|156.8|155|156.27|154.47|156.97|155.17|155.5|153.7|0
1627290300000|2021-07-26 09:05:00|156.1|154.3|153.68|151.88|156.1|154.3|153.68|151.88|0
1627290600000|2021-07-26 09:10:00|153.85|152.05|154.54|152.74|155.06|153.26|153.85|152.05|0
1627290900000|2021-07-26 09:15:00|154.36|152.56|153.35|151.55|155.71|153.91|152.82|151.02|0
1627291200000|2021-07-26 09:20:00|153.34|151.54|153|151.2|153.69|151.89|153|151.2|0
1627291500000|2021-07-26 09:25:00|152.65|150.85|152.13|150.33|152.65|150.85|151.27|149.47|0
1627291800000|2021-07-26 09:30:00|152.22|150.42|151.09|149.29|152.47|150.67|150.92|149.12|0
1627292100000|2021-07-26 09:35:00|150.92|149.12|150.57|148.77|151.61|149.81|150.57|148.77|0
1627292400000|2021-07-26 09:40:00|150.74|148.94|150.83|149.03|151.35|149.55|150.57|148.77|0
1627292700000|2021-07-26 09:45:00|150.74|148.94|149.54|147.74|150.91|149.11|149.54|147.74|0
1627293000000|2021-07-26 09:50:00|149.63|147.83|149.71|147.91|150.39|148.59|149.54|147.74|0
1627293300000|2021-07-26 09:55:00|149.53|147.73|149.7|147.9|150.05|148.25|148.51|146.71|0
1627293600000|2021-07-26 10:00:00|149.45|147.65|147.82|146.02|149.53|147.73|147.82|146.02|0
1627293900000|2021-07-26 10:05:00|147.99|146.19|147.99|146.19|148.33|146.53|147.14|145.34|0
1627294200000|2021-07-26 10:10:00|147.82|146.02|147.48|145.68|148.16|146.36|147.48|145.68|0
1627294500000|2021-07-26 10:15:00|147.65|145.85|148.5|146.7|148.5|146.7|147.48|145.68|0
1627294800000|2021-07-26 10:20:00|148.67|146.87|148.58|146.78|149.1|147.3|148.33|146.53|0
1627295100000|2021-07-26 10:25:00|148.67|146.87|148.83|147.03|149.09|147.29|148.15|146.35|0
1627295400000|2021-07-26 10:30:00|148.66|146.86|148.83|147.03|149.09|147.29|148.49|146.69|0
1627295700000|2021-07-26 10:35:00|148.92|147.12|149.34|147.54|149.34|147.54|148.66|146.86|0
1627296000000|2021-07-26 10:40:00|149.51|147.71|149.51|147.71|149.51|147.71|148.57|146.77|0
1627296300000|2021-07-26 10:45:00|149.34|147.54|148.99|147.19|149.6|147.8|148.99|147.19|0
1627296600000|2021-07-26 10:50:00|149.17|147.37|149.68|147.88|149.68|147.88|148.82|147.02|0
1627296900000|2021-07-26 10:55:00|149.59|147.79|151.39|149.59|151.57|149.77|149.59|147.79|0
1627297200000|2021-07-26 11:00:00|151.57|149.77|149.84|148.04|151.57|149.77|149.67|147.87|0
1627297500000|2021-07-26 11:05:00|149.93|148.13|150.18|148.38|150.7|148.9|149.33|147.53|0
1627297800000|2021-07-26 11:10:00|150.1|148.3|150.44|148.64|151.04|149.24|150.1|148.3|0
1627298100000|2021-07-26 11:15:00|150.35|148.55|149.88|148.08|150.35|148.55|149.54|147.74|0
1627298400000|2021-07-26 11:20:00|149.8|148|149.88|148.08|151.09|149.29|149.71|147.91|0
1627298700000|2021-07-26 11:25:00|149.71|147.91|149.88|148.08|150.4|148.6|149.36|147.56|0
1627299000000|2021-07-26 11:30:00|150.05|148.25|149.19|147.39|150.05|148.25|149.02|147.22|0
1627299300000|2021-07-26 11:35:00|149.02|147.22|146.63|144.83|149.02|147.22|146.29|144.49|0
1627299600000|2021-07-26 11:40:00|146.46|144.66|146.62|144.82|146.97|145.17|145.78|143.98|0
1627299900000|2021-07-26 11:45:00|146.79|144.99|147.13|145.33|147.3|145.5|146.62|144.82|0
1627300200000|2021-07-26 11:50:00|147.3|145.5|148.15|146.35|148.15|146.35|146.96|145.16|0
1627300500000|2021-07-26 11:55:00|148.32|146.52|147.13|145.33|148.66|146.86|147.13|145.33|0
1627300800000|2021-07-26 12:00:00|146.96|145.16|146.61|144.81|148.15|146.35|146.44|144.64|0
1627301100000|2021-07-26 12:05:00|146.78|144.98|146.95|145.15|147.98|146.18|146.61|144.81|0
1627301400000|2021-07-26 12:10:00|147.12|145.32|146.78|144.98|147.12|145.32|146.1|144.3|0
1627301700000|2021-07-26 12:15:00|146.95|145.15|147.29|145.49|147.29|145.49|146.44|144.64|0
1627302000000|2021-07-26 12:20:00|147.12|145.32|146.26|144.46|147.29|145.49|146.1|144.3|0
1627302300000|2021-07-26 12:25:00|146.43|144.63|146.94|145.14|146.94|145.14|146.18|144.38|0
1627302600000|2021-07-26 12:30:00|146.77|144.97|148.82|147.02|148.99|147.19|146.77|144.97|0
1627302900000|2021-07-26 12:35:00|148.65|146.85|149.08|147.28|149.16|147.36|148.47|146.67|0
1627303200000|2021-07-26 12:40:00|148.99|147.19|149.67|147.87|150.53|148.73|148.99|147.19|0
1627303500000|2021-07-26 12:45:00|149.84|148.04|150.01|148.21|150.19|148.39|149.5|147.7|0
1627303800000|2021-07-26 12:50:00|149.84|148.04|149.84|148.04|150.01|148.21|149.67|147.87|0
1627304100000|2021-07-26 12:55:00|149.93|148.13|150.01|148.21|150.01|148.21|149.49|147.69|0
1627304400000|2021-07-26 13:00:00|150.35|148.55|149.66|147.86|150.7|148.9|149.66|147.86|0
1627304700000|2021-07-26 13:05:00|149.83|148.03|148.63|146.83|150|148.2|148.29|146.49|0
1627305000000|2021-07-26 13:10:00|148.46|146.66|147.94|146.14|148.63|146.83|147.77|145.97|0
1627305300000|2021-07-26 13:15:00|147.77|145.97|146.41|144.61|148.11|146.31|146.24|144.44|0
1627305600000|2021-07-26 13:20:00|146.24|144.44|146.24|144.44|146.92|145.12|145.9|144.1|0
1627305900000|2021-07-26 13:25:00|146.07|144.27|145.55|143.75|146.07|144.27|145.22|143.42|0
1627306200000|2021-07-26 13:30:00|145.89|144.09|141.69|139.89|146.06|144.26|141.35|139.55|0
1627306500000|2021-07-26 13:35:00|142.02|140.22|140.35|138.55|142.02|140.22|139.53|137.73|0
1627306800000|2021-07-26 13:40:00|140.19|138.39|143.52|141.72|144.7|142.9|140.19|138.39|0
1627307100000|2021-07-26 13:45:00|143.36|141.56|142.44|140.64|143.36|141.56|141.51|139.71|0
1627307400000|2021-07-26 13:50:00|142.52|140.72|141.18|139.38|143.02|141.22|141.01|139.21|0
1627307700000|2021-07-26 13:55:00|141.34|139.54|141.34|139.54|142.18|140.38|141.01|139.21|0
1627308000000|2021-07-26 14:00:00|141.18|139.38|142.9|140.7|143.57|141.4|141.01|139.21|0
1627308300000|2021-07-26 14:05:00|143.07|140.87|143.4|141.2|144.06|141.86|142.41|140.21|0
1627308600000|2021-07-26 14:10:00|143.23|141.03|146.4|144.2|146.57|144.37|143.07|140.87|0
1627308900000|2021-07-26 14:15:00|146.57|144.37|145.56|143.36|146.57|144.37|144.89|142.69|0
1627309200000|2021-07-26 14:20:00|145.73|143.53|145.39|143.19|146.56|144.36|145.22|143.02|0
1627309500000|2021-07-26 14:25:00|145.56|143.36|146.56|144.36|146.9|144.7|144.89|142.69|0
1627309800000|2021-07-26 14:30:00|146.73|144.53|145.89|143.69|147.06|144.86|145.72|143.52|0
1627310100000|2021-07-26 14:35:00|146.05|143.85|144.88|142.68|146.39|144.19|144.88|142.68|0
1627310400000|2021-07-26 14:40:00|145.05|142.85|147.56|145.36|147.56|145.36|144.55|142.35|0
1627310700000|2021-07-26 14:45:00|147.39|145.19|145.71|143.51|147.9|145.7|145.54|143.34|0
1627311000000|2021-07-26 14:50:00|146.05|143.85|145.21|143.01|146.3|144.1|144.71|142.51|0
1627311300000|2021-07-26 14:55:00|145.54|143.34|143.92|141.72|145.71|143.51|142.08|139.88|0
1627311600000|2021-07-26 15:00:00|144.25|142.05|144.08|141.88|145.43|143.23|143.08|140.88|0
1627311900000|2021-07-26 15:05:00|143.91|141.71|142.74|140.54|144.25|142.05|142.57|140.37|0
1627312200000|2021-07-26 15:10:00|142.57|140.37|142.07|139.87|142.74|140.54|141.74|139.54|0
1627312500000|2021-07-26 15:15:00|141.9|139.7|140.74|138.54|141.99|139.79|140.41|138.21|0
1627312800000|2021-07-26 15:20:00|140.57|138.37|140.24|138.04|141.23|139.03|140.24|138.04|0
1627313100000|2021-07-26 15:25:00|140.4|138.2|138.91|136.71|140.4|138.2|138.42|136.22|0
1627313400000|2021-07-26 15:30:00|138.75|136.55|138.2|136|140.84|138.64|137.93|135.73|0
1627313700000|2021-07-26 15:35:00|138.04|135.84|137.54|135.34|138.2|136|136.73|134.53|0
1627314000000|2021-07-26 15:40:00|137.38|135.18|138.36|136.16|138.36|136.16|137.05|134.85|0
1627314300000|2021-07-26 15:45:00|138.28|136.08|138.03|135.83|138.36|136.16|137.38|135.18|0
1627314600000|2021-07-26 15:50:00|137.87|135.67|137.86|135.66|138.36|136.16|137.7|135.5|0
1627314900000|2021-07-26 15:55:00|137.7|135.5|137.04|134.84|137.86|135.66|136.72|134.52|0
1627315200000|2021-07-26 16:00:00|136.88|134.68|137.53|135.33|137.86|135.66|136.39|134.19|0
1627315500000|2021-07-26 16:05:00|137.45|135.25|138.02|135.82|138.35|136.15|137.37|135.17|0
1627315800000|2021-07-26 16:10:00|138.18|135.98|138.51|136.31|139.17|136.97|138.18|135.98|0
1627316100000|2021-07-26 16:15:00|138.35|136.15|138.67|136.47|139.33|137.13|138.35|136.15|0
1627316400000|2021-07-26 16:20:00|138.76|136.56|139.16|136.96|139.16|136.96|138.34|136.14|0
1627316700000|2021-07-26 16:25:00|139.33|137.13|139.16|136.96|139.33|137.13|138.34|136.14|0
1627317000000|2021-07-26 16:30:00|139.32|137.12|140.48|138.28|140.64|138.44|139|136.8|0
1627317300000|2021-07-26 16:35:00|140.4|138.2|140.97|138.77|140.97|138.77|139.65|137.45|0
1627317600000|2021-07-26 16:40:00|141.14|138.94|141.14|138.94|141.97|139.77|140.97|138.77|0
1627317900000|2021-07-26 16:45:00|141.3|139.1|140.97|138.77|141.63|139.43|140.8|138.6|0
1627318200000|2021-07-26 16:50:00|140.8|138.6|140.63|138.43|141.3|139.1|140.3|138.1|0
1627318500000|2021-07-26 16:55:00|140.47|138.27|140.47|138.27|141.13|138.93|140.3|138.1|0
1627318800000|2021-07-26 17:00:00|140.3|138.1|139.64|137.44|140.47|138.27|139.47|137.27|0
1627319100000|2021-07-26 17:05:00|139.47|137.27|138.48|136.28|140.13|137.93|138.48|136.28|0
1627319400000|2021-07-26 17:10:00|138.57|136.37|138.48|136.28|139.63|137.43|138.48|136.28|0
1627319700000|2021-07-26 17:15:00|138.56|136.36|137.66|135.46|138.81|136.61|137.66|135.46|0
1627320000000|2021-07-26 17:20:00|137.82|135.62|138.47|136.27|138.47|136.27|137|134.8|0
1627320300000|2021-07-26 17:25:00|138.56|136.36|138.64|136.44|138.89|136.69|137.98|135.78|0
1627320600000|2021-07-26 17:30:00|138.31|136.11|139.79|137.59|139.79|137.59|138.31|136.11|0
1627320900000|2021-07-26 17:35:00|139.62|137.42|139.78|137.58|140.37|138.17|139.62|137.42|0
1627321200000|2021-07-26 17:40:00|139.71|137.51|139.45|137.25|139.78|137.58|139.12|136.92|0
1627321500000|2021-07-26 17:45:00|139.62|137.42|139.78|137.58|140.11|137.91|139.45|137.25|0
1627321800000|2021-07-26 17:50:00|139.61|137.41|139.45|137.25|140.11|137.91|139.45|137.25|0
1627322100000|2021-07-26 17:55:00|139.28|137.08|139.44|137.24|139.78|137.58|139.11|136.91|0
1627322400000|2021-07-26 18:00:00|139.61|137.41|138.95|136.75|139.61|137.41|138.46|136.26|0
1627322700000|2021-07-26 18:05:00|138.87|136.67|138.29|136.09|139.11|136.91|138.29|136.09|0
1627323000000|2021-07-26 18:10:00|138.12|135.92|139.27|137.07|139.27|137.07|138.12|135.92|0
1627323300000|2021-07-26 18:15:00|139.36|137.16|138.94|136.74|140.43|138.23|138.78|136.58|0
1627323600000|2021-07-26 18:20:00|139.1|136.9|139.43|137.23|139.76|137.56|138.94|136.74|0
1627323900000|2021-07-26 18:25:00|139.27|137.07|138.44|136.24|140.09|137.89|138.44|136.24|0
1627324200000|2021-07-26 18:30:00|138.28|136.08|137.87|135.67|138.61|136.41|137.78|135.58|0
1627324500000|2021-07-26 18:35:00|137.95|135.75|138.44|136.24|138.44|136.24|137.94|135.74|0
1627324800000|2021-07-26 18:40:00|138.27|136.07|138.6|136.4|138.76|136.56|137.94|135.74|0
1627325100000|2021-07-26 18:45:00|138.43|136.23|137.61|135.41|138.43|136.23|137.61|135.41|0
1627325400000|2021-07-26 18:50:00|137.78|135.58|137.77|135.57|137.78|135.58|137.45|135.25|0
1627325700000|2021-07-26 18:55:00|137.61|135.41|137.61|135.41|137.77|135.57|137.12|134.92|0
1627326000000|2021-07-26 19:00:00|137.44|135.24|137.11|134.91|137.77|135.57|137.11|134.91|0
1627326300000|2021-07-26 19:05:00|137.28|135.08|137.11|134.91|137.6|135.4|136.79|134.59|0
1627326600000|2021-07-26 19:10:00|136.95|134.75|136.94|134.74|137.6|135.4|136.78|134.58|0
1627326900000|2021-07-26 19:15:00|136.78|134.58|137.27|135.07|137.6|135.4|136.29|134.09|0
1627327200000|2021-07-26 19:20:00|137.11|134.91|136.29|134.09|137.27|135.07|136.13|133.93|0
1627327500000|2021-07-26 19:25:00|136.12|133.92|136.12|133.92|136.45|134.25|135.96|133.76|0
1627327800000|2021-07-26 19:30:00|136.28|134.08|136.45|134.25|136.77|134.57|135.8|133.6|0
1627328100000|2021-07-26 19:35:00|136.61|134.41|136.77|134.57|137.42|135.22|136.28|134.08|0
1627328400000|2021-07-26 19:40:00|136.93|134.73|137.58|135.38|137.58|135.38|136.44|134.24|0
1627328700000|2021-07-26 19:45:00|137.42|135.22|138.32|136.12|138.4|136.2|137.42|135.22|0
1627329000000|2021-07-26 19:50:00|137.91|135.71|135.62|133.42|137.91|135.71|135.46|133.26|0
1627329300000|2021-07-26 19:55:00|135.78|133.58|134.97|132.77|136.43|134.23|134.97|132.77|0
1627329600000|2021-07-26 20:00:00|135.46|133.26|133.37|131.17|135.46|133.26|132.72|130.52|0
1627329900000|2021-07-26 20:05:00|133.04|130.84|133.36|131.16|133.85|131.65|133.04|130.84|0
1627330200000|2021-07-26 20:10:00|133.53|131.33|133.04|130.84|133.69|131.49|132.88|130.68|0
1627330500000|2021-07-26 20:15:00|132.88|130.68|133.04|130.84|133.36|131.16|132.63|130.43|0
1627330800000|2021-07-26 20:20:00|132.87|130.67|133.03|130.83|133.2|131|132.87|130.67|0
1627331400000|2021-07-26 20:30:00|132.87|130.67|133.03|130.83|133.03|130.83|132.54|130.34|0
1627331700000|2021-07-26 20:35:00|132.87|130.67|132.7|130.5|133.03|130.83|132.7|130.5|0
1627332000000|2021-07-26 20:40:00|132.54|130.34|133.18|130.98|133.19|130.99|132.38|130.18|0
1627332300000|2021-07-26 20:45:00|133.11|130.91|133.34|131.14|133.35|131.15|133.11|130.91|0
1627332600000|2021-07-26 20:50:00|133.27|131.07|133.34|131.14|133.34|131.14|133.18|130.98|0
1627332900000|2021-07-26 20:55:00|133.42|131.22|133.26|131.06|133.42|131.22|133.26|131.06|0
1627333200000|2021-07-26 21:00:00|133.35|131.15|133.4|131.2|133.4|131.2|133.35|131.15|0
1627333500000|2021-07-26 21:05:00|133.49|131.29|133.37|131.17|133.56|131.36|133.37|131.17|0
1627333800000|2021-07-26 21:10:00|133.42|131.22|133.39|131.19|133.44|131.24|133.29|131.09|0
1627334100000|2021-07-26 21:15:00|133.35|131.15|133.34|131.14|133.39|131.19|133.32|131.12|0
1627334400000|2021-07-26 21:20:00|133.39|131.19|133.5|131.3|133.67|131.47|133.39|131.19|0
1627334700000|2021-07-26 21:25:00|133.43|131.23|133.45|131.25|133.5|131.3|133.41|131.21|0
1627335000000|2021-07-26 21:30:00|133.48|131.28|133.41|131.21|133.54|131.34|133.41|131.21|0
1627335300000|2021-07-26 21:35:00|133.5|131.3|133.35|131.15|133.54|131.34|133.35|131.15|0
1627335600000|2021-07-26 21:40:00|133.4|131.2|133.35|131.15|133.4|131.2|133.16|130.96|0
1627335900000|2021-07-26 21:45:00|133.42|131.22|133.26|131.06|133.42|131.22|133.26|131.06|0
1627336200000|2021-07-26 21:50:00|133.23|131.03|133.23|131.03|133.23|131.03|133.18|130.98|0
1627336500000|2021-07-26 21:55:00|133.18|130.98|132.82|130.62|133.18|130.98|132.71|130.51|0
1627336800000|2021-07-26 22:00:00|132.91|130.71|133.96|131.76|133.96|131.76|132.91|130.71|0
1627337100000|2021-07-26 22:05:00|133.79|131.59|133.96|131.76|133.96|131.76|133.63|131.43|0
1627337400000|2021-07-26 22:10:00|133.88|131.68|133.63|131.43|133.96|131.76|133.63|131.43|0
1627337700000|2021-07-26 22:15:00|133.79|131.59|133.95|131.75|133.95|131.75|133.79|131.59|0
1627338000000|2021-07-26 22:20:00|134.11|131.91|134.27|132.07|134.27|132.07|133.95|131.75|0
1627338300000|2021-07-26 22:25:00|134.44|132.24|134.43|132.23|134.44|132.24|134.27|132.07|0
1627338600000|2021-07-26 22:30:00|134.6|132.4|134.27|132.07|134.6|132.4|134.27|132.07|0
1627338900000|2021-07-26 22:35:00|134.11|131.91|134.1|131.9|134.27|132.07|133.94|131.74|0
1627339200000|2021-07-26 22:40:00|134.27|132.07|133.94|131.74|134.27|132.07|133.78|131.58|0
1627339500000|2021-07-26 22:45:00|134.1|131.9|134.1|131.9|134.1|131.9|133.94|131.74|0
1627339800000|2021-07-26 22:50:00|134.26|132.06|134.26|132.06|134.26|132.06|134.1|131.9|0
1627340100000|2021-07-26 22:55:00|134.18|131.98|134.26|132.06|134.26|132.06|134.09|131.89|0
1627340400000|2021-07-26 23:00:00|133.6|131.4|133.76|131.56|133.93|131.73|133.6|131.4|0
1627340700000|2021-07-26 23:05:00|133.93|131.73|134.17|131.97|134.17|131.97|133.69|131.49|0
1627341000000|2021-07-26 23:10:00|134.25|132.05|134.25|132.05|134.25|132.05|134.09|131.89|0
1627341300000|2021-07-26 23:15:00|134.09|131.89|134.25|132.05|134.25|132.05|134.08|131.88|0
1627341600000|2021-07-26 23:20:00|134.24|132.04|134.24|132.04|134.24|132.04|134.08|131.88|0
1627341900000|2021-07-26 23:25:00|134.08|131.88|133.91|131.71|134.08|131.88|133.91|131.71|0
1627342200000|2021-07-26 23:30:00|134.08|131.88|134.73|132.53|134.89|132.69|134.08|131.88|0
1627342500000|2021-07-26 23:35:00|134.89|132.69|134.73|132.53|135.05|132.85|134.56|132.36|0
1627342800000|2021-07-26 23:40:00|134.89|132.69|135.21|133.01|135.21|133.01|134.72|132.52|0
1627343100000|2021-07-26 23:45:00|135.05|132.85|134.72|132.52|135.21|133.01|134.56|132.36|0
1627343400000|2021-07-26 23:50:00|134.56|132.36|134.72|132.52|134.88|132.68|134.56|132.36|0
1627343700000|2021-07-26 23:55:00|134.88|132.68|135.53|133.33|135.7|133.5|134.88|132.68|0
1627344000000|2021-07-27 00:00:00|135.7|133.5|136.19|133.99|136.52|134.32|135.7|133.5|0
1627344300000|2021-07-27 00:05:00|136.02|133.82|135.37|133.17|136.02|133.82|135.2|133|0
1627344600000|2021-07-27 00:10:00|135.2|133|135.53|133.33|136.02|133.82|134.79|132.59|0
1627344900000|2021-07-27 00:15:00|135.36|133.16|135.36|133.16|135.85|133.65|134.87|132.67|0
1627345200000|2021-07-27 00:20:00|135.52|133.32|136.01|133.81|136.02|133.82|135.2|133|0
1627345500000|2021-07-27 00:25:00|136.18|133.98|135.61|133.41|136.34|134.14|135.61|133.41|0
1627345800000|2021-07-27 00:30:00|135.68|133.48|136.92|134.72|137.33|135.13|135.68|133.48|0
1627346100000|2021-07-27 00:35:00|136.83|134.63|137.33|135.13|137.49|135.29|136.5|134.3|0
1627346400000|2021-07-27 00:40:00|137.16|134.96|137.99|135.79|137.99|135.79|137|134.8|0
1627346700000|2021-07-27 00:45:00|138.15|135.95|137.57|135.37|138.15|135.95|136.99|134.79|0
1627347000000|2021-07-27 00:50:00|137.65|135.45|138.15|135.95|138.15|135.95|137.32|135.12|0
1627347300000|2021-07-27 00:55:00|138.31|136.11|137.32|135.12|138.31|136.11|137.15|134.95|0
1627347600000|2021-07-27 01:00:00|137.65|135.45|137.48|135.28|137.81|135.61|137.23|135.03|0
1627347900000|2021-07-27 01:05:00|137.64|135.44|137.81|135.61|137.81|135.61|137.31|135.11|0
1627348200000|2021-07-27 01:10:00|137.97|135.77|137.97|135.77|138.64|136.44|137.97|135.77|0
1627348500000|2021-07-27 01:15:00|137.81|135.61|137.8|135.6|138.47|136.27|137.31|135.11|0
1627348800000|2021-07-27 01:20:00|137.72|135.52|137.14|134.94|137.97|135.77|137.14|134.94|0
1627349100000|2021-07-27 01:25:00|136.97|134.77|136.48|134.28|137.3|135.1|136.48|134.28|0
1627349400000|2021-07-27 01:30:00|136.64|134.44|137.8|135.6|137.88|135.68|136.48|134.28|0
1627349700000|2021-07-27 01:35:00|137.72|135.52|137.05|134.85|137.8|135.6|136.47|134.27|0
1627350000000|2021-07-27 01:40:00|136.97|134.77|137.21|135.01|137.21|135.01|136.47|134.27|0
1627350300000|2021-07-27 01:45:00|137.13|134.93|137.46|135.26|137.79|135.59|137.13|134.93|0
1627350600000|2021-07-27 01:50:00|137.29|135.09|137.29|135.09|137.46|135.26|136.8|134.6|0
1627350900000|2021-07-27 01:55:00|137.21|135.01|137.87|135.67|137.95|135.75|137.12|134.92|0
1627351200000|2021-07-27 02:00:00|137.78|135.58|137.28|135.08|137.78|135.58|136.95|134.75|0
1627351500000|2021-07-27 02:05:00|137.12|134.92|137.61|135.41|137.61|135.41|137.12|134.92|0
1627351800000|2021-07-27 02:10:00|137.45|135.25|137.53|135.33|137.61|135.41|137.28|135.08|0
1627352100000|2021-07-27 02:15:00|137.61|135.41|138.1|135.9|138.44|136.24|137.61|135.41|0
1627352400000|2021-07-27 02:20:00|138.27|136.07|139.1|136.9|139.1|136.9|138.1|135.9|0
1627352700000|2021-07-27 02:25:00|138.93|136.73|139.6|137.4|139.76|137.56|138.77|136.57|0
1627353000000|2021-07-27 02:30:00|139.76|137.56|138.6|136.4|139.76|137.56|138.6|136.4|0
1627353300000|2021-07-27 02:35:00|138.43|136.23|138.43|136.23|138.93|136.73|138.02|135.82|0
1627353600000|2021-07-27 02:40:00|138.59|136.39|137.59|135.39|138.59|136.39|137.59|135.39|0
1627353900000|2021-07-27 02:45:00|137.43|135.23|137.26|135.06|137.76|135.56|136.93|134.73|0
1627354200000|2021-07-27 02:50:00|137.18|134.98|137.42|135.22|137.76|135.56|137.1|134.9|0
1627354500000|2021-07-27 02:55:00|137.26|135.06|137.09|134.89|137.42|135.22|136.93|134.73|0
1627354800000|2021-07-27 03:00:00|136.93|134.73|137.42|135.22|137.42|135.22|136.76|134.56|0
1627355100000|2021-07-27 03:05:00|137.51|135.31|137.58|135.38|137.91|135.71|137.42|135.22|0
1627355400000|2021-07-27 03:10:00|137.42|135.22|137.41|135.21|137.75|135.55|137.25|135.05|0
1627355700000|2021-07-27 03:15:00|137.58|135.38|137.74|135.54|137.75|135.55|137.08|134.88|0
1627356000000|2021-07-27 03:20:00|137.91|135.71|138.66|136.46|138.74|136.54|137.74|135.54|0
1627356300000|2021-07-27 03:25:00|138.74|136.54|138.07|135.87|138.74|136.54|138.07|135.87|0
1627356600000|2021-07-27 03:30:00|138.16|135.96|138.4|136.2|138.57|136.37|137.9|135.7|0
1627356900000|2021-07-27 03:35:00|138.23|136.03|137.9|135.7|138.23|136.03|137.57|135.37|0
1627357200000|2021-07-27 03:40:00|137.73|135.53|137.57|135.37|137.9|135.7|137.57|135.37|0
1627357500000|2021-07-27 03:45:00|137.73|135.53|137.98|135.78|138.06|135.86|137.4|135.2|0
1627357800000|2021-07-27 03:50:00|137.89|135.69|137.98|135.78|138.23|136.03|137.73|135.53|0
1627358100000|2021-07-27 03:55:00|137.89|135.69|137.89|135.69|138.06|135.86|137.72|135.52|0
1627358400000|2021-07-27 04:00:00|137.72|135.52|138.22|136.02|138.22|136.02|137.56|135.36|0
1627358700000|2021-07-27 04:05:00|138.3|136.1|138.22|136.02|138.38|136.18|138.05|135.85|0
1627359000000|2021-07-27 04:10:00|138.3|136.1|137.88|135.68|138.38|136.18|137.72|135.52|0
1627359300000|2021-07-27 04:15:00|137.97|135.77|137.88|135.68|138.05|135.85|137.88|135.68|0
1627359600000|2021-07-27 04:20:00|137.71|135.51|137.71|135.51|137.71|135.51|137.38|135.18|0
1627359900000|2021-07-27 04:25:00|137.88|135.68|138.04|135.84|138.13|135.93|137.88|135.68|0
1627360200000|2021-07-27 04:30:00|137.87|135.67|137.54|135.34|137.87|135.67|137.38|135.18|0
1627360500000|2021-07-27 04:35:00|137.37|135.17|137.54|135.34|137.7|135.5|137.37|135.17|0
1627360800000|2021-07-27 04:40:00|137.37|135.17|137.37|135.17|137.54|135.34|137.37|135.17|0
1627361100000|2021-07-27 04:45:00|137.53|135.33|137.53|135.33|137.7|135.5|137.53|135.33|0
1627361400000|2021-07-27 04:50:00|137.7|135.5|137.86|135.66|138.19|135.99|137.7|135.5|0
1627361700000|2021-07-27 04:55:00|137.7|135.5|137.86|135.66|137.86|135.66|137.53|135.33|0
1627362000000|2021-07-27 05:00:00|137.95|135.75|139.02|136.82|139.02|136.82|137.86|135.66|0
1627362300000|2021-07-27 05:05:00|138.85|136.65|139.35|137.15|139.52|137.32|138.69|136.49|0
1627362600000|2021-07-27 05:10:00|139.52|137.32|139.35|137.15|139.52|137.32|139.02|136.82|0
1627362900000|2021-07-27 05:15:00|139.18|136.98|139.68|137.48|139.68|137.48|139.01|136.81|0
1627363200000|2021-07-27 05:20:00|139.51|137.31|139.26|137.06|139.51|137.31|139.01|136.81|0
1627363500000|2021-07-27 05:25:00|139.18|136.98|139.17|136.97|139.43|137.23|139.01|136.81|0
1627363800000|2021-07-27 05:30:00|139.34|137.14|139.51|137.31|139.67|137.47|139.34|137.14|0
1627364100000|2021-07-27 05:35:00|139.67|137.47|139.5|137.3|139.67|137.47|139.17|136.97|0
1627364400000|2021-07-27 05:40:00|139.59|137.39|139.5|137.3|139.67|137.47|139.17|136.97|0
1627364700000|2021-07-27 05:45:00|139.67|137.47|139.5|137.3|139.67|137.47|139.5|137.3|0
1627365000000|2021-07-27 05:50:00|139.33|137.13|138.5|136.3|139.33|137.13|138.33|136.13|0
1627365300000|2021-07-27 05:55:00|138.66|136.46|139.71|137.51|139.88|137.68|138.49|136.29|0
1627365600000|2021-07-27 06:00:00|139.88|137.68|140.21|138.01|140.54|138.34|139.63|137.43|0
1627365900000|2021-07-27 06:05:00|140.04|137.84|140.54|138.34|140.87|138.67|140.04|137.84|0
1627366200000|2021-07-27 06:10:00|140.46|138.26|140.53|138.33|140.87|138.67|140.04|137.84|0
1627366500000|2021-07-27 06:15:00|140.62|138.42|140.53|138.33|140.86|138.66|140.03|137.83|0
1627366800000|2021-07-27 06:20:00|140.36|138.16|140.36|138.16|140.36|138.16|139.7|137.5|0
1627367100000|2021-07-27 06:25:00|140.2|138|140.69|138.49|140.69|138.49|139.86|137.66|0
1627367400000|2021-07-27 06:30:00|140.86|138.66|140.86|138.66|140.86|138.66|140.69|138.49|0
1627367700000|2021-07-27 06:35:00|140.85|138.65|140.85|138.65|140.85|138.65|140.19|137.99|0
1627368000000|2021-07-27 06:40:00|140.69|138.49|140.68|138.48|140.85|138.65|140.02|137.82|0
1627368300000|2021-07-27 06:45:00|140.85|138.65|140.85|138.65|140.85|138.65|140.52|138.32|0
1627368600000|2021-07-27 06:50:00|140.68|138.48|140.51|138.31|140.85|138.65|140.02|137.82|0
1627368900000|2021-07-27 06:55:00|140.6|138.4|140.18|137.98|140.76|138.56|140.18|137.98|0
1627369200000|2021-07-27 07:00:00|140.34|138.14|142.26|140.06|142.51|140.31|140.34|138.14|0
1627369500000|2021-07-27 07:05:00|142.51|140.31|146.36|144.16|146.53|144.33|141.7|139.5|0
1627369800000|2021-07-27 07:10:00|146.19|143.99|147.04|144.84|147.38|145.18|145.68|143.48|0
1627370100000|2021-07-27 07:15:00|146.7|144.5|147.04|144.84|147.89|145.69|146.53|144.33|0
1627370400000|2021-07-27 07:20:00|147.13|144.93|148.71|146.51|148.88|146.68|146.76|144.56|0
1627370700000|2021-07-27 07:25:00|148.88|146.68|152.62|150.42|152.62|150.42|148.54|146.34|0
1627371000000|2021-07-27 07:30:00|152.71|150.51|149.66|147.46|153.13|150.93|149.49|147.29|0
1627371300000|2021-07-27 07:35:00|149.49|147.29|151.62|149.42|151.87|149.67|149.49|147.29|0
1627371600000|2021-07-27 07:40:00|151.36|149.16|152.04|149.84|152.39|150.19|151.36|149.16|0
1627371900000|2021-07-27 07:45:00|152.38|150.18|151.18|148.98|152.38|150.18|151.01|148.81|0
1627372200000|2021-07-27 07:50:00|151.35|149.15|151.01|148.81|152.38|150.18|151.01|148.81|0
1627372500000|2021-07-27 07:55:00|150.67|148.47|147.7|145.5|150.84|148.64|146.77|144.57|0
1627372800000|2021-07-27 08:00:00|147.78|145.58|146.94|144.74|148.8|146.6|146.94|144.74|0
1627373100000|2021-07-27 08:05:00|146.77|144.57|144.43|142.23|147.28|145.08|144.35|142.15|0
1627373400000|2021-07-27 08:10:00|144.59|142.39|144.92|142.72|147.42|145.22|143.91|141.71|0
1627373700000|2021-07-27 08:15:00|144.58|142.38|147.72|145.52|147.72|145.52|144.41|142.21|0
1627374000000|2021-07-27 08:20:00|147.46|145.26|147.8|145.6|149.34|147.14|147.46|145.26|0
1627374300000|2021-07-27 08:25:00|147.97|145.77|149.86|147.66|150.03|147.83|147.8|145.6|0
1627374600000|2021-07-27 08:30:00|149.51|147.31|145.89|144.09|149.51|147.31|145.89|143.72|0
1627374900000|2021-07-27 08:35:00|146.23|144.43|147.68|145.88|147.85|146.05|146.23|144.43|0
1627375200000|2021-07-27 08:40:00|147.77|145.97|145.38|143.58|148.28|146.48|144.87|143.07|0
1627375500000|2021-07-27 08:45:00|145.55|143.75|146.15|144.35|146.57|144.77|145.21|143.41|0
1627375800000|2021-07-27 08:50:00|145.89|144.09|145.55|143.75|146.31|144.51|145.21|143.41|0
1627376100000|2021-07-27 08:55:00|145.46|143.66|146.39|144.59|146.56|144.76|145.21|143.41|0
1627376400000|2021-07-27 09:00:00|146.05|144.25|148.09|146.29|148.78|146.98|145.88|144.08|0
1627376700000|2021-07-27 09:05:00|148.27|146.47|146.73|144.93|148.27|146.47|146.73|144.93|0
1627377000000|2021-07-27 09:10:00|146.39|144.59|148.78|146.98|148.95|147.15|145.97|144.17|0
1627377300000|2021-07-27 09:15:00|148.95|147.15|146.89|145.09|148.95|147.15|146.72|144.92|0
1627377600000|2021-07-27 09:20:00|146.98|145.18|146.89|145.09|147.23|145.43|146.72|144.92|0
1627377900000|2021-07-27 09:25:00|146.72|144.92|146.38|144.58|146.81|145.01|146.04|144.24|0
1627378200000|2021-07-27 09:30:00|146.21|144.41|145.36|143.56|146.55|144.75|145.19|143.39|0
1627378500000|2021-07-27 09:35:00|145.53|143.73|143.66|141.86|145.53|143.73|142.66|140.86|0
1627378800000|2021-07-27 09:40:00|143.33|141.53|143.58|141.78|144|142.2|142.66|140.86|0
1627379100000|2021-07-27 09:45:00|143.16|141.36|144|142.2|144.33|142.53|143.08|141.28|0
1627379400000|2021-07-27 09:50:00|144.17|142.37|143.32|141.52|144.17|142.37|142.99|141.19|0
1627379700000|2021-07-27 09:55:00|143.49|141.69|143.82|142.02|144.16|142.36|143.15|141.35|0
1627380000000|2021-07-27 10:00:00|143.65|141.85|143.15|141.35|144.16|142.36|143.15|141.35|0
1627380300000|2021-07-27 10:05:00|143.07|141.27|143.15|141.35|143.65|141.85|142.98|141.18|0
1627380600000|2021-07-27 10:10:00|143.31|141.51|144.15|142.35|144.32|142.52|142.98|141.18|0
1627380900000|2021-07-27 10:15:00|144.32|142.52|143.48|141.68|144.32|142.52|143.31|141.51|0
1627381200000|2021-07-27 10:20:00|143.31|141.51|143.14|141.34|143.64|141.84|142.47|140.67|0
1627381500000|2021-07-27 10:25:00|143.31|141.51|143.14|141.34|143.81|142.01|142.8|141|0
1627381800000|2021-07-27 10:30:00|143.05|141.25|142.13|140.33|143.05|141.25|141.79|139.99|0
1627382100000|2021-07-27 10:35:00|142.21|140.41|142.29|140.49|142.46|140.66|141.62|139.82|0
1627382400000|2021-07-27 10:40:00|142.12|140.32|141.62|139.82|142.29|140.49|141.54|139.74|0
1627382700000|2021-07-27 10:45:00|141.45|139.65|140.62|138.82|141.62|139.82|140.45|138.65|0
1627383000000|2021-07-27 10:50:00|140.78|138.98|141.28|139.48|141.62|139.82|140.78|138.98|0
1627383300000|2021-07-27 10:55:00|141.45|139.65|140.28|138.48|141.45|139.65|140.28|138.48|0
1627383600000|2021-07-27 11:00:00|140.11|138.31|137.96|136.16|140.11|138.31|137.71|135.91|0
1627383900000|2021-07-27 11:05:00|137.87|136.07|137.21|135.41|138.2|136.4|137.21|135.41|0
1627384200000|2021-07-27 11:10:00|137.37|135.57|137.04|135.24|137.37|135.57|136.55|134.75|0
1627384500000|2021-07-27 11:15:00|136.88|135.08|136.71|134.91|137.04|135.24|136.55|134.75|0
1627384800000|2021-07-27 11:20:00|136.87|135.07|137.86|136.06|138.03|136.23|136.71|134.91|0
1627385100000|2021-07-27 11:25:00|138.03|136.23|137.53|135.73|138.03|136.23|137.03|135.23|0
1627385400000|2021-07-27 11:30:00|137.36|135.56|137.2|135.4|137.69|135.89|136.87|135.07|0
1627385700000|2021-07-27 11:35:00|137.03|135.23|135.23|133.43|138.08|136.28|135.06|133.26|0
1627386000000|2021-07-27 11:40:00|135.39|133.59|136.87|135.07|137.21|135.41|135.39|133.59|0
1627386300000|2021-07-27 11:45:00|137.04|135.24|138.12|136.32|138.12|136.32|136.38|134.58|0
1627386600000|2021-07-27 11:50:00|138.2|136.4|138.7|136.9|139.03|137.23|138.2|136.4|0
1627386900000|2021-07-27 11:55:00|138.53|136.73|138.36|136.56|138.86|137.06|138.19|136.39|0
1627387200000|2021-07-27 12:00:00|138.19|136.39|137.61|135.81|138.53|136.73|137.2|135.4|0
1627387500000|2021-07-27 12:05:00|137.53|135.73|138.36|136.56|138.52|136.72|137.2|135.4|0
1627387800000|2021-07-27 12:10:00|138.19|136.39|138.69|136.89|138.85|137.05|138.19|136.39|0
1627388100000|2021-07-27 12:15:00|138.85|137.05|139.85|138.05|140.02|138.22|138.69|136.89|0
1627388400000|2021-07-27 12:20:00|139.69|137.89|139.01|137.21|139.85|138.05|139.01|137.21|0
1627388700000|2021-07-27 12:25:00|139.18|137.38|139.18|137.38|139.51|137.71|139.01|137.21|0
1627389000000|2021-07-27 12:30:00|139.01|137.21|140.01|138.21|140.69|138.89|138.93|137.13|0
1627389300000|2021-07-27 12:35:00|139.85|138.05|139.01|137.21|140.18|138.38|138.84|137.04|0
1627389600000|2021-07-27 12:40:00|139.17|137.37|138.5|136.7|139.17|137.37|138.17|136.37|0
1627389900000|2021-07-27 12:45:00|138.59|136.79|137.34|135.54|138.84|137.04|137.17|135.37|0
1627390200000|2021-07-27 12:50:00|137.17|135.37|138|136.2|138|136.2|137.01|135.21|0
1627390500000|2021-07-27 12:55:00|138.17|136.37|137.83|136.03|138.17|136.37|137.33|135.53|0
1627390800000|2021-07-27 13:00:00|137.5|135.7|137.83|136.03|138.33|136.53|137.33|135.53|0
1627391100000|2021-07-27 13:05:00|137.5|135.7|138.16|136.36|138.83|137.03|137.5|135.7|0
1627391400000|2021-07-27 13:10:00|138.33|136.53|140.33|138.53|140.33|138.53|137.99|136.19|0
1627391700000|2021-07-27 13:15:00|140.5|138.7|140.49|138.69|140.5|138.7|139.49|137.69|0
1627392000000|2021-07-27 13:20:00|140.33|138.53|140.16|138.36|140.49|138.69|139.82|138.02|0
1627392300000|2021-07-27 13:25:00|140.24|138.44|139.99|138.19|140.83|139.03|139.48|137.68|0
1627392600000|2021-07-27 13:30:00|140.99|139.19|146.53|144.73|148.95|147.15|140.99|139.19|0
1627392900000|2021-07-27 13:35:00|146.95|145.15|147.91|146.11|148.26|146.46|144.32|142.52|0
1627393200000|2021-07-27 13:40:00|148.26|146.46|149.29|147.49|149.64|147.84|146.54|144.74|0
1627393500000|2021-07-27 13:45:00|149.12|147.32|145.34|143.54|149.12|147.32|144.65|142.85|0
1627393800000|2021-07-27 13:50:00|145.17|143.37|143.46|141.66|145.68|143.88|143.29|141.49|0
1627394100000|2021-07-27 13:55:00|143.97|142.17|144.99|143.19|146.19|144.39|143.46|141.66|0
1627394400000|2021-07-27 14:00:00|144.91|143.11|144.65|142.85|145.5|143.7|142.36|140.56|0
1627394700000|2021-07-27 14:05:00|144.82|143.02|146.01|144.21|147.9|146.1|144.14|142.34|0
1627395000000|2021-07-27 14:10:00|145.84|144.04|152.64|150.84|152.99|151.19|145.84|144.04|0
1627395300000|2021-07-27 14:15:00|152.12|150.32|150.72|148.92|153.69|151.89|150.72|148.92|0
1627395600000|2021-07-27 14:20:00|150.9|149.1|147.96|146.16|151.94|150.14|147.11|145.31|0
1627395900000|2021-07-27 14:25:00|148.13|146.33|146.25|144.45|148.65|146.85|146.08|144.28|0
1627396200000|2021-07-27 14:30:00|146.59|144.79|151.24|149.44|152.28|150.48|146.42|144.62|0
1627396500000|2021-07-27 14:35:00|151.59|149.79|151.41|149.61|152.98|151.18|149.16|147.36|0
1627396800000|2021-07-27 14:40:00|151.58|149.78|151.85|150.05|152.45|150.65|150.02|148.22|0
1627397100000|2021-07-27 14:45:00|151.93|150.13|152.27|150.47|153.5|151.7|150.89|149.09|0
1627397400000|2021-07-27 14:50:00|151.93|150.13|153.14|151.34|154.55|152.75|151.75|149.95|0
1627397700000|2021-07-27 14:55:00|152.8|151|150.36|148.56|152.8|151|147.77|145.97|0
1627398000000|2021-07-27 15:00:00|150.19|148.39|148.11|146.31|151.57|149.77|146.57|144.77|0
1627398300000|2021-07-27 15:05:00|147.94|146.14|152.13|150.33|152.73|150.93|147.94|146.14|0
1627398600000|2021-07-27 15:10:00|152.38|150.58|151.35|149.55|152.56|150.76|149.97|148.17|0
1627398900000|2021-07-27 15:15:00|151.17|149.37|157.26|155.46|157.44|155.64|151.17|149.37|0
1627399200000|2021-07-27 15:20:00|156.91|155.11|157.61|155.81|158.32|156.52|155.51|153.71|0
1627399500000|2021-07-27 15:25:00|157.43|155.63|157.08|155.28|159.91|158.11|157.08|155.28|0
1627399800000|2021-07-27 15:30:00|157.26|155.46|162.11|160.31|162.99|161.19|157.26|155.46|0
1627400100000|2021-07-27 15:35:00|162.28|160.48|162.99|161.19|164.06|162.26|161.04|159.24|0
1627400400000|2021-07-27 15:40:00|163.35|161.55|160.86|159.06|164.78|162.98|159.45|157.65|0
1627400700000|2021-07-27 15:45:00|161.04|159.24|158.66|156.86|161.22|159.42|157.96|156.16|0
1627401000000|2021-07-27 15:50:00|158.49|156.69|156.37|154.57|159.37|157.57|156.02|154.22|0
1627401300000|2021-07-27 15:55:00|156.72|154.92|157.42|155.62|158.84|157.04|156.37|154.57|0
1627401600000|2021-07-27 16:00:00|158.13|156.33|162.04|160.24|163.11|161.31|157.77|155.97|0
1627401900000|2021-07-27 16:05:00|162.39|160.59|162.39|160.59|165.63|163.83|161.85|160.05|0
1627402200000|2021-07-27 16:10:00|162.57|160.77|165.99|164.19|165.99|164.19|162.57|160.77|0
1627402500000|2021-07-27 16:15:00|165.63|163.83|163.28|161.48|166.35|164.55|162.57|160.77|0
1627402800000|2021-07-27 16:20:00|163.46|161.66|162.92|161.12|163.82|162.02|161.13|159.33|0
1627403100000|2021-07-27 16:25:00|162.83|161.03|160.24|158.44|164|162.2|160.24|158.44|0
1627403400000|2021-07-27 16:30:00|160.42|158.62|163.81|162.01|163.81|162.01|160.06|158.26|0
1627403700000|2021-07-27 16:35:00|163.99|162.19|161.66|159.86|163.99|162.19|160.95|159.15|0
1627404000000|2021-07-27 16:40:00|161.48|159.68|159.88|158.08|162.91|161.11|159.7|157.9|0
1627404300000|2021-07-27 16:45:00|159.7|157.9|162.01|160.21|162.01|160.21|159.52|157.72|0
1627404600000|2021-07-27 16:50:00|161.66|159.86|163.09|161.29|163.27|161.47|159.87|158.07|0
1627404900000|2021-07-27 16:55:00|163.27|161.47|163.44|161.64|164.16|162.36|162.01|160.21|0
1627405200000|2021-07-27 17:00:00|163.54|161.74|163.98|162.18|164.16|162.36|161.83|160.03|0
1627405500000|2021-07-27 17:05:00|163.8|162|161.83|160.03|164.52|162.72|160.76|158.96|0
1627405800000|2021-07-27 17:10:00|162.1|160.3|164.7|162.9|164.88|163.08|161.29|159.49|0
1627406100000|2021-07-27 17:15:00|164.52|162.72|165.42|163.62|166.5|164.7|163.08|161.28|0
1627406400000|2021-07-27 17:20:00|165.33|163.53|167.95|166.15|168.32|166.52|165.33|163.53|0
1627406700000|2021-07-27 17:25:00|168.14|166.34|167.22|165.42|169.23|167.43|167.04|165.24|0
1627407000000|2021-07-27 17:30:00|167.04|165.24|168.57|166.77|169.66|167.86|165.84|164.04|0
1627407300000|2021-07-27 17:35:00|168.75|166.95|164.96|163.16|168.75|166.95|164.96|163.16|0
1627407600000|2021-07-27 17:40:00|165.14|163.34|165.68|163.88|166.76|164.96|164.96|163.16|0
1627407900000|2021-07-27 17:45:00|165.5|163.7|163.89|162.09|166.49|164.69|163.71|161.91|0
1627408200000|2021-07-27 17:50:00|164.24|162.44|165.3|163.5|165.48|163.68|164.04|162.24|0
1627408500000|2021-07-27 17:55:00|165.39|163.59|167.65|165.85|167.65|165.85|164.76|162.96|0
1627408800000|2021-07-27 18:00:00|167.47|165.67|165.48|163.68|167.83|166.03|164.76|162.96|0
1627409100000|2021-07-27 18:05:00|165.3|163.5|164.03|162.23|166.38|164.58|163.86|162.06|0
1627409400000|2021-07-27 18:10:00|163.86|162.06|161.53|159.73|164.21|162.41|161.53|159.73|0
1627409700000|2021-07-27 18:15:00|161.35|159.55|159|157.2|161.94|160.14|158.64|156.84|0
1627410000000|2021-07-27 18:20:00|159.18|157.38|157.23|155.43|159.18|157.38|156.88|155.08|0
1627410300000|2021-07-27 18:25:00|157.05|155.25|158.28|156.48|158.82|157.02|156.87|155.07|0
1627410600000|2021-07-27 18:30:00|158.46|156.66|158.28|156.48|158.82|157.02|157.4|155.6|0
1627410900000|2021-07-27 18:35:00|158.11|156.31|158.46|156.66|158.63|156.83|157.22|155.42|0
1627411200000|2021-07-27 18:40:00|158.1|156.3|158.45|156.65|158.99|157.19|157.75|155.95|0
1627411500000|2021-07-27 18:45:00|158.28|156.48|155.81|154.01|158.45|156.65|155.46|153.66|0
1627411800000|2021-07-27 18:50:00|155.98|154.18|157.3|155.5|157.74|155.94|155.28|153.48|0
1627412100000|2021-07-27 18:55:00|157.21|155.41|154.04|152.24|157.39|155.59|153.87|152.07|0
1627412400000|2021-07-27 19:00:00|153.87|152.07|152.64|150.84|153.87|152.07|151.59|149.79|0
1627412700000|2021-07-27 19:05:00|152.46|150.66|151.59|149.79|153.34|151.54|151.59|149.79|0
1627413000000|2021-07-27 19:10:00|151.77|149.97|154.38|152.58|154.74|152.94|151.77|149.97|0
1627413300000|2021-07-27 19:15:00|154.21|152.41|154.12|152.32|154.91|153.11|153.16|151.36|0
1627413600000|2021-07-27 19:20:00|153.86|152.06|154.03|152.23|154.56|152.76|153.68|151.88|0
1627413900000|2021-07-27 19:25:00|153.85|152.05|153.85|152.05|154.2|152.4|153.33|151.53|0
1627414200000|2021-07-27 19:30:00|153.68|151.88|154.73|152.93|155.26|153.46|153.33|151.53|0
1627414500000|2021-07-27 19:35:00|154.9|153.1|154.72|152.92|156.13|154.33|154.2|152.4|0
1627414800000|2021-07-27 19:40:00|155.08|153.28|153.32|151.52|156.13|154.33|153.32|151.52|0
1627415100000|2021-07-27 19:45:00|152.97|151.17|152.79|150.99|154.19|152.39|151.92|150.12|0
1627415400000|2021-07-27 19:50:00|151.75|149.95|151.05|149.25|152.27|150.47|149.49|147.69|0
1627415700000|2021-07-27 19:55:00|150.53|148.73|147.25|145.45|151.05|149.25|147.08|145.28|0
1627416000000|2021-07-27 20:00:00|147.77|145.97|151.21|149.41|151.67|149.87|147.08|145.28|0
1627416300000|2021-07-27 20:05:00|151.55|149.75|154.17|152.37|154.17|152.37|150.51|148.71|0
1627416600000|2021-07-27 20:10:00|154.35|152.55|153.12|151.32|155.05|153.25|150.85|149.05|0
1627416900000|2021-07-27 20:15:00|153.32|151.12|152.79|150.59|153.49|151.29|151.49|149.29|0
1627417200000|2021-07-27 20:20:00|152.97|150.77|153.14|150.94|153.76|151.56|152.09|149.89|0
1627417500000|2021-07-27 20:25:00|153.31|151.11|151.66|149.46|153.66|151.46|151.57|149.37|0
1627417800000|2021-07-27 20:30:00|150.53|148.33|150.1|147.9|154.89|152.69|148.89|146.69|0
1627418100000|2021-07-27 20:35:00|150.52|148.32|152.61|150.41|152.61|150.41|150.35|148.15|0
1627418400000|2021-07-27 20:40:00|152.43|150.23|154.35|152.15|154.35|152.15|152.26|150.06|0
1627418700000|2021-07-27 20:45:00|154.71|152.51|154.97|152.77|155.06|152.86|153.3|151.1|0
1627419000000|2021-07-27 20:50:00|155.05|152.85|155.23|153.03|155.4|153.2|154.18|151.98|0
1627419300000|2021-07-27 20:55:00|155.14|152.94|155.67|153.47|155.93|153.73|154.7|152.5|0
1627419600000|2021-07-27 21:00:00|155.45|153.25|155.3|153.1|155.69|153.49|155.25|153.05|0
1627419900000|2021-07-27 21:05:00|155.41|153.21|156.51|154.31|156.82|154.62|155.41|153.21|0
1627420200000|2021-07-27 21:10:00|156.48|154.28|156.94|154.74|157.02|154.82|156.3|154.1|0
1627420500000|2021-07-27 21:15:00|156.97|154.77|156.68|154.48|156.97|154.77|156.68|154.48|0
1627420800000|2021-07-27 21:20:00|156.81|154.61|158.25|156.05|158.72|156.52|156.68|154.48|0
1627421100000|2021-07-27 21:25:00|157.87|155.67|158|155.8|158.64|156.44|157.87|155.67|0
1627421400000|2021-07-27 21:30:00|157.86|155.66|158.05|155.85|158.69|156.49|157.86|155.66|0
1627421700000|2021-07-27 21:35:00|158.02|155.82|158.04|155.84|158.07|155.87|158.02|155.82|0
1627422000000|2021-07-27 21:40:00|158.07|155.87|157.71|155.51|158.11|155.91|157.71|155.51|0
1627422300000|2021-07-27 21:45:00|157.47|155.27|157.47|155.27|157.88|155.68|157.13|154.93|0
1627422600000|2021-07-27 21:50:00|157.6|155.4|157.41|155.21|157.65|155.45|157.41|155.21|0
1627422900000|2021-07-27 21:55:00|157.31|155.11|157.88|155.68|157.88|155.68|156.67|154.47|0
1627423200000|2021-07-27 22:00:00|156.88|154.68|155.2|153|157.59|155.39|154.67|152.47|0
1627423500000|2021-07-27 22:05:00|155.37|153.17|156.6|154.4|157.67|155.47|155.19|152.99|0
1627423800000|2021-07-27 22:10:00|156.43|154.23|155.01|152.81|156.43|154.23|154.66|152.46|0
1627424100000|2021-07-27 22:15:00|154.84|152.64|154.84|152.64|155.19|152.99|153.88|151.68|0
1627424400000|2021-07-27 22:20:00|154.66|152.46|154.13|151.93|154.66|152.46|153.52|151.32|0
1627424700000|2021-07-27 22:25:00|153.96|151.76|153.25|151.05|154.48|152.28|153.08|150.88|0
1627425000000|2021-07-27 22:30:00|153.43|151.23|152.47|150.27|153.43|151.23|152.38|150.18|0
1627425300000|2021-07-27 22:35:00|152.38|150.18|152.03|149.83|152.9|150.7|152.03|149.83|0
1627425600000|2021-07-27 22:40:00|152.2|150|151.5|149.3|152.47|150.27|151.5|149.3|0
1627425900000|2021-07-27 22:45:00|151.33|149.13|151.33|149.13|151.68|149.48|151.15|148.95|0
1627426200000|2021-07-27 22:50:00|151.5|149.3|151.5|149.3|152.2|150|151.32|149.12|0
1627426500000|2021-07-27 22:55:00|151.41|149.21|151.15|148.95|151.67|149.47|150.8|148.6|0
1627426800000|2021-07-27 23:00:00|150.97|148.77|151.49|149.29|151.67|149.47|150.97|148.77|0
1627427100000|2021-07-27 23:05:00|151.67|149.47|151.49|149.29|152.19|149.99|151.49|149.29|0
1627427400000|2021-07-27 23:10:00|151.66|149.46|151.23|149.03|151.66|149.46|150.79|148.59|0
1627427700000|2021-07-27 23:15:00|151.14|148.94|149.41|147.21|151.31|149.11|149.41|147.21|0
1627428000000|2021-07-27 23:20:00|149.58|147.38|149.92|147.72|149.92|147.72|149.58|147.38|0
1627428300000|2021-07-27 23:25:00|149.75|147.55|149.75|147.55|150.09|147.89|149.57|147.37|0
1627428600000|2021-07-27 23:30:00|149.84|147.64|150.26|148.06|150.26|148.06|148.88|146.68|0
1627428900000|2021-07-27 23:35:00|150.35|148.15|150.09|147.89|150.44|148.24|149.74|147.54|0
1627429200000|2021-07-27 23:40:00|150.26|148.06|149.91|147.71|150.26|148.06|149.57|147.37|0
1627429500000|2021-07-27 23:45:00|149.83|147.63|148.96|146.76|149.91|147.71|148.7|146.5|0
1627429800000|2021-07-27 23:50:00|148.87|146.67|149.22|147.02|149.56|147.36|148.7|146.5|0
1627430100000|2021-07-27 23:55:00|149.04|146.84|148.87|146.67|149.39|147.19|148.7|146.5|0
1627430400000|2021-07-28 00:00:00|149.04|146.84|149.21|147.01|149.48|147.28|148.18|145.98|0
1627430700000|2021-07-28 00:05:00|149.04|146.84|147.49|145.29|149.04|146.84|147.49|145.29|0
1627431000000|2021-07-28 00:10:00|147.66|145.46|145.95|143.75|147.66|145.46|145.95|143.75|0
1627431300000|2021-07-28 00:15:00|146.04|143.84|145.18|142.98|146.21|144.01|144.59|142.39|0
1627431600000|2021-07-28 00:20:00|144.93|142.73|144.75|142.55|145.52|143.32|144.58|142.38|0
1627431900000|2021-07-28 00:25:00|144.92|142.72|146.11|143.91|146.28|144.08|144.75|142.55|0
1627432200000|2021-07-28 00:30:00|145.94|143.74|145.52|143.32|145.94|143.74|145.26|143.06|0
1627432500000|2021-07-28 00:35:00|145.6|143.4|145.43|143.23|146.11|143.91|145.26|143.06|0
1627432800000|2021-07-28 00:40:00|145.6|143.4|146.62|144.42|146.62|144.42|145.6|143.4|0
1627433100000|2021-07-28 00:45:00|146.45|144.25|146.61|144.41|146.79|144.59|146.1|143.9|0
1627433400000|2021-07-28 00:50:00|146.27|144.07|146.27|144.07|146.61|144.41|145.93|143.73|0
1627433700000|2021-07-28 00:55:00|146.44|144.24|145.08|142.88|146.44|144.24|145.08|142.88|0
1627434000000|2021-07-28 01:00:00|144.91|142.71|143.04|140.84|145.42|143.22|142.87|140.67|0
1627434300000|2021-07-28 01:05:00|143.21|141.01|143.72|141.52|144.05|141.85|142.37|140.17|0
1627434600000|2021-07-28 01:10:00|143.63|141.43|144.05|141.85|144.22|142.02|143.38|141.18|0
1627434900000|2021-07-28 01:15:00|144.14|141.94|144.39|142.19|144.56|142.36|143.21|141.01|0
1627435200000|2021-07-28 01:20:00|144.05|141.85|143.2|141|144.56|142.36|143.12|140.92|0
1627435500000|2021-07-28 01:25:00|143.37|141.17|143.2|141|143.37|141.17|142.53|140.33|0
1627435800000|2021-07-28 01:30:00|143.37|141.17|143.53|141.33|144.38|142.18|143.03|140.83|0
1627436100000|2021-07-28 01:35:00|143.37|141.17|144.89|142.69|145.23|143.03|143.03|140.83|0
1627436400000|2021-07-28 01:40:00|145.06|142.86|148.3|146.1|148.47|146.27|144.55|142.35|0
1627436700000|2021-07-28 01:45:00|148.22|146.02|148.3|146.1|148.82|146.62|146.25|144.05|0
1627437000000|2021-07-28 01:50:00|148.13|145.93|147.78|145.58|149.16|146.96|147.61|145.41|0
1627437300000|2021-07-28 01:55:00|147.7|145.5|148.64|146.44|148.81|146.61|146.75|144.55|0
1627437600000|2021-07-28 02:00:00|148.98|146.78|152.19|149.99|153.94|151.74|148.98|146.78|0
1627437900000|2021-07-28 02:05:00|152.62|150.42|153.11|150.91|153.77|151.57|151.06|148.86|0
1627438200000|2021-07-28 02:10:00|153.2|151|150.25|148.05|153.55|151.35|150.08|147.88|0
1627438500000|2021-07-28 02:15:00|150.42|148.22|150.07|147.87|150.42|148.22|149.04|146.84|0
1627438800000|2021-07-28 02:20:00|149.99|147.79|148.35|146.15|150.07|147.87|147.84|145.64|0
1627439100000|2021-07-28 02:25:00|148.18|145.98|149.55|147.35|149.72|147.52|148.18|145.98|0
1627439400000|2021-07-28 02:30:00|149.38|147.18|148.18|145.98|149.9|147.7|147.66|145.46|0
1627439700000|2021-07-28 02:35:00|148|145.8|147.49|145.29|148.61|146.41|147.32|145.12|0
1627440000000|2021-07-28 02:40:00|147.66|145.46|146.81|144.61|147.83|145.63|146.29|144.09|0
1627440300000|2021-07-28 02:45:00|146.72|144.52|146.29|144.09|146.72|144.52|145.78|143.58|0
1627440600000|2021-07-28 02:50:00|146.12|143.92|146.63|144.43|146.63|144.43|145.27|143.07|0
1627440900000|2021-07-28 02:55:00|146.8|144.6|146.97|144.77|147.48|145.28|146.46|144.26|0
1627441200000|2021-07-28 03:00:00|147.06|144.86|147.82|145.62|147.82|145.62|146.8|144.6|0
1627441500000|2021-07-28 03:05:00|147.99|145.79|147.47|145.27|148.5|146.3|147.14|144.94|0
1627441800000|2021-07-28 03:10:00|147.3|145.1|146.79|144.59|147.65|145.45|146.45|144.25|0
1627442100000|2021-07-28 03:15:00|146.88|144.68|148.15|145.95|148.24|146.04|146.45|144.25|0
1627442400000|2021-07-28 03:20:00|148.32|146.12|146.87|144.67|148.32|146.12|146.87|144.67|0
1627442700000|2021-07-28 03:25:00|146.96|144.76|147.12|144.92|147.47|145.27|146.61|144.41|0
1627443000000|2021-07-28 03:30:00|147.29|145.09|147.8|145.6|147.98|145.78|146.78|144.58|0
1627443300000|2021-07-28 03:35:00|147.98|145.78|149.34|147.14|149.86|147.66|147.8|145.6|0
1627443600000|2021-07-28 03:40:00|149.43|147.23|150.55|148.35|150.72|148.52|149.34|147.14|0
1627443900000|2021-07-28 03:45:00|150.38|148.18|150.89|148.69|151.76|149.56|150.38|148.18|0
1627444200000|2021-07-28 03:50:00|151.06|148.86|150.54|148.34|151.06|148.86|150.03|147.83|0
1627444500000|2021-07-28 03:55:00|150.72|148.52|151.41|149.21|151.75|149.55|150.72|148.52|0
1627444800000|2021-07-28 04:00:00|151.5|149.3|152.27|150.07|152.71|150.51|151.23|149.03|0
1627445100000|2021-07-28 04:05:00|152.1|149.9|152.09|149.89|152.79|150.59|151.75|149.55|0
1627445400000|2021-07-28 04:10:00|152.01|149.81|151.57|149.37|152.44|150.24|151.57|149.37|0
1627445700000|2021-07-28 04:15:00|151.75|149.55|152.61|150.41|152.61|150.41|151.74|149.54|0
1627446000000|2021-07-28 04:20:00|152.79|150.59|152.26|150.06|152.96|150.76|151.91|149.71|0
1627446300000|2021-07-28 04:25:00|152.09|149.89|152.18|149.98|152.43|150.23|151.91|149.71|0
1627446600000|2021-07-28 04:30:00|152.26|150.06|152.08|149.88|152.78|150.58|151.74|149.54|0
1627446900000|2021-07-28 04:35:00|152.17|149.97|152.6|150.4|152.95|150.75|152.08|149.88|0
1627447200000|2021-07-28 04:40:00|152.78|150.58|153.65|151.45|153.65|151.45|152.77|150.57|0
1627447500000|2021-07-28 04:45:00|153.47|151.27|152.42|150.22|153.99|151.79|152.25|150.05|0
1627447800000|2021-07-28 04:50:00|152.6|150.4|153.12|150.92|153.29|151.09|152.42|150.22|0
1627448100000|2021-07-28 04:55:00|153.29|151.09|153.99|151.79|154.16|151.96|153.29|151.09|0
1627448400000|2021-07-28 05:00:00|153.9|151.7|155.83|153.63|156.62|154.42|153.64|151.44|0
1627448700000|2021-07-28 05:05:00|155.91|153.71|154.51|152.31|155.91|153.71|153.98|151.78|0
1627449000000|2021-07-28 05:10:00|154.68|152.48|154.07|151.87|155.38|153.18|152.59|150.39|0
1627449300000|2021-07-28 05:15:00|154.15|151.95|155.56|153.36|155.56|153.36|153.8|151.6|0
1627449600000|2021-07-28 05:20:00|155.73|153.53|156.08|153.88|156.17|153.97|155.03|152.83|0
1627449900000|2021-07-28 05:25:00|156.26|154.06|155.02|152.82|156.26|154.06|154.5|152.3|0
1627450200000|2021-07-28 05:30:00|155.11|152.91|155.72|153.52|155.72|153.52|153.45|151.25|0
1627450500000|2021-07-28 05:35:00|155.55|153.35|153.19|150.99|155.64|153.44|153.09|150.89|0
1627450800000|2021-07-28 05:40:00|153.09|150.89|151.18|148.98|153.79|151.59|151.18|148.98|0
1627451100000|2021-07-28 05:45:00|151.01|148.81|149.54|147.34|151.35|149.15|149.28|147.08|0
1627451400000|2021-07-28 05:50:00|149.45|147.25|149.37|147.17|150.14|147.94|148.94|146.74|0
1627451700000|2021-07-28 05:55:00|149.28|147.08|147.73|145.53|149.62|147.42|147.56|145.36|0
1627452000000|2021-07-28 06:00:00|147.82|145.62|149.53|147.33|149.62|147.42|147.73|145.53|0
1627452300000|2021-07-28 06:05:00|149.36|147.16|150.3|148.1|150.48|148.28|149.36|147.16|0
1627452600000|2021-07-28 06:10:00|150.48|148.28|150.3|148.1|152.04|149.84|150.13|147.93|0
1627452900000|2021-07-28 06:15:00|150.13|147.93|149.18|146.98|150.91|148.71|148.92|146.72|0
1627453200000|2021-07-28 06:20:00|149.27|147.07|148.92|146.72|150.13|147.93|148.92|146.72|0
1627453500000|2021-07-28 06:25:00|148.75|146.55|148.23|146.03|149.43|147.23|147.72|145.52|0
1627453800000|2021-07-28 06:30:00|148.15|145.95|149.18|146.98|149.18|146.98|147.37|145.17|0
1627454100000|2021-07-28 06:35:00|149.09|146.89|150.46|148.26|150.46|148.26|148.91|146.71|0
1627454400000|2021-07-28 06:40:00|150.64|148.44|150.63|148.43|152.54|150.34|150.29|148.09|0
1627454700000|2021-07-28 06:45:00|150.46|148.26|149.59|147.39|150.63|148.43|148.74|146.54|0
1627455000000|2021-07-28 06:50:00|149.42|147.22|148.22|146.02|149.42|147.22|148.05|145.85|0
1627455300000|2021-07-28 06:55:00|148.39|146.19|150.11|147.91|150.28|148.08|148.39|146.19|0
1627455600000|2021-07-28 07:00:00|149.59|147.39|151.06|148.86|151.84|149.64|148.39|146.19|0
1627455900000|2021-07-28 07:05:00|150.34|148.54|150.34|148.54|150.77|148.97|148.62|146.82|0
1627456200000|2021-07-28 07:10:00|150.51|148.71|150.94|149.14|151.37|149.57|149.56|147.76|0
1627456500000|2021-07-28 07:15:00|151.11|149.31|151.8|150|153.72|151.92|150.59|148.79|0
1627456800000|2021-07-28 07:20:00|151.72|149.92|149.38|147.58|151.8|150|149.21|147.41|0
1627457100000|2021-07-28 07:25:00|149.21|147.41|150.41|148.61|150.58|148.78|149.03|147.23|0
1627457400000|2021-07-28 07:30:00|150.06|148.26|150.93|149.13|151.8|150|149.98|148.18|0
1627457700000|2021-07-28 07:35:00|151.1|149.3|151.1|149.3|152.14|150.34|150.06|148.26|0
1627458000000|2021-07-28 07:40:00|151.27|149.47|150.75|148.95|152.49|150.69|150.75|148.95|0
1627458300000|2021-07-28 07:45:00|150.92|149.12|150.75|148.95|151.1|149.3|150.4|148.6|0
1627458600000|2021-07-28 07:50:00|150.92|149.12|148.5|146.7|150.92|149.12|148.33|146.53|0
1627458900000|2021-07-28 07:55:00|148.67|146.87|147.64|145.84|149.02|147.22|147.64|145.84|0
1627459200000|2021-07-28 08:00:00|147.47|145.67|147.13|145.33|149.19|147.39|146.96|145.16|0
1627459500000|2021-07-28 08:05:00|147.3|145.5|146.44|144.64|147.47|145.67|145.76|143.96|0
1627459800000|2021-07-28 08:10:00|146.61|144.81|146.78|144.98|146.95|145.15|146.1|144.3|0
1627460100000|2021-07-28 08:15:00|146.7|144.9|145.93|144.13|147.12|145.32|145.59|143.79|0
1627460400000|2021-07-28 08:20:00|146.1|144.3|144.24|142.44|146.27|144.47|143.74|141.94|0
1627460700000|2021-07-28 08:25:00|144.41|142.61|143.73|141.93|144.75|142.95|143.73|141.93|0
1627461000000|2021-07-28 08:30:00|143.56|141.76|142.12|140.32|143.56|141.76|141.45|139.65|0
1627461300000|2021-07-28 08:35:00|142.29|140.49|141.44|139.64|142.46|140.66|141.11|139.31|0
1627461600000|2021-07-28 08:40:00|141.28|139.48|142.12|140.32|142.21|140.41|140.77|138.97|0
1627461900000|2021-07-28 08:45:00|142.04|140.24|141.44|139.64|142.29|140.49|141.27|139.47|0
1627462200000|2021-07-28 08:50:00|141.27|139.47|140.59|138.79|141.44|139.64|140.59|138.79|0
1627462500000|2021-07-28 08:55:00|140.43|138.63|139.75|137.95|140.43|138.63|139.59|137.79|0
1627462800000|2021-07-28 09:00:00|139.92|138.12|140.42|138.62|141.01|139.21|139.75|137.95|0
1627463100000|2021-07-28 09:05:00|140.25|138.45|141.09|139.29|141.26|139.46|140.25|138.45|0
1627463400000|2021-07-28 09:10:00|140.92|139.12|141.01|139.21|141.09|139.29|140.59|138.79|0
1627463700000|2021-07-28 09:15:00|140.92|139.12|140.92|139.12|141.26|139.46|140.08|138.28|0
1627464000000|2021-07-28 09:20:00|141.01|139.21|141.42|139.62|141.59|139.79|140.75|138.95|0
1627464300000|2021-07-28 09:25:00|141.34|139.54|140.58|138.78|141.42|139.62|140.24|138.44|0
1627464600000|2021-07-28 09:30:00|140.74|138.94|141.08|139.28|141.08|139.28|140.41|138.61|0
1627464900000|2021-07-28 09:35:00|141.25|139.45|141.41|139.61|141.92|140.12|140.91|139.11|0
1627465200000|2021-07-28 09:40:00|141.25|139.45|141.75|139.95|141.92|140.12|141.24|139.44|0
1627465500000|2021-07-28 09:45:00|141.58|139.78|141.41|139.61|142.09|140.29|141.24|139.44|0
1627465800000|2021-07-28 09:50:00|141.33|139.53|140.56|138.76|141.41|139.61|140.4|138.6|0
1627466100000|2021-07-28 09:55:00|140.4|138.6|140.73|138.93|141.07|139.27|140.23|138.43|0
1627466400000|2021-07-28 10:00:00|140.9|139.1|140.56|138.76|140.9|139.1|140.22|138.42|0
1627466700000|2021-07-28 10:05:00|140.73|138.93|141.06|139.26|141.06|139.26|140.56|138.76|0
1627467000000|2021-07-28 10:10:00|140.89|139.09|145.31|143.51|145.65|143.85|140.89|139.09|0
1627467300000|2021-07-28 10:15:00|145.14|143.34|144.45|142.65|147.2|145.4|144.28|142.48|0
1627467600000|2021-07-28 10:20:00|144.28|142.48|145.48|143.68|145.99|144.19|144.28|142.48|0
1627467900000|2021-07-28 10:25:00|145.57|143.77|145.99|144.19|146.51|144.71|145.3|143.5|0
1627468200000|2021-07-28 10:30:00|145.82|144.02|145.3|143.5|145.82|144.02|145.13|143.33|0
1627468500000|2021-07-28 10:35:00|145.13|143.33|144.61|142.81|145.3|143.5|144.44|142.64|0
1627468800000|2021-07-28 10:40:00|144.53|142.73|144.44|142.64|145.3|143.5|144.44|142.64|0
1627469100000|2021-07-28 10:45:00|144.27|142.47|144.78|142.98|144.78|142.98|143.93|142.13|0
1627469400000|2021-07-28 10:50:00|144.95|143.15|145.63|143.83|147.1|145.3|144.43|142.63|0
1627469700000|2021-07-28 10:55:00|145.72|143.92|144.94|143.14|145.8|144|144.09|142.29|0
1627470000000|2021-07-28 11:00:00|144.77|142.97|144.77|142.97|146.14|144.34|144.43|142.63|0
1627470300000|2021-07-28 11:05:00|144.94|143.14|144.6|142.8|145.46|143.66|143.92|142.12|0
1627470600000|2021-07-28 11:10:00|144.77|142.97|144.25|142.45|144.77|142.97|143.91|142.11|0
1627470900000|2021-07-28 11:15:00|144.17|142.37|144.76|142.96|145.79|143.99|144.08|142.28|0
1627471200000|2021-07-28 11:20:00|144.59|142.79|145.02|143.22|145.28|143.48|143.91|142.11|0
1627471500000|2021-07-28 11:25:00|145.1|143.3|144.25|142.45|145.28|143.48|144.25|142.45|0
1627471800000|2021-07-28 11:30:00|144.08|142.28|142.54|140.74|144.08|142.28|142.37|140.57|0
1627472100000|2021-07-28 11:35:00|142.46|140.66|142.71|140.91|143.05|141.25|142.2|140.4|0
1627472400000|2021-07-28 11:40:00|142.54|140.74|143.73|141.93|143.9|142.1|142.37|140.57|0
1627472700000|2021-07-28 11:45:00|143.56|141.76|144.58|142.78|144.75|142.95|143.56|141.76|0
1627473000000|2021-07-28 11:50:00|144.41|142.61|146.46|144.66|146.64|144.84|144.41|142.61|0
1627473300000|2021-07-28 11:55:00|146.12|144.32|145.09|143.29|146.81|145.01|145.09|143.29|0
1627473600000|2021-07-28 12:00:00|145.6|143.8|145.08|143.28|145.6|143.8|144.57|142.77|0
1627473900000|2021-07-28 12:05:00|144.91|143.11|145.25|143.45|145.42|143.62|144.4|142.6|0
1627474200000|2021-07-28 12:10:00|145.34|143.54|146.28|144.48|146.45|144.65|145.08|143.28|0
1627474500000|2021-07-28 12:15:00|146.45|144.65|144.39|142.59|146.45|144.65|144.39|142.59|0
1627474800000|2021-07-28 12:20:00|144.56|142.76|143.54|141.74|144.73|142.93|143.54|141.74|0
1627475100000|2021-07-28 12:25:00|143.37|141.57|143.02|141.22|143.71|141.91|142.85|141.05|0
1627475400000|2021-07-28 12:30:00|142.85|141.05|143.02|141.22|143.36|141.56|142.68|140.88|0
1627475700000|2021-07-28 12:35:00|142.85|141.05|142.34|140.54|143.19|141.39|142|140.2|0
1627476000000|2021-07-28 12:40:00|142.85|141.05|143.36|141.56|143.53|141.73|142.68|140.88|0
1627476300000|2021-07-28 12:45:00|143.19|141.39|143.01|141.21|143.7|141.9|142.84|141.04|0
1627476600000|2021-07-28 12:50:00|143.18|141.38|143.35|141.55|143.52|141.72|142.84|141.04|0
1627476900000|2021-07-28 12:55:00|143.27|141.47|143.35|141.55|143.86|142.06|143.01|141.21|0
1627477200000|2021-07-28 13:00:00|143.52|141.72|141.48|139.68|143.52|141.72|140.98|139.18|0
1627477500000|2021-07-28 13:05:00|141.65|139.85|141.65|139.85|141.82|140.02|140.97|139.17|0
1627477800000|2021-07-28 13:10:00|141.57|139.77|141.81|140.01|142.15|140.35|141.48|139.68|0
1627478100000|2021-07-28 13:15:00|141.65|139.85|140.8|139|141.81|140.01|140.63|138.83|0
1627478400000|2021-07-28 13:20:00|140.72|138.92|141.05|139.25|141.13|139.33|140.46|138.66|0
1627478700000|2021-07-28 13:25:00|141.13|139.33|141.13|139.33|142.32|140.52|141.13|139.33|0
1627479000000|2021-07-28 13:30:00|141.3|139.5|144.01|142.21|144.7|142.9|140.62|138.82|0
1627479300000|2021-07-28 13:35:00|144.18|142.38|149.01|147.21|150.23|148.43|144.18|142.38|0
1627479600000|2021-07-28 13:40:00|149.18|147.38|150.92|149.12|151.98|150.18|149.01|147.21|0
1627479900000|2021-07-28 13:45:00|150.57|148.77|151.62|149.82|152.15|150.35|150.05|148.25|0
1627480200000|2021-07-28 13:50:00|151.27|149.47|150.74|148.94|151.62|149.82|148.83|147.03|0
1627480500000|2021-07-28 13:55:00|151.09|149.29|149|147.2|151.09|149.29|148.13|146.33|0
1627480800000|2021-07-28 14:00:00|148.82|147.02|149.69|147.89|149.69|147.89|147.61|145.81|0
1627481100000|2021-07-28 14:05:00|149.52|147.72|149.51|147.71|150.21|148.41|148.3|146.5|0
1627481400000|2021-07-28 14:10:00|148.99|147.19|151.26|149.46|151.96|150.16|148.82|147.02|0
1627481700000|2021-07-28 14:15:00|151.08|149.28|146.74|144.94|151.08|149.28|146.56|144.76|0
1627482000000|2021-07-28 14:20:00|146.56|144.76|146.39|144.59|147.6|145.8|145.88|144.08|0
1627482300000|2021-07-28 14:25:00|146.22|144.42|145.01|143.21|146.73|144.93|143.82|142.02|0
1627482600000|2021-07-28 14:30:00|144.93|143.13|142.54|140.74|145.18|143.38|142.28|140.48|0
1627482900000|2021-07-28 14:35:00|142.45|140.65|144.32|142.52|144.5|142.7|142.45|140.65|0
1627483200000|2021-07-28 14:40:00|144.49|142.69|149.5|147.7|150.2|148.4|144.32|142.52|0
1627483500000|2021-07-28 14:45:00|149.67|147.87|146.03|144.23|149.67|147.87|146.03|144.23|0
1627483800000|2021-07-28 14:50:00|146.21|144.41|143.97|142.17|146.21|144.41|143.63|141.83|0
1627484100000|2021-07-28 14:55:00|144.32|142.52|143.97|142.17|145.17|143.37|143.97|142.17|0
1627484400000|2021-07-28 15:00:00|144.31|142.51|141.77|139.97|144.31|142.51|141.6|139.8|0
1627484700000|2021-07-28 15:05:00|141.6|139.8|142.29|140.49|142.97|141.17|141.43|139.63|0
1627485000000|2021-07-28 15:10:00|142.46|140.66|144|142.2|144.34|142.54|142.11|140.31|0
1627485300000|2021-07-28 15:15:00|143.83|142.03|143.48|141.68|144.86|143.06|141.94|140.14|0
1627485600000|2021-07-28 15:20:00|143.31|141.51|144.17|142.37|144.69|142.89|142.97|141.17|0
1627485900000|2021-07-28 15:25:00|144.34|142.54|145.03|143.23|145.2|143.4|143.99|142.19|0
1627486200000|2021-07-28 15:30:00|145.37|143.57|144.16|142.36|145.55|143.75|143.47|141.67|0
1627486500000|2021-07-28 15:35:00|143.82|142.02|142.87|141.07|144.16|142.36|142.27|140.47|0
1627486800000|2021-07-28 15:40:00|142.78|140.98|143.13|141.33|143.64|141.84|142.1|140.3|0
1627487100000|2021-07-28 15:45:00|142.95|141.15|144.5|142.7|145.19|143.39|141.41|139.61|0
1627487400000|2021-07-28 15:50:00|144.42|142.62|143.98|142.18|145.02|143.22|143.64|141.84|0
1627487700000|2021-07-28 15:55:00|144.15|142.35|143.12|141.32|144.15|142.35|142.6|140.8|0
1627488000000|2021-07-28 16:00:00|142.95|141.15|143.98|142.18|144.32|142.52|142.77|140.97|0
1627488300000|2021-07-28 16:05:00|144.15|142.35|143.55|141.75|144.15|142.35|142.77|140.97|0
1627488600000|2021-07-28 16:10:00|143.63|141.83|143.45|141.65|143.8|142|142.43|140.63|0
1627488900000|2021-07-28 16:15:00|143.63|141.83|144.31|142.51|145.52|143.72|143.63|141.83|0
1627489200000|2021-07-28 16:20:00|144.14|142.34|145|143.2|145.69|143.89|144.14|142.34|0
1627489500000|2021-07-28 16:25:00|145.17|143.37|146.04|144.24|146.04|144.24|144.66|142.86|0
1627489800000|2021-07-28 16:30:00|145.86|144.06|145.34|143.54|146.04|144.24|145|143.2|0
1627490100000|2021-07-28 16:35:00|145.17|143.37|146.73|144.93|147.43|145.63|144.65|142.85|0
1627490400000|2021-07-28 16:40:00|146.9|145.1|148.65|146.85|148.74|146.94|146.55|144.75|0
1627490700000|2021-07-28 16:45:00|148.82|147.02|147.07|145.27|148.82|147.02|146.9|145.1|0
1627491000000|2021-07-28 16:50:00|146.9|145.1|148.12|146.32|148.47|146.67|146.72|144.92|0
1627491300000|2021-07-28 16:55:00|147.94|146.14|147.59|145.79|148.64|146.84|147.42|145.62|0
1627491600000|2021-07-28 17:00:00|147.42|145.62|148.46|146.66|148.99|147.19|146.72|144.92|0
1627491900000|2021-07-28 17:05:00|148.29|146.49|148.46|146.66|149.34|147.54|147.59|145.79|0
1627492200000|2021-07-28 17:10:00|148.29|146.49|149.6|147.8|149.69|147.89|148.11|146.31|0
1627492500000|2021-07-28 17:15:00|149.51|147.71|150.74|148.94|151.1|149.3|149.16|147.36|0
1627492800000|2021-07-28 17:20:00|150.66|148.86|150.39|148.59|150.74|148.94|149.68|147.88|0
1627493100000|2021-07-28 17:25:00|150.56|148.76|150.74|148.94|151.44|149.64|150.12|148.32|0
1627493400000|2021-07-28 17:30:00|150.91|149.11|152.23|150.43|152.23|150.43|149.31|147.51|0
1627493700000|2021-07-28 17:35:00|152.05|150.25|152.05|150.25|152.4|150.6|151.17|149.37|0
1627494000000|2021-07-28 17:40:00|152.23|150.43|150.1|148.3|152.23|150.43|150.1|148.3|0
1627494300000|2021-07-28 17:45:00|150.2|148.4|148.7|146.9|150.2|148.4|148.52|146.72|0
1627494600000|2021-07-28 17:50:00|148.52|146.72|150.19|148.39|150.28|148.48|148.52|146.72|0
1627494900000|2021-07-28 17:55:00|150.1|148.3|150.45|148.65|151.33|149.53|149.57|147.77|0
1627495200000|2021-07-28 18:00:00|150.36|148.56|143.83|142.03|156.42|154.62|143.14|141.34|0
1627495500000|2021-07-28 18:05:00|144.18|142.38|145.93|144.13|148.23|146.43|144.01|142.21|0
1627495800000|2021-07-28 18:10:00|145.75|143.95|142.44|140.64|145.75|143.95|142.44|140.64|0
1627496100000|2021-07-28 18:15:00|142.96|141.16|142.26|140.46|142.96|141.16|141.22|139.42|0
1627496400000|2021-07-28 18:20:00|142.78|140.98|141.74|139.94|143.82|142.02|141.05|139.25|0
1627496700000|2021-07-28 18:25:00|141.91|140.11|142.78|140.98|143.65|141.85|141.39|139.59|0
1627497000000|2021-07-28 18:30:00|142.43|140.63|142.08|140.28|143.99|142.19|142.08|140.28|0
1627497300000|2021-07-28 18:35:00|142.25|140.45|141.04|139.24|146.89|145.09|140.52|138.72|0
1627497600000|2021-07-28 18:40:00|141.21|139.41|138.63|136.83|141.56|139.76|138.46|136.66|0
1627497900000|2021-07-28 18:45:00|138.46|136.66|134.62|132.82|138.68|136.88|134.04|132.24|0
1627498200000|2021-07-28 18:50:00|134.45|132.65|137.52|135.72|138.38|136.58|133.27|131.47|0
1627498500000|2021-07-28 18:55:00|137.18|135.38|137.35|135.55|137.69|135.89|135.98|134.18|0
1627498800000|2021-07-28 19:00:00|137.09|135.29|137.86|136.06|139.07|137.27|135.47|133.67|0
1627499100000|2021-07-28 19:05:00|137.69|135.89|138.55|136.75|139.58|137.78|137.35|135.55|0
1627499400000|2021-07-28 19:10:00|138.37|136.57|137.26|135.46|138.72|136.92|137.17|135.37|0
1627499700000|2021-07-28 19:15:00|137.17|135.37|138.2|136.4|138.54|136.74|136.14|134.34|0
1627500000000|2021-07-28 19:20:00|138.03|136.23|141.13|139.33|142|140.2|137.85|136.05|0
1627500300000|2021-07-28 19:25:00|140.79|138.99|139.58|137.78|141.3|139.5|139.24|137.44|0
1627500600000|2021-07-28 19:30:00|139.33|137.53|138.04|136.24|139.41|137.61|137.36|135.56|0
1627500900000|2021-07-28 19:35:00|138.21|136.41|140.78|138.98|140.78|138.98|137.87|136.07|0
1627501200000|2021-07-28 19:40:00|140.61|138.81|138.47|136.67|140.61|138.81|138.47|136.67|0
1627501500000|2021-07-28 19:45:00|138.55|136.75|139.57|137.77|140.43|138.63|138.55|136.75|0
1627501800000|2021-07-28 19:50:00|139.74|137.94|141.12|139.32|141.47|139.67|139.49|137.69|0
1627502100000|2021-07-28 19:55:00|141.46|139.66|144.59|142.79|144.59|142.79|141.46|139.66|0
1627502400000|2021-07-28 20:00:00|143.89|142.09|145.64|143.84|145.82|144.02|143.89|142.09|0
1627502700000|2021-07-28 20:05:00|145.82|144.02|146.52|144.72|146.52|144.72|144.76|142.96|0
1627503000000|2021-07-28 20:10:00|146.34|144.54|145.46|143.66|146.52|144.72|144.76|142.96|0
1627503300000|2021-07-28 20:15:00|145.84|143.64|145.31|143.11|146.01|143.81|145.31|143.11|0
1627503600000|2021-07-28 20:20:00|145.48|143.28|145.83|143.63|146.01|143.81|145.48|143.28|0
1627503900000|2021-07-28 20:25:00|145.66|143.46|145.65|143.45|145.83|143.63|145.3|143.1|0
1627504200000|2021-07-28 20:30:00|145.83|143.63|145.3|143.1|145.83|143.63|145.3|143.1|0
1627504500000|2021-07-28 20:35:00|145.12|142.92|145.12|142.92|145.83|143.63|144.95|142.75|0
1627504800000|2021-07-28 20:40:00|144.95|142.75|145.12|142.92|145.12|142.92|144.95|142.75|0
1627505700000|2021-07-28 20:55:00|145.11|142.91|145.03|142.83|145.2|143|145.03|142.83|0
1627506000000|2021-07-28 21:00:00|145.15|142.95|145.33|143.13|145.33|143.13|145.07|142.87|0
1627506300000|2021-07-28 21:05:00|145.3|143.1|145.35|143.15|145.35|143.15|145.3|143.1|0
1627506600000|2021-07-28 21:10:00|145.42|143.22|145.27|143.07|145.42|143.22|145.27|143.07|0
1627506900000|2021-07-28 21:15:00|145.3|143.1|145.22|143.02|145.3|143.1|145.22|143.02|0
1627507200000|2021-07-28 21:20:00|145.32|143.12|145.24|143.04|145.34|143.14|145.21|143.01|0
1627507500000|2021-07-28 21:25:00|145.27|143.07|145.27|143.07|145.29|143.09|145.21|143.01|0
1627507800000|2021-07-28 21:30:00|145.29|143.09|145.29|143.09|145.47|143.27|145.27|143.07|0
1627508100000|2021-07-28 21:35:00|145.26|143.06|145.19|142.99|145.26|143.06|145.19|142.99|0
1627508400000|2021-07-28 21:40:00|145.18|142.98|145.33|143.13|145.33|143.13|145.18|142.98|0
1627508700000|2021-07-28 21:45:00|145.31|143.11|145.33|143.13|145.33|143.13|145.26|143.06|0
1627509000000|2021-07-28 21:50:00|145.28|143.08|144.95|142.75|145.28|143.08|144.95|142.75|0
1627509300000|2021-07-28 21:55:00|144.85|142.65|144.85|142.65|144.85|142.65|144.85|142.65|0
1627509600000|2021-07-28 22:00:00|144.3|142.1|144.73|142.53|145.08|142.88|144.3|142.1|0
1627509900000|2021-07-28 22:05:00|144.65|142.45|144.21|142.01|144.73|142.53|144.03|141.83|0
1627510200000|2021-07-28 22:10:00|144.12|141.92|144.03|141.83|144.21|142.01|143.68|141.48|0
1627510500000|2021-07-28 22:15:00|143.95|141.75|144.55|142.35|144.55|142.35|143.85|141.65|0
1627510800000|2021-07-28 22:20:00|144.38|142.18|144.2|142|144.72|142.52|144.2|142|0
1627511100000|2021-07-28 22:25:00|144.02|141.82|143.85|141.65|144.02|141.82|143.33|141.13|0
1627511400000|2021-07-28 22:30:00|143.67|141.47|145.07|142.87|145.07|142.87|143.67|141.47|0
1627511700000|2021-07-28 22:35:00|144.72|142.52|145.07|142.87|145.07|142.87|144.54|142.34|0
1627512000000|2021-07-28 22:40:00|144.89|142.69|145.24|143.04|145.42|143.22|144.54|142.34|0
1627512300000|2021-07-28 22:45:00|145.33|143.13|145.24|143.04|145.41|143.21|144.89|142.69|0
1627512600000|2021-07-28 22:50:00|145.06|142.86|144.88|142.68|145.06|142.86|144.71|142.51|0
1627512900000|2021-07-28 22:55:00|144.71|142.51|144.01|141.81|144.71|142.51|144.01|141.81|0
1627513200000|2021-07-28 23:00:00|144.18|141.98|145.41|143.21|145.41|143.21|144.18|141.98|0
1627513500000|2021-07-28 23:05:00|145.23|143.03|145.05|142.85|145.23|143.03|144.7|142.5|0
1627513800000|2021-07-28 23:10:00|145.23|143.03|145.93|143.73|146.1|143.9|145.23|143.03|0
1627514100000|2021-07-28 23:15:00|145.75|143.55|145.57|143.37|145.93|143.73|145.57|143.37|0
1627514400000|2021-07-28 23:20:00|145.4|143.2|145.05|142.85|145.57|143.37|144.7|142.5|0
1627514700000|2021-07-28 23:25:00|145.22|143.02|144.69|142.49|145.22|143.02|144.69|142.49|0
1627515000000|2021-07-28 23:30:00|144.87|142.67|144.34|142.14|145.04|142.84|144.34|142.14|0
1627515300000|2021-07-28 23:35:00|144.52|142.32|144.43|142.23|144.87|142.67|144.17|141.97|0
1627515600000|2021-07-28 23:40:00|144.51|142.31|143.64|141.44|144.51|142.31|143.64|141.44|0
1627515900000|2021-07-28 23:45:00|143.81|141.61|144.16|141.96|144.16|141.96|143.64|141.44|0
1627516200000|2021-07-28 23:50:00|144.33|142.13|144.16|141.96|144.33|142.13|143.46|141.26|0
1627516500000|2021-07-28 23:55:00|143.98|141.78|143.46|141.26|144.16|141.96|143.46|141.26|0
1627516800000|2021-07-29 00:00:00|143.63|141.43|145.03|142.83|145.55|143.35|143.28|141.08|0
1627517100000|2021-07-29 00:05:00|145.12|142.92|146.78|144.58|147.05|144.85|145.12|142.92|0
1627517400000|2021-07-29 00:10:00|146.87|144.67|146.43|144.23|147.66|145.46|146.25|144.05|0
1627517700000|2021-07-29 00:15:00|146.6|144.4|146.25|144.05|147.49|145.29|145.9|143.7|0
1627518000000|2021-07-29 00:20:00|146.43|144.23|146.6|144.4|146.6|144.4|145.9|143.7|0
1627518300000|2021-07-29 00:25:00|146.51|144.31|147.48|145.28|147.48|145.28|146.51|144.31|0
1627518600000|2021-07-29 00:30:00|147.3|145.1|147.65|145.45|148.19|145.99|147.22|145.02|0
1627518900000|2021-07-29 00:35:00|147.83|145.63|146.94|144.74|148.01|145.81|146.94|144.74|0
1627519200000|2021-07-29 00:40:00|147.3|145.1|147.47|145.27|147.83|145.63|146.77|144.57|0
1627519500000|2021-07-29 00:45:00|147.3|145.1|146.59|144.39|147.39|145.19|146.41|144.21|0
1627519800000|2021-07-29 00:50:00|146.41|144.21|146.59|144.39|146.85|144.65|146.41|144.21|0
1627520100000|2021-07-29 00:55:00|146.41|144.21|145.88|143.68|146.76|144.56|145.88|143.68|0
1627520400000|2021-07-29 01:00:00|145.79|143.59|146.76|144.56|147.29|145.09|145.79|143.59|0
1627520700000|2021-07-29 01:05:00|146.67|144.47|146.75|144.55|146.93|144.73|146.23|144.03|0
1627521000000|2021-07-29 01:10:00|146.58|144.38|147.64|145.44|147.64|145.44|146.58|144.38|0
1627521300000|2021-07-29 01:15:00|147.46|145.26|147.28|145.08|149.41|147.21|147.28|145.08|0
1627521600000|2021-07-29 01:20:00|147.1|144.9|148.69|146.49|149.05|146.85|147.1|144.9|0
1627521900000|2021-07-29 01:25:00|148.87|146.67|148.87|146.67|149.4|147.2|148.87|146.67|0
1627522200000|2021-07-29 01:30:00|149.22|147.02|149.76|147.56|149.94|147.74|148.69|146.49|0
1627522500000|2021-07-29 01:35:00|149.93|147.73|149.75|147.55|149.93|147.73|149.4|147.2|0
1627522800000|2021-07-29 01:40:00|149.93|147.73|149.4|147.2|149.93|147.73|148.69|146.49|0
1627523100000|2021-07-29 01:45:00|149.57|147.37|151.18|148.98|152.44|150.24|149.57|147.37|0
1627523400000|2021-07-29 01:50:00|151.09|148.89|152.61|150.41|153.15|150.95|150.64|148.44|0
1627523700000|2021-07-29 01:55:00|152.79|150.59|152.43|150.23|152.97|150.77|151.71|149.51|0
1627524000000|2021-07-29 02:00:00|152.25|150.05|152.07|149.87|152.79|150.59|151.71|149.51|0
1627524300000|2021-07-29 02:05:00|152.16|149.96|152.61|150.41|153.15|150.95|151.26|149.06|0
1627524600000|2021-07-29 02:10:00|152.52|150.32|151.53|149.33|152.61|150.41|151.35|149.15|0
1627524900000|2021-07-29 02:15:00|151.44|149.24|151.88|149.68|151.98|149.78|151.34|149.14|0
1627525200000|2021-07-29 02:20:00|151.7|149.5|151.52|149.32|151.88|149.68|151.34|149.14|0
1627525500000|2021-07-29 02:25:00|151.7|149.5|151.34|149.14|152.24|150.04|151.34|149.14|0
1627525800000|2021-07-29 02:30:00|150.98|148.78|151.52|149.32|151.7|149.5|150.62|148.42|0
1627526100000|2021-07-29 02:35:00|151.34|149.14|148.84|146.64|151.52|149.32|148.3|146.1|0
1627526400000|2021-07-29 02:40:00|148.75|146.55|149.37|147.17|149.55|147.35|148.48|146.28|0
1627526700000|2021-07-29 02:45:00|149.55|147.35|148.65|146.45|149.55|147.35|148.57|146.37|0
1627527000000|2021-07-29 02:50:00|148.48|146.28|148.92|146.72|149.19|146.99|148.3|146.1|0
1627527300000|2021-07-29 02:55:00|148.83|146.63|148.47|146.27|149.01|146.81|148.47|146.27|0
1627527600000|2021-07-29 03:00:00|148.3|146.1|147.94|145.74|148.3|146.1|147.41|145.21|0
1627527900000|2021-07-29 03:05:00|147.76|145.56|147.58|145.38|147.76|145.56|147.23|145.03|0
1627528200000|2021-07-29 03:10:00|147.76|145.56|147.05|144.85|147.76|145.56|147.05|144.85|0
1627528500000|2021-07-29 03:15:00|146.87|144.67|147.4|145.2|147.4|145.2|146.87|144.67|0
1627528800000|2021-07-29 03:20:00|147.22|145.02|147.58|145.38|147.93|145.73|147.22|145.02|0
1627529100000|2021-07-29 03:25:00|147.75|145.55|148.64|146.44|148.81|146.61|147.58|145.38|0
1627529400000|2021-07-29 03:30:00|148.46|146.26|147.92|145.72|148.46|146.26|147.75|145.55|0
1627529700000|2021-07-29 03:35:00|148.1|145.9|147.75|145.55|148.28|146.08|147.75|145.55|0
1627530000000|2021-07-29 03:40:00|147.57|145.37|147.74|145.54|147.92|145.72|147.21|145.01|0
1627530300000|2021-07-29 03:45:00|147.57|145.37|147.74|145.54|148.1|145.9|147.56|145.36|0
1627530600000|2021-07-29 03:50:00|147.92|145.72|148.09|145.89|148.45|146.25|147.74|145.54|0
1627530900000|2021-07-29 03:55:00|148.19|145.99|148.62|146.42|148.98|146.78|148.19|145.99|0
1627531200000|2021-07-29 04:00:00|148.45|146.25|148.44|146.24|148.8|146.6|148.27|146.07|0
1627531500000|2021-07-29 04:05:00|148.27|146.07|148.44|146.24|148.44|146.24|148.09|145.89|0
1627531800000|2021-07-29 04:10:00|148.26|146.06|147.55|145.35|148.26|146.06|147.55|145.35|0
1627532100000|2021-07-29 04:15:00|147.64|145.44|147.82|145.62|147.9|145.7|147.55|145.35|0
1627532400000|2021-07-29 04:20:00|147.9|145.7|147.37|145.17|147.9|145.7|147.37|145.17|0
1627532700000|2021-07-29 04:25:00|147.55|145.35|147.9|145.7|147.9|145.7|147.55|145.35|0
1627533000000|2021-07-29 04:30:00|147.72|145.52|146.93|144.73|147.9|145.7|146.93|144.73|0
1627533300000|2021-07-29 04:35:00|146.84|144.64|147.36|145.16|147.54|145.34|146.66|144.46|0
1627533600000|2021-07-29 04:40:00|147.28|145.08|147.54|145.34|147.63|145.43|147.19|144.99|0
1627533900000|2021-07-29 04:45:00|147.36|145.16|146.65|144.45|147.36|145.16|146.48|144.28|0
1627534200000|2021-07-29 04:50:00|146.74|144.54|147.36|145.16|147.53|145.33|146.65|144.45|0
1627534500000|2021-07-29 04:55:00|147.53|145.33|147.53|145.33|147.71|145.51|147.36|145.16|0
1627534800000|2021-07-29 05:00:00|147.36|145.16|147.53|145.33|147.71|145.51|147|144.8|0
1627535100000|2021-07-29 05:05:00|147.35|145.15|147.17|144.97|148.06|145.86|146.82|144.62|0
1627535400000|2021-07-29 05:10:00|147|144.8|147.7|145.5|147.7|145.5|146.64|144.44|0
1627535700000|2021-07-29 05:15:00|147.53|145.33|146.99|144.79|147.53|145.33|146.64|144.44|0
1627536000000|2021-07-29 05:20:00|147.08|144.88|146.64|144.44|147.17|144.97|146.2|144|0
1627536300000|2021-07-29 05:25:00|146.73|144.53|145.58|143.38|146.81|144.61|145.58|143.38|0
1627536600000|2021-07-29 05:30:00|145.4|143.2|144.87|142.67|145.75|143.55|144.17|141.97|0
1627536900000|2021-07-29 05:35:00|144.7|142.5|144.79|142.59|144.87|142.67|144.52|142.32|0
1627537200000|2021-07-29 05:40:00|144.7|142.5|144.52|142.32|145.05|142.85|144.52|142.32|0
1627537500000|2021-07-29 05:45:00|144.69|142.49|144.87|142.67|145.04|142.84|144.52|142.32|0
1627537800000|2021-07-29 05:50:00|145.04|142.84|144.87|142.67|145.57|143.37|144.87|142.67|0
1627538100000|2021-07-29 05:55:00|144.86|142.66|144.51|142.31|145.39|143.19|144.51|142.31|0
1627538400000|2021-07-29 06:00:00|144.78|142.58|144.51|142.31|144.86|142.66|143.99|141.79|0
1627538700000|2021-07-29 06:05:00|144.69|142.49|144.25|142.05|145.21|143.01|144.16|141.96|0
1627539000000|2021-07-29 06:10:00|144.16|141.96|142.24|140.04|144.16|141.96|141.89|139.69|0
1627539300000|2021-07-29 06:15:00|142.33|140.13|142.24|140.04|142.76|140.56|142.06|139.86|0
1627539600000|2021-07-29 06:20:00|142.41|140.21|141.89|139.69|142.58|140.38|141.71|139.51|0
1627539900000|2021-07-29 06:25:00|142.06|139.86|141.71|139.51|142.23|140.03|141.19|138.99|0
1627540200000|2021-07-29 06:30:00|141.89|139.69|141.36|139.16|142.06|139.86|141.19|138.99|0
1627540500000|2021-07-29 06:35:00|141.54|139.34|141.71|139.51|142.05|139.85|141.11|138.91|0
1627540800000|2021-07-29 06:40:00|141.88|139.68|141.88|139.68|142.32|140.12|141.71|139.51|0
1627541100000|2021-07-29 06:45:00|141.97|139.77|141.88|139.68|141.97|139.77|141.36|139.16|0
1627541400000|2021-07-29 06:50:00|141.7|139.5|141.01|138.81|141.88|139.68|140.49|138.29|0
1627541700000|2021-07-29 06:55:00|140.92|138.72|140.83|138.63|141.01|138.81|140.14|137.94|0
1627542000000|2021-07-29 07:00:00|140.75|138.55|139.97|137.77|140.75|138.55|138.25|136.05|0
1627542300000|2021-07-29 07:05:00|139.89|137.69|139.77|137.97|140.8|139|139.42|137.62|0
1627542600000|2021-07-29 07:10:00|139.59|137.79|139.76|137.96|140.28|138.48|139.25|137.45|0
1627542900000|2021-07-29 07:15:00|139.94|138.14|140.45|138.65|140.62|138.82|139.08|137.28|0
1627543200000|2021-07-29 07:20:00|140.62|138.82|138.9|137.1|140.62|138.82|138.39|136.59|0
1627543500000|2021-07-29 07:25:00|138.73|136.93|139.41|137.61|139.59|137.79|138.56|136.76|0
1627543800000|2021-07-29 07:30:00|139.24|137.44|139.75|137.95|140.27|138.47|139.24|137.44|0
1627544100000|2021-07-29 07:35:00|139.84|138.04|141.25|139.45|141.25|139.45|139.75|137.95|0
1627544400000|2021-07-29 07:40:00|141.43|139.63|140.3|138.5|142.13|140.33|140.04|138.24|0
1627544700000|2021-07-29 07:45:00|140.21|138.41|140.21|138.41|140.56|138.76|139.35|137.55|0
1627545000000|2021-07-29 07:50:00|140.38|138.58|139.69|137.89|140.47|138.67|139.51|137.71|0
1627545300000|2021-07-29 07:55:00|139.86|138.06|139.86|138.06|140.2|138.4|139.51|137.71|0
1627545600000|2021-07-29 08:00:00|140.03|138.23|140.2|138.4|140.55|138.75|139.86|138.06|0
1627545900000|2021-07-29 08:05:00|140.29|138.49|140.46|138.66|141.24|139.44|139.85|138.05|0
1627546200000|2021-07-29 08:10:00|140.55|138.75|139.33|137.53|140.72|138.92|139.16|137.36|0
1627546500000|2021-07-29 08:15:00|139.16|137.36|139.59|137.79|139.68|137.88|138.73|136.93|0
1627546800000|2021-07-29 08:20:00|139.67|137.87|141.06|139.26|141.06|139.26|139.5|137.7|0
1627547100000|2021-07-29 08:25:00|140.89|139.09|140.54|138.74|141.06|139.26|140.36|138.56|0
1627547400000|2021-07-29 08:30:00|140.36|138.56|139.93|138.13|140.71|138.91|139.59|137.79|0
1627547700000|2021-07-29 08:35:00|140.01|138.21|138.8|137|140.01|138.21|138.8|137|0
1627548000000|2021-07-29 08:40:00|138.63|136.83|138.63|136.83|138.8|137|138.46|136.66|0
1627548300000|2021-07-29 08:45:00|138.55|136.75|138.8|137|138.8|137|137.94|136.14|0
1627548600000|2021-07-29 08:50:00|138.63|136.83|139.49|137.69|139.49|137.69|138.62|136.82|0
1627548900000|2021-07-29 08:55:00|139.66|137.86|139.14|137.34|139.75|137.95|138.79|136.99|0
1627549200000|2021-07-29 09:00:00|139.06|137.26|139.14|137.34|139.65|137.85|138.96|137.16|0
1627549500000|2021-07-29 09:05:00|139.31|137.51|140|138.2|140.17|138.37|139.14|137.34|0
1627549800000|2021-07-29 09:10:00|139.82|138.02|138.96|137.16|139.82|138.02|138.96|137.16|0
1627550100000|2021-07-29 09:15:00|139.13|137.33|139.13|137.33|139.3|137.5|138.78|136.98|0
1627550400000|2021-07-29 09:20:00|139.3|137.5|139.3|137.5|139.47|137.67|139.13|137.33|0
1627550700000|2021-07-29 09:25:00|139.47|137.67|139.64|137.84|139.99|138.19|139.3|137.5|0
1627551000000|2021-07-29 09:30:00|139.47|137.67|138.95|137.15|139.99|138.19|138.95|137.15|0
1627551300000|2021-07-29 09:35:00|139.12|137.32|137.4|135.6|139.12|137.32|137.32|135.52|0
1627551600000|2021-07-29 09:40:00|137.23|135.43|137.23|135.43|137.57|135.77|137.23|135.43|0
1627551900000|2021-07-29 09:45:00|137.14|135.34|136.88|135.08|137.22|135.42|136.54|134.74|0
1627552200000|2021-07-29 09:50:00|137.05|135.25|137.39|135.59|137.39|135.59|137.05|135.25|0
1627552500000|2021-07-29 09:55:00|137.31|135.51|136.88|135.08|137.31|135.51|136.71|134.91|0
1627552800000|2021-07-29 10:00:00|136.7|134.9|137.13|135.33|137.56|135.76|136.7|134.9|0
1627553100000|2021-07-29 10:05:00|137.22|135.42|137.56|135.76|137.56|135.76|136.96|135.16|0
1627553400000|2021-07-29 10:10:00|137.47|135.67|136.7|134.9|137.73|135.93|136.7|134.9|0
1627553700000|2021-07-29 10:15:00|136.87|135.07|136.7|134.9|137.21|135.41|136.52|134.72|0
1627554000000|2021-07-29 10:20:00|136.87|135.07|136.86|135.06|137.38|135.58|136.69|134.89|0
1627554300000|2021-07-29 10:25:00|136.69|134.89|137.2|135.4|137.2|135.4|136.69|134.89|0
1627554600000|2021-07-29 10:30:00|137.03|135.23|136.45|134.65|137.38|135.58|136.45|134.65|0
1627554900000|2021-07-29 10:35:00|136.62|134.82|136.79|134.99|136.79|134.99|136.28|134.48|0
1627555200000|2021-07-29 10:40:00|136.96|135.16|137.65|135.85|138|136.2|136.79|134.99|0
1627555500000|2021-07-29 10:45:00|137.74|135.94|139.73|137.93|140.6|138.8|137.48|135.68|0
1627555800000|2021-07-29 10:50:00|139.55|137.75|139.55|137.75|140.25|138.45|139.38|137.58|0
1627556100000|2021-07-29 10:55:00|139.38|137.58|137.82|136.02|139.55|137.75|137.64|135.84|0
1627556400000|2021-07-29 11:00:00|137.64|135.84|137.12|135.32|138.16|136.36|136.95|135.15|0
1627556700000|2021-07-29 11:05:00|137.04|135.24|137.47|135.67|138.33|136.53|136.78|134.98|0
1627557000000|2021-07-29 11:10:00|137.29|135.49|136.6|134.8|137.64|135.84|136.43|134.63|0
1627557300000|2021-07-29 11:15:00|136.78|134.98|137.29|135.49|137.29|135.49|136.43|134.63|0
1627557600000|2021-07-29 11:20:00|137.46|135.66|139.54|137.74|139.88|138.08|137.38|135.58|0
1627557900000|2021-07-29 11:25:00|139.36|137.56|138.67|136.87|139.36|137.56|138.15|136.35|0
1627558200000|2021-07-29 11:30:00|138.84|137.04|139.36|137.56|139.53|137.73|138.67|136.87|0
1627558500000|2021-07-29 11:35:00|139.53|137.73|139.53|137.73|139.53|137.73|139.01|137.21|0
1627558800000|2021-07-29 11:40:00|139.36|137.56|137.97|136.17|139.53|137.73|137.97|136.17|0
1627559100000|2021-07-29 11:45:00|138.14|136.34|137.79|135.99|138.14|136.34|137.45|135.65|0
1627559400000|2021-07-29 11:50:00|137.71|135.91|137.62|135.82|137.79|135.99|137.27|135.47|0
1627559700000|2021-07-29 11:55:00|137.71|135.91|137.62|135.82|138.48|136.68|137.44|135.64|0
1627560000000|2021-07-29 12:00:00|137.44|135.64|136.92|135.12|137.53|135.73|136.58|134.78|0
1627560300000|2021-07-29 12:05:00|136.84|135.04|137.13|135.33|137.13|135.33|135.89|134.09|0
1627560600000|2021-07-29 12:10:00|136.96|135.16|135.45|133.65|136.96|135.16|135.22|133.42|0
1627560900000|2021-07-29 12:15:00|135.62|133.82|136.31|134.51|136.31|134.51|135.54|133.74|0
1627561200000|2021-07-29 12:20:00|136.14|134.34|135.96|134.16|136.14|134.34|135.96|134.16|0
1627561500000|2021-07-29 12:25:00|136.13|134.33|136.39|134.59|136.65|134.85|135.96|134.16|0
1627561800000|2021-07-29 12:30:00|136.22|134.42|136.65|134.85|137.86|136.06|135.96|134.16|0
1627562100000|2021-07-29 12:35:00|136.56|134.76|136.82|135.02|137.33|135.53|136.47|134.67|0
1627562400000|2021-07-29 12:40:00|136.73|134.93|136.64|134.84|137.33|135.53|136.47|134.67|0
1627562700000|2021-07-29 12:45:00|136.81|135.01|136.81|135.01|137.33|135.53|136.64|134.84|0
1627563000000|2021-07-29 12:50:00|136.98|135.18|136.55|134.75|137.16|135.36|136.46|134.66|0
1627563300000|2021-07-29 12:55:00|136.46|134.66|136.12|134.32|136.81|135.01|136.12|134.32|0
1627563600000|2021-07-29 13:00:00|135.77|133.97|134.57|132.77|135.95|134.15|134.57|132.77|0
1627563900000|2021-07-29 13:05:00|134.74|132.94|135.26|133.46|135.43|133.63|134.57|132.77|0
1627564200000|2021-07-29 13:10:00|135.08|133.28|134.91|133.11|135.26|133.46|134.74|132.94|0
1627564500000|2021-07-29 13:15:00|134.74|132.94|134.23|132.43|135.08|133.28|133.89|132.09|0
1627564800000|2021-07-29 13:20:00|134.4|132.6|135.76|133.96|136.02|134.22|134.4|132.6|0
1627565100000|2021-07-29 13:25:00|135.85|134.05|135.07|133.27|136.28|134.48|134.73|132.93|0
1627565400000|2021-07-29 13:30:00|135.59|133.79|131.69|129.89|135.59|133.79|130.48|128.68|0
1627565700000|2021-07-29 13:35:00|131.52|129.72|129.35|127.55|131.52|129.72|129.35|127.55|0
1627566000000|2021-07-29 13:40:00|129.02|127.22|132.22|130.42|132.61|130.81|128.02|126.22|0
1627566300000|2021-07-29 13:45:00|132.05|130.25|131.12|129.32|132.8|131|129.79|127.99|0
1627566600000|2021-07-29 13:50:00|131.21|129.41|131.79|129.99|131.96|130.16|130.79|128.99|0
1627566900000|2021-07-29 13:55:00|131.29|129.49|130.12|128.32|131.45|129.65|129.78|127.98|0
1627567200000|2021-07-29 14:00:00|129.95|128.15|131.62|129.82|131.96|130.16|129.62|127.82|0
1627567500000|2021-07-29 14:05:00|131.95|130.15|131.95|130.15|132.63|130.83|130.95|129.15|0
1627567800000|2021-07-29 14:10:00|131.78|129.98|131.95|130.15|132.29|130.49|130.94|129.14|0
1627568100000|2021-07-29 14:15:00|131.78|129.98|129.94|128.14|131.95|130.15|129.44|127.64|0
1627568400000|2021-07-29 14:20:00|130.11|128.31|130.1|128.3|131.78|129.98|129.94|128.14|0
1627568700000|2021-07-29 14:25:00|130.27|128.47|128.61|126.81|130.27|128.47|128.61|126.81|0
1627569000000|2021-07-29 14:30:00|128.44|126.64|129.1|127.3|129.6|127.8|128.44|126.64|0
1627569300000|2021-07-29 14:35:00|128.93|127.13|127.12|125.32|129.1|127.3|127.12|125.32|0
1627569600000|2021-07-29 14:40:00|126.79|124.99|127.94|126.14|128.1|126.3|126.13|124.33|0
1627569900000|2021-07-29 14:45:00|127.77|125.97|127.44|125.64|127.86|126.06|127.11|125.31|0
1627570200000|2021-07-29 14:50:00|127.6|125.8|125.63|123.83|127.6|125.8|125.31|123.51|0
1627570500000|2021-07-29 14:55:00|125.47|123.67|125.14|123.34|126.61|124.81|125.14|123.34|0
1627570800000|2021-07-29 15:00:00|124.81|123.01|124.16|122.36|125.14|123.34|123.84|122.04|0
1627571100000|2021-07-29 15:05:00|124.32|122.52|124.48|122.68|125.46|123.66|124.16|122.36|0
1627571400000|2021-07-29 15:10:00|124.32|122.52|125.95|124.15|125.95|124.15|124.16|122.36|0
1627571700000|2021-07-29 15:15:00|125.79|123.99|126.27|124.47|126.77|124.97|125.62|123.82|0
1627572000000|2021-07-29 15:20:00|126.11|124.31|125.94|124.14|126.93|125.13|125.94|124.14|0
1627572300000|2021-07-29 15:25:00|125.78|123.98|129.46|127.66|129.63|127.83|125.78|123.98|0
1627572600000|2021-07-29 15:30:00|129.13|127.33|128.81|127.01|129.3|127.5|128.48|126.68|0
1627572900000|2021-07-29 15:35:00|128.97|127.17|128.31|126.51|129.13|127.33|127.99|126.19|0
1627573200000|2021-07-29 15:40:00|128.48|126.68|127.66|125.86|128.64|126.84|127.5|125.7|0
1627573500000|2021-07-29 15:45:00|127.82|126.02|127.82|126.02|127.98|126.18|127.33|125.53|0
1627573800000|2021-07-29 15:50:00|127.91|126.11|129.12|127.32|129.12|127.32|127.5|125.7|0
1627574100000|2021-07-29 15:55:00|129.29|127.49|129.12|127.32|129.61|127.81|128.47|126.67|0
1627574400000|2021-07-29 16:00:00|128.96|127.16|128.3|126.5|129.28|127.48|128.3|126.5|0
1627574700000|2021-07-29 16:05:00|128.46|126.66|127.97|126.17|128.46|126.66|127.65|125.85|0
1627575000000|2021-07-29 16:10:00|128.14|126.34|126.84|125.04|128.14|126.34|126.67|124.87|0
1627575300000|2021-07-29 16:15:00|126.67|124.87|125.86|124.06|126.84|125.04|125.86|124.06|0
1627575600000|2021-07-29 16:20:00|126.03|124.23|126.18|124.38|126.51|124.71|125.86|124.06|0
1627575900000|2021-07-29 16:25:00|126.02|124.22|126.5|124.7|126.67|124.87|125.62|123.82|0
1627576200000|2021-07-29 16:30:00|126.34|124.54|126.5|124.7|126.67|124.87|125.86|124.06|0
1627576500000|2021-07-29 16:35:00|126.34|124.54|126.5|124.7|126.5|124.7|126.02|124.22|0
1627576800000|2021-07-29 16:40:00|126.34|124.54|127.96|126.16|128.12|126.32|126.34|124.54|0
1627577100000|2021-07-29 16:45:00|128.12|126.32|128.44|126.64|128.77|126.97|127.79|125.99|0
1627577400000|2021-07-29 16:50:00|128.6|126.8|127.95|126.15|128.6|126.8|127.63|125.83|0
1627577700000|2021-07-29 16:55:00|127.79|125.99|127.95|126.15|128.76|126.96|127.79|125.99|0
1627578000000|2021-07-29 17:00:00|128.11|126.31|126.97|125.17|128.11|126.31|126.89|125.09|0
1627578300000|2021-07-29 17:05:00|126.89|125.09|126.65|124.85|127.46|125.66|126.48|124.68|0
1627578600000|2021-07-29 17:10:00|126.81|125.01|126.16|124.36|126.97|125.17|126.16|124.36|0
1627578900000|2021-07-29 17:15:00|126.32|124.52|127.29|125.49|127.61|125.81|126|124.2|0
1627579200000|2021-07-29 17:20:00|127.37|125.57|126.4|124.6|127.61|125.81|126.32|124.52|0
1627579500000|2021-07-29 17:25:00|126.64|124.84|125.67|123.87|126.8|125|125.35|123.55|0
1627579800000|2021-07-29 17:30:00|125.83|124.03|125.67|123.87|126.15|124.35|125.18|123.38|0
1627580100000|2021-07-29 17:35:00|125.59|123.79|126.47|124.67|126.96|125.16|125.5|123.7|0
1627580400000|2021-07-29 17:40:00|126.31|124.51|126.3|124.5|126.79|124.99|126.3|124.5|0
1627580700000|2021-07-29 17:45:00|126.47|124.67|126.46|124.66|126.79|124.99|126.14|124.34|0
1627581000000|2021-07-29 17:50:00|126.63|124.83|126.62|124.82|126.95|125.15|126.3|124.5|0
1627581300000|2021-07-29 17:55:00|126.46|124.66|127.11|125.31|127.59|125.79|126.46|124.66|0
1627581600000|2021-07-29 18:00:00|126.94|125.14|127.1|125.3|127.59|125.79|126.62|124.82|0
1627581900000|2021-07-29 18:05:00|127.27|125.47|127.42|125.62|127.59|125.79|126.78|124.98|0
1627582200000|2021-07-29 18:10:00|127.26|125.46|126.29|124.49|127.26|125.46|126.29|124.49|0
1627582500000|2021-07-29 18:15:00|126.45|124.65|127.58|125.78|127.75|125.95|126.45|124.65|0
1627582800000|2021-07-29 18:20:00|127.42|125.62|127.35|125.55|128.56|126.76|126.86|125.06|0
1627583100000|2021-07-29 18:25:00|127.19|125.39|127.19|125.39|127.68|125.88|126.7|124.9|0
1627583400000|2021-07-29 18:30:00|127.02|125.22|127.51|125.71|127.51|125.71|126.86|125.06|0
1627583700000|2021-07-29 18:35:00|127.67|125.87|129.15|127.35|129.48|127.68|127.51|125.71|0
1627584000000|2021-07-29 18:40:00|129.32|127.52|128.82|127.02|129.32|127.52|128.33|126.53|0
1627584300000|2021-07-29 18:45:00|128.66|126.86|128.16|126.36|129.15|127.35|128|126.2|0
1627584600000|2021-07-29 18:50:00|128|126.2|128.49|126.69|128.82|127.02|127.67|125.87|0
1627584900000|2021-07-29 18:55:00|128.32|126.52|128.15|126.35|128.48|126.68|127.83|126.03|0
1627585200000|2021-07-29 19:00:00|128.32|126.52|129.14|127.34|129.31|127.51|128.15|126.35|0
1627585500000|2021-07-29 19:05:00|129.31|127.51|128.56|126.76|129.8|128|128.48|126.68|0
1627585800000|2021-07-29 19:10:00|128.64|126.84|129.63|127.83|129.63|127.83|128.48|126.68|0
1627586100000|2021-07-29 19:15:00|129.47|127.67|129.46|127.66|129.8|128|128.97|127.17|0
1627586400000|2021-07-29 19:20:00|129.63|127.83|129.13|127.33|129.79|127.99|128.8|127|0
1627586700000|2021-07-29 19:25:00|129.3|127.5|129.62|127.82|129.63|127.83|128.63|126.83|0
1627587000000|2021-07-29 19:30:00|129.46|127.66|130.28|128.48|130.45|128.65|129.46|127.66|0
1627587300000|2021-07-29 19:35:00|130.12|128.32|128.96|127.16|130.28|128.48|128.63|126.83|0
1627587600000|2021-07-29 19:40:00|128.88|127.08|128.96|127.16|130.28|128.48|128.79|126.99|0
1627587900000|2021-07-29 19:45:00|129.12|127.32|129.87|128.07|129.95|128.15|128.63|126.83|0
1627588200000|2021-07-29 19:50:00|130.28|128.48|128.92|127.12|131.11|129.31|128.75|126.95|0
1627588500000|2021-07-29 19:55:00|128.75|126.95|129.75|127.95|129.92|128.12|128.75|126.95|0
1627588800000|2021-07-29 20:00:00|130.09|128.29|131.6|129.8|133.29|131.49|129.42|127.62|0
1627589100000|2021-07-29 20:05:00|131.76|129.96|132.94|131.14|133.28|131.48|131.59|129.79|0
1627589400000|2021-07-29 20:10:00|133.11|131.31|133.79|131.99|134.64|132.84|132.77|130.97|0
1627589700000|2021-07-29 20:15:00|133.99|131.79|133.31|131.11|134.16|131.96|133.31|131.11|0
1627590000000|2021-07-29 20:20:00|133.48|131.28|133.48|131.28|133.48|131.28|133.14|130.94|0
1627590300000|2021-07-29 20:25:00|133.31|131.11|134.66|132.46|135|132.8|133.31|131.11|0
1627590600000|2021-07-29 20:30:00|134.49|132.29|138.44|136.24|138.78|136.58|134.49|132.29|0
1627590900000|2021-07-29 20:35:00|138.61|136.41|138.61|136.41|139.22|137.02|137.23|135.03|0
1627591200000|2021-07-29 20:40:00|138.44|136.24|140.69|138.49|141.22|139.02|138.44|136.24|0
1627591500000|2021-07-29 20:45:00|140.52|138.32|140.34|138.14|140.87|138.67|138.78|136.58|0
1627591800000|2021-07-29 20:50:00|140.17|137.97|138.43|136.23|140.26|138.06|138.26|136.06|0
1627592100000|2021-07-29 20:55:00|138.6|136.4|139.56|137.36|141.03|138.83|138.25|136.05|0
1627592400000|2021-07-29 21:00:00|140.13|137.93|139.85|137.65|140.94|138.74|139.85|137.65|0
1627592700000|2021-07-29 21:05:00|139.87|137.67|139.41|137.21|140.08|137.88|139.39|137.19|0
1627593000000|2021-07-29 21:10:00|139.44|137.24|139.27|137.07|139.54|137.34|139.13|136.93|0
1627593300000|2021-07-29 21:15:00|139.24|137.04|138.96|136.76|139.41|137.21|138.78|136.58|0
1627593600000|2021-07-29 21:20:00|138.7|136.5|139.54|137.34|139.54|137.34|138.6|136.4|0
1627593900000|2021-07-29 21:25:00|139.59|137.39|139.69|137.49|139.79|137.59|139.36|137.16|0
1627594200000|2021-07-29 21:30:00|139.54|137.34|139.92|137.72|140.02|137.82|139.54|137.34|0
1627594500000|2021-07-29 21:35:00|139.86|137.66|139.91|137.71|140.09|137.89|139.81|137.61|0
1627594800000|2021-07-29 21:40:00|139.96|137.76|139.83|137.63|140.14|137.94|139.83|137.63|0
1627595100000|2021-07-29 21:45:00|139.86|137.66|140.89|138.69|141.15|138.95|139.78|137.58|0
1627595400000|2021-07-29 21:50:00|140.87|138.67|141.38|139.18|141.81|139.61|140.87|138.67|0
1627595700000|2021-07-29 21:55:00|141.32|139.12|142.14|139.94|142.14|139.94|141.32|139.12|0
1627596000000|2021-07-29 22:00:00|141.1|138.9|139.44|137.24|141.1|138.9|139.44|137.24|0
1627596300000|2021-07-29 22:05:00|139.26|137.06|138.57|136.37|139.44|137.24|138.57|136.37|0
1627596600000|2021-07-29 22:10:00|138.74|136.54|138.91|136.71|139.09|136.89|138.48|136.28|0
1627596900000|2021-07-29 22:15:00|138.83|136.63|138.56|136.36|138.91|136.71|137.87|135.67|0
1627597200000|2021-07-29 22:20:00|138.48|136.28|139.6|137.4|139.6|137.4|138.39|136.19|0
1627597500000|2021-07-29 22:25:00|139.77|137.57|139.6|137.4|139.77|137.57|138.73|136.53|0
1627597800000|2021-07-29 22:30:00|139.77|137.57|140.64|138.44|140.82|138.62|139.42|137.22|0
1627598100000|2021-07-29 22:35:00|140.47|138.27|140.81|138.61|141.17|138.97|140.12|137.92|0
1627598400000|2021-07-29 22:40:00|140.99|138.79|140.99|138.79|141.51|139.31|140.81|138.61|0
1627598700000|2021-07-29 22:45:00|140.64|138.44|140.63|138.43|140.81|138.61|140.29|138.09|0
1627599000000|2021-07-29 22:50:00|140.81|138.61|141.16|138.96|141.33|139.13|140.81|138.61|0
1627599300000|2021-07-29 22:55:00|140.98|138.78|140.63|138.43|141.51|139.31|140.46|138.26|0
1627599600000|2021-07-29 23:00:00|140.8|138.6|141.68|139.48|142.38|140.18|140.2|138|0
1627599900000|2021-07-29 23:05:00|141.5|139.3|143.61|141.41|143.79|141.59|141.33|139.13|0
1627600200000|2021-07-29 23:10:00|143.52|141.32|142.99|140.79|144.14|141.94|142.73|140.53|0
1627600500000|2021-07-29 23:15:00|143.08|140.88|142.72|140.52|143.08|140.88|142.55|140.35|0
1627600800000|2021-07-29 23:20:00|142.55|140.35|143.78|141.58|143.78|141.58|142.55|140.35|0
1627601100000|2021-07-29 23:25:00|143.95|141.75|142.89|140.69|143.95|141.75|142.81|140.61|0
1627601400000|2021-07-29 23:30:00|143.07|140.87|142.89|140.69|143.25|141.05|142.72|140.52|0
1627601700000|2021-07-29 23:35:00|142.81|140.61|143.33|141.13|143.6|141.4|142.54|140.34|0
1627602000000|2021-07-29 23:40:00|143.42|141.22|144.83|142.63|145.01|142.81|142.89|140.69|0
1627602300000|2021-07-29 23:45:00|144.65|142.45|145.18|142.98|145.18|142.98|143.77|141.57|0
1627602600000|2021-07-29 23:50:00|145.01|142.81|146.78|144.58|147.5|145.3|145.01|142.81|0
1627602900000|2021-07-29 23:55:00|146.88|144.68|146.96|144.76|147.32|145.12|146.07|143.87|0
1627603200000|2021-07-30 00:00:00|147.14|144.94|150.91|148.71|150.91|148.71|146.96|144.76|0
1627603500000|2021-07-30 00:05:00|151.01|148.81|148.93|146.73|151.01|148.81|148.93|146.73|0
1627603800000|2021-07-30 00:10:00|148.66|146.46|146.24|144.04|149.11|146.91|146.06|143.86|0
1627604100000|2021-07-30 00:15:00|146.42|144.22|147.31|145.11|148.2|146|144.99|142.79|0
1627604400000|2021-07-30 00:20:00|147.13|144.93|147.84|145.64|148.2|146|146.86|144.66|0
1627604700000|2021-07-30 00:25:00|148.02|145.82|147.48|145.28|149.64|147.44|147.13|144.93|0
1627605000000|2021-07-30 00:30:00|147.4|145.2|149.37|147.17|149.82|147.62|146.77|144.57|0
1627605300000|2021-07-30 00:35:00|149.27|147.07|149.09|146.89|150.72|148.52|148.73|146.53|0
1627605600000|2021-07-30 00:40:00|149.27|147.07|148.37|146.17|149.45|147.25|148.01|145.81|0
1627605900000|2021-07-30 00:45:00|148.55|146.35|153.99|151.79|155.64|153.44|148.01|145.81|0
1627606200000|2021-07-30 00:50:00|153.62|151.42|154.08|151.88|154.17|151.97|152.16|149.96|0
1627606500000|2021-07-30 00:55:00|154.35|152.15|152.89|150.69|154.9|152.7|152.71|150.51|0
1627606800000|2021-07-30 01:00:00|152.71|150.51|151.98|149.78|153.25|151.05|151.79|149.59|0
1627607100000|2021-07-30 01:05:00|152.16|149.96|151.43|149.23|152.34|150.14|150.89|148.69|0
1627607400000|2021-07-30 01:10:00|151.61|149.41|152.52|150.32|152.7|150.5|151.25|149.05|0
1627607700000|2021-07-30 01:15:00|152.7|150.5|153.06|150.86|153.43|151.23|151.61|149.41|0
1627608000000|2021-07-30 01:20:00|152.88|150.68|153.42|151.22|153.61|151.41|152.88|150.68|0
1627608300000|2021-07-30 01:25:00|153.34|151.14|155.07|152.87|155.44|153.24|152.88|150.68|0
1627608600000|2021-07-30 01:30:00|155.25|153.05|153.42|151.22|155.25|153.05|152.97|150.77|0
1627608900000|2021-07-30 01:35:00|153.6|151.4|154.88|152.68|155.43|153.23|153.24|151.04|0
1627609200000|2021-07-30 01:40:00|155.07|152.87|154.7|152.5|155.62|153.42|154.51|152.31|0
1627609500000|2021-07-30 01:45:00|154.88|152.68|154.88|152.68|155.43|153.23|154.33|152.13|0
1627609800000|2021-07-30 01:50:00|155.25|153.05|154.05|151.85|155.61|153.41|153.78|151.58|0
1627610100000|2021-07-30 01:55:00|154.14|151.94|155.42|153.22|155.61|153.41|154.14|151.94|0
1627610400000|2021-07-30 02:00:00|155.61|153.41|155.52|153.32|155.61|153.41|154.69|152.49|0
1627610700000|2021-07-30 02:05:00|155.61|153.41|154.5|152.3|155.61|153.41|153.95|151.75|0
1627611000000|2021-07-30 02:10:00|154.6|152.4|152.31|150.11|154.87|152.67|152.31|150.11|0
1627611300000|2021-07-30 02:15:00|152.49|150.29|150.31|148.11|152.49|150.29|150.31|148.11|0
1627611600000|2021-07-30 02:20:00|150.49|148.29|150.31|148.11|150.85|148.65|149.77|147.57|0
1627611900000|2021-07-30 02:25:00|150.13|147.93|149.58|147.38|150.31|148.11|149.04|146.84|0
1627612200000|2021-07-30 02:30:00|149.4|147.2|149.76|147.56|149.76|147.56|149.04|146.84|0
1627612500000|2021-07-30 02:35:00|149.4|147.2|150.12|147.92|150.48|148.28|149.4|147.2|0
1627612800000|2021-07-30 02:40:00|149.94|147.74|150.84|148.64|150.84|148.64|149.94|147.74|0
1627613100000|2021-07-30 02:45:00|150.76|148.56|150.12|147.92|150.84|148.64|150.12|147.92|0
1627613400000|2021-07-30 02:50:00|150.03|147.83|151.02|148.82|151.02|148.82|149.76|147.56|0
1627613700000|2021-07-30 02:55:00|151.2|149|150.84|148.64|151.56|149.36|150.84|148.64|0
1627614000000|2021-07-30 03:00:00|150.65|148.45|149.93|147.73|150.65|148.45|149.57|147.37|0
1627614300000|2021-07-30 03:05:00|150.11|147.91|150.47|148.27|150.83|148.63|149.75|147.55|0
1627614600000|2021-07-30 03:10:00|150.38|148.18|150.65|148.45|150.65|148.45|149.93|147.73|0
1627614900000|2021-07-30 03:15:00|150.56|148.36|150.47|148.27|150.65|148.45|150.1|147.9|0
1627615200000|2021-07-30 03:20:00|150.65|148.45|153.74|151.54|153.74|151.54|150.65|148.45|0
1627615500000|2021-07-30 03:25:00|153.83|151.63|153.37|151.17|154.1|151.9|153.01|150.81|0
1627615800000|2021-07-30 03:30:00|153.46|151.26|152.91|150.71|154.1|151.9|152.64|150.44|0
1627616100000|2021-07-30 03:35:00|153|150.8|152.82|150.62|153|150.8|152.45|150.25|0
1627616400000|2021-07-30 03:40:00|152.73|150.53|152.82|150.62|153.73|151.53|152.64|150.44|0
1627616700000|2021-07-30 03:45:00|153|150.8|153.18|150.98|153.36|151.16|152.27|150.07|0
1627617000000|2021-07-30 03:50:00|153|150.8|153.54|151.34|153.54|151.34|152.45|150.25|0
1627617300000|2021-07-30 03:55:00|153.64|151.44|152.81|150.61|153.72|151.52|152.81|150.61|0
1627617600000|2021-07-30 04:00:00|152.9|150.7|152.81|150.61|152.9|150.7|152.08|149.88|0
1627617900000|2021-07-30 04:05:00|152.62|150.42|152.8|150.6|153.17|150.97|152.44|150.24|0
1627618200000|2021-07-30 04:10:00|152.99|150.79|154.95|152.75|155.31|153.11|152.62|150.42|0
1627618500000|2021-07-30 04:15:00|155.13|152.93|155.31|153.11|155.49|153.29|155.13|152.93|0
1627618800000|2021-07-30 04:20:00|155.49|153.29|155.3|153.1|155.49|153.29|154.95|152.75|0
1627619100000|2021-07-30 04:25:00|155.12|152.92|156.02|153.82|156.02|153.82|154.94|152.74|0
1627619400000|2021-07-30 04:30:00|157.11|154.91|157.64|155.44|157.64|155.44|157.11|154.91|0
1627619700000|2021-07-30 04:35:00|157.82|155.62|157.2|155|157.82|155.62|157.1|154.9|0
1627620000000|2021-07-30 04:40:00|157.1|154.9|157.1|154.9|157.28|155.08|156.92|154.72|0
1627620300000|2021-07-30 04:45:00|157.28|155.08|157.46|155.26|157.46|155.26|156.92|154.72|0
1627620600000|2021-07-30 04:50:00|157.28|155.08|157.45|155.25|157.64|155.44|157.1|154.9|0
1627620900000|2021-07-30 04:55:00|157.63|155.43|157.45|155.25|157.81|155.61|157.27|155.07|0
1627621200000|2021-07-30 05:00:00|157.63|155.43|158.35|156.15|160.71|158.51|157.63|155.43|0
1627621500000|2021-07-30 05:05:00|158.17|155.97|158.89|156.69|159.25|157.05|157.81|155.61|0
1627621800000|2021-07-30 05:10:00|158.71|156.51|160.34|158.14|160.88|158.68|158.71|156.51|0
1627622100000|2021-07-30 05:15:00|160.52|158.32|161.06|158.86|161.79|159.59|160.43|158.23|0
1627622400000|2021-07-30 05:20:00|160.88|158.68|161.7|159.5|162.34|160.14|160.88|158.68|0
1627622700000|2021-07-30 05:25:00|161.79|159.59|161.7|159.5|162.15|159.95|160.69|158.49|0
1627623000000|2021-07-30 05:30:00|161.6|159.4|159.78|157.58|161.97|159.77|159.78|157.58|0
1627623300000|2021-07-30 05:35:00|159.88|157.68|160.69|158.49|160.87|158.67|158.52|156.32|0
1627623600000|2021-07-30 05:40:00|160.87|158.67|160.32|158.12|161.96|159.76|160.32|158.12|0
1627623900000|2021-07-30 05:45:00|160.5|158.3|159.41|157.21|160.69|158.49|159.41|157.21|0
1627624200000|2021-07-30 05:50:00|159.51|157.31|160.5|158.3|160.68|158.48|159.41|157.21|0
1627624500000|2021-07-30 05:55:00|160.41|158.21|161.59|159.39|161.59|159.39|159.95|157.75|0
1627624800000|2021-07-30 06:00:00|161.77|159.57|157.6|155.4|161.77|159.57|157.06|154.86|0
1627625100000|2021-07-30 06:05:00|157.42|155.22|158.68|156.48|158.77|156.57|156.88|154.68|0
1627625400000|2021-07-30 06:10:00|158.32|156.12|157.78|155.58|158.86|156.66|157.78|155.58|0
1627625700000|2021-07-30 06:15:00|157.96|155.76|157.77|155.57|158.32|156.12|157.06|154.86|0
1627626000000|2021-07-30 06:20:00|157.59|155.39|157.59|155.39|157.95|155.75|157.05|154.85|0
1627626300000|2021-07-30 06:25:00|157.77|155.57|159.76|157.56|159.94|157.74|157.51|155.31|0
1627626600000|2021-07-30 06:30:00|159.58|157.38|160.66|158.46|162.3|160.1|159.21|157.01|0
1627626900000|2021-07-30 06:35:00|160.3|158.1|162.3|160.1|162.3|160.1|160.3|158.1|0
1627627200000|2021-07-30 06:40:00|162.12|159.92|161.75|159.55|162.3|160.1|160.84|158.64|0
1627627500000|2021-07-30 06:45:00|161.57|159.37|161.57|159.37|162.11|159.91|161.38|159.18|0
1627627800000|2021-07-30 06:50:00|161.38|159.18|161.38|159.18|161.75|159.55|161.2|159|0
1627628100000|2021-07-30 06:55:00|161.48|159.28|160.29|158.09|161.48|159.28|159.56|157.36|0
1627628400000|2021-07-30 07:00:00|160.38|158.18|160.6|158.4|161.01|158.81|155.75|153.55|0
1627628700000|2021-07-30 07:05:00|159.15|157.35|159.57|157.77|161.22|159.42|158.6|156.8|0
1627629000000|2021-07-30 07:10:00|159.75|157.95|161.03|159.23|161.03|159.23|159.3|157.5|0
1627629300000|2021-07-30 07:15:00|160.85|159.05|157.02|155.22|161.22|159.42|156.3|154.5|0
1627629600000|2021-07-30 07:20:00|156.84|155.04|157.56|155.76|159.02|157.22|156.84|155.04|0
1627629900000|2021-07-30 07:25:00|157.38|155.58|159.2|157.4|159.2|157.4|157.38|155.58|0
1627630200000|2021-07-30 07:30:00|159.38|157.58|158.65|156.85|160.11|158.31|158.1|156.3|0
1627630500000|2021-07-30 07:35:00|158.56|156.76|158.83|157.03|160.47|158.67|158.1|156.3|0
1627630800000|2021-07-30 07:40:00|158.74|156.94|160.29|158.49|160.29|158.49|158.56|156.76|0
1627631100000|2021-07-30 07:45:00|160.38|158.58|160.28|158.48|161.2|159.4|159.92|158.12|0
1627631400000|2021-07-30 07:50:00|160.1|158.3|157.73|155.93|160.47|158.67|157.73|155.93|0
1627631700000|2021-07-30 07:55:00|158.01|156.21|157.55|155.75|158.09|156.29|157.19|155.39|0
1627632000000|2021-07-30 08:00:00|157.73|155.93|157.55|155.75|159.37|157.57|157.55|155.75|0
1627632300000|2021-07-30 08:05:00|157.46|155.66|156.28|154.48|157.46|155.66|155.92|154.12|0
1627632600000|2021-07-30 08:10:00|156.1|154.3|154.11|152.31|156.1|154.3|154.11|152.31|0
1627632900000|2021-07-30 08:15:00|153.94|152.14|153.22|151.42|154.29|152.49|153.22|151.42|0
1627633200000|2021-07-30 08:20:00|152.86|151.06|151.25|149.45|153.22|151.42|150.54|148.74|0
1627633500000|2021-07-30 08:25:00|150.9|149.1|151.79|149.99|152.86|151.06|150.9|149.1|0
1627633800000|2021-07-30 08:30:00|151.61|149.81|151.96|150.16|152.68|150.88|151.25|149.45|0
1627634100000|2021-07-30 08:35:00|152.14|150.34|149.12|147.32|152.14|150.34|148.95|147.15|0
1627634400000|2021-07-30 08:40:00|148.95|147.15|150.54|148.74|151.96|150.16|148.95|147.15|0
1627634700000|2021-07-30 08:45:00|150.36|148.56|151.06|149.26|151.87|150.07|150.18|148.38|0
1627635000000|2021-07-30 08:50:00|151.24|149.44|151.95|150.15|151.95|150.15|150.89|149.09|0
1627635300000|2021-07-30 08:55:00|151.87|150.07|151.42|149.62|151.95|150.15|151.24|149.44|0
1627635600000|2021-07-30 09:00:00|151.59|149.79|152.3|150.5|153.02|151.22|151.06|149.26|0
1627635900000|2021-07-30 09:05:00|152.12|150.32|151.94|150.14|153.37|151.57|151.94|150.14|0
1627636200000|2021-07-30 09:10:00|151.77|149.97|151.76|149.96|152.66|150.86|151.59|149.79|0
1627636500000|2021-07-30 09:15:00|151.94|150.14|152.47|150.67|152.83|151.03|151.41|149.61|0
1627636800000|2021-07-30 09:20:00|152.3|150.5|152.12|150.32|152.83|151.03|151.76|149.96|0
1627637100000|2021-07-30 09:25:00|151.94|150.14|152.47|150.67|153.36|151.56|151.85|150.05|0
1627637400000|2021-07-30 09:30:00|152.83|151.03|152.82|151.02|153.54|151.74|151.76|149.96|0
1627637700000|2021-07-30 09:35:00|152.92|151.12|154.25|152.45|154.97|153.17|152.82|151.02|0
1627638000000|2021-07-30 09:40:00|154.17|152.37|154.25|152.45|154.43|152.63|153.71|151.91|0
1627638300000|2021-07-30 09:45:00|154.17|152.37|153.35|151.55|154.25|152.45|153.35|151.55|0
1627638600000|2021-07-30 09:50:00|153.53|151.73|153.89|152.09|154.79|152.99|153|151.2|0
1627638900000|2021-07-30 09:55:00|154.07|152.27|154.96|153.16|156.05|154.25|153.53|151.73|0
1627639200000|2021-07-30 10:00:00|155.06|153.26|154.42|152.62|155.32|153.52|154.06|152.26|0
1627639500000|2021-07-30 10:05:00|154.34|152.54|153.97|152.17|155.14|153.34|152.63|150.83|0
1627639800000|2021-07-30 10:10:00|153.88|152.08|155.32|153.52|156.22|154.42|153.52|151.72|0
1627640100000|2021-07-30 10:15:00|155.23|153.43|153.5|151.7|155.59|153.79|152.98|151.18|0
1627640400000|2021-07-30 10:20:00|153.59|151.79|153.41|151.61|153.59|151.79|152.17|150.37|0
1627640700000|2021-07-30 10:25:00|153.23|151.43|152.7|150.9|153.23|151.43|151.81|150.01|0
1627641000000|2021-07-30 10:30:00|152.52|150.72|152.34|150.54|153.41|151.61|152.34|150.54|0
1627641300000|2021-07-30 10:35:00|152.16|150.36|152.51|150.71|153.05|151.25|151.98|150.18|0
1627641600000|2021-07-30 10:40:00|152.34|150.54|152.33|150.53|152.87|151.07|151.63|149.83|0
1627641900000|2021-07-30 10:45:00|152.16|150.36|151.98|150.18|152.69|150.89|151.98|150.18|0
1627642200000|2021-07-30 10:50:00|152.16|150.36|150.83|149.03|152.16|150.36|150.74|148.94|0
1627642500000|2021-07-30 10:55:00|150.92|149.12|149.51|147.71|150.92|149.12|149.51|147.71|0
1627642800000|2021-07-30 11:00:00|149.33|147.53|147.91|146.11|150.74|148.94|147.28|145.48|0
1627643100000|2021-07-30 11:05:00|147.74|145.94|149.33|147.53|149.51|147.71|147.56|145.76|0
1627643400000|2021-07-30 11:10:00|149.24|147.44|149.33|147.53|149.68|147.88|148.8|147|0
1627643700000|2021-07-30 11:15:00|149.5|147.7|148.79|146.99|149.5|147.7|148.44|146.64|0
1627644000000|2021-07-30 11:20:00|148.88|147.08|150.03|148.23|150.39|148.59|148.61|146.81|0
1627644300000|2021-07-30 11:25:00|150.21|148.41|150.57|148.77|152.18|150.38|149.68|147.88|0
1627644600000|2021-07-30 11:30:00|150.39|148.59|151.28|149.48|151.64|149.84|150.21|148.41|0
1627644900000|2021-07-30 11:35:00|150.92|149.12|151.19|149.39|151.45|149.65|150.38|148.58|0
1627645200000|2021-07-30 11:40:00|151.1|149.3|150.92|149.12|151.99|150.19|150.38|148.58|0
1627645500000|2021-07-30 11:45:00|151.09|149.29|152.35|150.55|152.35|150.55|150.56|148.76|0
1627645800000|2021-07-30 11:50:00|152.17|150.37|152.44|150.64|152.88|151.08|151.63|149.83|0
1627646100000|2021-07-30 11:55:00|152.52|150.72|151.81|150.01|152.52|150.72|151.45|149.65|0
1627646400000|2021-07-30 12:00:00|151.63|149.83|154.34|152.54|155.43|153.63|151.45|149.65|0
1627646700000|2021-07-30 12:05:00|153.97|152.17|152.34|150.54|154.34|152.54|152.34|150.54|0
1627647000000|2021-07-30 12:10:00|152.16|150.36|152.16|150.36|152.34|150.54|151.44|149.64|0
1627647300000|2021-07-30 12:15:00|152.34|150.54|152.16|150.36|152.7|150.9|151.62|149.82|0
1627647600000|2021-07-30 12:20:00|152.34|150.54|152.7|150.9|152.88|151.08|151.97|150.17|0
1627647900000|2021-07-30 12:25:00|152.88|151.08|152.88|151.08|153.51|151.71|152.69|150.89|0
1627648200000|2021-07-30 12:30:00|153.06|151.26|149.81|148.01|153.33|151.53|149.73|147.93|0
1627648500000|2021-07-30 12:35:00|150.09|148.29|149.45|147.65|150.53|148.73|148.39|146.59|0
1627648800000|2021-07-30 12:40:00|149.63|147.83|150.17|148.37|150.35|148.55|149.45|147.65|0
1627649100000|2021-07-30 12:45:00|150.35|148.55|149.27|147.47|150.88|149.08|149.27|147.47|0
1627649400000|2021-07-30 12:50:00|149.45|147.65|149.63|147.83|150.44|148.64|149.27|147.47|0
1627649700000|2021-07-30 12:55:00|149.45|147.65|149.45|147.65|149.98|148.18|148.91|147.11|0
1627650000000|2021-07-30 13:00:00|149.62|147.82|151.42|149.62|151.6|149.8|149.44|147.64|0
1627650300000|2021-07-30 13:05:00|151.6|149.8|152.13|150.33|152.86|151.06|151.41|149.61|0
1627650600000|2021-07-30 13:10:00|151.95|150.15|151.77|149.97|151.95|150.15|151.23|149.43|0
1627650900000|2021-07-30 13:15:00|151.95|150.15|150.51|148.71|151.95|150.15|150.51|148.71|0
1627651200000|2021-07-30 13:20:00|150.33|148.53|150.15|148.35|150.69|148.89|149.43|147.63|0
1627651500000|2021-07-30 13:25:00|150.06|148.26|149.97|148.17|150.15|148.35|148.72|146.92|0
1627651800000|2021-07-30 13:30:00|150.15|148.35|145.7|143.9|150.15|148.35|144.82|143.02|0
1627652100000|2021-07-30 13:35:00|145.52|143.72|143.38|141.58|145.7|143.9|142.5|140.7|0
1627652400000|2021-07-30 13:40:00|143.56|141.76|141.2|139.4|144.63|142.83|140.15|138.35|0
1627652700000|2021-07-30 13:45:00|141.55|139.75|139.98|138.18|141.55|139.75|139.46|137.66|0
1627653000000|2021-07-30 13:50:00|139.63|137.83|138.76|136.96|141.02|139.22|138.76|136.96|0
1627653300000|2021-07-30 13:55:00|138.59|136.79|139.11|137.31|139.28|137.48|137.38|135.58|0
1627653600000|2021-07-30 14:00:00|139.28|137.48|136.52|134.72|139.28|137.48|136.35|134.55|0
1627653900000|2021-07-30 14:05:00|136.69|134.89|135.66|133.86|137.03|135.23|134.81|133.01|0
1627654200000|2021-07-30 14:10:00|135.83|134.03|135.83|134.03|137.55|135.75|135.49|133.69|0
1627654500000|2021-07-30 14:15:00|135.66|133.86|141.71|139.91|141.88|140.08|135.66|133.86|0
1627654800000|2021-07-30 14:20:00|141.53|139.73|141.53|139.73|141.88|140.08|140.14|138.34|0
1627655100000|2021-07-30 14:25:00|141.7|139.9|144.51|142.71|144.69|142.89|141.53|139.73|0
1627655400000|2021-07-30 14:30:00|144.34|142.54|144.69|142.89|145.22|143.42|142.75|140.95|0
1627655700000|2021-07-30 14:35:00|144.86|143.06|142.92|141.12|145.22|143.42|142.92|141.12|0
1627656000000|2021-07-30 14:40:00|142.75|140.95|142.39|140.59|143.62|141.82|140.47|138.67|0
1627656300000|2021-07-30 14:45:00|142.22|140.42|144.5|142.7|144.68|142.88|141.43|139.63|0
1627656600000|2021-07-30 14:50:00|144.24|142.44|143.44|141.64|144.68|142.88|142.57|140.77|0
1627656900000|2021-07-30 14:55:00|143.79|141.99|144.67|142.87|144.85|143.05|142.74|140.94|0
1627657200000|2021-07-30 15:00:00|145.03|143.23|145.48|143.68|148.05|146.25|144.67|142.87|0
1627657500000|2021-07-30 15:05:00|145.66|143.86|141.54|139.74|148.01|146.21|141.54|139.74|0
1627657800000|2021-07-30 15:10:00|141.72|139.92|141.54|139.74|142.59|140.79|140.14|138.34|0
1627658100000|2021-07-30 15:15:00|141.71|139.91|143.47|141.67|143.47|141.67|141.54|139.74|0
1627658400000|2021-07-30 15:20:00|143.12|141.32|142.94|141.14|143.65|141.85|142.24|140.44|0
1627658700000|2021-07-30 15:25:00|143.12|141.32|142.94|141.14|144.89|143.09|142.41|140.61|0
1627659000000|2021-07-30 15:30:00|143.11|141.31|147.02|145.22|147.38|145.58|142.06|140.26|0
1627659300000|2021-07-30 15:35:00|146.84|145.04|146.84|145.04|147.65|145.85|144.88|143.08|0
1627659600000|2021-07-30 15:40:00|147.2|145.4|145.94|144.14|147.56|145.76|145.59|143.79|0
1627659900000|2021-07-30 15:45:00|145.77|143.97|147.73|145.93|147.91|146.11|145.41|143.61|0
1627660200000|2021-07-30 15:50:00|147.55|145.75|147.19|145.39|147.55|145.75|146.3|144.5|0
1627660500000|2021-07-30 15:55:00|147.1|145.3|145.76|143.96|147.55|145.75|145.58|143.78|0
1627660800000|2021-07-30 16:00:00|146.29|144.49|145.05|143.25|146.47|144.67|144.69|142.89|0
1627661100000|2021-07-30 16:05:00|145.22|143.42|145.93|144.13|146.47|144.67|145.22|143.42|0
1627661400000|2021-07-30 16:10:00|145.76|143.96|144.86|143.06|146.47|144.67|144.69|142.89|0
1627661700000|2021-07-30 16:15:00|145.04|143.24|143.27|141.47|145.31|143.51|143.09|141.29|0
1627662000000|2021-07-30 16:20:00|143.09|141.29|143.97|142.17|144.15|142.35|142.91|141.11|0
1627662300000|2021-07-30 16:25:00|144.15|142.35|144.32|142.52|144.5|142.7|143.44|141.64|0
1627662600000|2021-07-30 16:30:00|144.24|142.44|142.56|140.76|144.32|142.52|142.56|140.76|0
1627662900000|2021-07-30 16:35:00|142.65|140.85|142.73|140.93|142.91|141.11|142.2|140.4|0
1627663200000|2021-07-30 16:40:00|142.55|140.75|142.37|140.57|142.73|140.93|141.5|139.7|0
1627663500000|2021-07-30 16:45:00|142.2|140.4|141.32|139.52|142.2|140.4|141.14|139.34|0
1627663800000|2021-07-30 16:50:00|141.14|139.34|141.84|140.04|141.84|140.04|140.97|139.17|0
1627664100000|2021-07-30 16:55:00|142.02|140.22|141.84|140.04|142.72|140.92|141.49|139.69|0
1627664400000|2021-07-30 17:00:00|141.66|139.86|142.87|141.07|143.6|141.8|141.31|139.51|0
1627664700000|2021-07-30 17:05:00|142.69|140.89|142.69|140.89|142.69|140.89|141.63|139.83|0
1627665000000|2021-07-30 17:10:00|142.87|141.07|141.63|139.83|142.87|141.07|141.63|139.83|0
1627665300000|2021-07-30 17:15:00|141.72|139.92|142.69|140.89|142.69|140.89|141.45|139.65|0
1627665600000|2021-07-30 17:20:00|142.51|140.71|143.39|141.59|143.93|142.13|142.25|140.45|0
1627665900000|2021-07-30 17:25:00|143.22|141.42|142.68|140.88|143.57|141.77|142.51|140.71|0
1627666200000|2021-07-30 17:30:00|142.86|141.06|141.27|139.47|143.04|141.24|141.09|139.29|0
1627666500000|2021-07-30 17:35:00|141.09|139.29|140.39|138.59|141.44|139.64|140.21|138.41|0
1627666800000|2021-07-30 17:40:00|140.21|138.41|140.38|138.58|141.09|139.29|139.68|137.88|0
1627667100000|2021-07-30 17:45:00|140.74|138.94|141.26|139.46|142.14|140.34|140.74|138.94|0
1627667400000|2021-07-30 17:50:00|141.08|139.28|141.96|140.16|141.96|140.16|140.73|138.93|0
1627667700000|2021-07-30 17:55:00|142.14|140.34|141.79|139.99|142.32|140.52|141.43|139.63|0
1627668000000|2021-07-30 18:00:00|141.61|139.81|143.2|141.4|143.55|141.75|141.43|139.63|0
1627668300000|2021-07-30 18:05:00|143.38|141.58|143.02|141.22|143.91|142.11|142.84|141.04|0
1627668600000|2021-07-30 18:10:00|143.2|141.4|143.29|141.49|143.73|141.93|143.02|141.22|0
1627668900000|2021-07-30 18:15:00|143.37|141.57|143.72|141.92|144.97|143.17|143.19|141.39|0
1627669200000|2021-07-30 18:20:00|143.9|142.1|144.97|143.17|145.68|143.88|142.66|140.86|0
1627669500000|2021-07-30 18:25:00|145.15|143.35|146.76|144.96|146.76|144.96|145.15|143.35|0
1627669800000|2021-07-30 18:30:00|147.12|145.32|147.47|145.67|147.48|145.68|146.04|144.24|0
1627670100000|2021-07-30 18:35:00|147.29|145.49|149.1|147.3|149.28|147.48|147.03|145.23|0
1627670400000|2021-07-30 18:40:00|148.92|147.12|147.41|145.61|149.76|147.96|146.33|144.53|0
1627670700000|2021-07-30 18:45:00|147.32|145.52|145.79|143.99|147.32|145.52|145.43|143.63|0
1627671000000|2021-07-30 18:50:00|145.61|143.81|143.64|141.84|145.79|143.99|143.46|141.66|0
1627671300000|2021-07-30 18:55:00|143.82|142.02|144.17|142.37|145.07|143.27|142.93|141.13|0
1627671600000|2021-07-30 19:00:00|144|142.2|141.87|140.07|144|142.2|141.87|140.07|0
1627671900000|2021-07-30 19:05:00|142.04|140.24|141.53|139.73|143.55|141.75|141.16|139.36|0
1627672200000|2021-07-30 19:10:00|141.36|139.56|142.42|140.62|142.42|140.62|141.18|139.38|0
1627672500000|2021-07-30 19:15:00|142.24|140.44|143.3|141.5|143.3|141.5|142.06|140.26|0
1627672800000|2021-07-30 19:20:00|143.12|141.32|146.52|144.72|146.7|144.9|142.77|140.97|0
1627673100000|2021-07-30 19:25:00|146.34|144.54|144.37|142.57|146.52|144.72|143.65|141.85|0
1627673400000|2021-07-30 19:30:00|144.19|142.39|142.76|140.96|144.19|142.39|142.41|140.61|0
1627673700000|2021-07-30 19:35:00|142.58|140.78|145.08|143.28|145.08|143.28|142.41|140.61|0
1627674000000|2021-07-30 19:40:00|144.9|143.1|146.88|145.08|146.88|145.08|144.01|142.21|0
1627674300000|2021-07-30 19:45:00|146.7|144.9|146.33|144.53|147.59|145.79|145.61|143.81|0
1627674600000|2021-07-30 19:50:00|146.51|144.71|146.86|145.06|147.23|145.43|144|142.2|0
1627674900000|2021-07-30 19:55:00|147.04|145.24|143.82|142.02|147.22|145.42|143.82|142.02|0
1627675200000|2021-07-30 20:00:00|143.64|141.84|139.92|138.12|143.64|141.84|139.92|138.12|0
1627675500000|2021-07-30 20:05:00|139.75|137.95|140.8|139|141.33|139.53|139.75|137.95|0
1627675800000|2021-07-30 20:10:00|141.15|139.35|140.44|138.64|141.15|139.35|139.92|138.12|0
1627887900000|2021-08-02 07:05:00|125.01|123.21|124.34|122.54|125.01|123.21|123.69|121.89|0
1627888200000|2021-08-02 07:10:00|124.51|122.71|124.51|122.71|125.5|123.7|124.01|122.21|0
1627888500000|2021-08-02 07:15:00|124.59|122.79|124.5|122.7|125.09|123.29|124.1|122.3|0
1627888800000|2021-08-02 07:20:00|124.42|122.62|124.67|122.87|125.16|123.36|124.17|122.37|0
1627889100000|2021-08-02 07:25:00|124.42|122.62|124.66|122.86|125.33|123.53|124.34|122.54|0
1627889400000|2021-08-02 07:30:00|124.33|122.53|124.33|122.53|124.99|123.19|124.33|122.53|0
1627889700000|2021-08-02 07:35:00|124.42|122.62|123.83|122.03|124.42|122.62|123.51|121.71|0
1627890000000|2021-08-02 07:40:00|123.76|121.96|124.82|123.02|124.82|123.02|123.21|121.41|0
1627890300000|2021-08-02 07:45:00|124.66|122.86|124.49|122.69|124.66|122.86|124.16|122.36|0
1627890600000|2021-08-02 07:50:00|124.32|122.52|125.31|123.51|125.31|123.51|124.08|122.28|0
1627890900000|2021-08-02 07:55:00|125.48|123.68|125.97|124.17|126.64|124.84|125.07|123.27|0
1627891200000|2021-08-02 08:00:00|126.22|124.42|125.31|123.51|126.63|124.83|125.14|123.34|0
1627891500000|2021-08-02 08:05:00|125.14|123.34|125.63|123.83|126.3|124.5|124.97|123.17|0
1627891800000|2021-08-02 08:10:00|125.8|124|126.13|124.33|126.63|124.83|125.8|124|0
1627892100000|2021-08-02 08:15:00|125.96|124.16|127.04|125.24|127.13|125.33|125.96|124.16|0
1627892400000|2021-08-02 08:20:00|127.12|125.32|126.79|124.99|127.46|125.66|126.46|124.66|0
1627892700000|2021-08-02 08:25:00|126.62|124.82|126.62|124.82|127.29|125.49|126.46|124.66|0
1627893000000|2021-08-02 08:30:00|126.79|124.99|126.45|124.65|127.12|125.32|126.28|124.48|0
1627893300000|2021-08-02 08:35:00|126.37|124.57|126.28|124.48|126.62|124.82|125.95|124.15|0
1627893600000|2021-08-02 08:40:00|126.2|124.4|125.78|123.98|126.45|124.65|125.62|123.82|0
1627893900000|2021-08-02 08:45:00|125.95|124.15|126.04|124.24|126.78|124.98|125.78|123.98|0
1627894200000|2021-08-02 08:50:00|125.87|124.07|126.2|124.4|126.2|124.4|125.54|123.74|0
1627894500000|2021-08-02 08:55:00|126.04|124.24|125.03|123.23|126.2|124.4|125.03|123.23|0
1627894800000|2021-08-02 09:00:00|125.2|123.4|125.5|123.7|125.58|123.78|124.63|122.83|0
1627895100000|2021-08-02 09:05:00|125.42|123.62|125.25|123.45|125.58|123.78|125.25|123.45|0
1627895400000|2021-08-02 09:10:00|125.41|123.61|125.74|123.94|126.08|124.28|125.25|123.45|0
1627895700000|2021-08-02 09:15:00|125.83|124.03|125.91|124.11|126|124.2|125.24|123.44|0
1627896000000|2021-08-02 09:20:00|125.74|123.94|125.91|124.11|126.24|124.44|125.57|123.77|0
1627896300000|2021-08-02 09:25:00|125.74|123.94|125.24|123.44|125.91|124.11|125.24|123.44|0
1627896600000|2021-08-02 09:30:00|125.07|123.27|124.74|122.94|125.57|123.77|124.57|122.77|0
1627896900000|2021-08-02 09:35:00|124.57|122.77|124.4|122.6|124.57|122.77|123.91|122.11|0
1627897200000|2021-08-02 09:40:00|124.24|122.44|124.23|122.43|124.57|122.77|124.07|122.27|0
1627897500000|2021-08-02 09:45:00|124.4|122.6|124.89|123.09|125.06|123.26|124.07|122.27|0
1627897800000|2021-08-02 09:50:00|124.73|122.93|124.39|122.59|124.89|123.09|124.06|122.26|0
1627898100000|2021-08-02 09:55:00|124.31|122.51|125.22|123.42|125.22|123.42|124.23|122.43|0
1627898400000|2021-08-02 10:00:00|125.31|123.51|125.55|123.75|126.56|124.76|125.22|123.42|0
1627898700000|2021-08-02 10:05:00|125.72|123.92|126.05|124.25|126.05|124.25|125.22|123.42|0
1627899000000|2021-08-02 10:10:00|126.22|124.42|127.22|125.42|127.22|125.42|126.05|124.25|0
1627899300000|2021-08-02 10:15:00|127.39|125.59|126.71|124.91|127.89|126.09|126.38|124.58|0
1627899600000|2021-08-02 10:20:00|126.8|125|126.38|124.58|126.88|125.08|126.21|124.41|0
1627899900000|2021-08-02 10:25:00|126.46|124.66|125.71|123.91|126.54|124.74|125.71|123.91|0
1627900200000|2021-08-02 10:30:00|125.87|124.07|127.21|125.41|127.38|125.58|125.71|123.91|0
1627900500000|2021-08-02 10:35:00|127.38|125.58|127.04|125.24|127.54|125.74|126.7|124.9|0
1627900800000|2021-08-02 10:40:00|126.87|125.07|127.37|125.57|127.46|125.66|126.87|125.07|0
1627901100000|2021-08-02 10:45:00|127.54|125.74|127.91|126.11|128.24|126.44|126.54|124.74|0
1627901400000|2021-08-02 10:50:00|128.07|126.27|128.24|126.44|128.58|126.78|127.91|126.11|0
1627901700000|2021-08-02 10:55:00|128.41|126.61|132.8|131|133.49|131.69|128.24|126.44|0
1627902000000|2021-08-02 11:00:00|134|132.2|134.17|132.37|135.13|133.33|132.55|130.75|0
1627902300000|2021-08-02 11:05:00|134|132.2|133.48|131.68|134.52|132.72|132.97|131.17|0
1627902600000|2021-08-02 11:10:00|133.57|131.77|131.77|129.97|133.57|131.77|131.77|129.97|0
1627902900000|2021-08-02 11:15:00|131.94|130.14|130.58|128.78|132.2|130.4|130.25|128.45|0
1627903200000|2021-08-02 11:20:00|130.41|128.61|131.26|129.46|131.35|129.55|130.24|128.44|0
1627903500000|2021-08-02 11:25:00|131.35|129.55|132.28|130.48|132.79|130.99|131.09|129.29|0
1627903800000|2021-08-02 11:30:00|132.11|130.31|130.91|129.11|132.62|130.82|130.75|128.95|0
1627904100000|2021-08-02 11:35:00|131|129.2|130.4|128.6|131.42|129.62|130.24|128.44|0
1627904400000|2021-08-02 11:40:00|130.32|128.52|130.4|128.6|130.74|128.94|130.07|128.27|0
1627904700000|2021-08-02 11:45:00|130.32|128.52|130.4|128.6|130.57|128.77|130.06|128.26|0
1627905000000|2021-08-02 11:50:00|130.23|128.43|130.23|128.43|130.74|128.94|130.06|128.26|0
1627905300000|2021-08-02 11:55:00|130.06|128.26|129.89|128.09|130.4|128.6|129.89|128.09|0
1627905600000|2021-08-02 12:00:00|130.22|128.42|130.56|128.76|130.56|128.76|128.87|127.07|0
1627905900000|2021-08-02 12:05:00|130.39|128.59|130.73|128.93|130.9|129.1|130.39|128.59|0
1627906200000|2021-08-02 12:10:00|130.56|128.76|130.22|128.42|130.73|128.93|130.22|128.42|0
1627906500000|2021-08-02 12:15:00|130.05|128.25|130.38|128.58|130.72|128.92|130.05|128.25|0
1627906800000|2021-08-02 12:20:00|130.55|128.75|132.59|130.79|133.62|131.82|130.55|128.75|0
1627907100000|2021-08-02 12:25:00|132.76|130.96|132.33|130.53|133.7|131.9|132.08|130.28|0
1627907400000|2021-08-02 12:30:00|132.16|130.36|132.33|130.53|133.01|131.21|131.82|130.02|0
1627907700000|2021-08-02 12:35:00|132.16|130.36|132.84|131.04|133.35|131.55|132.16|130.36|0
1627908000000|2021-08-02 12:40:00|133.01|131.21|132.5|130.7|133.35|131.55|132.16|130.36|0
1627908300000|2021-08-02 12:45:00|132.33|130.53|133.35|131.55|133.52|131.72|132.16|130.36|0
1627908600000|2021-08-02 12:50:00|133.27|131.47|133.09|131.29|133.35|131.55|132.66|130.86|0
1627908900000|2021-08-02 12:55:00|133.17|131.37|132.15|130.35|133.34|131.54|132.15|130.35|0
1627909200000|2021-08-02 13:00:00|131.98|130.18|130.96|129.16|131.98|130.18|130.79|128.99|0
1627909500000|2021-08-02 13:05:00|131.13|129.33|133.43|131.63|133.68|131.88|130.96|129.16|0
1627909800000|2021-08-02 13:10:00|133.34|131.54|132.31|130.51|133.34|131.54|132.14|130.34|0
1627910100000|2021-08-02 13:15:00|132.65|130.85|132.14|130.34|132.82|131.02|132.14|130.34|0
1627910400000|2021-08-02 13:20:00|131.97|130.17|131.46|129.66|131.97|130.17|131.29|129.49|0
1627910700000|2021-08-02 13:25:00|131.29|129.49|131.28|129.48|132.48|130.68|131.11|129.31|0
1627911000000|2021-08-02 13:30:00|131.11|129.31|129.09|127.29|132.3|130.5|127.58|125.78|0
1627911300000|2021-08-02 13:35:00|128.42|126.62|130.6|128.8|133.15|131.35|128.08|126.28|0
1627911600000|2021-08-02 13:40:00|130.43|128.63|131.79|129.99|132.3|130.5|129.76|127.96|0
1627911900000|2021-08-02 13:45:00|131.45|129.65|129.75|127.95|132.81|131.01|129.25|127.45|0
1627912200000|2021-08-02 13:50:00|129.42|127.62|132.8|131|133.14|131.34|129.25|127.45|0
1627912500000|2021-08-02 13:55:00|132.63|130.83|132.21|130.41|132.97|131.17|131.1|129.3|0
1627912800000|2021-08-02 14:00:00|134.17|132.37|133.31|131.51|134.17|132.37|131.27|129.47|0
1627913100000|2021-08-02 14:05:00|132.97|131.17|131.94|130.14|135.71|133.91|131.77|129.97|0
1627913400000|2021-08-02 14:10:00|131.77|129.97|130.92|129.12|132.45|130.65|130.59|128.79|0
1627913700000|2021-08-02 14:15:00|130.75|128.95|130.07|128.27|130.92|129.12|129.57|127.77|0
1627914000000|2021-08-02 14:20:00|129.74|127.94|130.58|128.78|131.26|129.46|129.06|127.26|0
1627914300000|2021-08-02 14:25:00|130.24|128.44|130.58|128.78|130.92|129.12|128.72|126.92|0
1627914600000|2021-08-02 14:30:00|130.41|128.61|130.74|128.94|131.25|129.45|129.23|127.43|0
1627914900000|2021-08-02 14:35:00|130.91|129.11|131.59|129.79|131.59|129.79|130.74|128.94|0
1627915200000|2021-08-02 14:40:00|131.51|129.71|132.78|130.98|132.78|130.98|130.91|129.11|0
1627915500000|2021-08-02 14:45:00|132.95|131.15|132.43|130.63|133.8|132|131.58|129.78|0
1627915800000|2021-08-02 14:50:00|132.6|130.8|131.92|130.12|132.77|130.97|131.41|129.61|0
1627916100000|2021-08-02 14:55:00|132.43|130.63|133.62|131.82|133.8|132|132.43|130.63|0
1627916400000|2021-08-02 15:00:00|133.45|131.65|132.77|130.97|134.65|132.85|132.6|130.8|0
1627916700000|2021-08-02 15:05:00|132.6|130.8|131.57|129.77|132.94|131.14|131.23|129.43|0
1627917000000|2021-08-02 15:10:00|131.4|129.6|132.08|130.28|132.59|130.79|130.89|129.09|0
1627917300000|2021-08-02 15:15:00|132.25|130.45|132.76|130.96|133.27|131.47|131.91|130.11|0
1627917600000|2021-08-02 15:20:00|132.93|131.13|131.91|130.11|133.61|131.81|131.4|129.6|0
1627917900000|2021-08-02 15:25:00|131.74|129.94|131.9|130.1|132.58|130.78|131.39|129.59|0
1627918200000|2021-08-02 15:30:00|131.73|129.93|132.24|130.44|133.44|131.64|131.39|129.59|0
1627918500000|2021-08-02 15:35:00|132.41|130.61|134.46|132.66|134.63|132.83|131.9|130.1|0
1627918800000|2021-08-02 15:40:00|134.29|132.49|134.8|133|135.15|133.35|133.77|131.97|0
1627919100000|2021-08-02 15:45:00|134.63|132.83|135.32|133.52|135.32|133.52|133.94|132.14|0
1627919400000|2021-08-02 15:50:00|135.14|133.34|137.39|135.59|138.44|136.64|135.14|133.34|0
1627919700000|2021-08-02 15:55:00|136.87|135.07|142.62|140.82|142.8|141|136.7|134.9|0
1627920000000|2021-08-02 16:00:00|142.8|141|143.29|141.49|145.42|143.62|142.58|140.78|0
1627920300000|2021-08-02 16:05:00|143.56|141.76|146.14|144.34|146.5|144.7|143.29|141.49|0
1627920600000|2021-08-02 16:10:00|145.96|144.16|143.64|141.84|146.49|144.69|143.1|141.3|0
1627920900000|2021-08-02 16:15:00|143.81|142.01|143.46|141.66|144.17|142.37|143.1|141.3|0
1627921200000|2021-08-02 16:20:00|143.63|141.83|144.7|142.9|145.77|143.97|143.28|141.48|0
1627921500000|2021-08-02 16:25:00|144.52|142.72|143.98|142.18|145.59|143.79|143.63|141.83|0
1627921800000|2021-08-02 16:30:00|144.34|142.54|141.15|139.35|144.79|142.99|140.8|139|0
1627922100000|2021-08-02 16:35:00|140.8|139|140.27|138.47|141.5|139.7|139.92|138.12|0
1627922400000|2021-08-02 16:40:00|140.45|138.65|140.62|138.82|141.5|139.7|139.74|137.94|0
1627922700000|2021-08-02 16:45:00|140.8|139|141.85|140.05|142.91|141.11|140.8|139|0
1627923000000|2021-08-02 16:50:00|142.03|140.23|142.29|140.49|142.73|140.93|141.14|139.34|0
1627923300000|2021-08-02 16:55:00|142.2|140.4|142.73|140.93|144.33|142.53|142.2|140.4|0
1627923600000|2021-08-02 17:00:00|142.56|140.76|142.73|140.93|143.44|141.64|141.5|139.7|0
1627923900000|2021-08-02 17:05:00|142.65|140.85|142.2|140.4|143.26|141.46|141.68|139.88|0
1627924200000|2021-08-02 17:10:00|142.47|140.67|141.41|139.61|142.55|140.75|140.45|138.65|0
1627924500000|2021-08-02 17:15:00|141.5|139.7|140.62|138.82|142.37|140.57|139.92|138.12|0
1627924800000|2021-08-02 17:20:00|140.44|138.64|140.44|138.64|140.97|139.17|140.27|138.47|0
1627925100000|2021-08-02 17:25:00|140.62|138.82|142.02|140.22|142.46|140.66|140.44|138.64|0
1627925400000|2021-08-02 17:30:00|141.84|140.04|142.28|140.48|143.78|141.98|141.49|139.69|0
1627925700000|2021-08-02 17:35:00|142.19|140.39|144.48|142.68|144.48|142.68|142.19|140.39|0
1627926000000|2021-08-02 17:40:00|144.31|142.51|145.01|143.21|145.01|143.21|143.24|141.44|0
1627926300000|2021-08-02 17:45:00|144.84|143.04|145.37|143.57|146.44|144.64|144.66|142.86|0
1627926600000|2021-08-02 17:50:00|145.54|143.74|145.36|143.56|147.15|145.35|145.36|143.56|0
1627926900000|2021-08-02 17:55:00|145.54|143.74|144.65|142.85|145.54|143.74|143.94|142.14|0
1627927200000|2021-08-02 18:00:00|144.83|143.03|145.54|143.74|145.72|143.92|144.3|142.5|0
1627927500000|2021-08-02 18:05:00|145.36|143.56|143.94|142.14|145.36|143.56|143.23|141.43|0
1627927800000|2021-08-02 18:10:00|143.76|141.96|141.63|139.83|143.76|141.96|141.46|139.66|0
1627928100000|2021-08-02 18:15:00|141.81|140.01|141.28|139.48|142.16|140.36|141.28|139.48|0
1627928400000|2021-08-02 18:20:00|141.45|139.65|143.4|141.6|143.4|141.6|141.28|139.48|0
1627928700000|2021-08-02 18:25:00|143.57|141.77|143.04|141.24|144.11|142.31|142.86|141.06|0
1627929000000|2021-08-02 18:30:00|143.22|141.42|142.68|140.88|143.93|142.13|142.15|140.35|0
1627929300000|2021-08-02 18:35:00|142.51|140.71|142.15|140.35|143.04|141.24|141.8|140|0
1627929600000|2021-08-02 18:40:00|141.97|140.17|142.5|140.7|143.39|141.59|141.8|140|0
1627929900000|2021-08-02 18:45:00|142.32|140.52|141.96|140.16|143.39|141.59|141.61|139.81|0
1627930200000|2021-08-02 18:50:00|141.79|139.99|141.96|140.16|142.32|140.52|140.9|139.1|0
1627930500000|2021-08-02 18:55:00|141.78|139.98|141.96|140.16|142.49|140.69|141.43|139.63|0
1627930800000|2021-08-02 19:00:00|142.14|140.34|141.78|139.98|143.02|141.22|141.16|139.36|0
1627931100000|2021-08-02 19:05:00|141.96|140.16|144.01|142.21|144.09|142.29|141.6|139.8|0
1627931400000|2021-08-02 19:10:00|143.73|141.93|144.45|142.65|144.63|142.83|143.02|141.22|0
1627931700000|2021-08-02 19:15:00|144.63|142.83|144.09|142.29|144.63|142.83|143.37|141.57|0
1627932000000|2021-08-02 19:20:00|143.91|142.11|145.7|143.9|145.79|143.99|143.91|142.11|0
1627932300000|2021-08-02 19:25:00|145.88|144.08|146.41|144.61|146.96|145.16|145.7|143.9|0
1627932600000|2021-08-02 19:30:00|146.59|144.79|147.08|145.28|148.88|147.08|145.52|143.72|0
1627932900000|2021-08-02 19:35:00|146.9|145.1|148.88|147.08|149.06|147.26|146.54|144.74|0
1627933200000|2021-08-02 19:40:00|149.24|147.44|150.69|148.89|150.69|148.89|148.34|146.54|0
1627933500000|2021-08-02 19:45:00|150.88|149.08|152.15|150.35|152.52|150.72|150.33|148.53|0
1627933800000|2021-08-02 19:50:00|151.97|150.17|152.74|150.94|153.47|151.67|149.42|147.62|0
1627934100000|2021-08-02 19:55:00|152.56|150.76|151.83|150.03|153.66|151.86|151.65|149.85|0
1627934400000|2021-08-02 20:00:00|151.65|149.85|150.92|149.12|151.65|149.85|149.83|148.03|0
1627934700000|2021-08-02 20:05:00|150.74|148.94|150.37|148.57|150.92|149.12|149.83|148.03|0
1627935000000|2021-08-02 20:10:00|150.19|148.39|149.29|147.49|150.19|148.39|148.93|147.13|0
1627935300000|2021-08-02 20:15:00|149.49|147.29|149.66|147.46|149.67|147.47|149.48|147.28|0
1627935600000|2021-08-02 20:20:00|149.48|147.28|149.66|147.46|149.66|147.46|149.3|147.1|0
1627935900000|2021-08-02 20:25:00|149.48|147.28|149.48|147.28|149.48|147.28|149.48|147.28|0
1627936200000|2021-08-02 20:30:00|149.66|147.46|149.66|147.46|149.66|147.46|149.48|147.28|0
1627936500000|2021-08-02 20:35:00|149.65|147.45|149.65|147.45|149.65|147.45|149.65|147.45|0
1627937100000|2021-08-02 20:45:00|149.47|147.27|149.47|147.27|149.47|147.27|149.11|146.91|0
1627937400000|2021-08-02 20:50:00|149.29|147.09|149.11|146.91|149.29|147.09|149.11|146.91|0
1627937700000|2021-08-02 20:55:00|149.1|146.9|149.2|147|149.38|147.18|149.1|146.9|0
1627938000000|2021-08-02 21:00:00|149.28|147.08|149.35|147.15|149.41|147.21|149.1|146.9|0
1627938300000|2021-08-02 21:05:00|149.33|147.13|149.33|147.13|149.35|147.15|149.33|147.13|0
1627938600000|2021-08-02 21:10:00|149.46|147.26|149.38|147.18|149.51|147.31|149.38|147.18|0
1627938900000|2021-08-02 21:15:00|149.43|147.23|149.45|147.25|149.54|147.34|149.4|147.2|0
1627939200000|2021-08-02 21:20:00|149.56|147.36|149.74|147.54|149.74|147.54|149.5|147.3|0
1627939500000|2021-08-02 21:25:00|149.82|147.62|149.56|147.36|149.82|147.62|149.56|147.36|0
1627939800000|2021-08-02 21:30:00|149.48|147.28|149.39|147.19|149.63|147.43|149.28|147.08|0
1627940100000|2021-08-02 21:35:00|149.41|147.21|149.31|147.11|149.41|147.21|149.31|147.11|0
1627940400000|2021-08-02 21:40:00|149.41|147.21|149.44|147.24|149.49|147.29|149.1|146.9|0
1627940700000|2021-08-02 21:45:00|149.47|147.27|149.23|147.03|149.62|147.42|149.23|147.03|0
1627941000000|2021-08-02 21:50:00|149.39|147.19|149.28|147.08|149.39|147.19|149.28|147.08|0
1627941300000|2021-08-02 21:55:00|149.23|147.03|149.46|147.26|149.47|147.27|149.23|147.03|0
1627941600000|2021-08-02 22:00:00|148.99|146.79|149.79|147.59|149.8|147.6|148.89|146.69|0
1627941900000|2021-08-02 22:05:00|149.61|147.41|148.89|146.69|149.79|147.59|148.71|146.51|0
1627942200000|2021-08-02 22:10:00|148.71|146.51|148.71|146.51|148.71|146.51|148.53|146.33|0
1627942500000|2021-08-02 22:15:00|148.62|146.42|148.7|146.5|148.98|146.78|148.52|146.32|0
1627942800000|2021-08-02 22:20:00|148.52|146.32|148.7|146.5|148.7|146.5|148.52|146.32|0
1627943100000|2021-08-02 22:25:00|148.52|146.32|149.51|147.31|149.6|147.4|148.52|146.32|0
1627943400000|2021-08-02 22:30:00|149.06|146.86|148.16|145.96|149.06|146.86|148.16|145.96|0
1627943700000|2021-08-02 22:35:00|147.98|145.78|148.51|146.31|148.52|146.32|147.98|145.78|0
1627944000000|2021-08-02 22:40:00|148.33|146.13|147.89|145.69|148.33|146.13|147.79|145.59|0
1627944300000|2021-08-02 22:45:00|147.79|145.59|146.54|144.34|147.79|145.59|146.18|143.98|0
1627944600000|2021-08-02 22:50:00|146.72|144.52|146.53|144.33|146.72|144.52|146.18|143.98|0
1627944900000|2021-08-02 22:55:00|146.71|144.51|147.07|144.87|147.25|145.05|146.53|144.33|0
1627945200000|2021-08-02 23:00:00|146.89|144.69|147.25|145.05|147.25|145.05|146.71|144.51|0
1627945500000|2021-08-02 23:05:00|147.34|145.14|147.42|145.22|147.78|145.58|147.25|145.05|0
1627945800000|2021-08-02 23:10:00|147.24|145.04|147.06|144.86|147.42|145.22|147.06|144.86|0
1627946100000|2021-08-02 23:15:00|147.24|145.04|147.06|144.86|147.42|145.22|147.06|144.86|0
1627946400000|2021-08-02 23:20:00|147.24|145.04|146.88|144.68|147.42|145.22|146.88|144.68|0
1627946700000|2021-08-02 23:25:00|147.06|144.86|147.41|145.21|147.59|145.39|146.97|144.77|0
1627947000000|2021-08-02 23:30:00|147.23|145.03|146.97|144.77|147.59|145.39|146.69|144.49|0
1627947300000|2021-08-02 23:35:00|147.05|144.85|147.95|145.75|147.95|145.75|146.69|144.49|0
1627947600000|2021-08-02 23:40:00|147.86|145.66|148.84|146.64|149.3|147.1|147.68|145.48|0
1627947900000|2021-08-02 23:45:00|148.94|146.74|148.48|146.28|149.02|146.82|147.94|145.74|0
1627948200000|2021-08-02 23:50:00|148.66|146.46|147.4|145.2|148.66|146.46|147.22|145.02|0
1627948500000|2021-08-02 23:55:00|147.49|145.29|147.22|145.02|147.58|145.38|147.04|144.84|0
1627948800000|2021-08-03 00:00:00|147.4|145.2|144.36|142.16|147.4|145.2|144.36|142.16|0
1627949100000|2021-08-03 00:05:00|144.19|141.99|144.72|142.52|144.9|142.7|144.01|141.81|0
1627949400000|2021-08-03 00:10:00|144.54|142.34|144|141.8|144.72|142.52|143.65|141.45|0
1627949700000|2021-08-03 00:15:00|143.83|141.63|144.36|142.16|144.36|142.16|143.65|141.45|0
1627950000000|2021-08-03 00:20:00|144.18|141.98|143.82|141.62|144.36|142.16|142.76|140.56|0
1627950300000|2021-08-03 00:25:00|143.65|141.45|143.29|141.09|143.82|141.62|142.23|140.03|0
1627950600000|2021-08-03 00:30:00|143.38|141.18|143.46|141.26|143.64|141.44|143.11|140.91|0
1627950900000|2021-08-03 00:35:00|143.29|141.09|143.28|141.08|143.46|141.26|142.93|140.73|0
1627951200000|2021-08-03 00:40:00|143.11|140.91|144.17|141.97|144.17|141.97|143.11|140.91|0
1627951500000|2021-08-03 00:45:00|143.99|141.79|144.16|141.96|144.17|141.97|143.63|141.43|0
1627951800000|2021-08-03 00:50:00|144.34|142.14|143.98|141.78|144.52|142.32|143.63|141.43|0
1627952100000|2021-08-03 00:55:00|144.16|141.96|144.16|141.96|144.16|141.96|143.9|141.7|0
1627952400000|2021-08-03 01:00:00|143.98|141.78|144.16|141.96|144.16|141.96|143.72|141.52|0
1627952700000|2021-08-03 01:05:00|144.33|142.13|144.15|141.95|144.51|142.31|143.98|141.78|0
1627953000000|2021-08-03 01:10:00|144.33|142.13|145.4|143.2|145.57|143.37|144.15|141.95|0
1627953300000|2021-08-03 01:15:00|145.57|143.37|146.29|144.09|147.18|144.98|145.39|143.19|0
1627953600000|2021-08-03 01:20:00|146.11|143.91|146.28|144.08|146.46|144.26|145.75|143.55|0
1627953900000|2021-08-03 01:25:00|146.46|144.26|146.46|144.26|147.18|144.98|146.1|143.9|0
1627954200000|2021-08-03 01:30:00|146.28|144.08|148.07|145.87|148.43|146.23|146.28|144.08|0
1627954500000|2021-08-03 01:35:00|148.25|146.05|147.53|145.33|148.25|146.05|146.81|144.61|0
1627954800000|2021-08-03 01:40:00|147.35|145.15|148.43|146.23|149.69|147.49|147.35|145.15|0
1627955100000|2021-08-03 01:45:00|148.61|146.41|148.06|145.86|148.97|146.77|147.7|145.5|0
1627955400000|2021-08-03 01:50:00|148.24|146.04|148.42|146.22|148.78|146.58|147.7|145.5|0
1627955700000|2021-08-03 01:55:00|148.6|146.4|148.24|146.04|148.78|146.58|148.06|145.86|0
1627956000000|2021-08-03 02:00:00|148.42|146.22|150.22|148.02|150.77|148.57|148.24|146.04|0
1627956300000|2021-08-03 02:05:00|150.4|148.2|148.23|146.03|150.4|148.2|148.23|146.03|0
1627956600000|2021-08-03 02:10:00|148.33|146.13|148.95|146.75|149.13|146.93|148.23|146.03|0
1627956900000|2021-08-03 02:15:00|149.13|146.93|149.31|147.11|149.67|147.47|148.23|146.03|0
1627957200000|2021-08-03 02:20:00|149.4|147.2|149.13|146.93|149.49|147.29|148.77|146.57|0
1627957500000|2021-08-03 02:25:00|149.22|147.02|148.94|146.74|149.67|147.47|148.4|146.2|0
1627957800000|2021-08-03 02:30:00|149.12|146.92|148.76|146.56|149.85|147.65|148.4|146.2|0
1627958100000|2021-08-03 02:35:00|148.67|146.47|149.3|147.1|149.66|147.46|148.4|146.2|0
1627958400000|2021-08-03 02:40:00|149.12|146.92|149.03|146.83|149.84|147.64|148.94|146.74|0
1627958700000|2021-08-03 02:45:00|149.12|146.92|148.93|146.73|149.48|147.28|148.39|146.19|0
1627959000000|2021-08-03 02:50:00|148.75|146.55|148.57|146.37|148.93|146.73|148.57|146.37|0
1627959300000|2021-08-03 02:55:00|148.75|146.55|148.75|146.55|149.11|146.91|148.39|146.19|0
1627959600000|2021-08-03 03:00:00|148.93|146.73|147.67|145.47|149.11|146.91|147.67|145.47|0
1627959900000|2021-08-03 03:05:00|147.85|145.65|146.41|144.21|147.85|145.65|146.41|144.21|0
1627960200000|2021-08-03 03:10:00|146.23|144.03|145.52|143.32|146.77|144.57|145.52|143.32|0
1627960500000|2021-08-03 03:15:00|145.69|143.49|146.05|143.85|146.23|144.03|145.52|143.32|0
1627960800000|2021-08-03 03:20:00|145.96|143.76|146.05|143.85|146.22|144.02|145.51|143.31|0
1627961100000|2021-08-03 03:25:00|145.96|143.76|146.22|144.02|146.22|144.02|145.33|143.13|0
1627961400000|2021-08-03 03:30:00|146.04|143.84|145.68|143.48|146.22|144.02|145.33|143.13|0
1627961700000|2021-08-03 03:35:00|145.86|143.66|145.68|143.48|146.22|144.02|145.68|143.48|0
1627962000000|2021-08-03 03:40:00|145.77|143.57|146.04|143.84|146.22|144.02|145.68|143.48|0
1627962300000|2021-08-03 03:45:00|145.86|143.66|146.03|143.83|146.03|143.83|145.5|143.3|0
1627962600000|2021-08-03 03:50:00|145.85|143.65|146.21|144.01|146.21|144.01|145.85|143.65|0
1627962900000|2021-08-03 03:55:00|146.3|144.1|146.56|144.36|147.02|144.82|146.3|144.1|0
1627963200000|2021-08-03 04:00:00|146.74|144.54|146.92|144.72|147.19|144.99|146.74|144.54|0
1627963500000|2021-08-03 04:05:00|147.1|144.9|146.56|144.36|147.28|145.08|146.38|144.18|0
1627963800000|2021-08-03 04:10:00|146.65|144.45|146.92|144.72|147.28|145.08|146.56|144.36|0
1627964100000|2021-08-03 04:15:00|147.09|144.89|146.2|144|147.09|144.89|146.2|144|0
1627964400000|2021-08-03 04:20:00|146.29|144.09|147.09|144.89|147.09|144.89|146.2|144|0
1627964700000|2021-08-03 04:25:00|146.91|144.71|147.27|145.07|147.27|145.07|146.73|144.53|0
1627965000000|2021-08-03 04:30:00|147.09|144.89|146.01|143.81|147.09|144.89|145.48|143.28|0
1627965300000|2021-08-03 04:35:00|145.93|143.73|146.01|143.81|146.01|143.81|145.75|143.55|0
1627965600000|2021-08-03 04:40:00|145.92|143.72|145.83|143.63|146.01|143.81|145.47|143.27|0
1627965900000|2021-08-03 04:45:00|145.74|143.54|146|143.8|146|143.8|145.47|143.27|0
1627966200000|2021-08-03 04:50:00|146.36|144.16|145.38|143.18|146.36|144.16|145.29|143.09|0
1627966500000|2021-08-03 04:55:00|145.47|143.27|145.46|143.26|145.64|143.44|145.29|143.09|0
1627966800000|2021-08-03 05:00:00|145.29|143.09|143.86|141.66|145.46|143.26|143.51|141.31|0
1627967100000|2021-08-03 05:05:00|144.04|141.84|143.5|141.3|144.31|142.11|142.97|140.77|0
1627967400000|2021-08-03 05:10:00|143.42|141.22|143.5|141.3|143.86|141.66|142.97|140.77|0
1627967700000|2021-08-03 05:15:00|143.59|141.39|144.12|141.92|144.56|142.36|143.32|141.12|0
1627968000000|2021-08-03 05:20:00|144.03|141.83|143.67|141.47|144.21|142.01|142.97|140.77|0
1627968300000|2021-08-03 05:25:00|143.5|141.3|143.32|141.12|143.85|141.65|143.32|141.12|0
1627968600000|2021-08-03 05:30:00|143.23|141.03|144.02|141.82|144.38|142.18|143.14|140.94|0
1627968900000|2021-08-03 05:35:00|143.85|141.65|144.2|142|144.38|142.18|143.49|141.29|0
1627969200000|2021-08-03 05:40:00|144.02|141.82|143.31|141.11|144.73|142.53|143.31|141.11|0
1627969500000|2021-08-03 05:45:00|143.13|140.93|142.69|140.49|143.13|140.93|142.6|140.4|0
1627969800000|2021-08-03 05:50:00|142.78|140.58|143.13|140.93|143.31|141.11|142.6|140.4|0
1627970100000|2021-08-03 05:55:00|143.22|141.02|143.13|140.93|143.66|141.46|142.95|140.75|0
1627970400000|2021-08-03 06:00:00|142.95|140.75|142.06|139.86|143.3|141.1|141.53|139.33|0
1627970700000|2021-08-03 06:05:00|142.24|140.04|141.88|139.68|142.41|140.21|141.53|139.33|0
1627971000000|2021-08-03 06:10:00|141.8|139.6|142.41|140.21|142.41|140.21|141.53|139.33|0
1627971300000|2021-08-03 06:15:00|142.23|140.03|142.94|140.74|143.03|140.83|142.23|140.03|0
1627971600000|2021-08-03 06:20:00|143.12|140.92|142.94|140.74|143.21|141.01|142.58|140.38|0
1627971900000|2021-08-03 06:25:00|143.03|140.83|143.47|141.27|143.83|141.63|143.03|140.83|0
1627972200000|2021-08-03 06:30:00|143.29|141.09|143.47|141.27|143.64|141.44|142.93|140.73|0
1627972500000|2021-08-03 06:35:00|143.29|141.09|143.46|141.26|143.56|141.36|143.11|140.91|0
1627972800000|2021-08-03 06:40:00|143.38|141.18|143.46|141.26|143.64|141.44|143.11|140.91|0
1627973100000|2021-08-03 06:45:00|143.28|141.08|142.22|140.02|143.28|141.08|142.04|139.84|0
1627973400000|2021-08-03 06:50:00|142.31|140.11|142.21|140.01|142.39|140.19|142.04|139.84|0
1627973700000|2021-08-03 06:55:00|142.04|139.84|142.39|140.19|142.92|140.72|141.68|139.48|0
1627974000000|2021-08-03 07:00:00|141.86|139.66|142.21|140.01|144.51|142.31|141.15|138.95|0
1627974300000|2021-08-03 07:05:00|142.19|140.39|142.73|140.93|142.91|141.11|140.94|139.14|0
1627974600000|2021-08-03 07:10:00|142.91|141.11|143.26|141.46|144.34|142.54|142.55|140.75|0
1627974900000|2021-08-03 07:15:00|143.08|141.28|141.11|139.31|143.08|141.28|140.76|138.96|0
1627975200000|2021-08-03 07:20:00|141.29|139.49|142|140.2|142.01|140.21|140.93|139.13|0
1627975500000|2021-08-03 07:25:00|141.83|140.03|141.47|139.67|142.54|140.74|140.75|138.95|0
1627975800000|2021-08-03 07:30:00|141.64|139.84|139.16|137.36|141.64|139.84|138.8|137|0
1627976100000|2021-08-03 07:35:00|138.98|137.18|139.33|137.53|139.68|137.88|138.27|136.47|0
1627976400000|2021-08-03 07:40:00|139.42|137.62|139.86|138.06|139.86|138.06|138.09|136.29|0
1627976700000|2021-08-03 07:45:00|139.77|137.97|138.97|137.17|140.21|138.41|138.8|137|0
1627977000000|2021-08-03 07:50:00|138.8|137|138.97|137.17|138.97|137.17|137.56|135.76|0
1627977300000|2021-08-03 07:55:00|138.79|136.99|139.67|137.87|139.67|137.87|138.79|136.99|0
1627977600000|2021-08-03 08:00:00|139.5|137.7|139.5|137.7|139.67|137.87|138.88|137.08|0
1627977900000|2021-08-03 08:05:00|139.59|137.79|139.76|137.96|139.85|138.05|138.96|137.16|0
1627978200000|2021-08-03 08:10:00|139.49|137.69|140.55|138.75|140.56|138.76|139.32|137.52|0
1627978500000|2021-08-03 08:15:00|140.73|138.93|140.55|138.75|140.73|138.93|140.2|138.4|0
1627978800000|2021-08-03 08:20:00|140.37|138.57|140.37|138.57|140.91|139.11|140.37|138.57|0
1627979100000|2021-08-03 08:25:00|140.55|138.75|140.55|138.75|140.9|139.1|140.19|138.39|0
1627979400000|2021-08-03 08:30:00|140.73|138.93|139.13|137.33|140.9|139.1|138.95|137.15|0
1627979700000|2021-08-03 08:35:00|139.22|137.42|139.66|137.86|139.66|137.86|138.95|137.15|0
1627980000000|2021-08-03 08:40:00|139.84|138.04|140.19|138.39|140.37|138.57|139.84|138.04|0
1627980300000|2021-08-03 08:45:00|140.01|138.21|139.3|137.5|140.01|138.21|139.12|137.32|0
1627980600000|2021-08-03 08:50:00|139.39|137.59|139.83|138.03|140.01|138.21|139.39|137.59|0
1627980900000|2021-08-03 08:55:00|139.74|137.94|138.41|136.61|139.83|138.03|138.41|136.61|0
1627981200000|2021-08-03 09:00:00|138.58|136.78|138.58|136.78|138.94|137.14|137.88|136.08|0
1627981500000|2021-08-03 09:05:00|138.76|136.96|139.29|137.49|139.47|137.67|138.58|136.78|0
1627981800000|2021-08-03 09:10:00|139.38|137.58|140|138.2|140.27|138.47|138.93|137.13|0
1627982100000|2021-08-03 09:15:00|140.35|138.55|140.53|138.73|140.53|138.73|139.82|138.02|0
1627982400000|2021-08-03 09:20:00|140.35|138.55|140.98|139.18|141.24|139.44|140.35|138.55|0
1627982700000|2021-08-03 09:25:00|140.89|139.09|139.63|137.83|140.89|139.09|139.63|137.83|0
1627983000000|2021-08-03 09:30:00|139.81|138.01|138.74|136.94|139.81|138.01|138.57|136.77|0
1627983300000|2021-08-03 09:35:00|138.57|136.77|137.68|135.88|138.92|137.12|137.5|135.7|0
1627983600000|2021-08-03 09:40:00|137.5|135.7|138.21|136.41|138.74|136.94|137.5|135.7|0
1627983900000|2021-08-03 09:45:00|138.12|136.32|139.27|137.47|139.27|137.47|138.03|136.23|0
1627984200000|2021-08-03 09:50:00|139.09|137.29|138.83|137.03|139.27|137.47|138.73|136.93|0
1627984500000|2021-08-03 09:55:00|138.91|137.11|138.38|136.58|138.91|137.11|138.03|136.23|0
1627984800000|2021-08-03 10:00:00|138.56|136.76|138.02|136.22|138.65|136.85|138.02|136.22|0
1627985100000|2021-08-03 10:05:00|137.84|136.04|137.84|136.04|138.2|136.4|137.84|136.04|0
1627985400000|2021-08-03 10:10:00|137.67|135.87|137.84|136.04|138.2|136.4|137.66|135.86|0
1627985700000|2021-08-03 10:15:00|138.02|136.22|137.75|135.95|138.02|136.22|137.13|135.33|0
1627986000000|2021-08-03 10:20:00|137.84|136.04|137.57|135.77|137.84|136.04|137.13|135.33|0
1627986300000|2021-08-03 10:25:00|137.48|135.68|138.01|136.21|138.01|136.21|137.3|135.5|0
1627986600000|2021-08-03 10:30:00|137.83|136.03|138.18|136.38|138.36|136.56|137.83|136.03|0
1627986900000|2021-08-03 10:35:00|138.01|136.21|137.12|135.32|138.01|136.21|137.12|135.32|0
1627987200000|2021-08-03 10:40:00|136.95|135.15|137.47|135.67|137.47|135.67|136.94|135.14|0
1627987500000|2021-08-03 10:45:00|137.3|135.5|137.74|135.94|138.18|136.38|137.29|135.49|0
1627987800000|2021-08-03 10:50:00|137.65|135.85|138|136.2|138.17|136.37|137.47|135.67|0
1627988100000|2021-08-03 10:55:00|137.82|136.02|137.29|135.49|137.82|136.02|137.29|135.49|0
1627988400000|2021-08-03 11:00:00|137.46|135.66|137.82|136.02|138.17|136.37|137.46|135.66|0
1627988700000|2021-08-03 11:05:00|137.91|136.11|137.99|136.19|138.17|136.37|137.81|136.01|0
1627989000000|2021-08-03 11:10:00|138.17|136.37|138.7|136.9|138.7|136.9|137.81|136.01|0
1627989300000|2021-08-03 11:15:00|138.52|136.72|139.23|137.43|139.4|137.6|138.52|136.72|0
1627989600000|2021-08-03 11:20:00|139.4|137.6|139.05|137.25|139.4|137.6|138.69|136.89|0
1627989900000|2021-08-03 11:25:00|138.87|137.07|138.51|136.71|138.87|137.07|138.16|136.36|0
1627990200000|2021-08-03 11:30:00|138.33|136.53|138.69|136.89|138.69|136.89|138.16|136.36|0
1627990500000|2021-08-03 11:35:00|138.51|136.71|138.68|136.88|138.69|136.89|138.33|136.53|0
1627990800000|2021-08-03 11:40:00|138.86|137.06|137.89|136.09|138.86|137.06|137.8|136|0
1627991100000|2021-08-03 11:45:00|137.8|136|137.97|136.17|137.97|136.17|137.62|135.82|0
1627991400000|2021-08-03 11:50:00|137.79|135.99|137.79|135.99|137.89|136.09|137.79|135.99|0
1627991700000|2021-08-03 11:55:00|137.61|135.81|137.79|135.99|137.97|136.17|137.61|135.81|0
1627992000000|2021-08-03 12:00:00|137.97|136.17|138.32|136.52|138.32|136.52|137.61|135.81|0
1627992300000|2021-08-03 12:05:00|138.14|136.34|139.2|137.4|139.38|137.58|138.14|136.34|0
1627992600000|2021-08-03 12:10:00|139.38|137.58|139.91|138.11|140.09|138.29|139.02|137.22|0
1627992900000|2021-08-03 12:15:00|139.73|137.93|142.24|140.44|142.24|140.44|139.56|137.76|0
1627993200000|2021-08-03 12:20:00|142.42|140.62|144.58|142.78|144.94|143.14|142.06|140.26|0
1627993500000|2021-08-03 12:25:00|144.4|142.6|144.58|142.78|144.76|142.96|143.31|141.51|0
1627993800000|2021-08-03 12:30:00|144.76|142.96|142.95|141.15|144.76|142.96|142.95|141.15|0
1627994100000|2021-08-03 12:35:00|143.13|141.33|144.03|142.23|144.21|142.41|143.13|141.33|0
1627994400000|2021-08-03 12:40:00|143.85|142.05|143.31|141.51|144.03|142.23|142.95|141.15|0
1627994700000|2021-08-03 12:45:00|143.49|141.69|143.85|142.05|144.03|142.23|143.04|141.24|0
1627995000000|2021-08-03 12:50:00|143.66|141.86|142.4|140.6|143.66|141.86|142.4|140.6|0
1627995300000|2021-08-03 12:55:00|142.58|140.78|140.96|139.16|142.58|140.78|140.96|139.16|0
1627995600000|2021-08-03 13:00:00|141.14|139.34|141.95|140.15|142.22|140.42|140.96|139.16|0
1627995900000|2021-08-03 13:05:00|141.86|140.06|144.02|142.22|144.02|142.22|141.86|140.06|0
1627996200000|2021-08-03 13:10:00|143.84|142.04|143.47|141.67|144.02|142.22|143.11|141.31|0
1627996500000|2021-08-03 13:15:00|143.65|141.85|144.01|142.21|144.38|142.58|143.47|141.67|0
1627996800000|2021-08-03 13:20:00|143.83|142.03|142.75|140.95|144.01|142.21|142.75|140.95|0
1627997100000|2021-08-03 13:25:00|142.57|140.77|142.92|141.12|143.47|141.67|142.39|140.59|0
1627997400000|2021-08-03 13:30:00|143.1|141.3|145.09|143.29|146.92|145.12|141.31|139.51|0
1627997700000|2021-08-03 13:35:00|145.27|143.47|146.91|145.11|148.01|146.21|144.91|143.11|0
1627998000000|2021-08-03 13:40:00|147.1|145.3|149.48|147.68|150.22|148.42|146.36|144.56|0
1627998300000|2021-08-03 13:45:00|150.03|148.23|153.54|151.74|153.54|151.74|147.66|145.86|0
1627998600000|2021-08-03 13:50:00|153.91|152.11|157.09|155.29|157.09|155.29|153.17|151.37|0
1627998900000|2021-08-03 13:55:00|157.65|155.85|158.63|156.83|159.28|157.48|156.27|154.47|0
1627999200000|2021-08-03 14:00:00|158.53|156.73|155.33|153.53|158.72|156.92|153.84|152.04|0
1627999500000|2021-08-03 14:05:00|155.52|153.72|159.47|157.67|159.85|158.05|154.77|152.97|0
1627999800000|2021-08-03 14:10:00|159.66|157.86|159.46|157.66|160.79|158.99|158.53|156.73|0
1628000100000|2021-08-03 14:15:00|159.75|157.95|152.58|150.78|160.4|158.6|152.58|150.78|0
1628000400000|2021-08-03 14:20:00|152.76|150.96|146.92|145.12|154.21|152.41|146.74|144.94|0
1628000700000|2021-08-03 14:25:00|147.11|145.31|148.02|146.22|148.38|146.58|146.92|145.12|0
1628001000000|2021-08-03 14:30:00|147.83|146.03|152.81|151.01|152.99|151.19|147.83|146.03|0
1628001300000|2021-08-03 14:35:00|152.62|150.82|150.21|148.41|153.92|152.12|149.48|147.68|0
1628001600000|2021-08-03 14:40:00|150.58|148.78|150.4|148.6|151.32|149.52|148.01|146.21|0
1628001900000|2021-08-03 14:45:00|150.77|148.97|147.28|145.48|152.8|151|146.91|145.11|0
1628002200000|2021-08-03 14:50:00|146.91|145.11|148.7|146.9|148.7|146.9|145.64|143.84|0
1628002500000|2021-08-03 14:55:00|148.52|146.72|149.99|148.19|150.54|148.74|147.6|145.8|0
1628002800000|2021-08-03 15:00:00|150.54|148.74|149.99|148.19|150.54|148.74|146.86|145.06|0
1628003100000|2021-08-03 15:05:00|150.17|148.37|149.25|147.45|151.65|149.85|148.14|146.34|0
1628003400000|2021-08-03 15:10:00|149.62|147.82|150.35|148.55|150.91|149.11|148.14|146.34|0
1628003700000|2021-08-03 15:15:00|149.8|148|152.58|150.78|152.76|150.96|149.06|147.26|0
1628004000000|2021-08-03 15:20:00|152.39|150.59|152.12|150.32|153.26|151.46|151.09|149.29|0
1628004300000|2021-08-03 15:25:00|152.21|150.41|148.53|146.73|153.79|151.99|148.44|146.64|0
1628004600000|2021-08-03 15:30:00|148.44|146.64|145.16|143.36|148.53|146.73|144.44|142.64|0
1628004900000|2021-08-03 15:35:00|144.8|143|144.62|142.82|145.7|143.9|144.08|142.28|0
1628005200000|2021-08-03 15:40:00|144.44|142.64|133.32|131.52|144.62|142.82|132.8|131|0
1628005500000|2021-08-03 15:45:00|134.02|132.22|134.55|132.75|135.08|133.28|133.32|131.52|0
1628005800000|2021-08-03 15:50:00|134.2|132.4|134.37|132.57|134.9|133.1|132.79|130.99|0
1628006100000|2021-08-03 15:55:00|134.02|132.22|132.79|130.99|134.02|132.22|132.09|130.29|0
1628006400000|2021-08-03 16:00:00|132.61|130.81|132.26|130.46|133.14|131.34|131.91|130.11|0
1628006700000|2021-08-03 16:05:00|132.18|130.38|133.84|132.04|133.84|132.04|132.18|130.38|0
1628007000000|2021-08-03 16:10:00|134.01|132.21|134.71|132.91|134.71|132.91|133.66|131.86|0
1628007300000|2021-08-03 16:15:00|134.54|132.74|136.66|134.86|136.66|134.86|133.48|131.68|0
1628007600000|2021-08-03 16:20:00|136.48|134.68|136.84|135.04|136.84|135.04|135.42|133.62|0
1628007900000|2021-08-03 16:25:00|137.01|135.21|135.95|134.15|137.19|135.39|135.95|134.15|0
1628008200000|2021-08-03 16:30:00|136.12|134.32|134.35|132.55|136.65|134.85|134.35|132.55|0
1628008500000|2021-08-03 16:35:00|134.18|132.38|133.12|131.32|134.35|132.55|132.95|131.15|0
1628008800000|2021-08-03 16:40:00|133.04|131.24|133.64|131.84|134|132.2|132.59|130.79|0
1628009100000|2021-08-03 16:45:00|133.47|131.67|133.82|132.02|133.99|132.19|133.12|131.32|0
1628009400000|2021-08-03 16:50:00|133.73|131.93|133.99|132.19|134.7|132.9|133.73|131.93|0
1628009700000|2021-08-03 16:55:00|133.82|132.02|132.24|130.44|133.82|132.02|132.24|130.44|0
1628010000000|2021-08-03 17:00:00|132.06|130.26|130.32|128.52|132.23|130.43|129.97|128.17|0
1628010300000|2021-08-03 17:05:00|130.14|128.34|129.28|127.48|130.14|128.34|128.76|126.96|0
1628010600000|2021-08-03 17:10:00|129.1|127.3|129.27|127.47|130.49|128.69|129.1|127.3|0
1628010900000|2021-08-03 17:15:00|129.1|127.3|129.79|127.99|129.79|127.99|128.93|127.13|0
1628011200000|2021-08-03 17:20:00|129.62|127.82|130.13|128.33|130.57|128.77|129.27|127.47|0
1628011500000|2021-08-03 17:25:00|130.31|128.51|130.13|128.33|130.65|128.85|129.79|127.99|0
1628011800000|2021-08-03 17:30:00|129.96|128.16|129.27|127.47|130.31|128.51|128.92|127.12|0
1628012100000|2021-08-03 17:35:00|129.44|127.64|130.47|128.67|130.82|129.02|129.26|127.46|0
1628012400000|2021-08-03 17:40:00|130.3|128.5|130.82|129.02|130.82|129.02|129.95|128.15|0
1628012700000|2021-08-03 17:45:00|130.99|129.19|130.12|128.32|130.99|129.19|129.95|128.15|0
1628013000000|2021-08-03 17:50:00|129.95|128.15|129.26|127.46|130.12|128.32|129.08|127.28|0
1628013300000|2021-08-03 17:55:00|129.08|127.28|129.43|127.63|129.6|127.8|128.91|127.11|0
1628013600000|2021-08-03 18:00:00|129.25|127.45|129.77|127.97|131.51|129.71|128.74|126.94|0
1628013900000|2021-08-03 18:05:00|129.94|128.14|128.73|126.93|130.29|128.49|128.56|126.76|0
1628014200000|2021-08-03 18:10:00|128.65|126.85|127.7|125.9|128.73|126.93|126.33|124.53|0
1628014500000|2021-08-03 18:15:00|127.87|126.07|127.18|125.38|128.04|126.24|126.84|125.04|0
1628014800000|2021-08-03 18:20:00|127.27|125.47|128.04|126.24|128.21|126.41|127.01|125.21|0
1628015100000|2021-08-03 18:25:00|127.86|126.06|127.26|125.46|128.03|126.23|126.83|125.03|0
1628015400000|2021-08-03 18:30:00|127.18|125.38|127.69|125.89|127.86|126.06|126.66|124.86|0
1628015700000|2021-08-03 18:35:00|127.52|125.72|127.34|125.54|127.95|126.15|127.17|125.37|0
1628016000000|2021-08-03 18:40:00|127.17|125.37|126.89|125.09|129.06|127.26|126.72|124.92|0
1628016300000|2021-08-03 18:45:00|126.72|124.92|129.64|127.84|129.64|127.84|126.72|124.92|0
1628016600000|2021-08-03 18:50:00|129.12|127.32|128.6|126.8|129.12|127.32|128.09|126.29|0
1628016900000|2021-08-03 18:55:00|128.43|126.63|127.57|125.77|128.43|126.63|126.89|125.09|0
1628017200000|2021-08-03 19:00:00|127.23|125.43|126.54|124.74|127.4|125.6|126.37|124.57|0
1628017500000|2021-08-03 19:05:00|126.71|124.91|125.52|123.72|126.88|125.08|124.5|122.7|0
1628017800000|2021-08-03 19:10:00|125.43|123.63|126.36|124.56|127.22|125.42|125.18|123.38|0
1628018100000|2021-08-03 19:15:00|126.19|124.39|125.51|123.71|126.19|124.39|124.83|123.03|0
1628018400000|2021-08-03 19:20:00|125.6|123.8|124.32|122.52|125.85|124.05|124.32|122.52|0
1628018700000|2021-08-03 19:25:00|124.49|122.69|124.83|123.03|124.83|123.03|124.15|122.35|0
1628019000000|2021-08-03 19:30:00|125|123.2|123.98|122.18|125|123.2|123.64|121.84|0
1628019300000|2021-08-03 19:35:00|124.15|122.35|124.99|123.19|125.16|123.36|123.73|121.93|0
1628019600000|2021-08-03 19:40:00|124.82|123.02|126.01|124.21|126.01|124.21|124.31|122.51|0
1628019900000|2021-08-03 19:45:00|126.18|124.38|125.67|123.87|126.35|124.55|125.16|123.36|0
1628020200000|2021-08-03 19:50:00|124.74|122.94|124.48|122.68|126.69|124.89|124.31|122.51|0
1628020500000|2021-08-03 19:55:00|124.65|122.85|122.45|120.65|125.15|123.35|122.45|120.65|0
1628020800000|2021-08-03 20:00:00|122.62|120.82|125.86|124.06|126.55|124.75|122.62|120.82|0
1628021100000|2021-08-03 20:05:00|125.69|123.89|126.71|124.91|126.71|124.91|125.02|123.22|0
1628021400000|2021-08-03 20:10:00|126.88|125.08|127.56|125.76|127.56|125.76|126.54|124.74|0
1628021700000|2021-08-03 20:15:00|127.25|125.05|126.57|124.37|127.25|125.05|126.23|124.03|0
1628022000000|2021-08-03 20:20:00|126.4|124.2|126.39|124.19|126.4|124.2|126.22|124.02|0
1628022300000|2021-08-03 20:25:00|126.56|124.36|126.39|124.19|126.56|124.36|126.39|124.19|0
1628022600000|2021-08-03 20:30:00|126.56|124.36|126.73|124.53|127.07|124.87|126.56|124.36|0
1628022900000|2021-08-03 20:35:00|126.56|124.36|126.39|124.19|126.56|124.36|126.14|123.94|0
1628023200000|2021-08-03 20:40:00|126.22|124.02|126.55|124.35|126.72|124.52|126.04|123.84|0
1628023500000|2021-08-03 20:45:00|126.47|124.27|127.92|125.72|127.92|125.72|126.04|123.84|0
1628023800000|2021-08-03 20:50:00|127.74|125.54|128.26|126.06|128.26|126.06|127.4|125.2|0
1628024100000|2021-08-03 20:55:00|128.08|125.88|128.04|125.84|128.17|125.97|127.57|125.37|0
1628024400000|2021-08-03 21:00:00|127.82|125.62|127.89|125.69|128.06|125.86|127.82|125.62|0
1628024700000|2021-08-03 21:05:00|127.81|125.61|127.86|125.66|127.91|125.71|127.81|125.61|0
1628025000000|2021-08-03 21:10:00|127.89|125.69|128.2|126|128.33|126.13|127.88|125.68|0
1628025300000|2021-08-03 21:15:00|128.18|125.98|128.03|125.83|128.2|126|127.98|125.78|0
1628025600000|2021-08-03 21:20:00|128|125.8|128|125.8|128.1|125.9|127.82|125.62|0
1628025900000|2021-08-03 21:25:00|128.03|125.83|128|125.8|128.03|125.83|127.9|125.7|0
1628026200000|2021-08-03 21:30:00|127.97|125.77|128.02|125.82|128.2|126|127.82|125.62|0
1628026500000|2021-08-03 21:35:00|127.99|125.79|128.09|125.89|128.09|125.89|127.99|125.79|0
1628026800000|2021-08-03 21:40:00|127.99|125.79|127.99|125.79|127.99|125.79|127.99|125.79|0
1628027100000|2021-08-03 21:45:00|127.89|125.69|127.99|125.79|128.02|125.82|127.89|125.69|0
1628027400000|2021-08-03 21:50:00|127.96|125.76|127.86|125.66|127.96|125.76|127.84|125.64|0
1628027700000|2021-08-03 21:55:00|127.84|125.64|127.79|125.59|127.86|125.66|127.73|125.53|0
1628028000000|2021-08-03 22:00:00|127.46|125.26|126.17|123.97|127.46|125.26|125.83|123.63|0
1628028300000|2021-08-03 22:05:00|126|123.8|127.02|124.82|127.02|124.82|126|123.8|0
1628028600000|2021-08-03 22:10:00|126.85|124.65|126.51|124.31|127.19|124.99|126.51|124.31|0
1628028900000|2021-08-03 22:15:00|126.85|124.65|126.77|124.57|127.02|124.82|126.68|124.48|0
1628029200000|2021-08-03 22:20:00|126.85|124.65|126.5|124.3|126.85|124.65|126.33|124.13|0
1628029500000|2021-08-03 22:25:00|126.67|124.47|126.33|124.13|126.67|124.47|126.16|123.96|0
1628029800000|2021-08-03 22:30:00|126.5|124.3|127.18|124.98|127.18|124.98|126.33|124.13|0
1628030100000|2021-08-03 22:35:00|127.01|124.81|127.35|125.15|127.52|125.32|126.84|124.64|0
1628030400000|2021-08-03 22:40:00|127.52|125.32|127.35|125.15|127.69|125.49|127.18|124.98|0
1628030700000|2021-08-03 22:45:00|127.18|124.98|127|124.8|127.18|124.98|126.83|124.63|0
1628031000000|2021-08-03 22:50:00|127.17|124.97|126.83|124.63|127.17|124.97|126.66|124.46|0
1628031300000|2021-08-03 22:55:00|127|124.8|127.17|124.97|127.17|124.97|126.83|124.63|0
1628031600000|2021-08-03 23:00:00|127|124.8|127.68|125.48|128.02|125.82|127|124.8|0
1628031900000|2021-08-03 23:05:00|127.51|125.31|128.36|126.16|128.53|126.33|127.51|125.31|0
1628032200000|2021-08-03 23:10:00|128.45|126.25|128.87|126.67|128.87|126.67|128.19|125.99|0
1628032500000|2021-08-03 23:15:00|128.79|126.59|128.18|125.98|128.79|126.59|128.01|125.81|0
1628032800000|2021-08-03 23:20:00|128.01|125.81|128.27|126.07|128.35|126.15|128.01|125.81|0
1628033100000|2021-08-03 23:25:00|128.18|125.98|128.52|126.32|128.52|126.32|128.01|125.81|0
1628033400000|2021-08-03 23:30:00|128.69|126.49|128.69|126.49|128.86|126.66|128.52|126.32|0
1628033700000|2021-08-03 23:35:00|128.52|126.32|128.17|125.97|128.69|126.49|128|125.8|0
1628034000000|2021-08-03 23:40:00|128.34|126.14|128.69|126.49|128.86|126.66|128.17|125.97|0
1628034300000|2021-08-03 23:45:00|128.51|126.31|128.34|126.14|128.78|126.58|128.34|126.14|0
1628034600000|2021-08-03 23:50:00|128.51|126.31|128.68|126.48|128.68|126.48|128.34|126.14|0
1628034900000|2021-08-03 23:55:00|128.51|126.31|128.34|126.14|128.68|126.48|128.34|126.14|0
1628035200000|2021-08-04 00:00:00|128.51|126.31|129.88|127.68|130.14|127.94|128.33|126.13|0
1628035500000|2021-08-04 00:05:00|130.05|127.85|129.53|127.33|130.05|127.85|129.19|126.99|0
1628035800000|2021-08-04 00:10:00|129.71|127.51|129.36|127.16|129.71|127.51|129.19|126.99|0
1628036100000|2021-08-04 00:15:00|129.19|126.99|128.33|126.13|129.53|127.33|128.33|126.13|0
1628036400000|2021-08-04 00:20:00|128.5|126.3|129.01|126.81|129.01|126.81|128.5|126.3|0
1628036700000|2021-08-04 00:25:00|128.84|126.64|128.15|125.95|129.18|126.98|127.98|125.78|0
1628037000000|2021-08-04 00:30:00|128.32|126.12|128.66|126.46|128.66|126.46|127.98|125.78|0
1628037300000|2021-08-04 00:35:00|128.83|126.63|128.32|126.12|128.83|126.63|127.8|125.6|0
1628037600000|2021-08-04 00:40:00|128.14|125.94|128.4|126.2|128.66|126.46|127.97|125.77|0
1628037900000|2021-08-04 00:45:00|128.48|126.28|128.83|126.63|129|126.8|128.31|126.11|0
1628038200000|2021-08-04 00:50:00|128.74|126.54|128.65|126.45|128.83|126.63|128.4|126.2|0
1628038500000|2021-08-04 00:55:00|128.57|126.37|128.48|126.28|128.82|126.62|128.31|126.11|0
1628038800000|2021-08-04 01:00:00|128.65|126.45|128.82|126.62|128.99|126.79|128.48|126.28|0
1628039100000|2021-08-04 01:05:00|128.99|126.79|128.3|126.1|128.99|126.79|128.3|126.1|0
1628039400000|2021-08-04 01:10:00|128.13|125.93|128.3|126.1|128.47|126.27|128.13|125.93|0
1628039700000|2021-08-04 01:15:00|128.13|125.93|127.1|124.9|128.3|126.1|126.93|124.73|0
1628040000000|2021-08-04 01:20:00|127.27|125.07|126.75|124.55|127.44|125.24|126.75|124.55|0
1628040300000|2021-08-04 01:25:00|126.92|124.72|127.26|125.06|127.26|125.06|126.75|124.55|0
1628040600000|2021-08-04 01:30:00|127.43|125.23|127.69|125.49|127.95|125.75|127.18|124.98|0
1628040900000|2021-08-04 01:35:00|127.6|125.4|128.11|125.91|128.63|126.43|127.6|125.4|0
1628041200000|2021-08-04 01:40:00|128.29|126.09|128.97|126.77|129.32|127.12|128.11|125.91|0
1628041500000|2021-08-04 01:45:00|128.8|126.6|127.25|125.05|128.8|126.6|127.25|125.05|0
1628041800000|2021-08-04 01:50:00|127.42|125.22|126.23|124.03|127.42|125.22|126.06|123.86|0
1628042100000|2021-08-04 01:55:00|126.06|123.86|126.06|123.86|126.4|124.2|125.89|123.69|0
1628042400000|2021-08-04 02:00:00|126.14|123.94|126.56|124.36|126.57|124.37|126.06|123.86|0
1628042700000|2021-08-04 02:05:00|126.48|124.28|126.39|124.19|126.56|124.36|126.05|123.85|0
1628043000000|2021-08-04 02:10:00|126.22|124.02|126.56|124.36|126.73|124.53|126.05|123.85|0
1628043300000|2021-08-04 02:15:00|126.39|124.19|126.56|124.36|126.73|124.53|126.22|124.02|0
1628043600000|2021-08-04 02:20:00|126.47|124.27|126.89|124.69|126.9|124.7|126.38|124.18|0
1628043900000|2021-08-04 02:25:00|126.72|124.52|126.72|124.52|126.72|124.52|126.21|124.01|0
1628044200000|2021-08-04 02:30:00|126.55|124.35|126.72|124.52|126.89|124.69|126.55|124.35|0
1628044500000|2021-08-04 02:35:00|126.55|124.35|126.38|124.18|126.72|124.52|126.21|124.01|0
1628044800000|2021-08-04 02:40:00|126.21|124.01|126.54|124.34|126.63|124.43|126.03|123.83|0
1628045100000|2021-08-04 02:45:00|126.37|124.17|126.71|124.51|126.8|124.6|126.37|124.17|0
1628045400000|2021-08-04 02:50:00|126.88|124.68|126.37|124.17|126.88|124.68|126.37|124.17|0
1628045700000|2021-08-04 02:55:00|126.54|124.34|126.88|124.68|126.97|124.77|126.37|124.17|0
1628046000000|2021-08-04 03:00:00|127.05|124.85|126.87|124.67|127.05|124.85|126.7|124.5|0
1628046300000|2021-08-04 03:05:00|126.7|124.5|126.36|124.16|126.87|124.67|126.36|124.16|0
1628046600000|2021-08-04 03:10:00|126.19|123.99|126.19|123.99|126.36|124.16|126.02|123.82|0
1628046900000|2021-08-04 03:15:00|126.11|123.91|126.02|123.82|126.36|124.16|126.02|123.82|0
1628047200000|2021-08-04 03:20:00|125.85|123.65|126.01|123.81|126.35|124.15|125.85|123.65|0
1628047500000|2021-08-04 03:25:00|125.84|123.64|125.67|123.47|126.01|123.81|125.5|123.3|0
1628047800000|2021-08-04 03:30:00|125.76|123.56|126.01|123.81|126.18|123.98|125.67|123.47|0
1628048100000|2021-08-04 03:35:00|126.1|123.9|126.52|124.32|126.61|124.41|126.1|123.9|0
1628048400000|2021-08-04 03:40:00|126.69|124.49|126.68|124.48|126.86|124.66|126.68|124.48|0
1628048700000|2021-08-04 03:45:00|126.51|124.31|126.34|124.14|126.68|124.48|126.34|124.14|0
1628049000000|2021-08-04 03:50:00|126.51|124.31|126.85|124.65|127.02|124.82|126.34|124.14|0
1628049300000|2021-08-04 03:55:00|126.94|124.74|126.85|124.65|126.94|124.74|126.51|124.31|0
1628049600000|2021-08-04 04:00:00|126.68|124.48|126.67|124.47|126.85|124.65|126.51|124.31|0
1628049900000|2021-08-04 04:05:00|126.84|124.64|126.5|124.3|126.84|124.64|126.33|124.13|0
1628050200000|2021-08-04 04:10:00|126.33|124.13|126.33|124.13|126.5|124.3|126.33|124.13|0
1628050500000|2021-08-04 04:15:00|126.42|124.22|126.5|124.3|126.5|124.3|126.16|123.96|0
1628050800000|2021-08-04 04:20:00|126.33|124.13|126.66|124.46|126.66|124.46|126.24|124.04|0
1628051100000|2021-08-04 04:25:00|126.49|124.29|126.66|124.46|126.83|124.63|126.49|124.29|0
1628051400000|2021-08-04 04:30:00|126.58|124.38|126.49|124.29|126.66|124.46|126.32|124.12|0
1628051700000|2021-08-04 04:35:00|126.32|124.12|125.81|123.61|126.49|124.29|125.81|123.61|0
1628052000000|2021-08-04 04:40:00|125.89|123.69|126.14|123.94|126.23|124.03|125.8|123.6|0
1628052300000|2021-08-04 04:45:00|125.97|123.77|125.97|123.77|126.14|123.94|125.89|123.69|0
1628052600000|2021-08-04 04:50:00|126.14|123.94|125.97|123.77|126.14|123.94|125.8|123.6|0
1628052900000|2021-08-04 04:55:00|126.14|123.94|125.97|123.77|126.14|123.94|125.97|123.77|0
1628053200000|2021-08-04 05:00:00|126.14|123.94|125.96|123.76|126.39|124.19|125.79|123.59|0
1628053500000|2021-08-04 05:05:00|126.05|123.85|126.9|124.7|126.98|124.78|126.05|123.85|0
1628053800000|2021-08-04 05:10:00|126.81|124.61|126.3|124.1|126.98|124.78|126.3|124.1|0
1628054100000|2021-08-04 05:15:00|126.47|124.27|126.47|124.27|126.81|124.61|126.3|124.1|0
1628054400000|2021-08-04 05:20:00|126.3|124.1|126.38|124.18|126.98|124.78|126.29|124.09|0
1628054700000|2021-08-04 05:25:00|126.46|124.26|126.12|123.92|126.46|124.26|125.95|123.75|0
1628055000000|2021-08-04 05:30:00|125.95|123.75|125.78|123.58|126.21|124.01|125.78|123.58|0
1628055300000|2021-08-04 05:35:00|125.87|123.67|125.95|123.75|126.29|124.09|125.78|123.58|0
1628055600000|2021-08-04 05:40:00|126.12|123.92|126.03|123.83|126.45|124.25|125.27|123.07|0
1628055900000|2021-08-04 05:45:00|126.11|123.91|125.6|123.4|126.28|124.08|125.43|123.23|0
1628056200000|2021-08-04 05:50:00|125.69|123.49|125.43|123.23|126.11|123.91|125.43|123.23|0
1628056500000|2021-08-04 05:55:00|125.26|123.06|125.09|122.89|125.43|123.23|124.75|122.55|0
1628056800000|2021-08-04 06:00:00|125.18|122.98|125.08|122.88|125.94|123.74|124.92|122.72|0
1628057100000|2021-08-04 06:05:00|125|122.8|124.57|122.37|125.08|122.88|124.41|122.21|0
1628057400000|2021-08-04 06:10:00|124.74|122.54|124.4|122.2|124.74|122.54|123.9|121.7|0
1628057700000|2021-08-04 06:15:00|124.23|122.03|124.57|122.37|125.25|123.05|124.23|122.03|0
1628058000000|2021-08-04 06:20:00|124.66|122.46|124.06|121.86|124.74|122.54|123.89|121.69|0
1628058300000|2021-08-04 06:25:00|124.23|122.03|123.89|121.69|124.4|122.2|123.89|121.69|0
1628058600000|2021-08-04 06:30:00|124.06|121.86|123.89|121.69|124.06|121.86|123.72|121.52|0
1628058900000|2021-08-04 06:35:00|123.97|121.77|123.88|121.68|124.22|122.02|123.72|121.52|0
1628059200000|2021-08-04 06:40:00|124.05|121.85|124.05|121.85|124.22|122.02|124.05|121.85|0
1628059500000|2021-08-04 06:45:00|123.88|121.68|123.8|121.6|124.22|122.02|123.71|121.51|0
1628059800000|2021-08-04 06:50:00|123.88|121.68|123.88|121.68|123.88|121.68|123.71|121.51|0
1628060100000|2021-08-04 06:55:00|123.71|121.51|124.55|122.35|124.55|122.35|123.71|121.51|0
1628060400000|2021-08-04 07:00:00|124.64|122.44|124.72|122.52|125.22|123.02|124.21|122.01|0
1628060700000|2021-08-04 07:05:00|124.52|122.72|124.77|122.97|125.02|123.22|123.67|121.87|0
1628061000000|2021-08-04 07:10:00|124.68|122.88|124.85|123.05|125.36|123.56|124.43|122.63|0
1628061300000|2021-08-04 07:15:00|124.68|122.88|124.6|122.8|125.02|123.22|124.34|122.54|0
1628061600000|2021-08-04 07:20:00|124.51|122.71|123.49|121.69|124.51|122.71|123.49|121.69|0
1628061900000|2021-08-04 07:25:00|123.58|121.78|124.67|122.87|125.18|123.38|123.49|121.69|0
1628062200000|2021-08-04 07:30:00|124.84|123.04|124.5|122.7|125.1|123.3|124.33|122.53|0
1628062500000|2021-08-04 07:35:00|124.33|122.53|124.33|122.53|124.84|123.04|124.16|122.36|0
1628062800000|2021-08-04 07:40:00|124.25|122.45|124.75|122.95|124.83|123.03|124.25|122.45|0
1628063100000|2021-08-04 07:45:00|124.66|122.86|125.17|123.37|125.34|123.54|124.5|122.7|0
1628063400000|2021-08-04 07:50:00|125.09|123.29|126.19|124.39|126.19|124.39|125.09|123.29|0
1628063700000|2021-08-04 07:55:00|126.02|124.22|127.55|125.75|127.73|125.93|125.51|123.71|0
1628064000000|2021-08-04 08:00:00|127.73|125.93|127.47|125.67|127.89|126.09|126.19|124.39|0
1628064300000|2021-08-04 08:05:00|127.38|125.58|129.36|127.56|129.71|127.91|127.38|125.58|0
1628064600000|2021-08-04 08:10:00|129.28|127.48|127.83|126.03|129.36|127.56|127.83|126.03|0
1628064900000|2021-08-04 08:15:00|128|126.2|128.34|126.54|128.51|126.71|127.49|125.69|0
1628065200000|2021-08-04 08:20:00|128.17|126.37|127.66|125.86|128.85|127.05|127.49|125.69|0
1628065500000|2021-08-04 08:25:00|127.83|126.03|127.82|126.02|128.5|126.7|127.66|125.86|0
1628065800000|2021-08-04 08:30:00|127.65|125.85|127.82|126.02|127.82|126.02|127.31|125.51|0
1628066100000|2021-08-04 08:35:00|127.99|126.19|127.48|125.68|128.16|126.36|127.31|125.51|0
1628066400000|2021-08-04 08:40:00|127.4|125.6|127.31|125.51|127.82|126.02|127.31|125.51|0
1628066700000|2021-08-04 08:45:00|127.48|125.68|127.47|125.67|127.81|126.01|127.14|125.34|0
1628067000000|2021-08-04 08:50:00|127.56|125.76|127.13|125.33|127.56|125.76|127.13|125.33|0
1628067300000|2021-08-04 08:55:00|127.05|125.25|127.47|125.67|127.47|125.67|126.63|124.83|0
1628067600000|2021-08-04 09:00:00|127.39|125.59|126.62|124.82|127.47|125.67|126.62|124.82|0
1628067900000|2021-08-04 09:05:00|126.79|124.99|127.13|125.33|127.3|125.5|126.62|124.82|0
1628068200000|2021-08-04 09:10:00|127.04|125.24|127.29|125.49|127.46|125.66|126.96|125.16|0
1628068500000|2021-08-04 09:15:00|127.46|125.66|127.29|125.49|127.8|126|127.12|125.32|0
1628068800000|2021-08-04 09:20:00|127.12|125.32|127.46|125.66|127.71|125.91|127.12|125.32|0
1628069100000|2021-08-04 09:25:00|127.37|125.57|127.62|125.82|128.13|126.33|127.29|125.49|0
1628069400000|2021-08-04 09:30:00|127.79|125.99|127.11|125.31|127.79|125.99|127.11|125.31|0
1628069700000|2021-08-04 09:35:00|127.2|125.4|126.77|124.97|127.28|125.48|126.44|124.64|0
1628070000000|2021-08-04 09:40:00|126.86|125.06|126.69|124.89|126.94|125.14|126.6|124.8|0
1628070300000|2021-08-04 09:45:00|126.77|124.97|126.26|124.46|126.94|125.14|126.09|124.29|0
1628070600000|2021-08-04 09:50:00|126.09|124.29|126.26|124.46|126.6|124.8|125.92|124.12|0
1628070900000|2021-08-04 09:55:00|126.43|124.63|127.1|125.3|127.27|125.47|126.26|124.46|0
1628071200000|2021-08-04 10:00:00|126.93|125.13|127.1|125.3|127.27|125.47|126.76|124.96|0
1628071500000|2021-08-04 10:05:00|127.19|125.39|126.76|124.96|127.43|125.63|126.76|124.96|0
1628071800000|2021-08-04 10:10:00|126.68|124.88|126.75|124.95|127.09|125.29|126.42|124.62|0
1628072100000|2021-08-04 10:15:00|126.92|125.12|126.58|124.78|126.92|125.12|126.42|124.62|0
1628072400000|2021-08-04 10:20:00|126.41|124.61|126.92|125.12|126.92|125.12|126.41|124.61|0
1628072700000|2021-08-04 10:25:00|126.75|124.95|126.24|124.44|126.84|125.04|126.07|124.27|0
1628073000000|2021-08-04 10:30:00|126.07|124.27|125.9|124.1|126.24|124.44|125.9|124.1|0
1628073300000|2021-08-04 10:35:00|125.73|123.93|125.9|124.1|125.9|124.1|125.56|123.76|0
1628073600000|2021-08-04 10:40:00|125.82|124.02|125.73|123.93|125.9|124.1|125.73|123.93|0
1628073900000|2021-08-04 10:45:00|125.9|124.1|125.56|123.76|125.9|124.1|125.39|123.59|0
1628074200000|2021-08-04 10:50:00|125.39|123.59|126.23|124.43|126.23|124.43|125.22|123.42|0
1628074500000|2021-08-04 10:55:00|126.15|124.35|126.56|124.76|126.73|124.93|126.06|124.26|0
1628074800000|2021-08-04 11:00:00|126.73|124.93|126.73|124.93|127.57|125.77|126.56|124.76|0
1628075100000|2021-08-04 11:05:00|126.9|125.1|127.4|125.6|128.42|126.62|126.73|124.93|0
1628075400000|2021-08-04 11:10:00|127.57|125.77|127.23|125.43|127.83|126.03|127.15|125.35|0
1628075700000|2021-08-04 11:15:00|127.4|125.6|128.08|126.28|128.42|126.62|127.4|125.6|0
1628076000000|2021-08-04 11:20:00|128.24|126.44|127.56|125.76|128.24|126.44|127.23|125.43|0
1628076300000|2021-08-04 11:25:00|127.73|125.93|127.99|126.19|128.41|126.61|127.56|125.76|0
1628076600000|2021-08-04 11:30:00|127.9|126.1|129.26|127.46|129.6|127.8|127.9|126.1|0
1628076900000|2021-08-04 11:35:00|129.09|127.29|129.26|127.46|129.43|127.63|128.92|127.12|0
1628077200000|2021-08-04 11:40:00|129.43|127.63|129.08|127.28|129.94|128.14|129.08|127.28|0
1628077500000|2021-08-04 11:45:00|129.25|127.45|129.42|127.62|129.94|128.14|129.08|127.28|0
1628077800000|2021-08-04 11:50:00|129.34|127.54|128.74|126.94|129.42|127.62|128.57|126.77|0
1628078100000|2021-08-04 11:55:00|128.91|127.11|130.1|128.3|130.27|128.47|128.57|126.77|0
1628078400000|2021-08-04 12:00:00|130.27|128.47|130.61|128.81|131.3|129.5|130.1|128.3|0
1628078700000|2021-08-04 12:05:00|130.44|128.64|129.41|127.61|130.61|128.81|129.24|127.44|0
1628079000000|2021-08-04 12:10:00|129.24|127.44|129.58|127.78|130.27|128.47|129.24|127.44|0
1628079300000|2021-08-04 12:15:00|129.75|127.95|131.64|129.84|132.33|130.53|129.07|127.27|0
1628079600000|2021-08-04 12:20:00|131.47|129.67|132.15|130.35|132.85|131.05|130.78|128.98|0
1628079900000|2021-08-04 12:25:00|131.98|130.18|133.36|131.56|134.41|132.61|131.81|130.01|0
1628080200000|2021-08-04 12:30:00|133.19|131.39|131.8|130|133.36|131.56|131.8|130|0
1628080500000|2021-08-04 12:35:00|131.63|129.83|132.84|131.04|133.19|131.39|131.63|129.83|0
1628080800000|2021-08-04 12:40:00|132.66|130.86|132.49|130.69|133.01|131.21|131.97|130.17|0
1628081100000|2021-08-04 12:45:00|132.58|130.78|135.1|133.3|135.27|133.47|132.49|130.69|0
1628081400000|2021-08-04 12:50:00|134.75|132.95|136.14|134.34|136.14|134.34|134.75|132.95|0
1628081700000|2021-08-04 12:55:00|136.32|134.52|134.04|132.24|136.49|134.69|134.04|132.24|0
1628082000000|2021-08-04 13:00:00|134.39|132.59|135.44|133.64|136.14|134.34|134.31|132.51|0
1628082300000|2021-08-04 13:05:00|135.26|133.46|135.26|133.46|135.44|133.64|134.56|132.76|0
1628082600000|2021-08-04 13:10:00|135.08|133.28|135.43|133.63|136.31|134.51|134.73|132.93|0
1628082900000|2021-08-04 13:15:00|135.26|133.46|134.91|133.11|135.96|134.16|134.65|132.85|0
1628083200000|2021-08-04 13:20:00|134.73|132.93|135.25|133.45|135.43|133.63|134.73|132.93|0
1628083500000|2021-08-04 13:25:00|135.08|133.28|133.77|131.97|135.08|133.28|132.99|131.19|0
1628083800000|2021-08-04 13:30:00|133.68|131.88|133.88|132.08|136.15|134.35|133.01|131.21|0
1628084100000|2021-08-04 13:35:00|133.71|131.91|134.4|132.6|135.44|133.64|132.32|130.52|0
1628084400000|2021-08-04 13:40:00|134.57|132.77|134.74|132.94|136.14|134.34|134.4|132.6|0
1628084700000|2021-08-04 13:45:00|134.39|132.59|133.18|131.38|135.44|133.64|132.66|130.86|0
1628085000000|2021-08-04 13:50:00|133.01|131.21|134.56|132.76|135.79|133.99|131.28|129.48|0
1628085300000|2021-08-04 13:55:00|134.04|132.24|133.09|131.29|135.43|133.63|133|131.2|0
1628085600000|2021-08-04 14:00:00|132.92|131.12|130.08|128.28|133.69|131.89|129.91|128.11|0
1628085900000|2021-08-04 14:05:00|129.91|128.11|130.24|128.44|131.79|129.99|129.91|128.11|0
1628086200000|2021-08-04 14:10:00|130.07|128.27|130.38|128.58|131.5|129.7|128.91|127.11|0
1628086500000|2021-08-04 14:15:00|130.46|128.66|131.15|129.35|131.5|129.7|130.29|128.49|0
1628086800000|2021-08-04 14:20:00|131.5|129.7|132.71|130.91|133.24|131.44|131.32|129.52|0
1628087100000|2021-08-04 14:25:00|132.89|131.09|133.24|131.44|133.59|131.79|131.49|129.69|0
1628087400000|2021-08-04 14:30:00|133.06|131.26|135.34|133.54|138|136.2|133.06|131.26|0
1628087700000|2021-08-04 14:35:00|135.17|133.37|133.93|132.13|135.17|133.37|133.93|132.13|0
1628088000000|2021-08-04 14:40:00|134.11|132.31|132.7|130.9|134.11|132.31|130.96|129.16|0
1628088300000|2021-08-04 14:45:00|133.05|131.25|132.7|130.9|133.05|131.25|131.14|129.34|0
1628088600000|2021-08-04 14:50:00|132.53|130.73|134.8|133|135.69|133.89|132.53|130.73|0
1628088900000|2021-08-04 14:55:00|134.45|132.65|135.33|133.53|135.51|133.71|134.1|132.3|0
1628089200000|2021-08-04 15:00:00|135.15|133.35|134.16|132.36|136.21|134.41|133.99|132.19|0
1628089500000|2021-08-04 15:05:00|134.26|132.46|131.35|129.55|134.52|132.72|131.17|129.37|0
1628089800000|2021-08-04 15:10:00|131.52|129.72|132.4|130.6|132.75|130.95|131|129.2|0
1628090100000|2021-08-04 15:15:00|132.22|130.42|132.75|130.95|132.92|131.12|131.34|129.54|0
1628090400000|2021-08-04 15:20:00|132.92|131.12|135.04|133.24|135.58|133.78|132.92|131.12|0
1628090700000|2021-08-04 15:25:00|134.86|133.06|135.75|133.95|136.29|134.49|134.33|132.53|0
1628091000000|2021-08-04 15:30:00|135.57|133.77|134.33|132.53|136.46|134.66|134.15|132.35|0
1628091300000|2021-08-04 15:35:00|134.15|132.35|136.81|135.01|137.89|136.09|134.15|132.35|0
1628091600000|2021-08-04 15:40:00|136.64|134.84|137.35|135.55|139.33|137.53|136.46|134.66|0
1628091900000|2021-08-04 15:45:00|137.17|135.37|136.63|134.83|137.35|135.55|135.56|133.76|0
1628092200000|2021-08-04 15:50:00|136.45|134.65|136.45|134.65|137.53|135.73|135.38|133.58|0
1628092500000|2021-08-04 15:55:00|136.09|134.29|134.49|132.69|136.09|134.29|133.96|132.16|0
1628092800000|2021-08-04 16:00:00|134.67|132.87|134.31|132.51|135.38|133.58|134.14|132.34|0
1628093100000|2021-08-04 16:05:00|134.49|132.69|133.25|131.45|134.49|132.69|133.25|131.45|0
1628093400000|2021-08-04 16:10:00|132.9|131.1|132.9|131.1|133.96|132.16|132.72|130.92|0
1628093700000|2021-08-04 16:15:00|133.07|131.27|133.07|131.27|133.78|131.98|132.37|130.57|0
1628094000000|2021-08-04 16:20:00|132.89|131.09|134.66|132.86|134.66|132.86|132.89|131.09|0
1628094300000|2021-08-04 16:25:00|134.48|132.68|135.19|133.39|135.9|134.1|134.13|132.33|0
1628094600000|2021-08-04 16:30:00|135.37|133.57|135.19|133.39|135.9|134.1|134.48|132.68|0
1628094900000|2021-08-04 16:35:00|135.28|133.48|134.47|132.67|135.54|133.74|134.47|132.67|0
1628095200000|2021-08-04 16:40:00|134.65|132.85|135.36|133.56|135.99|134.19|134.3|132.5|0
1628095500000|2021-08-04 16:45:00|135.54|133.74|133.76|131.96|135.54|133.74|133.76|131.96|0
1628095800000|2021-08-04 16:50:00|133.58|131.78|133.76|131.96|134.38|132.58|133.58|131.78|0
1628096100000|2021-08-04 16:55:00|133.58|131.78|133.58|131.78|134.11|132.31|133.23|131.43|0
1628096400000|2021-08-04 17:00:00|133.4|131.6|131.47|129.67|133.58|131.78|131.11|129.31|0
1628096700000|2021-08-04 17:05:00|131.29|129.49|129.7|127.9|131.29|129.49|129.35|127.55|0
1628097000000|2021-08-04 17:10:00|129.53|127.73|129.53|127.73|129.88|128.08|129.35|127.55|0
1628097300000|2021-08-04 17:15:00|129.7|127.9|129.52|127.72|130.4|128.6|129.35|127.55|0
1628097600000|2021-08-04 17:20:00|129.35|127.55|129|127.2|129.52|127.72|128.65|126.85|0
1628097900000|2021-08-04 17:25:00|128.82|127.02|130.22|128.42|130.4|128.6|128.82|127.02|0
1628098200000|2021-08-04 17:30:00|130.05|128.25|130.57|128.77|131.28|129.48|129.69|127.89|0
1628098500000|2021-08-04 17:35:00|130.39|128.59|130.57|128.77|131.28|129.48|130.39|128.59|0
1628098800000|2021-08-04 17:40:00|130.39|128.59|131.27|129.47|131.27|129.47|130.39|128.59|0
1628099100000|2021-08-04 17:45:00|131.09|129.29|130.21|128.41|131.8|130|130.21|128.41|0
1628099400000|2021-08-04 17:50:00|130.39|128.59|129.51|127.71|130.74|128.94|129.51|127.71|0
1628099700000|2021-08-04 17:55:00|129.33|127.53|130.38|128.58|130.38|128.58|129.33|127.53|0
1628100000000|2021-08-04 18:00:00|130.21|128.41|129.15|127.35|130.56|128.76|129.15|127.35|0
1628100300000|2021-08-04 18:05:00|129.5|127.7|128.8|127|129.5|127.7|128.62|126.82|0
1628100600000|2021-08-04 18:10:00|128.97|127.17|128.62|126.82|128.97|127.17|128.1|126.3|0
1628100900000|2021-08-04 18:15:00|128.45|126.65|128.79|126.99|128.8|127|128.45|126.65|0
1628101200000|2021-08-04 18:20:00|128.62|126.82|128.27|126.47|128.62|126.82|128.09|126.29|0
1628101500000|2021-08-04 18:25:00|128.36|126.56|128.62|126.82|129.14|127.34|128.27|126.47|0
1628101800000|2021-08-04 18:30:00|128.79|126.99|128.09|126.29|129.31|127.51|128.09|126.29|0
1628102100000|2021-08-04 18:35:00|128.26|126.46|127.56|125.76|128.44|126.64|127.39|125.59|0
1628102400000|2021-08-04 18:40:00|127.39|125.59|127.91|126.11|128.43|126.63|127.39|125.59|0
1628102700000|2021-08-04 18:45:00|128.08|126.28|130.36|128.56|131.06|129.26|127.91|126.11|0
1628103000000|2021-08-04 18:50:00|130.18|128.38|131.06|129.26|132.12|130.32|130.18|128.38|0
1628103300000|2021-08-04 18:55:00|130.89|129.09|131.24|129.44|132.12|130.32|130.89|129.09|0
1628103600000|2021-08-04 19:00:00|131.41|129.61|130.88|129.08|131.77|129.97|130.7|128.9|0
1628103900000|2021-08-04 19:05:00|131.06|129.26|131.76|129.96|131.76|129.96|130|128.2|0
1628104200000|2021-08-04 19:10:00|131.41|129.61|132.65|130.85|133.18|131.38|131.23|129.43|0
1628104500000|2021-08-04 19:15:00|132.82|131.02|132.64|130.84|133.89|132.09|132.47|130.67|0
1628104800000|2021-08-04 19:20:00|132.82|131.02|131.93|130.13|132.82|131.02|131.4|129.6|0
1628105100000|2021-08-04 19:25:00|132.11|130.31|131.4|129.6|132.11|130.31|131.22|129.42|0
1628105400000|2021-08-04 19:30:00|131.58|129.78|131.22|129.42|132.82|131.02|131.04|129.24|0
1628105700000|2021-08-04 19:35:00|131.4|129.6|131.92|130.12|132.28|130.48|131.04|129.24|0
1628106000000|2021-08-04 19:40:00|131.84|130.04|131.04|129.24|132.63|130.83|130.86|129.06|0
1628106300000|2021-08-04 19:45:00|131.21|129.41|131.39|129.59|131.92|130.12|130.86|129.06|0
1628106600000|2021-08-04 19:50:00|131.74|129.94|131.74|129.94|132.45|130.65|130.33|128.53|0
1628106900000|2021-08-04 19:55:00|132.09|130.29|136.38|134.58|136.38|134.58|132.09|130.29|0
1628107200000|2021-08-04 20:00:00|136.2|134.4|135.48|133.68|136.56|134.76|135.3|133.5|0
1628107500000|2021-08-04 20:05:00|135.66|133.86|135.66|133.86|135.84|134.04|134.76|132.96|0
1628107800000|2021-08-04 20:10:00|135.48|133.68|134.58|132.78|135.48|133.68|134.4|132.6|0
1628108100000|2021-08-04 20:15:00|135.32|133.12|135.49|133.29|135.5|133.3|135.14|132.94|0
1628108400000|2021-08-04 20:20:00|135.67|133.47|135.49|133.29|136.03|133.83|135.49|133.29|0
1628108700000|2021-08-04 20:25:00|135.58|133.38|135.49|133.29|135.67|133.47|135.31|133.11|0
1628109000000|2021-08-04 20:30:00|135.31|133.11|135.49|133.29|135.67|133.47|135.31|133.11|0
1628109300000|2021-08-04 20:35:00|135.31|133.11|134.95|132.75|135.49|133.29|134.95|132.75|0
1628109600000|2021-08-04 20:40:00|135.13|132.93|134.94|132.74|135.13|132.93|134.94|132.74|0
1628109900000|2021-08-04 20:45:00|134.86|132.66|134.94|132.74|134.94|132.74|134.76|132.56|0
1628110200000|2021-08-04 20:50:00|134.76|132.56|134.4|132.2|134.76|132.56|134.4|132.2|0
1628110500000|2021-08-04 20:55:00|134.76|132.56|134.7|132.5|134.85|132.65|134.58|132.38|0
1628110800000|2021-08-04 21:00:00|134.78|132.58|134.96|132.76|135.22|133.02|134.73|132.53|0
1628111100000|2021-08-04 21:05:00|134.93|132.73|134.88|132.68|135.04|132.84|134.75|132.55|0
1628111400000|2021-08-04 21:10:00|134.96|132.76|134.98|132.78|135.01|132.81|134.85|132.65|0
1628111700000|2021-08-04 21:15:00|135.01|132.81|135.11|132.91|135.21|133.01|134.98|132.78|0
1628112000000|2021-08-04 21:20:00|135.16|132.96|135.32|133.12|135.32|133.12|135.16|132.96|0
1628112300000|2021-08-04 21:25:00|135.37|133.17|135.57|133.37|135.57|133.37|135.26|133.06|0
1628112600000|2021-08-04 21:30:00|135.32|133.12|135.62|133.42|135.67|133.47|135.21|133.01|0
1628112900000|2021-08-04 21:35:00|135.67|133.47|135.7|133.5|135.75|133.55|135.62|133.42|0
1628113200000|2021-08-04 21:40:00|135.64|133.44|135.72|133.52|135.72|133.52|135.28|133.08|0
1628113500000|2021-08-04 21:45:00|135.33|133.13|135.41|133.21|135.41|133.21|135.33|133.13|0
1628113800000|2021-08-04 21:50:00|135.39|133.19|135.23|133.03|135.39|133.19|135.2|133|0
1628114100000|2021-08-04 21:55:00|135.25|133.05|135.09|132.89|135.31|133.11|135.09|132.89|0
1628114400000|2021-08-04 22:00:00|135|132.8|134.73|132.53|135.63|133.43|134.64|132.44|0
1628114700000|2021-08-04 22:05:00|134.91|132.71|134.37|132.17|135.08|132.88|134.19|131.99|0
1628115000000|2021-08-04 22:10:00|134.28|132.08|134.01|131.81|134.37|132.17|134.01|131.81|0
1628115300000|2021-08-04 22:15:00|133.92|131.72|133.83|131.63|134.01|131.81|133.65|131.45|0
1628115600000|2021-08-04 22:20:00|133.92|131.72|133.82|131.62|134|131.8|133.82|131.62|0
1628115900000|2021-08-04 22:25:00|133.65|131.45|133.47|131.27|133.65|131.45|133.29|131.09|0
1628116200000|2021-08-04 22:30:00|133.29|131.09|133.29|131.09|133.46|131.26|132.75|130.55|0
1628116500000|2021-08-04 22:35:00|133.11|130.91|133.28|131.08|133.46|131.26|133.11|130.91|0
1628116800000|2021-08-04 22:40:00|133.1|130.9|133.28|131.08|133.28|131.08|132.93|130.73|0
1628117100000|2021-08-04 22:45:00|133.46|131.26|133.81|131.61|133.99|131.79|133.46|131.26|0
1628117400000|2021-08-04 22:50:00|133.63|131.43|133.28|131.08|133.63|131.43|133.1|130.9|0
1628117700000|2021-08-04 22:55:00|133.27|131.07|133.27|131.07|133.27|131.07|133.27|131.07|0
1628118000000|2021-08-04 23:00:00|133.45|131.25|134.34|132.14|134.52|132.32|133.45|131.25|0
1628118300000|2021-08-04 23:05:00|134.43|132.23|134.34|132.14|134.43|132.23|133.98|131.78|0
1628118600000|2021-08-04 23:10:00|134.25|132.05|134.34|132.14|134.52|132.32|134.16|131.96|0
1628118900000|2021-08-04 23:15:00|134.52|132.32|134.51|132.31|134.52|132.32|134.16|131.96|0
1628119200000|2021-08-04 23:20:00|134.69|132.49|134.15|131.95|134.69|132.49|134.15|131.95|0
1628119500000|2021-08-04 23:25:00|134.25|132.05|134.15|131.95|134.33|132.13|134.15|131.95|0
1628119800000|2021-08-04 23:30:00|134.24|132.04|133.79|131.59|134.24|132.04|133.79|131.59|0
1628120100000|2021-08-04 23:35:00|133.97|131.77|134.33|132.13|134.68|132.48|133.79|131.59|0
1628120400000|2021-08-04 23:40:00|134.32|132.12|134.14|131.94|134.32|132.12|134.14|131.94|0
1628120700000|2021-08-04 23:45:00|134.06|131.86|133.61|131.41|134.14|131.94|133.61|131.41|0
1628121000000|2021-08-04 23:50:00|133.78|131.58|134.32|132.12|134.32|132.12|133.61|131.41|0
1628121300000|2021-08-04 23:55:00|134.41|132.21|133.96|131.76|134.41|132.21|133.42|131.22|0
1628121600000|2021-08-05 00:00:00|133.78|131.58|132.35|130.15|134.14|131.94|131.47|129.27|0
1628121900000|2021-08-05 00:05:00|132.53|130.33|130.94|128.74|132.53|130.33|130.58|128.38|0
1628122200000|2021-08-05 00:10:00|130.76|128.56|130.93|128.73|131.29|129.09|130.4|128.2|0
1628122500000|2021-08-05 00:15:00|130.76|128.56|129.7|127.5|130.93|128.73|129.35|127.15|0
1628122800000|2021-08-05 00:20:00|129.87|127.67|129.35|127.15|130.05|127.85|129.35|127.15|0
1628123100000|2021-08-05 00:25:00|129.34|127.14|128.99|126.79|129.34|127.14|128.82|126.62|0
1628123400000|2021-08-05 00:30:00|128.82|126.62|129.69|127.49|129.69|127.49|128.29|126.09|0
1628123700000|2021-08-05 00:35:00|129.61|127.41|129.34|127.14|129.69|127.49|129.16|126.96|0
1628124000000|2021-08-05 00:40:00|129.51|127.31|129.69|127.49|129.69|127.49|129.16|126.96|0
1628124300000|2021-08-05 00:45:00|129.51|127.31|129.51|127.31|129.69|127.49|129.16|126.96|0
1628124600000|2021-08-05 00:50:00|129.68|127.48|130.03|127.83|130.21|128.01|129.68|127.48|0
1628124900000|2021-08-05 00:55:00|129.86|127.66|129.68|127.48|130.03|127.83|129.5|127.3|0
1628125200000|2021-08-05 01:00:00|129.85|127.65|130.03|127.83|130.21|128.01|129.68|127.48|0
1628125500000|2021-08-05 01:05:00|129.85|127.65|130.38|128.18|130.55|128.35|129.68|127.48|0
1628125800000|2021-08-05 01:10:00|130.2|128|131.08|128.88|131.08|128.88|130.2|128|0
1628126100000|2021-08-05 01:15:00|131.26|129.06|131.08|128.88|131.43|129.23|130.73|128.53|0
1628126400000|2021-08-05 01:20:00|130.9|128.7|130.9|128.7|131.25|129.05|130.72|128.52|0
1628126700000|2021-08-05 01:25:00|130.72|128.52|130.19|127.99|130.72|128.52|130.19|127.99|0
1628127000000|2021-08-05 01:30:00|130.37|128.17|130.54|128.34|130.9|128.7|130.19|127.99|0
1628127300000|2021-08-05 01:35:00|130.72|128.52|130.36|128.16|130.72|128.52|130.19|127.99|0
1628127600000|2021-08-05 01:40:00|130.54|128.34|129.92|127.72|130.54|128.34|129.66|127.46|0
1628127900000|2021-08-05 01:45:00|130.01|127.81|130.01|127.81|130.54|128.34|130.01|127.81|0
1628128200000|2021-08-05 01:50:00|130.18|127.98|130.18|127.98|130.71|128.51|130.01|127.81|0
1628128500000|2021-08-05 01:55:00|130|127.8|130.18|127.98|130.18|127.98|129.65|127.45|0
1628128800000|2021-08-05 02:00:00|130|127.8|129.74|127.54|130.18|127.98|129.65|127.45|0
1628129100000|2021-08-05 02:05:00|129.65|127.45|130.35|128.15|130.53|128.33|129.65|127.45|0
1628129400000|2021-08-05 02:10:00|130.17|127.97|130.52|128.32|130.52|128.32|129.82|127.62|0
1628129700000|2021-08-05 02:15:00|130.35|128.15|129.99|127.79|130.52|128.32|129.91|127.71|0
1628130000000|2021-08-05 02:20:00|129.82|127.62|129.29|127.09|129.99|127.79|129.29|127.09|0
1628130300000|2021-08-05 02:25:00|129.11|126.91|129.64|127.44|129.64|127.44|128.94|126.74|0
1628130600000|2021-08-05 02:30:00|129.55|127.35|129.28|127.08|129.81|127.61|129.11|126.91|0
1628130900000|2021-08-05 02:35:00|129.46|127.26|129.81|127.61|129.81|127.61|129.28|127.08|0
1628131200000|2021-08-05 02:40:00|129.98|127.78|130.33|128.13|130.33|128.13|129.81|127.61|0
1628131500000|2021-08-05 02:45:00|130.16|127.96|131.04|128.84|131.04|128.84|129.9|127.7|0
1628131800000|2021-08-05 02:50:00|131.13|128.93|131.56|129.36|131.74|129.54|131.04|128.84|0
1628132100000|2021-08-05 02:55:00|131.74|129.54|130.85|128.65|131.74|129.54|130.5|128.3|0
1628132400000|2021-08-05 03:00:00|130.68|128.48|130.5|128.3|130.68|128.48|130.15|127.95|0
1628132700000|2021-08-05 03:05:00|130.59|128.39|130.32|128.12|130.68|128.48|129.97|127.77|0
1628133000000|2021-08-05 03:10:00|130.5|128.3|130.32|128.12|130.67|128.47|130.14|127.94|0
1628133300000|2021-08-05 03:15:00|130.23|128.03|130.49|128.29|130.49|128.29|129.97|127.77|0
1628133600000|2021-08-05 03:20:00|130.32|128.12|130.31|128.11|130.49|128.29|130.14|127.94|0
1628133900000|2021-08-05 03:25:00|130.14|127.94|130.31|128.11|130.31|128.11|129.96|127.76|0
1628134200000|2021-08-05 03:30:00|130.14|127.94|130.31|128.11|130.31|128.11|129.96|127.76|0
1628134500000|2021-08-05 03:35:00|130.22|128.02|129.95|127.75|130.22|128.02|129.6|127.4|0
1628134800000|2021-08-05 03:40:00|130.05|127.85|130.13|127.93|130.13|127.93|129.87|127.67|0
1628135100000|2021-08-05 03:45:00|130.3|128.1|130.3|128.1|130.3|128.1|129.95|127.75|0
1628135400000|2021-08-05 03:50:00|130.13|127.93|130.48|128.28|130.65|128.45|130.12|127.92|0
1628135700000|2021-08-05 03:55:00|130.65|128.45|130.47|128.27|130.83|128.63|130.3|128.1|0
1628136000000|2021-08-05 04:00:00|130.56|128.36|130.65|128.45|130.65|128.45|130.3|128.1|0
1628136300000|2021-08-05 04:05:00|130.47|128.27|130.47|128.27|130.56|128.36|130.47|128.27|0
1628136600000|2021-08-05 04:10:00|130.29|128.09|130.64|128.44|130.64|128.44|130.29|128.09|0
1628136900000|2021-08-05 04:15:00|130.82|128.62|130.64|128.44|130.82|128.62|130.46|128.26|0
1628137200000|2021-08-05 04:20:00|130.46|128.26|130.46|128.26|130.64|128.44|130.46|128.26|0
1628137500000|2021-08-05 04:25:00|130.64|128.44|130.46|128.26|130.64|128.44|130.28|128.08|0
1628137800000|2021-08-05 04:30:00|130.64|128.44|130.63|128.43|130.64|128.44|130.28|128.08|0
1628138100000|2021-08-05 04:35:00|130.55|128.35|130.45|128.25|130.63|128.43|130.28|128.08|0
1628138400000|2021-08-05 04:40:00|130.63|128.43|130.63|128.43|130.63|128.43|130.63|128.43|0
1628138700000|2021-08-05 04:45:00|130.54|128.34|130.45|128.25|130.63|128.43|130.45|128.25|0
1628139000000|2021-08-05 04:50:00|130.63|128.43|130.8|128.6|130.8|128.6|130.62|128.42|0
1628139300000|2021-08-05 04:55:00|130.71|128.51|130.44|128.24|130.71|128.51|130.44|128.24|0
1628139600000|2021-08-05 05:00:00|130.54|128.34|129.74|127.54|130.62|128.42|129.56|127.36|0
1628139900000|2021-08-05 05:05:00|129.65|127.45|129.74|127.54|129.91|127.71|129.48|127.28|0
1628140200000|2021-08-05 05:10:00|129.56|127.36|129.73|127.53|129.91|127.71|129.38|127.18|0
1628140500000|2021-08-05 05:15:00|129.65|127.45|130.08|127.88|130.08|127.88|129.65|127.45|0
1628140800000|2021-08-05 05:20:00|129.91|127.71|130.61|128.41|130.61|128.41|129.9|127.7|0
1628141100000|2021-08-05 05:25:00|130.52|128.32|130.25|128.05|130.78|128.58|130.25|128.05|0
1628141400000|2021-08-05 05:30:00|130.35|128.15|130.78|128.58|131.14|128.94|130.35|128.15|0
1628141700000|2021-08-05 05:35:00|130.96|128.76|131.66|129.46|131.66|129.46|130.6|128.4|0
1628142000000|2021-08-05 05:40:00|131.49|129.29|131.48|129.28|131.49|129.29|131.13|128.93|0
1628142300000|2021-08-05 05:45:00|131.4|129.2|131.3|129.1|131.66|129.46|131.13|128.93|0
1628142600000|2021-08-05 05:50:00|131.48|129.28|131.3|129.1|131.48|129.28|130.95|128.75|0
1628142900000|2021-08-05 05:55:00|131.48|129.28|131.3|129.1|131.48|129.28|131.12|128.92|0
1628143200000|2021-08-05 06:00:00|131.39|129.19|132.01|129.81|132.19|129.99|131.39|129.19|0
1628143500000|2021-08-05 06:05:00|132.1|129.9|132.89|130.69|133.25|131.05|132.1|129.9|0
1628143800000|2021-08-05 06:10:00|132.71|130.51|133.07|130.87|133.6|131.4|132.71|130.51|0
1628144100000|2021-08-05 06:15:00|133.16|130.96|132.89|130.69|133.25|131.05|132.53|130.33|0
1628144400000|2021-08-05 06:20:00|133.07|130.87|132.71|130.51|133.42|131.22|132.53|130.33|0
1628144700000|2021-08-05 06:25:00|132.89|130.69|133.24|131.04|133.78|131.58|132.53|130.33|0
1628145000000|2021-08-05 06:30:00|133.42|131.22|135.57|133.37|135.57|133.37|133.42|131.22|0
1628145300000|2021-08-05 06:35:00|135.39|133.19|134.85|132.65|135.57|133.37|134.85|132.65|0
1628145600000|2021-08-05 06:40:00|135.02|132.82|135.38|133.18|135.38|133.18|134.66|132.46|0
1628145900000|2021-08-05 06:45:00|135.2|133|135.2|133|135.56|133.36|134.66|132.46|0
1628146200000|2021-08-05 06:50:00|135.02|132.82|135.92|133.72|136.28|134.08|134.84|132.64|0
1628146500000|2021-08-05 06:55:00|136.1|133.9|135.73|133.53|136.19|133.99|135.55|133.35|0
1628146800000|2021-08-05 07:00:00|135.37|133.17|133.92|131.72|135.37|133.17|133.21|131.01|0
1628147100000|2021-08-05 07:05:00|133.91|131.71|131.06|129.26|134.25|132.45|130.53|128.73|0
1628147400000|2021-08-05 07:10:00|130.88|129.08|130.88|129.08|131.76|129.96|130.71|128.91|0
1628147700000|2021-08-05 07:15:00|130.71|128.91|130.44|128.64|131.06|129.26|129.48|127.68|0
1628148000000|2021-08-05 07:20:00|130.7|128.9|130.52|128.72|130.97|129.17|129.65|127.85|0
1628148300000|2021-08-05 07:25:00|130.7|128.9|130.52|128.72|131.23|129.43|130.09|128.29|0
1628148600000|2021-08-05 07:30:00|130.87|129.07|131.22|129.42|131.23|129.43|130.35|128.55|0
1628148900000|2021-08-05 07:35:00|131.05|129.25|130.69|128.89|131.22|129.42|130.43|128.63|0
1628149200000|2021-08-05 07:40:00|130.78|128.98|130.69|128.89|131.14|129.34|130.52|128.72|0
1628149500000|2021-08-05 07:45:00|130.87|129.07|131.04|129.24|131.04|129.24|130.51|128.71|0
1628149800000|2021-08-05 07:50:00|131.13|129.33|131.21|129.41|131.92|130.12|131.04|129.24|0
1628150100000|2021-08-05 07:55:00|131.39|129.59|130.33|128.53|131.39|129.59|129.98|128.18|0
1628150400000|2021-08-05 08:00:00|130.16|128.36|131.12|129.32|131.21|129.41|130.16|128.36|0
1628150700000|2021-08-05 08:05:00|131.21|129.41|131.3|129.5|131.83|130.03|131.21|129.41|0
1628151000000|2021-08-05 08:10:00|131.21|129.41|131.91|130.11|131.91|130.11|131.21|129.41|0
1628151300000|2021-08-05 08:15:00|131.73|129.93|131.38|129.58|132.79|130.99|131.38|129.58|0
1628151600000|2021-08-05 08:20:00|131.55|129.75|131.73|129.93|132.08|130.28|131.02|129.22|0
1628151900000|2021-08-05 08:25:00|131.9|130.1|131.55|129.75|132.08|130.28|131.37|129.57|0
1628152200000|2021-08-05 08:30:00|131.73|129.93|131.55|129.75|132.52|130.72|131.37|129.57|0
1628152500000|2021-08-05 08:35:00|131.72|129.92|131.02|129.22|131.9|130.1|131.02|129.22|0
1628152800000|2021-08-05 08:40:00|131.19|129.39|131.19|129.39|131.72|129.92|131.01|129.21|0
1628153100000|2021-08-05 08:45:00|131.1|129.3|130.31|128.51|131.72|129.92|130.31|128.51|0
1628153400000|2021-08-05 08:50:00|130.48|128.68|129.95|128.15|130.48|128.68|129.95|128.15|0
1628153700000|2021-08-05 08:55:00|130.13|128.33|130.3|128.5|130.48|128.68|129.95|128.15|0
1628154000000|2021-08-05 09:00:00|130.39|128.59|129.95|128.15|130.48|128.68|129.43|127.63|0
1628154300000|2021-08-05 09:05:00|129.87|128.07|129.6|127.8|129.95|128.15|129.42|127.62|0
1628154600000|2021-08-05 09:10:00|129.77|127.97|129.25|127.45|129.77|127.97|128.9|127.1|0
1628154900000|2021-08-05 09:15:00|129.07|127.27|128.37|126.57|129.77|127.97|128.37|126.57|0
1628155200000|2021-08-05 09:20:00|128.2|126.4|128.89|127.09|129.07|127.27|128.02|126.22|0
1628155500000|2021-08-05 09:25:00|129.07|127.27|129.41|127.61|129.59|127.79|128.54|126.74|0
1628155800000|2021-08-05 09:30:00|129.24|127.44|128.19|126.39|129.24|127.44|128.02|126.22|0
1628156100000|2021-08-05 09:35:00|128.36|126.56|127.65|125.85|129.24|127.44|127.65|125.85|0
1628156400000|2021-08-05 09:40:00|127.47|125.67|127.64|125.84|128.17|126.37|127.47|125.67|0
1628156700000|2021-08-05 09:45:00|127.82|126.02|127.47|125.67|128.69|126.89|127.47|125.67|0
1628157000000|2021-08-05 09:50:00|127.64|125.84|126.77|124.97|127.64|125.84|126.42|124.62|0
1628157300000|2021-08-05 09:55:00|126.59|124.79|126.42|124.62|126.59|124.79|125.73|123.93|0
1628157600000|2021-08-05 10:00:00|126.25|124.45|127.46|125.66|127.46|125.66|126.07|124.27|0
1628157900000|2021-08-05 10:05:00|127.29|125.49|126.59|124.79|127.46|125.66|126.59|124.79|0
1628158200000|2021-08-05 10:10:00|126.41|124.61|126.93|125.13|127.11|125.31|126.41|124.61|0
1628158500000|2021-08-05 10:15:00|126.76|124.96|127.8|126|127.98|126.18|126.76|124.96|0
1628158800000|2021-08-05 10:20:00|127.98|126.18|129.2|127.4|129.55|127.75|127.8|126|0
1628159100000|2021-08-05 10:25:00|129.02|127.22|129.02|127.22|129.2|127.4|128.67|126.87|0
1628159400000|2021-08-05 10:30:00|128.94|127.14|128.84|127.04|129.2|127.4|128.84|127.04|0
1628159700000|2021-08-05 10:35:00|128.94|127.14|129.37|127.57|129.37|127.57|128.84|127.04|0
1628160000000|2021-08-05 10:40:00|129.19|127.39|129.01|127.21|129.37|127.57|128.84|127.04|0
1628160300000|2021-08-05 10:45:00|128.84|127.04|128.14|126.34|128.84|127.04|128.14|126.34|0
1628160600000|2021-08-05 10:50:00|128.23|126.43|129.19|127.39|129.54|127.74|128.14|126.34|0
1628160900000|2021-08-05 10:55:00|129.36|127.56|129.71|127.91|130.24|128.44|129.36|127.56|0
1628161200000|2021-08-05 11:00:00|129.18|127.38|130.06|128.26|130.06|128.26|129.01|127.21|0
1628161500000|2021-08-05 11:05:00|129.88|128.08|129.88|128.08|130.24|128.44|129.53|127.73|0
1628161800000|2021-08-05 11:10:00|129.97|128.17|130.23|128.43|130.59|128.79|129.97|128.17|0
1628162100000|2021-08-05 11:15:00|130.41|128.61|129.7|127.9|130.5|128.7|129.7|127.9|0
1628162400000|2021-08-05 11:20:00|129.53|127.73|130.23|128.43|130.4|128.6|129.35|127.55|0
1628162700000|2021-08-05 11:25:00|130.14|128.34|129.87|128.07|130.23|128.43|129.87|128.07|0
1628163000000|2021-08-05 11:30:00|129.96|128.16|127.94|126.14|130.05|128.25|127.94|126.14|0
1628163300000|2021-08-05 11:35:00|128.11|126.31|128.11|126.31|128.46|126.66|127.76|125.96|0
1628163600000|2021-08-05 11:40:00|127.94|126.14|127.94|126.14|128.46|126.66|127.94|126.14|0
1628163900000|2021-08-05 11:45:00|128.11|126.31|128.28|126.48|128.46|126.66|128.11|126.31|0
1628164200000|2021-08-05 11:50:00|128.11|126.31|128.28|126.48|128.46|126.66|127.93|126.13|0
1628164500000|2021-08-05 11:55:00|128.46|126.66|127.75|125.95|128.46|126.66|127.75|125.95|0
1628164800000|2021-08-05 12:00:00|127.93|126.13|127.93|126.13|128.1|126.3|127.4|125.6|0
1628165100000|2021-08-05 12:05:00|128.1|126.3|127.75|125.95|128.62|126.82|127.75|125.95|0
1628165400000|2021-08-05 12:10:00|127.92|126.12|127.57|125.77|127.92|126.12|127.57|125.77|0
1628165700000|2021-08-05 12:15:00|127.75|125.95|127.74|125.94|127.75|125.95|127.57|125.77|0
1628166000000|2021-08-05 12:20:00|127.92|126.12|127.92|126.12|128.09|126.29|127.57|125.77|0
1628166300000|2021-08-05 12:25:00|128.09|126.29|127.74|125.94|128.09|126.29|127.04|125.24|0
1628166600000|2021-08-05 12:30:00|127.65|125.85|127.91|126.11|128.44|126.64|127.39|125.59|0
1628166900000|2021-08-05 12:35:00|127.74|125.94|127.56|125.76|128.26|126.46|127.21|125.41|0
1628167200000|2021-08-05 12:40:00|127.38|125.58|128.96|127.16|129.66|127.86|126.86|125.06|0
1628167500000|2021-08-05 12:45:00|129.13|127.33|128.95|127.15|129.22|127.42|128.6|126.8|0
1628167800000|2021-08-05 12:50:00|129.13|127.33|130.54|128.74|130.54|128.74|128.95|127.15|0
1628168100000|2021-08-05 12:55:00|130.36|128.56|130.01|128.21|130.89|129.09|129.83|128.03|0
1628168400000|2021-08-05 13:00:00|129.83|128.03|128.95|127.15|130.01|128.21|128.69|126.89|0
1628168700000|2021-08-05 13:05:00|129.12|127.32|129.3|127.5|129.3|127.5|128.95|127.15|0
1628169000000|2021-08-05 13:10:00|129.47|127.67|129.47|127.67|130.35|128.55|129.47|127.67|0
1628169300000|2021-08-05 13:15:00|129.29|127.49|129.47|127.67|129.47|127.67|128.24|126.44|0
1628169600000|2021-08-05 13:20:00|129.82|128.02|128.94|127.14|129.82|128.02|128.76|126.96|0
1628169900000|2021-08-05 13:25:00|128.76|126.96|127.53|125.73|128.76|126.96|127.53|125.73|0
1628170200000|2021-08-05 13:30:00|127.36|125.56|127.18|125.38|129.81|128.01|126.58|124.78|0
1628170500000|2021-08-05 13:35:00|127.36|125.56|125.27|123.47|127.36|125.56|124.93|123.13|0
1628170800000|2021-08-05 13:40:00|125.36|123.56|125.96|124.16|127.18|125.38|125.1|123.3|0
1628171100000|2021-08-05 13:45:00|125.79|123.99|126.31|124.51|126.65|124.85|124.41|122.61|0
1628171400000|2021-08-05 13:50:00|126.48|124.68|124.75|122.95|126.48|124.68|124.4|122.6|0
1628171700000|2021-08-05 13:55:00|124.92|123.12|123.54|121.74|125.61|123.81|123.54|121.74|0
1628172000000|2021-08-05 14:00:00|123.37|121.57|123.19|121.39|124.4|122.6|122.85|121.05|0
1628172300000|2021-08-05 14:05:00|123.02|121.22|123.53|121.73|124.22|122.42|123.02|121.22|0
1628172600000|2021-08-05 14:10:00|123.36|121.56|123.53|121.73|124.91|123.11|123.02|121.22|0
1628172900000|2021-08-05 14:15:00|123.36|121.56|124.73|122.93|125.25|123.45|123.02|121.22|0
1628173200000|2021-08-05 14:20:00|124.56|122.76|125.77|123.97|125.94|124.14|124.56|122.76|0
1628173500000|2021-08-05 14:25:00|125.6|123.8|125.94|124.14|126.46|124.66|125.08|123.28|0
1628173800000|2021-08-05 14:30:00|125.77|123.97|125.24|123.44|125.94|124.14|124.9|123.1|0
1628174100000|2021-08-05 14:35:00|125.07|123.27|125.59|123.79|126.11|124.31|124.73|122.93|0
1628174400000|2021-08-05 14:40:00|125.42|123.62|124.2|122.4|125.59|123.79|123.86|122.06|0
1628174700000|2021-08-05 14:45:00|124.38|122.58|123.78|121.98|124.55|122.75|123.34|121.54|0
1628175000000|2021-08-05 14:50:00|123.69|121.89|122.14|120.34|123.69|121.89|121.97|120.17|0
1628175300000|2021-08-05 14:55:00|121.97|120.17|122.14|120.34|122.82|121.02|121.63|119.83|0
1628175600000|2021-08-05 15:00:00|122.31|120.51|121.8|120|122.65|120.85|121.29|119.49|0
1628175900000|2021-08-05 15:05:00|121.63|119.83|122.99|121.19|122.99|121.19|121.63|119.83|0
1628176200000|2021-08-05 15:10:00|122.82|121.02|122.13|120.33|122.99|121.19|121.96|120.16|0
1628176500000|2021-08-05 15:15:00|122.3|120.5|122.81|121.01|123.33|121.53|121.88|120.08|0
1628176800000|2021-08-05 15:20:00|122.64|120.84|122.3|120.5|122.64|120.84|121.79|119.99|0
1628177100000|2021-08-05 15:25:00|122.13|120.33|121.78|119.98|122.47|120.67|121.27|119.47|0
1628177400000|2021-08-05 15:30:00|121.61|119.81|121.31|119.51|122.4|120.6|121.14|119.34|0
1628177700000|2021-08-05 15:35:00|121.14|119.34|121.99|120.19|122.33|120.53|121.14|119.34|0
1628178000000|2021-08-05 15:40:00|122.16|120.36|122.5|120.7|123.02|121.22|122.16|120.36|0
1628178300000|2021-08-05 15:45:00|122.67|120.87|122.5|120.7|123.02|121.22|122.33|120.53|0
1628178600000|2021-08-05 15:50:00|122.33|120.53|121.98|120.18|122.5|120.7|121.98|120.18|0
1628178900000|2021-08-05 15:55:00|122.15|120.35|122.67|120.87|123.35|121.55|121.98|120.18|0
1628179200000|2021-08-05 16:00:00|122.58|120.78|123.35|121.55|123.69|121.89|122.49|120.69|0
1628179500000|2021-08-05 16:05:00|123.52|121.72|122.32|120.52|123.52|121.72|122.15|120.35|0
1628179800000|2021-08-05 16:10:00|122.24|120.44|121.8|120|122.32|120.52|121.8|120|0
1628180100000|2021-08-05 16:15:00|121.97|120.17|122.66|120.86|122.83|121.03|121.8|120|0
1628180400000|2021-08-05 16:20:00|122.65|120.85|122.82|121.02|123.17|121.37|122.48|120.68|0
1628180700000|2021-08-05 16:25:00|122.65|120.85|123.16|121.36|123.51|121.71|122.65|120.85|0
1628181000000|2021-08-05 16:30:00|122.99|121.19|123.33|121.53|123.51|121.71|122.65|120.85|0
1628181300000|2021-08-05 16:35:00|123.16|121.36|124.02|122.22|124.19|122.39|123.16|121.36|0
1628181600000|2021-08-05 16:40:00|124.19|122.39|124.88|123.08|125.05|123.25|124.19|122.39|0
1628181900000|2021-08-05 16:45:00|125.05|123.25|124.7|122.9|125.4|123.6|124.7|122.9|0
1628182200000|2021-08-05 16:50:00|124.53|122.73|124.88|123.08|124.88|123.08|124.36|122.56|0
1628182500000|2021-08-05 16:55:00|125.05|123.25|125.57|123.77|125.57|123.77|125.05|123.25|0
1628182800000|2021-08-05 17:00:00|125.74|123.94|125.04|123.24|125.91|124.11|125.04|123.24|0
1628183100000|2021-08-05 17:05:00|124.87|123.07|125.21|123.41|125.74|123.94|124.87|123.07|0
1628183400000|2021-08-05 17:10:00|125.13|123.33|124.52|122.72|125.21|123.41|124.52|122.72|0
1628183700000|2021-08-05 17:15:00|124.61|122.81|124.34|122.54|125.04|123.24|124.34|122.54|0
1628184000000|2021-08-05 17:20:00|124.52|122.72|124.17|122.37|124.69|122.89|124|122.2|0
1628184300000|2021-08-05 17:25:00|124|122.2|123.65|121.85|124.17|122.37|123.31|121.51|0
1628184600000|2021-08-05 17:30:00|123.48|121.68|123.48|121.68|123.65|121.85|122.96|121.16|0
1628184900000|2021-08-05 17:35:00|123.3|121.5|123.47|121.67|123.82|122.02|123.3|121.5|0
1628185200000|2021-08-05 17:40:00|123.3|121.5|123.3|121.5|123.47|121.67|123.13|121.33|0
1628185500000|2021-08-05 17:45:00|123.47|121.67|122.25|120.45|123.47|121.67|122.07|120.27|0
1628185800000|2021-08-05 17:50:00|122.42|120.62|122.07|120.27|122.42|120.62|122.07|120.27|0
1628186100000|2021-08-05 17:55:00|121.9|120.1|121.55|119.75|122.07|120.27|121.55|119.75|0
1628186400000|2021-08-05 18:00:00|121.38|119.58|121.38|119.58|121.55|119.75|120.53|118.73|0
1628186700000|2021-08-05 18:05:00|121.3|119.5|121.89|120.09|122.58|120.78|121.21|119.41|0
1628187000000|2021-08-05 18:10:00|121.72|119.92|122.41|120.61|122.41|120.61|121.55|119.75|0
1628187300000|2021-08-05 18:15:00|122.23|120.43|122.06|120.26|122.23|120.43|121.72|119.92|0
1628187600000|2021-08-05 18:20:00|122.23|120.43|122.75|120.95|122.75|120.95|122.23|120.43|0
1628187900000|2021-08-05 18:25:00|122.74|120.94|122.57|120.77|122.74|120.94|122.06|120.26|0
1628188200000|2021-08-05 18:30:00|122.74|120.94|122.74|120.94|123.09|121.29|122.4|120.6|0
1628188500000|2021-08-05 18:35:00|122.91|121.11|122.39|120.59|122.91|121.11|122.22|120.42|0
1628188800000|2021-08-05 18:40:00|122.22|120.42|122.39|120.59|122.39|120.59|121.71|119.91|0
1628189100000|2021-08-05 18:45:00|122.56|120.76|122.73|120.93|123.08|121.28|122.56|120.76|0
1628189400000|2021-08-05 18:50:00|122.91|121.11|123.25|121.45|123.42|121.62|122.39|120.59|0
1628189700000|2021-08-05 18:55:00|123.34|121.54|123.07|121.27|123.42|121.62|122.56|120.76|0
1628190000000|2021-08-05 19:00:00|123.42|121.62|122.04|120.24|123.42|121.62|122.04|120.24|0
1628190300000|2021-08-05 19:05:00|122.21|120.41|122.38|120.58|122.38|120.58|121.69|119.89|0
1628190600000|2021-08-05 19:10:00|122.55|120.75|122.55|120.75|122.72|120.92|121.86|120.06|0
1628190900000|2021-08-05 19:15:00|122.72|120.92|123.41|121.61|123.58|121.78|122.38|120.58|0
1628191200000|2021-08-05 19:20:00|123.24|121.44|123.06|121.26|123.58|121.78|122.72|120.92|0
1628191500000|2021-08-05 19:25:00|122.98|121.18|122.37|120.57|123.06|121.26|122.37|120.57|0
1628191800000|2021-08-05 19:30:00|122.71|120.91|121.34|119.54|122.71|120.91|121.34|119.54|0
1628192100000|2021-08-05 19:35:00|121.25|119.45|120.48|118.68|121.25|119.45|120.48|118.68|0
1628192400000|2021-08-05 19:40:00|120.65|118.85|119.8|118|120.82|119.02|119.63|117.83|0
1628192700000|2021-08-05 19:45:00|119.63|117.83|119.28|117.48|120.31|118.51|119.28|117.48|0
1628193000000|2021-08-05 19:50:00|119.11|117.31|118.1|116.3|119.45|117.65|118.1|116.3|0
1628193300000|2021-08-05 19:55:00|118.27|116.47|116.3|114.5|118.47|116.67|116.13|114.33|0
1628193600000|2021-08-05 20:00:00|116.96|115.16|117.63|115.83|118.13|116.33|116.96|115.16|0
1628193900000|2021-08-05 20:05:00|117.8|116|117.79|115.99|118.13|116.33|117.63|115.83|0
1628194200000|2021-08-05 20:10:00|117.96|116.16|117.29|115.49|118.3|116.5|117.29|115.49|0
1628194500000|2021-08-05 20:15:00|117.49|115.29|117.49|115.29|117.66|115.46|117.49|115.29|0
1628194800000|2021-08-05 20:20:00|117.65|115.45|117.48|115.28|117.65|115.45|117.48|115.28|0
1628195100000|2021-08-05 20:25:00|117.65|115.45|117.65|115.45|117.65|115.45|117.48|115.28|0
1628195400000|2021-08-05 20:30:00|117.48|115.28|117.65|115.45|117.65|115.45|117.48|115.28|0
1628195700000|2021-08-05 20:35:00|117.48|115.28|117.31|115.11|117.65|115.45|116.98|114.78|0
1628196000000|2021-08-05 20:40:00|117.14|114.94|117.47|115.27|117.64|115.44|117.14|114.94|0
1628196300000|2021-08-05 20:45:00|117.31|115.11|116.97|114.77|117.47|115.27|116.97|114.77|0
1628196900000|2021-08-05 20:55:00|116.96|114.76|117.05|114.85|117.05|114.85|116.88|114.68|0
1628197200000|2021-08-05 21:00:00|117|114.8|117.07|114.87|117.17|114.97|117|114.8|0
1628197800000|2021-08-05 21:10:00|117.05|114.85|117.16|114.96|117.16|114.96|117.04|114.84|0
1628198100000|2021-08-05 21:15:00|117.06|114.86|117.28|115.08|117.28|115.08|117.04|114.84|0
1628198400000|2021-08-05 21:20:00|117.31|115.11|117.16|114.96|117.31|115.11|117.16|114.96|0
1628198700000|2021-08-05 21:25:00|117.18|114.98|117.16|114.96|117.18|114.98|117.16|114.96|0
1628199000000|2021-08-05 21:30:00|117.11|114.91|116.93|114.73|117.35|115.15|116.69|114.49|0
1628199300000|2021-08-05 21:35:00|117.05|114.85|117.05|114.85|117.05|114.85|117.05|114.85|0
1628199600000|2021-08-05 21:40:00|116.93|114.73|116.9|114.7|117.12|114.92|116.9|114.7|0
1628199900000|2021-08-05 21:45:00|117.12|114.92|117.22|115.02|117.41|115.21|117.1|114.9|0
1628200200000|2021-08-05 21:50:00|117.19|114.99|117.12|114.92|117.34|115.14|117.1|114.9|0
1628200500000|2021-08-05 21:55:00|117.22|115.02|117.26|115.06|117.4|115.2|117.22|115.02|0
1628200800000|2021-08-05 22:00:00|117.52|115.32|117.6|115.4|118.11|115.91|117.27|115.07|0
1628201100000|2021-08-05 22:05:00|117.43|115.23|117.93|115.73|117.93|115.73|117.43|115.23|0
1628201400000|2021-08-05 22:10:00|117.77|115.57|118.19|115.99|118.27|116.07|117.76|115.56|0
1628201700000|2021-08-05 22:15:00|118.27|116.07|118.26|116.06|118.35|116.15|117.93|115.73|0
1628202000000|2021-08-05 22:20:00|118.1|115.9|118.09|115.89|118.1|115.9|117.93|115.73|0
1628202300000|2021-08-05 22:25:00|117.93|115.73|118.09|115.89|118.26|116.06|117.92|115.72|0
1628202600000|2021-08-05 22:30:00|118.26|116.06|118.59|116.39|118.59|116.39|118.09|115.89|0
1628202900000|2021-08-05 22:35:00|118.76|116.56|118.76|116.56|118.76|116.56|118.59|116.39|0
1628203200000|2021-08-05 22:40:00|118.85|116.65|118.92|116.72|118.93|116.73|118.76|116.56|0
1628203500000|2021-08-05 22:45:00|118.75|116.55|118.84|116.64|118.92|116.72|118.59|116.39|0
1628203800000|2021-08-05 22:50:00|118.92|116.72|118.75|116.55|118.92|116.72|118.75|116.55|0
1628204100000|2021-08-05 22:55:00|118.67|116.47|118.75|116.55|118.75|116.55|118.67|116.47|0
1628204400000|2021-08-05 23:00:00|118.84|116.64|118.41|116.21|118.84|116.64|118.41|116.21|0
1628204700000|2021-08-05 23:05:00|118.5|116.3|118.74|116.54|118.74|116.54|118.41|116.21|0
1628205000000|2021-08-05 23:10:00|118.91|116.71|118.91|116.71|118.91|116.71|118.91|116.71|0
1628205300000|2021-08-05 23:15:00|119|116.8|118.91|116.71|119.25|117.05|118.83|116.63|0
1628205600000|2021-08-05 23:20:00|118.9|116.7|119.07|116.87|119.07|116.87|118.9|116.7|0
1628205900000|2021-08-05 23:25:00|119.24|117.04|119.24|117.04|119.41|117.21|119.07|116.87|0
1628206200000|2021-08-05 23:30:00|119.41|117.21|119.24|117.04|119.41|117.21|119.24|117.04|0
1628206500000|2021-08-05 23:35:00|119.07|116.87|119.4|117.2|119.57|117.37|119.07|116.87|0
1628206800000|2021-08-05 23:40:00|119.23|117.03|119.23|117.03|119.23|117.03|118.89|116.69|0
1628207100000|2021-08-05 23:45:00|119.4|117.2|119.74|117.54|119.74|117.54|119.32|117.12|0
1628207400000|2021-08-05 23:50:00|119.9|117.7|119.73|117.53|119.9|117.7|119.57|117.37|0
1628207700000|2021-08-05 23:55:00|119.9|117.7|119.73|117.53|119.9|117.7|119.56|117.36|0
1628208000000|2021-08-06 00:00:00|119.9|117.7|119.73|117.53|120.24|118.04|119.73|117.53|0
1628208300000|2021-08-06 00:05:00|119.9|117.7|118.88|116.68|119.9|117.7|118.71|116.51|0
1628208600000|2021-08-06 00:10:00|118.71|116.51|118.71|116.51|118.88|116.68|118.21|116.01|0
1628208900000|2021-08-06 00:15:00|118.54|116.34|118.88|116.68|119.05|116.85|118.21|116.01|0
1628209200000|2021-08-06 00:20:00|119.04|116.84|118.87|116.67|119.04|116.84|118.71|116.51|0
1628209500000|2021-08-06 00:25:00|118.79|116.59|118.87|116.67|119.04|116.84|118.54|116.34|0
1628209800000|2021-08-06 00:30:00|118.7|116.5|118.53|116.33|119.04|116.84|118.36|116.16|0
1628210100000|2021-08-06 00:35:00|118.36|116.16|118.7|116.5|118.7|116.5|118.36|116.16|0
1628210400000|2021-08-06 00:40:00|118.62|116.42|118.7|116.5|118.7|116.5|118.53|116.33|0
1628210700000|2021-08-06 00:45:00|118.69|116.49|119.2|117|119.2|117|118.53|116.33|0
1628211000000|2021-08-06 00:50:00|119.37|117.17|119.53|117.33|119.7|117.5|119.2|117|0
1628211300000|2021-08-06 00:55:00|119.45|117.25|119.36|117.16|119.7|117.5|119.19|116.99|0
1628211600000|2021-08-06 01:00:00|119.53|117.33|119.87|117.67|120.04|117.84|119.53|117.33|0
1628211900000|2021-08-06 01:05:00|119.79|117.59|119.7|117.5|120.04|117.84|119.7|117.5|0
1628212200000|2021-08-06 01:10:00|119.53|117.33|119.69|117.49|119.86|117.66|119.52|117.32|0
1628212500000|2021-08-06 01:15:00|119.61|117.41|119.35|117.15|119.86|117.66|119.35|117.15|0
1628212800000|2021-08-06 01:20:00|119.44|117.24|120.03|117.83|120.03|117.83|119.44|117.24|0
1628213100000|2021-08-06 01:25:00|119.86|117.66|119.85|117.65|120.03|117.83|119.69|117.49|0
1628213400000|2021-08-06 01:30:00|119.94|117.74|119.77|117.57|120.19|117.99|119.68|117.48|0
1628213700000|2021-08-06 01:35:00|119.85|117.65|120.19|117.99|120.19|117.99|119.51|117.31|0
1628214000000|2021-08-06 01:40:00|120.02|117.82|119.51|117.31|120.02|117.82|119.51|117.31|0
1628214300000|2021-08-06 01:45:00|119.68|117.48|119.84|117.64|120.02|117.82|119.51|117.31|0
1628214600000|2021-08-06 01:50:00|119.68|117.48|119.33|117.13|119.84|117.64|119.33|117.13|0
1628214900000|2021-08-06 01:55:00|119.5|117.3|118.99|116.79|119.67|117.47|118.66|116.46|0
1628215200000|2021-08-06 02:00:00|119.16|116.96|120.25|118.05|120.96|118.76|119.08|116.88|0
1628215500000|2021-08-06 02:05:00|120.17|117.97|120.08|117.88|120.25|118.05|119.91|117.71|0
1628215800000|2021-08-06 02:10:00|120.24|118.04|119.91|117.71|120.41|118.21|119.91|117.71|0
1628216100000|2021-08-06 02:15:00|120.07|117.87|120.07|117.87|120.24|118.04|119.9|117.7|0
1628216400000|2021-08-06 02:20:00|120.24|118.04|120.24|118.04|120.41|118.21|120.07|117.87|0
1628216700000|2021-08-06 02:25:00|120.4|118.2|120.07|117.87|120.4|118.2|119.9|117.7|0
1628217000000|2021-08-06 02:30:00|119.9|117.7|119.9|117.7|120.07|117.87|119.9|117.7|0
1628217300000|2021-08-06 02:35:00|119.98|117.78|120.4|118.2|120.4|118.2|119.89|117.69|0
1628217600000|2021-08-06 02:40:00|120.23|118.03|120.06|117.86|120.4|118.2|120.06|117.86|0
1628217900000|2021-08-06 02:45:00|120.15|117.95|120.22|118.02|120.39|118.19|120.06|117.86|0
1628218200000|2021-08-06 02:50:00|120.14|117.94|120.22|118.02|120.22|118.02|120.05|117.85|0
1628218500000|2021-08-06 02:55:00|120.39|118.19|120.05|117.85|120.39|118.19|120.05|117.85|0
1628218800000|2021-08-06 03:00:00|119.88|117.68|120.05|117.85|120.05|117.85|119.88|117.68|0
1628219100000|2021-08-06 03:05:00|119.88|117.68|119.71|117.51|120.05|117.85|119.54|117.34|0
1628219400000|2021-08-06 03:10:00|119.63|117.43|119.2|117|119.71|117.51|119.2|117|0
1628219700000|2021-08-06 03:15:00|119.37|117.17|119.37|117.17|119.37|117.17|119.2|117|0
1628220000000|2021-08-06 03:20:00|119.46|117.26|119.37|117.17|119.54|117.34|119.2|117|0
1628220300000|2021-08-06 03:25:00|119.2|117|119.2|117|119.36|117.16|119.03|116.83|0
1628220600000|2021-08-06 03:30:00|119.03|116.83|119.36|117.16|119.36|117.16|118.86|116.66|0
1628220900000|2021-08-06 03:35:00|119.19|116.99|119.02|116.82|119.36|117.16|119.02|116.82|0
1628221200000|2021-08-06 03:40:00|119.19|116.99|119.36|117.16|119.36|117.16|119.19|116.99|0
1628221500000|2021-08-06 03:45:00|119.28|117.08|119.19|116.99|119.28|117.08|118.85|116.65|0
1628221800000|2021-08-06 03:50:00|119.11|116.91|119.35|117.15|119.35|117.15|118.85|116.65|0
1628222100000|2021-08-06 03:55:00|119.18|116.98|118.51|116.31|119.18|116.98|118.35|116.15|0
1628222400000|2021-08-06 04:00:00|118.68|116.48|118.84|116.64|118.85|116.65|118.68|116.48|0
1628222700000|2021-08-06 04:05:00|118.76|116.56|118.67|116.47|118.84|116.64|118.51|116.31|0
1628223000000|2021-08-06 04:10:00|118.84|116.64|118.67|116.47|118.84|116.64|118.67|116.47|0
1628223300000|2021-08-06 04:15:00|118.84|116.64|119.17|116.97|119.17|116.97|118.84|116.64|0
1628223600000|2021-08-06 04:20:00|119.34|117.14|119.17|116.97|119.42|117.22|119.17|116.97|0
1628223900000|2021-08-06 04:25:00|119.34|117.14|119|116.8|119.34|117.14|119|116.8|0
1628224200000|2021-08-06 04:30:00|118.83|116.63|118.66|116.46|118.92|116.72|118.66|116.46|0
1628224500000|2021-08-06 04:35:00|118.75|116.55|118.99|116.79|118.99|116.79|118.66|116.46|0
1628224800000|2021-08-06 04:40:00|118.83|116.63|118.82|116.62|118.99|116.79|118.82|116.62|0
1628225100000|2021-08-06 04:45:00|118.91|116.71|118.65|116.45|118.99|116.79|118.65|116.45|0
1628225400000|2021-08-06 04:50:00|118.82|116.62|118.98|116.78|118.99|116.79|118.82|116.62|0
1628225700000|2021-08-06 04:55:00|119.15|116.95|118.98|116.78|119.15|116.95|118.98|116.78|0
1628226000000|2021-08-06 05:00:00|118.81|116.61|118.9|116.7|119.15|116.95|118.81|116.61|0
1628226300000|2021-08-06 05:05:00|118.98|116.78|119.48|117.28|119.48|117.28|118.81|116.61|0
1628226600000|2021-08-06 05:10:00|119.4|117.2|119.14|116.94|119.65|117.45|119.14|116.94|0
1628226900000|2021-08-06 05:15:00|119.31|117.11|118.97|116.77|119.31|117.11|118.81|116.61|0
1628227200000|2021-08-06 05:20:00|119.06|116.86|119.3|117.1|119.3|117.1|118.89|116.69|0
1628227500000|2021-08-06 05:25:00|119.14|116.94|119.3|117.1|119.47|117.27|119.13|116.93|0
1628227800000|2021-08-06 05:30:00|119.22|117.02|118.63|116.43|119.3|117.1|118.63|116.43|0
1628228100000|2021-08-06 05:35:00|118.8|116.6|119.13|116.93|119.3|117.1|118.63|116.43|0
1628228400000|2021-08-06 05:40:00|119.05|116.85|119.13|116.93|119.67|117.47|118.96|116.76|0
1628228700000|2021-08-06 05:45:00|118.96|116.76|118.79|116.59|119.13|116.93|118.62|116.42|0
1628229000000|2021-08-06 05:50:00|118.62|116.42|118.29|116.09|118.79|116.59|118.12|115.92|0
1628229300000|2021-08-06 05:55:00|118.21|116.01|118.12|115.92|118.45|116.25|118.12|115.92|0
1628229600000|2021-08-06 06:00:00|118.28|116.08|118.28|116.08|118.78|116.58|118.11|115.91|0
1628229900000|2021-08-06 06:05:00|118.37|116.17|118.44|116.24|118.61|116.41|118.28|116.08|0
1628230200000|2021-08-06 06:10:00|118.36|116.16|118.28|116.08|118.44|116.24|118.11|115.91|0
1628230500000|2021-08-06 06:15:00|118.27|116.07|118.27|116.07|118.78|116.58|118.27|116.07|0
1628230800000|2021-08-06 06:20:00|118.44|116.24|117.6|115.4|118.44|116.24|117.44|115.24|0
1628231100000|2021-08-06 06:25:00|117.44|115.24|117.6|115.4|117.77|115.57|117.44|115.24|0
1628231400000|2021-08-06 06:30:00|117.77|115.57|117.76|115.56|117.93|115.73|117.6|115.4|0
1628231700000|2021-08-06 06:35:00|117.93|115.73|117.6|115.4|117.93|115.73|117.43|115.23|0
1628232000000|2021-08-06 06:40:00|117.52|115.32|118.35|116.15|118.76|116.56|117.52|115.32|0
1628232300000|2021-08-06 06:45:00|118.26|116.06|118.26|116.06|118.43|116.23|118.26|116.06|0
1628232600000|2021-08-06 06:50:00|118.42|116.22|118.59|116.39|118.59|116.39|118.09|115.89|0
1628232900000|2021-08-06 06:55:00|118.42|116.22|118.42|116.22|118.75|116.55|118.25|116.05|0
1628233200000|2021-08-06 07:00:00|118.34|116.14|118.42|116.22|119.09|116.89|118.08|115.88|0
1628233500000|2021-08-06 07:05:00|118.22|116.42|118.88|117.08|119.05|117.25|118.22|116.42|0
1628233800000|2021-08-06 07:10:00|119.05|117.25|119.72|117.92|120.06|118.26|119.05|117.25|0
1628234100000|2021-08-06 07:15:00|119.97|118.17|119.21|117.41|120.22|118.42|119.04|117.24|0
1628234400000|2021-08-06 07:20:00|119.04|117.24|119.04|117.24|119.55|117.75|119.04|117.24|0
1628234700000|2021-08-06 07:25:00|119.21|117.41|119.21|117.41|119.38|117.58|118.54|116.74|0
1628235000000|2021-08-06 07:30:00|119.04|117.24|119.71|117.91|119.88|118.08|119.04|117.24|0
1628235300000|2021-08-06 07:35:00|119.88|118.08|119.71|117.91|120.21|118.41|119.54|117.74|0
1628235600000|2021-08-06 07:40:00|119.79|117.99|119.37|117.57|119.87|118.07|119.2|117.4|0
1628235900000|2021-08-06 07:45:00|119.45|117.65|119.36|117.56|119.87|118.07|119.36|117.56|0
1628236200000|2021-08-06 07:50:00|119.53|117.73|119.36|117.56|119.7|117.9|118.69|116.89|0
1628236500000|2021-08-06 07:55:00|119.28|117.48|119.02|117.22|119.53|117.73|119.02|117.22|0
1628236800000|2021-08-06 08:00:00|119.19|117.39|119.86|118.06|120.03|118.23|119.02|117.22|0
1628237100000|2021-08-06 08:05:00|119.69|117.89|120.03|118.23|120.03|118.23|119.52|117.72|0
1628237400000|2021-08-06 08:10:00|119.95|118.15|119.69|117.89|120.03|118.23|119.69|117.89|0
1628237700000|2021-08-06 08:15:00|119.86|118.06|119.52|117.72|119.86|118.06|119.35|117.55|0
1628238000000|2021-08-06 08:20:00|119.35|117.55|119.01|117.21|119.68|117.88|119.01|117.21|0
1628238300000|2021-08-06 08:25:00|118.84|117.04|118.67|116.87|118.93|117.13|118.51|116.71|0
1628238600000|2021-08-06 08:30:00|118.84|117.04|118.84|117.04|118.84|117.04|118.67|116.87|0
1628238900000|2021-08-06 08:35:00|118.67|116.87|118.67|116.87|118.67|116.87|118.33|116.53|0
1628239200000|2021-08-06 08:40:00|118.5|116.7|118.16|116.36|118.5|116.7|118|116.2|0
1628239500000|2021-08-06 08:45:00|118.33|116.53|117.49|115.69|118.33|116.53|117.49|115.69|0
1628239800000|2021-08-06 08:50:00|117.66|115.86|117.49|115.69|117.66|115.86|117.49|115.69|0
1628240100000|2021-08-06 08:55:00|117.33|115.53|116.49|114.69|117.33|115.53|116|114.2|0
1628240400000|2021-08-06 09:00:00|116.33|114.53|116.32|114.52|116.49|114.69|116.16|114.36|0
1628240700000|2021-08-06 09:05:00|116.49|114.69|116.65|114.85|116.65|114.85|116.32|114.52|0
1628241000000|2021-08-06 09:10:00|116.49|114.69|116.48|114.68|116.65|114.85|116.32|114.52|0
1628241300000|2021-08-06 09:15:00|116.65|114.85|116.65|114.85|116.65|114.85|116.48|114.68|0
1628241600000|2021-08-06 09:20:00|116.73|114.93|116.31|114.51|116.81|115.01|116.15|114.35|0
1628241900000|2021-08-06 09:25:00|116.48|114.68|115.93|114.13|116.64|114.84|115.93|114.13|0
1628242200000|2021-08-06 09:30:00|116.09|114.29|116.09|114.29|116.59|114.79|115.93|114.13|0
1628242500000|2021-08-06 09:35:00|116.26|114.46|116.09|114.29|116.26|114.46|116.09|114.29|0
1628242800000|2021-08-06 09:40:00|116.26|114.46|115.92|114.12|116.42|114.62|115.92|114.12|0
1628243100000|2021-08-06 09:45:00|116.01|114.21|115.92|114.12|116.09|114.29|115.75|113.95|0
1628243400000|2021-08-06 09:50:00|115.84|114.04|115.75|113.95|115.92|114.12|115.25|113.45|0
1628243700000|2021-08-06 09:55:00|115.58|113.78|115.58|113.78|115.75|113.95|115.42|113.62|0
1628244000000|2021-08-06 10:00:00|115.75|113.95|115.91|114.11|115.91|114.11|115.75|113.95|0
1628244300000|2021-08-06 10:05:00|116.08|114.28|116.24|114.44|116.24|114.44|116.07|114.27|0
1628244600000|2021-08-06 10:10:00|116.07|114.27|115.08|113.28|116.07|114.27|114.91|113.11|0
1628244900000|2021-08-06 10:15:00|115.24|113.44|115.24|113.44|115.41|113.61|115.07|113.27|0
1628245200000|2021-08-06 10:20:00|115.4|113.6|115.07|113.27|115.57|113.77|115.07|113.27|0
1628245500000|2021-08-06 10:25:00|115.24|113.44|115.23|113.43|115.24|113.44|114.41|112.61|0
1628245800000|2021-08-06 10:30:00|115.4|113.6|115.4|113.6|115.56|113.76|115.23|113.43|0
1628246100000|2021-08-06 10:35:00|115.56|113.76|115.39|113.59|115.89|114.09|115.23|113.43|0
1628246400000|2021-08-06 10:40:00|115.31|113.51|115.23|113.43|115.56|113.76|115.06|113.26|0
1628246700000|2021-08-06 10:45:00|115.39|113.59|115.39|113.59|115.56|113.76|115.23|113.43|0
1628247000000|2021-08-06 10:50:00|115.55|113.75|115.39|113.59|115.72|113.92|115.22|113.42|0
1628247300000|2021-08-06 10:55:00|115.55|113.75|115.38|113.58|115.72|113.92|115.22|113.42|0
1628247600000|2021-08-06 11:00:00|115.3|113.5|115.38|113.58|115.38|113.58|115.05|113.25|0
1628247900000|2021-08-06 11:05:00|115.22|113.42|114.55|112.75|115.38|113.58|114.39|112.59|0
1628248200000|2021-08-06 11:10:00|114.39|112.59|114.88|113.08|114.88|113.08|114.39|112.59|0
1628248500000|2021-08-06 11:15:00|114.71|112.91|114.55|112.75|114.88|113.08|114.55|112.75|0
1628248800000|2021-08-06 11:20:00|114.63|112.83|114.71|112.91|114.71|112.91|114.63|112.83|0
1628249100000|2021-08-06 11:25:00|114.54|112.74|114.55|112.75|116.21|114.41|114.54|112.74|0
1628249400000|2021-08-06 11:30:00|114.39|112.59|114.05|112.25|114.39|112.59|114.05|112.25|0
1628249700000|2021-08-06 11:35:00|114.22|112.42|114.05|112.25|114.22|112.42|114.05|112.25|0
1628250000000|2021-08-06 11:40:00|114.22|112.42|114.55|112.75|114.55|112.75|114.22|112.42|0
1628250300000|2021-08-06 11:45:00|114.38|112.58|114.71|112.91|114.87|113.07|114.38|112.58|0
1628250600000|2021-08-06 11:50:00|114.87|113.07|114.87|113.07|115.04|113.24|114.71|112.91|0
1628250900000|2021-08-06 11:55:00|115.04|113.24|115.03|113.23|115.04|113.24|114.87|113.07|0
1628251200000|2021-08-06 12:00:00|114.87|113.07|115.2|113.4|115.2|113.4|114.87|113.07|0
1628251500000|2021-08-06 12:05:00|115.03|113.23|114.7|112.9|115.2|113.4|114.7|112.9|0
1628251800000|2021-08-06 12:10:00|114.53|112.73|114.7|112.9|114.86|113.06|114.37|112.57|0
1628252100000|2021-08-06 12:15:00|114.86|113.06|114.86|113.06|114.86|113.06|114.69|112.89|0
1628252400000|2021-08-06 12:20:00|114.69|112.89|115.02|113.22|115.36|113.56|114.69|112.89|0
1628252700000|2021-08-06 12:25:00|115.19|113.39|115.85|114.05|115.94|114.14|115.02|113.22|0
1628253000000|2021-08-06 12:30:00|116.02|114.22|113.12|111.32|117.19|115.39|110.49|108.69|0
1628253300000|2021-08-06 12:35:00|113.45|111.65|113.45|111.65|115.28|113.48|113.12|111.32|0
1628253600000|2021-08-06 12:40:00|113.95|112.15|115.28|113.48|115.78|113.98|112.29|110.49|0
1628253900000|2021-08-06 12:45:00|115.61|113.81|116.28|114.48|116.28|114.48|114.28|112.48|0
1628254200000|2021-08-06 12:50:00|116.11|114.31|115.74|113.94|117.43|115.63|115.07|113.27|0
1628254500000|2021-08-06 12:55:00|115.57|113.77|114.23|112.43|115.57|113.77|114.23|112.43|0
1628254800000|2021-08-06 13:00:00|114.39|112.59|113.56|111.76|114.73|112.93|113.06|111.26|0
1628255100000|2021-08-06 13:05:00|113.48|111.68|113.22|111.42|114.06|112.26|113.05|111.25|0
1628255400000|2021-08-06 13:10:00|113.05|111.25|113.05|111.25|113.72|111.92|113.05|111.25|0
1628255700000|2021-08-06 13:15:00|113.22|111.42|112.55|110.75|113.22|111.42|112.05|110.25|0
1628256000000|2021-08-06 13:20:00|112.72|110.92|111.56|109.76|112.88|111.08|111.23|109.43|0
1628256300000|2021-08-06 13:25:00|111.39|109.59|112.55|110.75|112.55|110.75|111.06|109.26|0
1628256600000|2021-08-06 13:30:00|112.71|110.91|108.11|106.31|113.21|111.41|107.47|105.67|0
1628256900000|2021-08-06 13:35:00|107.95|106.15|109.58|107.78|110.56|108.76|107.47|105.67|0
1628257200000|2021-08-06 13:40:00|109.09|107.29|108.84|107.04|109.74|107.94|107.95|106.15|0
1628257500000|2021-08-06 13:45:00|109.01|107.21|110.55|108.75|111.21|109.41|108.43|106.63|0
1628257800000|2021-08-06 13:50:00|110.48|108.68|112.37|110.57|114.2|112.4|110.39|108.59|0
1628258100000|2021-08-06 13:55:00|112.53|110.73|113.19|111.39|114.03|112.23|112.53|110.73|0
1628258400000|2021-08-06 14:00:00|113.11|111.31|111.2|109.4|114.7|112.9|111.2|109.4|0
1628258700000|2021-08-06 14:05:00|111.04|109.24|111.04|109.24|112.2|110.4|110.05|108.25|0
1628259000000|2021-08-06 14:10:00|111.2|109.4|112.19|110.39|112.19|110.39|110.38|108.58|0
1628259300000|2021-08-06 14:15:00|112.36|110.56|111.2|109.4|112.36|110.56|110.7|108.9|0
1628259600000|2021-08-06 14:20:00|111.36|109.56|110.21|108.41|111.86|110.06|110.21|108.41|0
1628259900000|2021-08-06 14:25:00|110.04|108.24|110.7|108.9|111.03|109.23|110.04|108.24|0
1628260200000|2021-08-06 14:30:00|110.53|108.73|109.71|107.91|110.86|109.06|109.22|107.42|0
1628260500000|2021-08-06 14:35:00|109.88|108.08|110.69|108.89|111.02|109.22|109.38|107.58|0
1628260800000|2021-08-06 14:40:00|110.53|108.73|111.02|109.22|111.35|109.55|110.53|108.73|0
1628261100000|2021-08-06 14:45:00|111.18|109.38|113.17|111.37|113.17|111.37|110.69|108.89|0
1628261400000|2021-08-06 14:50:00|113.34|111.54|112.83|111.03|114|112.2|112.83|111.03|0
1628261700000|2021-08-06 14:55:00|112.67|110.87|112.67|110.87|114.5|112.7|112.5|110.7|0
1628262000000|2021-08-06 15:00:00|112.33|110.53|113|111.2|113.33|111.53|111.34|109.54|0
1628262300000|2021-08-06 15:05:00|113.16|111.36|112.33|110.53|114.16|112.36|112.16|110.36|0
1628262600000|2021-08-06 15:10:00|112.16|110.36|112.82|111.02|113.16|111.36|112|110.2|0
1628262900000|2021-08-06 15:15:00|112.74|110.94|112.66|110.86|113.99|112.19|112.49|110.69|0
1628263200000|2021-08-06 15:20:00|112.49|110.69|110.67|108.87|112.49|110.69|110.51|108.71|0
1628263500000|2021-08-06 15:25:00|110.83|109.03|110.83|109.03|112.32|110.52|110.67|108.87|0
1628263800000|2021-08-06 15:30:00|111|109.2|111.82|110.02|111.82|110.02|110.67|108.87|0
1628264100000|2021-08-06 15:35:00|111.98|110.18|112.31|110.51|112.65|110.85|111.65|109.85|0
1628264400000|2021-08-06 15:40:00|112.48|110.68|112.48|110.68|112.98|111.18|111.98|110.18|0
1628264700000|2021-08-06 15:45:00|112.64|110.84|111.98|110.18|112.97|111.17|111.65|109.85|0
1628265000000|2021-08-06 15:50:00|112.14|110.34|111.48|109.68|112.14|110.34|111.48|109.68|0
1628265300000|2021-08-06 15:55:00|111.64|109.84|109.67|107.87|111.81|110.01|109.67|107.87|0
1628265600000|2021-08-06 16:00:00|109.5|107.7|109.59|107.79|110.16|108.36|109.34|107.54|0
1628265900000|2021-08-06 16:05:00|109.67|107.87|110.15|108.35|110.16|108.36|109.5|107.7|0
1628266200000|2021-08-06 16:10:00|110.24|108.44|110.64|108.84|110.81|109.01|109.99|108.19|0
1628266500000|2021-08-06 16:15:00|110.48|108.68|110.31|108.51|111.14|109.34|110.15|108.35|0
1628266800000|2021-08-06 16:20:00|110.15|108.35|109.66|107.86|110.48|108.68|109.66|107.86|0
1628267100000|2021-08-06 16:25:00|109.58|107.78|109.82|108.02|110.15|108.35|109.49|107.69|0
1628267400000|2021-08-06 16:30:00|109.98|108.18|109.81|108.01|110.47|108.67|109|107.2|0
1628267700000|2021-08-06 16:35:00|109.9|108.1|110.3|108.5|110.3|108.5|109.32|107.52|0
1628268000000|2021-08-06 16:40:00|110.47|108.67|110.63|108.83|110.96|109.16|110.3|108.5|0
1628268300000|2021-08-06 16:45:00|110.79|108.99|110.13|108.33|110.79|108.99|109.97|108.17|0
1628268600000|2021-08-06 16:50:00|109.97|108.17|108.99|107.19|110.13|108.33|108.99|107.19|0
1628268900000|2021-08-06 16:55:00|109.15|107.35|108.33|106.53|109.15|107.35|108.17|106.37|0
1628269200000|2021-08-06 17:00:00|108.25|106.45|108.01|106.21|108.66|106.86|107.84|106.04|0
1628269500000|2021-08-06 17:05:00|108.17|106.37|108.65|106.85|108.65|106.85|108|106.2|0
1628269800000|2021-08-06 17:10:00|108.49|106.69|108|106.2|108.65|106.85|108|106.2|0
1628270100000|2021-08-06 17:15:00|108.16|106.36|108|106.2|108.32|106.52|107.84|106.04|0
1628270400000|2021-08-06 17:20:00|108.16|106.36|109.13|107.33|109.13|107.33|108.16|106.36|0
1628270700000|2021-08-06 17:25:00|108.97|107.17|109.13|107.33|109.46|107.66|108.97|107.17|0
1628271000000|2021-08-06 17:30:00|109.29|107.49|108.8|107|109.29|107.49|108.8|107|0
1628271300000|2021-08-06 17:35:00|108.64|106.84|109.13|107.33|109.13|107.33|108.64|106.84|0
1628271600000|2021-08-06 17:40:00|108.96|107.16|109.61|107.81|109.78|107.98|108.96|107.16|0
1628271900000|2021-08-06 17:45:00|109.7|107.9|109.45|107.65|109.7|107.9|108.8|107|0
1628272200000|2021-08-06 17:50:00|109.37|107.57|109.61|107.81|109.77|107.97|109.12|107.32|0
1628272500000|2021-08-06 17:55:00|109.77|107.97|108.95|107.15|109.77|107.97|108.95|107.15|0
1628272800000|2021-08-06 18:00:00|108.79|106.99|108.71|106.91|109.11|107.31|108.46|106.66|0
1628273100000|2021-08-06 18:05:00|108.79|106.99|108.95|107.15|109.27|107.47|108.46|106.66|0
1628273400000|2021-08-06 18:10:00|108.78|106.98|109.6|107.8|109.6|107.8|108.78|106.98|0
1628273700000|2021-08-06 18:15:00|109.76|107.96|108.94|107.14|109.76|107.96|108.78|106.98|0
1628274000000|2021-08-06 18:20:00|109.11|107.31|109.59|107.79|109.92|108.12|109.11|107.31|0
1628274300000|2021-08-06 18:25:00|109.43|107.63|109.75|107.95|110.08|108.28|109.43|107.63|0
1628274600000|2021-08-06 18:30:00|109.59|107.79|109.75|107.95|110.25|108.45|109.43|107.63|0
1628274900000|2021-08-06 18:35:00|109.92|108.12|110.08|108.28|110.41|108.61|109.91|108.11|0
1628275200000|2021-08-06 18:40:00|109.91|108.11|110.73|108.93|110.73|108.93|109.91|108.11|0
1628275500000|2021-08-06 18:45:00|110.57|108.77|111.89|110.09|111.89|110.09|110.57|108.77|0
1628275800000|2021-08-06 18:50:00|112.05|110.25|112.05|110.25|112.05|110.25|111.22|109.42|0
1628276100000|2021-08-06 18:55:00|112.21|110.41|112.88|111.08|112.88|111.08|112.05|110.25|0
1628276400000|2021-08-06 19:00:00|112.71|110.91|113.54|111.74|113.54|111.74|112.3|110.5|0
1628276700000|2021-08-06 19:05:00|113.21|111.41|112.04|110.24|113.37|111.57|111.88|110.08|0
1628277000000|2021-08-06 19:10:00|111.87|110.07|111.21|109.41|111.87|110.07|111.05|109.25|0
1628277300000|2021-08-06 19:15:00|111.3|109.5|110.88|109.08|111.38|109.58|110.88|109.08|0
1628277600000|2021-08-06 19:20:00|110.71|108.91|110.71|108.91|110.88|109.08|110.55|108.75|0
1628277900000|2021-08-06 19:25:00|110.88|109.08|109.89|108.09|110.88|109.08|109.89|108.09|0
1628278200000|2021-08-06 19:30:00|110.05|108.25|109.39|107.59|110.38|108.58|109.39|107.59|0
1628278500000|2021-08-06 19:35:00|109.32|107.52|110.46|108.66|110.46|108.66|108.74|106.94|0
1628278800000|2021-08-06 19:40:00|110.38|108.58|111.86|110.06|111.86|110.06|110.05|108.25|0
1628279100000|2021-08-06 19:45:00|111.69|109.89|112.02|110.22|112.35|110.55|111.69|109.89|0
1628279400000|2021-08-06 19:50:00|112.35|110.55|111.19|109.39|112.85|111.05|111.19|109.39|0
1628279700000|2021-08-06 19:55:00|111.03|109.23|109.54|107.74|111.19|109.39|108.89|107.09|0
1628280000000|2021-08-06 20:00:00|109.71|107.91|109.38|107.58|109.87|108.07|109.14|107.34|0
1628280300000|2021-08-06 20:05:00|109.54|107.74|109.54|107.74|109.71|107.91|109.38|107.58|0
1628280600000|2021-08-06 20:10:00|109.7|107.9|109.05|107.25|109.7|107.9|108.88|107.08|0
1628492700000|2021-08-09 07:05:00|113.35|111.55|111.67|109.87|113.86|112.06|111.34|109.54|0
1628493000000|2021-08-09 07:10:00|111.5|109.7|113.01|111.21|113.35|111.55|110.67|108.87|0
1628493300000|2021-08-09 07:15:00|112.84|111.04|112.67|110.87|113.35|111.55|112.34|110.54|0
1628493600000|2021-08-09 07:20:00|112.84|111.04|113.51|111.71|113.51|111.71|112.5|110.7|0
1628493900000|2021-08-09 07:25:00|113.34|111.54|113|111.2|113.68|111.88|112.67|110.87|0
1628494200000|2021-08-09 07:30:00|112.83|111.03|112.83|111.03|113.84|112.04|112.33|110.53|0
1628494500000|2021-08-09 07:35:00|112.75|110.95|113.67|111.87|113.84|112.04|112.33|110.53|0
1628494800000|2021-08-09 07:40:00|113.5|111.7|114.6|112.8|114.69|112.89|113.5|111.7|0
1628495100000|2021-08-09 07:45:00|114.69|112.89|114.85|113.05|115.02|113.22|114.18|112.38|0
1628495400000|2021-08-09 07:50:00|114.68|112.88|114.26|112.46|114.85|113.05|114.17|112.37|0
1628495700000|2021-08-09 07:55:00|114.34|112.54|114.34|112.54|114.51|112.71|114|112.2|0
1628496000000|2021-08-09 08:00:00|114.17|112.37|114.51|112.71|115.19|113.39|113.49|111.69|0
1628496300000|2021-08-09 08:05:00|114.68|112.88|115.69|113.89|116.04|114.24|114.5|112.7|0
1628496600000|2021-08-09 08:10:00|115.86|114.06|114.16|112.36|116.21|114.41|113.82|112.02|0
1628496900000|2021-08-09 08:15:00|114.33|112.53|113.65|111.85|114.33|112.53|113.57|111.77|0
1628497200000|2021-08-09 08:20:00|113.82|112.02|113.82|112.02|113.99|112.19|113.48|111.68|0
1628497500000|2021-08-09 08:25:00|113.91|112.11|113.98|112.18|114.15|112.35|113.82|112.02|0
1628497800000|2021-08-09 08:30:00|113.82|112.02|113.81|112.01|114.83|113.03|113.48|111.68|0
1628498100000|2021-08-09 08:35:00|113.98|112.18|113.81|112.01|114.07|112.27|113.47|111.67|0
1628498400000|2021-08-09 08:40:00|113.98|112.18|112.8|111|113.98|112.18|112.8|111|0
1628498700000|2021-08-09 08:45:00|112.96|111.16|112.96|111.16|113.3|111.5|112.46|110.66|0
1628499000000|2021-08-09 08:50:00|112.79|110.99|112.79|110.99|113.13|111.33|112.62|110.82|0
1628499300000|2021-08-09 08:55:00|112.88|111.08|112.96|111.16|113.29|111.49|112.62|110.82|0
1628499600000|2021-08-09 09:00:00|113.04|111.24|113.63|111.83|114.31|112.51|113.04|111.24|0
1628499900000|2021-08-09 09:05:00|113.46|111.66|113.29|111.49|113.8|112|113.29|111.49|0
1628500200000|2021-08-09 09:10:00|113.46|111.66|113.62|111.82|113.79|111.99|113.12|111.32|0
1628500500000|2021-08-09 09:15:00|113.45|111.65|113.96|112.16|113.96|112.16|113.45|111.65|0
1628500800000|2021-08-09 09:20:00|114.13|112.33|113.96|112.16|114.46|112.66|113.79|111.99|0
1628501100000|2021-08-09 09:25:00|114.12|112.32|114.46|112.66|114.46|112.66|113.45|111.65|0
1628501400000|2021-08-09 09:30:00|114.38|112.58|113.95|112.15|114.38|112.58|113.78|111.98|0
1628501700000|2021-08-09 09:35:00|114.12|112.32|113.27|111.47|114.29|112.49|113.27|111.47|0
1628502000000|2021-08-09 09:40:00|113.44|111.64|113.78|111.98|113.95|112.15|113.27|111.47|0
1628502300000|2021-08-09 09:45:00|113.95|112.15|114.11|112.31|114.45|112.65|113.78|111.98|0
1628502600000|2021-08-09 09:50:00|113.94|112.14|113.26|111.46|114.11|112.31|113.26|111.46|0
1628502900000|2021-08-09 09:55:00|113.1|111.3|112.84|111.04|113.1|111.3|112.59|110.79|0
1628503200000|2021-08-09 10:00:00|112.92|111.12|111.41|109.61|112.92|111.12|111.41|109.61|0
1628503500000|2021-08-09 10:05:00|111.08|109.28|112.08|110.28|112.08|110.28|110.91|109.11|0
1628503800000|2021-08-09 10:10:00|111.91|110.11|111.91|110.11|112.08|110.28|111.74|109.94|0
1628504100000|2021-08-09 10:15:00|111.83|110.03|113.42|111.62|113.42|111.62|111.74|109.94|0
1628504400000|2021-08-09 10:20:00|113.25|111.45|113.59|111.79|113.59|111.79|111.74|109.94|0
1628504700000|2021-08-09 10:25:00|113.5|111.7|113.75|111.95|114.09|112.29|113.08|111.28|0
1628505000000|2021-08-09 10:30:00|113.58|111.78|113.58|111.78|113.92|112.12|113.24|111.44|0
1628505300000|2021-08-09 10:35:00|113.67|111.87|113.92|112.12|113.92|112.12|113.41|111.61|0
1628505600000|2021-08-09 10:40:00|113.75|111.95|113.74|111.94|113.92|112.12|113.58|111.78|0
1628505900000|2021-08-09 10:45:00|113.83|112.03|113.57|111.77|113.91|112.11|113.57|111.77|0
1628506200000|2021-08-09 10:50:00|113.4|111.6|112.9|111.1|113.57|111.77|112.73|110.93|0
1628506500000|2021-08-09 10:55:00|112.73|110.93|113.74|111.94|113.74|111.94|112.73|110.93|0
1628506800000|2021-08-09 11:00:00|113.91|112.11|113.9|112.1|114.41|112.61|113.73|111.93|0
1628507100000|2021-08-09 11:05:00|114.07|112.27|113.31|111.51|114.07|112.27|113.22|111.42|0
1628507400000|2021-08-09 11:10:00|113.22|111.42|113.22|111.42|113.39|111.59|112.55|110.75|0
1628507700000|2021-08-09 11:15:00|113.05|111.25|112.88|111.08|113.22|111.42|112.8|111|0
1628508000000|2021-08-09 11:20:00|113.05|111.25|112.21|110.41|113.05|111.25|111.87|110.07|0
1628508300000|2021-08-09 11:25:00|112.04|110.24|112.2|110.4|112.21|110.41|111.7|109.9|0
1628508600000|2021-08-09 11:30:00|112.12|110.32|112.37|110.57|112.37|110.57|112.03|110.23|0
1628508900000|2021-08-09 11:35:00|112.2|110.4|112.54|110.74|112.87|111.07|111.87|110.07|0
1628509200000|2021-08-09 11:40:00|112.37|110.57|111.86|110.06|112.37|110.57|111.53|109.73|0
1628509500000|2021-08-09 11:45:00|111.69|109.89|111.86|110.06|112.19|110.39|111.69|109.89|0
1628509800000|2021-08-09 11:50:00|111.95|110.15|112.36|110.56|112.36|110.56|111.86|110.06|0
1628510100000|2021-08-09 11:55:00|112.19|110.39|112.19|110.39|112.53|110.73|112.02|110.22|0
1628510400000|2021-08-09 12:00:00|112.11|110.31|113.03|111.23|113.2|111.4|112.11|110.31|0
1628510700000|2021-08-09 12:05:00|112.86|111.06|112.86|111.06|113.03|111.23|112.69|110.89|0
1628511000000|2021-08-09 12:10:00|112.77|110.97|113.02|111.22|113.19|111.39|112.69|110.89|0
1628511300000|2021-08-09 12:15:00|113.19|111.39|113.36|111.56|113.87|112.07|113.19|111.39|0
1628511600000|2021-08-09 12:20:00|113.19|111.39|113.52|111.72|113.52|111.72|112.85|111.05|0
1628511900000|2021-08-09 12:25:00|113.35|111.55|113.01|111.21|113.52|111.72|113.01|111.21|0
1628512200000|2021-08-09 12:30:00|112.85|111.05|113.18|111.38|113.27|111.47|112.68|110.88|0
1628512500000|2021-08-09 12:35:00|113.27|111.47|113.18|111.38|113.35|111.55|112.84|111.04|0
1628512800000|2021-08-09 12:40:00|113.01|111.21|112.5|110.7|113.1|111.3|112.5|110.7|0
1628513100000|2021-08-09 12:45:00|112.67|110.87|111.99|110.19|112.67|110.87|111.83|110.03|0
1628513400000|2021-08-09 12:50:00|111.91|110.11|111.66|109.86|111.91|110.11|110.49|108.69|0
1628513700000|2021-08-09 12:55:00|111.49|109.69|111.32|109.52|111.66|109.86|111.15|109.35|0
1628514000000|2021-08-09 13:00:00|111.15|109.35|110.65|108.85|111.15|109.35|110.32|108.52|0
1628514300000|2021-08-09 13:05:00|110.82|109.02|110.65|108.85|111.24|109.44|110.48|108.68|0
1628514600000|2021-08-09 13:10:00|110.73|108.93|110.64|108.84|111.15|109.35|110.64|108.84|0
1628514900000|2021-08-09 13:15:00|110.48|108.68|109.81|108.01|110.48|108.68|109.81|108.01|0
1628515200000|2021-08-09 13:20:00|109.97|108.17|109.81|108.01|110.14|108.34|109.81|108.01|0
1628515500000|2021-08-09 13:25:00|109.64|107.84|108.81|107.01|109.64|107.84|108.81|107.01|0
1628515800000|2021-08-09 13:30:00|108.64|106.84|111.97|110.17|111.97|110.17|106.67|104.87|0
1628516100000|2021-08-09 13:35:00|112.14|110.34|115.01|113.21|116.38|114.58|112.14|110.34|0
1628516400000|2021-08-09 13:40:00|115.18|113.38|112.64|110.84|115.78|113.98|112.64|110.84|0
1628516700000|2021-08-09 13:45:00|112.81|111.01|111.96|110.16|113.14|111.34|110.46|108.66|0
1628517000000|2021-08-09 13:50:00|111.63|109.83|113.48|111.68|113.48|111.68|111.12|109.32|0
1628517300000|2021-08-09 13:55:00|113.31|111.51|113.47|111.67|113.98|112.18|112.29|110.49|0
1628517600000|2021-08-09 14:00:00|113.64|111.84|113.9|112.1|113.98|112.18|112.8|111|0
1628517900000|2021-08-09 14:05:00|113.81|112.01|114.15|112.35|114.32|112.52|112.46|110.66|0
1628518200000|2021-08-09 14:10:00|114.06|112.26|114.82|113.02|115.16|113.36|112.79|110.99|0
1628518500000|2021-08-09 14:15:00|114.99|113.19|114.31|112.51|115.33|113.53|113.8|112|0
1628518800000|2021-08-09 14:20:00|114.14|112.34|113.46|111.66|114.31|112.51|113.29|111.49|0
1628519100000|2021-08-09 14:25:00|113.29|111.49|113.29|111.49|113.63|111.83|112.78|110.98|0
1628519400000|2021-08-09 14:30:00|113.12|111.32|113.62|111.82|113.62|111.82|112.44|110.64|0
1628519700000|2021-08-09 14:35:00|113.79|111.99|112.61|110.81|113.96|112.16|111.94|110.14|0
1628520000000|2021-08-09 14:40:00|112.78|110.98|111.6|109.8|112.78|110.98|111.26|109.46|0
1628520300000|2021-08-09 14:45:00|111.93|110.13|111.93|110.13|112.1|110.3|111.26|109.46|0
1628520600000|2021-08-09 14:50:00|112.1|110.3|111.93|110.13|112.43|110.63|110.09|108.29|0
1628520900000|2021-08-09 14:55:00|111.59|109.79|112.94|111.14|113.78|111.98|111.42|109.62|0
1628521200000|2021-08-09 15:00:00|113.1|111.3|113.27|111.47|113.44|111.64|112.43|110.63|0
1628521500000|2021-08-09 15:05:00|113.1|111.3|112.85|111.05|113.61|111.81|112.26|110.46|0
1628521800000|2021-08-09 15:10:00|112.76|110.96|112.76|110.96|113.27|111.47|112.42|110.62|0
1628522100000|2021-08-09 15:15:00|112.93|111.13|111.92|110.12|113.26|111.46|111.75|109.95|0
1628522400000|2021-08-09 15:20:00|112.08|110.28|112.92|111.12|113.09|111.29|111.58|109.78|0
1628522700000|2021-08-09 15:25:00|112.75|110.95|112.42|110.62|113.18|111.38|111.74|109.94|0
1628523000000|2021-08-09 15:30:00|112.25|110.45|111.39|109.59|112.25|110.45|111.23|109.43|0
1628523300000|2021-08-09 15:35:00|111.56|109.76|111.39|109.59|111.73|109.93|110.72|108.92|0
1628523600000|2021-08-09 15:40:00|111.56|109.76|111.05|109.25|111.56|109.76|110.89|109.09|0
1628523900000|2021-08-09 15:45:00|110.89|109.09|110.38|108.58|111.22|109.42|110.22|108.42|0
1628524200000|2021-08-09 15:50:00|110.55|108.75|109.71|107.91|110.55|108.75|109.55|107.75|0
1628524500000|2021-08-09 15:55:00|109.55|107.75|109.21|107.41|109.88|108.08|109.21|107.41|0
1628524800000|2021-08-09 16:00:00|109.38|107.58|110.54|108.74|110.54|108.74|109.21|107.41|0
1628525100000|2021-08-09 16:05:00|110.37|108.57|110.21|108.41|110.37|108.57|109.71|107.91|0
1628525400000|2021-08-09 16:10:00|110.12|108.32|110.04|108.24|110.2|108.4|109.87|108.07|0
1628525700000|2021-08-09 16:15:00|110.12|108.32|110.2|108.4|110.37|108.57|109.87|108.07|0
1628526000000|2021-08-09 16:20:00|110.29|108.49|111.03|109.23|111.03|109.23|110.03|108.23|0
1628526300000|2021-08-09 16:25:00|111.2|109.4|111.03|109.23|111.2|109.4|110.7|108.9|0
1628526600000|2021-08-09 16:30:00|110.86|109.06|110.53|108.73|111.03|109.23|110.19|108.39|0
1628526900000|2021-08-09 16:35:00|110.36|108.56|110.36|108.56|110.86|109.06|110.36|108.56|0
1628527200000|2021-08-09 16:40:00|110.19|108.39|110.85|109.05|111.19|109.39|110.19|108.39|0
1628527500000|2021-08-09 16:45:00|110.69|108.89|110.52|108.72|110.69|108.89|110.18|108.38|0
1628527800000|2021-08-09 16:50:00|110.35|108.55|110.18|108.38|110.35|108.55|110.02|108.22|0
1628528100000|2021-08-09 16:55:00|110.01|108.21|110.35|108.55|110.68|108.88|110.01|108.21|0
1628528400000|2021-08-09 17:00:00|110.18|108.38|110.18|108.38|110.35|108.55|109.76|107.96|0
1628528700000|2021-08-09 17:05:00|110.34|108.54|110.01|108.21|110.34|108.54|109.84|108.04|0
1628529000000|2021-08-09 17:10:00|110.17|108.37|109.84|108.04|110.17|108.37|109.67|107.87|0
1628529300000|2021-08-09 17:15:00|109.67|107.87|110.5|108.7|110.5|108.7|109.5|107.7|0
1628529600000|2021-08-09 17:20:00|110.33|108.53|109.83|108.03|110.67|108.87|109.83|108.03|0
1628529900000|2021-08-09 17:25:00|110|108.2|110.5|108.7|110.5|108.7|110|108.2|0
1628530200000|2021-08-09 17:30:00|110.66|108.86|110.83|109.03|111|109.2|110.49|108.69|0
1628530500000|2021-08-09 17:35:00|111|109.2|110.16|108.36|111|109.2|109.99|108.19|0
1628530800000|2021-08-09 17:40:00|109.99|108.19|110.15|108.35|110.41|108.61|109.82|108.02|0
1628531100000|2021-08-09 17:45:00|109.99|108.19|110.15|108.35|110.32|108.52|109.99|108.19|0
1628531400000|2021-08-09 17:50:00|110.32|108.52|109.98|108.18|110.32|108.52|109.98|108.18|0
1628531700000|2021-08-09 17:55:00|109.82|108.02|109.81|108.01|109.98|108.18|109.32|107.52|0
1628532000000|2021-08-09 18:00:00|109.65|107.85|109.31|107.51|109.81|108.01|109.31|107.51|0
1628532300000|2021-08-09 18:05:00|109.15|107.35|108.2|106.4|109.77|107.97|108.2|106.4|0
1628532600000|2021-08-09 18:10:00|108.03|106.23|107.86|106.06|108.2|106.4|107.53|105.73|0
1628532900000|2021-08-09 18:15:00|108.03|106.23|107.52|105.72|108.03|106.23|107.52|105.72|0
1628533200000|2021-08-09 18:20:00|107.44|105.64|107.35|105.55|107.69|105.89|107.35|105.55|0
1628533500000|2021-08-09 18:25:00|107.19|105.39|106.19|104.39|107.35|105.55|106.19|104.39|0
1628533800000|2021-08-09 18:30:00|106.03|104.23|105.37|103.57|106.03|104.23|105.37|103.57|0
1628534100000|2021-08-09 18:35:00|105.53|103.73|105.53|103.73|105.69|103.89|105.2|103.4|0
1628534400000|2021-08-09 18:40:00|105.69|103.89|106.85|105.05|107.18|105.38|105.69|103.89|0
1628534700000|2021-08-09 18:45:00|107.01|105.21|106.68|104.88|107.18|105.38|106.51|104.71|0
1628535000000|2021-08-09 18:50:00|106.84|105.04|106.84|105.04|107.34|105.54|106.84|105.04|0
1628535300000|2021-08-09 18:55:00|106.93|105.13|107|105.2|107.17|105.37|106.67|104.87|0
1628535600000|2021-08-09 19:00:00|107.17|105.37|107.17|105.37|107.34|105.54|106.67|104.87|0
1628535900000|2021-08-09 19:05:00|107.33|105.53|107.33|105.53|107.67|105.87|107.17|105.37|0
1628536200000|2021-08-09 19:10:00|107.16|105.36|107.16|105.36|107.83|106.03|107.16|105.36|0
1628536500000|2021-08-09 19:15:00|107.25|105.45|107.49|105.69|107.66|105.86|106.83|105.03|0
1628536800000|2021-08-09 19:20:00|107.33|105.53|108.66|106.86|108.83|107.03|107.33|105.53|0
1628537100000|2021-08-09 19:25:00|108.83|107.03|108.15|106.35|108.99|107.19|107.99|106.19|0
1628537400000|2021-08-09 19:30:00|107.99|106.19|106.99|105.19|108.15|106.35|106.99|105.19|0
1628537700000|2021-08-09 19:35:00|107.15|105.35|106.16|104.36|107.15|105.35|105.99|104.19|0
1628538000000|2021-08-09 19:40:00|106.32|104.52|107.98|106.18|108.15|106.35|106.32|104.52|0
1628538300000|2021-08-09 19:45:00|108.31|106.51|109.48|107.68|109.48|107.68|108.15|106.35|0
1628538600000|2021-08-09 19:50:00|108.81|107.01|109.99|108.19|110.32|108.52|108.81|107.01|0
1628538900000|2021-08-09 19:55:00|110.15|108.35|109.14|107.34|110.15|108.35|108.64|106.84|0
1628539200000|2021-08-09 20:00:00|109.31|107.51|107.64|105.84|109.31|107.51|107.64|105.84|0
1628539500000|2021-08-09 20:05:00|107.47|105.67|107.3|105.5|107.47|105.67|106.97|105.17|0
1628539800000|2021-08-09 20:10:00|107.8|106|108.63|106.83|108.8|107|107.63|105.83|0
1628540100000|2021-08-09 20:15:00|109|106.8|109|106.8|109|106.8|108.83|106.63|0
1628540400000|2021-08-09 20:20:00|108.83|106.63|108.66|106.46|108.83|106.63|108.49|106.29|0
1628540700000|2021-08-09 20:25:00|108.49|106.29|108.66|106.46|108.66|106.46|108.41|106.21|0
1628541000000|2021-08-09 20:30:00|108.82|106.62|109.32|107.12|109.66|107.46|108.82|106.62|0
1628541300000|2021-08-09 20:35:00|109.16|106.96|108.82|106.62|109.16|106.96|108.82|106.62|0
1628541600000|2021-08-09 20:40:00|108.65|106.45|108.98|106.78|108.98|106.78|108.48|106.28|0
1628541900000|2021-08-09 20:45:00|108.82|106.62|108.98|106.78|108.98|106.78|108.73|106.53|0
1628542200000|2021-08-09 20:50:00|108.81|106.61|108.81|106.61|108.81|106.61|108.48|106.28|0
1628542500000|2021-08-09 20:55:00|108.64|106.44|108.1|105.9|108.64|106.44|107.81|105.61|0
1628542800000|2021-08-09 21:00:00|108.16|105.96|107.43|105.23|108.28|106.08|107.43|105.23|0
1628543100000|2021-08-09 21:05:00|107.4|105.2|107.4|105.2|107.43|105.23|107.28|105.08|0
1628543400000|2021-08-09 21:10:00|107.43|105.23|107.57|105.37|107.62|105.42|107.43|105.23|0
1628543700000|2021-08-09 21:15:00|107.62|105.42|107.52|105.32|107.64|105.44|107.52|105.32|0
1628544000000|2021-08-09 21:20:00|107.54|105.34|107.61|105.41|107.66|105.46|107.51|105.31|0
1628544300000|2021-08-09 21:25:00|107.63|105.43|107.63|105.43|107.63|105.43|107.61|105.41|0
1628544900000|2021-08-09 21:35:00|107.65|105.45|107.65|105.45|107.65|105.45|107.63|105.43|0
1628545200000|2021-08-09 21:40:00|107.68|105.48|107.7|105.5|107.72|105.52|107.68|105.48|0
1628545500000|2021-08-09 21:45:00|107.65|105.45|107.69|105.49|107.72|105.52|107.65|105.45|0
1628545800000|2021-08-09 21:50:00|107.65|105.45|107.74|105.54|107.79|105.59|107.65|105.45|0
1628546100000|2021-08-09 21:55:00|107.72|105.52|107.86|105.66|107.86|105.66|107.69|105.49|0
1628546400000|2021-08-09 22:00:00|108.2|106|107.94|105.74|108.2|106|107.44|105.24|0
1628546700000|2021-08-09 22:05:00|107.77|105.57|107.77|105.57|107.94|105.74|107.77|105.57|0
1628547000000|2021-08-09 22:10:00|107.94|105.74|107.93|105.73|107.94|105.74|107.77|105.57|0
1628547300000|2021-08-09 22:15:00|108.1|105.9|108.27|106.07|108.43|106.23|108.1|105.9|0
1628547600000|2021-08-09 22:20:00|108.19|105.99|108.93|106.73|108.93|106.73|108.19|105.99|0
1628547900000|2021-08-09 22:25:00|108.76|106.56|109.43|107.23|109.6|107.4|108.76|106.56|0
1628548200000|2021-08-09 22:30:00|109.35|107.15|108.93|106.73|109.43|107.23|108.76|106.56|0
1628548500000|2021-08-09 22:35:00|108.85|106.65|109.76|107.56|109.76|107.56|108.85|106.65|0
1628548800000|2021-08-09 22:40:00|109.6|107.4|109.59|107.39|109.76|107.56|109.42|107.22|0
1628549100000|2021-08-09 22:45:00|109.85|107.65|109.09|106.89|109.85|107.65|109.09|106.89|0
1628549400000|2021-08-09 22:50:00|109.17|106.97|109.42|107.22|109.42|107.22|109.09|106.89|0
1628549700000|2021-08-09 22:55:00|109.34|107.14|109.42|107.22|109.42|107.22|109.25|107.05|0
1628550000000|2021-08-09 23:00:00|109.58|107.38|109.58|107.38|109.75|107.55|109.41|107.21|0
1628550300000|2021-08-09 23:05:00|109.41|107.21|109.41|107.21|109.58|107.38|109.41|107.21|0
1628550600000|2021-08-09 23:10:00|109.58|107.38|109.58|107.38|109.58|107.38|109.41|107.21|0
1628550900000|2021-08-09 23:15:00|109.5|107.3|109.57|107.37|109.58|107.38|109.41|107.21|0
1628551200000|2021-08-09 23:20:00|109.74|107.54|109.74|107.54|109.91|107.71|109.57|107.37|0
1628551500000|2021-08-09 23:25:00|109.91|107.71|109.74|107.54|110.08|107.88|109.74|107.54|0
1628551800000|2021-08-09 23:30:00|109.91|107.71|110.58|108.38|110.58|108.38|109.91|107.71|0
1628552100000|2021-08-09 23:35:00|110.75|108.55|110.41|108.21|111|108.8|110.41|108.21|0
1628552400000|2021-08-09 23:40:00|110.49|108.29|109.9|107.7|110.58|108.38|109.9|107.7|0
1628552700000|2021-08-09 23:45:00|110.07|107.87|109.56|107.36|110.57|108.37|109.22|107.02|0
1628553000000|2021-08-09 23:50:00|109.39|107.19|109.56|107.36|109.56|107.36|109.39|107.19|0
1628553300000|2021-08-09 23:55:00|109.39|107.19|109.47|107.27|109.48|107.28|109.22|107.02|0
1628553600000|2021-08-10 00:00:00|109.55|107.35|109.22|107.02|109.55|107.35|109.05|106.85|0
1628553900000|2021-08-10 00:05:00|109.05|106.85|109.55|107.35|109.55|107.35|109.05|106.85|0
1628554200000|2021-08-10 00:10:00|109.38|107.18|109.21|107.01|109.38|107.18|109.04|106.84|0
1628554500000|2021-08-10 00:15:00|109.04|106.84|108.7|106.5|109.21|107.01|108.37|106.17|0
1628554800000|2021-08-10 00:20:00|108.87|106.67|109.2|107|109.21|107.01|108.7|106.5|0
1628555100000|2021-08-10 00:25:00|109.04|106.84|109.37|107.17|109.54|107.34|109.04|106.84|0
1628555400000|2021-08-10 00:30:00|109.54|107.34|109.29|107.09|109.54|107.34|109.03|106.83|0
1628555700000|2021-08-10 00:35:00|109.2|107|109.2|107|109.53|107.33|109.2|107|0
1628556000000|2021-08-10 00:40:00|109.03|106.83|108.02|105.82|109.03|106.83|108.02|105.82|0
1628556300000|2021-08-10 00:45:00|108.11|105.91|107.85|105.65|108.36|106.16|107.85|105.65|0
1628556600000|2021-08-10 00:50:00|108.02|105.82|108.18|105.98|108.27|106.07|107.69|105.49|0
1628556900000|2021-08-10 00:55:00|108.02|105.82|107.68|105.48|108.18|105.98|107.68|105.48|0
1628557200000|2021-08-10 01:00:00|107.85|105.65|108.35|106.15|108.35|106.15|107.68|105.48|0
1628557500000|2021-08-10 01:05:00|108.18|105.98|108.34|106.14|108.35|106.15|108.01|105.81|0
1628557800000|2021-08-10 01:10:00|108.51|106.31|108.34|106.14|108.51|106.31|108.34|106.14|0
1628558100000|2021-08-10 01:15:00|108.17|105.97|108.51|106.31|108.67|106.47|108.01|105.81|0
1628558400000|2021-08-10 01:20:00|108.59|106.39|108.67|106.47|108.67|106.47|108|105.8|0
1628558700000|2021-08-10 01:25:00|108.59|106.39|109.17|106.97|109.26|107.06|108.59|106.39|0
1628559000000|2021-08-10 01:30:00|109.34|107.14|109.5|107.3|109.5|107.3|109|106.8|0
1628559300000|2021-08-10 01:35:00|109.42|107.22|109.5|107.3|109.5|107.3|109.25|107.05|0
1628559600000|2021-08-10 01:40:00|109.33|107.13|109.5|107.3|109.5|107.3|109.16|106.96|0
1628559900000|2021-08-10 01:45:00|110.34|108.14|111.7|109.5|111.7|109.5|110.34|108.14|0
1628560200000|2021-08-10 01:50:00|111.78|109.58|113.57|111.37|114.09|111.89|111.52|109.32|0
1628560500000|2021-08-10 01:55:00|113.66|111.46|114.43|112.23|114.77|112.57|113.57|111.37|0
1628560800000|2021-08-10 02:00:00|114.6|112.4|114.6|112.4|115.21|113.01|114.43|112.23|0
1628561100000|2021-08-10 02:05:00|114.69|112.49|114.42|112.22|114.94|112.74|114.08|111.88|0
1628561400000|2021-08-10 02:10:00|114.6|112.4|114.42|112.22|114.6|112.4|114.08|111.88|0
1628561700000|2021-08-10 02:15:00|114.25|112.05|114.07|111.87|114.59|112.39|113.9|111.7|0
1628562000000|2021-08-10 02:20:00|113.9|111.7|114.42|112.22|114.59|112.39|113.9|111.7|0
1628562300000|2021-08-10 02:25:00|114.24|112.04|113.9|111.7|114.42|112.22|113.56|111.36|0
1628562600000|2021-08-10 02:30:00|113.73|111.53|114.07|111.87|114.16|111.96|113.72|111.52|0
1628562900000|2021-08-10 02:35:00|114.24|112.04|113.89|111.69|114.41|112.21|113.72|111.52|0
1628563200000|2021-08-10 02:40:00|113.81|111.61|113.89|111.69|113.98|111.78|113.55|111.35|0
1628563500000|2021-08-10 02:45:00|113.72|111.52|113.54|111.34|113.89|111.69|113.37|111.17|0
1628563800000|2021-08-10 02:50:00|113.2|111|112.68|110.48|113.2|111|112.68|110.48|0
1628564100000|2021-08-10 02:55:00|112.86|110.66|113.2|111|113.37|111.17|112.68|110.48|0
1628564400000|2021-08-10 03:00:00|113.02|110.82|113.36|111.16|113.54|111.34|113.02|110.82|0
1628564700000|2021-08-10 03:05:00|113.28|111.08|113.53|111.33|113.53|111.33|113.19|110.99|0
1628565000000|2021-08-10 03:10:00|113.36|111.16|113.87|111.67|114.05|111.85|113.36|111.16|0
1628565300000|2021-08-10 03:15:00|113.7|111.5|113.87|111.67|114.04|111.84|113.7|111.5|0
1628565600000|2021-08-10 03:20:00|113.96|111.76|114.21|112.01|114.21|112.01|113.7|111.5|0
1628565900000|2021-08-10 03:25:00|114.13|111.93|113.35|111.15|114.13|111.93|113.35|111.15|0
1628566200000|2021-08-10 03:30:00|113.52|111.32|113.86|111.66|114.04|111.84|113.35|111.15|0
1628566500000|2021-08-10 03:35:00|113.95|111.75|114.03|111.83|114.21|112.01|113.86|111.66|0
1628566800000|2021-08-10 03:40:00|114.12|111.92|113.86|111.66|114.38|112.18|113.86|111.66|0
1628567100000|2021-08-10 03:45:00|114.03|111.83|114.2|112|114.2|112|113.86|111.66|0
1628567400000|2021-08-10 03:50:00|114.03|111.83|113.85|111.65|114.2|112|113.85|111.65|0
1628567700000|2021-08-10 03:55:00|114.03|111.83|113.85|111.65|114.03|111.83|113.68|111.48|0
1628568000000|2021-08-10 04:00:00|113.94|111.74|113.85|111.65|114.02|111.82|113.68|111.48|0
1628568300000|2021-08-10 04:05:00|114.02|111.82|113.67|111.47|114.02|111.82|113.67|111.47|0
1628568600000|2021-08-10 04:10:00|113.85|111.65|113.67|111.47|113.85|111.65|113.67|111.47|0
1628568900000|2021-08-10 04:15:00|113.84|111.64|113.42|111.22|114.02|111.82|113.24|111.04|0
1628569200000|2021-08-10 04:20:00|113.5|111.3|113.32|111.12|113.5|111.3|113.15|110.95|0
1628569500000|2021-08-10 04:25:00|113.5|111.3|113.66|111.46|113.66|111.46|113.32|111.12|0
1628569800000|2021-08-10 04:30:00|113.49|111.29|113.41|111.21|113.49|111.29|113.32|111.12|0
1628570100000|2021-08-10 04:35:00|113.49|111.29|112.97|110.77|113.49|111.29|112.97|110.77|0
1628570400000|2021-08-10 04:40:00|112.89|110.69|112.97|110.77|113.14|110.94|112.63|110.43|0
1628570700000|2021-08-10 04:45:00|112.8|110.6|112.97|110.77|112.97|110.77|112.8|110.6|0
1628571000000|2021-08-10 04:50:00|112.89|110.69|112.45|110.25|112.89|110.69|112.28|110.08|0
1628571300000|2021-08-10 04:55:00|112.28|110.08|112.45|110.25|112.45|110.25|112.28|110.08|0
1628571600000|2021-08-10 05:00:00|112.54|110.34|112.62|110.42|112.79|110.59|112.11|109.91|0
1628571900000|2021-08-10 05:05:00|112.45|110.25|112.44|110.24|112.79|110.59|112.28|110.08|0
1628572200000|2021-08-10 05:10:00|112.53|110.33|112.44|110.24|112.79|110.59|112.44|110.24|0
1628572500000|2021-08-10 05:15:00|112.61|110.41|112.61|110.41|112.78|110.58|112.44|110.24|0
1628572800000|2021-08-10 05:20:00|112.44|110.24|112.61|110.41|112.78|110.58|112.36|110.16|0
1628573100000|2021-08-10 05:25:00|112.44|110.24|112.26|110.06|112.7|110.5|112.09|109.89|0
1628573400000|2021-08-10 05:30:00|112.09|109.89|112.26|110.06|112.26|110.06|111.92|109.72|0
1628573700000|2021-08-10 05:35:00|112.09|109.89|111.84|109.64|112.26|110.06|111.58|109.38|0
1628574000000|2021-08-10 05:40:00|111.75|109.55|110.9|108.7|111.92|109.72|110.73|108.53|0
1628574300000|2021-08-10 05:45:00|110.73|108.53|111.15|108.95|111.4|109.2|110.73|108.53|0
1628574600000|2021-08-10 05:50:00|111.23|109.03|111.74|109.54|111.91|109.71|111.23|109.03|0
1628574900000|2021-08-10 05:55:00|111.83|109.63|111.91|109.71|111.91|109.71|111.74|109.54|0
1628575200000|2021-08-10 06:00:00|112.25|110.05|112.08|109.88|112.76|110.56|111.91|109.71|0
1628575500000|2021-08-10 06:05:00|112.16|109.96|112.24|110.04|112.59|110.39|112.07|109.87|0
1628575800000|2021-08-10 06:10:00|112.33|110.13|112.24|110.04|112.58|110.38|112.07|109.87|0
1628576100000|2021-08-10 06:15:00|112.07|109.87|112.07|109.87|112.24|110.04|111.56|109.36|0
1628576400000|2021-08-10 06:20:00|112.24|110.04|112.24|110.04|112.24|110.04|111.9|109.7|0
1628576700000|2021-08-10 06:25:00|112.07|109.87|112.06|109.86|112.24|110.04|112.06|109.86|0
1628577000000|2021-08-10 06:30:00|111.89|109.69|111.21|109.01|112.06|109.86|111.21|109.01|0
1628577300000|2021-08-10 06:35:00|111.38|109.18|111.21|109.01|111.38|109.18|111.21|109.01|0
1628577600000|2021-08-10 06:40:00|111.38|109.18|111.03|108.83|111.38|109.18|110.86|108.66|0
1628577900000|2021-08-10 06:45:00|110.86|108.66|111.37|109.17|111.54|109.34|110.86|108.66|0
1628578200000|2021-08-10 06:50:00|111.2|109|111.2|109|111.71|109.51|111.03|108.83|0
1628578500000|2021-08-10 06:55:00|111.37|109.17|111.37|109.17|111.54|109.34|111.2|109|0
1628578800000|2021-08-10 07:00:00|111.71|109.51|109.44|107.24|111.88|109.68|109.27|107.07|0
1628579100000|2021-08-10 07:05:00|109.41|107.61|109.41|107.61|109.58|107.78|108.9|107.1|0
1628579400000|2021-08-10 07:10:00|109.24|107.44|109.49|107.69|109.58|107.78|108.9|107.1|0
1628579700000|2021-08-10 07:15:00|109.41|107.61|108.56|106.76|109.74|107.94|108.56|106.76|0
1628580000000|2021-08-10 07:20:00|108.73|106.93|107.71|105.91|108.73|106.93|107.04|105.24|0
1628580300000|2021-08-10 07:25:00|107.88|106.08|107.71|105.91|108.05|106.25|107.38|105.58|0
1628580600000|2021-08-10 07:30:00|107.54|105.74|107.71|105.91|107.88|106.08|107.21|105.41|0
1628580900000|2021-08-10 07:35:00|107.54|105.74|108.04|106.24|108.21|106.41|107.54|105.74|0
1628581200000|2021-08-10 07:40:00|107.96|106.16|107.87|106.07|108.04|106.24|107.54|105.74|0
1628581500000|2021-08-10 07:45:00|107.7|105.9|108.04|106.24|108.04|106.24|107.7|105.9|0
1628581800000|2021-08-10 07:50:00|108.2|106.4|108.37|106.57|108.54|106.74|108.04|106.24|0
1628582100000|2021-08-10 07:55:00|108.54|106.74|108.2|106.4|108.54|106.74|107.86|106.06|0
1628582400000|2021-08-10 08:00:00|108.03|106.23|107.44|105.64|108.71|106.91|107.36|105.56|0
1628582700000|2021-08-10 08:05:00|107.36|105.56|108.19|106.39|108.87|107.07|107.36|105.56|0
1628583000000|2021-08-10 08:10:00|108.28|106.48|109.21|107.41|109.21|107.41|107.86|106.06|0
1628583300000|2021-08-10 08:15:00|109.04|107.24|109.03|107.23|109.37|107.57|108.87|107.07|0
1628583600000|2021-08-10 08:20:00|108.86|107.06|108.86|107.06|109.37|107.57|108.69|106.89|0
1628583900000|2021-08-10 08:25:00|108.69|106.89|108.69|106.89|109.03|107.23|108.69|106.89|0
1628584200000|2021-08-10 08:30:00|108.52|106.72|109.03|107.23|109.2|107.4|108.18|106.38|0
1628584500000|2021-08-10 08:35:00|109.2|107.4|109.19|107.39|109.2|107.4|108.85|107.05|0
1628584800000|2021-08-10 08:40:00|109.36|107.56|108.68|106.88|109.36|107.56|108.68|106.88|0
1628585100000|2021-08-10 08:45:00|108.85|107.05|109.02|107.22|109.11|107.31|108.51|106.71|0
1628585400000|2021-08-10 08:50:00|108.85|107.05|108.68|106.88|109.02|107.22|108.68|106.88|0
1628585700000|2021-08-10 08:55:00|108.51|106.71|108.17|106.37|108.51|106.71|108.17|106.37|0
1628586000000|2021-08-10 09:00:00|108.34|106.54|108.5|106.7|108.84|107.04|108.33|106.53|0
1628586300000|2021-08-10 09:05:00|108.33|106.53|109.01|107.21|109.18|107.38|108.08|106.28|0
1628586600000|2021-08-10 09:10:00|108.84|107.04|108.5|106.7|109.18|107.38|108.33|106.53|0
1628586900000|2021-08-10 09:15:00|108.33|106.53|108.66|106.86|108.84|107.04|108.33|106.53|0
1628587200000|2021-08-10 09:20:00|108.83|107.03|108.66|106.86|109|107.2|108.5|106.7|0
1628587500000|2021-08-10 09:25:00|108.49|106.69|108.49|106.69|108.83|107.03|108.32|106.52|0
1628587800000|2021-08-10 09:30:00|108.32|106.52|108.49|106.69|108.66|106.86|107.98|106.18|0
1628588100000|2021-08-10 09:35:00|108.66|106.86|108.49|106.69|108.83|107.03|108.49|106.69|0
1628588400000|2021-08-10 09:40:00|108.32|106.52|108.48|106.68|108.82|107.02|108.23|106.43|0
1628588700000|2021-08-10 09:45:00|108.31|106.51|108.48|106.68|108.48|106.68|108.31|106.51|0
1628589000000|2021-08-10 09:50:00|108.31|106.51|108.31|106.51|108.48|106.68|108.31|106.51|0
1628589300000|2021-08-10 09:55:00|108.23|106.43|108.81|107.01|108.81|107.01|108.23|106.43|0
1628589600000|2021-08-10 10:00:00|108.64|106.84|109.32|107.52|109.49|107.69|108.31|106.51|0
1628589900000|2021-08-10 10:05:00|109.49|107.69|108.98|107.18|109.49|107.69|108.98|107.18|0
1628590200000|2021-08-10 10:10:00|108.81|107.01|108.81|107.01|108.98|107.18|108.64|106.84|0
1628590500000|2021-08-10 10:15:00|108.97|107.17|108.63|106.83|109.14|107.34|108.63|106.83|0
1628590800000|2021-08-10 10:20:00|108.8|107|108.63|106.83|108.97|107.17|108.63|106.83|0
1628591100000|2021-08-10 10:25:00|108.55|106.75|108.63|106.83|109.14|107.34|108.46|106.66|0
1628591400000|2021-08-10 10:30:00|108.46|106.66|108.63|106.83|108.96|107.16|108.46|106.66|0
1628591700000|2021-08-10 10:35:00|108.46|106.66|108.12|106.32|108.46|106.66|107.95|106.15|0
1628592000000|2021-08-10 10:40:00|108.29|106.49|108.62|106.82|108.62|106.82|108.12|106.32|0
1628592300000|2021-08-10 10:45:00|108.45|106.65|108.45|106.65|108.45|106.65|108.28|106.48|0
1628592600000|2021-08-10 10:50:00|108.62|106.82|108.28|106.48|108.62|106.82|108.11|106.31|0
1628592900000|2021-08-10 10:55:00|108.11|106.31|108.78|106.98|108.78|106.98|108.11|106.31|0
1628593200000|2021-08-10 11:00:00|108.61|106.81|107.77|105.97|108.95|107.15|107.6|105.8|0
1628593500000|2021-08-10 11:05:00|107.6|105.8|108.27|106.47|108.44|106.64|107.6|105.8|0
1628593800000|2021-08-10 11:10:00|108.1|106.3|107.76|105.96|108.27|106.47|107.59|105.79|0
1628594100000|2021-08-10 11:15:00|107.59|105.79|107.59|105.79|108.1|106.3|107.59|105.79|0
1628594400000|2021-08-10 11:20:00|107.42|105.62|107.76|105.96|107.93|106.13|107.42|105.62|0
1628594700000|2021-08-10 11:25:00|107.93|106.13|107.92|106.12|108.43|106.63|107.76|105.96|0
1628595000000|2021-08-10 11:30:00|108.09|106.29|107.92|106.12|108.26|106.46|107.92|106.12|0
1628595300000|2021-08-10 11:35:00|107.75|105.95|107.92|106.12|107.92|106.12|107.75|105.95|0
1628595600000|2021-08-10 11:40:00|108.09|106.29|108.25|106.45|108.42|106.62|108.09|106.29|0
1628595900000|2021-08-10 11:45:00|108.42|106.62|107.91|106.11|108.42|106.62|107.91|106.11|0
1628596200000|2021-08-10 11:50:00|108.08|106.28|107.57|105.77|108.08|106.28|107.41|105.61|0
1628596500000|2021-08-10 11:55:00|107.74|105.94|107.91|106.11|107.91|106.11|107.57|105.77|0
1628596800000|2021-08-10 12:00:00|107.74|105.94|107.9|106.1|108.08|106.28|107.57|105.77|0
1628597100000|2021-08-10 12:05:00|107.74|105.94|107.57|105.77|108.07|106.27|107.57|105.77|0
1628597400000|2021-08-10 12:10:00|107.65|105.85|107.9|106.1|108.24|106.44|107.56|105.76|0
1628597700000|2021-08-10 12:15:00|108.07|106.27|107.73|105.93|108.24|106.44|107.73|105.93|0
1628598000000|2021-08-10 12:20:00|107.56|105.76|108.06|106.26|108.06|106.26|107.39|105.59|0
1628598300000|2021-08-10 12:25:00|107.89|106.09|107.56|105.76|107.89|106.09|107.56|105.76|0
1628598600000|2021-08-10 12:30:00|107.39|105.59|107.38|105.58|107.56|105.76|107.22|105.42|0
1628598900000|2021-08-10 12:35:00|107.55|105.75|107.21|105.41|107.55|105.75|107.21|105.41|0
1628599200000|2021-08-10 12:40:00|107.05|105.25|107.38|105.58|107.55|105.75|107.05|105.25|0
1628599500000|2021-08-10 12:45:00|107.21|105.41|107.38|105.58|107.38|105.58|107.04|105.24|0
1628599800000|2021-08-10 12:50:00|107.46|105.66|107.54|105.74|107.54|105.74|107.21|105.41|0
1628600100000|2021-08-10 12:55:00|107.37|105.57|107.37|105.57|107.54|105.74|107.37|105.57|0
1628600400000|2021-08-10 13:00:00|107.2|105.4|106.36|104.56|107.2|105.4|106.36|104.56|0
1628600700000|2021-08-10 13:05:00|106.53|104.73|106.7|104.9|107.03|105.23|106.36|104.56|0
1628601000000|2021-08-10 13:10:00|106.53|104.73|106.02|104.22|106.53|104.73|105.86|104.06|0
1628601300000|2021-08-10 13:15:00|106.19|104.39|106.52|104.72|106.52|104.72|106.02|104.22|0
1628601600000|2021-08-10 13:20:00|106.36|104.56|106.52|104.72|106.52|104.72|106.19|104.39|0
1628601900000|2021-08-10 13:25:00|106.35|104.55|105.02|103.22|106.35|104.55|105.02|103.22|0
1628602200000|2021-08-10 13:30:00|105.18|103.38|106.85|105.05|107.69|105.89|105.02|103.22|0
1628602500000|2021-08-10 13:35:00|106.68|104.88|106.35|104.55|107.52|105.72|105.68|103.88|0
1628602800000|2021-08-10 13:40:00|106.18|104.38|104.68|102.88|106.51|104.71|104.68|102.88|0
1628603100000|2021-08-10 13:45:00|104.51|102.71|105.17|103.37|105.51|103.71|104.02|102.22|0
1628603400000|2021-08-10 13:50:00|105.01|103.21|104.67|102.87|105.17|103.37|104.18|102.38|0
1628603700000|2021-08-10 13:55:00|104.51|102.71|103.91|102.11|104.51|102.71|102.75|100.95|0
1628604000000|2021-08-10 14:00:00|103.75|101.95|103.25|101.45|103.75|101.95|102.44|100.64|0
1628604300000|2021-08-10 14:05:00|103.09|101.29|102.6|100.8|104.07|102.27|102.27|100.47|0
1628604600000|2021-08-10 14:10:00|102.76|100.96|100.97|99.17|102.76|100.96|100.81|99.01|0
1628604900000|2021-08-10 14:15:00|101.13|99.33|101.61|99.81|101.78|99.98|100.16|98.36|0
1628605200000|2021-08-10 14:20:00|101.78|99.98|100.8|99|101.78|99.98|100.64|98.84|0
1628605500000|2021-08-10 14:25:00|100.64|98.84|102.42|100.62|102.59|100.79|100.48|98.68|0
1628605800000|2021-08-10 14:30:00|102.26|100.46|105.55|103.75|107.55|105.75|102.26|100.46|0
1628606100000|2021-08-10 14:35:00|105.71|103.91|105.38|103.58|106.38|104.58|104.72|102.92|0
1628606400000|2021-08-10 14:40:00|105.21|103.41|109.06|107.26|109.39|107.59|105.21|103.41|0
1628606700000|2021-08-10 14:45:00|109.23|107.43|106.7|104.9|109.23|107.43|106.2|104.4|0
1628607000000|2021-08-10 14:50:00|106.87|105.07|108.88|107.08|110.58|108.78|106.7|104.9|0
1628607300000|2021-08-10 14:55:00|108.71|106.91|107.53|105.73|109.56|107.76|107.53|105.73|0
1628607600000|2021-08-10 15:00:00|107.87|106.07|107.7|105.9|109.72|107.92|107.03|105.23|0
1628607900000|2021-08-10 15:05:00|107.53|105.73|108.87|107.07|109.04|107.24|107.03|105.23|0
1628608200000|2021-08-10 15:10:00|109.04|107.24|110.06|108.26|110.06|108.26|107.86|106.06|0
1628608500000|2021-08-10 15:15:00|110.23|108.43|109.55|107.75|110.74|108.94|108.88|107.08|0
1628608800000|2021-08-10 15:20:00|109.89|108.09|106.37|104.57|109.89|108.09|106.21|104.41|0
1628609100000|2021-08-10 15:25:00|106.54|104.74|105.79|103.99|107.16|105.36|105.45|103.65|0
1628609400000|2021-08-10 15:30:00|105.62|103.82|105.95|104.15|106.95|105.15|105.45|103.65|0
1628609700000|2021-08-10 15:35:00|106.12|104.32|105.12|103.32|106.12|104.32|105.12|103.32|0
1628610000000|2021-08-10 15:40:00|104.79|102.99|103.96|102.16|105.28|103.48|103.96|102.16|0
1628610300000|2021-08-10 15:45:00|104.13|102.33|103.3|101.5|104.13|102.33|102.98|101.18|0
1628610600000|2021-08-10 15:50:00|103.14|101.34|103.14|101.34|103.47|101.67|102.97|101.17|0
1628610900000|2021-08-10 15:55:00|103.3|101.5|102.81|101.01|103.3|101.5|102.81|101.01|0
1628611200000|2021-08-10 16:00:00|102.64|100.84|102.48|100.68|102.81|101.01|101.5|99.7|0
1628611500000|2021-08-10 16:05:00|102.64|100.84|102.96|101.16|102.96|101.16|102.15|100.35|0
1628611800000|2021-08-10 16:10:00|103.13|101.33|102.96|101.16|103.45|101.65|102.96|101.16|0
1628612100000|2021-08-10 16:15:00|102.8|101|101.98|100.18|102.96|101.16|101.66|99.86|0
1628612400000|2021-08-10 16:20:00|101.82|100.02|101.65|99.85|102.14|100.34|101.33|99.53|0
1628612700000|2021-08-10 16:25:00|101.49|99.69|102.79|100.99|102.79|100.99|101.16|99.36|0
1628613000000|2021-08-10 16:30:00|102.95|101.15|103.61|101.81|103.77|101.97|102.79|100.99|0
1628613300000|2021-08-10 16:35:00|103.44|101.64|103.44|101.64|103.44|101.64|102.79|100.99|0
1628613600000|2021-08-10 16:40:00|103.28|101.48|103.76|101.96|104.1|102.3|103.11|101.31|0
1628613900000|2021-08-10 16:45:00|103.6|101.8|103.93|102.13|104.59|102.79|103.44|101.64|0
1628614200000|2021-08-10 16:50:00|103.76|101.96|103.92|102.12|104.09|102.29|103.43|101.63|0
1628614500000|2021-08-10 16:55:00|104.01|102.21|103.76|101.96|104.25|102.45|103.59|101.79|0
1628614800000|2021-08-10 17:00:00|103.59|101.79|103.75|101.95|103.92|102.12|103.1|101.3|0
1628615100000|2021-08-10 17:05:00|103.59|101.79|103.92|102.12|104.08|102.28|103.42|101.62|0
1628615400000|2021-08-10 17:10:00|104.08|102.28|104.24|102.44|104.24|102.44|103.59|101.79|0
1628615700000|2021-08-10 17:15:00|104.41|102.61|103.42|101.62|104.41|102.61|103.09|101.29|0
1628616000000|2021-08-10 17:20:00|103.58|101.78|103.91|102.11|104.4|102.6|103.58|101.78|0
1628616300000|2021-08-10 17:25:00|104.07|102.27|103.91|102.11|104.73|102.93|103.58|101.78|0
1628616600000|2021-08-10 17:30:00|103.74|101.94|103.25|101.45|104.23|102.43|103.08|101.28|0
1628616900000|2021-08-10 17:35:00|103.41|101.61|103.57|101.77|103.74|101.94|103.24|101.44|0
1628617200000|2021-08-10 17:40:00|103.41|101.61|103.57|101.77|103.57|101.77|103.08|101.28|0
1628617500000|2021-08-10 17:45:00|103.9|102.1|104.88|103.08|106.21|104.41|103.9|102.1|0
1628617800000|2021-08-10 17:50:00|105.22|103.42|104.39|102.59|105.22|103.42|104.06|102.26|0
1628618100000|2021-08-10 17:55:00|104.55|102.75|103.23|101.43|104.55|102.75|103.23|101.43|0
1628618400000|2021-08-10 18:00:00|103.4|101.6|105.04|103.24|105.04|103.24|102.58|100.78|0
1628618700000|2021-08-10 18:05:00|104.88|103.08|105.54|103.74|105.7|103.9|104.71|102.91|0
1628619000000|2021-08-10 18:10:00|105.7|103.9|106.2|104.4|106.37|104.57|105.37|103.57|0
1628619300000|2021-08-10 18:15:00|106.03|104.23|105.12|103.32|106.86|105.06|105.03|103.23|0
1628619600000|2021-08-10 18:20:00|105.03|103.23|104.87|103.07|105.86|104.06|104.54|102.74|0
1628619900000|2021-08-10 18:25:00|105.03|103.23|104.37|102.57|105.03|103.23|104.2|102.4|0
1628620200000|2021-08-10 18:30:00|104.2|102.4|104.04|102.24|104.53|102.73|103.87|102.07|0
1628620500000|2021-08-10 18:35:00|103.87|102.07|103.87|102.07|104.2|102.4|103.54|101.74|0
1628620800000|2021-08-10 18:40:00|103.7|101.9|104.19|102.39|104.36|102.56|103.7|101.9|0
1628621100000|2021-08-10 18:45:00|104.03|102.23|103.7|101.9|104.19|102.39|103.53|101.73|0
1628621400000|2021-08-10 18:50:00|103.86|102.06|104.19|102.39|104.52|102.72|103.7|101.9|0
1628621700000|2021-08-10 18:55:00|104.52|102.72|103.86|102.06|104.68|102.88|103.86|102.06|0
1628622000000|2021-08-10 19:00:00|104.02|102.22|105.01|103.21|105.01|103.21|103.69|101.89|0
1628622300000|2021-08-10 19:05:00|105.18|103.38|104.65|102.85|105.67|103.87|104.32|102.52|0
1628622600000|2021-08-10 19:10:00|104.82|103.02|104.98|103.18|105.65|103.85|104.32|102.52|0
1628622900000|2021-08-10 19:15:00|105.15|103.35|105.15|103.35|105.65|103.85|104.48|102.68|0
1628623200000|2021-08-10 19:20:00|104.98|103.18|104.31|102.51|105.23|103.43|104.31|102.51|0
1628623500000|2021-08-10 19:25:00|104.48|102.68|104.48|102.68|104.81|103.01|104.48|102.68|0
1628623800000|2021-08-10 19:30:00|104.31|102.51|104.81|103.01|105.47|103.67|104.31|102.51|0
1628624100000|2021-08-10 19:35:00|104.64|102.84|105.97|104.17|106.14|104.34|104.31|102.51|0
1628624400000|2021-08-10 19:40:00|105.8|104|106.13|104.33|106.47|104.67|105.14|103.34|0
1628624700000|2021-08-10 19:45:00|105.97|104.17|106.8|105|107.14|105.34|105.8|104|0
1628625000000|2021-08-10 19:50:00|106.63|104.83|107.3|105.5|107.47|105.67|106.3|104.5|0
1628625300000|2021-08-10 19:55:00|107.47|105.67|104.96|103.16|107.47|105.67|104.63|102.83|0
1628625600000|2021-08-10 20:00:00|104.79|102.99|106.79|104.99|106.79|104.99|104.79|102.99|0
1628625900000|2021-08-10 20:05:00|106.46|104.66|106.96|105.16|106.96|105.16|106.29|104.49|0
1628626200000|2021-08-10 20:10:00|107.13|105.33|106.62|104.82|107.13|105.33|106.46|104.66|0
1628626500000|2021-08-10 20:15:00|106.65|104.45|106.65|104.45|106.82|104.62|106.48|104.28|0
1628626800000|2021-08-10 20:20:00|106.48|104.28|105.98|103.78|106.48|104.28|105.98|103.78|0
1628627100000|2021-08-10 20:25:00|106.14|103.94|105.98|103.78|106.14|103.94|105.98|103.78|0
1628627400000|2021-08-10 20:30:00|105.81|103.61|105.47|103.27|105.81|103.61|105.31|103.11|0
1628627700000|2021-08-10 20:35:00|105.64|103.44|105.3|103.1|105.64|103.44|105.14|102.94|0
1628628000000|2021-08-10 20:40:00|105.14|102.94|105.14|102.94|105.3|103.1|105.14|102.94|0
1628628300000|2021-08-10 20:45:00|105.13|102.93|105.63|103.43|105.8|103.6|105.13|102.93|0
1628628600000|2021-08-10 20:50:00|105.46|103.26|105.3|103.1|105.46|103.26|105.3|103.1|0
1628628900000|2021-08-10 20:55:00|105.46|103.26|105.31|103.11|105.63|103.43|105.29|103.09|0
1628629200000|2021-08-10 21:00:00|105.77|103.57|105.35|103.15|105.77|103.57|105.35|103.15|0
1628629500000|2021-08-10 21:05:00|105.32|103.12|105.4|103.2|105.4|103.2|105.32|103.12|0
1628629800000|2021-08-10 21:10:00|105.39|103.19|105.39|103.19|105.39|103.19|105.37|103.17|0
1628630100000|2021-08-10 21:15:00|105.42|103.22|105.42|103.22|105.42|103.22|105.42|103.22|0
1628630400000|2021-08-10 21:20:00|105.41|103.21|105.41|103.21|105.41|103.21|105.41|103.21|0
1628630700000|2021-08-10 21:25:00|105.39|103.19|105.34|103.14|105.39|103.19|105.34|103.14|0
1628631000000|2021-08-10 21:30:00|105.26|103.06|105.26|103.06|105.29|103.09|105.26|103.06|0
1628631300000|2021-08-10 21:35:00|105.29|103.09|105.29|103.09|105.29|103.09|105.26|103.06|0
1628631600000|2021-08-10 21:40:00|105.31|103.11|105.26|103.06|105.31|103.11|105.26|103.06|0
1628631900000|2021-08-10 21:45:00|105.25|103.05|105.28|103.08|105.28|103.08|105.25|103.05|0
1628632200000|2021-08-10 21:50:00|105.47|103.27|105.56|103.36|105.86|103.66|105.43|103.23|0
1628632500000|2021-08-10 21:55:00|105.54|103.34|105.54|103.34|105.56|103.36|105.52|103.32|0
1628632800000|2021-08-10 22:00:00|105.35|103.15|105.43|103.23|105.76|103.56|105.18|102.98|0
1628633100000|2021-08-10 22:05:00|105.26|103.06|105.26|103.06|105.59|103.39|105.09|102.89|0
1628633400000|2021-08-10 22:10:00|105.18|102.98|105.42|103.22|105.42|103.22|105.18|102.98|0
1628633700000|2021-08-10 22:15:00|105.59|103.39|106.09|103.89|106.26|104.06|105.59|103.39|0
1628634000000|2021-08-10 22:20:00|105.92|103.72|106.08|103.88|106.42|104.22|105.92|103.72|0
1628634300000|2021-08-10 22:25:00|105.92|103.72|105.75|103.55|106.08|103.88|105.75|103.55|0
1628634600000|2021-08-10 22:30:00|105.91|103.71|105.74|103.54|106.08|103.88|105.74|103.54|0
1628634900000|2021-08-10 22:35:00|105.58|103.38|105.91|103.71|105.91|103.71|105.58|103.38|0
1628635200000|2021-08-10 22:40:00|106|103.8|106.07|103.87|106.24|104.04|105.91|103.71|0
1628635500000|2021-08-10 22:45:00|106.24|104.04|106.57|104.37|106.57|104.37|106.24|104.04|0
1628635800000|2021-08-10 22:50:00|106.4|104.2|106.24|104.04|106.57|104.37|106.24|104.04|0
1628636100000|2021-08-10 22:55:00|106.23|104.03|106.57|104.37|106.57|104.37|106.23|104.03|0
1628636400000|2021-08-10 23:00:00|106.4|104.2|106.4|104.2|106.57|104.37|106.23|104.03|0
1628636700000|2021-08-10 23:05:00|106.73|104.53|106.82|104.62|107.24|105.04|106.56|104.36|0
1628637000000|2021-08-10 23:10:00|106.73|104.53|106.56|104.36|106.9|104.7|106.39|104.19|0
1628637300000|2021-08-10 23:15:00|106.39|104.19|106.56|104.36|106.56|104.36|106.39|104.19|0
1628637600000|2021-08-10 23:20:00|106.73|104.53|106.72|104.52|106.89|104.69|106.56|104.36|0
1628637900000|2021-08-10 23:25:00|106.55|104.35|106.55|104.35|106.55|104.35|106.55|104.35|0
1628638200000|2021-08-10 23:30:00|106.72|104.52|106.55|104.35|106.72|104.52|106.55|104.35|0
1628638800000|2021-08-10 23:40:00|106.71|104.51|106.88|104.68|106.88|104.68|106.71|104.51|0
1628639100000|2021-08-10 23:45:00|106.8|104.6|106.37|104.17|106.8|104.6|106.04|103.84|0
1628639400000|2021-08-10 23:50:00|106.54|104.34|106.2|104|106.54|104.34|106.04|103.84|0
1628639700000|2021-08-10 23:55:00|106.04|103.84|106.54|104.34|106.71|104.51|106.04|103.84|0
1628640000000|2021-08-11 00:00:00|106.37|104.17|105.7|103.5|106.54|104.34|104.95|102.75|0
1628640300000|2021-08-11 00:05:00|105.53|103.33|106.2|104|106.53|104.33|105.36|103.16|0
1628640600000|2021-08-11 00:10:00|106.03|103.83|106.53|104.33|106.53|104.33|105.69|103.49|0
1628640900000|2021-08-11 00:15:00|106.45|104.25|106.02|103.82|106.53|104.33|106.02|103.82|0
1628641200000|2021-08-11 00:20:00|105.86|103.66|106.52|104.32|106.52|104.32|105.52|103.32|0
1628641500000|2021-08-11 00:25:00|106.44|104.24|106.69|104.49|107.03|104.83|106.35|104.15|0
1628641800000|2021-08-11 00:30:00|106.78|104.58|107.02|104.82|107.19|104.99|106.69|104.49|0
1628642100000|2021-08-11 00:35:00|107.19|104.99|107.02|104.82|107.28|105.08|106.85|104.65|0
1628642400000|2021-08-11 00:40:00|106.94|104.74|107.02|104.82|107.19|104.99|106.68|104.48|0
1628642700000|2021-08-11 00:45:00|107.19|104.99|107.35|105.15|107.52|105.32|106.85|104.65|0
1628643000000|2021-08-11 00:50:00|107.18|104.98|107.01|104.81|107.18|104.98|106.51|104.31|0
1628643300000|2021-08-11 00:55:00|107.18|104.98|108.02|105.82|108.19|105.99|107.18|104.98|0
1628643600000|2021-08-11 01:00:00|108.19|105.99|108.7|106.5|109.21|107.01|108.19|105.99|0
1628643900000|2021-08-11 01:05:00|108.78|106.58|108.69|106.49|108.87|106.67|108.53|106.33|0
1628644200000|2021-08-11 01:10:00|108.86|106.66|108.86|106.66|108.86|106.66|108.69|106.49|0
1628644500000|2021-08-11 01:15:00|109.03|106.83|108.18|105.98|109.03|106.83|108.01|105.81|0
1628644800000|2021-08-11 01:20:00|108.01|105.81|108.18|105.98|108.18|105.98|108.01|105.81|0
1628645100000|2021-08-11 01:25:00|108.01|105.81|107.42|105.22|108.18|105.98|107.33|105.13|0
1628645400000|2021-08-11 01:30:00|107.5|105.3|106.99|104.79|107.5|105.3|106.99|104.79|0
1628645700000|2021-08-11 01:35:00|107.08|104.88|106.99|104.79|107.16|104.96|106.65|104.45|0
1628646000000|2021-08-11 01:40:00|107.08|104.88|106.65|104.45|107.16|104.96|106.65|104.45|0
1628646300000|2021-08-11 01:45:00|106.82|104.62|107.15|104.95|107.32|105.12|106.82|104.62|0
1628646600000|2021-08-11 01:50:00|107.32|105.12|106.64|104.44|107.32|105.12|106.64|104.44|0
1628646900000|2021-08-11 01:55:00|106.81|104.61|106.64|104.44|107.15|104.95|106.64|104.44|0
1628647200000|2021-08-11 02:00:00|106.81|104.61|106.64|104.44|106.81|104.61|106.64|104.44|0
1628647500000|2021-08-11 02:05:00|106.3|104.1|106.13|103.93|106.47|104.27|106.13|103.93|0
1628647800000|2021-08-11 02:10:00|105.97|103.77|105.96|103.76|106.13|103.93|105.8|103.6|0
1628648100000|2021-08-11 02:15:00|105.88|103.68|105.79|103.59|105.96|103.76|105.63|103.43|0
1628648400000|2021-08-11 02:20:00|105.63|103.43|105.79|103.59|105.96|103.76|105.62|103.42|0
1628648700000|2021-08-11 02:25:00|105.62|103.42|105.96|103.76|105.96|103.76|105.62|103.42|0
1628649000000|2021-08-11 02:30:00|106.12|103.92|106.29|104.09|106.29|104.09|105.95|103.75|0
1628649300000|2021-08-11 02:35:00|106.46|104.26|106.12|103.92|106.62|104.42|106.12|103.92|0
1628649600000|2021-08-11 02:40:00|106.29|104.09|106.2|104|106.29|104.09|106.12|103.92|0
1628649900000|2021-08-11 02:45:00|106.12|103.92|106.45|104.25|106.45|104.25|106.11|103.91|0
1628650200000|2021-08-11 02:50:00|106.28|104.08|106.03|103.83|106.28|104.08|105.94|103.74|0
1628650500000|2021-08-11 02:55:00|106.11|103.91|105.94|103.74|106.11|103.91|105.94|103.74|0
1628650800000|2021-08-11 03:00:00|105.77|103.57|106.1|103.9|106.11|103.91|105.77|103.57|0
1628651100000|2021-08-11 03:05:00|105.94|103.74|106.61|104.41|106.61|104.41|105.94|103.74|0
1628651400000|2021-08-11 03:10:00|106.44|104.24|106.27|104.07|106.61|104.41|106.1|103.9|0
1628651700000|2021-08-11 03:15:00|106.43|104.23|106.1|103.9|106.43|104.23|106.1|103.9|0
1628652000000|2021-08-11 03:20:00|106.18|103.98|106.43|104.23|106.6|104.4|106.1|103.9|0
1628652300000|2021-08-11 03:25:00|106.35|104.15|106.76|104.56|106.93|104.73|106.35|104.15|0
1628652600000|2021-08-11 03:30:00|106.59|104.39|106.59|104.39|106.76|104.56|106.26|104.06|0
1628652900000|2021-08-11 03:35:00|106.68|104.48|106.93|104.73|106.93|104.73|106.59|104.39|0
1628653200000|2021-08-11 03:40:00|107.09|104.89|107.26|105.06|107.26|105.06|106.76|104.56|0
1628653500000|2021-08-11 03:45:00|107.09|104.89|107.26|105.06|107.43|105.23|107.09|104.89|0
1628653800000|2021-08-11 03:50:00|107.09|104.89|107.09|104.89|107.43|105.23|107.09|104.89|0
1628654100000|2021-08-11 03:55:00|107.26|105.06|107.08|104.88|107.26|105.06|107|104.8|0
1628654400000|2021-08-11 04:00:00|107.25|105.05|107.08|104.88|107.25|105.05|106.91|104.71|0
1628654700000|2021-08-11 04:05:00|107.17|104.97|107.42|105.22|107.59|105.39|107.17|104.97|0
1628655000000|2021-08-11 04:10:00|107.58|105.38|107.16|104.96|107.58|105.38|107.08|104.88|0
1628655300000|2021-08-11 04:15:00|107.08|104.88|107.07|104.87|107.24|105.04|107.07|104.87|0
1628655600000|2021-08-11 04:20:00|107.24|105.04|107.41|105.21|107.41|105.21|107.07|104.87|0
1628655900000|2021-08-11 04:25:00|107.58|105.38|107.41|105.21|107.58|105.38|107.41|105.21|0
1628656200000|2021-08-11 04:30:00|107.4|105.2|107.4|105.2|107.57|105.37|107.23|105.03|0
1628656500000|2021-08-11 04:35:00|107.57|105.37|107.4|105.2|107.57|105.37|107.4|105.2|0
1628656800000|2021-08-11 04:40:00|107.57|105.37|107.23|105.03|107.57|105.37|107.06|104.86|0
1628657100000|2021-08-11 04:45:00|107.32|105.12|107.4|105.2|107.4|105.2|107.23|105.03|0
1628657400000|2021-08-11 04:50:00|107.39|105.19|107.39|105.19|107.56|105.36|107.39|105.19|0
1628657700000|2021-08-11 04:55:00|107.56|105.36|107.39|105.19|107.56|105.36|107.39|105.19|0
1628658000000|2021-08-11 05:00:00|107.56|105.36|107.22|105.02|107.56|105.36|107.22|105.02|0
1628658300000|2021-08-11 05:05:00|107.05|104.85|106.54|104.34|107.22|105.02|106.38|104.18|0
1628658600000|2021-08-11 05:10:00|106.71|104.51|106.71|104.51|106.88|104.68|106.54|104.34|0
1628658900000|2021-08-11 05:15:00|106.54|104.34|106.87|104.67|106.87|104.67|106.37|104.17|0
1628659200000|2021-08-11 05:20:00|106.71|104.51|106.53|104.33|106.87|104.67|106.53|104.33|0
1628659500000|2021-08-11 05:25:00|106.62|104.42|106.53|104.33|106.87|104.67|106.53|104.33|0
1628659800000|2021-08-11 05:30:00|106.7|104.5|106.7|104.5|106.87|104.67|106.45|104.25|0
1628660100000|2021-08-11 05:35:00|106.87|104.67|107.2|105|107.2|105|106.86|104.66|0
1628660400000|2021-08-11 05:40:00|107.37|105.17|107.2|105|107.37|105.17|107.03|104.83|0
1628660700000|2021-08-11 05:45:00|107.03|104.83|107.36|105.16|107.53|105.33|107.03|104.83|0
1628661000000|2021-08-11 05:50:00|107.28|105.08|107.36|105.16|107.36|105.16|107.03|104.83|0
1628661300000|2021-08-11 05:55:00|107.53|105.33|107.19|104.99|107.53|105.33|107.02|104.82|0
1628661600000|2021-08-11 06:00:00|107.02|104.82|107.52|105.32|107.53|105.33|107.02|104.82|0
1628661900000|2021-08-11 06:05:00|107.69|105.49|107.69|105.49|107.69|105.49|107.36|105.16|0
1628662200000|2021-08-11 06:10:00|107.86|105.66|107.52|105.32|107.86|105.66|107.52|105.32|0
1628662500000|2021-08-11 06:15:00|107.69|105.49|107.27|105.07|107.86|105.66|107.01|104.81|0
1628662800000|2021-08-11 06:20:00|107.35|105.15|107.35|105.15|107.35|105.15|106.93|104.73|0
1628663100000|2021-08-11 06:25:00|107.26|105.06|107.17|104.97|107.26|105.06|106.84|104.64|0
1628663400000|2021-08-11 06:30:00|107.34|105.14|107.34|105.14|107.68|105.48|107.17|104.97|0
1628663700000|2021-08-11 06:35:00|107.51|105.31|107.34|105.14|107.51|105.31|107.17|104.97|0
1628664000000|2021-08-11 06:40:00|107.43|105.23|107.34|105.14|107.43|105.23|107.17|104.97|0
1628664300000|2021-08-11 06:45:00|107.5|105.3|107|104.8|107.5|105.3|106.83|104.63|0
1628664600000|2021-08-11 06:50:00|106.83|104.63|106.82|104.62|107.16|104.96|106.82|104.62|0
1628664900000|2021-08-11 06:55:00|106.99|104.79|106.65|104.45|107.16|104.96|106.65|104.45|0
1628665200000|2021-08-11 07:00:00|106.49|104.29|105.64|103.44|106.49|104.29|105.14|102.94|0
1628665500000|2021-08-11 07:05:00|105.44|103.64|105.44|103.64|106.62|104.82|104.94|103.14|0
1628665800000|2021-08-11 07:10:00|105.27|103.47|105.77|103.97|105.77|103.97|104.94|103.14|0
1628666100000|2021-08-11 07:15:00|105.61|103.81|106.44|104.64|106.44|104.64|105.61|103.81|0
1628666400000|2021-08-11 07:20:00|106.61|104.81|107.79|105.99|107.96|106.16|106.61|104.81|0
1628666700000|2021-08-11 07:25:00|107.96|106.16|108.64|106.84|110.18|108.38|107.96|106.16|0
1628667000000|2021-08-11 07:30:00|108.81|107.01|109.83|108.03|110.69|108.89|108.64|106.84|0
1628667300000|2021-08-11 07:35:00|110|108.2|110.34|108.54|110.69|108.89|109.83|108.03|0
1628667600000|2021-08-11 07:40:00|110.17|108.37|109.82|108.02|110.34|108.54|109.31|107.51|0
1628667900000|2021-08-11 07:45:00|109.65|107.85|109.82|108.02|109.82|108.02|109.14|107.34|0
1628668200000|2021-08-11 07:50:00|109.65|107.85|108.62|106.82|109.82|108.02|108.45|106.65|0
1628668500000|2021-08-11 07:55:00|108.45|106.65|109.47|107.67|109.47|107.67|108.45|106.65|0
1628668800000|2021-08-11 08:00:00|109.3|107.5|107.94|106.14|109.3|107.5|107.94|106.14|0
1628669100000|2021-08-11 08:05:00|107.77|105.97|108.28|106.48|108.45|106.65|107.6|105.8|0
1628669400000|2021-08-11 08:10:00|108.36|106.56|108.44|106.64|108.62|106.82|108.27|106.47|0
1628669700000|2021-08-11 08:15:00|108.27|106.47|108.44|106.64|108.61|106.81|107.76|105.96|0
1628670000000|2021-08-11 08:20:00|108.27|106.47|108.61|106.81|108.95|107.15|108.1|106.3|0
1628670300000|2021-08-11 08:25:00|108.78|106.98|108.44|106.64|108.95|107.15|108.1|106.3|0
1628670600000|2021-08-11 08:30:00|108.27|106.47|108.6|106.8|109.12|107.32|108.27|106.47|0
1628670900000|2021-08-11 08:35:00|108.43|106.63|107.67|105.87|108.6|106.8|107.58|105.78|0
1628671200000|2021-08-11 08:40:00|107.58|105.78|108.77|106.97|108.94|107.14|107.58|105.78|0
1628671500000|2021-08-11 08:45:00|108.94|107.14|108.43|106.63|109.11|107.31|108.26|106.46|0
1628671800000|2021-08-11 08:50:00|108.34|106.54|108.51|106.71|108.59|106.79|108.09|106.29|0
1628672100000|2021-08-11 08:55:00|108.59|106.79|108.42|106.62|108.59|106.79|108.08|106.28|0
1628672400000|2021-08-11 09:00:00|108.25|106.45|108.59|106.79|108.76|106.96|107.91|106.11|0
1628672700000|2021-08-11 09:05:00|108.42|106.62|108.42|106.62|108.59|106.79|107.91|106.11|0
1628673000000|2021-08-11 09:10:00|108.59|106.79|108.24|106.44|108.59|106.79|107.73|105.93|0
1628673300000|2021-08-11 09:15:00|108.07|106.27|109.43|107.63|109.78|107.98|108.07|106.27|0
1628673600000|2021-08-11 09:20:00|109.26|107.46|108.84|107.04|109.43|107.63|108.58|106.78|0
1628673900000|2021-08-11 09:25:00|108.92|107.12|108.75|106.95|109.43|107.63|108.75|106.95|0
1628674200000|2021-08-11 09:30:00|108.74|106.94|108.57|106.77|108.91|107.11|108.23|106.43|0
1628674500000|2021-08-11 09:35:00|108.4|106.6|108.66|106.86|108.74|106.94|108.23|106.43|0
1628674800000|2021-08-11 09:40:00|108.57|106.77|109.08|107.28|109.08|107.28|108.4|106.6|0
1628675100000|2021-08-11 09:45:00|108.91|107.11|108.56|106.76|108.91|107.11|108.4|106.6|0
1628675400000|2021-08-11 09:50:00|108.65|106.85|107.88|106.08|108.73|106.93|107.71|105.91|0
1628675700000|2021-08-11 09:55:00|107.71|105.91|107.71|105.91|107.88|106.08|107.54|105.74|0
1628676000000|2021-08-11 10:00:00|107.54|105.74|107.88|106.08|107.88|106.08|107.54|105.74|0
1628676300000|2021-08-11 10:05:00|107.71|105.91|107.71|105.91|107.71|105.91|107.37|105.57|0
1628676600000|2021-08-11 10:10:00|107.54|105.74|108.04|106.24|108.38|106.58|107.53|105.73|0
1628676900000|2021-08-11 10:15:00|107.87|106.07|107.02|105.22|108.21|106.41|106.85|105.05|0
1628677200000|2021-08-11 10:20:00|106.85|105.05|106.51|104.71|106.85|105.05|106.18|104.38|0
1628677500000|2021-08-11 10:25:00|106.68|104.88|106.68|104.88|106.85|105.05|106.51|104.71|0
1628677800000|2021-08-11 10:30:00|106.51|104.71|107.02|105.22|107.19|105.39|106.51|104.71|0
1628678100000|2021-08-11 10:35:00|107.01|105.21|106.34|104.54|107.18|105.38|106.34|104.54|0
1628678400000|2021-08-11 10:40:00|106.17|104.37|106|104.2|106.17|104.37|106|104.2|0
1628678700000|2021-08-11 10:45:00|106.17|104.37|106.33|104.53|106.5|104.7|106|104.2|0
1628679000000|2021-08-11 10:50:00|106.5|104.7|105.99|104.19|106.5|104.7|105.83|104.03|0
1628679300000|2021-08-11 10:55:00|105.83|104.03|105.99|104.19|106.33|104.53|105.82|104.02|0
1628679600000|2021-08-11 11:00:00|105.82|104.02|106.33|104.53|106.33|104.53|105.82|104.02|0
1628679900000|2021-08-11 11:05:00|106.49|104.69|106.83|105.03|106.83|105.03|106.32|104.52|0
1628680200000|2021-08-11 11:10:00|106.66|104.86|106.66|104.86|106.83|105.03|106.49|104.69|0
1628680500000|2021-08-11 11:15:00|106.83|105.03|106.82|105.02|106.99|105.19|106.49|104.69|0
1628680800000|2021-08-11 11:20:00|106.99|105.19|107.16|105.36|107.33|105.53|106.99|105.19|0
1628681100000|2021-08-11 11:25:00|107.33|105.53|107.66|105.86|108|106.2|107.33|105.53|0
1628681400000|2021-08-11 11:30:00|107.83|106.03|108.17|106.37|108.34|106.54|107.83|106.03|0
1628681700000|2021-08-11 11:35:00|108|106.2|108.17|106.37|108.34|106.54|107.83|106.03|0
1628682000000|2021-08-11 11:40:00|108.34|106.54|107.99|106.19|108.34|106.54|107.91|106.11|0
1628682300000|2021-08-11 11:45:00|107.83|106.03|107.48|105.68|107.83|106.03|107.32|105.52|0
1628682600000|2021-08-11 11:50:00|107.31|105.51|107.65|105.85|107.82|106.02|107.31|105.51|0
1628682900000|2021-08-11 11:55:00|107.48|105.68|107.48|105.68|107.65|105.85|107.31|105.51|0
1628683200000|2021-08-11 12:00:00|107.65|105.85|107.14|105.34|107.65|105.85|106.8|105|0
1628683500000|2021-08-11 12:05:00|106.97|105.17|107.13|105.33|107.31|105.51|106.63|104.83|0
1628683800000|2021-08-11 12:10:00|106.97|105.17|106.96|105.16|107.22|105.42|106.96|105.16|0
1628684100000|2021-08-11 12:15:00|107.13|105.33|107.3|105.5|107.64|105.84|106.96|105.16|0
1628684400000|2021-08-11 12:20:00|107.47|105.67|107.47|105.67|107.64|105.84|107.13|105.33|0
1628684700000|2021-08-11 12:25:00|107.3|105.5|107.29|105.49|107.8|106|107.13|105.33|0
1628685000000|2021-08-11 12:30:00|103.69|101.89|101.29|99.49|105.53|103.73|98.85|97.05|0
1628685300000|2021-08-11 12:35:00|101.13|99.33|101.13|99.33|101.78|99.98|99.99|98.19|0
1628685600000|2021-08-11 12:40:00|100.8|99|99.33|97.53|100.8|99|99.01|97.21|0
1628685900000|2021-08-11 12:45:00|99.17|97.37|99.01|97.21|99.98|98.18|98.84|97.04|0
1628686200000|2021-08-11 12:50:00|98.84|97.04|99.98|98.18|100.14|98.34|98.52|96.72|0
1628686500000|2021-08-11 12:55:00|99.81|98.01|99.97|98.17|100.46|98.66|99.33|97.53|0
1628686800000|2021-08-11 13:00:00|99.81|98.01|99.48|97.68|100.14|98.34|99|97.2|0
1628687100000|2021-08-11 13:05:00|99.32|97.52|98.35|96.55|99.65|97.85|97.87|96.07|0
1628687400000|2021-08-11 13:10:00|98.19|96.39|96.42|94.62|98.35|96.55|95.94|94.14|0
1628687700000|2021-08-11 13:15:00|96.26|94.46|97.06|95.26|97.06|95.26|95.78|93.98|0
1628688000000|2021-08-11 13:20:00|96.9|95.1|95.94|94.14|97.06|95.26|95.78|93.98|0
1628688300000|2021-08-11 13:25:00|96.1|94.3|96.41|94.61|97.05|95.25|95.94|94.14|0
1628688600000|2021-08-11 13:30:00|96.57|94.77|97.75|95.95|98.06|96.26|96.31|94.51|0
1628688900000|2021-08-11 13:35:00|98.08|96.28|97.43|95.63|99.86|98.06|97.27|95.47|0
1628689200000|2021-08-11 13:40:00|97.59|95.79|97.42|95.62|99.21|97.41|97.42|95.62|0
1628689500000|2021-08-11 13:45:00|97.26|95.46|96.14|94.34|98.56|96.76|95.82|94.02|0
1628689800000|2021-08-11 13:50:00|95.98|94.18|96.94|95.14|97.1|95.3|95.98|94.18|0
1628690100000|2021-08-11 13:55:00|96.78|94.98|97.74|95.94|97.74|95.94|96.13|94.33|0
1628690400000|2021-08-11 14:00:00|97.58|95.78|97.74|95.94|97.9|96.1|96.61|94.81|0
1628690700000|2021-08-11 14:05:00|97.9|96.1|96.61|94.81|98.06|96.26|96.45|94.65|0
1628691000000|2021-08-11 14:10:00|96.45|94.65|97.41|95.61|97.89|96.09|96.45|94.65|0
1628691300000|2021-08-11 14:15:00|97.09|95.29|97.24|95.44|98.38|96.58|96.92|95.12|0
1628691600000|2021-08-11 14:20:00|97.08|95.28|97.08|95.28|98.05|96.25|96.92|95.12|0
1628691900000|2021-08-11 14:25:00|97.24|95.44|97.24|95.44|97.56|95.76|96.92|95.12|0
1628692200000|2021-08-11 14:30:00|97.4|95.6|98.69|96.89|99.02|97.22|97.08|95.28|0
1628692500000|2021-08-11 14:35:00|98.85|97.05|98.69|96.89|99.67|97.87|98.04|96.24|0
1628692800000|2021-08-11 14:40:00|98.53|96.73|97.07|95.27|98.69|96.89|96.75|94.95|0
1628693100000|2021-08-11 14:45:00|97.15|95.35|97.55|95.75|98.04|96.24|96.91|95.11|0
1628693400000|2021-08-11 14:50:00|97.39|95.59|97.55|95.75|97.87|96.07|96.75|94.95|0
1628693700000|2021-08-11 14:55:00|97.71|95.91|99.17|97.37|99.33|97.53|97.71|95.91|0
1628694000000|2021-08-11 15:00:00|99|97.2|100.8|99|101.95|100.15|99|97.2|0
1628694300000|2021-08-11 15:05:00|101.13|99.33|101.45|99.65|101.62|99.82|100.31|98.51|0
1628694600000|2021-08-11 15:10:00|101.29|99.49|101.29|99.49|102.61|100.81|100.79|98.99|0
1628694900000|2021-08-11 15:15:00|101.45|99.65|102.61|100.81|103.11|101.31|100.96|99.16|0
1628695200000|2021-08-11 15:20:00|102.44|100.64|100.62|98.82|102.44|100.64|100.46|98.66|0
1628695500000|2021-08-11 15:25:00|100.79|98.99|101.73|99.93|101.9|100.1|100.46|98.66|0
1628695800000|2021-08-11 15:30:00|101.9|100.1|101.07|99.27|102.89|101.09|100.58|98.78|0
1628696100000|2021-08-11 15:35:00|101.23|99.43|101.56|99.76|101.73|99.93|100.57|98.77|0
1628696400000|2021-08-11 15:40:00|101.4|99.6|103.05|101.25|103.05|101.25|101.4|99.6|0
1628696700000|2021-08-11 15:45:00|102.89|101.09|103.38|101.58|103.39|101.59|102.22|100.42|0
1628697000000|2021-08-11 15:50:00|103.55|101.75|103.22|101.42|103.55|101.75|102.72|100.92|0
1628697300000|2021-08-11 15:55:00|103.38|101.58|102.71|100.91|103.38|101.58|102.05|100.25|0
1628697600000|2021-08-11 16:00:00|102.88|101.08|100.81|99.01|102.88|101.08|100.72|98.92|0
1628697900000|2021-08-11 16:05:00|100.72|98.92|101.38|99.58|101.55|99.75|100.39|98.59|0
1628698200000|2021-08-11 16:10:00|101.55|99.75|101.54|99.74|102.21|100.41|101.38|99.58|0
1628698500000|2021-08-11 16:15:00|101.71|99.91|101.87|100.07|102.2|100.4|101.38|99.58|0
1628698800000|2021-08-11 16:20:00|102.04|100.24|101.37|99.57|102.2|100.4|101.37|99.57|0
1628699100000|2021-08-11 16:25:00|101.21|99.41|101.21|99.41|101.7|99.9|100.55|98.75|0
1628699400000|2021-08-11 16:30:00|101.37|99.57|100.21|98.41|101.37|99.57|100.21|98.41|0
1628699700000|2021-08-11 16:35:00|100.05|98.25|99.88|98.08|100.46|98.66|99.88|98.08|0
1628700000000|2021-08-11 16:40:00|99.72|97.92|100.21|98.41|100.38|98.58|99.72|97.92|0
1628700300000|2021-08-11 16:45:00|100.37|98.57|99.88|98.08|100.37|98.57|99.72|97.92|0
1628700600000|2021-08-11 16:50:00|100.04|98.24|100.04|98.24|100.37|98.57|99.71|97.91|0
1628700900000|2021-08-11 16:55:00|99.88|98.08|99.55|97.75|100.37|98.57|99.55|97.75|0
1628701200000|2021-08-11 17:00:00|99.71|97.91|98.89|97.09|99.71|97.91|98.4|96.6|0
1628701500000|2021-08-11 17:05:00|98.73|96.93|98.24|96.44|99.22|97.42|98.24|96.44|0
1628701800000|2021-08-11 17:10:00|98.07|96.27|98.4|96.6|98.72|96.92|98.07|96.27|0
1628702100000|2021-08-11 17:15:00|98.23|96.43|99.05|97.25|99.54|97.74|98.23|96.43|0
1628702400000|2021-08-11 17:20:00|98.97|97.17|98.72|96.92|99.37|97.57|98.72|96.92|0
1628702700000|2021-08-11 17:25:00|98.55|96.75|98.39|96.59|98.88|97.08|98.23|96.43|0
1628703000000|2021-08-11 17:30:00|98.31|96.51|98.96|97.16|99.2|97.4|98.06|96.26|0
1628703300000|2021-08-11 17:35:00|99.04|97.24|100.02|98.22|100.02|98.22|98.87|97.07|0
1628703600000|2021-08-11 17:40:00|99.85|98.05|99.36|97.56|100.02|98.22|99.03|97.23|0
1628703900000|2021-08-11 17:45:00|99.2|97.4|99.19|97.39|99.36|97.56|98.54|96.74|0
1628704200000|2021-08-11 17:50:00|99.03|97.23|98.38|96.58|99.36|97.56|98.38|96.58|0
1628704500000|2021-08-11 17:55:00|98.21|96.41|98.7|96.9|98.95|97.15|98.21|96.41|0
1628704800000|2021-08-11 18:00:00|98.86|97.06|99.02|97.22|99.43|97.63|98.7|96.9|0
1628705100000|2021-08-11 18:05:00|98.86|97.06|98.04|96.24|99.02|97.22|98.04|96.24|0
1628705400000|2021-08-11 18:10:00|98.2|96.4|98.53|96.73|98.69|96.89|98.04|96.24|0
1628705700000|2021-08-11 18:15:00|98.69|96.89|99.5|97.7|99.67|97.87|98.53|96.73|0
1628706000000|2021-08-11 18:20:00|99.67|97.87|100.16|98.36|100.32|98.52|99.18|97.38|0
1628706300000|2021-08-11 18:25:00|99.99|98.19|99.33|97.53|100.32|98.52|99.33|97.53|0
1628706600000|2021-08-11 18:30:00|99.26|97.46|98.84|97.04|99.26|97.46|98.52|96.72|0
1628706900000|2021-08-11 18:35:00|98.76|96.96|98.51|96.71|98.84|97.04|98.35|96.55|0
1628707200000|2021-08-11 18:40:00|98.35|96.55|98.84|97.04|98.84|97.04|98.02|96.22|0
1628707500000|2021-08-11 18:45:00|98.67|96.87|98.67|96.87|99|97.2|98.59|96.79|0
1628707800000|2021-08-11 18:50:00|98.76|96.96|98.99|97.19|99.32|97.52|98.76|96.96|0
1628708100000|2021-08-11 18:55:00|98.83|97.03|98.5|96.7|98.99|97.19|98.43|96.63|0
1628708400000|2021-08-11 19:00:00|98.67|96.87|98.18|96.38|98.67|96.87|97.85|96.05|0
1628708700000|2021-08-11 19:05:00|98.01|96.21|97.2|95.4|98.34|96.54|97.04|95.24|0
1628709000000|2021-08-11 19:10:00|97.36|95.56|97.04|95.24|97.36|95.56|96.72|94.92|0
1628709300000|2021-08-11 19:15:00|96.88|95.08|97.12|95.32|97.52|95.72|96.88|95.08|0
1628709600000|2021-08-11 19:20:00|97.03|95.23|96.55|94.75|97.2|95.4|96.55|94.75|0
1628709900000|2021-08-11 19:25:00|96.39|94.59|96.55|94.75|96.71|94.91|96.23|94.43|0
1628710200000|2021-08-11 19:30:00|96.71|94.91|96.54|94.74|97.19|95.39|96.38|94.58|0
1628710500000|2021-08-11 19:35:00|96.7|94.9|97.83|96.03|97.83|96.03|96.7|94.9|0
1628710800000|2021-08-11 19:40:00|97.99|96.19|98.32|96.52|98.64|96.84|97.67|95.87|0
1628711100000|2021-08-11 19:45:00|98.15|96.35|97.18|95.38|98.48|96.68|97.02|95.22|0
1628711400000|2021-08-11 19:50:00|97.99|96.19|97.82|96.02|98.15|96.35|96.53|94.73|0
1628711700000|2021-08-11 19:55:00|97.99|96.19|96.53|94.73|97.99|96.19|96.05|94.25|0
1628712000000|2021-08-11 20:00:00|96.37|94.57|96.37|94.57|96.85|95.05|96.37|94.57|0
1628712300000|2021-08-11 20:05:00|96.53|94.73|96.85|95.05|96.85|95.05|96.2|94.4|0
1628712600000|2021-08-11 20:10:00|96.68|94.88|96.84|95.04|96.85|95.05|96.68|94.88|0
1628712900000|2021-08-11 20:15:00|97.04|94.84|97.04|94.84|97.04|94.84|97.04|94.84|0
1628713500000|2021-08-11 20:25:00|96.88|94.68|96.71|94.51|96.88|94.68|96.71|94.51|0
1628713800000|2021-08-11 20:30:00|96.55|94.35|96.39|94.19|96.71|94.51|96.23|94.03|0
1628714100000|2021-08-11 20:35:00|96.23|94.03|96.39|94.19|96.39|94.19|96.23|94.03|0
1628714400000|2021-08-11 20:40:00|96.22|94.02|96.22|94.02|96.22|94.02|96.06|93.86|0
1628714700000|2021-08-11 20:45:00|96.38|94.18|96.22|94.02|96.38|94.18|96.22|94.02|0
1628715000000|2021-08-11 20:50:00|96.06|93.86|96.22|94.02|96.22|94.02|96.06|93.86|0
1628715300000|2021-08-11 20:55:00|96.3|94.1|96.3|94.1|96.38|94.18|96.14|93.94|0
1628715600000|2021-08-11 21:00:00|96.26|94.06|96.23|94.03|96.3|94.1|96.23|94.03|0
1628715900000|2021-08-11 21:05:00|96.2|94|96.58|94.38|96.79|94.59|96.18|93.98|0
1628716200000|2021-08-11 21:10:00|96.5|94.3|96.53|94.33|96.55|94.35|96.43|94.23|0
1628716500000|2021-08-11 21:15:00|96.48|94.28|96.69|94.49|96.87|94.67|96.46|94.26|0
1628716800000|2021-08-11 21:20:00|96.6|94.4|96.68|94.48|96.71|94.51|96.52|94.32|0
1628717100000|2021-08-11 21:25:00|96.66|94.46|96.66|94.46|96.82|94.62|96.64|94.44|0
1628717400000|2021-08-11 21:30:00|96.63|94.43|96.63|94.43|96.82|94.62|96.63|94.43|0
1628717700000|2021-08-11 21:35:00|96.59|94.39|96.51|94.31|96.63|94.43|96.49|94.29|0
1628718000000|2021-08-11 21:40:00|96.56|94.36|96.63|94.43|96.63|94.43|96.51|94.31|0
1628718300000|2021-08-11 21:45:00|96.51|94.31|96.65|94.45|96.91|94.71|96.51|94.31|0
1628718600000|2021-08-11 21:50:00|96.67|94.47|96.79|94.59|96.81|94.61|96.67|94.47|0
1628718900000|2021-08-11 21:55:00|96.98|94.78|96.95|94.75|97.05|94.85|96.81|94.61|0
1628719200000|2021-08-11 22:00:00|96.91|94.71|96.98|94.78|97.31|95.11|96.5|94.3|0
1628719500000|2021-08-11 22:05:00|97.07|94.87|96.34|94.14|97.07|94.87|96.34|94.14|0
1628719800000|2021-08-11 22:10:00|96.26|94.06|96.82|94.62|96.82|94.62|96.26|94.06|0
1628720100000|2021-08-11 22:15:00|96.66|94.46|96.65|94.45|96.98|94.78|96.65|94.45|0
1628720400000|2021-08-11 22:20:00|96.49|94.29|96.65|94.45|96.65|94.45|96.49|94.29|0
1628720700000|2021-08-11 22:25:00|96.49|94.29|96.81|94.61|96.81|94.61|96.49|94.29|0
1628721000000|2021-08-11 22:30:00|96.97|94.77|96.97|94.77|97.13|94.93|96.81|94.61|0
1628721300000|2021-08-11 22:35:00|97.05|94.85|97.13|94.93|97.13|94.93|96.97|94.77|0
1628721600000|2021-08-11 22:40:00|96.96|94.76|97.29|95.09|97.29|95.09|96.96|94.76|0
1628721900000|2021-08-11 22:45:00|97.12|94.92|97.12|94.92|97.12|94.92|97.12|94.92|0
1628722200000|2021-08-11 22:50:00|96.96|94.76|96.96|94.76|96.96|94.76|96.96|94.76|0
1628722500000|2021-08-11 22:55:00|97.04|94.84|97.28|95.08|97.44|95.24|96.96|94.76|0
1628722800000|2021-08-11 23:00:00|97.44|95.24|97.11|94.91|97.44|95.24|97.11|94.91|0
1628723100000|2021-08-11 23:05:00|97.27|95.07|97.27|95.07|97.27|95.07|97.11|94.91|0
1628723400000|2021-08-11 23:10:00|97.43|95.23|97.11|94.91|97.43|95.23|97.11|94.91|0
1628723700000|2021-08-11 23:15:00|96.95|94.75|97.1|94.9|97.27|95.07|96.95|94.75|0
1628724000000|2021-08-11 23:20:00|96.94|94.74|96.94|94.74|97.1|94.9|96.94|94.74|0
1628724300000|2021-08-11 23:25:00|97.02|94.82|96.94|94.74|97.26|95.06|96.94|94.74|0
1628724600000|2021-08-11 23:30:00|97.1|94.9|97.1|94.9|97.42|95.22|96.94|94.74|0
1628724900000|2021-08-11 23:35:00|97.18|94.98|97.09|94.89|97.18|94.98|96.61|94.41|0
1628725200000|2021-08-11 23:40:00|97.26|95.06|97.41|95.21|97.42|95.22|97.25|95.05|0
1628725500000|2021-08-11 23:45:00|97.5|95.3|97.57|95.37|97.58|95.38|97.41|95.21|0
1628725800000|2021-08-11 23:50:00|97.41|95.21|97.25|95.05|97.5|95.3|97.09|94.89|0
1628726100000|2021-08-11 23:55:00|97.09|94.89|97.41|95.21|97.57|95.37|97.09|94.89|0
1628726400000|2021-08-12 00:00:00|97.33|95.13|97.89|95.69|98.22|96.02|97.24|95.04|0
1628726700000|2021-08-12 00:05:00|98.05|95.85|97.24|95.04|98.14|95.94|97.08|94.88|0
1628727000000|2021-08-12 00:10:00|97.08|94.88|97.08|94.88|97.72|95.52|97.08|94.88|0
1628727300000|2021-08-12 00:15:00|96.91|94.71|97.07|94.87|97.4|95.2|96.91|94.71|0
1628727600000|2021-08-12 00:20:00|97.23|95.03|96.75|94.55|97.23|95.03|96.43|94.23|0
1628727900000|2021-08-12 00:25:00|96.67|94.47|96.74|94.54|96.91|94.71|96.58|94.38|0
1628728200000|2021-08-12 00:30:00|96.91|94.71|96.9|94.7|96.91|94.71|96.58|94.38|0
1628728500000|2021-08-12 00:35:00|96.83|94.63|97.22|95.02|97.22|95.02|96.58|94.38|0
1628728800000|2021-08-12 00:40:00|97.38|95.18|97.38|95.18|97.55|95.35|97.22|95.02|0
1628729100000|2021-08-12 00:45:00|97.47|95.27|97.7|95.5|97.87|95.67|97.38|95.18|0
1628729400000|2021-08-12 00:50:00|97.63|95.43|97.22|95.02|97.7|95.5|97.22|95.02|0
1628729700000|2021-08-12 00:55:00|97.21|95.01|97.7|95.5|97.86|95.66|97.21|95.01|0
1628730000000|2021-08-12 01:00:00|97.62|95.42|97.37|95.17|97.7|95.5|97.21|95.01|0
1628730300000|2021-08-12 01:05:00|97.46|95.26|97.21|95.01|97.53|95.33|97.21|95.01|0
1628730600000|2021-08-12 01:10:00|97.37|95.17|97.37|95.17|97.37|95.17|97.2|95|0
1628730900000|2021-08-12 01:15:00|97.53|95.33|96.72|94.52|97.53|95.33|96.72|94.52|0
1628731200000|2021-08-12 01:20:00|96.8|94.6|97.04|94.84|97.04|94.84|96.72|94.52|0
1628731500000|2021-08-12 01:25:00|96.88|94.68|96.87|94.67|97.04|94.84|96.55|94.35|0
1628731800000|2021-08-12 01:30:00|97.03|94.83|96.71|94.51|97.03|94.83|96.55|94.35|0
1628732100000|2021-08-12 01:35:00|96.79|94.59|96.87|94.67|97.03|94.83|96.71|94.51|0
1628732400000|2021-08-12 01:40:00|96.79|94.59|97.19|94.99|97.51|95.31|96.71|94.51|0
1628732700000|2021-08-12 01:45:00|97.35|95.15|97.35|95.15|97.51|95.31|96.95|94.75|0
1628733000000|2021-08-12 01:50:00|97.19|94.99|97.34|95.14|97.35|95.15|96.86|94.66|0
1628733300000|2021-08-12 01:55:00|97.51|95.31|97.34|95.14|97.51|95.31|97.18|94.98|0
1628733600000|2021-08-12 02:00:00|97.5|95.3|96.85|94.65|97.5|95.3|96.85|94.65|0
1628733900000|2021-08-12 02:05:00|96.94|94.74|97.17|94.97|97.18|94.98|96.69|94.49|0
1628734200000|2021-08-12 02:10:00|97.01|94.81|97.01|94.81|97.33|95.13|97.01|94.81|0
1628734500000|2021-08-12 02:15:00|97.17|94.97|97.01|94.81|97.49|95.29|97.01|94.81|0
1628734800000|2021-08-12 02:20:00|97.17|94.97|97.17|94.97|97.33|95.13|97.01|94.81|0
1628735100000|2021-08-12 02:25:00|97.25|95.05|97|94.8|97.33|95.13|96.84|94.64|0
1628735400000|2021-08-12 02:30:00|96.92|94.72|97.08|94.88|97.16|94.96|96.84|94.64|0
1628735700000|2021-08-12 02:35:00|97.16|94.96|97|94.8|97.16|94.96|96.84|94.64|0
1628736000000|2021-08-12 02:40:00|96.92|94.72|96.99|94.79|97.16|94.96|96.83|94.63|0
1628736300000|2021-08-12 02:45:00|97.16|94.96|96.67|94.47|97.16|94.96|96.67|94.47|0
1628736600000|2021-08-12 02:50:00|96.83|94.63|96.91|94.71|96.99|94.79|96.67|94.47|0
1628736900000|2021-08-12 02:55:00|96.83|94.63|96.66|94.46|96.99|94.79|96.66|94.46|0
1628737200000|2021-08-12 03:00:00|96.59|94.39|96.18|93.98|96.66|94.46|96.18|93.98|0
1628737500000|2021-08-12 03:05:00|96.02|93.82|95.85|93.65|96.02|93.82|95.69|93.49|0
1628737800000|2021-08-12 03:10:00|95.69|93.49|95.85|93.65|96.01|93.81|95.69|93.49|0
1628738100000|2021-08-12 03:15:00|96.01|93.81|96.01|93.81|96.09|93.89|95.85|93.65|0
1628738400000|2021-08-12 03:20:00|96.17|93.97|95.93|93.73|96.17|93.97|95.85|93.65|0
1628738700000|2021-08-12 03:25:00|96.01|93.81|95.84|93.64|96.01|93.81|95.68|93.48|0
1628739000000|2021-08-12 03:30:00|95.76|93.56|95.68|93.48|95.84|93.64|95.68|93.48|0
1628739300000|2021-08-12 03:35:00|95.84|93.64|95.52|93.32|95.84|93.64|95.52|93.32|0
1628739600000|2021-08-12 03:40:00|95.36|93.16|95.35|93.15|95.52|93.32|95.35|93.15|0
1628739900000|2021-08-12 03:45:00|95.51|93.31|95.35|93.15|95.51|93.31|95.35|93.15|0
1628740200000|2021-08-12 03:50:00|95.19|92.99|95.67|93.47|95.67|93.47|95.19|92.99|0
1628740500000|2021-08-12 03:55:00|95.51|93.31|95.67|93.47|95.67|93.47|95.51|93.31|0
1628740800000|2021-08-12 04:00:00|95.51|93.31|95.98|93.78|95.99|93.79|95.51|93.31|0
1628741100000|2021-08-12 04:05:00|96.14|93.94|95.98|93.78|96.14|93.94|95.98|93.78|0
1628741400000|2021-08-12 04:10:00|96.14|93.94|96.14|93.94|96.14|93.94|96.06|93.86|0
1628741700000|2021-08-12 04:15:00|96.3|94.1|95.98|93.78|96.3|94.1|95.98|93.78|0
1628742000000|2021-08-12 04:20:00|96.06|93.86|96.13|93.93|96.3|94.1|95.98|93.78|0
1628742300000|2021-08-12 04:25:00|96.22|94.02|96.29|94.09|96.45|94.25|96.22|94.02|0
1628742600000|2021-08-12 04:30:00|96.21|94.01|96.29|94.09|96.29|94.09|96.13|93.93|0
1628742900000|2021-08-12 04:35:00|96.13|93.93|96.13|93.93|96.29|94.09|95.97|93.77|0
1628743200000|2021-08-12 04:40:00|96.21|94.01|96.45|94.25|96.45|94.25|96.13|93.93|0
1628743500000|2021-08-12 04:45:00|96.61|94.41|96.6|94.4|96.61|94.41|96.44|94.24|0
1628743800000|2021-08-12 04:50:00|96.76|94.56|96.85|94.65|96.92|94.72|96.76|94.56|0
1628744100000|2021-08-12 04:55:00|96.92|94.72|96.6|94.4|96.92|94.72|96.6|94.4|0
1628744400000|2021-08-12 05:00:00|96.76|94.56|97.24|95.04|97.24|95.04|96.6|94.4|0
1628744700000|2021-08-12 05:05:00|97.16|94.96|96.92|94.72|97.24|95.04|96.84|94.64|0
1628745000000|2021-08-12 05:10:00|97.08|94.88|97.07|94.87|97.24|95.04|96.91|94.71|0
1628745300000|2021-08-12 05:15:00|97.24|95.04|97.16|94.96|97.24|95.04|97.07|94.87|0
1628745600000|2021-08-12 05:20:00|97.07|94.87|97.07|94.87|97.16|94.96|96.75|94.55|0
1628745900000|2021-08-12 05:25:00|96.91|94.71|97.39|95.19|97.39|95.19|96.75|94.55|0
1628746200000|2021-08-12 05:30:00|97.23|95.03|97.39|95.19|97.55|95.35|97.07|94.87|0
1628746500000|2021-08-12 05:35:00|97.47|95.27|97.87|95.67|97.87|95.67|97.47|95.27|0
1628746800000|2021-08-12 05:40:00|97.71|95.51|98.19|95.99|98.19|95.99|97.71|95.51|0
1628747100000|2021-08-12 05:45:00|98.36|96.16|98.11|95.91|98.36|96.16|98.03|95.83|0
1628747400000|2021-08-12 05:50:00|98.03|95.83|97.7|95.5|98.35|96.15|97.7|95.5|0
1628747700000|2021-08-12 05:55:00|97.86|95.66|98.02|95.82|98.19|95.99|97.38|95.18|0
1628748000000|2021-08-12 06:00:00|97.86|95.66|97.37|95.17|97.86|95.66|97.37|95.17|0
1628748300000|2021-08-12 06:05:00|97.53|95.33|97.37|95.17|97.53|95.33|97.37|95.17|0
1628748600000|2021-08-12 06:10:00|97.53|95.33|97.37|95.17|97.53|95.33|97.2|95|0
1628748900000|2021-08-12 06:15:00|97.53|95.33|97.36|95.16|97.69|95.49|97.36|95.16|0
1628749200000|2021-08-12 06:20:00|97.2|95|97.69|95.49|97.85|95.65|97.2|95|0
1628749500000|2021-08-12 06:25:00|97.52|95.32|97.68|95.48|98.01|95.81|97.52|95.32|0
1628749800000|2021-08-12 06:30:00|97.85|95.65|98.17|95.97|98.17|95.97|97.84|95.64|0
1628750100000|2021-08-12 06:35:00|98|95.8|99.14|96.94|99.31|97.11|98|95.8|0
1628750400000|2021-08-12 06:40:00|99.07|96.87|99.14|96.94|99.31|97.11|98.65|96.45|0
1628750700000|2021-08-12 06:45:00|99.31|97.11|99.3|97.1|99.47|97.27|99.3|97.1|0
1628751000000|2021-08-12 06:50:00|99.14|96.94|99.14|96.94|99.3|97.1|98.97|96.77|0
1628751300000|2021-08-12 06:55:00|99.3|97.1|98.81|96.61|99.3|97.1|98.48|96.28|0
1628751600000|2021-08-12 07:00:00|98.64|96.44|99.11|96.91|99.44|97.24|97.83|95.63|0
1628751900000|2021-08-12 07:05:00|98.91|97.11|98.75|96.95|99.4|97.6|98.42|96.62|0
1628752200000|2021-08-12 07:10:00|98.59|96.79|98.91|97.11|99.24|97.44|98.26|96.46|0
1628752500000|2021-08-12 07:15:00|99.07|97.27|98.25|96.45|99.07|97.27|98.25|96.45|0
1628752800000|2021-08-12 07:20:00|98.42|96.62|98.25|96.45|98.42|96.62|97.28|95.48|0
1628753100000|2021-08-12 07:25:00|98.09|96.29|98.09|96.29|98.74|96.94|97.85|96.05|0
1628753400000|2021-08-12 07:30:00|97.92|96.12|97.76|95.96|98.09|96.29|97.43|95.63|0
1628753700000|2021-08-12 07:35:00|97.6|95.8|97.27|95.47|97.76|95.96|97.27|95.47|0
1628754000000|2021-08-12 07:40:00|97.43|95.63|97.59|95.79|97.75|95.95|97.43|95.63|0
1628754300000|2021-08-12 07:45:00|97.75|95.95|96.94|95.14|97.75|95.95|96.78|94.98|0
1628754600000|2021-08-12 07:50:00|97.1|95.3|97.02|95.22|97.26|95.46|96.78|94.98|0
1628754900000|2021-08-12 07:55:00|97.1|95.3|96.86|95.06|97.1|95.3|96.61|94.81|0
1628755200000|2021-08-12 08:00:00|96.94|95.14|96.93|95.13|97.58|95.78|96.77|94.97|0
1628755500000|2021-08-12 08:05:00|96.77|94.97|97.25|95.45|97.42|95.62|96.61|94.81|0
1628755800000|2021-08-12 08:10:00|97.42|95.62|97.25|95.45|97.9|96.1|97.25|95.45|0
1628756100000|2021-08-12 08:15:00|97.41|95.61|97.57|95.77|97.73|95.93|97.25|95.45|0
1628756400000|2021-08-12 08:20:00|97.41|95.61|96.92|95.12|97.57|95.77|96.92|95.12|0
1628756700000|2021-08-12 08:25:00|97.08|95.28|96.92|95.12|97.25|95.45|96.92|95.12|0
1628757000000|2021-08-12 08:30:00|96.76|94.96|96.43|94.63|96.76|94.96|96.27|94.47|0
1628757300000|2021-08-12 08:35:00|96.36|94.56|96.43|94.63|96.59|94.79|96.27|94.47|0
1628757600000|2021-08-12 08:40:00|96.27|94.47|96.27|94.47|96.43|94.63|96.19|94.39|0
1628757900000|2021-08-12 08:45:00|96.11|94.31|96.43|94.63|96.59|94.79|96.11|94.31|0
1628758200000|2021-08-12 08:50:00|96.59|94.79|96.1|94.3|96.59|94.79|95.94|94.14|0
1628758500000|2021-08-12 08:55:00|95.94|94.14|96.1|94.3|96.26|94.46|95.78|93.98|0
1628758800000|2021-08-12 09:00:00|95.94|94.14|96.1|94.3|96.1|94.3|95.62|93.82|0
1628759100000|2021-08-12 09:05:00|95.93|94.13|96.41|94.61|96.5|94.7|95.77|93.97|0
1628759400000|2021-08-12 09:10:00|96.5|94.7|96.57|94.77|96.9|95.1|96.09|94.29|0
1628759700000|2021-08-12 09:15:00|96.41|94.61|96.25|94.45|96.41|94.61|96.17|94.37|0
1628760000000|2021-08-12 09:20:00|96.09|94.29|95.92|94.12|96.09|94.29|95.77|93.97|0
1628760300000|2021-08-12 09:25:00|95.76|93.96|95.92|94.12|95.92|94.12|95.76|93.96|0
1628760600000|2021-08-12 09:30:00|96.08|94.28|96.24|94.44|96.4|94.6|96.08|94.28|0
1628760900000|2021-08-12 09:35:00|96.08|94.28|96.08|94.28|96.24|94.44|95.92|94.12|0
1628761200000|2021-08-12 09:40:00|96.16|94.36|96.23|94.43|96.4|94.6|96.07|94.27|0
1628761500000|2021-08-12 09:45:00|96.07|94.27|96.07|94.27|96.07|94.27|95.91|94.11|0
1628761800000|2021-08-12 09:50:00|95.99|94.19|96.07|94.27|96.23|94.43|95.91|94.11|0
1628762100000|2021-08-12 09:55:00|96.23|94.43|95.58|93.78|96.23|94.43|95.58|93.78|0
1628762400000|2021-08-12 10:00:00|95.42|93.62|95.9|94.1|95.9|94.1|95.26|93.46|0
1628762700000|2021-08-12 10:05:00|95.99|94.19|96.06|94.26|96.22|94.42|95.9|94.1|0
1628763000000|2021-08-12 10:10:00|96.14|94.34|95.42|93.62|96.14|94.34|95.42|93.62|0
1628763300000|2021-08-12 10:15:00|95.58|93.78|95.89|94.09|95.9|94.1|95.41|93.61|0
1628763600000|2021-08-12 10:20:00|95.73|93.93|95.73|93.93|95.89|94.09|95.73|93.93|0
1628763900000|2021-08-12 10:25:00|95.89|94.09|95.73|93.93|96.05|94.25|95.41|93.61|0
1628764200000|2021-08-12 10:30:00|95.57|93.77|95.24|93.44|95.57|93.77|95.24|93.44|0
1628764500000|2021-08-12 10:35:00|95.08|93.28|95.24|93.44|95.24|93.44|95.08|93.28|0
1628764800000|2021-08-12 10:40:00|95.08|93.28|94.92|93.12|95.08|93.28|94.92|93.12|0
1628765100000|2021-08-12 10:45:00|94.6|92.8|94.6|92.8|94.76|92.96|94.12|92.32|0
1628765400000|2021-08-12 10:50:00|94.76|92.96|94.75|92.95|95.08|93.28|94.75|92.95|0
1628765700000|2021-08-12 10:55:00|94.91|93.11|94.91|93.11|95.23|93.43|94.75|92.95|0
1628766000000|2021-08-12 11:00:00|94.75|92.95|95.07|93.27|95.23|93.43|94.59|92.79|0
1628766300000|2021-08-12 11:05:00|95.23|93.43|95.23|93.43|95.39|93.59|94.99|93.19|0
1628766600000|2021-08-12 11:10:00|95.39|93.59|94.67|92.87|95.39|93.59|94.67|92.87|0
1628766900000|2021-08-12 11:15:00|94.74|92.94|94.42|92.62|94.74|92.94|94.26|92.46|0
1628767200000|2021-08-12 11:20:00|94.58|92.78|94.9|93.1|95.06|93.26|94.42|92.62|0
1628767500000|2021-08-12 11:25:00|94.74|92.94|95.05|93.25|95.21|93.41|94.74|92.94|0
1628767800000|2021-08-12 11:30:00|94.89|93.09|94.73|92.93|95.05|93.25|94.73|92.93|0
1628768100000|2021-08-12 11:35:00|94.57|92.77|94.57|92.77|94.73|92.93|94.57|92.77|0
1628768400000|2021-08-12 11:40:00|94.65|92.85|94.89|93.09|94.89|93.09|94.57|92.77|0
1628768700000|2021-08-12 11:45:00|95.05|93.25|95.04|93.24|95.05|93.25|94.72|92.92|0
1628769000000|2021-08-12 11:50:00|94.88|93.08|94.88|93.08|95.04|93.24|94.88|93.08|0
1628769300000|2021-08-12 11:55:00|95.04|93.24|95.04|93.24|95.04|93.24|95.04|93.24|0
1628769600000|2021-08-12 12:00:00|94.88|93.08|95.2|93.4|95.2|93.4|94.72|92.92|0
1628769900000|2021-08-12 12:05:00|95.04|93.24|95.28|93.48|95.52|93.72|95.04|93.24|0
1628770200000|2021-08-12 12:10:00|95.35|93.55|95.35|93.55|95.35|93.55|95.19|93.39|0
1628770500000|2021-08-12 12:15:00|95.51|93.71|95.51|93.71|95.67|93.87|95.35|93.55|0
1628770800000|2021-08-12 12:20:00|95.67|93.87|96.15|94.35|96.31|94.51|95.51|93.71|0
1628771100000|2021-08-12 12:25:00|95.99|94.19|96.31|94.51|96.63|94.83|95.99|94.19|0
1628771400000|2021-08-12 12:30:00|96.39|94.59|96.46|94.66|96.63|94.83|96.14|94.34|0
1628771700000|2021-08-12 12:35:00|96.62|94.82|96.3|94.5|96.62|94.82|95.98|94.18|0
1628772000000|2021-08-12 12:40:00|96.46|94.66|96.14|94.34|96.62|94.82|95.9|94.1|0
1628772300000|2021-08-12 12:45:00|96.22|94.42|97.43|95.63|97.91|96.11|96.14|94.34|0
1628772600000|2021-08-12 12:50:00|97.26|95.46|97.75|95.95|98.07|96.27|97.26|95.46|0
1628772900000|2021-08-12 12:55:00|97.58|95.78|97.58|95.78|97.67|95.87|97.26|95.46|0
1628773200000|2021-08-12 13:00:00|97.42|95.62|97.26|95.46|98.07|96.27|97.26|95.46|0
1628773500000|2021-08-12 13:05:00|97.09|95.29|96.28|94.48|97.26|95.46|95.96|94.16|0
1628773800000|2021-08-12 13:10:00|96.12|94.32|97.09|95.29|97.09|95.29|96.12|94.32|0
1628774100000|2021-08-12 13:15:00|96.93|95.13|96.76|94.96|97.09|95.29|96.6|94.8|0
1628774400000|2021-08-12 13:20:00|96.92|95.12|97.08|95.28|97.41|95.61|96.92|95.12|0
1628774700000|2021-08-12 13:25:00|96.76|94.96|96.92|95.12|97.08|95.28|96.27|94.47|0
1628775000000|2021-08-12 13:30:00|96.84|95.04|98.7|96.9|100.02|98.22|96.84|95.04|0
1628775300000|2021-08-12 13:35:00|99.03|97.23|99.85|98.05|100.67|98.87|99.03|97.23|0
1628775600000|2021-08-12 13:40:00|100.01|98.21|99.52|97.72|100.34|98.54|98.7|96.9|0
1628775900000|2021-08-12 13:45:00|99.84|98.04|99.19|97.39|100.01|98.21|98.53|96.73|0
1628776200000|2021-08-12 13:50:00|99.35|97.55|101.33|99.53|101.49|99.69|99.18|97.38|0
1628776500000|2021-08-12 13:55:00|101.49|99.69|100.17|98.37|101.66|99.86|99.67|97.87|0
1628776800000|2021-08-12 14:00:00|100|98.2|101.32|99.52|102.65|100.85|100|98.2|0
1628777100000|2021-08-12 14:05:00|101.49|99.69|102.32|100.52|102.98|101.18|101.49|99.69|0
1628777400000|2021-08-12 14:10:00|102.31|100.51|99.3|97.5|102.65|100.85|99.3|97.5|0
1628777700000|2021-08-12 14:15:00|99.47|97.67|98.31|96.51|100.13|98.33|98.15|96.35|0
1628778000000|2021-08-12 14:20:00|98.15|96.35|97.98|96.18|98.64|96.84|97.81|96.01|0
1628778300000|2021-08-12 14:25:00|97.9|96.1|97.16|95.36|98.14|96.34|96.99|95.19|0
1628778600000|2021-08-12 14:30:00|96.99|95.19|96.99|95.19|97.48|95.68|96.5|94.7|0
1628778900000|2021-08-12 14:35:00|96.83|95.03|96.99|95.19|97.48|95.68|96.66|94.86|0
1628779200000|2021-08-12 14:40:00|96.82|95.02|96.66|94.86|96.99|95.19|96.17|94.37|0
1628779500000|2021-08-12 14:45:00|96.98|95.18|96.17|94.37|97.15|95.35|96.17|94.37|0
1628779800000|2021-08-12 14:50:00|96|94.2|95.19|93.39|96|94.2|95.03|93.23|0
1628780100000|2021-08-12 14:55:00|95.35|93.55|94.15|92.35|95.67|93.87|93.99|92.19|0
1628780400000|2021-08-12 15:00:00|93.99|92.19|95.46|93.66|95.46|93.66|93.99|92.19|0
1628780700000|2021-08-12 15:05:00|95.29|93.49|95.45|93.65|96.11|94.31|95.05|93.25|0
1628781000000|2021-08-12 15:10:00|95.62|93.82|96.11|94.31|96.27|94.47|95.29|93.49|0
1628781300000|2021-08-12 15:15:00|96.27|94.47|94.79|92.99|96.27|94.47|94.63|92.83|0
1628781600000|2021-08-12 15:20:00|94.63|92.83|94.3|92.5|94.79|92.99|94.14|92.34|0
1628781900000|2021-08-12 15:25:00|94.14|92.34|93.81|92.01|94.14|92.34|93.17|91.37|0
1628782200000|2021-08-12 15:30:00|93.65|91.85|93|91.2|94.46|92.66|92.52|90.72|0
1628782500000|2021-08-12 15:35:00|93.32|91.52|92.68|90.88|93.49|91.69|92.51|90.71|0
1628782800000|2021-08-12 15:40:00|92.51|90.71|92.67|90.87|92.83|91.03|92.35|90.55|0
1628783100000|2021-08-12 15:45:00|92.83|91.03|92.83|91.03|93.16|91.36|92.67|90.87|0
1628783400000|2021-08-12 15:50:00|92.99|91.19|92.02|90.22|93.15|91.35|91.54|89.74|0
1628783700000|2021-08-12 15:55:00|91.86|90.06|92.99|91.19|92.99|91.19|91.86|90.06|0
1628784000000|2021-08-12 16:00:00|92.83|91.03|92.66|90.86|92.83|91.03|91.86|90.06|0
1628784300000|2021-08-12 16:05:00|92.82|91.02|91.06|89.26|92.82|91.02|91.06|89.26|0
1628784600000|2021-08-12 16:10:00|91.22|89.42|90.26|88.46|91.54|89.74|89.94|88.14|0
1628784900000|2021-08-12 16:15:00|90.42|88.62|91.05|89.25|92.01|90.21|90.42|88.62|0
1628785200000|2021-08-12 16:20:00|91.21|89.41|91.21|89.41|91.53|89.73|90.89|89.09|0
1628785500000|2021-08-12 16:25:00|91.05|89.25|90.25|88.45|91.05|89.25|89.93|88.13|0
1628785800000|2021-08-12 16:30:00|90.09|88.29|89.77|87.97|90.25|88.45|89.61|87.81|0
1628786100000|2021-08-12 16:35:00|89.61|87.81|89.77|87.97|90.09|88.29|89.45|87.65|0
1628786400000|2021-08-12 16:40:00|89.93|88.13|89.92|88.12|90.24|88.44|89.77|87.97|0
1628786700000|2021-08-12 16:45:00|90.08|88.28|89.76|87.96|90.24|88.44|89.61|87.81|0
1628787000000|2021-08-12 16:50:00|89.92|88.12|90.08|88.28|90.08|88.28|89.44|87.64|0
1628787300000|2021-08-12 16:55:00|89.92|88.12|90.07|88.27|90.55|88.75|89.76|87.96|0
1628787600000|2021-08-12 17:00:00|90.23|88.43|90.55|88.75|91.19|89.39|90.07|88.27|0
1628787900000|2021-08-12 17:05:00|90.39|88.59|90.55|88.75|91.02|89.22|90.23|88.43|0
1628788200000|2021-08-12 17:10:00|90.7|88.9|90.86|89.06|91.02|89.22|90.54|88.74|0
1628788500000|2021-08-12 17:15:00|91.02|89.22|91.02|89.22|91.34|89.54|90.38|88.58|0
1628788800000|2021-08-12 17:20:00|90.86|89.06|91.59|89.79|91.59|89.79|90.06|88.26|0
1628789100000|2021-08-12 17:25:00|90.54|88.74|90.06|88.26|90.54|88.74|90.06|88.26|0
1628789400000|2021-08-12 17:30:00|90.22|88.42|89.74|87.94|90.22|88.42|89.74|87.94|0
1628789700000|2021-08-12 17:35:00|89.9|88.1|89.58|87.78|89.9|88.1|89.58|87.78|0
1628790000000|2021-08-12 17:40:00|89.42|87.62|89.73|87.93|89.89|88.09|88.95|87.15|0
1628790300000|2021-08-12 17:45:00|89.89|88.09|89.89|88.09|90.05|88.25|89.66|87.86|0
1628790600000|2021-08-12 17:50:00|90.05|88.25|89.41|87.61|90.21|88.41|89.25|87.45|0
1628790900000|2021-08-12 17:55:00|89.25|87.45|89.88|88.08|89.88|88.08|89.09|87.29|0
1628791200000|2021-08-12 18:00:00|89.73|87.93|89.72|87.92|90.36|88.56|89.57|87.77|0
1628791500000|2021-08-12 18:05:00|89.56|87.76|89.4|87.6|89.72|87.92|89.25|87.45|0
1628791800000|2021-08-12 18:10:00|89.25|87.45|89.09|87.29|89.4|87.6|89.09|87.29|0
1628792100000|2021-08-12 18:15:00|89.24|87.44|88.3|86.5|89.24|87.44|88.3|86.5|0
1628792400000|2021-08-12 18:20:00|88.45|86.65|88.45|86.65|88.61|86.81|87.98|86.18|0
1628792700000|2021-08-12 18:25:00|88.61|86.81|88.45|86.65|89.24|87.44|88.29|86.49|0
1628793000000|2021-08-12 18:30:00|88.61|86.81|88.13|86.33|88.61|86.81|87.82|86.02|0
1628793300000|2021-08-12 18:35:00|87.98|86.18|87.66|85.86|88.13|86.33|87.5|85.7|0
1628793600000|2021-08-12 18:40:00|87.5|85.7|87.97|86.17|88.13|86.33|87.5|85.7|0
1628793900000|2021-08-12 18:45:00|87.89|86.09|87.65|85.85|87.97|86.17|87.5|85.7|0
1628794200000|2021-08-12 18:50:00|87.81|86.01|86.87|85.07|87.81|86.01|86.87|85.07|0
1628794500000|2021-08-12 18:55:00|86.72|84.92|87.86|86.06|88.17|86.37|86.56|84.76|0
1628794800000|2021-08-12 19:00:00|87.71|85.91|87.7|85.9|87.71|85.91|87.4|85.6|0
1628795100000|2021-08-12 19:05:00|87.55|85.75|87.24|85.44|87.7|85.9|86.62|84.82|0
1628795400000|2021-08-12 19:10:00|87.08|85.28|87.08|85.28|87.55|85.75|86.93|85.13|0
1628795700000|2021-08-12 19:15:00|87.24|85.44|87.08|85.28|87.54|85.74|87.08|85.28|0
1628796000000|2021-08-12 19:20:00|86.92|85.12|87.08|85.28|87.16|85.36|86.46|84.66|0
1628796300000|2021-08-12 19:25:00|87.23|85.43|86.77|84.97|87.54|85.74|86.61|84.81|0
1628796600000|2021-08-12 19:30:00|86.92|85.12|86.46|84.66|87.38|85.58|86.46|84.66|0
1628796900000|2021-08-12 19:35:00|86.61|84.81|85.69|83.89|86.61|84.81|85.69|83.89|0
1628797200000|2021-08-12 19:40:00|85.62|83.82|86.76|84.96|86.91|85.11|85.54|83.74|0
1628797500000|2021-08-12 19:45:00|87.06|85.26|86.91|85.11|87.37|85.57|86.6|84.8|0
1628797800000|2021-08-12 19:50:00|87.52|85.72|85.68|83.88|87.68|85.88|85.38|83.58|0
1628798100000|2021-08-12 19:55:00|85.53|83.73|86.29|84.49|86.44|84.64|85.38|83.58|0
1628798400000|2021-08-12 20:00:00|86.44|84.64|86.44|84.64|87.21|85.41|86.44|84.64|0
1628798700000|2021-08-12 20:05:00|86.59|84.79|86.9|85.1|87.05|85.25|86.44|84.64|0
1628799000000|2021-08-12 20:10:00|87.05|85.25|86.74|84.94|87.05|85.25|86.74|84.94|0
1628799300000|2021-08-12 20:15:00|86.94|84.74|86.78|84.58|86.94|84.74|86.63|84.43|0
1628799600000|2021-08-12 20:20:00|86.94|84.74|86.78|84.58|86.94|84.74|86.78|84.58|0
1628799900000|2021-08-12 20:25:00|86.63|84.43|86.78|84.58|86.78|84.58|86.63|84.43|0
1628800200000|2021-08-12 20:30:00|86.63|84.43|86.47|84.27|86.63|84.43|86.47|84.27|0
1628800500000|2021-08-12 20:35:00|86.32|84.12|86.16|83.96|86.32|84.12|86.01|83.81|0
1628800800000|2021-08-12 20:40:00|86.01|83.81|86.16|83.96|86.16|83.96|86.01|83.81|0
1628801100000|2021-08-12 20:45:00|86.31|84.11|86.31|84.11|86.31|84.11|86|83.8|0
1628801400000|2021-08-12 20:50:00|86.16|83.96|86|83.8|86.16|83.96|85.85|83.65|0
1628801700000|2021-08-12 20:55:00|85.85|83.65|85.62|83.42|86|83.8|85.62|83.42|0
1628802000000|2021-08-12 21:00:00|85.94|83.74|85.87|83.67|85.94|83.74|85.69|83.49|0
1628802300000|2021-08-12 21:05:00|85.82|83.62|85.91|83.71|85.93|83.73|85.78|83.58|0
1628802600000|2021-08-12 21:10:00|86.04|83.84|85.62|83.42|86.11|83.91|85.58|83.38|0
1628802900000|2021-08-12 21:15:00|85.86|83.66|85.9|83.7|86.01|83.81|85.71|83.51|0
1628803200000|2021-08-12 21:20:00|85.93|83.73|85.79|83.59|85.94|83.74|85.77|83.57|0
1628803500000|2021-08-12 21:25:00|85.87|83.67|85.94|83.74|85.94|83.74|85.87|83.67|0
1628803800000|2021-08-12 21:30:00|85.96|83.76|85.81|83.61|86|83.8|85.81|83.61|0
1628804100000|2021-08-12 21:35:00|85.78|83.58|86|83.8|86|83.8|85.56|83.36|0
1628804400000|2021-08-12 21:40:00|86.05|83.85|86.17|83.97|86.18|83.98|86.05|83.85|0
1628804700000|2021-08-12 21:45:00|86.24|84.04|86.06|83.86|86.27|84.07|86.05|83.85|0
1628805000000|2021-08-12 21:50:00|86.04|83.84|86.04|83.84|86.06|83.86|86.04|83.84|0
1628805300000|2021-08-12 21:55:00|86.01|83.81|85.92|83.72|86.04|83.84|85.9|83.7|0
1628805600000|2021-08-12 22:00:00|86.04|83.84|87.03|84.83|87.11|84.91|86.04|83.84|0
1628805900000|2021-08-12 22:05:00|87.19|84.99|87.11|84.91|87.19|84.99|86.88|84.68|0
1628806200000|2021-08-12 22:10:00|87.03|84.83|87.18|84.98|87.34|85.14|87.03|84.83|0
1628806500000|2021-08-12 22:15:00|87.03|84.83|87.18|84.98|87.33|85.13|86.72|84.52|0
1628806800000|2021-08-12 22:20:00|87.33|85.13|87.02|84.82|87.33|85.13|87.02|84.82|0
1628807100000|2021-08-12 22:25:00|87.18|84.98|87.02|84.82|87.33|85.13|87.02|84.82|0
1628807400000|2021-08-12 22:30:00|87.17|84.97|87.02|84.82|87.17|84.97|87.02|84.82|0
1628807700000|2021-08-12 22:35:00|86.86|84.66|86.63|84.43|87.02|84.82|86.63|84.43|0
1628808000000|2021-08-12 22:40:00|86.71|84.51|86.55|84.35|86.71|84.51|86.55|84.35|0
1628808300000|2021-08-12 22:45:00|86.63|84.43|86.7|84.5|86.7|84.5|86.55|84.35|0
1628808600000|2021-08-12 22:50:00|86.85|84.65|86.7|84.5|86.85|84.65|86.7|84.5|0
1628808900000|2021-08-12 22:55:00|86.85|84.65|87|84.8|87|84.8|86.85|84.65|0
1628809200000|2021-08-12 23:00:00|86.85|84.65|87.31|85.11|87.31|85.11|86.85|84.65|0
1628809500000|2021-08-12 23:05:00|87.15|84.95|87.15|84.95|87.15|84.95|87|84.8|0
1628809800000|2021-08-12 23:10:00|87|84.8|86.84|84.64|87.15|84.95|86.84|84.64|0
1628810100000|2021-08-12 23:15:00|86.99|84.79|86.84|84.64|86.99|84.79|86.84|84.64|0
1628810400000|2021-08-12 23:20:00|86.92|84.72|87.14|84.94|87.14|84.94|86.84|84.64|0
1628810700000|2021-08-12 23:25:00|87.07|84.87|86.68|84.48|87.07|84.87|86.68|84.48|0
1628811000000|2021-08-12 23:30:00|86.76|84.56|87.29|85.09|87.29|85.09|86.76|84.56|0
1628811300000|2021-08-12 23:35:00|87.14|84.94|87.29|85.09|87.44|85.24|87.13|84.93|0
1628811600000|2021-08-12 23:40:00|87.13|84.93|87.44|85.24|87.59|85.39|87.13|84.93|0
1628811900000|2021-08-12 23:45:00|87.52|85.32|87.59|85.39|87.75|85.55|87.44|85.24|0
1628812200000|2021-08-12 23:50:00|87.75|85.55|87.43|85.23|87.9|85.7|87.36|85.16|0
1628812500000|2021-08-12 23:55:00|87.59|85.39|87.67|85.47|87.74|85.54|87.43|85.23|0
1628812800000|2021-08-13 00:00:00|87.59|85.39|87.74|85.54|87.89|85.69|87.58|85.38|0
1628813100000|2021-08-13 00:05:00|87.58|85.38|88.2|86|88.35|86.15|87.58|85.38|0
1628813400000|2021-08-13 00:10:00|88.04|85.84|88.12|85.92|88.51|86.31|87.89|85.69|0
1628813700000|2021-08-13 00:15:00|88.2|86|87.73|85.53|88.2|86|87.73|85.53|0
1628814000000|2021-08-13 00:20:00|87.57|85.37|87.81|85.61|88.04|85.84|87.57|85.37|0
1628814300000|2021-08-13 00:25:00|87.88|85.68|87.41|85.21|88.03|85.83|87.41|85.21|0
1628814600000|2021-08-13 00:30:00|87.26|85.06|86.8|84.6|87.26|85.06|86.64|84.44|0
1628814900000|2021-08-13 00:35:00|86.64|84.44|87.1|84.9|87.1|84.9|86.64|84.44|0
1628815200000|2021-08-13 00:40:00|87.25|85.05|87.1|84.9|87.56|85.36|87.1|84.9|0
1628815500000|2021-08-13 00:45:00|87.25|85.05|87.25|85.05|87.56|85.36|87.1|84.9|0
1628815800000|2021-08-13 00:50:00|87.33|85.13|87.4|85.2|87.4|85.2|86.94|84.74|0
1628816100000|2021-08-13 00:55:00|87.25|85.05|87.17|84.97|87.4|85.2|87.02|84.82|0
1628816400000|2021-08-13 01:00:00|87.24|85.04|87.55|85.35|87.55|85.35|87.09|84.89|0
1628816700000|2021-08-13 01:05:00|87.7|85.5|87.55|85.35|87.7|85.5|87.39|85.19|0
1628817000000|2021-08-13 01:10:00|87.7|85.5|87.85|85.65|88.01|85.81|87.55|85.35|0
1628817300000|2021-08-13 01:15:00|87.78|85.58|87.54|85.34|87.85|85.65|87.54|85.34|0
1628817600000|2021-08-13 01:20:00|87.7|85.5|87.69|85.49|87.7|85.5|87.39|85.19|0
1628817900000|2021-08-13 01:25:00|87.62|85.42|87.54|85.34|87.77|85.57|87.38|85.18|0
1628818200000|2021-08-13 01:30:00|87.62|85.42|87.22|85.02|87.62|85.42|87.07|84.87|0
1628818500000|2021-08-13 01:35:00|87.15|84.95|87.07|84.87|87.69|85.49|86.91|84.71|0
1628818800000|2021-08-13 01:40:00|86.91|84.71|86.91|84.71|87.37|85.17|86.91|84.71|0
1628819100000|2021-08-13 01:45:00|86.84|84.64|86.91|84.71|87.22|85.02|86.6|84.4|0
1628819400000|2021-08-13 01:50:00|87.06|84.86|87.06|84.86|87.06|84.86|86.75|84.55|0
1628819700000|2021-08-13 01:55:00|87.21|85.01|87.06|84.86|87.21|85.01|86.9|84.7|0
1628820000000|2021-08-13 02:00:00|86.9|84.7|87.05|84.85|87.21|85.01|86.9|84.7|0
1628820300000|2021-08-13 02:05:00|86.9|84.7|86.74|84.54|86.9|84.7|86.44|84.24|0
1628820600000|2021-08-13 02:10:00|86.9|84.7|86.43|84.23|86.9|84.7|86.43|84.23|0
1628820900000|2021-08-13 02:15:00|86.36|84.16|85.82|83.62|86.43|84.23|85.82|83.62|0
1628821200000|2021-08-13 02:20:00|85.97|83.77|85.97|83.77|86.12|83.92|85.82|83.62|0
1628821500000|2021-08-13 02:25:00|85.82|83.62|86.27|84.07|86.27|84.07|85.74|83.54|0
1628821800000|2021-08-13 02:30:00|86.12|83.92|86.88|84.68|87.04|84.84|86.12|83.92|0
1628822100000|2021-08-13 02:35:00|87.04|84.84|86.88|84.68|87.04|84.84|86.88|84.68|0
1628822400000|2021-08-13 02:40:00|87.03|84.83|87.03|84.83|87.34|85.14|86.88|84.68|0
1628822700000|2021-08-13 02:45:00|87.19|84.99|86.87|84.67|87.19|84.99|86.72|84.52|0
1628823000000|2021-08-13 02:50:00|87.03|84.83|87.49|85.29|87.49|85.29|86.87|84.67|0
1628823300000|2021-08-13 02:55:00|87.64|85.44|87.64|85.44|87.79|85.59|87.33|85.13|0
1628823600000|2021-08-13 03:00:00|87.57|85.37|87.02|84.82|87.64|85.44|86.87|84.67|0
1628823900000|2021-08-13 03:05:00|87.1|84.9|87.17|84.97|87.33|85.13|87.1|84.9|0
1628824200000|2021-08-13 03:10:00|87.25|85.05|87.32|85.12|87.32|85.12|87.17|84.97|0
1628824500000|2021-08-13 03:15:00|87.17|84.97|87.17|84.97|87.17|84.97|87.01|84.81|0
1628824800000|2021-08-13 03:20:00|87.25|85.05|87.32|85.12|87.47|85.27|87.17|84.97|0
1628825100000|2021-08-13 03:25:00|87.16|84.96|87.01|84.81|87.24|85.04|86.85|84.65|0
1628825400000|2021-08-13 03:30:00|87.09|84.89|87|84.8|87.16|84.96|86.85|84.65|0
1628825700000|2021-08-13 03:35:00|86.85|84.65|86.85|84.65|87|84.8|86.69|84.49|0
1628826000000|2021-08-13 03:40:00|86.93|84.73|86.84|84.64|87|84.8|86.84|84.64|0
1628826300000|2021-08-13 03:45:00|86.69|84.49|86.69|84.49|86.84|84.64|86.53|84.33|0
1628826600000|2021-08-13 03:50:00|86.61|84.41|86.53|84.33|86.69|84.49|86.53|84.33|0
1628826900000|2021-08-13 03:55:00|86.61|84.41|86.68|84.48|86.84|84.64|86.61|84.41|0
1628827200000|2021-08-13 04:00:00|86.76|84.56|86.68|84.48|86.84|84.64|86.53|84.33|0
1628827500000|2021-08-13 04:05:00|86.6|84.4|86.68|84.48|86.83|84.63|86.6|84.4|0
1628827800000|2021-08-13 04:10:00|86.6|84.4|86.67|84.47|86.67|84.47|86.52|84.32|0
1628828100000|2021-08-13 04:15:00|86.6|84.4|86.67|84.47|86.67|84.47|86.52|84.32|0
1628828400000|2021-08-13 04:20:00|86.52|84.32|86.51|84.31|86.52|84.32|86.51|84.31|0
1628828700000|2021-08-13 04:25:00|86.36|84.16|86.36|84.16|86.36|84.16|86.36|84.16|0
1628829000000|2021-08-13 04:30:00|86.2|84|86.36|84.16|86.51|84.31|86.05|83.85|0
1628829300000|2021-08-13 04:35:00|86.35|84.15|86.51|84.31|86.51|84.31|86.35|84.15|0
1628829600000|2021-08-13 04:40:00|86.35|84.15|86.35|84.15|86.5|84.3|86.35|84.15|0
1628829900000|2021-08-13 04:45:00|86.5|84.3|86.35|84.15|86.5|84.3|86.35|84.15|0
1628830200000|2021-08-13 04:50:00|86.5|84.3|86.5|84.3|86.5|84.3|86.34|84.14|0
1628830500000|2021-08-13 04:55:00|86.34|84.14|86.49|84.29|86.65|84.45|86.34|84.14|0
1628830800000|2021-08-13 05:00:00|86.34|84.14|86.26|84.06|86.49|84.29|86.19|83.99|0
1628831100000|2021-08-13 05:05:00|86.34|84.14|86.49|84.29|86.64|84.44|86.18|83.98|0
1628831400000|2021-08-13 05:10:00|86.64|84.44|86.49|84.29|86.72|84.52|86.49|84.29|0
1628831700000|2021-08-13 05:15:00|86.64|84.44|86.64|84.44|86.79|84.59|86.49|84.29|0
1628832000000|2021-08-13 05:20:00|86.79|84.59|86.63|84.43|86.94|84.74|86.63|84.43|0
1628832300000|2021-08-13 05:25:00|86.48|84.28|86.63|84.43|86.79|84.59|86.48|84.28|0
1628832600000|2021-08-13 05:30:00|86.48|84.28|86.94|84.74|86.94|84.74|86.48|84.28|0
1628832900000|2021-08-13 05:35:00|87.09|84.89|87.09|84.89|87.09|84.89|86.78|84.58|0
1628833200000|2021-08-13 05:40:00|87.01|84.81|87.08|84.88|87.09|84.89|86.93|84.73|0
1628833500000|2021-08-13 05:45:00|87.24|85.04|86.93|84.73|87.39|85.19|86.93|84.73|0
1628833800000|2021-08-13 05:50:00|86.77|84.57|86.77|84.57|87.08|84.88|86.77|84.57|0
1628834100000|2021-08-13 05:55:00|86.62|84.42|86.61|84.41|86.92|84.72|86.46|84.26|0
1628834400000|2021-08-13 06:00:00|86.77|84.57|86.61|84.41|86.77|84.57|86.46|84.26|0
1628834700000|2021-08-13 06:05:00|86.69|84.49|86.76|84.56|87.07|84.87|86.61|84.41|0
1628835000000|2021-08-13 06:10:00|86.84|84.64|86.91|84.71|86.92|84.72|86.61|84.41|0
1628835300000|2021-08-13 06:15:00|86.84|84.64|86.76|84.56|87.07|84.87|86.6|84.4|0
1628835600000|2021-08-13 06:20:00|86.6|84.4|86.91|84.71|87.06|84.86|86.53|84.33|0
1628835900000|2021-08-13 06:25:00|86.75|84.55|86.29|84.09|86.75|84.55|86.14|83.94|0
1628836200000|2021-08-13 06:30:00|86.14|83.94|86.29|84.09|86.29|84.09|86.13|83.93|0
1628836500000|2021-08-13 06:35:00|86.44|84.24|86.59|84.39|86.75|84.55|86.44|84.24|0
1628836800000|2021-08-13 06:40:00|86.44|84.24|86.28|84.08|86.59|84.39|86.28|84.08|0
1628837100000|2021-08-13 06:45:00|86.44|84.24|85.97|83.77|86.59|84.39|85.97|83.77|0
1628837400000|2021-08-13 06:50:00|85.9|83.7|85.97|83.77|86.05|83.85|85.82|83.62|0
1628837700000|2021-08-13 06:55:00|85.82|83.62|85.97|83.77|85.97|83.77|85.66|83.46|0
1628838000000|2021-08-13 07:00:00|85.81|83.61|85.66|83.46|85.97|83.77|85.35|83.15|0
1628838300000|2021-08-13 07:05:00|85.46|83.66|85.08|83.28|85.46|83.66|84.54|82.74|0
1628838600000|2021-08-13 07:10:00|85|83.2|85.59|83.79|85.59|83.79|85|83.2|0
1628838900000|2021-08-13 07:15:00|85.44|83.64|85.74|83.94|85.89|84.09|85.43|83.63|0
1628839200000|2021-08-13 07:20:00|85.89|84.09|85.89|84.09|86.04|84.24|85.58|83.78|0
1628839500000|2021-08-13 07:25:00|85.97|84.17|85.88|84.08|86.04|84.24|85.58|83.78|0
1628839800000|2021-08-13 07:30:00|85.73|83.93|86.19|84.39|86.19|84.39|85.73|83.93|0
1628840100000|2021-08-13 07:35:00|86.03|84.23|86.18|84.38|86.19|84.39|85.88|84.08|0
1628840400000|2021-08-13 07:40:00|86.03|84.23|85.72|83.92|86.18|84.38|85.42|83.62|0
1628840700000|2021-08-13 07:45:00|85.57|83.77|85.57|83.77|85.72|83.92|85.42|83.62|0
1628841000000|2021-08-13 07:50:00|85.42|83.62|84.05|82.25|85.42|83.62|84.05|82.25|0
1628841300000|2021-08-13 07:55:00|84.2|82.4|84.65|82.85|84.65|82.85|83.9|82.1|0
1628841600000|2021-08-13 08:00:00|84.5|82.7|84.65|82.85|84.65|82.85|84.35|82.55|0
1628841900000|2021-08-13 08:05:00|84.5|82.7|84.8|83|84.95|83.15|84.34|82.54|0
1628842200000|2021-08-13 08:10:00|84.95|83.15|85.1|83.3|85.4|83.6|84.95|83.15|0
1628842500000|2021-08-13 08:15:00|85.55|83.75|85.25|83.45|85.55|83.75|85.09|83.29|0
1628842800000|2021-08-13 08:20:00|85.09|83.29|85.02|83.22|85.24|83.44|84.79|82.99|0
1628843100000|2021-08-13 08:25:00|84.94|83.14|85.24|83.44|85.24|83.44|84.94|83.14|0
1628843400000|2021-08-13 08:30:00|85.39|83.59|84.78|82.98|85.54|83.74|84.78|82.98|0
1628843700000|2021-08-13 08:35:00|84.93|83.13|84.93|83.13|85.08|83.28|84.93|83.13|0
1628844000000|2021-08-13 08:40:00|85.08|83.28|84.47|82.67|85.08|83.28|84.47|82.67|0
1628844300000|2021-08-13 08:45:00|84.32|82.52|84.17|82.37|84.32|82.52|84.02|82.22|0
1628844600000|2021-08-13 08:50:00|84.02|82.22|84.17|82.37|84.32|82.52|84.01|82.21|0
1628844900000|2021-08-13 08:55:00|84.16|82.36|83.71|81.91|84.32|82.52|83.71|81.91|0
1628845200000|2021-08-13 09:00:00|83.86|82.06|83.71|81.91|83.86|82.06|83.11|81.31|0
1628845500000|2021-08-13 09:05:00|83.56|81.76|83.4|81.6|83.71|81.91|83.4|81.6|0
1628845800000|2021-08-13 09:10:00|83.25|81.45|83.55|81.75|83.55|81.75|83.25|81.45|0
1628846100000|2021-08-13 09:15:00|83.7|81.9|83.7|81.9|83.85|82.05|83.55|81.75|0
1628846400000|2021-08-13 09:20:00|83.85|82.05|84.38|82.58|84.45|82.65|83.7|81.9|0
1628846700000|2021-08-13 09:25:00|84.3|82.5|84.15|82.35|84.6|82.8|84|82.2|0
1628847000000|2021-08-13 09:30:00|84.14|82.34|84.14|82.34|84.3|82.5|83.99|82.19|0
1628847300000|2021-08-13 09:35:00|84.29|82.49|84.29|82.49|84.44|82.64|84.14|82.34|0
1628847600000|2021-08-13 09:40:00|84.44|82.64|84.14|82.34|84.44|82.64|84.14|82.34|0
1628847900000|2021-08-13 09:45:00|83.98|82.18|83.98|82.18|84.14|82.34|83.83|82.03|0
1628848200000|2021-08-13 09:50:00|83.83|82.03|84.13|82.33|84.13|82.33|83.83|82.03|0
1628848500000|2021-08-13 09:55:00|84.28|82.48|83.38|81.58|84.28|82.48|83.38|81.58|0
1628848800000|2021-08-13 10:00:00|83.37|81.57|83.75|81.95|83.83|82.03|83.37|81.57|0
1628849100000|2021-08-13 10:05:00|83.67|81.87|84.12|82.32|84.28|82.48|83.67|81.87|0
1628849400000|2021-08-13 10:10:00|83.97|82.17|83.97|82.17|84.27|82.47|83.82|82.02|0
1628849700000|2021-08-13 10:15:00|83.9|82.1|83.97|82.17|84.12|82.32|83.82|82.02|0
1628850000000|2021-08-13 10:20:00|83.82|82.02|83.81|82.01|84.12|82.32|83.66|81.86|0
1628850300000|2021-08-13 10:25:00|83.96|82.16|84.26|82.46|84.41|82.61|83.96|82.16|0
1628850600000|2021-08-13 10:30:00|84.11|82.31|84.11|82.31|84.26|82.46|83.96|82.16|0
1628850900000|2021-08-13 10:35:00|84.26|82.46|84.11|82.31|84.26|82.46|83.96|82.16|0
1628851200000|2021-08-13 10:40:00|84.18|82.38|84.25|82.45|84.41|82.61|84.1|82.3|0
1628851500000|2021-08-13 10:45:00|84.1|82.3|84.33|82.53|84.4|82.6|84.1|82.3|0
1628851800000|2021-08-13 10:50:00|84.25|82.45|84.55|82.75|84.86|83.06|84.25|82.45|0
1628852100000|2021-08-13 10:55:00|84.7|82.9|84.85|83.05|84.85|83.05|84.55|82.75|0
1628852400000|2021-08-13 11:00:00|84.7|82.9|85|83.2|85.15|83.35|84.7|82.9|0
1628852700000|2021-08-13 11:05:00|84.85|83.05|84.85|83.05|85|83.2|84.7|82.9|0
1628853000000|2021-08-13 11:10:00|85|83.2|84.99|83.19|85.3|83.5|84.84|83.04|0
1628853300000|2021-08-13 11:15:00|85.15|83.35|84.99|83.19|85.15|83.35|84.99|83.19|0
1628853600000|2021-08-13 11:20:00|84.92|83.12|84.99|83.19|85.53|83.73|84.84|83.04|0
1628853900000|2021-08-13 11:25:00|84.92|83.12|84.83|83.03|84.99|83.19|84.68|82.88|0
1628854200000|2021-08-13 11:30:00|84.91|83.11|85.14|83.34|85.14|83.34|84.83|83.03|0
1628854500000|2021-08-13 11:35:00|84.98|83.18|85.13|83.33|85.59|83.79|84.98|83.18|0
1628854800000|2021-08-13 11:40:00|85.29|83.49|85.28|83.48|85.29|83.49|84.98|83.18|0
1628855100000|2021-08-13 11:45:00|85.13|83.33|85.13|83.33|85.28|83.48|85.13|83.33|0
1628855400000|2021-08-13 11:50:00|85.21|83.41|85.12|83.32|85.43|83.63|85.12|83.32|0
1628855700000|2021-08-13 11:55:00|85.28|83.48|85.43|83.63|85.43|83.63|85.12|83.32|0
1628856000000|2021-08-13 12:00:00|85.27|83.47|84.97|83.17|85.43|83.63|84.97|83.17|0
1628856300000|2021-08-13 12:05:00|84.81|83.01|85.12|83.32|85.27|83.47|84.66|82.86|0
1628856600000|2021-08-13 12:10:00|84.96|83.16|84.81|83.01|85.11|83.31|84.81|83.01|0
1628856900000|2021-08-13 12:15:00|84.96|83.16|84.81|83.01|84.96|83.16|84.5|82.7|0
1628857200000|2021-08-13 12:20:00|84.65|82.85|84.5|82.7|84.65|82.85|84.28|82.48|0
1628857500000|2021-08-13 12:25:00|84.65|82.85|84.19|82.39|84.65|82.85|84.04|82.24|0
1628857800000|2021-08-13 12:30:00|84.12|82.32|83.74|81.94|84.19|82.39|83.74|81.94|0
1628858100000|2021-08-13 12:35:00|83.89|82.09|84.04|82.24|84.04|82.24|83.59|81.79|0
1628858400000|2021-08-13 12:40:00|83.89|82.09|84.19|82.39|84.34|82.54|83.89|82.09|0
1628858700000|2021-08-13 12:45:00|84.03|82.23|83.58|81.78|84.19|82.39|83.43|81.63|0
1628859000000|2021-08-13 12:50:00|83.73|81.93|83.73|81.93|84.03|82.23|83.58|81.78|0
1628859300000|2021-08-13 12:55:00|83.8|82|83.42|81.62|83.88|82.08|83.42|81.62|0
1628859600000|2021-08-13 13:00:00|83.27|81.47|83.27|81.47|83.42|81.62|83.27|81.47|0
1628859900000|2021-08-13 13:05:00|83.12|81.32|83.42|81.62|83.57|81.77|82.97|81.17|0
1628860200000|2021-08-13 13:10:00|83.27|81.47|83.41|81.61|83.41|81.61|83.11|81.31|0
1628860500000|2021-08-13 13:15:00|83.26|81.46|82.81|81.01|83.26|81.46|82.81|81.01|0
1628860800000|2021-08-13 13:20:00|82.66|80.86|82.96|81.16|83.26|81.46|82.66|80.86|0
1628861100000|2021-08-13 13:25:00|82.81|81.01|83.11|81.31|83.56|81.76|82.36|80.56|0
1628861400000|2021-08-13 13:30:00|82.81|81.01|84.31|82.51|84.77|82.97|82.66|80.86|0
1628861700000|2021-08-13 13:35:00|84.16|82.36|84.61|82.81|85.68|83.88|83.85|82.05|0
1628862000000|2021-08-13 13:40:00|84.46|82.66|83.7|81.9|84.46|82.66|83.1|81.3|0
1628862300000|2021-08-13 13:45:00|83.25|81.45|81.9|80.1|83.25|81.45|81.6|79.8|0
1628862600000|2021-08-13 13:50:00|82.2|80.4|82.94|81.14|83.7|81.9|82.19|80.39|0
1628862900000|2021-08-13 13:55:00|83.09|81.29|83.54|81.74|83.54|81.74|82.19|80.39|0
1628863200000|2021-08-13 14:00:00|83.62|81.82|84.75|82.95|86.12|84.32|83.54|81.74|0
1628863500000|2021-08-13 14:05:00|84.9|83.1|84.74|82.94|85.35|83.55|84.14|82.34|0
1628863800000|2021-08-13 14:10:00|84.9|83.1|84.59|82.79|85.5|83.7|83.98|82.18|0
1628864100000|2021-08-13 14:15:00|84.74|82.94|82.78|80.98|84.74|82.94|82.18|80.38|0
1628864400000|2021-08-13 14:20:00|82.63|80.83|82.62|80.82|82.63|80.83|81.73|79.93|0
1628864700000|2021-08-13 14:25:00|82.77|80.97|84.13|82.33|84.73|82.93|82.77|80.97|0
1628865000000|2021-08-13 14:30:00|83.97|82.17|83.52|81.72|84.28|82.48|83.22|81.42|0
1628865300000|2021-08-13 14:35:00|83.67|81.87|84.42|82.62|84.57|82.77|83.67|81.87|0
1628865600000|2021-08-13 14:40:00|84.27|82.47|85.03|83.23|85.03|83.23|84.27|82.47|0
1628865900000|2021-08-13 14:45:00|84.88|83.08|83.96|82.16|84.88|83.08|83.36|81.56|0
1628866200000|2021-08-13 14:50:00|83.81|82.01|84.49|82.69|84.49|82.69|83.36|81.56|0
1628866500000|2021-08-13 14:55:00|84.41|82.61|83.81|82.01|84.57|82.77|83.51|81.71|0
1628866800000|2021-08-13 15:00:00|83.96|82.16|83.35|81.55|83.96|82.16|83.05|81.25|0
1628867100000|2021-08-13 15:05:00|83.2|81.4|83.95|82.15|84.26|82.46|83.2|81.4|0
1628867400000|2021-08-13 15:10:00|83.88|82.08|82.75|80.95|84.1|82.3|82.6|80.8|0
1628867700000|2021-08-13 15:15:00|82.9|81.1|83.04|81.24|83.19|81.39|82.45|80.65|0
1628868000000|2021-08-13 15:20:00|82.97|81.17|83.49|81.69|83.57|81.77|82.89|81.09|0
1628868300000|2021-08-13 15:25:00|83.64|81.84|82.89|81.09|83.64|81.84|82.89|81.09|0
1628868600000|2021-08-13 15:30:00|82.74|80.94|83.41|81.61|83.49|81.69|82.74|80.94|0
1628868900000|2021-08-13 15:35:00|83.33|81.53|83.63|81.83|84.09|82.29|83.18|81.38|0
1628869200000|2021-08-13 15:40:00|83.78|81.98|83.03|81.23|83.93|82.13|82.88|81.08|0
1628869500000|2021-08-13 15:45:00|82.88|81.08|83.48|81.68|83.48|81.68|82.88|81.08|0
1628869800000|2021-08-13 15:50:00|83.63|81.83|82.56|80.76|83.78|81.98|82.56|80.76|0
1628870100000|2021-08-13 15:55:00|82.71|80.91|82.26|80.46|82.71|80.91|82.26|80.46|0
1628870400000|2021-08-13 16:00:00|82.41|80.61|82.1|80.3|82.41|80.61|81.8|80|0
1628870700000|2021-08-13 16:05:00|82.25|80.45|82.1|80.3|82.25|80.45|81.8|80|0
1628871000000|2021-08-13 16:10:00|81.95|80.15|82.1|80.3|82.1|80.3|81.8|80|0
1628871300000|2021-08-13 16:15:00|81.95|80.15|81.49|79.69|82.25|80.45|81.18|79.38|0
1628871600000|2021-08-13 16:20:00|81.57|79.77|81.33|79.53|81.64|79.84|81.03|79.23|0
1628871900000|2021-08-13 16:25:00|81.41|79.61|81.33|79.53|81.49|79.69|81.18|79.38|0
1628872200000|2021-08-13 16:30:00|81.48|79.68|82.09|80.29|82.09|80.29|81.03|79.23|0
1628872500000|2021-08-13 16:35:00|81.94|80.14|82.09|80.29|82.24|80.44|81.78|79.98|0
1628872800000|2021-08-13 16:40:00|81.93|80.13|81.78|79.98|82.09|80.29|81.78|79.98|0
1628873100000|2021-08-13 16:45:00|81.63|79.83|81.62|79.82|81.78|79.98|81.32|79.52|0
1628873400000|2021-08-13 16:50:00|81.78|79.98|81.17|79.37|81.78|79.98|81.17|79.37|0
1628873700000|2021-08-13 16:55:00|81.01|79.21|81.01|79.21|81.17|79.37|80.71|78.91|0
1628874000000|2021-08-13 17:00:00|81.16|79.36|81.46|79.66|81.46|79.66|81.16|79.36|0
1628874300000|2021-08-13 17:05:00|81.61|79.81|81.46|79.66|81.92|80.12|81.31|79.51|0
1628874600000|2021-08-13 17:10:00|81.61|79.81|81.31|79.51|81.76|79.96|81.31|79.51|0
1628874900000|2021-08-13 17:15:00|81.15|79.35|80.7|78.9|81.15|79.35|80.7|78.9|0
1628875200000|2021-08-13 17:20:00|80.78|78.98|81.15|79.35|81.15|79.35|80.78|78.98|0
1628875500000|2021-08-13 17:25:00|81|79.2|80.84|79.04|81|79.2|80.84|79.04|0
1628875800000|2021-08-13 17:30:00|80.99|79.19|80.99|79.19|80.99|79.19|80.69|78.89|0
1628876100000|2021-08-13 17:35:00|81.14|79.34|80.54|78.74|81.14|79.34|80.54|78.74|0
1628876400000|2021-08-13 17:40:00|80.46|78.66|79.93|78.13|80.54|78.74|79.48|77.68|0
1628876700000|2021-08-13 17:45:00|80.01|78.21|79.93|78.13|80.08|78.28|79.48|77.68|0
1628877000000|2021-08-13 17:50:00|80.08|78.28|79.92|78.12|80.38|78.58|79.92|78.12|0
1628877300000|2021-08-13 17:55:00|80.08|78.28|79.92|78.12|80.23|78.43|79.92|78.12|0
1628877600000|2021-08-13 18:00:00|80.07|78.27|79.92|78.12|80.52|78.72|79.85|78.05|0
1628877900000|2021-08-13 18:05:00|80.07|78.27|79.92|78.12|80.37|78.57|79.92|78.12|0
1628878200000|2021-08-13 18:10:00|80.07|78.27|79.91|78.11|80.07|78.27|79.91|78.11|0
1628878500000|2021-08-13 18:15:00|80.06|78.26|80.06|78.26|80.21|78.41|79.76|77.96|0
1628878800000|2021-08-13 18:20:00|80.21|78.41|80.36|78.56|80.51|78.71|80.21|78.41|0
1628879100000|2021-08-13 18:25:00|80.51|78.71|80.51|78.71|80.66|78.86|80.36|78.56|0
1628879400000|2021-08-13 18:30:00|80.66|78.86|80.96|79.16|80.96|79.16|80.51|78.71|0
1628879700000|2021-08-13 18:35:00|80.81|79.01|81.56|79.76|81.56|79.76|80.81|79.01|0
1628880000000|2021-08-13 18:40:00|81.72|79.92|82.32|80.52|82.94|81.14|81.56|79.76|0
1628880300000|2021-08-13 18:45:00|82.48|80.68|82.01|80.21|82.78|80.98|81.56|79.76|0
1628880600000|2021-08-13 18:50:00|82.17|80.37|82.01|80.21|82.32|80.52|81.86|80.06|0
1628880900000|2021-08-13 18:55:00|82.16|80.36|81.7|79.9|82.16|80.36|81.4|79.6|0
1628881200000|2021-08-13 19:00:00|81.55|79.75|81.4|79.6|81.86|80.06|81.25|79.45|0
1628881500000|2021-08-13 19:05:00|81.55|79.75|80.94|79.14|81.55|79.75|80.79|78.99|0
1628881800000|2021-08-13 19:10:00|80.87|79.07|80.48|78.68|81.24|79.44|80.48|78.68|0
1628882100000|2021-08-13 19:15:00|80.63|78.83|80.78|78.98|81.09|79.29|80.48|78.68|0
1628882400000|2021-08-13 19:20:00|80.63|78.83|80.63|78.83|80.78|78.98|80.33|78.53|0
1628882700000|2021-08-13 19:25:00|80.71|78.91|81.38|79.58|81.69|79.89|80.71|78.91|0
1628883000000|2021-08-13 19:30:00|81.61|79.81|82.14|80.34|82.14|80.34|81.54|79.74|0
1628883300000|2021-08-13 19:35:00|81.99|80.19|80.47|78.67|81.99|80.19|80.32|78.52|0
1628883600000|2021-08-13 19:40:00|80.62|78.82|81.45|79.65|81.6|79.8|80.17|78.37|0
1628883900000|2021-08-13 19:45:00|81.3|79.5|81.15|79.35|81.3|79.5|80.69|78.89|0
1628884200000|2021-08-13 19:50:00|80.69|78.89|81.9|80.1|82.2|80.4|80.69|78.89|0
1628884500000|2021-08-13 19:55:00|81.75|79.95|79.04|77.24|82.66|80.86|79.04|77.24|0
1628884800000|2021-08-13 20:00:00|79.19|77.39|79.94|78.14|79.94|78.14|79.04|77.24|0
1628885100000|2021-08-13 20:05:00|79.79|77.99|80.08|78.28|80.53|78.73|79.79|77.99|0
1628885400000|2021-08-13 20:10:00|80.23|78.43|80.08|78.28|80.53|78.73|80.08|78.28|0
1629097500000|2021-08-16 07:05:00|90.42|88.62|90.1|88.3|90.73|88.93|90.1|88.3|0
1629097800000|2021-08-16 07:10:00|90.26|88.46|89.31|87.51|90.26|88.46|89.15|87.35|0
1629098100000|2021-08-16 07:15:00|89.15|87.35|86.97|85.17|89.31|87.51|86.81|85.01|0
1629098400000|2021-08-16 07:20:00|86.5|84.7|85.43|83.63|86.5|84.7|84.82|83.02|0
1629098700000|2021-08-16 07:25:00|85.12|83.32|85.58|83.78|86.04|84.24|84.97|83.17|0
1629099000000|2021-08-16 07:30:00|85.73|83.93|86.19|84.39|86.34|84.54|84.81|83.01|0
1629099300000|2021-08-16 07:35:00|86.34|84.54|85.57|83.77|86.5|84.7|85.42|83.62|0
1629099600000|2021-08-16 07:40:00|85.72|83.92|85.72|83.92|86.03|84.23|84.96|83.16|0
1629099900000|2021-08-16 07:45:00|85.87|84.07|86.02|84.22|86.18|84.38|85.41|83.61|0
1629100200000|2021-08-16 07:50:00|86.1|84.3|86.64|84.84|87.1|85.3|85.87|84.07|0
1629100500000|2021-08-16 07:55:00|86.48|84.68|85.41|83.61|86.79|84.99|85.1|83.3|0
1629100800000|2021-08-16 08:00:00|85.56|83.76|85.1|83.3|85.71|83.91|84.64|82.84|0
1629101100000|2021-08-16 08:05:00|85.25|83.45|85.48|83.68|85.55|83.75|85.09|83.29|0
1629101400000|2021-08-16 08:10:00|85.4|83.6|85.09|83.29|85.4|83.6|84.79|82.99|0
1629101700000|2021-08-16 08:15:00|85.24|83.44|85.55|83.75|85.55|83.75|85.09|83.29|0
1629102000000|2021-08-16 08:20:00|85.39|83.59|85.85|84.05|86.31|84.51|85.39|83.59|0
1629102300000|2021-08-16 08:25:00|86|84.2|86|84.2|86|84.2|85.39|83.59|0
1629102600000|2021-08-16 08:30:00|85.85|84.05|86.15|84.35|86.31|84.51|85.62|83.82|0
1629102900000|2021-08-16 08:35:00|86|84.2|85.84|84.04|86.3|84.5|85.84|84.04|0
1629103200000|2021-08-16 08:40:00|85.99|84.19|85.38|83.58|85.99|84.19|85.23|83.43|0
1629103500000|2021-08-16 08:45:00|85.53|83.73|85.68|83.88|85.68|83.88|85.22|83.42|0
1629103800000|2021-08-16 08:50:00|85.53|83.73|85.37|83.57|85.68|83.88|85.22|83.42|0
1629104100000|2021-08-16 08:55:00|85.52|83.72|86.75|84.95|86.91|85.11|85.37|83.57|0
1629104400000|2021-08-16 09:00:00|86.6|84.8|85.98|84.18|86.91|85.11|85.98|84.18|0
1629104700000|2021-08-16 09:05:00|86.13|84.33|86.75|84.95|86.75|84.95|85.98|84.18|0
1629105000000|2021-08-16 09:10:00|86.9|85.1|86.43|84.63|86.9|85.1|86.13|84.33|0
1629105300000|2021-08-16 09:15:00|86.59|84.79|86.28|84.48|86.74|84.94|86.13|84.33|0
1629105600000|2021-08-16 09:20:00|86.12|84.32|86.43|84.63|86.58|84.78|85.97|84.17|0
1629105900000|2021-08-16 09:25:00|86.58|84.78|86.43|84.63|86.89|85.09|86.27|84.47|0
1629106200000|2021-08-16 09:30:00|86.27|84.47|86.58|84.78|86.73|84.93|86.27|84.47|0
1629106500000|2021-08-16 09:35:00|86.73|84.93|87.66|85.86|87.97|86.17|86.73|84.93|0
1629106800000|2021-08-16 09:40:00|87.81|86.01|87.5|85.7|87.81|86.01|87.04|85.24|0
1629107100000|2021-08-16 09:45:00|87.58|85.78|87.5|85.7|87.96|86.16|87.34|85.54|0
1629107400000|2021-08-16 09:50:00|87.34|85.54|86.72|84.92|87.34|85.54|86.57|84.77|0
1629107700000|2021-08-16 09:55:00|86.56|84.76|87.18|85.38|87.18|85.38|86.41|84.61|0
1629108000000|2021-08-16 10:00:00|87.11|85.31|87.57|85.77|87.57|85.77|86.87|85.07|0
1629108300000|2021-08-16 10:05:00|87.49|85.69|87.64|85.84|87.8|86|87.33|85.53|0
1629108600000|2021-08-16 10:10:00|87.8|86|89.83|88.03|89.83|88.03|87.8|86|0
1629108900000|2021-08-16 10:15:00|89.67|87.87|90.62|88.82|91.41|89.61|89.51|87.71|0
1629109200000|2021-08-16 10:20:00|90.78|88.98|95.22|93.42|95.22|93.42|90.78|88.98|0
1629109500000|2021-08-16 10:25:00|95.06|93.26|93.18|91.38|95.06|93.26|93.18|91.38|0
1629109800000|2021-08-16 10:30:00|93.34|91.54|91.28|89.48|93.34|91.54|91.12|89.32|0
1629110100000|2021-08-16 10:35:00|91.36|89.56|90.65|88.85|91.59|89.79|90.65|88.85|0
1629110400000|2021-08-16 10:40:00|90.49|88.69|90.17|88.37|90.65|88.85|89.55|87.75|0
1629110700000|2021-08-16 10:45:00|90.02|88.22|89.24|87.44|90.1|88.3|88.93|87.13|0
1629111000000|2021-08-16 10:50:00|89.08|87.28|88.3|86.5|89.24|87.44|88.15|86.35|0
1629111300000|2021-08-16 10:55:00|88.23|86.43|88.46|86.66|88.92|87.12|88.15|86.35|0
1629111600000|2021-08-16 11:00:00|88.15|86.35|88.3|86.5|88.3|86.5|87.68|85.88|0
1629111900000|2021-08-16 11:05:00|88.07|86.27|88.14|86.34|88.45|86.65|87.84|86.04|0
1629112200000|2021-08-16 11:10:00|88.22|86.42|88.6|86.8|88.76|86.96|87.99|86.19|0
1629112500000|2021-08-16 11:15:00|88.45|86.65|89.3|87.5|89.37|87.57|88.29|86.49|0
1629112800000|2021-08-16 11:20:00|89.37|87.57|89.21|87.41|89.84|88.04|88.91|87.11|0
1629113100000|2021-08-16 11:25:00|89.37|87.57|89.37|87.57|89.68|87.88|89.21|87.41|0
1629113400000|2021-08-16 11:30:00|89.21|87.41|90.46|88.66|90.46|88.66|89.21|87.41|0
1629113700000|2021-08-16 11:35:00|90.3|88.5|90.77|88.97|91.08|89.28|90.14|88.34|0
1629114000000|2021-08-16 11:40:00|90.61|88.81|90.76|88.96|91.55|89.75|90.61|88.81|0
1629114300000|2021-08-16 11:45:00|90.85|89.05|90.29|88.49|90.85|89.05|89.98|88.18|0
1629114600000|2021-08-16 11:50:00|90.22|88.42|90.13|88.33|90.29|88.49|89.82|88.02|0
1629114900000|2021-08-16 11:55:00|90.06|88.26|90.13|88.33|90.28|88.48|89.82|88.02|0
1629115200000|2021-08-16 12:00:00|90.28|88.48|92.65|90.85|92.81|91.01|90.28|88.48|0
1629115500000|2021-08-16 12:05:00|92.49|90.69|92.33|90.53|93.12|91.32|92.01|90.21|0
1629115800000|2021-08-16 12:10:00|92.41|90.61|91.69|89.89|92.48|90.68|91.38|89.58|0
1629116100000|2021-08-16 12:15:00|91.85|90.05|92.64|90.84|92.8|91|91.69|89.89|0
1629116400000|2021-08-16 12:20:00|92.8|91|92.47|90.67|92.8|91|92.16|90.36|0
1629116700000|2021-08-16 12:25:00|92.63|90.83|92.08|90.28|92.72|90.92|92.08|90.28|0
1629117000000|2021-08-16 12:30:00|92.15|90.35|91.99|90.19|92.47|90.67|91.21|89.41|0
1629117300000|2021-08-16 12:35:00|92.15|90.35|91.83|90.03|92.63|90.83|91.83|90.03|0
1629117600000|2021-08-16 12:40:00|91.67|89.87|91.51|89.71|91.83|90.03|90.73|88.93|0
1629117900000|2021-08-16 12:45:00|91.36|89.56|91.04|89.24|91.51|89.71|90.73|88.93|0
1629118200000|2021-08-16 12:50:00|91.19|89.39|91.66|89.86|91.66|89.86|90.88|89.08|0
1629118500000|2021-08-16 12:55:00|91.82|90.02|91.74|89.94|92.14|90.34|91.51|89.71|0
1629118800000|2021-08-16 13:00:00|91.82|90.02|91.03|89.23|91.98|90.18|90.87|89.07|0
1629119100000|2021-08-16 13:05:00|91.19|89.39|90.24|88.44|91.82|90.02|90.24|88.44|0
1629119400000|2021-08-16 13:10:00|90.08|88.28|90.55|88.75|90.71|88.91|89.93|88.13|0
1629119700000|2021-08-16 13:15:00|90.71|88.91|91.02|89.22|91.02|89.22|90.39|88.59|0
1629120000000|2021-08-16 13:20:00|90.86|89.06|89.92|88.12|91.02|89.22|89.92|88.12|0
1629120300000|2021-08-16 13:25:00|90|88.2|90.23|88.43|90.23|88.43|89.76|87.96|0
1629120600000|2021-08-16 13:30:00|89.6|87.8|93.23|91.43|93.23|91.43|88.98|87.18|0
1629120900000|2021-08-16 13:35:00|93.55|91.75|92.43|90.63|94.51|92.71|92.43|90.63|0
1629121200000|2021-08-16 13:40:00|92.75|90.95|93.54|91.74|94.66|92.86|92.43|90.63|0
1629121500000|2021-08-16 13:45:00|93.38|91.58|95.63|93.83|96.76|94.96|93.38|91.58|0
1629121800000|2021-08-16 13:50:00|95.79|93.99|98.23|96.43|98.73|96.93|95.79|93.99|0
1629122100000|2021-08-16 13:55:00|98.56|96.76|97.41|95.61|99.06|97.26|96.27|94.47|0
1629122400000|2021-08-16 14:00:00|98.07|96.27|95.78|93.98|98.89|97.09|95.46|93.66|0
1629122700000|2021-08-16 14:05:00|95.94|94.14|94.17|92.37|96.43|94.63|93.37|91.57|0
1629123000000|2021-08-16 14:10:00|94.33|92.53|94|92.2|94.65|92.85|92.88|91.08|0
1629123300000|2021-08-16 14:15:00|94.16|92.36|97.89|96.09|97.89|96.09|93.52|91.72|0
1629123600000|2021-08-16 14:20:00|98.05|96.25|98.54|96.74|98.88|97.08|97.4|95.6|0
1629123900000|2021-08-16 14:25:00|98.38|96.58|99.53|97.73|100.36|98.56|98.21|96.41|0
1629124200000|2021-08-16 14:30:00|99.37|97.57|99.2|97.4|100.36|98.56|97.23|95.43|0
1629124500000|2021-08-16 14:35:00|99.36|97.56|97.8|96|99.36|97.56|96.9|95.1|0
1629124800000|2021-08-16 14:40:00|97.71|95.91|97.71|95.91|98.04|96.24|96.73|94.93|0
1629125100000|2021-08-16 14:45:00|97.55|95.75|97.38|95.58|98.86|97.06|96.89|95.09|0
1629125400000|2021-08-16 14:50:00|97.54|95.74|99.02|97.22|100.35|98.55|97.54|95.74|0
1629125700000|2021-08-16 14:55:00|98.44|96.64|97.96|96.16|99.46|97.66|97.47|95.67|0
1629126000000|2021-08-16 15:00:00|98.13|96.33|96.32|94.52|98.13|96.33|94.35|92.55|0
1629126300000|2021-08-16 15:05:00|96.49|94.69|96.32|94.52|97.31|95.51|95.17|93.37|0
1629126600000|2021-08-16 15:10:00|96.48|94.68|95.16|93.36|96.81|95.01|95.16|93.36|0
1629126900000|2021-08-16 15:15:00|95|93.2|94.18|92.38|95|93.2|93.53|91.73|0
1629127200000|2021-08-16 15:20:00|94.02|92.22|94.5|92.7|94.83|93.03|93.04|91.24|0
1629127500000|2021-08-16 15:25:00|94.34|92.54|93.52|91.72|94.5|92.7|92.71|90.91|0
1629127800000|2021-08-16 15:30:00|93.68|91.88|90.12|88.32|93.68|91.88|90.12|88.32|0
1629128100000|2021-08-16 15:35:00|89.96|88.16|89.95|88.15|90.28|88.48|88.84|87.04|0
1629128400000|2021-08-16 15:40:00|89.47|87.67|89.15|87.35|89.63|87.83|88.51|86.71|0
1629128700000|2021-08-16 15:45:00|88.99|87.19|88.75|86.95|89.74|87.94|88.35|86.55|0
1629129000000|2021-08-16 15:50:00|88.91|87.11|89.07|87.27|89.07|87.27|88.43|86.63|0
1629129300000|2021-08-16 15:55:00|89.23|87.43|89.23|87.43|89.55|87.75|88.75|86.95|0
1629129600000|2021-08-16 16:00:00|88.91|87.11|87.87|86.07|89.55|87.75|87.79|85.99|0
1629129900000|2021-08-16 16:05:00|87.79|85.99|87.94|86.14|88.58|86.78|87.15|85.35|0
1629130200000|2021-08-16 16:10:00|87.79|85.99|87.31|85.51|88.26|86.46|87.15|85.35|0
1629130500000|2021-08-16 16:15:00|87.15|85.35|87.46|85.66|87.46|85.66|86.83|85.03|0
1629130800000|2021-08-16 16:20:00|87.3|85.5|86.35|84.55|87.46|85.66|86.19|84.39|0
1629131100000|2021-08-16 16:25:00|86.43|84.63|87.3|85.5|87.62|85.82|86.35|84.55|0
1629131400000|2021-08-16 16:30:00|87.14|85.34|88.25|86.45|88.25|86.45|86.66|84.86|0
1629131700000|2021-08-16 16:35:00|88.33|86.53|87.93|86.13|88.57|86.77|87.29|85.49|0
1629132000000|2021-08-16 16:40:00|88.09|86.29|86.81|85.01|88.09|86.29|86.81|85.01|0
1629132300000|2021-08-16 16:45:00|86.66|84.86|85.86|84.06|86.81|85.01|85.86|84.06|0
1629132600000|2021-08-16 16:50:00|85.71|83.91|84.61|82.81|85.86|84.06|84.61|82.81|0
1629132900000|2021-08-16 16:55:00|84.77|82.97|84.76|82.96|85.23|83.43|84.61|82.81|0
1629133200000|2021-08-16 17:00:00|84.61|82.81|84.53|82.73|85.23|83.43|84.45|82.65|0
1629133500000|2021-08-16 17:05:00|84.6|82.8|83.98|82.18|84.76|82.96|83.83|82.03|0
1629133800000|2021-08-16 17:10:00|83.91|82.11|84.29|82.49|84.76|82.96|83.82|82.02|0
1629134100000|2021-08-16 17:15:00|84.13|82.33|84.28|82.48|84.6|82.8|84.13|82.33|0
1629134400000|2021-08-16 17:20:00|84.44|82.64|84.13|82.33|84.91|83.11|83.82|82.02|0
1629134700000|2021-08-16 17:25:00|83.97|82.17|83.04|81.24|83.97|82.17|82.58|80.78|0
1629135000000|2021-08-16 17:30:00|82.89|81.09|81.66|79.86|83.19|81.39|81.66|79.86|0
1629135300000|2021-08-16 17:35:00|81.51|79.71|81.2|79.4|81.81|80.01|80.89|79.09|0
1629135600000|2021-08-16 17:40:00|81.12|79.32|80.74|78.94|81.2|79.4|80.44|78.64|0
1629135900000|2021-08-16 17:45:00|80.59|78.79|80.89|79.09|81.35|79.55|80.59|78.79|0
1629136200000|2021-08-16 17:50:00|80.74|78.94|80.58|78.78|80.74|78.94|80.28|78.48|0
1629136500000|2021-08-16 17:55:00|80.51|78.71|79.97|78.17|80.58|78.78|79.97|78.17|0
1629136800000|2021-08-16 18:00:00|80.13|78.33|80.12|78.32|80.73|78.93|80.12|78.32|0
1629137100000|2021-08-16 18:05:00|79.97|78.17|78.62|76.82|80.27|78.47|78.02|76.22|0
1629137400000|2021-08-16 18:10:00|78.77|76.97|78.47|76.67|78.77|76.97|78.02|76.22|0
1629137700000|2021-08-16 18:15:00|78.32|76.52|78.32|76.52|78.47|76.67|78.17|76.37|0
1629138000000|2021-08-16 18:20:00|78.31|76.51|79.98|78.18|80.2|78.4|78.17|76.37|0
1629138300000|2021-08-16 18:25:00|80.13|78.33|80.73|78.93|80.88|79.08|80.13|78.33|0
1629138600000|2021-08-16 18:30:00|80.58|78.78|79.53|77.73|80.58|78.78|79.38|77.58|0
1629138900000|2021-08-16 18:35:00|79.68|77.88|80.27|78.47|80.42|78.62|79.68|77.88|0
1629139200000|2021-08-16 18:40:00|80.42|78.62|79.53|77.73|80.42|78.62|79.38|77.58|0
1629139500000|2021-08-16 18:45:00|79.6|77.8|78.19|76.39|79.67|77.87|77.9|76.1|0
1629139800000|2021-08-16 18:50:00|78.05|76.25|77.75|75.95|78.05|76.25|76.73|74.93|0
1629140100000|2021-08-16 18:55:00|77.61|75.81|78.48|76.68|78.63|76.83|77.31|75.51|0
1629140400000|2021-08-16 19:00:00|78.34|76.54|77.89|76.09|78.92|77.12|77.75|75.95|0
1629140700000|2021-08-16 19:05:00|78.04|76.24|78.04|76.24|78.33|76.53|77.89|76.09|0
1629141000000|2021-08-16 19:10:00|78.18|76.38|77.01|75.21|78.18|76.38|76.72|74.92|0
1629141300000|2021-08-16 19:15:00|76.86|75.06|77.01|75.21|77.3|75.5|76.72|74.92|0
1629141600000|2021-08-16 19:20:00|76.86|75.06|75.99|74.19|76.86|75.06|75.56|73.76|0
1629141900000|2021-08-16 19:25:00|76.13|74.33|76.13|74.33|76.71|74.91|75.84|74.04|0
1629142200000|2021-08-16 19:30:00|76.28|74.48|75.84|74.04|76.85|75.05|75.69|73.89|0
1629142500000|2021-08-16 19:35:00|75.69|73.89|77.29|75.49|77.29|75.49|75.69|73.89|0
1629142800000|2021-08-16 19:40:00|77.43|75.63|76.13|74.33|77.89|76.09|75.98|74.18|0
1629143100000|2021-08-16 19:45:00|75.98|74.18|76.27|74.47|76.27|74.47|75.54|73.74|0
1629143400000|2021-08-16 19:50:00|75.69|73.89|73.81|72.01|75.83|74.03|73.53|71.73|0
1629143700000|2021-08-16 19:55:00|73.95|72.15|72.25|70.45|73.95|72.15|72.25|70.45|0
1629144000000|2021-08-16 20:00:00|72.81|71.01|72.76|70.96|72.81|71.01|71.12|69.32|0
1629144300000|2021-08-16 20:05:00|73.04|71.24|73.74|71.94|73.74|71.94|72.76|70.96|0
1629144600000|2021-08-16 20:10:00|73.88|72.08|73.45|71.65|73.88|72.08|73.17|71.37|0
1629144900000|2021-08-16 20:15:00|73.65|71.45|73.79|71.59|73.8|71.6|73.37|71.17|0
1629145200000|2021-08-16 20:20:00|73.93|71.73|74.21|72.01|74.36|72.16|73.93|71.73|0
1629145500000|2021-08-16 20:25:00|74.35|72.15|74.21|72.01|74.5|72.3|74.07|71.87|0
1629145800000|2021-08-16 20:30:00|74.07|71.87|74.49|72.29|74.78|72.58|73.93|71.73|0
1629146100000|2021-08-16 20:35:00|74.63|72.43|75.63|73.43|75.77|73.57|74.63|72.43|0
1629146400000|2021-08-16 20:40:00|75.77|73.57|75.48|73.28|75.92|73.72|75.48|73.28|0
1629146700000|2021-08-16 20:45:00|75.63|73.43|75.77|73.57|75.77|73.57|74.91|72.71|0
1629147000000|2021-08-16 20:50:00|75.62|73.42|74.91|72.71|75.77|73.57|74.91|72.71|0
1629147300000|2021-08-16 20:55:00|74.84|72.64|74.75|72.55|74.98|72.78|74.69|72.49|0
1629147600000|2021-08-16 21:00:00|74.78|72.58|74.61|72.41|74.86|72.66|74.59|72.39|0
1629147900000|2021-08-16 21:05:00|74.69|72.49|74.58|72.38|74.69|72.49|74.58|72.38|0
1629148200000|2021-08-16 21:10:00|74.68|72.48|74.6|72.4|74.68|72.48|74.27|72.07|0
1629148500000|2021-08-16 21:15:00|74.41|72.21|74.41|72.21|74.5|72.3|74.41|72.21|0
1629148800000|2021-08-16 21:20:00|74.33|72.13|74.41|72.21|74.47|72.27|74.33|72.13|0
1629149100000|2021-08-16 21:25:00|74.43|72.23|74.45|72.25|74.45|72.25|74.41|72.21|0
1629149400000|2021-08-16 21:30:00|74.44|72.24|74.44|72.24|74.44|72.24|74.44|72.24|0
1629149700000|2021-08-16 21:35:00|74.42|72.22|74.42|72.22|74.42|72.22|74.28|72.08|0
1629150000000|2021-08-16 21:40:00|74.4|72.2|74.42|72.22|74.42|72.22|74.4|72.2|0
1629150300000|2021-08-16 21:45:00|74.4|72.2|74.39|72.19|74.4|72.2|74.39|72.19|0
1629150600000|2021-08-16 21:50:00|74.42|72.22|74.41|72.21|74.48|72.28|74.41|72.21|0
1629150900000|2021-08-16 21:55:00|74.39|72.19|74.3|72.1|74.45|72.25|74.26|72.06|0
1629151200000|2021-08-16 22:00:00|74.65|72.45|75.58|73.38|75.58|73.38|74.65|72.45|0
1629151500000|2021-08-16 22:05:00|75.29|73.09|75.57|73.37|75.86|73.66|75.29|73.09|0
1629151800000|2021-08-16 22:10:00|75.43|73.23|75.57|73.37|75.71|73.51|75.43|73.23|0
1629152100000|2021-08-16 22:15:00|75.64|73.44|75.71|73.51|75.71|73.51|75.43|73.23|0
1629152400000|2021-08-16 22:20:00|76|73.8|75.56|73.36|76|73.8|75.42|73.22|0
1629152700000|2021-08-16 22:25:00|75.42|73.22|75.42|73.22|75.56|73.36|75.42|73.22|0
1629153000000|2021-08-16 22:30:00|75.27|73.07|75.41|73.21|75.56|73.36|75.27|73.07|0
1629153300000|2021-08-16 22:35:00|75.27|73.07|75.55|73.35|75.55|73.35|75.27|73.07|0
1629153600000|2021-08-16 22:40:00|75.41|73.21|75.84|73.64|75.84|73.64|75.41|73.21|0
1629153900000|2021-08-16 22:45:00|75.98|73.78|75.84|73.64|75.98|73.78|75.77|73.57|0
1629154200000|2021-08-16 22:50:00|75.83|73.63|75.83|73.63|75.91|73.71|75.69|73.49|0
1629154500000|2021-08-16 22:55:00|75.98|73.78|75.69|73.49|75.98|73.78|75.54|73.34|0
1629154800000|2021-08-16 23:00:00|75.62|73.42|75.83|73.63|75.9|73.7|75.54|73.34|0
1629155100000|2021-08-16 23:05:00|75.68|73.48|75.54|73.34|75.82|73.62|75.54|73.34|0
1629155400000|2021-08-16 23:10:00|75.39|73.19|75.1|72.9|75.39|73.19|75.1|72.9|0
1629155700000|2021-08-16 23:15:00|75.25|73.05|75.24|73.04|75.39|73.19|75.24|73.04|0
1629156000000|2021-08-16 23:20:00|75.1|72.9|75.38|73.18|75.53|73.33|75.1|72.9|0
1629156300000|2021-08-16 23:25:00|75.24|73.04|75.38|73.18|75.52|73.32|75.24|73.04|0
1629156600000|2021-08-16 23:30:00|75.52|73.32|75.38|73.18|75.52|73.32|75.38|73.18|0
1629156900000|2021-08-16 23:35:00|75.45|73.25|75.09|72.89|75.52|73.32|74.8|72.6|0
1629157200000|2021-08-16 23:40:00|75.02|72.82|74.94|72.74|75.09|72.89|74.94|72.74|0
1629157500000|2021-08-16 23:45:00|75.01|72.81|74.8|72.6|75.01|72.81|74.8|72.6|0
1629157800000|2021-08-16 23:50:00|74.79|72.59|74.79|72.59|74.79|72.59|74.51|72.31|0
1629158100000|2021-08-16 23:55:00|74.65|72.45|75.07|72.87|75.22|73.02|74.65|72.45|0
1629158400000|2021-08-17 00:00:00|75.22|73.02|75.07|72.87|76.22|74.02|74.93|72.73|0
1629158700000|2021-08-17 00:05:00|75.21|73.01|76|73.8|76.07|73.87|75.21|73.01|0
1629159000000|2021-08-17 00:10:00|75.93|73.73|76.36|74.16|76.65|74.45|75.93|73.73|0
1629159300000|2021-08-17 00:15:00|76.5|74.3|76.21|74.01|76.5|74.3|76.07|73.87|0
1629159600000|2021-08-17 00:20:00|76.29|74.09|76.64|74.44|76.64|74.44|76.21|74.01|0
1629159900000|2021-08-17 00:25:00|76.5|74.3|77.59|75.39|77.8|75.6|76.5|74.3|0
1629160200000|2021-08-17 00:30:00|77.66|75.46|77.36|75.16|77.95|75.75|77.29|75.09|0
1629160500000|2021-08-17 00:35:00|77.44|75.24|77.8|75.6|77.8|75.6|77.22|75.02|0
1629160800000|2021-08-17 00:40:00|77.65|75.45|78.31|76.11|78.38|76.18|77.65|75.45|0
1629161100000|2021-08-17 00:45:00|78.23|76.03|77.5|75.3|78.23|76.03|77.5|75.3|0
1629161400000|2021-08-17 00:50:00|77.57|75.37|77.86|75.66|77.93|75.73|77.35|75.15|0
1629161700000|2021-08-17 00:55:00|77.79|75.59|77.64|75.44|78.08|75.88|77.64|75.44|0
1629162000000|2021-08-17 01:00:00|77.57|75.37|77.78|75.58|77.93|75.73|77.49|75.29|0
1629162300000|2021-08-17 01:05:00|77.63|75.43|77.63|75.43|77.93|75.73|77.63|75.43|0
1629162600000|2021-08-17 01:10:00|77.71|75.51|78.21|76.01|78.21|76.01|77.63|75.43|0
1629162900000|2021-08-17 01:15:00|78.14|75.94|77.62|75.42|78.36|76.16|77.62|75.42|0
1629163200000|2021-08-17 01:20:00|77.77|75.57|78.14|75.94|78.21|76.01|77.48|75.28|0
1629163500000|2021-08-17 01:25:00|78.06|75.86|78.2|76|78.21|76.01|77.91|75.71|0
1629163800000|2021-08-17 01:30:00|78.28|76.08|78.79|76.59|78.94|76.74|77.91|75.71|0
1629164100000|2021-08-17 01:35:00|78.94|76.74|78.64|76.44|79.23|77.03|78.57|76.37|0
1629164400000|2021-08-17 01:40:00|78.57|76.37|77.75|75.55|78.64|76.44|77.75|75.55|0
1629164700000|2021-08-17 01:45:00|77.61|75.41|78.04|75.84|78.04|75.84|77.46|75.26|0
1629165000000|2021-08-17 01:50:00|78.12|75.92|77.75|75.55|78.19|75.99|77.75|75.55|0
1629165300000|2021-08-17 01:55:00|77.68|75.48|78.11|75.91|78.19|75.99|77.68|75.48|0
1629165600000|2021-08-17 02:00:00|78.04|75.84|78.04|75.84|78.48|76.28|78.04|75.84|0
1629165900000|2021-08-17 02:05:00|78.03|75.83|78.47|76.27|78.47|76.27|78.03|75.83|0
1629166200000|2021-08-17 02:10:00|78.62|76.42|78.62|76.42|78.77|76.57|78.47|76.27|0
1629166500000|2021-08-17 02:15:00|78.47|76.27|78.91|76.71|78.91|76.71|78.32|76.12|0
1629166800000|2021-08-17 02:20:00|78.98|76.78|78.61|76.41|79.06|76.86|78.17|75.97|0
1629167100000|2021-08-17 02:25:00|78.76|76.56|78.17|75.97|78.76|76.56|78.17|75.97|0
1629167400000|2021-08-17 02:30:00|78.31|76.11|78.31|76.11|78.46|76.26|78.16|75.96|0
1629167700000|2021-08-17 02:35:00|78.39|76.19|78.6|76.4|78.75|76.55|78.16|75.96|0
1629168000000|2021-08-17 02:40:00|78.75|76.55|78.74|76.54|78.75|76.55|78.6|76.4|0
1629168300000|2021-08-17 02:45:00|78.89|76.69|78.15|75.95|78.89|76.69|78.15|75.95|0
1629168600000|2021-08-17 02:50:00|78.3|76.1|78.15|75.95|78.45|76.25|78.15|75.95|0
1629168900000|2021-08-17 02:55:00|78.08|75.88|78.29|76.09|78.44|76.24|77.86|75.66|0
1629169200000|2021-08-17 03:00:00|78.44|76.24|78.14|75.94|78.44|76.24|78.14|75.94|0
1629169500000|2021-08-17 03:05:00|78.22|76.02|78.43|76.23|78.44|76.24|78.14|75.94|0
1629169800000|2021-08-17 03:10:00|78.58|76.38|78.73|76.53|78.73|76.53|78.58|76.38|0
1629170100000|2021-08-17 03:15:00|78.87|76.67|79.02|76.82|79.32|77.12|78.73|76.53|0
1629170400000|2021-08-17 03:20:00|78.87|76.67|79.01|76.81|79.17|76.97|78.87|76.67|0
1629170700000|2021-08-17 03:25:00|79.09|76.89|79.31|77.11|79.31|77.11|79.01|76.81|0
1629171000000|2021-08-17 03:30:00|79.38|77.18|79.16|76.96|79.45|77.25|79.01|76.81|0
1629171300000|2021-08-17 03:35:00|79.01|76.81|79.6|77.4|79.6|77.4|79.01|76.81|0
1629171600000|2021-08-17 03:40:00|79.45|77.25|79.45|77.25|79.6|77.4|79.45|77.25|0
1629171900000|2021-08-17 03:45:00|79.59|77.39|79.22|77.02|79.59|77.39|79.15|76.95|0
1629172200000|2021-08-17 03:50:00|79.15|76.95|79.29|77.09|79.29|77.09|79|76.8|0
1629172500000|2021-08-17 03:55:00|79.44|77.24|79.29|77.09|79.44|77.24|79.14|76.94|0
1629172800000|2021-08-17 04:00:00|79.14|76.94|78.99|76.79|79.29|77.09|78.99|76.79|0
1629173100000|2021-08-17 04:05:00|79.07|76.87|78.99|76.79|79.14|76.94|78.84|76.64|0
1629173400000|2021-08-17 04:10:00|78.84|76.64|78.54|76.34|78.99|76.79|78.54|76.34|0
1629173700000|2021-08-17 04:15:00|78.39|76.19|78.83|76.63|78.83|76.63|78.39|76.19|0
1629174000000|2021-08-17 04:20:00|78.68|76.48|78.68|76.48|78.83|76.63|78.54|76.34|0
1629174300000|2021-08-17 04:25:00|78.83|76.63|78.53|76.33|78.83|76.63|78.53|76.33|0
1629174600000|2021-08-17 04:30:00|78.61|76.41|78.82|76.62|78.9|76.7|78.53|76.33|0
1629174900000|2021-08-17 04:35:00|78.9|76.7|78.97|76.77|79.12|76.92|78.82|76.62|0
1629175200000|2021-08-17 04:40:00|78.9|76.7|78.96|76.76|78.97|76.77|78.82|76.62|0
1629175500000|2021-08-17 04:45:00|78.82|76.62|78.67|76.47|79.11|76.91|78.67|76.47|0
1629175800000|2021-08-17 04:50:00|78.81|76.61|78.89|76.69|78.96|76.76|78.67|76.47|0
1629176100000|2021-08-17 04:55:00|78.81|76.61|78.81|76.61|78.96|76.76|78.66|76.46|0
1629176400000|2021-08-17 05:00:00|78.88|76.68|79.69|77.49|79.84|77.64|78.88|76.68|0
1629176700000|2021-08-17 05:05:00|79.84|77.64|79.99|77.79|80.14|77.94|79.69|77.49|0
1629177000000|2021-08-17 05:10:00|79.84|77.64|80.43|78.23|80.43|78.23|79.84|77.64|0
1629177300000|2021-08-17 05:15:00|80.36|78.16|79.98|77.78|80.43|78.23|79.68|77.48|0
1629177600000|2021-08-17 05:20:00|79.91|77.71|80.78|78.58|80.93|78.73|79.12|76.92|0
1629177900000|2021-08-17 05:25:00|80.63|78.43|80.48|78.28|80.78|78.58|80.33|78.13|0
1629178200000|2021-08-17 05:30:00|80.33|78.13|80.78|78.58|80.93|78.73|80.33|78.13|0
1629178500000|2021-08-17 05:35:00|80.85|78.65|80.62|78.42|80.92|78.72|80.62|78.42|0
1629178800000|2021-08-17 05:40:00|80.77|78.57|81.22|79.02|81.22|79.02|80.62|78.42|0
1629179100000|2021-08-17 05:45:00|81.07|78.87|80.92|78.72|81.37|79.17|80.92|78.72|0
1629179400000|2021-08-17 05:50:00|80.84|78.64|80.91|78.71|81.06|78.86|80.69|78.49|0
1629179700000|2021-08-17 05:55:00|81.06|78.86|81.21|79.01|81.36|79.16|80.91|78.71|0
1629180000000|2021-08-17 06:00:00|81.36|79.16|82.26|80.06|82.71|80.51|81.21|79.01|0
1629180300000|2021-08-17 06:05:00|82.1|79.9|81.8|79.6|82.25|80.05|81.65|79.45|0
1629180600000|2021-08-17 06:10:00|82.03|79.83|81.95|79.75|82.4|80.2|81.8|79.6|0
1629180900000|2021-08-17 06:15:00|82.1|79.9|81.94|79.74|82.4|80.2|81.94|79.74|0
1629181200000|2021-08-17 06:20:00|82.1|79.9|81.19|78.99|82.1|79.9|81.04|78.84|0
1629181500000|2021-08-17 06:25:00|81.34|79.14|81.04|78.84|81.49|79.29|81.04|78.84|0
1629181800000|2021-08-17 06:30:00|81.19|78.99|82.24|80.04|82.39|80.19|81.19|78.99|0
1629182100000|2021-08-17 06:35:00|82.39|80.19|83.14|80.94|83.29|81.09|82.09|79.89|0
1629182400000|2021-08-17 06:40:00|83.29|81.09|83.59|81.39|84.05|81.85|83.14|80.94|0
1629182700000|2021-08-17 06:45:00|83.52|81.32|84.81|82.61|85.27|83.07|83.52|81.32|0
1629183000000|2021-08-17 06:50:00|84.66|82.46|84.2|82|85.12|82.92|84.04|81.84|0
1629183300000|2021-08-17 06:55:00|84.28|82.08|83.43|81.23|84.5|82.3|83.28|81.08|0
1629183600000|2021-08-17 07:00:00|83.74|81.54|84.3|82.1|84.96|82.76|83.13|80.93|0
1629183900000|2021-08-17 07:05:00|84.55|82.75|86.4|84.6|86.87|85.07|84.55|82.75|0
1629184200000|2021-08-17 07:10:00|86.71|84.91|88.36|86.56|89.23|87.43|86.71|84.91|0
1629184500000|2021-08-17 07:15:00|88.28|86.48|86.71|84.91|89.54|87.74|86.24|84.44|0
1629184800000|2021-08-17 07:20:00|86.79|84.99|88.11|86.31|88.11|86.31|86.71|84.91|0
1629185100000|2021-08-17 07:25:00|87.96|86.16|86.55|84.75|88.74|86.94|86.39|84.59|0
1629185400000|2021-08-17 07:30:00|86.7|84.9|86.23|84.43|87.48|85.68|85.77|83.97|0
1629185700000|2021-08-17 07:35:00|85.92|84.12|85.61|83.81|86.23|84.43|85.61|83.81|0
1629186000000|2021-08-17 07:40:00|85.46|83.66|84.84|83.04|85.46|83.66|84.53|82.73|0
1629186300000|2021-08-17 07:45:00|84.68|82.88|85.14|83.34|85.3|83.5|84.22|82.42|0
1629186600000|2021-08-17 07:50:00|84.99|83.19|86.07|84.27|86.07|84.27|84.52|82.72|0
1629186900000|2021-08-17 07:55:00|86.06|84.26|85.44|83.64|86.84|85.04|84.37|82.57|0
1629187200000|2021-08-17 08:00:00|85.13|83.33|84.06|82.26|85.13|83.33|83.14|81.34|0
1629187500000|2021-08-17 08:05:00|83.9|82.1|84.36|82.56|85.13|83.33|83.29|81.49|0
1629187800000|2021-08-17 08:10:00|84.21|82.41|83.9|82.1|84.97|83.17|83.9|82.1|0
1629188100000|2021-08-17 08:15:00|84.05|82.25|84.81|83.01|84.81|83.01|83.44|81.64|0
1629188400000|2021-08-17 08:20:00|84.97|83.17|84.35|82.55|85.74|83.94|84.35|82.55|0
1629188700000|2021-08-17 08:25:00|84.2|82.4|85.58|83.78|85.73|83.93|84.2|82.4|0
1629189000000|2021-08-17 08:30:00|85.89|84.09|85.89|84.09|85.89|84.09|85.11|83.31|0
1629189300000|2021-08-17 08:35:00|85.73|83.93|84.73|82.93|86.2|84.4|84.65|82.85|0
1629189600000|2021-08-17 08:40:00|84.8|83|85.41|83.61|85.42|83.62|84.34|82.54|0
1629189900000|2021-08-17 08:45:00|85.26|83.46|85.1|83.3|85.72|83.92|84.8|83|0
1629190200000|2021-08-17 08:50:00|85.18|83.38|85.1|83.3|85.72|83.92|85.1|83.3|0
1629190500000|2021-08-17 08:55:00|84.95|83.15|84.48|82.68|85.41|83.61|84.33|82.53|0
1629190800000|2021-08-17 09:00:00|84.64|82.84|85.25|83.45|85.25|83.45|84.17|82.37|0
1629191100000|2021-08-17 09:05:00|85.4|83.6|83.71|81.91|85.4|83.6|83.56|81.76|0
1629191400000|2021-08-17 09:10:00|83.79|81.99|83.71|81.91|83.79|81.99|82.95|81.15|0
1629191700000|2021-08-17 09:15:00|83.55|81.75|83.86|82.06|84.16|82.36|83.25|81.45|0
1629192000000|2021-08-17 09:20:00|83.7|81.9|82.33|80.53|83.86|82.06|82.33|80.53|0
1629192300000|2021-08-17 09:25:00|82.48|80.68|82.78|80.98|82.79|80.99|82.18|80.38|0
1629192600000|2021-08-17 09:30:00|82.63|80.83|83.69|81.89|83.69|81.89|82.63|80.83|0
1629192900000|2021-08-17 09:35:00|83.47|81.67|84.15|82.35|84.15|82.35|83.39|81.59|0
1629193200000|2021-08-17 09:40:00|84|82.2|84.61|82.81|85.38|83.58|84|82.2|0
1629193500000|2021-08-17 09:45:00|84.53|82.73|84.45|82.65|85.22|83.42|84.3|82.5|0
1629193800000|2021-08-17 09:50:00|84.53|82.73|84.75|82.95|85.37|83.57|84.45|82.65|0
1629194100000|2021-08-17 09:55:00|84.6|82.8|84.6|82.8|84.91|83.11|84.29|82.49|0
1629194400000|2021-08-17 10:00:00|84.75|82.95|85.67|83.87|85.99|84.19|84.6|82.8|0
1629194700000|2021-08-17 10:05:00|85.83|84.03|85.05|83.25|85.98|84.18|83.98|82.18|0
1629195000000|2021-08-17 10:10:00|84.98|83.18|84.59|82.79|85.05|83.25|84.28|82.48|0
1629195300000|2021-08-17 10:15:00|84.74|82.94|84.89|83.09|85.05|83.25|83.82|82.02|0
1629195600000|2021-08-17 10:20:00|85.05|83.25|84.58|82.78|85.2|83.4|84.58|82.78|0
1629195900000|2021-08-17 10:25:00|84.74|82.94|85.04|83.24|85.35|83.55|84.27|82.47|0
1629196200000|2021-08-17 10:30:00|84.73|82.93|84.5|82.7|85.5|83.7|84.42|82.62|0
1629196500000|2021-08-17 10:35:00|84.58|82.78|85.5|83.7|85.96|84.16|84.27|82.47|0
1629196800000|2021-08-17 10:40:00|85.58|83.78|86.12|84.32|86.27|84.47|85.58|83.78|0
1629197100000|2021-08-17 10:45:00|86.27|84.47|85.65|83.85|86.43|84.63|85.34|83.54|0
1629197400000|2021-08-17 10:50:00|85.57|83.77|85.33|83.53|85.8|84|85.18|83.38|0
1629197700000|2021-08-17 10:55:00|85.18|83.38|85.02|83.22|85.49|83.69|84.71|82.91|0
1629198000000|2021-08-17 11:00:00|84.87|83.07|84.87|83.07|85.02|83.22|84.41|82.61|0
1629198300000|2021-08-17 11:05:00|84.86|83.06|85.63|83.83|85.94|84.14|84.86|83.06|0
1629198600000|2021-08-17 11:10:00|85.48|83.68|85.48|83.68|85.79|83.99|85.33|83.53|0
1629198900000|2021-08-17 11:15:00|85.63|83.83|86.72|84.92|88.13|86.33|85.48|83.68|0
1629199200000|2021-08-17 11:20:00|86.4|84.6|87.03|85.23|87.03|85.23|86.4|84.6|0
1629199500000|2021-08-17 11:25:00|86.87|85.07|86.71|84.91|87.65|85.85|86.71|84.91|0
1629199800000|2021-08-17 11:30:00|86.55|84.75|85.77|83.97|87.49|85.69|85.77|83.97|0
1629200100000|2021-08-17 11:35:00|85.62|83.82|85|83.2|85.62|83.82|84.69|82.89|0
1629200400000|2021-08-17 11:40:00|85.15|83.35|85.46|83.66|85.92|84.12|84.99|83.19|0
1629200700000|2021-08-17 11:45:00|85.3|83.5|84.53|82.73|85.77|83.97|84.53|82.73|0
1629201000000|2021-08-17 11:50:00|84.68|82.88|84.83|83.03|85.15|83.35|84.68|82.88|0
1629201300000|2021-08-17 11:55:00|84.99|83.19|84.83|83.03|85.14|83.34|84.68|82.88|0
1629201600000|2021-08-17 12:00:00|84.99|83.19|84.98|83.18|85.29|83.49|84.83|83.03|0
1629201900000|2021-08-17 12:05:00|84.91|83.11|84.98|83.18|84.98|83.18|84.67|82.87|0
1629202200000|2021-08-17 12:10:00|84.82|83.02|84.82|83.02|85.13|83.33|84.67|82.87|0
1629202500000|2021-08-17 12:15:00|84.98|83.18|86.06|84.26|86.06|84.26|84.82|83.02|0
1629202800000|2021-08-17 12:20:00|86.14|84.34|86.36|84.56|86.68|84.88|86.06|84.26|0
1629203100000|2021-08-17 12:25:00|86.44|84.64|86.99|85.19|87.61|85.81|86.36|84.56|0
1629203400000|2021-08-17 12:30:00|86.83|85.03|87.77|85.97|88.87|87.07|86.52|84.72|0
1629203700000|2021-08-17 12:35:00|87.61|85.81|85.42|83.62|88.79|86.99|85.42|83.62|0
1629204000000|2021-08-17 12:40:00|85.2|83.4|84.03|82.23|85.2|83.4|83.73|81.93|0
1629204300000|2021-08-17 12:45:00|84.19|82.39|84.49|82.69|84.65|82.85|84.03|82.23|0
1629204600000|2021-08-17 12:50:00|84.42|82.62|84.49|82.69|84.95|83.15|84.18|82.38|0
1629204900000|2021-08-17 12:55:00|84.34|82.54|85.03|83.23|85.1|83.3|84.33|82.53|0
1629205200000|2021-08-17 13:00:00|84.95|83.15|84.95|83.15|86.34|84.54|84.95|83.15|0
1629205500000|2021-08-17 13:05:00|85.1|83.3|87.75|85.95|87.75|85.95|85.1|83.3|0
1629205800000|2021-08-17 13:10:00|87.59|85.79|86.96|85.16|88.22|86.42|86.96|85.16|0
1629206100000|2021-08-17 13:15:00|86.8|85|88.84|87.04|89.48|87.68|86.8|85|0
1629206400000|2021-08-17 13:20:00|89.16|87.36|87.11|85.31|89.48|87.68|87.11|85.31|0
1629206700000|2021-08-17 13:25:00|86.95|85.15|89.63|87.83|89.63|87.83|86.64|84.84|0
1629207000000|2021-08-17 13:30:00|90.11|88.31|89.86|88.06|94.05|92.25|89.79|87.99|0
1629207300000|2021-08-17 13:35:00|89.39|87.59|88.43|86.63|90.98|89.18|87.02|85.22|0
1629207600000|2021-08-17 13:40:00|88.59|86.79|87.18|85.38|90.82|89.02|86.71|84.91|0
1629207900000|2021-08-17 13:45:00|87.33|85.53|88.11|86.31|88.74|86.94|86.86|85.06|0
1629208200000|2021-08-17 13:50:00|88.27|86.47|93.06|91.26|93.55|91.75|88.27|86.47|0
1629208500000|2021-08-17 13:55:00|93.22|91.42|93.87|92.07|96.5|94.7|93.22|91.42|0
1629208800000|2021-08-17 14:00:00|94.69|92.89|94.36|92.56|95.84|94.04|93.71|91.91|0
1629209100000|2021-08-17 14:05:00|94.2|92.4|93.69|91.89|95.51|93.71|91.92|90.12|0
1629209400000|2021-08-17 14:10:00|93.85|92.05|89.41|87.61|94.33|92.53|88.63|86.83|0
1629209700000|2021-08-17 14:15:00|89.57|87.77|91.77|89.97|92.73|90.93|89.1|87.3|0
1629210000000|2021-08-17 14:20:00|91.93|90.13|91.61|89.81|93.04|91.24|90.82|89.02|0
1629210300000|2021-08-17 14:25:00|91.45|89.65|88.9|87.1|91.93|90.13|87.97|86.17|0
1629210600000|2021-08-17 14:30:00|88.75|86.95|91.58|89.78|91.74|89.94|88.75|86.95|0
1629210900000|2021-08-17 14:35:00|91.42|89.62|92.21|90.41|92.21|90.41|89.06|87.26|0
1629211200000|2021-08-17 14:40:00|92.37|90.57|88.43|86.63|92.37|90.57|88.12|86.32|0
1629211500000|2021-08-17 14:45:00|89.05|87.25|87.8|86|89.83|88.03|87.8|86|0
1629211800000|2021-08-17 14:50:00|87.88|86.08|87.96|86.16|89.2|87.4|87.03|85.23|0
1629212100000|2021-08-17 14:55:00|88.27|86.47|90.61|88.81|90.93|89.13|88.11|86.31|0
1629212400000|2021-08-17 15:00:00|90.77|88.97|91.56|89.76|92.35|90.55|90.14|88.34|0
1629212700000|2021-08-17 15:05:00|91.72|89.92|92.19|90.39|93.31|91.51|91.72|89.92|0
1629213000000|2021-08-17 15:10:00|92.35|90.55|91.71|89.91|94.11|92.31|91.39|89.59|0
1629213300000|2021-08-17 15:15:00|91.55|89.75|90.28|88.48|93.15|91.35|90.13|88.33|0
1629213600000|2021-08-17 15:20:00|90.44|88.64|91.54|89.74|91.71|89.91|89.81|88.01|0
1629213900000|2021-08-17 15:25:00|91.7|89.9|93.78|91.98|94.75|92.95|91.7|89.9|0
1629214200000|2021-08-17 15:30:00|93.94|92.14|91.01|89.21|95.4|93.6|90.54|88.74|0
1629214500000|2021-08-17 15:35:00|91.17|89.37|94.22|92.42|94.54|92.74|90.85|89.05|0
1629214800000|2021-08-17 15:40:00|94.06|92.26|95.02|93.22|96|94.2|93.73|91.93|0
1629215100000|2021-08-17 15:45:00|94.86|93.06|95.02|93.22|95.99|94.19|94.53|92.73|0
1629215400000|2021-08-17 15:50:00|95.1|93.3|98.11|96.31|98.11|96.31|95.1|93.3|0
1629215700000|2021-08-17 15:55:00|98.44|96.64|100.64|98.84|100.81|99.01|98.08|96.28|0
1629216000000|2021-08-17 16:00:00|100.48|98.68|102.13|100.33|102.63|100.83|100.48|98.68|0
1629216300000|2021-08-17 16:05:00|102.3|100.5|101.13|99.33|102.46|100.66|98.99|97.19|0
1629216600000|2021-08-17 16:10:00|101.46|99.66|101.74|99.94|102.63|100.83|99.97|98.17|0
1629216900000|2021-08-17 16:15:00|101.91|100.11|103.39|101.59|105.4|103.6|101.74|99.94|0
1629217200000|2021-08-17 16:20:00|103.56|101.76|101.53|99.73|103.72|101.92|101.28|99.48|0
1629217500000|2021-08-17 16:25:00|101.61|99.81|100.29|98.49|102.36|100.56|99.96|98.16|0
1629217800000|2021-08-17 16:30:00|100.12|98.32|104.1|102.3|104.1|102.3|100.12|98.32|0
1629218100000|2021-08-17 16:35:00|103.93|102.13|107.31|105.51|107.83|106.03|103.6|101.8|0
1629218400000|2021-08-17 16:40:00|106.97|105.17|108.17|106.37|110.23|108.43|106.97|105.17|0
1629218700000|2021-08-17 16:45:00|108|106.2|111.45|109.65|112.32|110.52|107.82|106.02|0
1629219000000|2021-08-17 16:50:00|111.62|109.82|112.84|111.04|113.19|111.39|109.71|107.91|0
1629219300000|2021-08-17 16:55:00|113.01|111.21|114.6|112.8|115.48|113.68|113.01|111.21|0
1629219600000|2021-08-17 17:00:00|114.77|112.97|113.63|111.83|115.84|114.04|109.94|108.14|0
1629219900000|2021-08-17 17:05:00|114.15|112.35|111.21|109.41|115.55|113.75|110.86|109.06|0
1629220200000|2021-08-17 17:10:00|111.38|109.58|108.52|106.72|112.41|110.61|108.35|106.55|0
1629220500000|2021-08-17 17:15:00|108.69|106.89|111.61|109.81|112.3|110.5|108.69|106.89|0
1629220800000|2021-08-17 17:20:00|111.78|109.98|112.12|110.32|112.91|111.11|110.23|108.43|0
1629221100000|2021-08-17 17:25:00|111.78|109.98|107.84|106.04|112.82|111.02|107.5|105.7|0
1629221400000|2021-08-17 17:30:00|107.67|105.87|108.31|106.51|109.74|107.94|107.67|105.87|0
1629221700000|2021-08-17 17:35:00|108.48|106.68|112.44|110.64|112.44|110.64|108.48|106.68|0
1629222000000|2021-08-17 17:40:00|112.61|110.81|112.96|111.16|114.36|112.56|112.26|110.46|0
1629222300000|2021-08-17 17:45:00|113.13|111.33|113.83|112.03|115.05|113.25|112.96|111.16|0
1629222600000|2021-08-17 17:50:00|113.65|111.85|112.08|110.28|114.7|112.9|110.87|109.07|0
1629222900000|2021-08-17 17:55:00|111.39|109.59|107.61|105.81|111.91|110.11|107.61|105.81|0
1629223200000|2021-08-17 18:00:00|107.78|105.98|105.08|103.28|107.95|106.15|104.41|102.61|0
1629223500000|2021-08-17 18:05:00|105.25|103.45|103.78|101.98|105.52|103.72|103.28|101.48|0
1629223800000|2021-08-17 18:10:00|103.28|101.48|102.78|100.98|104.12|102.32|102.11|100.31|0
1629224100000|2021-08-17 18:15:00|102.44|100.64|103.27|101.47|103.27|101.47|101.44|99.64|0
1629224400000|2021-08-17 18:20:00|103.03|101.23|103.61|101.81|105.63|103.83|103.03|101.23|0
1629224700000|2021-08-17 18:25:00|103.69|101.89|105.62|103.82|105.96|104.16|103.44|101.64|0
1629225000000|2021-08-17 18:30:00|105.46|103.66|106.3|104.5|106.81|105.01|103.77|101.97|0
1629225300000|2021-08-17 18:35:00|106.39|104.59|108.69|106.89|108.86|107.06|106.39|104.59|0
1629225600000|2021-08-17 18:40:00|108.86|107.06|106.12|104.32|109.04|107.24|105.95|104.15|0
1629225900000|2021-08-17 18:45:00|105.95|104.15|103.59|101.79|106.81|105.01|102.59|100.79|0
1629226200000|2021-08-17 18:50:00|103.76|101.96|104.76|102.96|104.93|103.13|102.25|100.45|0
1629226500000|2021-08-17 18:55:00|104.93|103.13|100.43|98.63|104.93|103.13|99.93|98.13|0
1629226800000|2021-08-17 19:00:00|100.42|98.62|99.44|97.64|100.42|98.62|98.62|96.82|0
1629227100000|2021-08-17 19:05:00|99.6|97.8|98.13|96.33|100.26|98.46|97.72|95.92|0
1629227400000|2021-08-17 19:10:00|97.96|96.16|99.84|98.04|99.92|98.12|97.64|95.84|0
1629227700000|2021-08-17 19:15:00|100.09|98.29|99.92|98.12|101.4|99.6|99.26|97.46|0
1629228000000|2021-08-17 19:20:00|99.75|97.95|100.9|99.1|101.24|99.44|98.61|96.81|0
1629228300000|2021-08-17 19:25:00|100.74|98.94|99.75|97.95|101.57|99.77|99.58|97.78|0
1629228600000|2021-08-17 19:30:00|99.42|97.62|98.31|96.51|99.58|97.78|96.67|94.87|0
1629228900000|2021-08-17 19:35:00|98.23|96.43|98.47|96.67|98.63|96.83|96.5|94.7|0
1629229200000|2021-08-17 19:40:00|98.63|96.83|99.79|97.99|101.45|99.65|98.63|96.83|0
1629229500000|2021-08-17 19:45:00|99.95|98.15|98.71|96.91|100.95|99.15|97.64|95.84|0
1629229800000|2021-08-17 19:50:00|97.4|95.6|96.58|94.78|97.4|95.6|94.71|92.91|0
1629230100000|2021-08-17 19:55:00|96.33|94.53|92.13|90.33|96.33|94.53|92.13|90.33|0
1629230400000|2021-08-17 20:00:00|92.77|90.97|96.33|94.53|96.49|94.69|92.13|90.33|0
1629230700000|2021-08-17 20:05:00|96.49|94.69|94.86|93.06|96.66|94.86|94.37|92.57|0
1629231000000|2021-08-17 20:10:00|95.02|93.22|96.16|94.36|96.32|94.52|94.86|93.06|0
1629231300000|2021-08-17 20:15:00|96.36|94.16|96.44|94.24|96.52|94.32|95.87|93.67|0
1629231600000|2021-08-17 20:20:00|96.36|94.16|96.35|94.15|96.52|94.32|96.03|93.83|0
1629231900000|2021-08-17 20:25:00|96.19|93.99|96.68|94.48|96.84|94.64|96.19|93.99|0
1629232200000|2021-08-17 20:30:00|96.76|94.56|97.83|95.63|97.99|95.79|96.76|94.56|0
1629232500000|2021-08-17 20:35:00|97.66|95.46|97.49|95.29|97.66|95.46|97.16|94.96|0
1629232800000|2021-08-17 20:40:00|97.66|95.46|97.82|95.62|97.82|95.62|97.16|94.96|0
1629233100000|2021-08-17 20:45:00|97.74|95.54|97.49|95.29|97.82|95.62|97.16|94.96|0
1629233400000|2021-08-17 20:50:00|97.65|95.45|97.16|94.96|97.82|95.62|97.16|94.96|0
1629233700000|2021-08-17 20:55:00|96.83|94.63|96.91|94.71|96.91|94.71|96.33|94.13|0
1629234000000|2021-08-17 21:00:00|96.84|94.64|96.69|94.49|96.84|94.64|96.69|94.49|0
1629234300000|2021-08-17 21:05:00|96.72|94.52|96.71|94.51|96.83|94.63|96.71|94.51|0
1629234600000|2021-08-17 21:10:00|96.74|94.54|97.02|94.82|97.04|94.84|96.74|94.54|0
1629234900000|2021-08-17 21:15:00|96.94|94.74|96.84|94.64|96.94|94.74|96.84|94.64|0
1629235200000|2021-08-17 21:20:00|96.9|94.7|97.01|94.81|97.06|94.86|96.9|94.7|0
1629235500000|2021-08-17 21:25:00|96.99|94.79|96.82|94.62|96.99|94.79|96.79|94.59|0
1629235800000|2021-08-17 21:30:00|96.86|94.66|96.86|94.66|96.86|94.66|96.86|94.66|0
1629236100000|2021-08-17 21:35:00|96.89|94.69|96.81|94.61|96.89|94.69|96.79|94.59|0
1629236400000|2021-08-17 21:40:00|96.86|94.66|96.69|94.49|96.86|94.66|96.69|94.49|0
1629236700000|2021-08-17 21:45:00|96.81|94.61|96.81|94.61|96.81|94.61|96.76|94.56|0
1629237000000|2021-08-17 21:50:00|96.92|94.72|97.23|95.03|97.28|95.08|96.9|94.7|0
1629237300000|2021-08-17 21:55:00|97.21|95.01|97.18|94.98|97.28|95.08|96.96|94.76|0
1629237600000|2021-08-17 22:00:00|97.53|95.33|96.13|93.93|97.53|95.33|96.13|93.93|0
1629237900000|2021-08-17 22:05:00|95.97|93.77|95.96|93.76|96.13|93.93|95.8|93.6|0
1629238200000|2021-08-17 22:10:00|95.8|93.6|95.96|93.76|96.29|94.09|95.8|93.6|0
1629238500000|2021-08-17 22:15:00|96.12|93.92|96.61|94.41|96.61|94.41|96.12|93.92|0
1629238800000|2021-08-17 22:20:00|96.53|94.33|96.77|94.57|96.77|94.57|96.44|94.24|0
1629239100000|2021-08-17 22:25:00|96.69|94.49|96.77|94.57|96.77|94.57|96.44|94.24|0
1629239400000|2021-08-17 22:30:00|96.6|94.4|96.6|94.4|96.93|94.73|96.44|94.24|0
1629239700000|2021-08-17 22:35:00|96.44|94.24|96.27|94.07|97.09|94.89|96.27|94.07|0
1629240000000|2021-08-17 22:40:00|96.6|94.4|97.58|95.38|97.75|95.55|96.36|94.16|0
1629240300000|2021-08-17 22:45:00|97.75|95.55|98.07|95.87|98.74|96.54|97.58|95.38|0
1629240600000|2021-08-17 22:50:00|97.74|95.54|97.17|94.97|97.91|95.71|97.08|94.88|0
1629240900000|2021-08-17 22:55:00|97.08|94.88|96.91|94.71|97.25|95.05|96.75|94.55|0
1629241200000|2021-08-17 23:00:00|96.75|94.55|96.58|94.38|96.75|94.55|96.26|94.06|0
1629241500000|2021-08-17 23:05:00|96.67|94.47|96.58|94.38|97.07|94.87|96.58|94.38|0
1629241800000|2021-08-17 23:10:00|96.42|94.22|96.58|94.38|96.58|94.38|96.25|94.05|0
1629242100000|2021-08-17 23:15:00|96.66|94.46|97.23|95.03|97.56|95.36|96.66|94.46|0
1629242400000|2021-08-17 23:20:00|97.07|94.87|97.06|94.86|97.07|94.87|96.98|94.78|0
1629242700000|2021-08-17 23:25:00|97.39|95.19|96.57|94.37|97.39|95.19|96.24|94.04|0
1629243000000|2021-08-17 23:30:00|96.9|94.7|97.39|95.19|97.72|95.52|96.73|94.53|0
1629243300000|2021-08-17 23:35:00|97.55|95.35|97.88|95.68|98.04|95.84|97.31|95.11|0
1629243600000|2021-08-17 23:40:00|97.71|95.51|97.71|95.51|97.88|95.68|97.38|95.18|0
1629243900000|2021-08-17 23:45:00|97.87|95.67|98.37|96.17|98.53|96.33|97.38|95.18|0
1629244200000|2021-08-17 23:50:00|98.7|96.5|98.53|96.33|99.03|96.83|98.2|96|0
1629244500000|2021-08-17 23:55:00|98.7|96.5|99.36|97.16|99.36|97.16|98.53|96.33|0
1629244800000|2021-08-18 00:00:00|99.19|96.99|99.86|97.66|100.03|97.83|98.36|96.16|0
1629245100000|2021-08-18 00:05:00|99.69|97.49|98.52|96.32|100.02|97.82|98.36|96.16|0
1629245400000|2021-08-18 00:10:00|98.36|96.16|97.69|95.49|98.52|96.32|97.53|95.33|0
1629245700000|2021-08-18 00:15:00|97.53|95.33|98.18|95.98|98.35|96.15|96.87|94.67|0
1629246000000|2021-08-18 00:20:00|98.02|95.82|98.27|96.07|98.6|96.4|97.85|95.65|0
1629246300000|2021-08-18 00:25:00|98.35|96.15|97.68|95.48|98.51|96.31|97.19|94.99|0
1629246600000|2021-08-18 00:30:00|97.52|95.32|96.78|94.58|97.52|95.32|96.36|94.16|0
1629246900000|2021-08-18 00:35:00|96.69|94.49|97.02|94.82|97.02|94.82|96.53|94.33|0
1629247200000|2021-08-18 00:40:00|96.94|94.74|96.19|93.99|97.02|94.82|95.87|93.67|0
1629247500000|2021-08-18 00:45:00|96.11|93.91|95.86|93.66|96.36|94.16|95.54|93.34|0
1629247800000|2021-08-18 00:50:00|95.7|93.5|95.86|93.66|96.02|93.82|95.21|93.01|0
1629248100000|2021-08-18 00:55:00|96.02|93.82|96.18|93.98|96.35|94.15|95.86|93.66|0
1629248400000|2021-08-18 01:00:00|96.02|93.82|95.04|92.84|96.68|94.48|94.96|92.76|0
1629248700000|2021-08-18 01:05:00|94.96|92.76|94.87|92.67|95.36|93.16|94.55|92.35|0
1629249000000|2021-08-18 01:10:00|94.71|92.51|93.9|91.7|94.71|92.51|93.9|91.7|0
1629249300000|2021-08-18 01:15:00|93.41|91.21|93.41|91.21|93.74|91.54|93.09|90.89|0
1629249600000|2021-08-18 01:20:00|93.57|91.37|93.89|91.69|93.89|91.69|93.41|91.21|0
1629249900000|2021-08-18 01:25:00|93.73|91.53|93.24|91.04|93.89|91.69|93.08|90.88|0
1629250200000|2021-08-18 01:30:00|93.41|91.21|93.08|90.88|93.57|91.37|92.76|90.56|0
1629250500000|2021-08-18 01:35:00|92.92|90.72|93.72|91.52|93.72|91.52|92.92|90.72|0
1629250800000|2021-08-18 01:40:00|93.56|91.36|94.36|92.16|94.85|92.65|93.56|91.36|0
1629251100000|2021-08-18 01:45:00|94.45|92.25|93.88|91.68|94.53|92.33|93.72|91.52|0
1629251400000|2021-08-18 01:50:00|94.04|91.84|94.2|92|94.2|92|93.39|91.19|0
1629251700000|2021-08-18 01:55:00|94.36|92.16|94.36|92.16|94.52|92.32|94.19|91.99|0
1629252000000|2021-08-18 02:00:00|94.19|91.99|94.19|91.99|95|92.8|94.03|91.83|0
1629252300000|2021-08-18 02:05:00|94.35|92.15|93.86|91.66|94.35|92.15|93.7|91.5|0
1629252600000|2021-08-18 02:10:00|93.79|91.59|93.06|90.86|93.79|91.59|93.06|90.86|0
1629252900000|2021-08-18 02:15:00|92.98|90.78|92.25|90.05|92.98|90.78|92.09|89.89|0
1629253200000|2021-08-18 02:20:00|92.41|90.21|92.41|90.21|92.41|90.21|92.09|89.89|0
1629253500000|2021-08-18 02:25:00|92.25|90.05|92.24|90.04|92.41|90.21|91.61|89.41|0
1629253800000|2021-08-18 02:30:00|91.92|89.72|92.08|89.88|92.24|90.04|91.92|89.72|0
1629254100000|2021-08-18 02:35:00|91.92|89.72|90.96|88.76|92.08|89.88|90.96|88.76|0
1629254400000|2021-08-18 02:40:00|91.12|88.92|91.28|89.08|91.92|89.72|90.96|88.76|0
1629254700000|2021-08-18 02:45:00|91.44|89.24|91.43|89.23|91.59|89.39|91.04|88.84|0
1629255000000|2021-08-18 02:50:00|91.27|89.07|91.59|89.39|91.75|89.55|90.96|88.76|0
1629255300000|2021-08-18 02:55:00|91.43|89.23|91.43|89.23|91.91|89.71|91.43|89.23|0
1629255600000|2021-08-18 03:00:00|91.27|89.07|90.63|88.43|91.43|89.23|90.63|88.43|0
1629255900000|2021-08-18 03:05:00|90.79|88.59|91.42|89.22|91.74|89.54|90.63|88.43|0
1629256200000|2021-08-18 03:10:00|91.5|89.3|90.78|88.58|91.58|89.38|90.78|88.58|0
1629256500000|2021-08-18 03:15:00|90.94|88.74|89.99|87.79|90.94|88.74|89.83|87.63|0
1629256800000|2021-08-18 03:20:00|90.15|87.95|89.99|87.79|90.62|88.42|89.83|87.63|0
1629257100000|2021-08-18 03:25:00|89.98|87.78|90.14|87.94|90.46|88.26|89.98|87.78|0
1629257400000|2021-08-18 03:30:00|89.98|87.78|90.29|88.09|90.45|88.25|89.82|87.62|0
1629257700000|2021-08-18 03:35:00|90.45|88.25|90.29|88.09|90.45|88.25|90.13|87.93|0
1629258000000|2021-08-18 03:40:00|90.45|88.25|90.76|88.56|91.08|88.88|90.45|88.25|0
1629258300000|2021-08-18 03:45:00|90.6|88.4|90.29|88.09|90.6|88.4|90.29|88.09|0
1629258600000|2021-08-18 03:50:00|90.28|88.08|90.28|88.08|90.28|88.08|90.12|87.92|0
1629258900000|2021-08-18 03:55:00|90.12|87.92|90.6|88.4|90.6|88.4|90.12|87.92|0
1629259200000|2021-08-18 04:00:00|90.44|88.24|90.43|88.23|90.6|88.4|90.28|88.08|0
1629259500000|2021-08-18 04:05:00|90.59|88.39|90.43|88.23|90.59|88.39|90.27|88.07|0
1629259800000|2021-08-18 04:10:00|90.27|88.07|89.95|87.75|90.59|88.39|89.95|87.75|0
1629260100000|2021-08-18 04:15:00|89.8|87.6|90.27|88.07|90.27|88.07|89.79|87.59|0
1629260400000|2021-08-18 04:20:00|90.35|88.15|89.47|87.27|90.35|88.15|89.47|87.27|0
1629260700000|2021-08-18 04:25:00|89.63|87.43|89.47|87.27|89.63|87.43|89.31|87.11|0
1629261000000|2021-08-18 04:30:00|89.55|87.35|89.63|87.43|89.63|87.43|89.47|87.27|0
1629261300000|2021-08-18 04:35:00|89.78|87.58|89.62|87.42|89.78|87.58|89.62|87.42|0
1629261600000|2021-08-18 04:40:00|89.78|87.58|90.02|87.82|90.25|88.05|89.78|87.58|0
1629261900000|2021-08-18 04:45:00|90.09|87.89|90.09|87.89|90.25|88.05|89.93|87.73|0
1629262200000|2021-08-18 04:50:00|90.17|87.97|90.4|88.2|90.4|88.2|89.93|87.73|0
1629262500000|2021-08-18 04:55:00|90.24|88.04|90.4|88.2|90.56|88.36|90.24|88.04|0
1629262800000|2021-08-18 05:00:00|90.24|88.04|89.76|87.56|90.4|88.2|89.61|87.41|0
1629263100000|2021-08-18 05:05:00|89.61|87.41|89.76|87.56|89.92|87.72|89.61|87.41|0
1629263400000|2021-08-18 05:10:00|89.6|87.4|89.44|87.24|89.76|87.56|89.29|87.09|0
1629263700000|2021-08-18 05:15:00|89.6|87.4|89.75|87.55|89.91|87.71|89.6|87.4|0
1629264000000|2021-08-18 05:20:00|89.6|87.4|89.91|87.71|89.91|87.71|89.59|87.39|0
1629264300000|2021-08-18 05:25:00|90.07|87.87|90.22|88.02|90.22|88.02|89.75|87.55|0
1629264600000|2021-08-18 05:30:00|90.15|87.95|90.06|87.86|90.38|88.18|89.91|87.71|0
1629264900000|2021-08-18 05:35:00|90.22|88.02|89.9|87.7|90.22|88.02|89.9|87.7|0
1629265200000|2021-08-18 05:40:00|90.06|87.86|90.37|88.17|90.37|88.17|89.9|87.7|0
1629265500000|2021-08-18 05:45:00|90.21|88.01|90.37|88.17|90.37|88.17|90.21|88.01|0
1629265800000|2021-08-18 05:50:00|90.21|88.01|90.52|88.32|90.68|88.48|90.21|88.01|0
1629266100000|2021-08-18 05:55:00|90.45|88.25|90.36|88.16|90.52|88.32|90.2|88|0
1629266400000|2021-08-18 06:00:00|90.04|87.84|91.15|88.95|91.31|89.11|90.04|87.84|0
1629266700000|2021-08-18 06:05:00|91.31|89.11|89.87|87.67|91.31|89.11|89.87|87.67|0
1629267000000|2021-08-18 06:10:00|89.71|87.51|89.23|87.03|89.87|87.67|89.23|87.03|0
1629267300000|2021-08-18 06:15:00|89.15|86.95|89.86|87.66|89.86|87.66|89.15|86.95|0
1629267600000|2021-08-18 06:20:00|90.02|87.82|90.1|87.9|90.18|87.98|89.86|87.66|0
1629267900000|2021-08-18 06:25:00|90.18|87.98|90.49|88.29|90.49|88.29|89.7|87.5|0
1629268200000|2021-08-18 06:30:00|90.65|88.45|90.97|88.77|90.97|88.77|90.17|87.97|0
1629268500000|2021-08-18 06:35:00|90.81|88.61|90.97|88.77|90.97|88.77|90.65|88.45|0
1629268800000|2021-08-18 06:40:00|90.81|88.61|90.97|88.77|91.13|88.93|90.81|88.61|0
1629269100000|2021-08-18 06:45:00|90.89|88.69|90.64|88.44|90.97|88.77|90.16|87.96|0
1629269400000|2021-08-18 06:50:00|90.48|88.28|90|87.8|90.8|88.6|90|87.8|0
1629269700000|2021-08-18 06:55:00|90.16|87.96|90.64|88.44|90.8|88.6|90|87.8|0
1629270000000|2021-08-18 07:00:00|90.56|88.36|89.36|87.16|90.96|88.76|89.36|87.16|0
1629270300000|2021-08-18 07:05:00|89.16|87.36|89.79|87.99|89.79|87.99|89|87.2|0
1629270600000|2021-08-18 07:10:00|89.63|87.83|90.27|88.47|90.59|88.79|89.15|87.35|0
1629270900000|2021-08-18 07:15:00|90.11|88.31|90.91|89.11|91.07|89.27|90.11|88.31|0
1629271200000|2021-08-18 07:20:00|90.83|89.03|90.74|88.94|91.07|89.27|90.42|88.62|0
1629271500000|2021-08-18 07:25:00|90.9|89.1|91.7|89.9|91.78|89.98|90.74|88.94|0
1629271800000|2021-08-18 07:30:00|91.78|89.98|93.8|92|94.29|92.49|91.7|89.9|0
1629272100000|2021-08-18 07:35:00|93.96|92.16|93.96|92.16|94.61|92.81|93.96|92.16|0
1629272400000|2021-08-18 07:40:00|93.88|92.08|94.77|92.97|94.77|92.97|93.63|91.83|0
1629272700000|2021-08-18 07:45:00|94.61|92.81|95.24|93.44|96.22|94.42|94.61|92.81|0
1629273000000|2021-08-18 07:50:00|95.08|93.28|95.24|93.44|95.73|93.93|94.75|92.95|0
1629273300000|2021-08-18 07:55:00|95.07|93.27|95.56|93.76|96.22|94.42|95.07|93.27|0
1629273600000|2021-08-18 08:00:00|95.65|93.85|93.77|91.97|95.89|94.09|93.77|91.97|0
1629273900000|2021-08-18 08:05:00|93.6|91.8|92.95|91.15|93.77|91.97|92.63|90.83|0
1629274200000|2021-08-18 08:10:00|93.04|91.24|94.41|92.61|94.41|92.61|93.04|91.24|0
1629274500000|2021-08-18 08:15:00|94.25|92.45|95.55|93.75|95.71|93.91|94.25|92.45|0
1629274800000|2021-08-18 08:20:00|95.38|93.58|94.98|93.18|95.71|93.91|93.75|91.95|0
1629275100000|2021-08-18 08:25:00|95.22|93.42|96.03|94.23|96.12|94.32|94.73|92.93|0
1629275400000|2021-08-18 08:30:00|95.87|94.07|95.05|93.25|96.69|94.89|94.88|93.08|0
1629275700000|2021-08-18 08:35:00|95.21|93.41|94.72|92.92|95.54|93.74|94.23|92.43|0
1629276000000|2021-08-18 08:40:00|94.88|93.08|95.86|94.06|96.03|94.23|94.88|93.08|0
1629276300000|2021-08-18 08:45:00|96.02|94.22|95.37|93.57|97.01|95.21|95.2|93.4|0
1629276600000|2021-08-18 08:50:00|95.2|93.4|96.35|94.55|96.51|94.71|95.2|93.4|0
1629276900000|2021-08-18 08:55:00|96.51|94.71|95.03|93.23|97.01|95.21|95.03|93.23|0
1629277200000|2021-08-18 09:00:00|95.2|93.4|95.68|93.88|95.69|93.89|95.03|93.23|0
1629277500000|2021-08-18 09:05:00|95.6|93.8|95.35|93.55|96.17|94.37|95.19|93.39|0
1629277800000|2021-08-18 09:10:00|95.19|93.39|94.37|92.57|95.77|93.97|94.21|92.41|0
1629278100000|2021-08-18 09:15:00|94.21|92.41|94.04|92.24|94.53|92.73|94.04|92.24|0
1629278400000|2021-08-18 09:20:00|93.88|92.08|94.53|92.73|94.53|92.73|93.88|92.08|0
1629278700000|2021-08-18 09:25:00|94.36|92.56|94.36|92.56|95.01|93.21|94.12|92.32|0
1629279000000|2021-08-18 09:30:00|94.69|92.89|94.68|92.88|95.5|93.7|94.68|92.88|0
1629279300000|2021-08-18 09:35:00|94.77|92.97|95.17|93.37|95.5|93.7|94.68|92.88|0
1629279600000|2021-08-18 09:40:00|95.33|93.53|95.17|93.37|95.82|94.02|95.17|93.37|0
1629279900000|2021-08-18 09:45:00|95.25|93.45|95.66|93.86|95.82|94.02|95.17|93.37|0
1629280200000|2021-08-18 09:50:00|95.65|93.85|95.82|94.02|96.31|94.51|95.65|93.85|0
1629280500000|2021-08-18 09:55:00|95.65|93.85|96.31|94.51|96.47|94.67|95.65|93.85|0
1629280800000|2021-08-18 10:00:00|96.14|94.34|96.3|94.5|97.13|95.33|96.14|94.34|0
1629281100000|2021-08-18 10:05:00|96.39|94.59|96.63|94.83|96.8|95|95.97|94.17|0
1629281400000|2021-08-18 10:10:00|96.55|94.75|96.13|94.33|96.63|94.83|96.13|94.33|0
1629281700000|2021-08-18 10:15:00|96.22|94.42|97.12|95.32|97.12|95.32|95.97|94.17|0
1629282000000|2021-08-18 10:20:00|96.95|95.15|96.95|95.15|97.45|95.65|96.79|94.99|0
1629282300000|2021-08-18 10:25:00|97.12|95.32|96.95|95.15|97.28|95.48|96.45|94.65|0
1629282600000|2021-08-18 10:30:00|96.78|94.98|95.96|94.16|96.95|95.15|95.79|93.99|0
1629282900000|2021-08-18 10:35:00|95.79|93.99|95.13|93.33|95.79|93.99|94.97|93.17|0
1629283200000|2021-08-18 10:40:00|94.97|93.17|94.15|92.35|94.97|93.17|93.99|92.19|0
1629283500000|2021-08-18 10:45:00|94.07|92.27|94.15|92.35|94.48|92.68|93.99|92.19|0
1629283800000|2021-08-18 10:50:00|93.99|92.19|92.37|90.57|94.15|92.35|92.37|90.57|0
1629284100000|2021-08-18 10:55:00|92.45|90.65|92.85|91.05|93.17|91.37|92.36|90.56|0
1629284400000|2021-08-18 11:00:00|92.69|90.89|92.84|91.04|93.01|91.21|92.2|90.4|0
1629284700000|2021-08-18 11:05:00|93.01|91.21|92.2|90.4|93.01|91.21|92.2|90.4|0
1629285000000|2021-08-18 11:10:00|92.36|90.56|94.3|92.5|94.3|92.5|92.36|90.56|0
1629285300000|2021-08-18 11:15:00|94.13|92.33|94.46|92.66|95.11|93.31|94.13|92.33|0
1629285600000|2021-08-18 11:20:00|94.29|92.49|94.29|92.49|94.94|93.14|94.13|92.33|0
1629285900000|2021-08-18 11:25:00|94.21|92.41|95.1|93.3|95.27|93.47|94.13|92.33|0
1629286200000|2021-08-18 11:30:00|95.19|93.39|94.94|93.14|95.43|93.63|94.77|92.97|0
1629286500000|2021-08-18 11:35:00|95.02|93.22|94.61|92.81|95.1|93.3|94.61|92.81|0
1629286800000|2021-08-18 11:40:00|94.53|92.73|95.09|93.29|95.09|93.29|94.53|92.73|0
1629287100000|2021-08-18 11:45:00|95.26|93.46|94.27|92.47|95.26|93.46|94.11|92.31|0
1629287400000|2021-08-18 11:50:00|94.2|92.4|94.92|93.12|94.92|93.12|94.11|92.31|0
1629287700000|2021-08-18 11:55:00|94.76|92.96|94.76|92.96|95.09|93.29|94.43|92.63|0
1629288000000|2021-08-18 12:00:00|94.59|92.79|93.45|91.65|94.76|92.96|93.45|91.65|0
1629288300000|2021-08-18 12:05:00|93.61|91.81|94.91|93.11|94.91|93.11|93.45|91.65|0
1629288600000|2021-08-18 12:10:00|95.08|93.28|95.73|93.93|96.06|94.26|94.91|93.11|0
1629288900000|2021-08-18 12:15:00|95.57|93.77|95.07|93.27|95.57|93.77|94.74|92.94|0
1629289200000|2021-08-18 12:20:00|95.23|93.43|94.58|92.78|95.4|93.6|94.58|92.78|0
1629289500000|2021-08-18 12:25:00|94.74|92.94|95.88|94.08|96.05|94.25|94.58|92.78|0
1629289800000|2021-08-18 12:30:00|95.56|93.76|95.39|93.59|96.21|94.41|95.23|93.43|0
1629290100000|2021-08-18 12:35:00|95.23|93.43|95.39|93.59|95.88|94.08|94.57|92.77|0
1629290400000|2021-08-18 12:40:00|95.22|93.42|95.71|93.91|95.88|94.08|95.22|93.42|0
1629290700000|2021-08-18 12:45:00|95.88|94.08|97.44|95.64|98.02|96.22|95.55|93.75|0
1629291000000|2021-08-18 12:50:00|97.36|95.56|97.69|95.89|97.85|96.05|97.36|95.56|0
1629291300000|2021-08-18 12:55:00|97.52|95.72|97.11|95.31|97.52|95.72|96.69|94.89|0
1629291600000|2021-08-18 13:00:00|97.02|95.22|97.51|95.71|98.01|96.21|96.69|94.89|0
1629291900000|2021-08-18 13:05:00|97.68|95.88|96.85|95.05|97.68|95.88|96.85|95.05|0
1629292200000|2021-08-18 13:10:00|97.01|95.21|98.67|96.87|98.67|96.87|96.85|95.05|0
1629292500000|2021-08-18 13:15:00|98.84|97.04|99|97.2|99.85|98.05|98.67|96.87|0
1629292800000|2021-08-18 13:20:00|98.84|97.04|98.5|96.7|99.34|97.54|98.5|96.7|0
1629293100000|2021-08-18 13:25:00|98.67|96.87|99.17|97.37|100.01|98.21|98.33|96.53|0
1629293400000|2021-08-18 13:30:00|99.67|97.87|99.67|97.87|100.85|99.05|97.66|95.86|0
1629293700000|2021-08-18 13:35:00|100.17|98.37|98.58|96.78|100.17|98.37|97.16|95.36|0
1629294000000|2021-08-18 13:40:00|98.49|96.69|95.84|94.04|98.82|97.02|95.84|94.04|0
1629294300000|2021-08-18 13:45:00|95.67|93.87|96.49|94.69|96.99|95.19|94.53|92.73|0
1629294600000|2021-08-18 13:50:00|96.33|94.53|93.87|92.07|97.98|96.18|93.87|92.07|0
1629294900000|2021-08-18 13:55:00|93.71|91.91|91.61|89.81|93.87|92.07|91.45|89.65|0
1629295200000|2021-08-18 14:00:00|91.77|89.97|91.44|89.64|92.89|91.09|91.13|89.33|0
1629295500000|2021-08-18 14:05:00|91.77|89.97|92.57|90.77|93.05|91.25|91.77|89.97|0
1629295800000|2021-08-18 14:10:00|92.41|90.61|90|88.2|92.41|90.61|90|88.2|0
1629296100000|2021-08-18 14:15:00|90.32|88.52|88.74|86.94|90.8|89|88.42|86.62|0
1629296400000|2021-08-18 14:20:00|88.89|87.09|88.89|87.09|90|88.2|88.73|86.93|0
1629296700000|2021-08-18 14:25:00|89.05|87.25|90.95|89.15|91.51|89.71|88.89|87.09|0
1629297000000|2021-08-18 14:30:00|90.79|88.99|89.67|87.87|90.79|88.99|89.04|87.24|0
1629297300000|2021-08-18 14:35:00|89.52|87.72|91.9|90.1|91.9|90.1|89.2|87.4|0
1629297600000|2021-08-18 14:40:00|92.39|90.59|93.35|91.55|94|92.2|92.06|90.26|0
1629297900000|2021-08-18 14:45:00|93.68|91.88|92.54|90.74|94.16|92.36|92.22|90.42|0
1629298200000|2021-08-18 14:50:00|92.7|90.9|92.05|90.25|92.7|90.9|90.14|88.34|0
1629298500000|2021-08-18 14:55:00|91.89|90.09|93.51|91.71|94.48|92.68|91.73|89.93|0
1629298800000|2021-08-18 15:00:00|93.34|91.54|94.64|92.84|95.46|93.66|93.34|91.54|0
1629299100000|2021-08-18 15:05:00|94.8|93|93.99|92.19|94.8|93|93.18|91.38|0
1629299400000|2021-08-18 15:10:00|93.82|92.02|95.62|93.82|96.28|94.48|93.5|91.7|0
1629299700000|2021-08-18 15:15:00|96.11|94.31|95.29|93.49|96.77|94.97|95.12|93.32|0
1629300000000|2021-08-18 15:20:00|95.45|93.65|95.45|93.65|96.27|94.47|94.63|92.83|0
1629300300000|2021-08-18 15:25:00|95.28|93.48|94.95|93.15|95.77|93.97|94.46|92.66|0
1629300600000|2021-08-18 15:30:00|94.79|92.99|95.93|94.13|96.59|94.79|94.46|92.66|0
1629300900000|2021-08-18 15:35:00|96.43|94.63|95.77|93.97|97.75|95.95|94.95|93.15|0
1629301200000|2021-08-18 15:40:00|95.93|94.13|94.78|92.98|96.1|94.3|94.45|92.65|0
1629301500000|2021-08-18 15:45:00|94.62|92.82|96.75|94.95|96.75|94.95|93.8|92|0
1629301800000|2021-08-18 15:50:00|96.58|94.78|96.75|94.95|97.41|95.61|95.59|93.79|0
1629302100000|2021-08-18 15:55:00|96.58|94.78|96.41|94.61|97.08|95.28|95.26|93.46|0
1629302400000|2021-08-18 16:00:00|96.58|94.78|95.75|93.95|96.83|95.03|95.18|93.38|0
1629302700000|2021-08-18 16:05:00|95.59|93.79|94.93|93.13|95.84|94.04|94.44|92.64|0
1629303000000|2021-08-18 16:10:00|95.09|93.29|94.76|92.96|95.09|93.29|94.11|92.31|0
1629303300000|2021-08-18 16:15:00|94.6|92.8|95.08|93.28|95.91|94.11|94.43|92.63|0
1629303600000|2021-08-18 16:20:00|94.92|93.12|96.74|94.94|96.74|94.94|94.6|92.8|0
1629303900000|2021-08-18 16:25:00|96.91|95.11|98.24|96.44|98.41|96.61|96.08|94.28|0
1629304200000|2021-08-18 16:30:00|97.91|96.11|97.24|95.44|98.24|96.44|96.9|95.1|0
1629304500000|2021-08-18 16:35:00|97.4|95.6|97.4|95.6|98.07|96.27|97.23|95.43|0
1629304800000|2021-08-18 16:40:00|97.23|95.43|97.23|95.43|98.24|96.44|96.73|94.93|0
1629305100000|2021-08-18 16:45:00|97.06|95.26|96.89|95.09|97.73|95.93|96.73|94.93|0
1629305400000|2021-08-18 16:50:00|97.06|95.26|96.89|95.09|97.9|96.1|96.39|94.59|0
1629305700000|2021-08-18 16:55:00|97.06|95.26|95.89|94.09|97.22|95.42|95.73|93.93|0
1629306000000|2021-08-18 17:00:00|95.73|93.93|96.89|95.09|97.55|95.75|95.73|93.93|0
1629306300000|2021-08-18 17:05:00|96.72|94.92|96.3|94.5|97.89|96.09|96.22|94.42|0
1629306600000|2021-08-18 17:10:00|96.22|94.42|96.05|94.25|96.71|94.91|95.88|94.08|0
1629306900000|2021-08-18 17:15:00|96.21|94.41|97.04|95.24|97.54|95.74|95.88|94.08|0
1629307200000|2021-08-18 17:20:00|96.88|95.08|97.87|96.07|97.87|96.07|96.88|95.08|0
1629307500000|2021-08-18 17:25:00|98.21|96.41|97.87|96.07|99.05|97.25|97.7|95.9|0
1629307800000|2021-08-18 17:30:00|98.04|96.24|97.37|95.57|98.04|96.24|96.7|94.9|0
1629308100000|2021-08-18 17:35:00|97.53|95.73|97.03|95.23|97.7|95.9|96.86|95.06|0
1629308400000|2021-08-18 17:40:00|96.95|95.15|96.53|94.73|97.36|95.56|96.53|94.73|0
1629308700000|2021-08-18 17:45:00|96.36|94.56|96.19|94.39|96.53|94.73|95.86|94.06|0
1629309000000|2021-08-18 17:50:00|96.28|94.48|95.53|93.73|96.36|94.56|95.36|93.56|0
1629309300000|2021-08-18 17:55:00|95.36|93.56|96.02|94.22|96.02|94.22|95.2|93.4|0
1629309600000|2021-08-18 18:00:00|95.86|94.06|90.96|89.16|96.35|94.55|90.64|88.84|0
1629309900000|2021-08-18 18:05:00|90.64|88.84|93.39|91.59|94.04|92.24|90.48|88.68|0
1629310200000|2021-08-18 18:10:00|93.22|91.42|101.22|99.42|102.76|100.96|92.41|90.61|0
1629310500000|2021-08-18 18:15:00|101.73|99.93|103.24|101.44|106.9|105.1|99.43|97.63|0
1629310800000|2021-08-18 18:20:00|102.9|101.1|99.65|97.85|104.62|102.82|99.65|97.85|0
1629311100000|2021-08-18 18:25:00|99.57|97.77|96.46|94.66|100.33|98.53|96.3|94.5|0
1629311400000|2021-08-18 18:30:00|96.3|94.5|95.25|93.45|96.9|95.1|94.48|92.68|0
1629311700000|2021-08-18 18:35:00|95.08|93.28|96.8|95|97.23|95.43|94.92|93.12|0
1629312000000|2021-08-18 18:40:00|96.97|95.17|98.65|96.85|98.98|97.18|96.47|94.67|0
1629312300000|2021-08-18 18:45:00|98.48|96.68|99.98|98.18|100.66|98.86|98.48|96.68|0
1629312600000|2021-08-18 18:50:00|100.15|98.35|100.99|99.19|101.68|99.88|99.3|97.5|0
1629312900000|2021-08-18 18:55:00|100.82|99.02|98.96|97.16|101.16|99.36|98.28|96.48|0
1629313200000|2021-08-18 19:00:00|99.12|97.32|101.84|100.04|102.53|100.73|99.12|97.32|0
1629313500000|2021-08-18 19:05:00|101.5|99.7|102.69|100.89|102.87|101.07|100.81|99.01|0
1629313800000|2021-08-18 19:10:00|102.87|101.07|101.92|100.12|103.56|101.76|100.98|99.18|0
1629314100000|2021-08-18 19:15:00|101.83|100.03|101.15|99.35|102.86|101.06|100.81|99.01|0
1629314400000|2021-08-18 19:20:00|100.98|99.18|104.07|102.27|104.07|102.27|100.98|99.18|0
1629314700000|2021-08-18 19:25:00|103.89|102.09|108.09|106.29|108.09|106.29|103.55|101.75|0
1629315000000|2021-08-18 19:30:00|108.26|106.46|112.73|110.93|113.27|111.47|108.09|106.29|0
1629315300000|2021-08-18 19:35:00|112.55|110.75|110.14|108.34|113.99|112.19|110.14|108.34|0
1629315600000|2021-08-18 19:40:00|109.96|108.16|111.31|109.51|113.28|111.48|109.96|108.16|0
1629315900000|2021-08-18 19:45:00|110.78|108.98|119.72|117.92|119.9|118.1|110.25|108.45|0
1629316200000|2021-08-18 19:50:00|121.83|120.03|122.8|121|127.1|125.3|119.84|118.04|0
1629316500000|2021-08-18 19:55:00|122.98|121.18|128.32|126.52|130.56|128.76|122.98|121.18|0
1629316800000|2021-08-18 20:00:00|127.95|126.15|130.94|129.14|131.12|129.32|126.84|125.04|0
1629317100000|2021-08-18 20:05:00|131.12|129.32|130.09|128.29|131.12|129.32|128.5|126.7|0
1629317400000|2021-08-18 20:10:00|130.37|128.57|130.05|128.25|132.48|130.68|129.62|127.82|0
1629317700000|2021-08-18 20:15:00|130.62|128.42|131.74|129.54|132.3|130.1|130.25|128.05|0
1629318000000|2021-08-18 20:20:00|131.55|129.35|133.42|131.22|133.99|131.79|131.55|129.35|0
1629318300000|2021-08-18 20:25:00|133.33|131.13|133.14|130.94|133.42|131.22|132.3|130.1|0
1629318600000|2021-08-18 20:30:00|133.04|130.84|135.3|133.1|135.3|133.1|132.29|130.09|0
1629318900000|2021-08-18 20:35:00|135.11|132.91|136.25|134.05|139.69|137.49|134.74|132.54|0
1629319200000|2021-08-18 20:40:00|136.44|134.24|135.11|132.91|136.44|134.24|134.35|132.15|0
1629319500000|2021-08-18 20:45:00|135.87|133.67|138.15|135.95|138.34|136.14|135.3|133.1|0
1629319800000|2021-08-18 20:50:00|137.96|135.76|135.1|132.9|138.15|135.95|135.1|132.9|0
1629320100000|2021-08-18 20:55:00|135.48|133.28|134.82|132.62|135.48|133.28|133.4|131.2|0
1629320400000|2021-08-18 21:00:00|134.25|132.05|133.68|131.48|134.31|132.11|133.66|131.46|0
1629320700000|2021-08-18 21:05:00|133.71|131.51|133.22|131.02|133.79|131.59|133.22|131.02|0
1629321000000|2021-08-18 21:10:00|133.21|131.01|132.81|130.61|133.27|131.07|132.81|130.61|0
1629321300000|2021-08-18 21:15:00|132.76|130.56|132.76|130.56|132.81|130.61|132.62|130.42|0
1629321600000|2021-08-18 21:20:00|132.78|130.58|132.97|130.77|133.52|131.32|132.73|130.53|0
1629321900000|2021-08-18 21:25:00|132.92|130.72|133.41|131.21|133.65|131.45|132.92|130.72|0
1629322200000|2021-08-18 21:30:00|133.49|131.29|133.81|131.61|133.87|131.67|133.21|131.01|0
1629322500000|2021-08-18 21:35:00|133.79|131.59|133.76|131.56|133.92|131.72|133.73|131.53|0
1629322800000|2021-08-18 21:40:00|133.73|131.53|133.7|131.5|133.75|131.55|133.7|131.5|0
1629323100000|2021-08-18 21:45:00|133.67|131.47|133.67|131.47|133.8|131.6|133.58|131.38|0
1629323400000|2021-08-18 21:50:00|133.64|131.44|133.58|131.38|133.72|131.52|133.58|131.38|0
1629323700000|2021-08-18 21:55:00|133.66|131.46|133.62|131.42|133.74|131.54|133.38|131.18|0
1629324000000|2021-08-18 22:00:00|133.65|131.45|132.43|130.23|134.03|131.83|131.49|129.29|0
1629324300000|2021-08-18 22:05:00|132.61|130.41|134.14|131.94|134.17|131.97|130.23|128.03|0
1629324600000|2021-08-18 22:10:00|133.95|131.75|133.76|131.56|134.51|132.31|133.58|131.38|0
1629324900000|2021-08-18 22:15:00|133.58|131.38|132.03|129.83|133.76|131.56|131.84|129.64|0
1629325200000|2021-08-18 22:20:00|131.84|129.64|131.09|128.89|131.94|129.74|131.09|128.89|0
1629325500000|2021-08-18 22:25:00|131.28|129.08|131.46|129.26|131.65|129.45|131.19|128.99|0
1629325800000|2021-08-18 22:30:00|131.28|129.08|131.18|128.98|131.46|129.26|131.09|128.89|0
1629326100000|2021-08-18 22:35:00|131.27|129.07|131.27|129.07|131.64|129.44|131.09|128.89|0
1629326400000|2021-08-18 22:40:00|131.08|128.88|131.08|128.88|131.18|128.98|130.71|128.51|0
1629326700000|2021-08-18 22:45:00|131.27|129.07|131.45|129.25|131.82|129.62|131.08|128.88|0
1629327000000|2021-08-18 22:50:00|131.55|129.35|131.63|129.43|131.63|129.43|130.89|128.69|0
1629327300000|2021-08-18 22:55:00|131.45|129.25|130.89|128.69|131.63|129.43|130.89|128.69|0
1629327600000|2021-08-18 23:00:00|131.07|128.87|132.56|130.36|132.56|130.36|131.07|128.87|0
1629327900000|2021-08-18 23:05:00|132.37|130.17|131.07|128.87|132.56|130.36|131.07|128.87|0
1629328200000|2021-08-18 23:10:00|130.98|128.78|131.06|128.86|131.25|129.05|130.88|128.68|0
1629328500000|2021-08-18 23:15:00|131.16|128.96|131.62|129.42|131.62|129.42|130.88|128.68|0
1629328800000|2021-08-18 23:20:00|131.8|129.6|132.55|130.35|132.73|130.53|131.62|129.42|0
1629329100000|2021-08-18 23:25:00|132.64|130.44|133.1|130.9|133.48|131.28|132.36|130.16|0
1629329400000|2021-08-18 23:30:00|132.92|130.72|132.73|130.53|134.23|132.03|132.73|130.53|0
1629329700000|2021-08-18 23:35:00|132.54|130.34|133.47|131.27|133.47|131.27|132.35|130.15|0
1629330000000|2021-08-18 23:40:00|133.29|131.09|132.54|130.34|133.47|131.27|132.54|130.34|0
1629330300000|2021-08-18 23:45:00|132.35|130.15|132.16|129.96|132.53|130.33|131.79|129.59|0
1629330600000|2021-08-18 23:50:00|132.26|130.06|132.9|130.7|133.09|130.89|132.16|129.96|0
1629330900000|2021-08-18 23:55:00|132.72|130.52|132.71|130.51|133.09|130.89|132.53|130.33|0
1629331200000|2021-08-19 00:00:00|132.9|130.7|130.85|128.65|133.09|130.89|130.85|128.65|0
1629331500000|2021-08-19 00:05:00|131.03|128.83|129|126.8|131.41|129.21|129|126.8|0
1629331800000|2021-08-19 00:10:00|128.63|126.43|128.99|126.79|129.36|127.16|128.26|126.06|0
1629332100000|2021-08-19 00:15:00|128.81|126.61|129.91|127.71|130.1|127.9|128.81|126.61|0
1629332400000|2021-08-19 00:20:00|130.1|127.9|129.73|127.53|130.84|128.64|129.73|127.53|0
1629332700000|2021-08-19 00:25:00|129.91|127.71|130.09|127.89|130.09|127.89|129.54|127.34|0
1629333000000|2021-08-19 00:30:00|130.19|127.99|129.72|127.52|130.65|128.45|129.72|127.52|0
1629333300000|2021-08-19 00:35:00|129.53|127.33|129.35|127.15|129.72|127.52|128.98|126.78|0
1629333600000|2021-08-19 00:40:00|129.16|126.96|128.75|126.55|129.35|127.15|128.66|126.46|0
1629333900000|2021-08-19 00:45:00|128.66|126.46|128.07|125.87|128.75|126.55|127.97|125.77|0
1629334200000|2021-08-19 00:50:00|128.16|125.96|127.7|125.5|128.16|125.96|127.42|125.22|0
1629334500000|2021-08-19 00:55:00|127.79|125.59|128.43|126.23|128.9|126.7|127.6|125.4|0
1629334800000|2021-08-19 01:00:00|128.34|126.14|128.15|125.95|129.83|127.63|127.97|125.77|0
1629335100000|2021-08-19 01:05:00|127.97|125.77|127.59|125.39|128.15|125.95|126.67|124.47|0
1629335400000|2021-08-19 01:10:00|127.41|125.21|127.4|125.2|127.78|125.58|126.85|124.65|0
1629335700000|2021-08-19 01:15:00|127.22|125.02|127.31|125.11|127.4|125.2|126.85|124.65|0
1629336000000|2021-08-19 01:20:00|127.4|125.2|127.58|125.38|127.58|125.38|126.85|124.65|0
1629336300000|2021-08-19 01:25:00|127.4|125.2|127.4|125.2|128.14|125.94|127.21|125.01|0
1629336600000|2021-08-19 01:30:00|127.21|125.01|126.47|124.27|127.4|125.2|126.1|123.9|0
1629336900000|2021-08-19 01:35:00|126.29|124.09|126.65|124.45|127.02|124.82|126.1|123.9|0
1629337200000|2021-08-19 01:40:00|126.84|124.64|126.28|124.08|127.02|124.82|126.1|123.9|0
1629337500000|2021-08-19 01:45:00|126.47|124.27|126.83|124.63|127.02|124.82|126.46|124.26|0
1629337800000|2021-08-19 01:50:00|127.01|124.81|127.57|125.37|127.57|125.37|126.83|124.63|0
1629338100000|2021-08-19 01:55:00|127.75|125.55|130.16|127.96|130.35|128.15|127.75|125.55|0
1629338400000|2021-08-19 02:00:00|130.54|128.34|130.72|128.52|131.85|129.65|130.54|128.34|0
1629338700000|2021-08-19 02:05:00|130.53|128.33|130.34|128.14|130.72|128.52|129.79|127.59|0
1629339000000|2021-08-19 02:10:00|130.53|128.33|131.28|129.08|131.47|129.27|130.53|128.33|0
1629339300000|2021-08-19 02:15:00|131.46|129.26|132.78|130.58|133.91|131.71|131.28|129.08|0
1629339600000|2021-08-19 02:20:00|132.59|130.39|133.63|131.43|134.48|132.28|132.59|130.39|0
1629339900000|2021-08-19 02:25:00|133.53|131.33|133.91|131.71|134.48|132.28|132.96|130.76|0
1629340200000|2021-08-19 02:30:00|134.1|131.9|132.02|129.82|134.28|132.08|131.83|129.63|0
1629340500000|2021-08-19 02:35:00|132.58|130.38|132.11|129.91|132.58|130.38|131.83|129.63|0
1629340800000|2021-08-19 02:40:00|132.2|130|132.01|129.81|132.2|130|131.45|129.25|0
1629341100000|2021-08-19 02:45:00|132.2|130|129.76|127.56|132.39|130.19|129.58|127.38|0
1629341400000|2021-08-19 02:50:00|129.57|127.37|130.32|128.12|130.69|128.49|129.57|127.37|0
1629341700000|2021-08-19 02:55:00|130.13|127.93|131.25|129.05|131.44|129.24|129.94|127.74|0
1629342000000|2021-08-19 03:00:00|130.88|128.68|130.69|128.49|130.88|128.68|129.94|127.74|0
1629342300000|2021-08-19 03:05:00|130.87|128.67|131.34|129.14|131.43|129.23|130.12|127.92|0
1629342600000|2021-08-19 03:10:00|131.25|129.05|131.24|129.04|132.37|130.17|131.24|129.04|0
1629342900000|2021-08-19 03:15:00|131.43|129.23|131.05|128.85|131.99|129.79|131.05|128.85|0
1629343200000|2021-08-19 03:20:00|130.87|128.67|129.55|127.35|130.87|128.67|129.18|126.98|0
1629343500000|2021-08-19 03:25:00|129.74|127.54|130.49|128.29|131.24|129.04|129.55|127.35|0
1629343800000|2021-08-19 03:30:00|130.67|128.47|131.04|128.84|131.61|129.41|130.67|128.47|0
1629344100000|2021-08-19 03:35:00|131.23|129.03|131.98|129.78|132.17|129.97|131.23|129.03|0
1629344400000|2021-08-19 03:40:00|132.17|129.97|131.79|129.59|132.17|129.97|131.51|129.31|0
1629344700000|2021-08-19 03:45:00|131.98|129.78|132.16|129.96|132.54|130.34|131.41|129.21|0
1629345000000|2021-08-19 03:50:00|132.35|130.15|131.22|129.02|132.54|130.34|131.22|129.02|0
1629345300000|2021-08-19 03:55:00|131.59|129.39|131.69|129.49|131.78|129.58|131.22|129.02|0
1629345600000|2021-08-19 04:00:00|131.59|129.39|131.4|129.2|131.97|129.77|131.03|128.83|0
1629345900000|2021-08-19 04:05:00|131.31|129.11|131.96|129.76|132.06|129.86|131.21|129.01|0
1629346200000|2021-08-19 04:10:00|131.77|129.57|132.15|129.95|132.15|129.95|131.77|129.57|0
1629346500000|2021-08-19 04:15:00|131.96|129.76|132.9|130.7|133.28|131.08|131.96|129.76|0
1629346800000|2021-08-19 04:20:00|132.71|130.51|132.43|130.23|132.9|130.7|132.14|129.94|0
1629347100000|2021-08-19 04:25:00|132.33|130.13|132.7|130.5|132.7|130.5|131.95|129.75|0
1629347400000|2021-08-19 04:30:00|132.52|130.32|132.51|130.31|132.61|130.41|131.95|129.75|0
1629347700000|2021-08-19 04:35:00|132.7|130.5|132.51|130.31|133.08|130.88|132.32|130.12|0
1629348000000|2021-08-19 04:40:00|132.61|130.41|131.75|129.55|132.7|130.5|131.57|129.37|0
1629348300000|2021-08-19 04:45:00|131.66|129.46|131.75|129.55|131.94|129.74|131.56|129.36|0
1629348600000|2021-08-19 04:50:00|131.94|129.74|132.88|130.68|132.88|130.68|131.75|129.55|0
1629348900000|2021-08-19 04:55:00|132.69|130.49|132.69|130.49|133.07|130.87|132.5|130.3|0
1629349200000|2021-08-19 05:00:00|132.5|130.3|133.06|130.86|135.72|133.52|132.5|130.3|0
1629349500000|2021-08-19 05:05:00|132.68|130.48|133.25|131.05|134.01|131.81|132.49|130.29|0
1629349800000|2021-08-19 05:10:00|133.35|131.15|133.34|131.14|134.19|131.99|133.34|131.14|0
1629350100000|2021-08-19 05:15:00|133.24|131.04|134.19|131.99|134.38|132.18|132.68|130.48|0
1629350400000|2021-08-19 05:20:00|134|131.8|133.43|131.23|134.95|132.75|132.86|130.66|0
1629350700000|2021-08-19 05:25:00|133.34|131.14|134.75|132.55|134.75|132.55|133.05|130.85|0
1629351000000|2021-08-19 05:30:00|134.56|132.36|133.33|131.13|134.75|132.55|133.05|130.85|0
1629351300000|2021-08-19 05:35:00|133.42|131.22|133.52|131.32|133.61|131.41|132.29|130.09|0
1629351600000|2021-08-19 05:40:00|133.42|131.22|135.89|133.69|136.08|133.88|133.04|130.84|0
1629351900000|2021-08-19 05:45:00|135.79|133.59|136.27|134.07|136.84|134.64|135.5|133.3|0
1629352200000|2021-08-19 05:50:00|136.07|133.87|137.6|135.4|137.8|135.6|136.07|133.87|0
1629352500000|2021-08-19 05:55:00|137.79|135.59|138.95|136.75|138.95|136.75|137.7|135.5|0
1629352800000|2021-08-19 06:00:00|139.14|136.94|143.41|141.21|143.41|141.21|137.41|135.21|0
1629353100000|2021-08-19 06:05:00|143.61|141.41|143.02|140.82|144|141.8|141.85|139.65|0
1629353400000|2021-08-19 06:10:00|143.21|141.01|144.7|142.5|145.57|143.37|142.62|140.42|0
1629353700000|2021-08-19 06:15:00|144.9|142.7|144.01|141.81|146.82|144.62|143.91|141.71|0
1629354000000|2021-08-19 06:20:00|143.91|141.71|147.99|145.79|147.99|145.79|143.91|141.71|0
1629354300000|2021-08-19 06:25:00|147.79|145.59|150.14|147.94|150.54|148.34|147.7|145.5|0
1629354600000|2021-08-19 06:30:00|150.34|148.14|147.2|145|150.54|148.34|146.81|144.61|0
1629354900000|2021-08-19 06:35:00|147.59|145.39|148.18|145.98|148.96|146.76|147.4|145.2|0
1629355200000|2021-08-19 06:40:00|148.37|146.17|148.17|145.97|149.94|147.74|147.98|145.78|0
1629355500000|2021-08-19 06:45:00|148.37|146.17|149.94|147.74|150.33|148.13|148.37|146.17|0
1629355800000|2021-08-19 06:50:00|149.74|147.54|149.34|147.14|150.13|147.93|147.97|145.77|0
1629356100000|2021-08-19 06:55:00|149.45|147.25|154.59|152.39|155.79|153.59|149.34|147.14|0
1629356400000|2021-08-19 07:00:00|154.69|152.49|156.28|154.08|156.89|154.69|153.39|151.19|0
1629356700000|2021-08-19 07:05:00|155.68|153.88|154.68|152.88|158.7|156.9|151.02|149.22|0
1629357000000|2021-08-19 07:10:00|154.48|152.68|151.68|149.88|156.88|155.08|151.28|149.48|0
1629357300000|2021-08-19 07:15:00|151.28|149.48|150.89|149.09|154.24|152.44|150.89|149.09|0
1629357600000|2021-08-19 07:20:00|151.28|149.48|149.97|148.17|152.15|150.35|149.77|147.97|0
1629357900000|2021-08-19 07:25:00|149.77|147.97|150.76|148.96|153.54|151.74|149.38|147.58|0
1629358200000|2021-08-19 07:30:00|150.95|149.15|154.93|153.13|155.33|153.53|150.95|149.15|0
1629358500000|2021-08-19 07:35:00|155.03|153.23|154.63|152.83|156.82|155.02|154.63|152.83|0
1629358800000|2021-08-19 07:40:00|154.83|153.03|155.32|153.52|157.52|155.72|154.83|153.03|0
1629359100000|2021-08-19 07:45:00|155.42|153.62|152.84|151.04|156.22|154.42|151.96|150.16|0
1629359400000|2021-08-19 07:50:00|152.64|150.84|157.01|155.21|157.41|155.61|152.25|150.45|0
1629359700000|2021-08-19 07:55:00|156.81|155.01|155.91|154.11|157.61|155.81|155.81|154.01|0
1629360000000|2021-08-19 08:00:00|155.81|154.01|159.81|158.01|160.22|158.42|155.81|154.01|0
1629360300000|2021-08-19 08:05:00|160.02|158.22|158.61|156.81|161.02|159.22|158.4|156.6|0
1629360600000|2021-08-19 08:10:00|158.4|156.6|158.8|157|159.41|157.61|157.4|155.6|0
1629360900000|2021-08-19 08:15:00|159|157.2|161.74|159.94|161.74|159.94|159|157.2|0
1629361200000|2021-08-19 08:20:00|161.54|159.74|163.16|161.36|163.77|161.97|161.54|159.74|0
1629361500000|2021-08-19 08:25:00|163.36|161.56|163.17|161.37|165.37|163.57|162.86|161.06|0
1629361800000|2021-08-19 08:30:00|162.86|161.06|163.47|161.67|164.08|162.28|162.86|161.06|0
1629362100000|2021-08-19 08:35:00|163.67|161.87|161.85|160.05|164.88|163.08|161.85|160.05|0
1629362400000|2021-08-19 08:40:00|161.65|159.85|158.72|156.92|162.86|161.06|158.72|156.92|0
1629362700000|2021-08-19 08:45:00|158.92|157.12|163.09|161.29|163.19|161.39|158.31|156.51|0
1629363000000|2021-08-19 08:50:00|163.19|161.39|162.78|160.98|163.8|162|161.15|159.35|0
1629363300000|2021-08-19 08:55:00|163.19|161.39|161.14|159.34|163.39|161.59|161.14|159.34|0
1629363600000|2021-08-19 09:00:00|160.94|159.14|163.59|161.79|164.41|162.61|160.94|159.14|0
1629363900000|2021-08-19 09:05:00|163.79|161.99|165.64|163.84|166.26|164.46|163.59|161.79|0
1629364200000|2021-08-19 09:10:00|165.54|163.74|165.46|163.66|166.28|164.48|164|162.2|0
1629364500000|2021-08-19 09:15:00|165.87|164.07|163.99|162.19|168.56|166.76|163.99|162.19|0
1629364800000|2021-08-19 09:20:00|163.68|161.88|163.27|161.47|165.5|163.7|162.87|161.07|0
1629365100000|2021-08-19 09:25:00|163.07|161.27|162.46|160.66|164.08|162.28|161.36|159.56|0
1629365400000|2021-08-19 09:30:00|162.57|160.77|157.85|156.05|163.27|161.47|157.85|156.05|0
1629365700000|2021-08-19 09:35:00|157.65|155.85|155.38|153.58|158.75|156.95|154.98|153.18|0
1629366000000|2021-08-19 09:40:00|155.18|153.38|153.77|151.97|155.98|154.18|153.57|151.77|0
1629366300000|2021-08-19 09:45:00|153.57|151.77|152.37|150.57|154.37|152.57|151.77|149.97|0
1629366600000|2021-08-19 09:50:00|152.17|150.37|150.43|148.63|152.57|150.77|150.43|148.63|0
1629366900000|2021-08-19 09:55:00|150.53|148.73|150.42|148.62|150.63|148.83|148.24|146.44|0
1629367200000|2021-08-19 10:00:00|150.53|148.73|149.63|147.83|150.82|149.02|148.64|146.84|0
1629367500000|2021-08-19 10:05:00|149.82|148.02|149.43|147.63|150.22|148.42|146.27|144.47|0
1629367800000|2021-08-19 10:10:00|149.62|147.82|150.61|148.81|150.61|148.81|148.04|146.24|0
1629368100000|2021-08-19 10:15:00|150.42|148.62|151.01|149.21|152.21|150.41|149.42|147.62|0
1629368400000|2021-08-19 10:20:00|151.21|149.41|147.83|146.03|152.61|150.81|147.64|145.84|0
1629368700000|2021-08-19 10:25:00|148.03|146.23|150.21|148.41|151.8|150|147.94|146.14|0
1629369000000|2021-08-19 10:30:00|150.01|148.21|150.6|148.8|151.4|149.6|149.02|147.22|0
1629369300000|2021-08-19 10:35:00|150.41|148.61|152.68|150.88|152.68|150.88|150.01|148.21|0
1629369600000|2021-08-19 10:40:00|152.58|150.78|156.87|155.07|157.07|155.27|152.28|150.48|0
1629369900000|2021-08-19 10:45:00|156.67|154.87|155.01|153.21|157.07|155.27|154.67|152.87|0
1629370200000|2021-08-19 10:50:00|155.11|153.31|155.71|153.91|157.21|155.41|154.61|152.81|0
1629370500000|2021-08-19 10:55:00|155.81|154.01|157|155.2|157.6|155.8|155.21|153.41|0
1629370800000|2021-08-19 11:00:00|156.4|154.6|155.8|154|157|155.2|155.6|153.8|0
1629371100000|2021-08-19 11:05:00|155.6|153.8|158.2|156.4|159.51|157.71|155.11|153.31|0
1629371400000|2021-08-19 11:10:00|158.8|157|157.94|156.14|159.85|158.05|157.94|156.14|0
1629371700000|2021-08-19 11:15:00|157.74|155.94|158.94|157.14|159.74|157.94|156.94|155.14|0
1629372000000|2021-08-19 11:20:00|159.14|157.34|159.64|157.84|162.36|160.56|158.54|156.74|0
1629372300000|2021-08-19 11:25:00|159.74|157.94|157.73|155.93|160.14|158.34|157.73|155.93|0
1629372600000|2021-08-19 11:30:00|157.93|156.13|156.38|154.58|158.53|156.73|155.98|154.18|0
1629372900000|2021-08-19 11:35:00|156.18|154.38|155.38|153.58|156.98|155.18|154.39|152.59|0
1629373200000|2021-08-19 11:40:00|155.18|153.38|156.34|154.54|156.44|154.64|154.59|152.79|0
1629373500000|2021-08-19 11:45:00|156.24|154.44|156.23|154.43|156.44|154.64|154.74|152.94|0
1629373800000|2021-08-19 11:50:00|156.43|154.63|161.2|159.4|161.2|159.4|156.23|154.43|0
1629374100000|2021-08-19 11:55:00|161.41|159.61|161.51|159.71|162.02|160.22|160.19|158.39|0
1629374400000|2021-08-19 12:00:00|160.8|159|162.62|160.82|164.66|162.86|160.7|158.9|0
1629374700000|2021-08-19 12:05:00|163.23|161.43|159.98|158.18|163.23|161.43|159.98|158.18|0
1629375000000|2021-08-19 12:10:00|159.78|157.98|159.98|158.18|160.38|158.58|158.57|156.77|0
1629375300000|2021-08-19 12:15:00|159.78|157.98|159.17|157.37|159.98|158.18|158.97|157.17|0
1629375600000|2021-08-19 12:20:00|158.77|156.97|156.16|154.36|158.77|156.97|155.96|154.16|0
1629375900000|2021-08-19 12:25:00|155.96|154.16|156.32|154.52|156.41|154.61|154.41|152.61|0
1629376200000|2021-08-19 12:30:00|156.12|154.32|158.42|156.62|158.62|156.82|155.41|153.61|0
1629376500000|2021-08-19 12:35:00|158.22|156.42|155.61|153.81|158.42|156.62|155.61|153.81|0
1629376800000|2021-08-19 12:40:00|155.4|153.6|155.4|153.6|156.21|154.41|154.4|152.6|0
1629377100000|2021-08-19 12:45:00|155|153.2|157.81|156.01|158.01|156.21|155|153.2|0
1629377400000|2021-08-19 12:50:00|158.01|156.21|159.73|157.93|160.03|158.23|158.01|156.21|0
1629377700000|2021-08-19 12:55:00|159.63|157.83|161.04|159.24|161.04|159.24|158.41|156.61|0
1629378000000|2021-08-19 13:00:00|160.84|159.04|158.21|156.41|160.84|159.04|156.8|155|0
1629378300000|2021-08-19 13:05:00|158|156.2|155.79|153.99|158.41|156.61|154.39|152.59|0
1629378600000|2021-08-19 13:10:00|155.59|153.79|150.02|148.22|155.59|153.79|150.02|148.22|0
1629378900000|2021-08-19 13:15:00|149.63|147.83|150.02|148.22|150.42|148.62|148.84|147.04|0
1629379200000|2021-08-19 13:20:00|150.22|148.42|151.99|150.19|152.19|150.39|150.22|148.42|0
1629379500000|2021-08-19 13:25:00|152.19|150.39|153.38|151.58|153.38|151.58|151.4|149.6|0
1629379800000|2021-08-19 13:30:00|152.98|151.18|139.73|137.93|153.78|151.98|139.73|137.93|0
1629380100000|2021-08-19 13:35:00|139.92|138.12|143.18|141.38|145.7|143.9|138.39|136.59|0
1629380400000|2021-08-19 13:40:00|142.99|141.19|141.25|139.45|147.06|145.26|139.72|137.92|0
1629380700000|2021-08-19 13:45:00|140.48|138.68|140.09|138.29|143.76|141.96|133.26|131.46|0
1629381000000|2021-08-19 13:50:00|139.9|138.1|133.26|131.46|139.9|138.1|132.89|131.09|0
1629381300000|2021-08-19 13:55:00|134.46|132.66|133.79|131.99|135.95|134.15|132.1|130.3|0
1629381600000|2021-08-19 14:00:00|134.35|132.55|129.11|127.31|135.11|133.31|127.64|125.84|0
1629381900000|2021-08-19 14:05:00|128.93|127.13|129.3|127.5|130.41|128.61|127.82|126.02|0
1629382200000|2021-08-19 14:10:00|129.48|127.68|128.55|126.75|131.34|129.54|127.63|125.83|0
1629382500000|2021-08-19 14:15:00|128.74|126.94|125.6|123.8|130.59|128.79|122.11|120.31|0
1629382800000|2021-08-19 14:20:00|125.78|123.98|129.32|127.52|129.51|127.71|124.12|122.32|0
1629383100000|2021-08-19 14:25:00|129.51|127.71|129.13|127.33|130.83|129.03|128.2|126.4|0
1629383400000|2021-08-19 14:30:00|128.76|126.96|134.05|132.25|134.63|132.83|128.38|126.58|0
1629383700000|2021-08-19 14:35:00|133.96|132.16|140.35|138.55|140.54|138.74|133.86|132.06|0
1629384000000|2021-08-19 14:40:00|139.77|137.97|141.11|139.31|142.07|140.27|138.63|136.83|0
1629384300000|2021-08-19 14:45:00|141.02|139.22|142.26|140.46|142.84|141.04|140.06|138.26|0
1629384600000|2021-08-19 14:50:00|142.46|140.66|135.61|133.81|142.84|141.04|135.23|133.43|0
1629384900000|2021-08-19 14:55:00|135.23|133.43|127.21|125.41|135.61|133.81|127.03|125.23|0
1629385200000|2021-08-19 15:00:00|126.85|125.05|127.95|126.15|131.1|129.3|126.48|124.68|0
1629385500000|2021-08-19 15:05:00|127.39|125.59|131.65|129.85|132.21|130.41|126.66|124.86|0
1629385800000|2021-08-19 15:10:00|131.47|129.67|129.97|128.17|131.65|129.85|128.68|126.88|0
1629386100000|2021-08-19 15:15:00|129.42|127.62|126.93|125.13|131.65|129.85|126.65|124.85|0
1629386400000|2021-08-19 15:20:00|126.83|125.03|126.83|125.03|128.86|127.06|126.47|124.67|0
1629386700000|2021-08-19 15:25:00|126.65|124.85|131.77|129.97|133.55|131.75|126.46|124.66|0
1629387000000|2021-08-19 15:30:00|131.02|129.22|127.81|126.01|131.21|129.41|125.78|123.98|0
1629387300000|2021-08-19 15:35:00|127.62|125.82|127.99|126.19|130.04|128.24|126.69|124.89|0
1629387600000|2021-08-19 15:40:00|127.8|126|122.66|120.86|128.36|126.56|122.3|120.5|0
1629387900000|2021-08-19 15:45:00|122.3|120.5|116.9|115.1|122.3|120.5|116.18|114.38|0
1629388200000|2021-08-19 15:50:00|116.54|114.74|117.43|115.63|117.43|115.63|115.82|114.02|0
1629388500000|2021-08-19 15:55:00|117.07|115.27|116.35|114.55|117.07|115.27|114.39|112.59|0
1629388800000|2021-08-19 16:00:00|116.17|114.37|115.28|113.48|116.17|114.37|113.68|111.88|0
1629389100000|2021-08-19 16:05:00|115.46|113.66|120.87|119.07|121.05|119.25|114.39|112.59|0
1629389400000|2021-08-19 16:10:00|121.05|119.25|119.23|117.43|121.05|119.25|117.42|115.62|0
1629389700000|2021-08-19 16:15:00|119.05|117.25|120.13|118.33|120.68|118.88|118.86|117.06|0
1629390000000|2021-08-19 16:20:00|120.31|118.51|121.22|119.42|121.77|119.97|118.5|116.7|0
1629390300000|2021-08-19 16:25:00|121.04|119.24|119.58|117.78|121.04|119.24|119.22|117.42|0
1629390600000|2021-08-19 16:30:00|119.76|117.96|118.13|116.33|120.67|118.87|118.13|116.33|0
1629390900000|2021-08-19 16:35:00|118.31|116.51|116.51|114.71|119.21|117.41|116.51|114.71|0
1629391200000|2021-08-19 16:40:00|116.69|114.89|117.4|115.6|117.4|115.6|115.61|113.81|0
1629391500000|2021-08-19 16:45:00|117.32|115.52|116.26|114.46|119.8|118|116.2|114.4|0
1629391800000|2021-08-19 16:50:00|115.9|114.1|114.81|113.01|116.8|115|114.63|112.83|0
1629392100000|2021-08-19 16:55:00|114.63|112.83|114.27|112.47|115.35|113.55|114.1|112.3|0
1629392400000|2021-08-19 17:00:00|114.09|112.29|118.79|116.99|118.79|116.99|114.09|112.29|0
1629392700000|2021-08-19 17:05:00|118.97|117.17|120.98|119.18|121.72|119.92|118.6|116.8|0
1629393000000|2021-08-19 17:10:00|120.8|119|119.15|117.35|120.8|119|118.42|116.62|0
1629393300000|2021-08-19 17:15:00|119.51|117.71|120.79|118.99|121.35|119.55|118.96|117.16|0
1629393600000|2021-08-19 17:20:00|120.43|118.63|120.98|119.18|121.34|119.54|118.78|116.98|0
1629393900000|2021-08-19 17:25:00|120.61|118.81|125.06|123.26|125.06|123.26|120.06|118.26|0
1629394200000|2021-08-19 17:30:00|124.31|122.51|124.87|123.07|126.37|124.57|124.31|122.51|0
1629394500000|2021-08-19 17:35:00|125.05|123.25|124.12|122.32|127.31|125.51|123.93|122.13|0
1629394800000|2021-08-19 17:40:00|123.93|122.13|122.44|120.64|124.49|122.69|120.41|118.61|0
1629395100000|2021-08-19 17:45:00|122.26|120.46|122.62|120.82|124.67|122.87|122.26|120.46|0
1629395400000|2021-08-19 17:50:00|122.81|121.01|124.48|122.68|124.48|122.68|121.7|119.9|0
1629395700000|2021-08-19 17:55:00|124.11|122.31|129|127.2|129|127.2|123.92|122.12|0
1629396000000|2021-08-19 18:00:00|128.81|127.01|131.29|129.49|131.48|129.68|125.98|124.18|0
1629396300000|2021-08-19 18:05:00|130.9|129.1|131.73|129.93|134.01|132.21|127.77|125.97|0
1629396600000|2021-08-19 18:10:00|131.83|130.03|131.54|129.74|133.44|131.64|129.66|127.86|0
1629396900000|2021-08-19 18:15:00|131.92|130.12|130.97|129.17|133.62|131.82|130.41|128.61|0
1629397200000|2021-08-19 18:20:00|130.79|128.99|129.1|127.3|132.86|131.06|129.1|127.3|0
1629397500000|2021-08-19 18:25:00|129.28|127.48|136.29|134.49|136.67|134.87|127.42|125.62|0
1629397800000|2021-08-19 18:30:00|136.48|134.68|134.57|132.77|141.71|139.91|134.57|132.77|0
1629398100000|2021-08-19 18:35:00|135.33|133.53|133.04|131.24|135.33|133.53|131.53|129.73|0
1629398400000|2021-08-19 18:40:00|133.61|131.81|132.85|131.05|136.48|134.68|132.09|130.29|0
1629398700000|2021-08-19 18:45:00|133.23|131.43|132.66|130.86|135.71|133.91|131.71|129.91|0
1629399000000|2021-08-19 18:50:00|132.85|131.05|126.1|124.3|136.66|134.86|126.1|124.3|0
1629399300000|2021-08-19 18:55:00|126.84|125.04|125.18|123.38|127.59|125.79|124.63|122.83|0
1629399600000|2021-08-19 19:00:00|124.99|123.19|120.43|118.63|125.18|123.38|120.07|118.27|0
1629399900000|2021-08-19 19:05:00|120.25|118.45|120.61|118.81|122.34|120.54|119.53|117.73|0
1629400200000|2021-08-19 19:10:00|120.43|118.63|122.78|120.98|122.78|120.98|119.52|117.72|0
1629400500000|2021-08-19 19:15:00|122.24|120.44|119.88|118.08|122.24|120.44|119.16|117.36|0
1629400800000|2021-08-19 19:20:00|119.34|117.54|118.44|116.64|120.78|118.98|118.08|116.28|0
1629401100000|2021-08-19 19:25:00|118.08|116.28|115.94|114.14|118.62|116.82|115.59|113.79|0
1629401400000|2021-08-19 19:30:00|116.12|114.32|115.58|113.78|118.79|116.99|115.41|113.61|0
1629401700000|2021-08-19 19:35:00|115.23|113.43|120.77|118.97|120.77|118.97|114.87|113.07|0
1629402000000|2021-08-19 19:40:00|120.59|118.79|122.77|120.97|125.34|123.54|120.41|118.61|0
1629402300000|2021-08-19 19:45:00|122.95|121.15|123.68|121.88|126.44|124.64|122.95|121.15|0
1629402600000|2021-08-19 19:50:00|123.86|122.06|125.61|123.81|126.62|124.82|120.94|119.14|0
1629402900000|2021-08-19 19:55:00|125.88|124.08|123.12|121.32|127.92|126.12|122.57|120.77|0
1629403200000|2021-08-19 20:00:00|123.85|122.05|122.39|120.59|123.85|122.05|121.48|119.68|0
1629403500000|2021-08-19 20:05:00|122.21|120.41|120.21|118.41|122.75|120.95|120.21|118.41|0
1629403800000|2021-08-19 20:10:00|120.03|118.23|121.84|120.04|121.84|120.04|119.49|117.69|0
1629404100000|2021-08-19 20:15:00|121.67|119.47|122.58|120.38|122.58|120.38|120.58|118.38|0
1629404400000|2021-08-19 20:20:00|122.4|120.2|123.27|121.07|124.33|122.13|122.4|120.2|0
1629404700000|2021-08-19 20:25:00|123.08|120.88|123.81|121.61|123.81|121.61|122.9|120.7|0
1629405000000|2021-08-19 20:30:00|123.99|121.79|123.99|121.79|124.35|122.15|123.44|121.24|0
1629405300000|2021-08-19 20:35:00|123.9|121.7|124.35|122.15|124.53|122.33|123.62|121.42|0
1629405600000|2021-08-19 20:40:00|124.17|121.97|124.16|121.96|124.53|122.33|123.8|121.6|0
1629405900000|2021-08-19 20:45:00|124.07|121.87|123.07|120.87|124.16|121.96|123.07|120.87|0
1629406200000|2021-08-19 20:50:00|122.98|120.78|123.25|121.05|123.25|121.05|122.98|120.78|0
1629406500000|2021-08-19 20:55:00|123.43|121.23|123.34|121.14|123.61|121.41|123.06|120.86|0
1629406800000|2021-08-19 21:00:00|123.21|121.01|123.36|121.16|123.45|121.25|123.21|121.01|0
1629407100000|2021-08-19 21:05:00|123.39|121.19|123.39|121.19|123.41|121.21|123.25|121.05|0
1629407400000|2021-08-19 21:10:00|123.31|121.11|123.25|121.05|123.31|121.11|123.07|120.87|0
1629407700000|2021-08-19 21:15:00|123.31|121.11|123.04|120.84|123.31|121.11|123.04|120.84|0
1629408000000|2021-08-19 21:20:00|123.03|120.83|123.03|120.83|123.03|120.83|123.03|120.83|0
1629408600000|2021-08-19 21:30:00|123.06|120.86|123.45|121.25|123.67|121.47|123.06|120.86|0
1629408900000|2021-08-19 21:35:00|123.48|121.28|123.63|121.43|123.98|121.78|123.48|121.28|0
1629409200000|2021-08-19 21:40:00|123.69|121.49|123.76|121.56|123.95|121.75|123.69|121.49|0
1629409500000|2021-08-19 21:45:00|123.74|121.54|123.79|121.59|123.95|121.75|123.61|121.41|0
1629409800000|2021-08-19 21:50:00|123.74|121.54|123.84|121.64|124|121.8|123.71|121.51|0
1629410100000|2021-08-19 21:55:00|123.83|121.63|123.83|121.63|124.13|121.93|123.6|121.4|0
1629410400000|2021-08-19 22:00:00|123.48|121.28|124.84|122.64|124.84|122.64|123.02|120.82|0
1629410700000|2021-08-19 22:05:00|124.66|122.46|124.47|122.27|124.75|122.55|124.47|122.27|0
1629411000000|2021-08-19 22:10:00|124.29|122.09|124.47|122.27|124.47|122.27|123.74|121.54|0
1629411300000|2021-08-19 22:15:00|124.29|122.09|124.65|122.45|125.57|123.37|124.29|122.09|0
1629411600000|2021-08-19 22:20:00|124.47|122.27|124.1|121.9|124.65|122.45|123.92|121.72|0
1629411900000|2021-08-19 22:25:00|123.92|121.72|123.55|121.35|124.1|121.9|123.19|120.99|0
1629412200000|2021-08-19 22:30:00|123.37|121.17|124.46|122.26|124.46|122.26|123.37|121.17|0
1629412500000|2021-08-19 22:35:00|124.64|122.44|125|122.8|125.19|122.99|124.64|122.44|0
1629412800000|2021-08-19 22:40:00|124.92|122.72|125.92|123.72|126.29|124.09|124.82|122.62|0
1629413100000|2021-08-19 22:45:00|126.1|123.9|125.55|123.35|126.1|123.9|125.55|123.35|0
1629413400000|2021-08-19 22:50:00|125.73|123.53|125.64|123.44|126.1|123.9|125.54|123.34|0
1629413700000|2021-08-19 22:55:00|125.73|123.53|126.09|123.89|126.28|124.08|125.54|123.34|0
1629414000000|2021-08-19 23:00:00|125.91|123.71|125.54|123.34|126.28|124.08|125.36|123.16|0
1629414300000|2021-08-19 23:05:00|125.36|123.16|125.9|123.7|126.27|124.07|125.35|123.15|0
1629414600000|2021-08-19 23:10:00|125.81|123.61|126.27|124.07|126.27|124.07|125.72|123.52|0
1629414900000|2021-08-19 23:15:00|126.08|123.88|126.26|124.06|126.45|124.25|125.71|123.51|0
1629415200000|2021-08-19 23:20:00|126.45|124.25|126.08|123.88|126.45|124.25|125.99|123.79|0
1629415500000|2021-08-19 23:25:00|125.99|123.79|125.89|123.69|126.08|123.88|125.16|122.96|0
1629415800000|2021-08-19 23:30:00|125.71|123.51|126.25|124.05|126.44|124.24|125.71|123.51|0
1629416100000|2021-08-19 23:35:00|126.44|124.24|126.44|124.24|126.62|124.42|126.07|123.87|0
1629416400000|2021-08-19 23:40:00|126.62|124.42|127.72|125.52|127.72|125.52|126.44|124.24|0
1629416700000|2021-08-19 23:45:00|127.54|125.34|128.65|126.45|128.83|126.63|127.35|125.15|0
1629417000000|2021-08-19 23:50:00|128.46|126.26|130.61|128.41|130.7|128.5|128.46|126.26|0
1629417300000|2021-08-19 23:55:00|130.51|128.31|129.57|127.37|130.88|128.68|129.01|126.81|0
1629417600000|2021-08-20 00:00:00|129.76|127.56|125.69|123.49|129.76|127.56|125.32|123.12|0
1629417900000|2021-08-20 00:05:00|125.5|123.3|125.87|123.67|125.87|123.67|124.77|122.57|0
1629418200000|2021-08-20 00:10:00|125.68|123.48|126.23|124.03|126.78|124.58|125.31|123.11|0
1629418500000|2021-08-20 00:15:00|126.05|123.85|127.7|125.5|128.82|126.62|126.05|123.85|0
1629418800000|2021-08-20 00:20:00|127.52|125.32|125.67|123.47|127.89|125.69|124.94|122.74|0
1629419100000|2021-08-20 00:25:00|125.49|123.29|124.94|122.74|126.22|124.02|124.94|122.74|0
1629419400000|2021-08-20 00:30:00|124.85|122.65|123.84|121.64|124.85|122.65|121.94|119.74|0
1629419700000|2021-08-20 00:35:00|124.02|121.82|123.11|120.91|124.2|122|122.84|120.64|0
1629420000000|2021-08-20 00:40:00|122.93|120.73|123.83|121.63|124.02|121.82|122.93|120.73|0
1629420300000|2021-08-20 00:45:00|123.65|121.45|121.83|119.63|123.65|121.45|121.75|119.55|0
1629420600000|2021-08-20 00:50:00|121.47|119.27|121.83|119.63|121.83|119.63|121.11|118.91|0
1629420900000|2021-08-20 00:55:00|121.74|119.54|123.01|120.81|123.46|121.26|121.65|119.45|0
1629421200000|2021-08-20 01:00:00|123.09|120.89|123.27|121.07|124|121.8|122.73|120.53|0
1629421500000|2021-08-20 01:05:00|123.19|120.99|124.73|122.53|124.73|122.53|121.82|119.62|0
1629421800000|2021-08-20 01:10:00|124.55|122.35|124.27|122.07|124.64|122.44|123.63|121.43|0
1629422100000|2021-08-20 01:15:00|124.36|122.16|126.37|124.17|127.85|125.65|124|121.8|0
1629422400000|2021-08-20 01:20:00|126.56|124.36|127.11|124.91|127.85|125.65|126.19|123.99|0
1629422700000|2021-08-20 01:25:00|127.29|125.09|125.63|123.43|127.29|125.09|125|122.8|0
1629423000000|2021-08-20 01:30:00|125.73|123.53|127.66|125.46|128.21|126.01|125.45|123.25|0
1629423300000|2021-08-20 01:35:00|127.47|125.27|131.01|128.81|131.38|129.18|127.29|125.09|0
1629423600000|2021-08-20 01:40:00|130.63|128.43|132.53|130.33|132.81|130.61|130.26|128.06|0
1629423900000|2021-08-20 01:45:00|132.81|130.61|132.81|130.61|133|130.8|131.48|129.28|0
1629424200000|2021-08-20 01:50:00|132.71|130.51|131.09|128.89|132.81|130.61|131.09|128.89|0
1629424500000|2021-08-20 01:55:00|131.28|129.08|130.71|128.51|132.04|129.84|130.62|128.42|0
1629424800000|2021-08-20 02:00:00|130.52|128.32|129.01|126.81|130.9|128.7|129.01|126.81|0
1629425100000|2021-08-20 02:05:00|128.82|126.62|128.82|126.62|129.01|126.81|127.88|125.68|0
1629425400000|2021-08-20 02:10:00|128.63|126.43|128.54|126.34|129.57|127.37|128.44|126.24|0
1629425700000|2021-08-20 02:15:00|128.35|126.15|128.25|126.05|128.82|126.62|127.69|125.49|0
1629426000000|2021-08-20 02:20:00|128.44|126.24|129.38|127.18|129.38|127.18|128.25|126.05|0
1629426300000|2021-08-20 02:25:00|129.47|127.27|128.25|126.05|129.66|127.46|127.87|125.67|0
1629426600000|2021-08-20 02:30:00|128.34|126.14|128.72|126.52|129|126.8|127.68|125.48|0
1629426900000|2021-08-20 02:35:00|128.81|126.61|129.37|127.17|129.37|127.17|128.43|126.23|0
1629427200000|2021-08-20 02:40:00|129.18|126.98|130.31|128.11|130.31|128.11|128.61|126.41|0
1629427500000|2021-08-20 02:45:00|130.5|128.3|129.74|127.54|130.68|128.48|129.74|127.54|0
1629427800000|2021-08-20 02:50:00|129.93|127.73|128.98|126.78|130.3|128.1|128.79|126.59|0
1629428100000|2021-08-20 02:55:00|128.79|126.59|129.26|127.06|129.73|127.53|128.42|126.22|0
1629428400000|2021-08-20 03:00:00|129.17|126.97|128.79|126.59|129.36|127.16|128.41|126.21|0
1629428700000|2021-08-20 03:05:00|128.98|126.78|128.03|125.83|129.16|126.96|127.66|125.46|0
1629429000000|2021-08-20 03:10:00|128.22|126.02|126.35|124.15|128.41|126.21|125.98|123.78|0
1629429300000|2021-08-20 03:15:00|126.45|124.25|126.16|123.96|126.91|124.71|125.7|123.5|0
1629429600000|2021-08-20 03:20:00|125.98|123.78|126.34|124.14|126.72|124.52|125.6|123.4|0
1629429900000|2021-08-20 03:25:00|125.97|123.77|127.65|125.45|127.65|125.45|125.97|123.77|0
1629430200000|2021-08-20 03:30:00|127.46|125.26|128.96|126.76|129.15|126.95|127.27|125.07|0
1629430500000|2021-08-20 03:35:00|128.77|126.57|130.28|128.08|130.28|128.08|128.39|126.19|0
1629430800000|2021-08-20 03:40:00|130.09|127.89|129.14|126.94|130.18|127.98|128.95|126.75|0
1629431100000|2021-08-20 03:45:00|129.33|127.13|128.57|126.37|129.89|127.69|128.2|126|0
1629431400000|2021-08-20 03:50:00|128.48|126.28|128.57|126.37|129.14|126.94|128.01|125.81|0
1629431700000|2021-08-20 03:55:00|128.38|126.18|127.07|124.87|128.57|126.37|127.07|124.87|0
1629432000000|2021-08-20 04:00:00|126.88|124.68|127.25|125.05|127.44|125.24|126.7|124.5|0
1629432300000|2021-08-20 04:05:00|127.07|124.87|127.25|125.05|127.81|125.61|127.06|124.86|0
1629432600000|2021-08-20 04:10:00|127.16|124.96|127.43|125.23|127.81|125.61|127.06|124.86|0
1629432900000|2021-08-20 04:15:00|127.25|125.05|126.68|124.48|127.43|125.23|126.31|124.11|0
1629433200000|2021-08-20 04:20:00|126.5|124.3|127.9|125.7|127.9|125.7|126.5|124.3|0
1629433500000|2021-08-20 04:25:00|127.8|125.6|127.8|125.6|128.55|126.35|127.71|125.51|0
1629433800000|2021-08-20 04:30:00|127.99|125.79|128.27|126.07|128.55|126.35|127.8|125.6|0
1629434100000|2021-08-20 04:35:00|128.17|125.97|128.36|126.16|128.55|126.35|127.8|125.6|0
1629434400000|2021-08-20 04:40:00|128.54|126.34|129.9|127.7|129.9|127.7|128.35|126.15|0
1629434700000|2021-08-20 04:45:00|129.81|127.61|129.52|127.32|130.46|128.26|129.25|127.05|0
1629435000000|2021-08-20 04:50:00|129.43|127.23|129.15|126.95|129.52|127.32|128.96|126.76|0
1629435300000|2021-08-20 04:55:00|129.33|127.13|128.96|126.76|129.33|127.13|128.77|126.57|0
1629435600000|2021-08-20 05:00:00|128.87|126.67|132.32|130.12|132.32|130.12|128.87|126.67|0
1629435900000|2021-08-20 05:05:00|132.51|130.31|130.82|128.62|134.21|132.01|130.45|128.25|0
1629436200000|2021-08-20 05:10:00|130.73|128.53|131.57|129.37|131.57|129.37|129.7|127.5|0
1629436500000|2021-08-20 05:15:00|131.75|129.55|133.36|131.16|133.45|131.25|131.75|129.55|0
1629436800000|2021-08-20 05:20:00|133.45|131.25|132.88|130.68|133.64|131.44|132.69|130.49|0
1629437100000|2021-08-20 05:25:00|133.07|130.87|134.96|132.76|135.53|133.33|133.07|130.87|0
1629437400000|2021-08-20 05:30:00|134.77|132.57|133.82|131.62|134.96|132.76|133.06|130.86|0
1629437700000|2021-08-20 05:35:00|133.73|131.53|132.59|130.39|134.58|132.38|132.31|130.11|0
1629438000000|2021-08-20 05:40:00|132.68|130.48|134.95|132.75|135.33|133.13|132.3|130.1|0
1629438300000|2021-08-20 05:45:00|134.76|132.56|133.81|131.61|134.86|132.66|132.96|130.76|0
1629438600000|2021-08-20 05:50:00|133.24|131.04|131.54|129.34|133.43|131.23|131.17|128.97|0
1629438900000|2021-08-20 05:55:00|131.36|129.16|130.98|128.78|131.54|129.34|130.23|128.03|0
1629439200000|2021-08-20 06:00:00|131.16|128.96|131.16|128.96|133.42|131.22|130.6|128.4|0
1629439500000|2021-08-20 06:05:00|131.35|129.15|130.78|128.58|132.66|130.46|130.69|128.49|0
1629439800000|2021-08-20 06:10:00|130.88|128.68|129.47|127.27|131.35|129.15|129.47|127.27|0
1629440100000|2021-08-20 06:15:00|129.29|127.09|130.03|127.83|130.78|128.58|128.73|126.53|0
1629440400000|2021-08-20 06:20:00|130.22|128.02|131.52|129.32|131.71|129.51|130.22|128.02|0
1629440700000|2021-08-20 06:25:00|131.34|129.14|129.28|127.08|131.52|129.32|129.28|127.08|0
1629441000000|2021-08-20 06:30:00|129.46|127.26|131.89|129.69|132.08|129.88|129.28|127.08|0
1629441300000|2021-08-20 06:35:00|131.99|129.79|131.14|128.94|132.84|130.64|130.95|128.75|0
1629441600000|2021-08-20 06:40:00|131.33|129.13|132.18|129.98|132.27|130.07|131.14|128.94|0
1629441900000|2021-08-20 06:45:00|132.27|130.07|134.63|132.43|134.63|132.43|131.89|129.69|0
1629442200000|2021-08-20 06:50:00|134.53|132.33|132.83|130.63|134.91|132.71|132.26|130.06|0
1629442500000|2021-08-20 06:55:00|132.45|130.25|132.45|130.25|133.01|130.81|131.69|129.49|0
1629442800000|2021-08-20 07:00:00|132.63|130.43|133.4|131.2|136.05|133.85|132.44|130.24|0
1629443100000|2021-08-20 07:05:00|133.3|131.5|134.43|132.63|136.6|134.8|133.01|131.21|0
1629443400000|2021-08-20 07:10:00|134.71|132.91|133.57|131.77|136.22|134.42|133.2|131.4|0
1629443700000|2021-08-20 07:15:00|134.14|132.34|135.83|134.03|136.02|134.22|133.01|131.21|0
1629444000000|2021-08-20 07:20:00|136.21|134.41|139.46|137.66|139.65|137.85|135.83|134.03|0
1629444300000|2021-08-20 07:25:00|139.65|137.85|146.91|145.11|147.11|145.31|139.65|137.85|0
1629444600000|2021-08-20 07:30:00|146.52|144.72|145.71|143.91|147.86|146.06|144.55|142.75|0
1629444900000|2021-08-20 07:35:00|146|144.2|146.29|144.49|148.24|146.44|145.9|144.1|0
1629445200000|2021-08-20 07:40:00|146.1|144.3|145.7|143.9|147.85|146.05|145.7|143.9|0
1629445500000|2021-08-20 07:45:00|145.8|144|146.48|144.68|147.46|145.66|145.8|144|0
1629445800000|2021-08-20 07:50:00|146.39|144.59|145.5|143.7|147.26|145.46|143.96|142.16|0
1629446100000|2021-08-20 07:55:00|145.7|143.9|143.95|142.15|146.09|144.29|143.18|141.38|0
1629446400000|2021-08-20 08:00:00|143.57|141.77|139.73|137.93|143.57|141.77|138.97|137.17|0
1629446700000|2021-08-20 08:05:00|139.16|137.36|141.25|139.45|141.25|139.45|138.78|136.98|0
1629447000000|2021-08-20 08:10:00|141.16|139.36|141.63|139.83|142.21|140.41|140.49|138.69|0
1629447300000|2021-08-20 08:15:00|141.73|139.93|141.44|139.64|141.82|140.02|140.48|138.68|0
1629447600000|2021-08-20 08:20:00|141.54|139.74|146.07|144.27|146.46|144.66|141.25|139.45|0
1629447900000|2021-08-20 08:25:00|145.87|144.07|143.55|141.75|146.46|144.66|142.78|140.98|0
1629448200000|2021-08-20 08:30:00|143.65|141.85|143.35|141.55|144.71|142.91|142.97|141.17|0
1629448500000|2021-08-20 08:35:00|143.16|141.36|142.96|141.16|143.74|141.94|142.19|140.39|0
1629448800000|2021-08-20 08:40:00|142.77|140.97|141.04|139.24|143.16|141.36|140.09|138.29|0
1629449100000|2021-08-20 08:45:00|141.42|139.62|140.66|138.86|142|140.2|139.7|137.9|0
1629449400000|2021-08-20 08:50:00|140.46|138.66|139.89|138.09|140.85|139.05|139.51|137.71|0
1629449700000|2021-08-20 08:55:00|140.08|138.28|140.84|139.04|141.03|139.23|139.41|137.61|0
1629450000000|2021-08-20 09:00:00|141.22|139.42|139.69|137.89|141.41|139.61|139.69|137.89|0
1629450300000|2021-08-20 09:05:00|139.6|137.8|140.17|138.37|140.83|139.03|139.5|137.7|0
1629450600000|2021-08-20 09:10:00|140.26|138.46|142.37|140.57|143.33|141.53|139.88|138.08|0
1629450900000|2021-08-20 09:15:00|142.56|140.76|141.02|139.22|143.04|141.24|140.83|139.03|0
1629451200000|2021-08-20 09:20:00|140.64|138.84|138.92|137.12|141.21|139.41|138.64|136.84|0
1629451500000|2021-08-20 09:25:00|139.11|137.31|137.4|135.6|139.11|137.31|137.02|135.22|0
1629451800000|2021-08-20 09:30:00|137.5|135.7|137.21|135.41|139.87|138.07|137.21|135.41|0
1629452100000|2021-08-20 09:35:00|137.3|135.5|135.32|133.52|137.3|135.5|135.32|133.52|0
1629452400000|2021-08-20 09:40:00|135.13|133.33|133.66|131.86|136.21|134.41|132.9|131.1|0
1629452700000|2021-08-20 09:45:00|133.47|131.67|134.04|132.24|134.42|132.62|133.28|131.48|0
1629453000000|2021-08-20 09:50:00|133.66|131.86|136.7|134.9|137.08|135.28|133.66|131.86|0
1629453300000|2021-08-20 09:55:00|136.89|135.09|136.69|134.89|138.23|136.43|135.93|134.13|0
1629453600000|2021-08-20 10:00:00|136.6|134.8|138.42|136.62|138.42|136.62|136.5|134.7|0
1629453900000|2021-08-20 10:05:00|138.22|136.42|137.84|136.04|140.44|138.64|137.64|135.84|0
1629454200000|2021-08-20 10:10:00|138.22|136.42|137.83|136.03|139.47|137.67|137.64|135.84|0
1629454500000|2021-08-20 10:15:00|138.03|136.23|135.73|133.93|138.03|136.23|135.73|133.93|0
1629454800000|2021-08-20 10:20:00|135.54|133.74|137.25|135.45|137.83|136.03|135.54|133.74|0
1629455100000|2021-08-20 10:25:00|137.44|135.64|136.49|134.69|137.64|135.84|136.11|134.31|0
1629455400000|2021-08-20 10:30:00|136.29|134.49|137.06|135.26|137.25|135.45|136.2|134.4|0
1629455700000|2021-08-20 10:35:00|137.25|135.45|137.63|135.83|138.4|136.6|137.25|135.45|0
1629456000000|2021-08-20 10:40:00|137.73|135.93|137.05|135.25|137.73|135.93|136.86|135.06|0
1629456300000|2021-08-20 10:45:00|136.86|135.06|136.47|134.67|137.05|135.25|135.9|134.1|0
1629456600000|2021-08-20 10:50:00|136.28|134.48|137.62|135.82|137.81|136.01|136.09|134.29|0
1629456900000|2021-08-20 10:55:00|137.43|135.63|137.81|136.01|138|136.2|137.04|135.24|0
1629457200000|2021-08-20 11:00:00|137.42|135.62|139.52|137.72|140|138.2|137.42|135.62|0
1629457500000|2021-08-20 11:05:00|139.33|137.53|141.64|139.84|142.03|140.23|138.94|137.14|0
1629457800000|2021-08-20 11:10:00|141.55|139.75|141.44|139.64|141.64|139.84|139.52|137.72|0
1629458100000|2021-08-20 11:15:00|141.54|139.74|141.05|139.25|141.83|140.03|140.67|138.87|0
1629458400000|2021-08-20 11:20:00|141.25|139.45|138.93|137.13|141.25|139.45|138.74|136.94|0
1629458700000|2021-08-20 11:25:00|139.12|137.32|136.45|134.65|139.12|137.32|136.26|134.46|0
1629459000000|2021-08-20 11:30:00|136.64|134.84|136.82|135.02|137.02|135.22|136.06|134.26|0
1629459300000|2021-08-20 11:35:00|136.73|134.93|136.25|134.45|137.2|135.4|136.25|134.45|0
1629459600000|2021-08-20 11:40:00|135.87|134.07|136.25|134.45|136.25|134.45|134.35|132.55|0
1629459900000|2021-08-20 11:45:00|136.06|134.26|136.15|134.35|137.01|135.21|135.67|133.87|0
1629460200000|2021-08-20 11:50:00|136.24|134.44|137.96|136.16|137.96|136.16|136.15|134.35|0
1629460500000|2021-08-20 11:55:00|138.15|136.35|138.91|137.11|139.1|137.3|137.57|135.77|0
1629460800000|2021-08-20 12:00:00|138.72|136.92|136.81|135.01|139.68|137.88|136.62|134.82|0
1629461100000|2021-08-20 12:05:00|137|135.2|137.76|135.96|138.14|136.34|136.61|134.81|0
1629461400000|2021-08-20 12:10:00|137.95|136.15|137.94|136.14|138.33|136.53|136.99|135.19|0
1629461700000|2021-08-20 12:15:00|137.85|136.05|137.37|135.57|137.94|136.14|136.9|135.1|0
1629462000000|2021-08-20 12:20:00|137.56|135.76|135.84|134.04|137.75|135.95|135.46|133.66|0
1629462300000|2021-08-20 12:25:00|135.65|133.85|135.65|133.85|136.22|134.42|135.27|133.47|0
1629462600000|2021-08-20 12:30:00|135.75|133.95|134.51|132.71|136.98|135.18|134.51|132.71|0
1629462900000|2021-08-20 12:35:00|134.13|132.33|131.13|129.33|134.51|132.71|130.19|128.39|0
1629463200000|2021-08-20 12:40:00|131.5|129.7|130.19|128.39|131.69|129.89|129.63|127.83|0
1629463500000|2021-08-20 12:45:00|130.38|128.58|128.89|127.09|130.94|129.14|128.89|127.09|0
1629463800000|2021-08-20 12:50:00|129.07|127.27|129.07|127.27|129.44|127.64|128.33|126.53|0
1629464100000|2021-08-20 12:55:00|128.7|126.9|125.75|123.95|128.7|126.9|125.75|123.95|0
1629464400000|2021-08-20 13:00:00|125.57|123.77|125.57|123.77|127.22|125.42|125.02|123.22|0
1629464700000|2021-08-20 13:05:00|125.2|123.4|121.57|119.77|125.38|123.58|121.39|119.59|0
1629465000000|2021-08-20 13:10:00|121.39|119.59|120.67|118.87|122.65|120.85|120.67|118.87|0
1629465300000|2021-08-20 13:15:00|120.31|118.51|120.67|118.87|121.03|119.23|119.06|117.26|0
1629465600000|2021-08-20 13:20:00|120.85|119.05|121.92|120.12|122.47|120.67|119.95|118.15|0
1629465900000|2021-08-20 13:25:00|121.74|119.94|122.1|120.3|122.28|120.48|119.24|117.44|0
1629466200000|2021-08-20 13:30:00|121.83|120.03|117.3|115.5|125.37|123.57|117.3|115.5|0
1629466500000|2021-08-20 13:35:00|117.11|115.31|114.39|112.59|117.11|115.31|113.13|111.33|0
1629466800000|2021-08-20 13:40:00|114.21|112.41|113.31|111.51|116.74|114.94|113.31|111.51|0
1629467100000|2021-08-20 13:45:00|112.95|111.15|106.9|105.1|112.95|111.15|104.8|103|0
1629467400000|2021-08-20 13:50:00|107|105.2|106.9|105.1|107.61|105.81|105.84|104.04|0
1629467700000|2021-08-20 13:55:00|106.72|104.92|105.67|103.87|106.72|104.92|103.92|102.12|0
1629468000000|2021-08-20 14:00:00|105.49|103.69|101.15|99.35|106.19|104.39|100.64|98.84|0
1629468300000|2021-08-20 14:05:00|100.98|99.18|101.15|99.35|101.84|100.04|100.46|98.66|0
1629468600000|2021-08-20 14:10:00|100.98|99.18|104.08|102.28|104.43|102.63|100.46|98.66|0
1629468900000|2021-08-20 14:15:00|104.26|102.46|100.29|98.49|105.83|104.03|100.29|98.49|0
1629469200000|2021-08-20 14:20:00|99.95|98.15|98.42|96.62|100.12|98.32|97.91|96.11|0
1629469500000|2021-08-20 14:25:00|98.5|96.7|100.45|98.65|101.65|99.85|98.5|96.7|0
1629469800000|2021-08-20 14:30:00|100.62|98.82|98.92|97.12|100.96|99.16|98.58|96.78|0
1629470100000|2021-08-20 14:35:00|98.75|96.95|100.1|98.3|100.79|98.99|97.56|95.76|0
1629470400000|2021-08-20 14:40:00|100.27|98.47|102.16|100.36|102.5|100.7|99.76|97.96|0
1629470700000|2021-08-20 14:45:00|101.99|100.19|101.81|100.01|102.85|101.05|100.95|99.15|0
1629471000000|2021-08-20 14:50:00|101.64|99.84|101.29|99.49|104.06|102.26|101.12|99.32|0
1629471300000|2021-08-20 14:55:00|101.12|99.32|103.01|101.21|103.01|101.21|100.44|98.64|0
1629471600000|2021-08-20 15:00:00|103.19|101.39|102.67|100.87|103.94|102.14|100.75|98.95|0
1629471900000|2021-08-20 15:05:00|102.84|101.04|100.57|98.77|103.02|101.22|100.4|98.6|0
1629472200000|2021-08-20 15:10:00|100.75|98.95|99.71|97.91|100.92|99.12|99.36|97.56|0
1629472500000|2021-08-20 15:15:00|99.88|98.08|100.74|98.94|101.26|99.46|99.19|97.39|0
1629472800000|2021-08-20 15:20:00|100.57|98.77|101.5|99.7|102.19|100.39|99.7|97.9|0
1629473100000|2021-08-20 15:25:00|101.33|99.53|102.87|101.07|103.22|101.42|100.3|98.5|0
1629473400000|2021-08-20 15:30:00|103.05|101.25|99.61|97.81|103.05|101.25|99.61|97.81|0
1629473700000|2021-08-20 15:35:00|99.78|97.98|102|100.2|102.69|100.89|99.1|97.3|0
1629474000000|2021-08-20 15:40:00|101.83|100.03|101.92|100.12|102.87|101.07|101.14|99.34|0
1629474300000|2021-08-20 15:45:00|101.48|99.68|102.34|100.54|103.03|101.23|101.48|99.68|0
1629474600000|2021-08-20 15:50:00|102.17|100.37|102.86|101.06|103.55|101.75|101.14|99.34|0
1629474900000|2021-08-20 15:55:00|103.03|101.23|100.61|98.81|104.59|102.79|100.44|98.64|0
1629475200000|2021-08-20 16:00:00|100.44|98.64|97.36|95.56|101.3|99.5|97.36|95.56|0
1629475500000|2021-08-20 16:05:00|97.53|95.73|99.06|97.26|99.23|97.43|97.02|95.22|0
1629475800000|2021-08-20 16:10:00|99.23|97.43|100.26|98.46|101.12|99.32|99.23|97.43|0
1629476100000|2021-08-20 16:15:00|100.08|98.28|99.22|97.42|100.43|98.63|98.8|97|0
1629476400000|2021-08-20 16:20:00|99.05|97.25|98.02|96.22|99.74|97.94|98.02|96.22|0
1629476700000|2021-08-20 16:25:00|97.85|96.05|93.33|91.53|98.92|97.12|93.33|91.53|0
1629477000000|2021-08-20 16:30:00|93|91.2|93.84|92.04|93.84|92.04|92.66|90.86|0
1629477300000|2021-08-20 16:35:00|93.67|91.87|93.16|91.36|93.67|91.87|92.65|90.85|0
1629477600000|2021-08-20 16:40:00|92.99|91.19|92.48|90.68|93.83|92.03|92.32|90.52|0
1629477900000|2021-08-20 16:45:00|92.65|90.85|91.56|89.76|92.99|91.19|91.31|89.51|0
1629478200000|2021-08-20 16:50:00|91.64|89.84|91.81|90.01|92.31|90.51|91.31|89.51|0
1629478500000|2021-08-20 16:55:00|91.64|89.84|93.32|91.52|93.32|91.52|91.47|89.67|0
1629478800000|2021-08-20 17:00:00|92.81|91.01|92.81|91.01|93.48|91.68|92.47|90.67|0
1629479100000|2021-08-20 17:05:00|92.64|90.84|92.72|90.92|93.14|91.34|92.3|90.5|0
1629479400000|2021-08-20 17:10:00|92.64|90.84|91.63|89.83|92.8|91|91.63|89.83|0
1629479700000|2021-08-20 17:15:00|91.55|89.75|92.13|90.33|92.63|90.83|91.46|89.66|0
1629480000000|2021-08-20 17:20:00|92.29|90.49|92.46|90.66|92.8|91|91.79|89.99|0
1629480300000|2021-08-20 17:25:00|92.71|90.91|93.29|91.49|94.17|92.37|92.46|90.66|0
1629480600000|2021-08-20 17:30:00|93.12|91.32|93.63|91.83|93.63|91.83|92.53|90.73|0
1629480900000|2021-08-20 17:35:00|93.46|91.66|94.98|93.18|95.16|93.36|93.46|91.66|0
1629481200000|2021-08-20 17:40:00|95.16|93.36|94.64|92.84|95.5|93.7|94.13|92.33|0
1629481500000|2021-08-20 17:45:00|94.73|92.93|95.83|94.03|96.01|94.21|94.3|92.5|0
1629481800000|2021-08-20 17:50:00|95.66|93.86|95.32|93.52|96.52|94.72|94.64|92.84|0
1629482100000|2021-08-20 17:55:00|95.49|93.69|96.34|94.54|96.69|94.89|95.32|93.52|0
1629482400000|2021-08-20 18:00:00|96|94.2|94.9|93.1|96.52|94.72|94.56|92.76|0
1629482700000|2021-08-20 18:05:00|95.07|93.27|94.21|92.41|95.07|93.27|93.88|92.08|0
1629483000000|2021-08-20 18:10:00|94.04|92.24|94.89|93.09|95.06|93.26|93.88|92.08|0
1629483300000|2021-08-20 18:15:00|94.72|92.92|94.72|92.92|95.74|93.94|94.21|92.41|0
1629483600000|2021-08-20 18:20:00|94.89|93.09|98.14|96.34|98.31|96.51|94.89|93.09|0
1629483900000|2021-08-20 18:25:00|97.62|95.82|97.45|95.65|97.79|95.99|96.42|94.62|0
1629484200000|2021-08-20 18:30:00|97.62|95.82|97.79|95.99|98.31|96.51|96.93|95.13|0
1629484500000|2021-08-20 18:35:00|97.96|96.16|97.27|95.47|98.14|96.34|96.58|94.78|0
1629484800000|2021-08-20 18:40:00|97.44|95.64|97.75|95.95|97.92|96.12|95.68|93.88|0
1629485100000|2021-08-20 18:45:00|97.92|96.12|98.61|96.81|99.13|97.33|97.41|95.61|0
1629485400000|2021-08-20 18:50:00|98.78|96.98|97.57|95.77|98.78|96.98|97.32|95.52|0
1629485700000|2021-08-20 18:55:00|97.74|95.94|96.71|94.91|97.74|95.94|96.54|94.74|0
1629486000000|2021-08-20 19:00:00|97.05|95.25|96.54|94.74|97.22|95.42|95.34|93.54|0
1629486300000|2021-08-20 19:05:00|96.71|94.91|95.46|93.66|96.71|94.91|95.12|93.32|0
1629486600000|2021-08-20 19:10:00|95.55|93.75|93.75|91.95|95.63|93.83|93.75|91.95|0
1629486900000|2021-08-20 19:15:00|93.92|92.12|94.26|92.46|94.26|92.46|93.24|91.44|0
1629487200000|2021-08-20 19:20:00|94.18|92.38|92.39|90.59|94.26|92.46|92.39|90.59|0
1629487500000|2021-08-20 19:25:00|92.56|90.76|92.22|90.42|93.24|91.44|92.22|90.42|0
1629487800000|2021-08-20 19:30:00|92.39|90.59|91.55|89.75|93.4|91.6|91.55|89.75|0
1629488100000|2021-08-20 19:35:00|91.72|89.92|91.21|89.41|92.05|90.25|90.88|89.08|0
1629488400000|2021-08-20 19:40:00|91.04|89.24|91.56|89.76|93.23|91.43|91.04|89.24|0
1629488700000|2021-08-20 19:45:00|91.73|89.93|92.23|90.43|92.39|90.59|90.9|89.1|0
1629489000000|2021-08-20 19:50:00|91.39|89.59|92.56|90.76|92.89|91.09|91.06|89.26|0
1629489300000|2021-08-20 19:55:00|92.72|90.92|93.39|91.59|93.39|91.59|91.06|89.26|0
1629489600000|2021-08-20 20:00:00|93.22|91.42|94.23|92.43|94.57|92.77|93.22|91.42|0
1629489900000|2021-08-20 20:05:00|94.4|92.6|95.07|93.27|95.24|93.44|94.23|92.43|0
1629490200000|2021-08-20 20:10:00|95.24|93.44|95.07|93.27|95.75|93.95|94.56|92.76|0
1629702300000|2021-08-23 07:05:00|81.75|79.95|84|82.2|84.75|82.95|81.75|79.95|0
1629702600000|2021-08-23 07:10:00|84.08|82.28|83.94|82.14|84.68|82.88|82.99|81.19|0
1629702900000|2021-08-23 07:15:00|84.1|82.3|83.62|81.82|84.42|82.62|83.46|81.66|0
1629703200000|2021-08-23 07:20:00|83.78|81.98|83.78|81.98|83.94|82.14|82.51|80.71|0
1629703500000|2021-08-23 07:25:00|83.94|82.14|84.41|82.61|85.21|83.41|83.78|81.98|0
1629703800000|2021-08-23 07:30:00|85.37|83.57|85.37|83.57|86.02|84.22|84.41|82.61|0
1629704100000|2021-08-23 07:35:00|85.21|83.41|85.37|83.57|86.18|84.38|84.88|83.08|0
1629704400000|2021-08-23 07:40:00|85.53|83.73|85.52|83.72|86.17|84.37|85.04|83.24|0
1629704700000|2021-08-23 07:45:00|85.36|83.56|86.09|84.29|86.33|84.53|85.2|83.4|0
1629705000000|2021-08-23 07:50:00|86.01|84.21|86.41|84.61|86.81|85.01|86.01|84.21|0
1629705300000|2021-08-23 07:55:00|86.49|84.69|85.35|83.55|86.49|84.69|85.03|83.23|0
1629705600000|2021-08-23 08:00:00|85.19|83.39|85.19|83.39|85.43|83.63|84.07|82.27|0
1629705900000|2021-08-23 08:05:00|85.03|83.23|85.51|83.71|86.32|84.52|84.7|82.9|0
1629706200000|2021-08-23 08:10:00|85.35|83.55|85.83|84.03|86.15|84.35|84.7|82.9|0
1629706500000|2021-08-23 08:15:00|85.99|84.19|85.26|83.46|86.8|85|85.18|83.38|0
1629706800000|2021-08-23 08:20:00|85.18|83.38|84.69|82.89|85.34|83.54|84.05|82.25|0
1629707100000|2021-08-23 08:25:00|84.78|82.98|85.49|83.69|85.82|84.02|84.69|82.89|0
1629707400000|2021-08-23 08:30:00|85.33|83.53|84.05|82.25|85.65|83.85|83.73|81.93|0
1629707700000|2021-08-23 08:35:00|84.53|82.73|84.45|82.65|85.01|83.21|84.04|82.24|0
1629708000000|2021-08-23 08:40:00|84.52|82.72|84.28|82.48|85.16|83.36|84.2|82.4|0
1629708300000|2021-08-23 08:45:00|84.04|82.24|83.88|82.08|84.2|82.4|83.56|81.76|0
1629708600000|2021-08-23 08:50:00|83.8|82|83.55|81.75|84.84|83.04|83.55|81.75|0
1629708900000|2021-08-23 08:55:00|83.71|81.91|83.71|81.91|84.67|82.87|83.55|81.75|0
1629709200000|2021-08-23 09:00:00|83.55|81.75|84.34|82.54|84.83|83.03|83.55|81.75|0
1629709500000|2021-08-23 09:05:00|84.18|82.38|84.66|82.86|84.66|82.86|83.7|81.9|0
1629709800000|2021-08-23 09:10:00|84.5|82.7|84.98|83.18|84.98|83.18|83.86|82.06|0
1629710100000|2021-08-23 09:15:00|84.66|82.86|84.49|82.69|84.82|83.02|84.33|82.53|0
1629710400000|2021-08-23 09:20:00|84.33|82.53|83.69|81.89|84.33|82.53|83.69|81.89|0
1629710700000|2021-08-23 09:25:00|83.85|82.05|84.25|82.45|84.49|82.69|83.53|81.73|0
1629711000000|2021-08-23 09:30:00|84.33|82.53|84.32|82.52|84.65|82.85|84.17|82.37|0
1629711300000|2021-08-23 09:35:00|84.48|82.68|83.68|81.88|84.57|82.77|83.68|81.88|0
1629711600000|2021-08-23 09:40:00|83.52|81.72|83.2|81.4|83.68|81.88|82.73|80.93|0
1629711900000|2021-08-23 09:45:00|83.04|81.24|83.12|81.32|83.52|81.72|82.88|81.08|0
1629712200000|2021-08-23 09:50:00|83.2|81.4|83.03|81.23|83.2|81.4|82.56|80.76|0
1629712500000|2021-08-23 09:55:00|82.88|81.08|83.19|81.39|83.19|81.39|82.87|81.07|0
1629712800000|2021-08-23 10:00:00|83.11|81.31|82.71|80.91|83.11|81.31|82.08|80.28|0
1629713100000|2021-08-23 10:05:00|82.87|81.07|83.18|81.38|83.19|81.39|82.71|80.91|0
1629713400000|2021-08-23 10:10:00|83.34|81.54|83.34|81.54|83.74|81.94|83.02|81.22|0
1629713700000|2021-08-23 10:15:00|83.18|81.38|83.02|81.22|83.62|81.82|82.54|80.74|0
1629714000000|2021-08-23 10:20:00|83.18|81.38|82.86|81.06|83.34|81.54|82.86|81.06|0
1629714300000|2021-08-23 10:25:00|82.7|80.9|82.54|80.74|82.86|81.06|82.06|80.26|0
1629714600000|2021-08-23 10:30:00|82.38|80.58|82.21|80.41|82.38|80.58|81.9|80.1|0
1629714900000|2021-08-23 10:35:00|82.37|80.57|81.9|80.1|83.17|81.37|81.9|80.1|0
1629715200000|2021-08-23 10:40:00|81.89|80.09|81.97|80.17|82.53|80.73|81.89|80.09|0
1629715500000|2021-08-23 10:45:00|81.89|80.09|82.52|80.72|82.68|80.88|81.89|80.09|0
1629715800000|2021-08-23 10:50:00|82.36|80.56|82.52|80.72|82.52|80.72|82.05|80.25|0
1629716100000|2021-08-23 10:55:00|82.68|80.88|82.04|80.24|82.99|81.19|81.72|79.92|0
1629716400000|2021-08-23 11:00:00|82.2|80.4|81.88|80.08|82.2|80.4|81.49|79.69|0
1629716700000|2021-08-23 11:05:00|81.8|80|81.4|79.6|81.96|80.16|81.4|79.6|0
1629717000000|2021-08-23 11:10:00|81.24|79.44|82.03|80.23|82.35|80.55|81.24|79.44|0
1629717300000|2021-08-23 11:15:00|82.11|80.31|82.5|80.7|82.5|80.7|81.71|79.91|0
1629717600000|2021-08-23 11:20:00|82.34|80.54|83.13|81.33|83.45|81.65|82.34|80.54|0
1629717900000|2021-08-23 11:25:00|82.97|81.17|82.18|80.38|82.97|81.17|82.18|80.38|0
1629718200000|2021-08-23 11:30:00|82.33|80.53|81.54|79.74|82.33|80.53|81.38|79.58|0
1629718500000|2021-08-23 11:35:00|81.47|79.67|81.22|79.42|81.47|79.67|80.6|78.8|0
1629718800000|2021-08-23 11:40:00|81.06|79.26|81.85|80.05|81.85|80.05|81.06|79.26|0
1629719100000|2021-08-23 11:45:00|81.69|79.89|82.16|80.36|82.16|80.36|81.69|79.89|0
1629719400000|2021-08-23 11:50:00|82|80.2|82.32|80.52|82.32|80.52|82|80.2|0
1629719700000|2021-08-23 11:55:00|82.24|80.44|82|80.2|82.32|80.52|81.68|79.88|0
1629720000000|2021-08-23 12:00:00|81.84|80.04|82.47|80.67|82.95|81.15|81.84|80.04|0
1629720300000|2021-08-23 12:05:00|82.31|80.51|81.99|80.19|82.47|80.67|81.99|80.19|0
1629720600000|2021-08-23 12:10:00|81.83|80.03|82.15|80.35|82.23|80.43|81.67|79.87|0
1629720900000|2021-08-23 12:15:00|82.14|80.34|81.83|80.03|82.78|80.98|81.67|79.87|0
1629721200000|2021-08-23 12:20:00|81.82|80.02|81.98|80.18|82.3|80.5|81.67|79.87|0
1629721500000|2021-08-23 12:25:00|81.82|80.02|81.66|79.86|81.98|80.18|81.5|79.7|0
1629721800000|2021-08-23 12:30:00|81.82|80.02|80.94|79.14|81.82|80.02|80.46|78.66|0
1629722100000|2021-08-23 12:35:00|80.78|78.98|80.62|78.82|80.78|78.98|80.38|78.58|0
1629722400000|2021-08-23 12:40:00|80.46|78.66|81.09|79.29|81.09|79.29|80.46|78.66|0
1629722700000|2021-08-23 12:45:00|80.93|79.13|80.93|79.13|81.41|79.61|80.77|78.97|0
1629723000000|2021-08-23 12:50:00|80.85|79.05|80.61|78.81|80.93|79.13|80.45|78.65|0
1629723300000|2021-08-23 12:55:00|80.76|78.96|80.76|78.96|81.24|79.44|80.76|78.96|0
1629723600000|2021-08-23 13:00:00|80.92|79.12|81.55|79.75|82.03|80.23|80.76|78.96|0
1629723900000|2021-08-23 13:05:00|81.64|79.84|80.75|78.95|81.64|79.84|80.75|78.95|0
1629724200000|2021-08-23 13:10:00|80.91|79.11|80.75|78.95|81.23|79.43|80.43|78.63|0
1629724500000|2021-08-23 13:15:00|80.59|78.79|79.8|78|80.75|78.95|79.64|77.84|0
1629724800000|2021-08-23 13:20:00|79.64|77.84|80.27|78.47|80.27|78.47|79.64|77.84|0
1629725100000|2021-08-23 13:25:00|79.95|78.15|79.48|77.68|80.58|78.78|79.48|77.68|0
1629725400000|2021-08-23 13:30:00|79.01|77.21|76.52|74.72|79.01|77.21|75.6|73.8|0
1629725700000|2021-08-23 13:35:00|76.06|74.26|74.08|72.28|76.06|74.26|73.48|71.68|0
1629726000000|2021-08-23 13:40:00|73.48|71.68|74.23|72.43|74.38|72.58|72.43|70.63|0
1629726300000|2021-08-23 13:45:00|74.08|72.28|73.62|71.82|75.14|73.34|73.47|71.67|0
1629726600000|2021-08-23 13:50:00|73.77|71.97|73.17|71.37|74.53|72.73|72.72|70.92|0
1629726900000|2021-08-23 13:55:00|72.87|71.07|72.12|70.32|73.62|71.82|71.97|70.17|0
1629727200000|2021-08-23 14:00:00|71.83|70.03|69.33|67.53|73.02|71.22|69.19|67.39|0
1629727500000|2021-08-23 14:05:00|69.19|67.39|70.35|68.55|70.5|68.7|68.75|66.95|0
1629727800000|2021-08-23 14:10:00|69.91|68.11|69.18|67.38|70.06|68.26|69.18|67.38|0
1629728100000|2021-08-23 14:15:00|69.04|67.24|68.17|66.37|69.32|67.52|67.88|66.08|0
1629728400000|2021-08-23 14:20:00|68.02|66.22|67.45|65.65|68.31|66.51|67.17|65.37|0
1629728700000|2021-08-23 14:25:00|67.31|65.51|68.88|67.08|68.88|67.08|67.02|65.22|0
1629729000000|2021-08-23 14:30:00|68.59|66.79|68.01|66.21|69.75|67.95|67.73|65.93|0
1629729300000|2021-08-23 14:35:00|68.16|66.36|67.58|65.78|68.44|66.64|67.58|65.78|0
1629729600000|2021-08-23 14:40:00|67.44|65.64|68.01|66.21|68.15|66.35|67.44|65.64|0
1629729900000|2021-08-23 14:45:00|67.94|66.14|67.57|65.77|68.15|66.35|67.29|65.49|0
1629730200000|2021-08-23 14:50:00|67.43|65.63|67|65.2|67.43|65.63|66.58|64.78|0
1629730500000|2021-08-23 14:55:00|67.08|65.28|66.71|64.91|67.08|65.28|66.29|64.49|0
1629730800000|2021-08-23 15:00:00|66.57|64.77|66|64.2|66.71|64.91|65.73|63.93|0
1629731100000|2021-08-23 15:05:00|65.86|64.06|65.3|63.5|66.14|64.34|65.09|63.29|0
1629731400000|2021-08-23 15:10:00|65.16|63.36|62.89|61.09|68.63|66.83|62.29|60.49|0
1629731700000|2021-08-23 15:15:00|62.75|60.95|63.58|61.78|63.58|61.78|62.47|60.67|0
1629732000000|2021-08-23 15:20:00|63.66|61.86|63.86|62.06|64|62.2|63.3|61.5|0
1629732300000|2021-08-23 15:25:00|64|62.2|63.72|61.92|64.28|62.48|63.3|61.5|0
1629732600000|2021-08-23 15:30:00|63.58|61.78|63.01|61.21|63.72|61.92|62.87|61.07|0
1629732900000|2021-08-23 15:35:00|63.15|61.35|62.87|61.07|63.15|61.35|62.87|61.07|0
1629733200000|2021-08-23 15:40:00|63.01|61.21|62.87|61.07|63.15|61.35|62.87|61.07|0
1629733500000|2021-08-23 15:45:00|63.01|61.21|63.28|61.48|63.28|61.48|62.73|60.93|0
1629733800000|2021-08-23 15:50:00|63.14|61.34|62.72|60.92|63.14|61.34|62.72|60.92|0
1629734100000|2021-08-23 15:55:00|62.86|61.06|62.3|60.5|62.86|61.06|61.61|59.81|0
1629734400000|2021-08-23 16:00:00|62.16|60.36|61.88|60.08|62.16|60.36|61.34|59.54|0
1629734700000|2021-08-23 16:05:00|61.82|60.02|61.47|59.67|62.02|60.22|61.2|59.4|0
1629735000000|2021-08-23 16:10:00|61.33|59.53|62.01|60.21|62.02|60.22|61.33|59.53|0
1629735300000|2021-08-23 16:15:00|62.15|60.35|61.87|60.07|62.29|60.49|61.87|60.07|0
1629735600000|2021-08-23 16:20:00|62.01|60.21|61.87|60.07|62.01|60.21|61.73|59.93|0
1629735900000|2021-08-23 16:25:00|62.01|60.21|61.73|59.93|62.01|60.21|61.59|59.79|0
1629736200000|2021-08-23 16:30:00|61.59|59.79|61.45|59.65|61.59|59.79|60.9|59.1|0
1629736500000|2021-08-23 16:35:00|61.31|59.51|61.72|59.92|62.14|60.34|61.31|59.51|0
1629736800000|2021-08-23 16:40:00|61.66|59.86|61.17|59.37|61.72|59.92|60.9|59.1|0
1629737100000|2021-08-23 16:45:00|61.31|59.51|62.41|60.61|62.54|60.74|61.17|59.37|0
1629737400000|2021-08-23 16:50:00|62.27|60.47|61.71|59.91|62.68|60.88|61.44|59.64|0
1629737700000|2021-08-23 16:55:00|61.57|59.77|59.93|58.13|61.85|60.05|59.93|58.13|0
1629738000000|2021-08-23 17:00:00|60.07|58.27|60.2|58.4|60.48|58.68|59.93|58.13|0
1629738300000|2021-08-23 17:05:00|60.34|58.54|59.79|57.99|60.47|58.67|59.79|57.99|0
1629738600000|2021-08-23 17:10:00|59.93|58.13|59.79|57.99|60.2|58.4|59.65|57.85|0
1629738900000|2021-08-23 17:15:00|59.92|58.12|61.01|59.21|61.14|59.34|59.92|58.12|0
1629739200000|2021-08-23 17:20:00|61.14|59.34|61.41|59.61|61.42|59.62|60.87|59.07|0
1629739500000|2021-08-23 17:25:00|61.55|59.75|62.52|60.72|63.07|61.27|61.55|59.75|0
1629739800000|2021-08-23 17:30:00|62.38|60.58|61.62|59.82|62.93|61.13|61.55|59.75|0
1629740100000|2021-08-23 17:35:00|61.55|59.75|63.62|61.82|64.05|62.25|61.54|59.74|0
1629740400000|2021-08-23 17:40:00|63.48|61.68|62.64|60.84|63.48|61.68|62.37|60.57|0
1629740700000|2021-08-23 17:45:00|62.78|60.98|62.09|60.29|62.78|60.98|62.09|60.29|0
1629741000000|2021-08-23 17:50:00|61.95|60.15|62.08|60.28|62.5|60.7|61.95|60.15|0
1629741300000|2021-08-23 17:55:00|62.22|60.42|62.36|60.56|62.63|60.83|61.94|60.14|0
1629741600000|2021-08-23 18:00:00|62.22|60.42|61.66|59.86|62.49|60.69|61.66|59.86|0
1629741900000|2021-08-23 18:05:00|61.52|59.72|61.25|59.45|61.52|59.72|61.11|59.31|0
1629742200000|2021-08-23 18:10:00|61.38|59.58|62.21|60.41|62.35|60.55|60.83|59.03|0
1629742500000|2021-08-23 18:15:00|62.07|60.27|61.79|59.99|62.76|60.96|61.79|59.99|0
1629742800000|2021-08-23 18:20:00|61.65|59.85|61|59.2|61.65|59.85|60.31|58.51|0
1629743100000|2021-08-23 18:25:00|60.86|59.06|61.27|59.47|61.27|59.47|60.72|58.92|0
1629743400000|2021-08-23 18:30:00|61.13|59.33|60.44|58.64|61.41|59.61|60.44|58.64|0
1629743700000|2021-08-23 18:35:00|60.3|58.5|60.3|58.5|60.58|58.78|60.3|58.5|0
1629744000000|2021-08-23 18:40:00|60.44|58.64|60.71|58.91|60.71|58.91|60.02|58.22|0
1629744300000|2021-08-23 18:45:00|60.57|58.77|60.02|58.22|60.71|58.91|59.88|58.08|0
1629744600000|2021-08-23 18:50:00|59.88|58.08|59.33|57.53|60.02|58.22|59.33|57.53|0
1629744900000|2021-08-23 18:55:00|59.47|57.67|59.74|57.94|59.74|57.94|59.33|57.53|0
1629745200000|2021-08-23 19:00:00|59.87|58.07|59.73|57.93|60.01|58.21|59.46|57.66|0
1629745500000|2021-08-23 19:05:00|59.87|58.07|60.28|58.48|60.28|58.48|59.6|57.8|0
1629745800000|2021-08-23 19:10:00|60.14|58.34|60.69|58.89|60.83|59.03|60.14|58.34|0
1629746100000|2021-08-23 19:15:00|60.55|58.75|61.1|59.3|61.24|59.44|60.55|58.75|0
1629746400000|2021-08-23 19:20:00|61.24|59.44|61.23|59.43|61.79|59.99|60.82|59.02|0
1629746700000|2021-08-23 19:25:00|61.1|59.3|60.68|58.88|61.23|59.43|60.4|58.6|0
1629747000000|2021-08-23 19:30:00|60.54|58.74|59.85|58.05|61.23|59.43|59.71|57.91|0
1629747300000|2021-08-23 19:35:00|59.71|57.91|61.22|59.42|61.22|59.42|59.65|57.85|0
1629747600000|2021-08-23 19:40:00|61.36|59.56|61.64|59.84|62.06|60.26|61.22|59.42|0
1629747900000|2021-08-23 19:45:00|61.78|59.98|61.49|59.69|62.34|60.54|60.94|59.14|0
1629748200000|2021-08-23 19:50:00|61.15|59.35|62.33|60.53|62.47|60.67|60.8|59|0
1629748500000|2021-08-23 19:55:00|62.47|60.67|63.88|62.08|64.45|62.65|62.47|60.67|0
1629748800000|2021-08-23 20:00:00|64.02|62.22|61.54|59.74|64.02|62.22|61.26|59.46|0
1629749100000|2021-08-23 20:05:00|61.83|60.03|61.54|59.74|61.83|60.03|61.4|59.6|0
1629749400000|2021-08-23 20:10:00|61.4|59.6|61.4|59.6|61.54|59.74|61.26|59.46|0
1629749700000|2021-08-23 20:15:00|61.6|59.4|61.31|59.11|61.74|59.54|61.31|59.11|0
1629750000000|2021-08-23 20:20:00|61.45|59.25|60.89|58.69|61.45|59.25|60.75|58.55|0
1629750600000|2021-08-23 20:30:00|60.88|58.68|60.88|58.68|60.88|58.68|60.88|58.68|0
1629751200000|2021-08-23 20:40:00|60.81|58.61|60.88|58.68|61.02|58.82|60.81|58.61|0
1629751500000|2021-08-23 20:45:00|60.87|58.67|60.87|58.67|60.87|58.67|60.73|58.53|0
1629751800000|2021-08-23 20:50:00|60.73|58.53|60.73|58.53|60.73|58.53|60.73|58.53|0
1629752100000|2021-08-23 20:55:00|60.59|58.39|60.24|58.04|60.59|58.39|60.03|57.83|0
1629752400000|2021-08-23 21:00:00|60.14|57.94|60.37|58.17|60.37|58.17|60.14|57.94|0
1629752700000|2021-08-23 21:05:00|60.35|58.15|60.33|58.13|60.39|58.19|60.17|57.97|0
1629753000000|2021-08-23 21:10:00|60.31|58.11|60.36|58.16|60.47|58.27|60.24|58.04|0
1629753300000|2021-08-23 21:15:00|60.35|58.15|60.36|58.16|60.41|58.21|60.35|58.15|0
1629753600000|2021-08-23 21:20:00|60.26|58.06|60.24|58.04|60.26|58.06|60.24|58.04|0
1629753900000|2021-08-23 21:25:00|60.26|58.06|60.29|58.09|60.29|58.09|60.17|57.97|0
1629754200000|2021-08-23 21:30:00|60.31|58.11|60.29|58.09|60.31|58.11|60.29|58.09|0
1629754500000|2021-08-23 21:35:00|60.31|58.11|60.27|58.07|60.31|58.11|60.27|58.07|0
1629754800000|2021-08-23 21:40:00|60.29|58.09|60.28|58.08|60.29|58.09|60.28|58.08|0
1629755100000|2021-08-23 21:45:00|60.24|58.04|60.28|58.08|60.3|58.1|60.24|58.04|0
1629755400000|2021-08-23 21:50:00|59.92|57.72|60.1|57.9|60.2|58|59.92|57.72|0
1629755700000|2021-08-23 21:55:00|60.14|57.94|60.11|57.91|60.15|57.95|60.05|57.85|0
1629756000000|2021-08-23 22:00:00|60.48|58.28|60.82|58.62|60.82|58.62|60.13|57.93|0
1629756300000|2021-08-23 22:05:00|60.68|58.48|60.68|58.48|60.82|58.62|60.54|58.34|0
1629756600000|2021-08-23 22:10:00|60.54|58.34|59.98|57.78|60.54|58.34|59.84|57.64|0
1629756900000|2021-08-23 22:15:00|59.84|57.64|59.01|56.81|59.84|57.64|58.88|56.68|0
1629757200000|2021-08-23 22:20:00|59.15|56.95|59.28|57.08|59.42|57.22|59.01|56.81|0
1629757500000|2021-08-23 22:25:00|59.14|56.94|59.28|57.08|59.28|57.08|59.14|56.94|0
1629757800000|2021-08-23 22:30:00|59.14|56.94|59.14|56.94|59.21|57.01|59.14|56.94|0
1629758100000|2021-08-23 22:35:00|59.07|56.87|59.14|56.94|59.14|56.94|59|56.8|0
1629758400000|2021-08-23 22:40:00|59.13|56.93|59.13|56.93|59.13|56.93|59|56.8|0
1629758700000|2021-08-23 22:45:00|59.27|57.07|59.4|57.2|59.54|57.34|59.27|57.07|0
1629759000000|2021-08-23 22:50:00|59.26|57.06|59.26|57.06|59.4|57.2|59.26|57.06|0
1629759300000|2021-08-23 22:55:00|59.4|57.2|59.53|57.33|59.67|57.47|59.26|57.06|0
1629759600000|2021-08-23 23:00:00|59.61|57.41|59.39|57.19|59.61|57.41|59.39|57.19|0
1629759900000|2021-08-23 23:05:00|59.33|57.13|59.39|57.19|59.53|57.33|59.33|57.13|0
1629760200000|2021-08-23 23:10:00|59.25|57.05|59.11|56.91|59.39|57.19|59.11|56.91|0
1629760500000|2021-08-23 23:15:00|59.18|56.98|59.25|57.05|59.25|57.05|59.11|56.91|0
1629760800000|2021-08-23 23:20:00|59.32|57.12|59.38|57.18|59.45|57.25|59.24|57.04|0
1629761100000|2021-08-23 23:25:00|59.24|57.04|59.24|57.04|59.38|57.18|59.24|57.04|0
1629761400000|2021-08-23 23:30:00|59.38|57.18|59.37|57.17|59.38|57.18|59.24|57.04|0
1629761700000|2021-08-23 23:35:00|59.23|57.03|59.51|57.31|59.51|57.31|59.23|57.03|0
1629762000000|2021-08-23 23:40:00|59.37|57.17|59.37|57.17|59.51|57.31|59.23|57.03|0
1629762300000|2021-08-23 23:45:00|59.3|57.1|59.36|57.16|59.5|57.3|59.23|57.03|0
1629762600000|2021-08-23 23:50:00|59.22|57.02|59.29|57.09|59.36|57.16|59.22|57.02|0
1629762900000|2021-08-23 23:55:00|59.36|57.16|58.94|56.74|59.36|57.16|58.94|56.74|0
1629763200000|2021-08-24 00:00:00|58.81|56.61|59.21|57.01|59.35|57.15|58.67|56.47|0
1629763500000|2021-08-24 00:05:00|59.08|56.88|59.21|57.01|59.35|57.15|58.66|56.46|0
1629763800000|2021-08-24 00:10:00|59.07|56.87|59.21|57.01|59.49|57.29|59.07|56.87|0
1629764100000|2021-08-24 00:15:00|59.07|56.87|59.07|56.87|59.21|57.01|58.79|56.59|0
1629764400000|2021-08-24 00:20:00|59.2|57|59.48|57.28|59.61|57.41|59.07|56.87|0
1629764700000|2021-08-24 00:25:00|59.34|57.14|59.89|57.69|59.89|57.69|59.34|57.14|0
1629765000000|2021-08-24 00:30:00|59.75|57.55|59.47|57.27|60.03|57.83|59.33|57.13|0
1629765300000|2021-08-24 00:35:00|59.33|57.13|59.19|56.99|60.71|58.51|59.19|56.99|0
1629765600000|2021-08-24 00:40:00|59.05|56.85|59.19|56.99|59.19|56.99|58.99|56.79|0
1629765900000|2021-08-24 00:45:00|59.05|56.85|58.91|56.71|59.05|56.85|58.77|56.57|0
1629766200000|2021-08-24 00:50:00|59.05|56.85|59.04|56.84|59.18|56.98|58.91|56.71|0
1629766500000|2021-08-24 00:55:00|59.11|56.91|59.18|56.98|59.32|57.12|59.11|56.91|0
1629766800000|2021-08-24 01:00:00|59.04|56.84|59.17|56.97|59.18|56.98|58.9|56.7|0
1629767100000|2021-08-24 01:05:00|59.04|56.84|59.24|57.04|59.24|57.04|59.03|56.83|0
1629767400000|2021-08-24 01:10:00|59.17|56.97|59.3|57.1|59.44|57.24|59.17|56.97|0
1629767700000|2021-08-24 01:15:00|59.17|56.97|58.94|56.74|59.85|57.65|58.94|56.74|0
1629768000000|2021-08-24 01:20:00|58.93|56.73|58.52|56.32|58.93|56.73|58.52|56.32|0
1629768300000|2021-08-24 01:25:00|58.38|56.18|58.24|56.04|58.52|56.32|58.1|55.9|0
1629768600000|2021-08-24 01:30:00|58.1|55.9|58.37|56.17|58.51|56.31|57.96|55.76|0
1629768900000|2021-08-24 01:35:00|58.51|56.31|58.09|55.89|58.51|56.31|57.68|55.48|0
1629769200000|2021-08-24 01:40:00|58.03|55.83|57.68|55.48|58.09|55.89|57.54|55.34|0
1629769500000|2021-08-24 01:45:00|57.54|55.34|57.81|55.61|57.95|55.75|57.54|55.34|0
1629769800000|2021-08-24 01:50:00|57.67|55.47|57.67|55.47|57.81|55.61|57.53|55.33|0
1629770100000|2021-08-24 01:55:00|57.81|55.61|57.67|55.47|57.81|55.61|57.39|55.19|0
1629770400000|2021-08-24 02:00:00|57.53|55.33|57.94|55.74|58.15|55.95|57.53|55.33|0
1629770700000|2021-08-24 02:05:00|58.08|55.88|58.07|55.87|58.35|56.15|57.8|55.6|0
1629771000000|2021-08-24 02:10:00|57.93|55.73|57.79|55.59|58.21|56.01|57.79|55.59|0
1629771300000|2021-08-24 02:15:00|57.66|55.46|57.65|55.45|57.79|55.59|57.65|55.45|0
1629771600000|2021-08-24 02:20:00|57.52|55.32|57.65|55.45|57.79|55.59|57.52|55.32|0
1629771900000|2021-08-24 02:25:00|57.79|55.59|57.92|55.72|58.06|55.86|57.72|55.52|0
1629772200000|2021-08-24 02:30:00|58.06|55.86|57.92|55.72|58.2|56|57.78|55.58|0
1629772500000|2021-08-24 02:35:00|57.85|55.65|57.78|55.58|57.92|55.72|57.78|55.58|0
1629772800000|2021-08-24 02:40:00|57.71|55.51|57.64|55.44|57.91|55.71|57.64|55.44|0
1629773100000|2021-08-24 02:45:00|57.77|55.57|58.05|55.85|58.05|55.85|57.77|55.57|0
1629773400000|2021-08-24 02:50:00|58.04|55.84|58.04|55.84|58.18|55.98|57.9|55.7|0
1629773700000|2021-08-24 02:55:00|57.9|55.7|58.45|56.25|58.45|56.25|57.9|55.7|0
1629774000000|2021-08-24 03:00:00|58.52|56.32|58.45|56.25|58.59|56.39|58.31|56.11|0
1629774300000|2021-08-24 03:05:00|58.38|56.18|58.45|56.25|58.59|56.39|58.31|56.11|0
1629774600000|2021-08-24 03:10:00|58.31|56.11|58.44|56.24|58.58|56.38|58.31|56.11|0
1629774900000|2021-08-24 03:15:00|58.38|56.18|58.3|56.1|58.44|56.24|58.16|55.96|0
1629775200000|2021-08-24 03:20:00|58.16|55.96|58.44|56.24|58.44|56.24|58.16|55.96|0
1629775500000|2021-08-24 03:25:00|58.43|56.23|58.16|55.96|58.43|56.23|58.16|55.96|0
1629775800000|2021-08-24 03:30:00|58.29|56.09|57.88|55.68|58.29|56.09|57.88|55.68|0
1629776100000|2021-08-24 03:35:00|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1629776400000|2021-08-24 03:40:00|58.15|55.95|58.15|55.95|58.28|56.08|58.01|55.81|0
1629776700000|2021-08-24 03:45:00|58.28|56.08|58.28|56.08|58.28|56.08|58.14|55.94|0
1629777000000|2021-08-24 03:50:00|58.42|56.22|58.28|56.08|58.42|56.22|58.28|56.08|0
1629777300000|2021-08-24 03:55:00|58.41|56.21|58.14|55.94|58.41|56.21|58.14|55.94|0
1629777600000|2021-08-24 04:00:00|58.27|56.07|58.13|55.93|58.27|56.07|57.99|55.79|0
1629777900000|2021-08-24 04:05:00|58.27|56.07|58.27|56.07|58.27|56.07|58.27|56.07|0
1629778200000|2021-08-24 04:10:00|58.26|56.06|58.26|56.06|58.26|56.06|58.26|56.06|0
1629778500000|2021-08-24 04:15:00|58.13|55.93|57.98|55.78|58.13|55.93|57.98|55.78|0
1629778800000|2021-08-24 04:20:00|58.12|55.92|58.12|55.92|58.12|55.92|58.12|55.92|0
1629779400000|2021-08-24 04:30:00|58.11|55.91|57.84|55.64|58.11|55.91|57.84|55.64|0
1629779700000|2021-08-24 04:35:00|57.97|55.77|58.89|56.69|58.89|56.69|57.97|55.77|0
1629780000000|2021-08-24 04:40:00|59.03|56.83|59.02|56.82|59.03|56.83|58.89|56.69|0
1629780300000|2021-08-24 04:45:00|58.88|56.68|59.02|56.82|59.16|56.96|58.88|56.68|0
1629780600000|2021-08-24 04:50:00|58.88|56.68|59.01|56.81|59.02|56.82|58.88|56.68|0
1629780900000|2021-08-24 04:55:00|58.88|56.68|59.01|56.81|59.01|56.81|58.87|56.67|0
1629781200000|2021-08-24 05:00:00|58.87|56.67|59.01|56.81|59.01|56.81|58.87|56.67|0
1629781500000|2021-08-24 05:05:00|58.87|56.67|58.59|56.39|58.87|56.67|58.59|56.39|0
1629781800000|2021-08-24 05:10:00|58.73|56.53|58.59|56.39|58.87|56.67|58.59|56.39|0
1629782100000|2021-08-24 05:15:00|58.73|56.53|59|56.8|59|56.8|58.59|56.39|0
1629782400000|2021-08-24 05:20:00|58.93|56.73|58.99|56.79|59|56.8|58.72|56.52|0
1629782700000|2021-08-24 05:25:00|58.86|56.66|58.72|56.52|58.86|56.66|58.44|56.24|0
1629783000000|2021-08-24 05:30:00|58.58|56.38|58.58|56.38|58.85|56.65|58.58|56.38|0
1629783300000|2021-08-24 05:35:00|58.44|56.24|58.44|56.24|58.58|56.38|58.16|55.96|0
1629783600000|2021-08-24 05:40:00|58.3|56.1|58.16|55.96|58.3|56.1|58.02|55.82|0
1629783900000|2021-08-24 05:45:00|58.09|55.89|57.75|55.55|58.16|55.96|57.61|55.41|0
1629784200000|2021-08-24 05:50:00|57.88|55.68|58.15|55.95|58.56|56.36|57.61|55.41|0
1629784500000|2021-08-24 05:55:00|58.01|55.81|57.88|55.68|58.29|56.09|57.88|55.68|0
1629784800000|2021-08-24 06:00:00|57.74|55.54|58.14|55.94|58.15|55.95|57.6|55.4|0
1629785100000|2021-08-24 06:05:00|58.01|55.81|58.01|55.81|58.28|56.08|57.73|55.53|0
1629785400000|2021-08-24 06:10:00|58|55.8|58.14|55.94|58.21|56.01|58|55.8|0
1629785700000|2021-08-24 06:15:00|58|55.8|57.86|55.66|58.27|56.07|57.86|55.66|0
1629786000000|2021-08-24 06:20:00|58|55.8|57.99|55.79|58|55.8|57.72|55.52|0
1629786300000|2021-08-24 06:25:00|58.13|55.93|57.99|55.79|58.13|55.93|57.72|55.52|0
1629786600000|2021-08-24 06:30:00|58.13|55.93|56.77|54.57|58.13|55.93|56.64|54.44|0
1629786900000|2021-08-24 06:35:00|56.91|54.71|55.3|53.1|56.91|54.71|54.12|51.92|0
1629787200000|2021-08-24 06:40:00|55.43|53.23|55.43|53.23|56.1|53.9|55.43|53.23|0
1629787500000|2021-08-24 06:45:00|55.56|53.36|54.9|52.7|55.56|53.36|54.9|52.7|0
1629787800000|2021-08-24 06:50:00|54.84|52.64|54.24|52.04|55.03|52.83|54.24|52.04|0
1629788100000|2021-08-24 06:55:00|54.31|52.11|54.24|52.04|54.63|52.43|54.11|51.91|0
1629788400000|2021-08-24 07:00:00|54.37|52.17|55.68|53.48|56.35|54.15|54.37|52.17|0
1629788700000|2021-08-24 07:05:00|55.48|53.68|55.68|53.88|55.88|54.08|54.95|53.15|0
1629789000000|2021-08-24 07:10:00|55.74|53.94|56.01|54.21|56.01|54.21|55.21|53.41|0
1629789300000|2021-08-24 07:15:00|56.14|54.34|55.87|54.07|56.95|55.15|55.6|53.8|0
1629789600000|2021-08-24 07:20:00|55.74|53.94|56.13|54.33|56.4|54.6|55.47|53.67|0
1629789900000|2021-08-24 07:25:00|56.27|54.47|56.13|54.33|56.27|54.47|55.33|53.53|0
1629790200000|2021-08-24 07:30:00|56|54.2|56.39|54.59|56.53|54.73|55.73|53.93|0
1629790500000|2021-08-24 07:35:00|56.53|54.73|56.12|54.32|56.66|54.86|55.59|53.79|0
1629790800000|2021-08-24 07:40:00|55.99|54.19|56.39|54.59|56.52|54.72|55.99|54.19|0
1629791100000|2021-08-24 07:45:00|56.52|54.72|56.25|54.45|56.66|54.86|56.12|54.32|0
1629791400000|2021-08-24 07:50:00|56.38|54.58|56.92|55.12|56.92|55.12|56.38|54.58|0
1629791700000|2021-08-24 07:55:00|56.78|54.98|56.92|55.12|57.46|55.66|56.65|54.85|0
1629792000000|2021-08-24 08:00:00|57.05|55.25|57.49|55.69|57.82|56.02|56.82|55.02|0
1629792300000|2021-08-24 08:05:00|57.62|55.82|56.94|55.14|57.76|55.96|56.54|54.74|0
1629792600000|2021-08-24 08:10:00|57.08|55.28|57.34|55.54|57.34|55.54|56.54|54.74|0
1629792900000|2021-08-24 08:15:00|57.48|55.68|57.34|55.54|57.75|55.95|56.94|55.14|0
1629793200000|2021-08-24 08:20:00|57.48|55.68|57.2|55.4|57.48|55.68|56.93|55.13|0
1629793500000|2021-08-24 08:25:00|57.07|55.27|57.2|55.4|57.74|55.94|57.07|55.27|0
1629793800000|2021-08-24 08:30:00|57.33|55.53|57.6|55.8|57.73|55.93|57.2|55.4|0
1629794100000|2021-08-24 08:35:00|57.46|55.66|58.14|56.34|58.55|56.75|57.33|55.53|0
1629794400000|2021-08-24 08:40:00|58|56.2|57.59|55.79|58|56.2|57.32|55.52|0
1629794700000|2021-08-24 08:45:00|57.53|55.73|57.59|55.79|57.73|55.93|57.19|55.39|0
1629795000000|2021-08-24 08:50:00|57.72|55.92|57.59|55.79|57.72|55.92|57.45|55.65|0
1629795300000|2021-08-24 08:55:00|57.72|55.92|57.85|56.05|57.99|56.19|57.58|55.78|0
1629795600000|2021-08-24 09:00:00|57.99|56.19|58.26|56.46|58.39|56.59|57.85|56.05|0
1629795900000|2021-08-24 09:05:00|58.33|56.53|58.25|56.45|58.66|56.86|58.12|56.32|0
1629796200000|2021-08-24 09:10:00|58.12|56.32|57.84|56.04|58.25|56.45|57.44|55.64|0
1629796500000|2021-08-24 09:15:00|57.78|55.98|57.84|56.04|58.11|56.31|57.7|55.9|0
1629796800000|2021-08-24 09:20:00|57.91|56.11|57.83|56.03|57.97|56.17|57.57|55.77|0
1629797100000|2021-08-24 09:25:00|57.97|56.17|58.51|56.71|58.51|56.71|57.7|55.9|0
1629797400000|2021-08-24 09:30:00|58.58|56.78|58.37|56.57|58.72|56.92|58.1|56.3|0
1629797700000|2021-08-24 09:35:00|58.51|56.71|59.46|57.66|59.46|57.66|58.37|56.57|0
1629798000000|2021-08-24 09:40:00|59.33|57.53|59.87|58.07|60.15|58.35|59.33|57.53|0
1629798300000|2021-08-24 09:45:00|59.74|57.94|59.59|57.79|59.87|58.07|59.18|57.38|0
1629798600000|2021-08-24 09:50:00|59.73|57.93|59.59|57.79|59.87|58.07|59.45|57.65|0
1629798900000|2021-08-24 09:55:00|59.52|57.72|60.42|58.62|60.56|58.76|59.45|57.65|0
1629799200000|2021-08-24 10:00:00|60.28|58.48|60|58.2|60.7|58.9|59.86|58.06|0
1629799500000|2021-08-24 10:05:00|60.14|58.34|59.44|57.64|60.14|58.34|59.3|57.5|0
1629799800000|2021-08-24 10:10:00|59.72|57.92|59.44|57.64|59.86|58.06|59.03|57.23|0
1629800100000|2021-08-24 10:15:00|59.58|57.78|59.71|57.91|60.13|58.33|59.44|57.64|0
1629800400000|2021-08-24 10:20:00|59.57|57.77|59.85|58.05|59.99|58.19|59.43|57.63|0
1629800700000|2021-08-24 10:25:00|59.92|58.12|59.15|57.35|59.92|58.12|58.74|56.94|0
1629801000000|2021-08-24 10:30:00|59.02|57.22|58.74|56.94|59.15|57.35|58.74|56.94|0
1629801300000|2021-08-24 10:35:00|58.81|57.01|59.15|57.35|59.22|57.42|58.6|56.8|0
1629801600000|2021-08-24 10:40:00|59.01|57.21|58.59|56.79|59.01|57.21|58.32|56.52|0
1629801900000|2021-08-24 10:45:00|58.46|56.66|58.59|56.79|58.59|56.79|58.32|56.52|0
1629802200000|2021-08-24 10:50:00|58.73|56.93|58.59|56.79|58.73|56.93|58.32|56.52|0
1629802500000|2021-08-24 10:55:00|58.45|56.65|57.97|56.17|58.72|56.92|57.9|56.1|0
1629802800000|2021-08-24 11:00:00|58.04|56.24|58.85|57.05|58.85|57.05|57.77|55.97|0
1629803100000|2021-08-24 11:05:00|58.72|56.92|58.85|57.05|58.85|57.05|58.31|56.51|0
1629803400000|2021-08-24 11:10:00|58.99|57.19|58.71|56.91|58.99|57.19|58.44|56.64|0
1629803700000|2021-08-24 11:15:00|58.57|56.77|58.43|56.63|58.85|57.05|58.16|56.36|0
1629804000000|2021-08-24 11:20:00|58.57|56.77|58.91|57.11|59.12|57.32|58.43|56.63|0
1629804300000|2021-08-24 11:25:00|58.98|57.18|58.56|56.76|58.98|57.18|58.56|56.76|0
1629804600000|2021-08-24 11:30:00|58.43|56.63|59.52|57.72|59.52|57.72|58.43|56.63|0
1629804900000|2021-08-24 11:35:00|59.11|57.31|59.66|57.86|59.66|57.86|58.69|56.89|0
1629805200000|2021-08-24 11:40:00|59.79|57.99|59.24|57.44|59.79|57.99|59.1|57.3|0
1629805500000|2021-08-24 11:45:00|59.1|57.3|59.79|57.99|59.79|57.99|59.1|57.3|0
1629805800000|2021-08-24 11:50:00|59.65|57.85|59.92|58.12|60.2|58.4|59.37|57.57|0
1629806100000|2021-08-24 11:55:00|60.06|58.26|59.92|58.12|60.06|58.26|59.23|57.43|0
1629806400000|2021-08-24 12:00:00|59.85|58.05|60.33|58.53|60.33|58.53|59.36|57.56|0
1629806700000|2021-08-24 12:05:00|60.19|58.39|60.05|58.25|60.19|58.39|59.77|57.97|0
1629807000000|2021-08-24 12:10:00|59.91|58.11|59.91|58.11|60.05|58.25|59.77|57.97|0
1629807300000|2021-08-24 12:15:00|59.98|58.18|60.04|58.24|60.05|58.25|59.35|57.55|0
1629807600000|2021-08-24 12:20:00|59.9|58.1|61.44|59.64|61.86|60.06|59.9|58.1|0
1629807900000|2021-08-24 12:25:00|61.16|59.36|60.73|58.93|61.3|59.5|60.46|58.66|0
1629808200000|2021-08-24 12:30:00|60.87|59.07|61.01|59.21|61.43|59.63|60.73|58.93|0
1629808500000|2021-08-24 12:35:00|61.15|59.35|62.13|60.33|62.42|60.62|61.01|59.21|0
1629808800000|2021-08-24 12:40:00|62.28|60.48|62.13|60.33|62.28|60.48|61.57|59.77|0
1629809100000|2021-08-24 12:45:00|62.27|60.47|62.27|60.47|62.27|60.47|61.56|59.76|0
1629809400000|2021-08-24 12:50:00|62.13|60.33|61.7|59.9|62.27|60.47|61.42|59.62|0
1629809700000|2021-08-24 12:55:00|61.77|59.97|61.27|59.47|61.84|60.04|60.99|59.19|0
1629810000000|2021-08-24 13:00:00|61.13|59.33|60.15|58.35|61.13|59.33|59.87|58.07|0
1629810300000|2021-08-24 13:05:00|60.01|58.21|59.59|57.79|60.15|58.35|59.32|57.52|0
1629810600000|2021-08-24 13:10:00|59.87|58.07|59.73|57.93|60.01|58.21|59.45|57.65|0
1629810900000|2021-08-24 13:15:00|59.59|57.79|59.45|57.65|60|58.2|59.31|57.51|0
1629811200000|2021-08-24 13:20:00|59.59|57.79|59.72|57.92|59.72|57.92|59.31|57.51|0
1629811500000|2021-08-24 13:25:00|59.58|57.78|59.16|57.36|59.58|57.78|58.48|56.68|0
1629811800000|2021-08-24 13:30:00|59.03|57.23|61.39|59.59|61.39|59.59|58.75|56.95|0
1629812100000|2021-08-24 13:35:00|61.53|59.73|59.85|58.05|61.95|60.15|58.82|57.02|0
1629812400000|2021-08-24 13:40:00|59.71|57.91|58.95|57.15|60.26|58.46|58.88|57.08|0
1629812700000|2021-08-24 13:45:00|58.88|57.08|58.33|56.53|59.84|58.04|58.19|56.39|0
1629813000000|2021-08-24 13:50:00|58.19|56.39|59.15|57.35|59.29|57.49|57.92|56.12|0
1629813300000|2021-08-24 13:55:00|59.01|57.21|58.73|56.93|59.42|57.62|57.78|55.98|0
1629813600000|2021-08-24 14:00:00|59.14|57.34|58.39|56.59|59.69|57.89|57.77|55.97|0
1629813900000|2021-08-24 14:05:00|58.59|56.79|58.45|56.65|59.69|57.89|58.04|56.24|0
1629814200000|2021-08-24 14:10:00|58.31|56.51|58.31|56.51|58.72|56.92|57.63|55.83|0
1629814500000|2021-08-24 14:15:00|58.17|56.37|56.82|55.02|58.17|56.37|56.82|55.02|0
1629814800000|2021-08-24 14:20:00|56.95|55.15|57.62|55.82|57.9|56.1|56.82|55.02|0
1629815100000|2021-08-24 14:25:00|57.49|55.69|56.81|55.01|57.62|55.82|56.81|55.01|0
1629815400000|2021-08-24 14:30:00|56.94|55.14|57.48|55.68|57.89|56.09|56.81|55.01|0
1629815700000|2021-08-24 14:35:00|57.35|55.55|56.94|55.14|57.48|55.68|56.8|55|0
1629816000000|2021-08-24 14:40:00|56.8|55|57.07|55.27|57.34|55.54|56.8|55|0
1629816300000|2021-08-24 14:45:00|56.93|55.13|56.93|55.13|57.47|55.67|56.8|55|0
1629816600000|2021-08-24 14:50:00|56.8|55|57.2|55.4|57.6|55.8|56.26|54.46|0
1629816900000|2021-08-24 14:55:00|57.47|55.67|57.6|55.8|58.14|56.34|57.2|55.4|0
1629817200000|2021-08-24 15:00:00|57.73|55.93|58.14|56.34|58.41|56.61|57.19|55.39|0
1629817500000|2021-08-24 15:05:00|58|56.2|57.59|55.79|58.14|56.34|57.32|55.52|0
1629817800000|2021-08-24 15:10:00|57.46|55.66|57.18|55.38|57.86|56.06|57.05|55.25|0
1629818100000|2021-08-24 15:15:00|57.05|55.25|57.18|55.38|57.59|55.79|56.78|54.98|0
1629818400000|2021-08-24 15:20:00|57.04|55.24|57.04|55.24|57.18|55.38|56.64|54.84|0
1629818700000|2021-08-24 15:25:00|57.18|55.38|58.8|57|58.8|57|57.18|55.38|0
1629819000000|2021-08-24 15:30:00|58.94|57.14|59.91|58.11|60.05|58.25|58.94|57.14|0
1629819300000|2021-08-24 15:35:00|59.77|57.97|59.07|57.27|59.77|57.97|58.53|56.73|0
1629819600000|2021-08-24 15:40:00|59.21|57.41|59.07|57.27|59.76|57.96|58.93|57.13|0
1629819900000|2021-08-24 15:45:00|59.21|57.41|59.34|57.54|59.62|57.82|58.66|56.86|0
1629820200000|2021-08-24 15:50:00|59.2|57.4|58.65|56.85|59.34|57.54|58.65|56.85|0
1629820500000|2021-08-24 15:55:00|58.72|56.92|58.51|56.71|58.92|57.12|58.24|56.44|0
1629820800000|2021-08-24 16:00:00|58.65|56.85|59.19|57.39|59.75|57.95|58.51|56.71|0
1629821100000|2021-08-24 16:05:00|59.06|57.26|59.37|57.57|59.78|57.98|59.06|57.26|0
1629821400000|2021-08-24 16:10:00|59.51|57.71|59.64|57.84|59.64|57.84|59.09|57.29|0
1629821700000|2021-08-24 16:15:00|59.5|57.7|59.91|58.11|60.47|58.67|59.5|57.7|0
1629822000000|2021-08-24 16:20:00|60.05|58.25|60.32|58.52|60.6|58.8|59.91|58.11|0
1629822300000|2021-08-24 16:25:00|60.4|58.6|60.88|59.08|61.02|59.22|60.32|58.52|0
1629822600000|2021-08-24 16:30:00|60.95|59.15|60.32|58.52|61.3|59.5|60.18|58.38|0
1629822900000|2021-08-24 16:35:00|60.18|58.38|60.11|58.31|60.73|58.93|59.9|58.1|0
1629823200000|2021-08-24 16:40:00|60.17|58.37|59.62|57.82|60.31|58.51|59.48|57.68|0
1629823500000|2021-08-24 16:45:00|59.76|57.96|59.75|57.95|59.89|58.09|59.34|57.54|0
1629823800000|2021-08-24 16:50:00|59.61|57.81|59.61|57.81|59.89|58.09|59.61|57.81|0
1629824100000|2021-08-24 16:55:00|59.75|57.95|59.47|57.67|59.89|58.09|59.47|57.67|0
1629824400000|2021-08-24 17:00:00|59.33|57.53|58.78|56.98|59.47|57.67|58.64|56.84|0
1629824700000|2021-08-24 17:05:00|58.64|56.84|58.78|56.98|59.13|57.33|58.64|56.84|0
1629825000000|2021-08-24 17:10:00|58.91|57.11|59.05|57.25|59.05|57.25|58.78|56.98|0
1629825300000|2021-08-24 17:15:00|58.91|57.11|58.77|56.97|59.05|57.25|58.64|56.84|0
1629825600000|2021-08-24 17:20:00|58.91|57.11|58.9|57.1|59.04|57.24|58.77|56.97|0
1629825900000|2021-08-24 17:25:00|59.04|57.24|59.04|57.24|59.45|57.65|58.9|57.1|0
1629826200000|2021-08-24 17:30:00|58.9|57.1|58.49|56.69|58.9|57.1|58.49|56.69|0
1629826500000|2021-08-24 17:35:00|58.62|56.82|58.08|56.28|58.62|56.82|57.94|56.14|0
1629826800000|2021-08-24 17:40:00|57.94|56.14|57.94|56.14|58.08|56.28|57.53|55.73|0
1629827100000|2021-08-24 17:45:00|57.8|56|57.8|56|58.07|56.27|57.66|55.86|0
1629827400000|2021-08-24 17:50:00|57.93|56.13|57.52|55.72|58.34|56.54|57.52|55.72|0
1629827700000|2021-08-24 17:55:00|57.39|55.59|57.79|55.99|57.79|55.99|57.39|55.59|0
1629828000000|2021-08-24 18:00:00|57.66|55.86|57.52|55.72|57.79|55.99|57.25|55.45|0
1629828300000|2021-08-24 18:05:00|57.45|55.65|57.06|55.26|57.92|56.12|56.79|54.99|0
1629828600000|2021-08-24 18:10:00|56.92|55.12|56.65|54.85|57.06|55.26|56.65|54.85|0
1629828900000|2021-08-24 18:15:00|56.79|54.99|56.65|54.85|56.92|55.12|56.51|54.71|0
1629829200000|2021-08-24 18:20:00|56.78|54.98|56.64|54.84|57.05|55.25|56.51|54.71|0
1629829500000|2021-08-24 18:25:00|56.51|54.71|56.91|55.11|57.05|55.25|56.51|54.71|0
1629829800000|2021-08-24 18:30:00|57.04|55.24|56.5|54.7|57.04|55.24|56.5|54.7|0
1629830100000|2021-08-24 18:35:00|56.64|54.84|56.9|55.1|57.17|55.37|56.64|54.84|0
1629830400000|2021-08-24 18:40:00|56.77|54.97|56.63|54.83|56.9|55.1|56.63|54.83|0
1629830700000|2021-08-24 18:45:00|56.76|54.96|56.22|54.42|56.76|54.96|56.22|54.42|0
1629831000000|2021-08-24 18:50:00|56.09|54.29|56.09|54.29|56.49|54.69|56.09|54.29|0
1629831300000|2021-08-24 18:55:00|55.95|54.15|55.95|54.15|56.35|54.55|55.95|54.15|0
1629831600000|2021-08-24 19:00:00|56.08|54.28|56.08|54.28|56.08|54.28|55.82|54.02|0
1629831900000|2021-08-24 19:05:00|56.21|54.41|56.48|54.68|56.75|54.95|56.08|54.28|0
1629832200000|2021-08-24 19:10:00|56.41|54.61|56.34|54.54|56.61|54.81|56.07|54.27|0
1629832500000|2021-08-24 19:15:00|56.47|54.67|56.07|54.27|56.47|54.67|55.67|53.87|0
1629832800000|2021-08-24 19:20:00|56.2|54.4|56.33|54.53|56.4|54.6|55.93|54.13|0
1629833100000|2021-08-24 19:25:00|56.2|54.4|56.06|54.26|56.6|54.8|55.93|54.13|0
1629833400000|2021-08-24 19:30:00|56.2|54.4|56.73|54.93|57.14|55.34|56.06|54.26|0
1629833700000|2021-08-24 19:35:00|56.86|55.06|57.81|56.01|57.81|56.01|56.86|55.06|0
1629834000000|2021-08-24 19:40:00|57.74|55.94|58.08|56.28|58.22|56.42|57.4|55.6|0
1629834300000|2021-08-24 19:45:00|58.01|56.21|58.48|56.68|58.62|56.82|57.8|56|0
1629834600000|2021-08-24 19:50:00|58.76|56.96|59.58|57.78|59.72|57.92|58.48|56.68|0
1629834900000|2021-08-24 19:55:00|59.45|57.65|58.74|56.94|60|58.2|58.6|56.8|0
1629835200000|2021-08-24 20:00:00|58.6|56.8|58.6|56.8|58.6|56.8|58.05|56.25|0
1629835500000|2021-08-24 20:05:00|58.46|56.66|58.46|56.66|58.46|56.66|58.19|56.39|0
1629835800000|2021-08-24 20:10:00|58.6|56.8|59.15|57.35|59.15|57.35|58.6|56.8|0
1629836100000|2021-08-24 20:15:00|59.21|57.01|58.52|56.32|59.35|57.15|58.45|56.25|0
1629836400000|2021-08-24 20:20:00|58.51|56.31|58.24|56.04|58.51|56.31|58.24|56.04|0
1629836700000|2021-08-24 20:25:00|58.1|55.9|57.96|55.76|58.17|55.97|57.83|55.63|0
1629837000000|2021-08-24 20:30:00|58.1|55.9|58.37|56.17|58.37|56.17|57.96|55.76|0
1629837300000|2021-08-24 20:35:00|58.23|56.03|58.91|56.71|58.91|56.71|58.23|56.03|0
1629837600000|2021-08-24 20:40:00|58.78|56.58|58.36|56.16|58.78|56.58|58.36|56.16|0
1629837900000|2021-08-24 20:45:00|58.22|56.02|58.77|56.57|58.91|56.71|58.08|55.88|0
1629838200000|2021-08-24 20:50:00|58.63|56.43|58.08|55.88|58.63|56.43|58.08|55.88|0
1629838500000|2021-08-24 20:55:00|58.15|55.95|58.15|55.95|58.15|55.95|57.8|55.6|0
1629838800000|2021-08-24 21:00:00|58.1|55.9|58.18|55.98|58.36|56.16|58.03|55.83|0
1629839100000|2021-08-24 21:05:00|58.24|56.04|58.23|56.03|58.24|56.04|58.23|56.03|0
1629839400000|2021-08-24 21:10:00|58.17|55.97|57.91|55.71|58.17|55.97|57.9|55.7|0
1629839700000|2021-08-24 21:15:00|58.05|55.85|57.69|55.49|58.05|55.85|57.69|55.49|0
1629840000000|2021-08-24 21:20:00|57.85|55.65|57.61|55.41|57.85|55.65|57.61|55.41|0
1629840300000|2021-08-24 21:25:00|57.79|55.59|57.84|55.64|57.89|55.69|57.79|55.59|0
1629840600000|2021-08-24 21:30:00|57.86|55.66|57.6|55.4|57.86|55.66|57.6|55.4|0
1629840900000|2021-08-24 21:35:00|57.7|55.5|57.78|55.58|57.78|55.58|57.52|55.32|0
1629841200000|2021-08-24 21:40:00|57.76|55.56|57.72|55.52|57.78|55.58|57.63|55.43|0
1629841500000|2021-08-24 21:45:00|57.71|55.51|57.67|55.47|57.73|55.53|57.65|55.45|0
1629841800000|2021-08-24 21:50:00|57.73|55.53|57.73|55.53|57.75|55.55|57.71|55.51|0
1629842100000|2021-08-24 21:55:00|57.72|55.52|57.66|55.46|57.77|55.57|57.65|55.45|0
1629842400000|2021-08-24 22:00:00|57.97|55.77|58.1|55.9|58.38|56.18|57.76|55.56|0
1629842700000|2021-08-24 22:05:00|58.03|55.83|58.16|55.96|58.17|55.97|58.03|55.83|0
1629843000000|2021-08-24 22:10:00|58.03|55.83|58.02|55.82|58.16|55.96|58.02|55.82|0
1629843300000|2021-08-24 22:15:00|58.16|55.96|58.02|55.82|58.16|55.96|58.02|55.82|0
1629843600000|2021-08-24 22:20:00|58.15|55.95|58.15|55.95|58.15|55.95|58.02|55.82|0
1629843900000|2021-08-24 22:25:00|58.09|55.89|58.01|55.81|58.15|55.95|58.01|55.81|0
1629844200000|2021-08-24 22:30:00|57.88|55.68|57.87|55.67|58.15|55.95|57.87|55.67|0
1629844500000|2021-08-24 22:35:00|58.01|55.81|57.87|55.67|58.01|55.81|57.87|55.67|0
1629844800000|2021-08-24 22:40:00|57.73|55.53|57.86|55.66|57.87|55.67|57.73|55.53|0
1629845100000|2021-08-24 22:45:00|57.73|55.53|57.86|55.66|57.86|55.66|57.73|55.53|0
1629845400000|2021-08-24 22:50:00|57.93|55.73|58.13|55.93|58.13|55.93|57.93|55.73|0
1629845700000|2021-08-24 22:55:00|58.27|56.07|58.54|56.34|58.54|56.34|58.27|56.07|0
1629846000000|2021-08-24 23:00:00|58.47|56.27|58.81|56.61|58.81|56.61|58.26|56.06|0
1629846300000|2021-08-24 23:05:00|58.95|56.75|59.09|56.89|59.22|57.02|58.81|56.61|0
1629846600000|2021-08-24 23:10:00|59.08|56.88|58.94|56.74|59.08|56.88|58.94|56.74|0
1629846900000|2021-08-24 23:15:00|59.08|56.88|59.49|57.29|59.5|57.3|59.08|56.88|0
1629847200000|2021-08-24 23:20:00|59.36|57.16|59.49|57.29|59.63|57.43|59.35|57.15|0
1629847500000|2021-08-24 23:25:00|59.56|57.36|59.49|57.29|59.77|57.57|59.49|57.29|0
1629847800000|2021-08-24 23:30:00|59.63|57.43|59.35|57.15|59.77|57.57|59.28|57.08|0
1629848100000|2021-08-24 23:35:00|59.34|57.14|59.06|56.86|59.34|57.14|59.06|56.86|0
1629848400000|2021-08-24 23:40:00|58.93|56.73|59.2|57|59.2|57|58.92|56.72|0
1629848700000|2021-08-24 23:45:00|59.27|57.07|59.89|57.69|60.17|57.97|59.27|57.07|0
1629849000000|2021-08-24 23:50:00|59.61|57.41|59.47|57.27|59.61|57.41|59.19|56.99|0
1629849300000|2021-08-24 23:55:00|59.61|57.41|59.19|56.99|59.75|57.55|59.05|56.85|0
1629849600000|2021-08-25 00:00:00|59.33|57.13|58.08|55.88|59.33|57.13|57.95|55.75|0
1629849900000|2021-08-25 00:05:00|57.95|55.75|58.29|56.09|58.49|56.29|57.13|54.93|0
1629850200000|2021-08-25 00:10:00|58.22|56.02|58.21|56.01|58.35|56.15|57.94|55.74|0
1629850500000|2021-08-25 00:15:00|58.15|55.95|58.21|56.01|58.62|56.42|57.53|55.33|0
1629850800000|2021-08-25 00:20:00|58.35|56.15|57.93|55.73|58.76|56.56|57.93|55.73|0
1629851100000|2021-08-25 00:25:00|58.07|55.87|58.34|56.14|58.34|56.14|57.93|55.73|0
1629851400000|2021-08-25 00:30:00|58.48|56.28|58.75|56.55|59.03|56.83|58.48|56.28|0
1629851700000|2021-08-25 00:35:00|58.61|56.41|58.88|56.68|59.02|56.82|58.61|56.41|0
1629852000000|2021-08-25 00:40:00|59.02|56.82|59.16|56.96|59.3|57.1|58.88|56.68|0
1629852300000|2021-08-25 00:45:00|59.02|56.82|58.88|56.68|59.02|56.82|58.6|56.4|0
1629852600000|2021-08-25 00:50:00|58.95|56.75|58.87|56.67|59.01|56.81|58.74|56.54|0
1629852900000|2021-08-25 00:55:00|58.94|56.74|59.15|56.95|59.29|57.09|58.87|56.67|0
1629853200000|2021-08-25 01:00:00|59.29|57.09|59.42|57.22|59.84|57.64|59.15|56.95|0
1629853500000|2021-08-25 01:05:00|59.28|57.08|59.7|57.5|59.7|57.5|59.14|56.94|0
1629853800000|2021-08-25 01:10:00|59.56|57.36|59.41|57.21|59.7|57.5|59.27|57.07|0
1629854100000|2021-08-25 01:15:00|59.27|57.07|58.99|56.79|59.27|57.07|58.58|56.38|0
1629854400000|2021-08-25 01:20:00|58.86|56.66|59.13|56.93|59.13|56.93|58.58|56.38|0
1629854700000|2021-08-25 01:25:00|59.06|56.86|59.26|57.06|59.4|57.2|58.85|56.65|0
1629855000000|2021-08-25 01:30:00|59.13|56.93|58.71|56.51|59.54|57.34|58.71|56.51|0
1629855300000|2021-08-25 01:35:00|58.84|56.64|58.84|56.64|59.26|57.06|58.7|56.5|0
1629855600000|2021-08-25 01:40:00|58.98|56.78|58.84|56.64|58.98|56.78|58.56|56.36|0
1629855900000|2021-08-25 01:45:00|58.7|56.5|59.11|56.91|59.25|57.05|58.56|56.36|0
1629856200000|2021-08-25 01:50:00|58.97|56.77|59.25|57.05|59.53|57.33|58.97|56.77|0
1629856500000|2021-08-25 01:55:00|59.39|57.19|59.52|57.32|59.66|57.46|59.11|56.91|0
1629856800000|2021-08-25 02:00:00|59.66|57.46|59.1|56.9|59.66|57.46|59.1|56.9|0
1629857100000|2021-08-25 02:05:00|58.96|56.76|59.24|57.04|59.24|57.04|58.96|56.76|0
1629857400000|2021-08-25 02:10:00|59.1|56.9|59.23|57.03|59.37|57.17|58.96|56.76|0
1629857700000|2021-08-25 02:15:00|59.3|57.1|59.79|57.59|59.79|57.59|59.23|57.03|0
1629858000000|2021-08-25 02:20:00|59.93|57.73|61.33|59.13|61.33|59.13|59.65|57.45|0
1629858300000|2021-08-25 02:25:00|61.19|58.99|61.63|59.43|61.63|59.43|60.48|58.28|0
1629858600000|2021-08-25 02:30:00|61.78|59.58|61.37|59.17|62.08|59.88|61.23|59.03|0
1629858900000|2021-08-25 02:35:00|61.51|59.31|61.37|59.17|61.51|59.31|61.23|59.03|0
1629859200000|2021-08-25 02:40:00|61.3|59.1|61.65|59.45|61.79|59.59|61.3|59.1|0
1629859500000|2021-08-25 02:45:00|61.51|59.31|61.58|59.38|61.64|59.44|61.36|59.16|0
1629859800000|2021-08-25 02:50:00|61.5|59.3|61.64|59.44|61.78|59.58|61.5|59.3|0
1629860100000|2021-08-25 02:55:00|61.78|59.58|61.49|59.29|61.78|59.58|61.35|59.15|0
1629860400000|2021-08-25 03:00:00|61.64|59.44|62.34|60.14|62.91|60.71|61.63|59.43|0
1629860700000|2021-08-25 03:05:00|62.27|60.07|61.77|59.57|62.34|60.14|61.77|59.57|0
1629861000000|2021-08-25 03:10:00|61.63|59.43|61.62|59.42|61.91|59.71|61.49|59.29|0
1629861300000|2021-08-25 03:15:00|61.77|59.57|61.48|59.28|61.77|59.57|61.34|59.14|0
1629861600000|2021-08-25 03:20:00|61.41|59.21|61.62|59.42|61.76|59.56|61.34|59.14|0
1629861900000|2021-08-25 03:25:00|61.76|59.56|61.76|59.56|61.9|59.7|61.61|59.41|0
1629862200000|2021-08-25 03:30:00|61.75|59.55|61.05|58.85|61.75|59.55|61.05|58.85|0
1629862500000|2021-08-25 03:35:00|60.91|58.71|61.19|58.99|61.33|59.13|60.91|58.71|0
1629862800000|2021-08-25 03:40:00|61.33|59.13|61.32|59.12|61.4|59.2|61.04|58.84|0
1629863100000|2021-08-25 03:45:00|61.25|59.05|61.04|58.84|61.25|59.05|60.9|58.7|0
1629863400000|2021-08-25 03:50:00|61.18|58.98|61.46|59.26|61.6|59.4|61.04|58.84|0
1629863700000|2021-08-25 03:55:00|61.6|59.4|61.73|59.53|62.02|59.82|61.45|59.25|0
1629864000000|2021-08-25 04:00:00|61.81|59.61|61.73|59.53|62.01|59.81|61.73|59.53|0
1629864300000|2021-08-25 04:05:00|61.59|59.39|62.01|59.81|62.01|59.81|61.59|59.39|0
1629864600000|2021-08-25 04:10:00|61.87|59.67|61.86|59.66|62.01|59.81|61.86|59.66|0
1629864900000|2021-08-25 04:15:00|61.72|59.52|61.72|59.52|61.72|59.52|61.58|59.38|0
1629865200000|2021-08-25 04:20:00|61.58|59.38|61.72|59.52|61.72|59.52|61.58|59.38|0
1629865500000|2021-08-25 04:25:00|61.57|59.37|61.57|59.37|61.57|59.37|61.43|59.23|0
1629865800000|2021-08-25 04:30:00|61.43|59.23|61.71|59.51|61.71|59.51|61.43|59.23|0
1629866100000|2021-08-25 04:35:00|61.57|59.37|61.42|59.22|61.64|59.44|61.42|59.22|0
1629866400000|2021-08-25 04:40:00|61.85|59.65|61.98|59.78|61.99|59.79|61.84|59.64|0
1629866700000|2021-08-25 04:45:00|61.84|59.64|61.98|59.78|62.12|59.92|61.56|59.36|0
1629867000000|2021-08-25 04:50:00|62.12|59.92|61.98|59.78|62.12|59.92|61.98|59.78|0
1629867300000|2021-08-25 04:55:00|61.97|59.77|62.54|60.34|62.54|60.34|61.97|59.77|0
1629867600000|2021-08-25 05:00:00|62.4|60.2|61.69|59.49|62.4|60.2|61.41|59.21|0
1629867900000|2021-08-25 05:05:00|61.55|59.35|61.4|59.2|61.69|59.49|61.26|59.06|0
1629868200000|2021-08-25 05:10:00|61.33|59.13|61.26|59.06|61.54|59.34|61.12|58.92|0
1629868500000|2021-08-25 05:15:00|61.4|59.2|61.11|58.91|61.4|59.2|61.11|58.91|0
1629868800000|2021-08-25 05:20:00|60.97|58.77|60.83|58.63|61.11|58.91|60.83|58.63|0
1629869100000|2021-08-25 05:25:00|60.69|58.49|60.69|58.49|60.97|58.77|60.55|58.35|0
1629869400000|2021-08-25 05:30:00|60.83|58.63|60.2|58|60.83|58.63|59.99|57.79|0
1629869700000|2021-08-25 05:35:00|60.13|57.93|59.98|57.78|60.26|58.06|59.85|57.65|0
1629870000000|2021-08-25 05:40:00|59.84|57.64|59.7|57.5|59.98|57.78|59.56|57.36|0
1629870300000|2021-08-25 05:45:00|59.84|57.64|60.11|57.91|60.11|57.91|59.7|57.5|0
1629870600000|2021-08-25 05:50:00|59.98|57.78|59.83|57.63|60.25|58.05|59.83|57.63|0
1629870900000|2021-08-25 05:55:00|59.69|57.49|59.76|57.56|59.83|57.63|59.69|57.49|0
1629871200000|2021-08-25 06:00:00|59.83|57.63|59.83|57.63|60.11|57.91|59.69|57.49|0
1629871500000|2021-08-25 06:05:00|59.69|57.49|59.96|57.76|60.1|57.9|59.27|57.07|0
1629871800000|2021-08-25 06:10:00|59.89|57.69|59.4|57.2|59.89|57.69|59.27|57.07|0
1629872100000|2021-08-25 06:15:00|59.54|57.34|59.82|57.62|59.96|57.76|59.54|57.34|0
1629872400000|2021-08-25 06:20:00|59.75|57.55|59.88|57.68|59.95|57.75|59.67|57.47|0
1629872700000|2021-08-25 06:25:00|59.81|57.61|59.67|57.47|59.81|57.61|59.39|57.19|0
1629873000000|2021-08-25 06:30:00|59.81|57.61|60.22|58.02|60.36|58.16|59.67|57.47|0
1629873300000|2021-08-25 06:35:00|60.36|58.16|60.22|58.02|60.36|58.16|60.08|57.88|0
1629873600000|2021-08-25 06:40:00|60.15|57.95|59.94|57.74|60.22|58.02|59.94|57.74|0
1629873900000|2021-08-25 06:45:00|59.8|57.6|59.56|57.56|59.8|57.7|59.28|57.28|0
1629874200000|2021-08-25 06:50:00|59.42|57.42|59.14|57.14|59.55|57.55|59|57|0
1629874500000|2021-08-25 06:55:00|59.28|57.28|59.27|57.27|59.55|57.55|59|57|0
1629874800000|2021-08-25 07:00:00|59.41|57.41|57.14|55.14|59.55|57.55|57|55|0
1629875100000|2021-08-25 07:05:00|57.07|55.47|57.48|55.88|57.9|56.3|56.94|55.34|0
1629875400000|2021-08-25 07:10:00|57.55|55.95|58.17|56.57|58.44|56.84|57.55|55.95|0
1629875700000|2021-08-25 07:15:00|58.03|56.43|57.89|56.29|58.16|56.56|57.34|55.74|0
1629876000000|2021-08-25 07:20:00|57.75|56.15|58.57|56.97|58.57|56.97|57.47|55.87|0
1629876300000|2021-08-25 07:25:00|58.44|56.84|57.88|56.28|58.44|56.84|57.88|56.28|0
1629876600000|2021-08-25 07:30:00|58.02|56.42|57.88|56.28|58.16|56.56|57.6|56|0
1629876900000|2021-08-25 07:35:00|58.01|56.41|57.6|56|58.01|56.41|57.46|55.86|0
1629877200000|2021-08-25 07:40:00|57.53|55.93|57.87|56.27|58.01|56.41|57.32|55.72|0
1629877500000|2021-08-25 07:45:00|57.73|56.13|57.32|55.72|58.01|56.41|57.18|55.58|0
1629877800000|2021-08-25 07:50:00|57.45|55.85|57.45|55.85|57.59|55.99|57.18|55.58|0
1629878100000|2021-08-25 07:55:00|57.59|55.99|57.86|56.26|57.86|56.26|57.45|55.85|0
1629878400000|2021-08-25 08:00:00|57.93|56.33|58.41|56.81|58.69|57.09|57.58|55.98|0
1629878700000|2021-08-25 08:05:00|58.55|56.95|58.27|56.67|58.68|57.08|58.13|56.53|0
1629879000000|2021-08-25 08:10:00|58.34|56.74|56.34|54.74|58.34|56.74|56.21|54.61|0
1629879300000|2021-08-25 08:15:00|56.41|54.81|55.53|53.93|56.48|54.88|55.4|53.8|0
1629879600000|2021-08-25 08:20:00|55.66|54.06|56.11|54.51|56.25|54.65|55.66|54.06|0
1629879900000|2021-08-25 08:25:00|55.98|54.38|56.38|54.78|56.65|55.05|55.98|54.38|0
1629880200000|2021-08-25 08:30:00|56.51|54.91|56.37|54.77|56.51|54.91|55.97|54.37|0
1629880500000|2021-08-25 08:35:00|56.51|54.91|57.18|55.58|57.32|55.72|56.37|54.77|0
1629880800000|2021-08-25 08:40:00|57.32|55.72|57.04|55.44|57.32|55.72|56.77|55.17|0
1629881100000|2021-08-25 08:45:00|57.32|55.72|56.9|55.3|57.32|55.72|56.9|55.3|0
1629881400000|2021-08-25 08:50:00|57.04|55.44|56.9|55.3|57.18|55.58|56.9|55.3|0
1629881700000|2021-08-25 08:55:00|56.76|55.16|57.17|55.57|57.17|55.57|56.76|55.16|0
1629882000000|2021-08-25 09:00:00|57.03|55.43|57.17|55.57|57.72|56.12|56.89|55.29|0
1629882300000|2021-08-25 09:05:00|57.16|55.56|57.44|55.84|57.57|55.97|57.16|55.56|0
1629882600000|2021-08-25 09:10:00|57.43|55.83|57.02|55.42|57.43|55.83|56.89|55.29|0
1629882900000|2021-08-25 09:15:00|56.89|55.29|56.55|54.95|57.16|55.56|56.34|54.74|0
1629883200000|2021-08-25 09:20:00|56.61|55.01|56.47|54.87|56.88|55.28|56.47|54.87|0
1629883500000|2021-08-25 09:25:00|56.61|55.01|56.88|55.28|57.01|55.41|56.61|55.01|0
1629883800000|2021-08-25 09:30:00|57.01|55.41|57.28|55.68|57.28|55.68|56.6|55|0
1629884100000|2021-08-25 09:35:00|57.42|55.82|57.28|55.68|57.42|55.82|57.01|55.41|0
1629884400000|2021-08-25 09:40:00|57.21|55.61|57.27|55.67|57.41|55.81|57|55.4|0
1629884700000|2021-08-25 09:45:00|57.41|55.81|57.13|55.53|57.41|55.81|56.86|55.26|0
1629885000000|2021-08-25 09:50:00|57.27|55.67|56.86|55.26|57.41|55.81|56.72|55.12|0
1629885300000|2021-08-25 09:55:00|56.72|55.12|56.85|55.25|57.26|55.66|56.72|55.12|0
1629885600000|2021-08-25 10:00:00|56.92|55.32|56.71|55.11|56.99|55.39|56.58|54.98|0
1629885900000|2021-08-25 10:05:00|56.85|55.25|56.98|55.38|57.12|55.52|56.58|54.98|0
1629886200000|2021-08-25 10:10:00|56.85|55.25|56.71|55.11|57.12|55.52|56.71|55.11|0
1629886500000|2021-08-25 10:15:00|56.84|55.24|57.11|55.51|57.11|55.51|56.57|54.97|0
1629886800000|2021-08-25 10:20:00|56.98|55.38|56.97|55.37|57.25|55.65|56.91|55.31|0
1629887100000|2021-08-25 10:25:00|57.11|55.51|57.24|55.64|57.24|55.64|56.97|55.37|0
1629887400000|2021-08-25 10:30:00|57.31|55.71|57.24|55.64|57.51|55.91|57.24|55.64|0
1629887700000|2021-08-25 10:35:00|57.1|55.5|57.1|55.5|57.37|55.77|56.96|55.36|0
1629888000000|2021-08-25 10:40:00|56.83|55.23|57.64|56.04|57.92|56.32|56.82|55.22|0
1629888300000|2021-08-25 10:45:00|57.78|56.18|57.77|56.17|57.92|56.32|57.36|55.76|0
1629888600000|2021-08-25 10:50:00|57.64|56.04|57.36|55.76|57.64|56.04|57.23|55.63|0
1629888900000|2021-08-25 10:55:00|57.5|55.9|57.08|55.48|57.5|55.9|57.08|55.48|0
1629889200000|2021-08-25 11:00:00|57.22|55.62|57.22|55.62|57.63|56.03|57.08|55.48|0
1629889500000|2021-08-25 11:05:00|57.08|55.48|58.04|56.44|58.31|56.71|57.08|55.48|0
1629889800000|2021-08-25 11:10:00|57.9|56.3|57.89|56.29|58.17|56.57|57.76|56.16|0
1629890100000|2021-08-25 11:15:00|57.76|56.16|58.44|56.84|58.44|56.84|57.62|56.02|0
1629890400000|2021-08-25 11:20:00|58.3|56.7|59.41|57.81|59.41|57.81|58.3|56.7|0
1629890700000|2021-08-25 11:25:00|59.27|57.67|59.13|57.53|59.41|57.81|58.99|57.39|0
1629891000000|2021-08-25 11:30:00|59.27|57.67|60.25|58.65|60.53|58.93|59.27|57.67|0
1629891300000|2021-08-25 11:35:00|60.39|58.79|59.96|58.36|60.39|58.79|59.68|58.08|0
1629891600000|2021-08-25 11:40:00|60.1|58.5|59.26|57.66|60.1|58.5|59.26|57.66|0
1629891900000|2021-08-25 11:45:00|59.12|57.52|58.84|57.24|59.26|57.66|58.84|57.24|0
1629892200000|2021-08-25 11:50:00|58.7|57.1|58.97|57.37|58.97|57.37|58.56|56.96|0
1629892500000|2021-08-25 11:55:00|58.83|57.23|58.55|56.95|58.97|57.37|58.55|56.95|0
1629892800000|2021-08-25 12:00:00|58.69|57.09|58.69|57.09|58.69|57.09|58.27|56.67|0
1629893100000|2021-08-25 12:05:00|58.83|57.23|58.16|56.56|58.83|57.23|58.02|56.42|0
1629893400000|2021-08-25 12:10:00|58.02|56.42|57.94|56.34|58.02|56.42|57.11|55.51|0
1629893700000|2021-08-25 12:15:00|57.8|56.2|57.94|56.34|57.94|56.34|57.66|56.06|0
1629894000000|2021-08-25 12:20:00|58.08|56.48|57.94|56.34|58.36|56.76|57.8|56.2|0
1629894300000|2021-08-25 12:25:00|58.08|56.48|58.07|56.47|58.22|56.62|57.93|56.33|0
1629894600000|2021-08-25 12:30:00|57.93|56.33|57.24|55.64|58.21|56.61|57.1|55.5|0
1629894900000|2021-08-25 12:35:00|57.23|55.63|56.4|54.8|57.37|55.77|56.4|54.8|0
1629895200000|2021-08-25 12:40:00|56.27|54.67|56.4|54.8|56.68|55.08|56.27|54.67|0
1629895500000|2021-08-25 12:45:00|56.26|54.66|55.99|54.39|56.26|54.66|55.71|54.11|0
1629895800000|2021-08-25 12:50:00|56.06|54.46|56.39|54.79|56.67|55.07|56.06|54.46|0
1629896100000|2021-08-25 12:55:00|56.26|54.66|55.84|54.24|56.67|55.07|55.84|54.24|0
1629896400000|2021-08-25 13:00:00|55.71|54.11|56.11|54.51|56.25|54.65|55.7|54.1|0
1629896700000|2021-08-25 13:05:00|56.25|54.65|55.97|54.37|56.25|54.65|55.7|54.1|0
1629897000000|2021-08-25 13:10:00|55.91|54.31|56.24|54.64|56.38|54.78|55.83|54.23|0
1629897300000|2021-08-25 13:15:00|56.11|54.51|56.38|54.78|56.38|54.78|56.1|54.5|0
1629897600000|2021-08-25 13:20:00|56.24|54.64|56.1|54.5|56.38|54.78|56.1|54.5|0
1629897900000|2021-08-25 13:25:00|55.96|54.36|55.82|54.22|56.23|54.63|55.69|54.09|0
1629898200000|2021-08-25 13:30:00|55.55|53.95|56.78|55.18|57.89|56.29|55.01|53.41|0
1629898500000|2021-08-25 13:35:00|56.92|55.32|56.36|54.76|56.92|55.32|55.81|54.21|0
1629898800000|2021-08-25 13:40:00|56.22|54.62|56.77|55.17|57.74|56.14|55.95|54.35|0
1629899100000|2021-08-25 13:45:00|56.63|55.03|56.08|54.48|56.77|55.17|55.95|54.35|0
1629899400000|2021-08-25 13:50:00|55.94|54.34|56.9|55.3|57.46|55.86|55.94|54.34|0
1629899700000|2021-08-25 13:55:00|57.04|55.44|54.54|52.94|57.18|55.58|54.54|52.94|0
1629900000000|2021-08-25 14:00:00|54.4|52.8|54.67|53.07|55.21|53.61|54|52.4|0
1629900300000|2021-08-25 14:05:00|54.54|52.94|55.21|53.61|55.49|53.89|54.4|52.8|0
1629900600000|2021-08-25 14:10:00|55.35|53.75|54.26|52.66|55.35|53.75|54.26|52.66|0
1629900900000|2021-08-25 14:15:00|54.12|52.52|54.12|52.52|54.26|52.66|53.45|51.85|0
1629901200000|2021-08-25 14:20:00|54.25|52.65|54.52|52.92|54.79|53.19|53.58|51.98|0
1629901500000|2021-08-25 14:25:00|54.39|52.79|54.79|53.19|55.2|53.6|54.38|52.78|0
1629901800000|2021-08-25 14:30:00|54.92|53.32|54.79|53.19|55.74|54.14|54.11|52.51|0
1629902100000|2021-08-25 14:35:00|54.65|53.05|54.11|52.51|55.33|53.73|53.97|52.37|0
1629902400000|2021-08-25 14:40:00|54.24|52.64|53.7|52.1|54.38|52.78|53.43|51.83|0
1629902700000|2021-08-25 14:45:00|53.57|51.97|53.96|52.36|54.23|52.63|53.43|51.83|0
1629903000000|2021-08-25 14:50:00|54.1|52.5|53.42|51.82|54.5|52.9|53.29|51.69|0
1629903300000|2021-08-25 14:55:00|53.56|51.96|53.82|52.22|54.09|52.49|53.29|51.69|0
1629903600000|2021-08-25 15:00:00|53.96|52.36|53.55|51.95|54.09|52.49|53.42|51.82|0
1629903900000|2021-08-25 15:05:00|53.42|51.82|53.01|51.41|53.68|52.08|52.62|51.02|0
1629904200000|2021-08-25 15:10:00|52.88|51.28|52.35|50.75|53.41|51.81|52.22|50.62|0
1629904500000|2021-08-25 15:15:00|52.22|50.62|52.48|50.88|53.01|51.41|52.22|50.62|0
1629904800000|2021-08-25 15:20:00|52.61|51.01|52.61|51.01|52.87|51.27|52.61|51.01|0
1629905100000|2021-08-25 15:25:00|52.47|50.87|51.53|49.93|52.61|51.01|51.53|49.93|0
1629905400000|2021-08-25 15:30:00|51.4|49.8|51.53|49.93|52.05|50.45|51.4|49.8|0
1629905700000|2021-08-25 15:35:00|51.47|49.87|52.05|50.45|52.18|50.58|51.47|49.87|0
1629906000000|2021-08-25 15:40:00|51.92|50.32|50.74|49.14|51.92|50.32|50.48|48.88|0
1629906300000|2021-08-25 15:45:00|50.87|49.27|50.61|49.01|51.13|49.53|50.35|48.75|0
1629906600000|2021-08-25 15:50:00|50.48|48.88|50.22|48.62|50.61|49.01|49.96|48.36|0
1629906900000|2021-08-25 15:55:00|50.35|48.75|50.22|48.62|50.48|48.88|49.58|47.98|0
1629907200000|2021-08-25 16:00:00|50.21|48.61|49.96|48.36|50.47|48.87|49.7|48.1|0
1629907500000|2021-08-25 16:05:00|49.95|48.35|49.82|48.22|50.21|48.61|49.82|48.22|0
1629907800000|2021-08-25 16:10:00|49.7|48.1|50.2|48.6|50.33|48.73|49.06|47.46|0
1629908100000|2021-08-25 16:15:00|50.08|48.48|49.69|48.09|50.2|48.6|49.69|48.09|0
1629908400000|2021-08-25 16:20:00|49.82|48.22|49.3|47.7|49.94|48.34|49.3|47.7|0
1629908700000|2021-08-25 16:25:00|49.43|47.83|49.17|47.57|49.68|48.08|49.05|47.45|0
1629909000000|2021-08-25 16:30:00|49.05|47.45|49.3|47.7|49.43|47.83|49.04|47.44|0
1629909300000|2021-08-25 16:35:00|49.17|47.57|49.29|47.69|49.68|48.08|49.04|47.44|0
1629909600000|2021-08-25 16:40:00|49.17|47.57|50.18|48.58|50.18|48.58|49.17|47.57|0
1629909900000|2021-08-25 16:45:00|50.05|48.45|50.05|48.45|50.18|48.58|49.8|48.2|0
1629910200000|2021-08-25 16:50:00|50.18|48.58|49.66|48.06|50.31|48.71|49.54|47.94|0
1629910500000|2021-08-25 16:55:00|49.54|47.94|49.28|47.68|49.54|47.94|48.77|47.17|0
1629910800000|2021-08-25 17:00:00|49.41|47.81|49.66|48.06|49.79|48.19|49.4|47.8|0
1629911100000|2021-08-25 17:05:00|49.53|47.93|49.65|48.05|50.04|48.44|49.4|47.8|0
1629911400000|2021-08-25 17:10:00|49.53|47.93|49.78|48.18|49.91|48.31|49.4|47.8|0
1629911700000|2021-08-25 17:15:00|49.65|48.05|49.52|47.92|49.78|48.18|49.39|47.79|0
1629912000000|2021-08-25 17:20:00|49.39|47.79|49.77|48.17|50.16|48.56|49.26|47.66|0
1629912300000|2021-08-25 17:25:00|49.9|48.3|50.26|48.66|51.35|49.75|49.11|47.51|0
1629912600000|2021-08-25 17:30:00|50.39|48.79|50|48.4|50.39|48.79|49.62|48.02|0
1629912900000|2021-08-25 17:35:00|49.87|48.27|50.13|48.53|50.26|48.66|49.74|48.14|0
1629913200000|2021-08-25 17:40:00|50|48.4|49.48|47.88|50.13|48.53|49.48|47.88|0
1629913500000|2021-08-25 17:45:00|49.61|48.01|49.99|48.39|49.99|48.39|49.48|47.88|0
1629913800000|2021-08-25 17:50:00|49.86|48.26|49.99|48.39|50.25|48.65|49.86|48.26|0
1629914100000|2021-08-25 17:55:00|50.12|48.52|50.24|48.64|50.37|48.77|49.99|48.39|0
1629914400000|2021-08-25 18:00:00|50.11|48.51|50.37|48.77|50.5|48.9|49.98|48.38|0
1629914700000|2021-08-25 18:05:00|50.24|48.64|49.59|47.99|50.24|48.64|49.08|47.48|0
1629915000000|2021-08-25 18:10:00|49.53|47.93|49.46|47.86|49.72|48.12|49.34|47.74|0
1629915300000|2021-08-25 18:15:00|49.33|47.73|49.97|48.37|50.1|48.5|49.33|47.73|0
1629915600000|2021-08-25 18:20:00|49.84|48.24|49.97|48.37|50.36|48.76|49.84|48.24|0
1629915900000|2021-08-25 18:25:00|49.84|48.24|49.71|48.11|49.97|48.37|49.45|47.85|0
1629916200000|2021-08-25 18:30:00|49.83|48.23|50.22|48.62|50.22|48.62|49.58|47.98|0
1629916500000|2021-08-25 18:35:00|50.09|48.49|50.99|49.39|51.25|49.65|50.09|48.49|0
1629916800000|2021-08-25 18:40:00|50.86|49.26|50.02|48.42|50.86|49.26|50.02|48.42|0
1629917100000|2021-08-25 18:45:00|50.08|48.48|50.46|48.86|50.47|48.87|50.08|48.48|0
1629917400000|2021-08-25 18:50:00|50.33|48.73|50.2|48.6|50.46|48.86|49.95|48.35|0
1629917700000|2021-08-25 18:55:00|50.07|48.47|50.07|48.47|50.2|48.6|49.81|48.21|0
1629918000000|2021-08-25 19:00:00|50.2|48.6|50.45|48.85|50.58|48.98|49.81|48.21|0
1629918300000|2021-08-25 19:05:00|50.32|48.72|50.32|48.72|50.58|48.98|50.07|48.47|0
1629918600000|2021-08-25 19:10:00|50.19|48.59|51.23|49.63|51.36|49.76|50.19|48.59|0
1629918900000|2021-08-25 19:15:00|51.22|49.62|51.09|49.49|51.62|50.02|51.09|49.49|0
1629919200000|2021-08-25 19:20:00|51.22|49.62|51.09|49.49|51.35|49.75|50.96|49.36|0
1629919500000|2021-08-25 19:25:00|50.96|49.36|50.69|49.09|50.96|49.36|50.31|48.71|0
1629919800000|2021-08-25 19:30:00|50.56|48.96|49.92|48.32|50.56|48.96|49.79|48.19|0
1629920100000|2021-08-25 19:35:00|49.79|48.19|49.91|48.31|49.92|48.32|49.15|47.55|0
1629920400000|2021-08-25 19:40:00|49.79|48.19|48.76|47.16|50.43|48.83|48.76|47.16|0
1629920700000|2021-08-25 19:45:00|48.64|47.04|50.03|48.43|50.03|48.43|48.26|46.66|0
1629921000000|2021-08-25 19:50:00|49.52|47.92|49.26|47.66|50.03|48.43|49.26|47.66|0
1629921300000|2021-08-25 19:55:00|49.14|47.54|51.06|49.46|51.06|49.46|49.01|47.41|0
1629921600000|2021-08-25 20:00:00|50.8|49.2|50.8|49.2|50.93|49.33|50.28|48.68|0
1629921900000|2021-08-25 20:05:00|50.67|49.07|51.32|49.72|51.45|49.85|50.54|48.94|0
1629922200000|2021-08-25 20:10:00|51.45|49.85|50.53|48.93|51.45|49.85|50.4|48.8|0
1629922500000|2021-08-25 20:15:00|50.73|48.73|51.12|49.12|51.25|49.25|50.6|48.6|0
1629922800000|2021-08-25 20:20:00|50.99|48.99|50.99|48.99|51.25|49.25|50.99|48.99|0
1629923100000|2021-08-25 20:25:00|50.98|48.98|50.98|48.98|51.24|49.24|50.98|48.98|0
1629923400000|2021-08-25 20:30:00|50.85|48.85|50.85|48.85|50.98|48.98|50.85|48.85|0
1629923700000|2021-08-25 20:35:00|50.72|48.72|50.72|48.72|50.72|48.72|50.59|48.59|0
1629924000000|2021-08-25 20:40:00|50.71|48.71|50.45|48.45|50.84|48.84|50.45|48.45|0
1629924300000|2021-08-25 20:45:00|50.58|48.58|50.71|48.71|50.78|48.78|50.58|48.58|0
1629924600000|2021-08-25 20:50:00|50.84|48.84|50.58|48.58|50.84|48.84|50.58|48.58|0
1629924900000|2021-08-25 20:55:00|50.45|48.45|50.51|48.51|50.7|48.7|50.44|48.44|0
1629925200000|2021-08-25 21:00:00|50.54|48.54|50.73|48.73|50.86|48.86|50.5|48.5|0
1629925500000|2021-08-25 21:05:00|50.71|48.71|50.65|48.65|50.74|48.74|50.65|48.65|0
1629925800000|2021-08-25 21:10:00|50.63|48.63|50.72|48.72|50.78|48.78|50.59|48.59|0
1629926100000|2021-08-25 21:15:00|50.7|48.7|50.7|48.7|50.7|48.7|50.68|48.68|0
1629926400000|2021-08-25 21:20:00|50.68|48.68|50.68|48.68|50.77|48.77|50.53|48.53|0
1629926700000|2021-08-25 21:25:00|50.69|48.69|50.69|48.69|50.69|48.69|50.43|48.43|0
1629927000000|2021-08-25 21:30:00|50.54|48.54|50.48|48.48|50.62|48.62|50.45|48.45|0
1629927600000|2021-08-25 21:40:00|50.5|48.5|50.37|48.37|50.5|48.5|50.37|48.37|0
1629927900000|2021-08-25 21:45:00|50.39|48.39|50.39|48.39|50.39|48.39|50.35|48.35|0
1629928200000|2021-08-25 21:50:00|50.36|48.36|50.38|48.38|50.39|48.39|50.36|48.36|0
1629928500000|2021-08-25 21:55:00|50.42|48.42|50.27|48.27|50.42|48.42|50.21|48.21|0
1629928800000|2021-08-25 22:00:00|50.34|48.34|50.91|48.91|50.92|48.92|50.27|48.27|0
1629929100000|2021-08-25 22:05:00|51.04|49.04|50.91|48.91|51.04|49.04|50.91|48.91|0
1629929400000|2021-08-25 22:10:00|50.78|48.78|51.17|49.17|51.17|49.17|50.78|48.78|0
1629929700000|2021-08-25 22:15:00|51.04|49.04|51.03|49.03|51.04|49.04|50.91|48.91|0
1629930000000|2021-08-25 22:20:00|50.9|48.9|51.16|49.16|51.16|49.16|50.9|48.9|0
1629930300000|2021-08-25 22:25:00|51.23|49.23|51.03|49.03|51.29|49.29|51.03|49.03|0
1629930600000|2021-08-25 22:30:00|50.9|48.9|50.63|48.63|50.9|48.9|50.63|48.63|0
1629930900000|2021-08-25 22:35:00|50.5|48.5|50.63|48.63|50.76|48.76|50.5|48.5|0
1629931200000|2021-08-25 22:40:00|50.76|48.76|50.76|48.76|50.76|48.76|50.63|48.63|0
1629931500000|2021-08-25 22:45:00|50.63|48.63|50.75|48.75|50.88|48.88|50.63|48.63|0
1629931800000|2021-08-25 22:50:00|50.62|48.62|50.62|48.62|50.62|48.62|50.49|48.49|0
1629932100000|2021-08-25 22:55:00|50.75|48.75|50.75|48.75|50.75|48.75|50.62|48.62|0
1629932400000|2021-08-25 23:00:00|50.62|48.62|50.74|48.74|50.75|48.75|50.62|48.62|0
1629932700000|2021-08-25 23:05:00|50.87|48.87|50.87|48.87|51|49|50.87|48.87|0
1629933000000|2021-08-25 23:10:00|50.74|48.74|50.86|48.86|50.87|48.87|50.74|48.74|0
1629933300000|2021-08-25 23:15:00|50.73|48.73|50.86|48.86|50.86|48.86|50.73|48.73|0
1629933600000|2021-08-25 23:20:00|50.8|48.8|50.99|48.99|50.99|48.99|50.8|48.8|0
1629933900000|2021-08-25 23:25:00|51.12|49.12|51.05|49.05|51.12|49.12|50.98|48.98|0
1629934200000|2021-08-25 23:30:00|51.11|49.11|50.46|48.46|51.11|49.11|50.46|48.46|0
1629934500000|2021-08-25 23:35:00|50.59|48.59|50.72|48.72|50.72|48.72|50.59|48.59|0
1629934800000|2021-08-25 23:40:00|50.59|48.59|50.52|48.52|50.59|48.59|50.46|48.46|0
1629935100000|2021-08-25 23:45:00|50.58|48.58|50.97|48.97|51.1|49.1|50.58|48.58|0
1629935400000|2021-08-25 23:50:00|51.1|49.1|50.97|48.97|51.1|49.1|50.97|48.97|0
1629935700000|2021-08-25 23:55:00|51.1|49.1|51.09|49.09|51.1|49.1|50.96|48.96|0
1629936000000|2021-08-26 00:00:00|50.96|48.96|52.01|50.01|52.01|50.01|50.96|48.96|0
1629936300000|2021-08-26 00:05:00|51.87|49.87|52|50|52.14|50.14|51.74|49.74|0
1629936600000|2021-08-26 00:10:00|52.13|50.13|52.13|50.13|52.13|50.13|51.74|49.74|0
1629936900000|2021-08-26 00:15:00|52.26|50.26|52.13|50.13|52.4|50.4|52|50|0
1629937200000|2021-08-26 00:20:00|52|50|53.32|51.32|53.32|51.32|52|50|0
1629937500000|2021-08-26 00:25:00|53.19|51.19|52.92|50.92|53.72|51.72|52.92|50.92|0
1629937800000|2021-08-26 00:30:00|52.99|50.99|52.51|50.51|53.32|51.32|52.51|50.51|0
1629938100000|2021-08-26 00:35:00|52.65|50.65|53.18|51.18|53.18|51.18|52.65|50.65|0
1629938400000|2021-08-26 00:40:00|53.31|51.31|52.91|50.91|53.31|51.31|52.91|50.91|0
1629938700000|2021-08-26 00:45:00|52.98|50.98|53.17|51.17|53.31|51.31|52.77|50.77|0
1629939000000|2021-08-26 00:50:00|53.3|51.3|53.17|51.17|53.3|51.3|53.03|51.03|0
1629939300000|2021-08-26 00:55:00|53.24|51.24|52.9|50.9|53.3|51.3|52.9|50.9|0
1629939600000|2021-08-26 01:00:00|53.03|51.03|53.43|51.43|53.56|51.56|53.03|51.03|0
1629939900000|2021-08-26 01:05:00|53.29|51.29|54.37|52.37|54.37|52.37|53.16|51.16|0
1629940200000|2021-08-26 01:10:00|54.5|52.5|54.09|52.09|54.64|52.64|53.96|51.96|0
1629940500000|2021-08-26 01:15:00|54.23|52.23|54.16|52.16|54.57|52.57|52.97|50.97|0
1629940800000|2021-08-26 01:20:00|54.3|52.3|54.29|52.29|54.56|52.56|53.89|51.89|0
1629941100000|2021-08-26 01:25:00|54.16|52.16|54.29|52.29|54.29|52.29|54.02|52.02|0
1629941400000|2021-08-26 01:30:00|54.16|52.16|55.23|53.23|55.37|53.37|54.02|52.02|0
1629941700000|2021-08-26 01:35:00|55.37|53.37|54.69|52.69|55.64|53.64|54.55|52.55|0
1629942000000|2021-08-26 01:40:00|54.82|52.82|54.82|52.82|54.96|52.96|54.69|52.69|0
1629942300000|2021-08-26 01:45:00|54.68|52.68|54.14|52.14|54.82|52.82|54.14|52.14|0
1629942600000|2021-08-26 01:50:00|54.28|52.28|53.81|51.81|54.28|52.28|53.34|51.34|0
1629942900000|2021-08-26 01:55:00|53.87|51.87|54.4|52.4|54.4|52.4|53.87|51.87|0
1629943200000|2021-08-26 02:00:00|54.27|52.27|54.81|52.81|54.94|52.94|54|52|0
1629943500000|2021-08-26 02:05:00|54.94|52.94|55.62|53.62|55.9|53.9|54.81|52.81|0
1629943800000|2021-08-26 02:10:00|55.76|53.76|55.34|53.34|55.76|53.76|55.07|53.07|0
1629944100000|2021-08-26 02:15:00|55.21|53.21|55.75|53.75|55.75|53.75|55.21|53.21|0
1629944400000|2021-08-26 02:20:00|55.61|53.61|55.88|53.88|56.02|54.02|55.47|53.47|0
1629944700000|2021-08-26 02:25:00|55.75|53.75|56.15|54.15|56.15|54.15|55.61|53.61|0
1629945000000|2021-08-26 02:30:00|56.02|54.02|55.74|53.74|56.29|54.29|55.74|53.74|0
1629945300000|2021-08-26 02:35:00|55.88|53.88|55.87|53.87|56.01|54.01|55.6|53.6|0
1629945600000|2021-08-26 02:40:00|55.73|53.73|55.59|53.59|56.01|54.01|55.59|53.59|0
1629945900000|2021-08-26 02:45:00|55.46|53.46|55.18|53.18|55.73|53.73|55.05|53.05|0
1629946200000|2021-08-26 02:50:00|55.05|53.05|55.31|53.31|55.45|53.45|55.04|53.04|0
1629946500000|2021-08-26 02:55:00|55.18|53.18|55.04|53.04|55.31|53.31|54.9|52.9|0
1629946800000|2021-08-26 03:00:00|54.9|52.9|55.31|53.31|55.44|53.44|54.9|52.9|0
1629947100000|2021-08-26 03:05:00|55.44|53.44|55.44|53.44|55.44|53.44|55.17|53.17|0
1629947400000|2021-08-26 03:10:00|55.58|53.58|55.98|53.98|56.12|54.12|55.44|53.44|0
1629947700000|2021-08-26 03:15:00|56.12|54.12|55.84|53.84|56.12|54.12|55.71|53.71|0
1629948000000|2021-08-26 03:20:00|55.78|53.78|55.57|53.57|55.98|53.98|55.57|53.57|0
1629948300000|2021-08-26 03:25:00|55.5|53.5|55.15|53.15|55.57|53.57|55.15|53.15|0
1629948600000|2021-08-26 03:30:00|55.02|53.02|55.01|53.01|55.15|53.15|55.01|53.01|0
1629948900000|2021-08-26 03:35:00|54.88|52.88|54.6|52.6|55.01|53.01|54.47|52.47|0
1629949200000|2021-08-26 03:40:00|54.74|52.74|54.73|52.73|54.87|52.87|54.6|52.6|0
1629949500000|2021-08-26 03:45:00|54.87|52.87|55.27|53.27|55.27|53.27|54.73|52.73|0
1629949800000|2021-08-26 03:50:00|55.41|53.41|55.13|53.13|55.41|53.41|55|53|0
1629950100000|2021-08-26 03:55:00|55|53|54.86|52.86|55.07|53.07|54.72|52.72|0
1629950400000|2021-08-26 04:00:00|55|53|54.86|52.86|55.13|53.13|54.86|52.86|0
1629950700000|2021-08-26 04:05:00|54.99|52.99|54.85|52.85|54.99|52.99|54.85|52.85|0
1629951000000|2021-08-26 04:10:00|54.99|52.99|54.71|52.71|54.99|52.99|54.58|52.58|0
1629951300000|2021-08-26 04:15:00|54.58|52.58|54.57|52.57|54.71|52.71|54.57|52.57|0
1629951600000|2021-08-26 04:20:00|54.44|52.44|54.44|52.44|54.71|52.71|54.44|52.44|0
1629951900000|2021-08-26 04:25:00|54.51|52.51|54.43|52.43|54.57|52.57|54.43|52.43|0
1629952200000|2021-08-26 04:30:00|54.29|52.29|54.16|52.16|54.29|52.29|54.02|52.02|0
1629952500000|2021-08-26 04:35:00|54.09|52.09|54.15|52.15|54.29|52.29|54.02|52.02|0
1629952800000|2021-08-26 04:40:00|54.02|52.02|54.29|52.29|54.29|52.29|54.02|52.02|0
1629953100000|2021-08-26 04:45:00|54.42|52.42|54.42|52.42|54.55|52.55|54.28|52.28|0
1629953400000|2021-08-26 04:50:00|54.28|52.28|54.41|52.41|54.55|52.55|54.28|52.28|0
1629953700000|2021-08-26 04:55:00|54.55|52.55|54.55|52.55|54.82|52.82|54.41|52.41|0
1629954000000|2021-08-26 05:00:00|54.68|52.68|54.54|52.54|54.68|52.68|54.14|52.14|0
1629954300000|2021-08-26 05:05:00|54.68|52.68|54.27|52.27|54.68|52.68|54.13|52.13|0
1629954600000|2021-08-26 05:10:00|54.4|52.4|54.53|52.53|54.67|52.67|54.27|52.27|0
1629954900000|2021-08-26 05:15:00|54.4|52.4|54.13|52.13|54.53|52.53|54.13|52.13|0
1629955200000|2021-08-26 05:20:00|54.26|52.26|53.99|51.99|54.26|52.26|53.85|51.85|0
1629955500000|2021-08-26 05:25:00|53.85|51.85|53.98|51.98|54.26|52.26|53.85|51.85|0
1629955800000|2021-08-26 05:30:00|54.12|52.12|54.25|52.25|54.39|52.39|54.12|52.12|0
1629956100000|2021-08-26 05:35:00|54.38|52.38|54.25|52.25|54.38|52.38|54.05|52.05|0
1629956400000|2021-08-26 05:40:00|54.11|52.11|53.7|51.7|54.25|52.25|53.7|51.7|0
1629956700000|2021-08-26 05:45:00|53.57|51.57|53.7|51.7|53.84|51.84|53.57|51.57|0
1629957000000|2021-08-26 05:50:00|53.84|51.84|53.56|51.56|53.84|51.84|53.43|51.43|0
1629957300000|2021-08-26 05:55:00|53.43|51.43|53.56|51.56|53.7|51.7|53.43|51.43|0
1629957600000|2021-08-26 06:00:00|53.69|51.69|54.17|52.17|54.31|52.31|53.29|51.29|0
1629957900000|2021-08-26 06:05:00|54.3|52.3|54.97|52.97|54.97|52.97|54.17|52.17|0
1629958200000|2021-08-26 06:10:00|54.84|52.84|55.78|53.78|55.78|53.78|54.84|52.84|0
1629958500000|2021-08-26 06:15:00|55.85|53.85|54.96|52.96|55.91|53.91|54.96|52.96|0
1629958800000|2021-08-26 06:20:00|55.1|53.1|55.64|53.64|55.71|53.71|55.1|53.1|0
1629959100000|2021-08-26 06:25:00|55.63|53.63|55.63|53.63|55.77|53.77|55.23|53.23|0
1629959400000|2021-08-26 06:30:00|55.77|53.77|55.49|53.49|55.77|53.77|55.36|53.36|0
1629959700000|2021-08-26 06:35:00|55.43|53.43|55.9|53.9|55.9|53.9|55.36|53.36|0
1629960000000|2021-08-26 06:40:00|56.03|54.03|56.44|54.44|56.58|54.58|55.89|53.89|0
1629960300000|2021-08-26 06:45:00|56.3|54.3|56.43|54.43|56.57|54.57|56.03|54.03|0
1629960600000|2021-08-26 06:50:00|56.3|54.3|56.29|54.29|56.71|54.71|56.02|54.02|0
1629960900000|2021-08-26 06:55:00|56.43|54.43|56.15|54.15|56.43|54.43|55.88|53.88|0
1629961200000|2021-08-26 07:00:00|56.29|54.29|56.56|54.56|56.56|54.56|55.07|53.07|0
1629961500000|2021-08-26 07:05:00|56.36|54.76|57.88|56.28|58.3|56.7|55.68|54.08|0
1629961800000|2021-08-26 07:10:00|58.02|56.42|56.9|55.3|58.44|56.84|56.63|55.03|0
1629962100000|2021-08-26 07:15:00|57.04|55.44|56.62|55.02|57.59|55.99|56.62|55.02|0
1629962400000|2021-08-26 07:20:00|56.7|55.1|56.9|55.3|57.87|56.27|56.49|54.89|0
1629962700000|2021-08-26 07:25:00|56.76|55.16|54.98|53.38|57.03|55.43|54.71|53.11|0
1629963000000|2021-08-26 07:30:00|54.58|52.98|54.24|52.64|54.71|53.11|53.51|51.91|0
1629963300000|2021-08-26 07:35:00|54.17|52.57|53.84|52.24|54.17|52.57|52.71|51.11|0
1629963600000|2021-08-26 07:40:00|53.9|52.3|54.16|52.56|54.57|52.97|53.24|51.64|0
1629963900000|2021-08-26 07:45:00|54.03|52.43|53.89|52.29|54.43|52.83|53.76|52.16|0
1629964200000|2021-08-26 07:50:00|54.03|52.43|54.56|52.96|54.56|52.96|53.49|51.89|0
1629964500000|2021-08-26 07:55:00|54.69|53.09|53.49|51.89|54.69|53.09|53.22|51.62|0
1629964800000|2021-08-26 08:00:00|53.36|51.76|53.35|51.75|53.62|52.02|52.83|51.23|0
1629965100000|2021-08-26 08:05:00|53.09|51.49|53.75|52.15|54.15|52.55|53.09|51.49|0
1629965400000|2021-08-26 08:10:00|53.68|52.08|53.28|51.68|53.88|52.28|53.08|51.48|0
1629965700000|2021-08-26 08:15:00|53.34|51.74|53.28|51.68|53.34|51.74|52.55|50.95|0
1629966000000|2021-08-26 08:20:00|53.34|51.74|53.27|51.67|53.61|52.01|52.29|50.69|0
1629966300000|2021-08-26 08:25:00|53.34|51.74|53.6|52|53.73|52.13|53.07|51.47|0
1629966600000|2021-08-26 08:30:00|53.47|51.87|53.46|51.86|53.73|52.13|53.33|51.73|0
1629966900000|2021-08-26 08:35:00|53.59|51.99|53.46|51.86|53.59|51.99|52.54|50.94|0
1629967200000|2021-08-26 08:40:00|53.59|51.99|53.59|51.99|53.86|52.26|53.46|51.86|0
1629967500000|2021-08-26 08:45:00|53.46|51.86|53.65|52.05|53.85|52.25|53.45|51.85|0
1629967800000|2021-08-26 08:50:00|53.72|52.12|53.71|52.11|53.85|52.25|53.58|51.98|0
1629968100000|2021-08-26 08:55:00|53.65|52.05|54.38|52.78|54.38|52.78|53.58|51.98|0
1629968400000|2021-08-26 09:00:00|54.24|52.64|55.32|53.72|55.59|53.99|54.11|52.51|0
1629968700000|2021-08-26 09:05:00|55.45|53.85|55.18|53.58|56.14|54.54|55.05|53.45|0
1629969000000|2021-08-26 09:10:00|55.31|53.71|54.77|53.17|55.31|53.71|54.37|52.77|0
1629969300000|2021-08-26 09:15:00|54.98|53.38|54.36|52.76|55.04|53.44|54.23|52.63|0
1629969600000|2021-08-26 09:20:00|54.5|52.9|54.63|53.03|54.9|53.3|54.23|52.63|0
1629969900000|2021-08-26 09:25:00|54.49|52.89|54.76|53.16|54.89|53.29|53.82|52.22|0
1629970200000|2021-08-26 09:30:00|55.03|53.43|54.76|53.16|55.57|53.97|54.56|52.96|0
1629970500000|2021-08-26 09:35:00|54.69|53.09|54.62|53.02|55.29|53.69|54.49|52.89|0
1629970800000|2021-08-26 09:40:00|54.69|53.09|54.61|53.01|55.02|53.42|54.35|52.75|0
1629971100000|2021-08-26 09:45:00|54.75|53.15|54.34|52.74|54.75|53.15|54.21|52.61|0
1629971400000|2021-08-26 09:50:00|54.21|52.61|54.2|52.6|54.61|53.01|53.94|52.34|0
1629971700000|2021-08-26 09:55:00|54.07|52.47|53.67|52.07|54.07|52.47|53.67|52.07|0
1629972000000|2021-08-26 10:00:00|53.8|52.2|53.13|51.53|53.8|52.2|53|51.4|0
1629972300000|2021-08-26 10:05:00|53.26|51.66|53.92|52.32|54.06|52.46|53|51.4|0
1629972600000|2021-08-26 10:10:00|54.06|52.46|53.92|52.32|54.06|52.46|53.66|52.06|0
1629972900000|2021-08-26 10:15:00|53.79|52.19|53.65|52.05|53.79|52.19|53.39|51.79|0
1629973200000|2021-08-26 10:20:00|53.52|51.92|53.65|52.05|53.92|52.32|53.38|51.78|0
1629973500000|2021-08-26 10:25:00|53.51|51.91|53.51|51.91|53.78|52.18|53.38|51.78|0
1629973800000|2021-08-26 10:30:00|53.38|51.78|54.31|52.71|54.31|52.71|53.11|51.51|0
1629974100000|2021-08-26 10:35:00|54.17|52.57|53.37|51.77|54.31|52.71|53.24|51.64|0
1629974400000|2021-08-26 10:40:00|53.24|51.64|53.5|51.9|53.5|51.9|53.24|51.64|0
1629974700000|2021-08-26 10:45:00|53.37|51.77|53.1|51.5|53.5|51.9|52.97|51.37|0
1629975000000|2021-08-26 10:50:00|52.97|51.37|53.09|51.49|53.23|51.63|52.7|51.1|0
1629975300000|2021-08-26 10:55:00|53.16|51.56|53.49|51.89|53.76|52.16|53.09|51.49|0
1629975600000|2021-08-26 11:00:00|53.22|51.62|53.35|51.75|53.62|52.02|53.09|51.49|0
1629975900000|2021-08-26 11:05:00|53.67|52.07|53.93|52.33|53.93|52.33|53.54|51.94|0
1629976200000|2021-08-26 11:10:00|53.8|52.2|53.79|52.19|53.93|52.33|53.66|52.06|0
1629976500000|2021-08-26 11:15:00|53.93|52.33|53.39|51.79|53.93|52.33|53.26|51.66|0
1629976800000|2021-08-26 11:20:00|53.33|51.73|52.08|50.48|53.33|51.73|51.95|50.35|0
1629977100000|2021-08-26 11:25:00|52.21|50.61|52.16|50.56|52.34|50.74|51.9|50.3|0
1629977400000|2021-08-26 11:30:00|52.22|50.62|52.41|50.81|52.55|50.95|52.22|50.62|0
1629977700000|2021-08-26 11:35:00|52.28|50.68|52.02|50.42|52.41|50.81|51.76|50.16|0
1629978000000|2021-08-26 11:40:00|51.89|50.29|52.01|50.41|52.02|50.42|51.63|50.03|0
1629978300000|2021-08-26 11:45:00|52.14|50.54|51.75|50.15|52.14|50.54|51.62|50.02|0
1629978600000|2021-08-26 11:50:00|51.88|50.28|52.01|50.41|52.08|50.48|51.62|50.02|0
1629978900000|2021-08-26 11:55:00|52.14|50.54|52.13|50.53|52.27|50.67|51.87|50.27|0
1629979200000|2021-08-26 12:00:00|52|50.4|51.74|50.14|52.13|50.53|51.61|50.01|0
1629979500000|2021-08-26 12:05:00|51.87|50.27|51.73|50.13|52|50.4|51.73|50.13|0
1629979800000|2021-08-26 12:10:00|51.6|50|51.67|50.07|51.86|50.26|51.6|50|0
1629980100000|2021-08-26 12:15:00|51.6|50|51.6|50|51.86|50.26|51.6|50|0
1629980400000|2021-08-26 12:20:00|51.73|50.13|51.72|50.12|51.86|50.26|51.46|49.86|0
1629980700000|2021-08-26 12:25:00|51.59|49.99|51.59|49.99|51.72|50.12|51.33|49.73|0
1629981000000|2021-08-26 12:30:00|51.66|50.06|51.85|50.25|51.98|50.38|51.46|49.86|0
1629981300000|2021-08-26 12:35:00|51.98|50.38|54.63|53.03|55.45|53.85|51.98|50.38|0
1629981600000|2021-08-26 12:40:00|54.5|52.9|54.09|52.49|55.17|53.57|53.42|51.82|0
1629981900000|2021-08-26 12:45:00|54.36|52.76|53.42|51.82|54.49|52.89|53.28|51.68|0
1629982200000|2021-08-26 12:50:00|53.55|51.95|53.55|51.95|54.22|52.62|53.28|51.68|0
1629982500000|2021-08-26 12:55:00|53.68|52.08|53.81|52.21|54.35|52.75|53.54|51.94|0
1629982800000|2021-08-26 13:00:00|53.68|52.08|53.81|52.21|54.21|52.61|53.14|51.54|0
1629983100000|2021-08-26 13:05:00|53.67|52.07|53.4|51.8|54.07|52.47|53.4|51.8|0
1629983400000|2021-08-26 13:10:00|53.27|51.67|53.27|51.67|53.67|52.07|53.27|51.67|0
1629983700000|2021-08-26 13:15:00|53.4|51.8|53.26|51.66|53.53|51.93|52.87|51.27|0
1629984000000|2021-08-26 13:20:00|53.13|51.53|53.39|51.79|53.39|51.79|52.86|51.26|0
1629984300000|2021-08-26 13:25:00|53.26|51.66|53.12|51.52|53.92|52.32|52.86|51.26|0
1629984600000|2021-08-26 13:30:00|52.99|51.39|51.93|50.33|53.52|51.92|51.93|50.33|0
1629984900000|2021-08-26 13:35:00|52.06|50.46|54.32|52.72|54.45|52.85|51.8|50.2|0
1629985200000|2021-08-26 13:40:00|54.18|52.58|53.91|52.31|54.58|52.98|52.58|50.98|0
1629985500000|2021-08-26 13:45:00|53.64|52.04|52.98|51.38|53.91|52.31|52.19|50.59|0
1629985800000|2021-08-26 13:50:00|52.84|51.24|53.24|51.64|54.44|52.84|52.84|51.24|0
1629986100000|2021-08-26 13:55:00|53.37|51.77|55.25|53.65|55.25|53.65|53.24|51.64|0
1629986400000|2021-08-26 14:00:00|55.39|53.79|53.9|52.3|55.39|53.79|53.9|52.3|0
1629986700000|2021-08-26 14:05:00|54.03|52.43|54.03|52.43|54.7|53.1|53.76|52.16|0
1629987000000|2021-08-26 14:10:00|54.16|52.56|53.62|52.02|54.16|52.56|53.09|51.49|0
1629987300000|2021-08-26 14:15:00|53.49|51.89|54.29|52.69|54.97|53.37|53.35|51.75|0
1629987600000|2021-08-26 14:20:00|54.15|52.55|55.64|54.04|55.78|54.18|54.15|52.55|0
1629987900000|2021-08-26 14:25:00|55.78|54.18|59.64|58.04|64.34|62.74|55.78|54.18|0
1629988200000|2021-08-26 14:30:00|59.49|57.89|62.64|61.04|63.06|61.46|57.81|56.21|0
1629988500000|2021-08-26 14:35:00|62.35|60.75|62.21|60.61|63.06|61.46|60.1|58.5|0
1629988800000|2021-08-26 14:40:00|62.36|60.76|65.23|63.63|66.68|65.08|62.36|60.76|0
1629989100000|2021-08-26 14:45:00|65.37|63.77|63.65|62.05|65.66|64.06|61.78|60.18|0
1629989400000|2021-08-26 14:50:00|63.51|61.91|65.71|64.11|66.38|64.78|63.07|61.47|0
1629989700000|2021-08-26 14:55:00|65.86|64.26|64.23|62.63|65.86|64.26|63.36|61.76|0
1629990000000|2021-08-26 15:00:00|64.08|62.48|66.87|65.27|67.83|66.23|64.08|62.48|0
1629990300000|2021-08-26 15:05:00|67.02|65.42|63.77|62.17|67.92|66.32|63.49|61.89|0
1629990600000|2021-08-26 15:10:00|63.92|62.32|60.78|59.18|63.92|62.32|60.21|58.61|0
1629990900000|2021-08-26 15:15:00|60.92|59.32|58.88|57.28|60.92|59.32|58.46|56.86|0
1629991200000|2021-08-26 15:20:00|58.74|57.14|59.73|58.13|59.87|58.27|57.2|55.6|0
1629991500000|2021-08-26 15:25:00|59.45|57.85|59.58|57.98|60.16|58.56|58.46|56.86|0
1629991800000|2021-08-26 15:30:00|59.44|57.84|60.29|58.69|61.16|59.56|59.3|57.7|0
1629992100000|2021-08-26 15:35:00|60.15|58.55|58.73|57.13|61.3|59.7|58.73|57.13|0
1629992400000|2021-08-26 15:40:00|58.87|57.27|60.72|59.12|61.01|59.41|57.89|56.29|0
1629992700000|2021-08-26 15:45:00|60.86|59.26|61|59.4|61.58|59.98|60|58.4|0
1629993000000|2021-08-26 15:50:00|60.86|59.26|60.28|58.68|61.29|59.69|59.71|58.11|0
1629993300000|2021-08-26 15:55:00|60.14|58.54|59.42|57.82|60.71|59.11|59|57.4|0
1629993600000|2021-08-26 16:00:00|59.28|57.68|56.62|55.02|59.42|57.82|56.48|54.88|0
1629993900000|2021-08-26 16:05:00|56.48|54.88|57.03|55.43|57.45|55.85|56.48|54.88|0
1629994200000|2021-08-26 16:10:00|56.89|55.29|56.75|55.15|57.03|55.43|56.48|54.88|0
1629994500000|2021-08-26 16:15:00|56.48|54.88|56.75|55.15|56.75|55.15|56.2|54.6|0
1629994800000|2021-08-26 16:20:00|56.61|55.01|56.61|55.01|56.88|55.28|56.47|54.87|0
1629995100000|2021-08-26 16:25:00|56.74|55.14|57.02|55.42|57.02|55.42|56.33|54.73|0
1629995400000|2021-08-26 16:30:00|56.88|55.28|56.74|55.14|57.99|56.39|56.74|55.14|0
1629995700000|2021-08-26 16:35:00|56.6|55|57.15|55.55|57.56|55.96|56.32|54.72|0
1629996000000|2021-08-26 16:40:00|57.01|55.41|57.56|55.96|57.84|56.24|57.01|55.41|0
1629996300000|2021-08-26 16:45:00|57.42|55.82|57.7|56.1|57.84|56.24|57.42|55.82|0
1629996600000|2021-08-26 16:50:00|57.56|55.96|59.1|57.5|59.1|57.5|57.14|55.54|0
1629996900000|2021-08-26 16:55:00|58.95|57.35|58.11|56.51|59.24|57.64|57.69|56.09|0
1629997200000|2021-08-26 17:00:00|58.25|56.65|58.38|56.78|59.09|57.49|57.97|56.37|0
1629997500000|2021-08-26 17:05:00|58.24|56.64|58.52|56.92|58.67|57.07|57.96|56.36|0
1629997800000|2021-08-26 17:10:00|58.38|56.78|57.26|55.66|58.38|56.78|57.12|55.52|0
1629998100000|2021-08-26 17:15:00|57.12|55.52|58.51|56.91|58.65|57.05|57.12|55.52|0
1629998400000|2021-08-26 17:20:00|58.37|56.77|60.93|59.33|60.93|59.33|58.23|56.63|0
1629998700000|2021-08-26 17:25:00|61.08|59.48|60.07|58.47|61.22|59.62|59.64|58.04|0
1629999000000|2021-08-26 17:30:00|59.92|58.32|58.93|57.33|60.21|58.61|58.5|56.9|0
1629999300000|2021-08-26 17:35:00|59.07|57.47|58.64|57.04|59.21|57.61|58.22|56.62|0
1629999600000|2021-08-26 17:40:00|58.5|56.9|58.07|56.47|58.64|57.04|57.79|56.19|0
1629999900000|2021-08-26 17:45:00|57.93|56.33|59.48|57.88|59.48|57.88|57.93|56.33|0
1630000200000|2021-08-26 17:50:00|59.34|57.74|59.62|58.02|59.76|58.16|59.06|57.46|0
1630000500000|2021-08-26 17:55:00|59.48|57.88|59.33|57.73|59.48|57.88|58.49|56.89|0
1630000800000|2021-08-26 18:00:00|59.47|57.87|61.76|60.16|62.05|60.45|59.47|57.87|0
1630001100000|2021-08-26 18:05:00|61.33|59.73|63.79|62.19|63.94|62.34|61.33|59.73|0
1630001400000|2021-08-26 18:10:00|63.64|62.04|63.93|62.33|64.08|62.48|63.2|61.6|0
1630001700000|2021-08-26 18:15:00|64.08|62.48|63.78|62.18|64.08|62.48|62.62|61.02|0
1630002000000|2021-08-26 18:20:00|63.93|62.33|63.05|61.45|63.93|62.33|61.75|60.15|0
1630002300000|2021-08-26 18:25:00|63.19|61.59|62.61|61.01|63.34|61.74|62.03|60.43|0
1630002600000|2021-08-26 18:30:00|62.75|61.15|62.75|61.15|63.33|61.73|61.74|60.14|0
1630002900000|2021-08-26 18:35:00|62.6|61|62.02|60.42|63.18|61.58|61.88|60.28|0
1630003200000|2021-08-26 18:40:00|62.17|60.57|63.18|61.58|63.62|62.02|61.88|60.28|0
1630003500000|2021-08-26 18:45:00|63.32|61.72|64.2|62.6|64.35|62.75|62.3|60.7|0
1630003800000|2021-08-26 18:50:00|64.35|62.75|63.32|61.72|64.64|63.04|63.32|61.72|0
1630004100000|2021-08-26 18:55:00|63.46|61.86|64.64|63.04|64.93|63.33|63.32|61.72|0
1630004400000|2021-08-26 19:00:00|64.93|63.33|65.52|63.92|66.12|64.52|64.64|63.04|0
1630004700000|2021-08-26 19:05:00|65.38|63.78|67.6|66|68.81|67.21|64.6|63|0
1630005000000|2021-08-26 19:10:00|67.3|65.7|67.3|65.7|68.81|67.21|66.85|65.25|0
1630005300000|2021-08-26 19:15:00|67.15|65.55|64.48|62.88|68.2|66.6|64.34|62.74|0
1630005600000|2021-08-26 19:20:00|64.34|62.74|66.5|64.9|66.5|64.9|64.19|62.59|0
1630005900000|2021-08-26 19:25:00|66.65|65.05|67.09|65.49|68.14|66.54|66.5|64.9|0
1630006200000|2021-08-26 19:30:00|67.24|65.64|66.5|64.9|67.38|65.78|65.62|64.02|0
1630006500000|2021-08-26 19:35:00|66.2|64.6|67.53|65.93|67.98|66.38|65.03|63.43|0
1630006800000|2021-08-26 19:40:00|67.23|65.63|67.82|66.22|68.42|66.82|65.03|63.43|0
1630007100000|2021-08-26 19:45:00|67.67|66.07|67.22|65.62|69.17|67.57|66.34|64.74|0
1630007400000|2021-08-26 19:50:00|67.08|65.48|67.37|65.77|68.12|66.52|65.9|64.3|0
1630007700000|2021-08-26 19:55:00|67.67|66.07|68.71|67.11|69.01|67.41|66.78|65.18|0
1630008000000|2021-08-26 20:00:00|69.16|67.56|67.81|66.21|69.16|67.56|67.51|65.91|0
1630008300000|2021-08-26 20:05:00|67.66|66.06|68.4|66.8|68.85|67.25|67.66|66.06|0
1630008600000|2021-08-26 20:10:00|68.25|66.65|66.96|65.36|68.4|66.8|66.81|65.21|0
1630008900000|2021-08-26 20:15:00|67.31|65.31|67|65|67.31|65.31|66.85|64.85|0
1630009200000|2021-08-26 20:20:00|66.85|64.85|66.25|64.25|67|65|66.11|64.11|0
1630009500000|2021-08-26 20:25:00|66.11|64.11|66.25|64.25|66.25|64.25|66.11|64.11|0
1630009800000|2021-08-26 20:30:00|66.1|64.1|65.95|63.95|66.1|64.1|65.8|63.8|0
1630010100000|2021-08-26 20:35:00|65.8|63.8|65.8|63.8|65.95|63.95|65.65|63.65|0
1630010400000|2021-08-26 20:40:00|65.95|63.95|65.8|63.8|65.95|63.95|65.8|63.8|0
1630010700000|2021-08-26 20:45:00|65.65|63.65|65.79|63.79|65.79|63.79|65.65|63.65|0
1630011000000|2021-08-26 20:50:00|65.64|63.64|65.94|63.94|65.94|63.94|65.64|63.64|0
1630011300000|2021-08-26 20:55:00|65.79|63.79|65.92|63.92|66.01|64.01|65.79|63.79|0
1630011600000|2021-08-26 21:00:00|65.9|63.9|65.7|63.7|65.9|63.9|65.7|63.7|0
1630011900000|2021-08-26 21:05:00|65.72|63.72|65.82|63.82|65.91|63.91|65.72|63.72|0
1630012200000|2021-08-26 21:10:00|65.87|63.87|66.16|64.16|66.17|64.17|65.87|63.87|0
1630012500000|2021-08-26 21:15:00|66.02|64.02|65.95|63.95|66.02|64.02|65.82|63.82|0
1630012800000|2021-08-26 21:20:00|66.03|64.03|66.1|64.1|66.1|64.1|66.03|64.03|0
1630013100000|2021-08-26 21:25:00|66.2|64.2|66.11|64.11|66.2|64.2|66.1|64.1|0
1630013400000|2021-08-26 21:30:00|66.13|64.13|65.85|63.85|66.13|64.13|65.83|63.83|0
1630013700000|2021-08-26 21:35:00|65.87|63.87|65.93|63.93|65.98|63.98|65.87|63.87|0
1630014000000|2021-08-26 21:40:00|65.95|63.95|66.08|64.08|66.08|64.08|65.95|63.95|0
1630014300000|2021-08-26 21:45:00|66.12|64.12|66.14|64.14|66.14|64.14|66.08|64.08|0
1630014600000|2021-08-26 21:50:00|66.18|64.18|66.03|64.03|66.18|64.18|65.97|63.97|0
1630014900000|2021-08-26 21:55:00|66.01|64.01|65.98|63.98|66.05|64.05|65.94|63.94|0
1630015200000|2021-08-26 22:00:00|65.96|63.96|66.18|64.18|66.33|64.33|65.52|63.52|0
1630015500000|2021-08-26 22:05:00|66.26|64.26|65.58|63.58|66.26|64.26|65.44|63.44|0
1630015800000|2021-08-26 22:10:00|65.44|63.44|64.99|62.99|65.58|63.58|64.99|62.99|0
1630016100000|2021-08-26 22:15:00|65.14|63.14|65.13|63.13|65.28|63.28|64.84|62.84|0
1630016400000|2021-08-26 22:20:00|64.99|62.99|65.57|63.57|65.57|63.57|64.84|62.84|0
1630016700000|2021-08-26 22:25:00|65.72|63.72|65.72|63.72|66.31|64.31|65.72|63.72|0
1630017000000|2021-08-26 22:30:00|65.57|63.57|66.01|64.01|66.16|64.16|65.42|63.42|0
1630017300000|2021-08-26 22:35:00|66.16|64.16|65.86|63.86|66.16|64.16|65.86|63.86|0
1630017600000|2021-08-26 22:40:00|66|64|66.15|64.15|66.15|64.15|66|64|0
1630017900000|2021-08-26 22:45:00|66.3|64.3|66.29|64.29|66.3|64.3|66.29|64.29|0
1630018200000|2021-08-26 22:50:00|66.15|64.15|65.99|63.99|66.15|64.15|65.99|63.99|0
1630018500000|2021-08-26 22:55:00|66.14|64.14|66.14|64.14|66.14|64.14|66.07|64.07|0
1630018800000|2021-08-26 23:00:00|66.29|64.29|66.73|64.73|66.88|64.88|66.29|64.29|0
1630019100000|2021-08-26 23:05:00|66.88|64.88|67.17|65.17|67.17|65.17|66.73|64.73|0
1630019400000|2021-08-26 23:10:00|67.02|65.02|66.87|64.87|67.02|65.02|66.72|64.72|0
1630019700000|2021-08-26 23:15:00|67.02|65.02|66.72|64.72|67.02|65.02|66.72|64.72|0
1630020000000|2021-08-26 23:20:00|66.8|64.8|66.57|64.57|66.87|64.87|66.57|64.57|0
1630020300000|2021-08-26 23:25:00|66.56|64.56|66.56|64.56|66.56|64.56|66.41|64.41|0
1630020600000|2021-08-26 23:30:00|66.71|64.71|66.71|64.71|66.86|64.86|66.71|64.71|0
1630020900000|2021-08-26 23:35:00|66.78|64.78|67.15|65.15|67.15|65.15|66.56|64.56|0
1630021200000|2021-08-26 23:40:00|67|65|67.6|65.6|67.75|65.75|67|65|0
1630021500000|2021-08-26 23:45:00|67.75|65.75|68.2|66.2|68.2|66.2|67.53|65.53|0
1630021800000|2021-08-26 23:50:00|68.05|66.05|67.89|65.89|69.26|67.26|67.74|65.74|0
1630022100000|2021-08-26 23:55:00|67.82|65.82|68.19|66.19|68.19|66.19|67.74|65.74|0
1630022400000|2021-08-27 00:00:00|68.34|66.34|68.94|66.94|70.33|68.33|68.19|66.19|0
1630022700000|2021-08-27 00:05:00|68.79|66.79|69.7|67.7|69.86|67.86|68.49|66.49|0
1630023000000|2021-08-27 00:10:00|69.86|67.86|70.09|68.09|70.47|68.47|69.55|67.55|0
1630023300000|2021-08-27 00:15:00|70.01|68.01|70.31|68.31|70.31|68.31|69.55|67.55|0
1630023600000|2021-08-27 00:20:00|70.16|68.16|70.46|68.46|70.46|68.46|70|68|0
1630023900000|2021-08-27 00:25:00|70.31|68.31|70.3|68.3|70.46|68.46|70|68|0
1630024200000|2021-08-27 00:30:00|70.15|68.15|69.84|67.84|70.46|68.46|69.84|67.84|0
1630024500000|2021-08-27 00:35:00|69.99|67.99|69.68|67.68|69.99|67.99|69.53|67.53|0
1630024800000|2021-08-27 00:40:00|69.83|67.83|69.53|67.53|69.83|67.83|69.37|67.37|0
1630025100000|2021-08-27 00:45:00|69.6|67.6|69.52|67.52|69.83|67.83|69.52|67.52|0
1630025400000|2021-08-27 00:50:00|69.37|67.37|68.6|66.6|69.37|67.37|68.15|66.15|0
1630025700000|2021-08-27 00:55:00|68.45|66.45|67.84|65.84|68.75|66.75|67.69|65.69|0
1630026000000|2021-08-27 01:00:00|67.69|65.69|68.14|66.14|68.14|66.14|67.54|65.54|0
1630026300000|2021-08-27 01:05:00|68.29|66.29|68.14|66.14|68.29|66.29|67.84|65.84|0
1630026600000|2021-08-27 01:10:00|67.99|65.99|67.98|65.98|68.14|66.14|67.83|65.83|0
1630026900000|2021-08-27 01:15:00|67.83|65.83|66.48|64.48|67.98|65.98|66.18|64.18|0
1630027200000|2021-08-27 01:20:00|66.33|64.33|66.77|64.77|66.92|64.92|66.18|64.18|0
1630027500000|2021-08-27 01:25:00|66.62|64.62|65.58|63.58|66.62|64.62|64.99|62.99|0
1630027800000|2021-08-27 01:30:00|65.66|63.66|65.51|63.51|65.8|63.8|65.28|63.28|0
1630028100000|2021-08-27 01:35:00|65.43|63.43|65.43|63.43|65.72|63.72|65.28|63.28|0
1630028400000|2021-08-27 01:40:00|65.28|63.28|66.01|64.01|66.01|64.01|65.28|63.28|0
1630028700000|2021-08-27 01:45:00|65.87|63.87|65.12|63.12|65.87|63.87|65.12|63.12|0
1630029000000|2021-08-27 01:50:00|65.27|63.27|65.71|63.71|65.71|63.71|65.12|63.12|0
1630029300000|2021-08-27 01:55:00|65.56|63.56|65.71|63.71|65.71|63.71|65.41|63.41|0
1630029600000|2021-08-27 02:00:00|65.56|63.56|63.5|61.5|65.56|63.56|63.5|61.5|0
1630029900000|2021-08-27 02:05:00|63.65|61.65|62.49|60.49|63.65|61.65|62.2|60.2|0
1630030200000|2021-08-27 02:10:00|62.63|60.63|62.49|60.49|62.78|60.78|62.34|60.34|0
1630030500000|2021-08-27 02:15:00|62.63|60.63|62.63|60.63|62.92|60.92|62.48|60.48|0
1630030800000|2021-08-27 02:20:00|62.48|60.48|62.48|60.48|62.63|60.63|62.34|60.34|0
1630031100000|2021-08-27 02:25:00|62.41|60.41|61.62|59.62|62.48|60.48|61.55|59.55|0
1630031400000|2021-08-27 02:30:00|61.76|59.76|61.33|59.33|61.76|59.76|61.19|59.19|0
1630031700000|2021-08-27 02:35:00|61.19|59.19|61.75|59.75|61.9|59.9|61.19|59.19|0
1630032000000|2021-08-27 02:40:00|61.68|59.68|61.75|59.75|62.03|60.03|61.61|59.61|0
1630032300000|2021-08-27 02:45:00|61.68|59.68|62.17|60.17|62.17|60.17|61.6|59.6|0
1630032600000|2021-08-27 02:50:00|62.31|60.31|62.17|60.17|62.31|60.31|61.74|59.74|0
1630032900000|2021-08-27 02:55:00|62.1|60.1|62.74|60.74|62.74|60.74|62.1|60.1|0
1630033200000|2021-08-27 03:00:00|62.88|60.88|62.74|60.74|63.03|61.03|62.45|60.45|0
1630033500000|2021-08-27 03:05:00|62.59|60.59|62.59|60.59|62.88|60.88|62.45|60.45|0
1630033800000|2021-08-27 03:10:00|62.73|60.73|62.73|60.73|62.73|60.73|62.15|60.15|0
1630034100000|2021-08-27 03:15:00|62.58|60.58|62.58|60.58|63.01|61.01|62.51|60.51|0
1630034400000|2021-08-27 03:20:00|62.72|60.72|62.72|60.72|63.01|61.01|62.43|60.43|0
1630034700000|2021-08-27 03:25:00|62.79|60.79|62.72|60.72|62.86|60.86|62.43|60.43|0
1630035000000|2021-08-27 03:30:00|62.65|60.65|62.71|60.71|63|61|62.57|60.57|0
1630035300000|2021-08-27 03:35:00|62.86|60.86|62.56|60.56|62.86|60.86|62.42|60.42|0
1630035600000|2021-08-27 03:40:00|62.42|60.42|62.56|60.56|62.56|60.56|62.42|60.42|0
1630035900000|2021-08-27 03:45:00|62.42|60.42|62.27|60.27|62.56|60.56|62.27|60.27|0
1630036200000|2021-08-27 03:50:00|62.13|60.13|62.27|60.27|62.27|60.27|62.12|60.12|0
1630036500000|2021-08-27 03:55:00|62.34|60.34|62.69|60.69|62.69|60.69|62.26|60.26|0
1630036800000|2021-08-27 04:00:00|62.55|60.55|62.4|60.4|62.69|60.69|62.4|60.4|0
1630037100000|2021-08-27 04:05:00|62.55|60.55|62.54|60.54|62.55|60.55|62.4|60.4|0
1630037400000|2021-08-27 04:10:00|62.47|60.47|62.54|60.54|62.54|60.54|62.39|60.39|0
1630037700000|2021-08-27 04:15:00|62.61|60.61|62.39|60.39|62.61|60.61|62.39|60.39|0
1630038000000|2021-08-27 04:20:00|62.25|60.25|61.81|59.81|62.25|60.25|61.67|59.67|0
1630038300000|2021-08-27 04:25:00|61.96|59.96|62.1|60.1|62.1|60.1|61.81|59.81|0
1630038600000|2021-08-27 04:30:00|62.09|60.09|62.38|60.38|62.52|60.52|61.95|59.95|0
1630038900000|2021-08-27 04:35:00|62.52|60.52|62.52|60.52|62.66|60.66|62.52|60.52|0
1630039200000|2021-08-27 04:40:00|62.66|60.66|62.51|60.51|62.66|60.66|62.51|60.51|0
1630039500000|2021-08-27 04:45:00|62.37|60.37|62.08|60.08|62.37|60.37|62.08|60.08|0
1630039800000|2021-08-27 04:50:00|62.22|60.22|62.51|60.51|62.51|60.51|62.22|60.22|0
1630040100000|2021-08-27 04:55:00|62.36|60.36|62.07|60.07|62.44|60.44|62.07|60.07|0
1630040400000|2021-08-27 05:00:00|61.93|59.93|62.07|60.07|62.22|60.22|61.93|59.93|0
1630040700000|2021-08-27 05:05:00|62.21|60.21|63.36|61.36|63.51|61.51|62.07|60.07|0
1630041000000|2021-08-27 05:10:00|63.22|61.22|63.07|61.07|63.22|61.22|62.92|60.92|0
1630041300000|2021-08-27 05:15:00|62.92|60.92|62.92|60.92|63.21|61.21|62.92|60.92|0
1630041600000|2021-08-27 05:20:00|62.85|60.85|62.63|60.63|62.92|60.92|62.49|60.49|0
1630041900000|2021-08-27 05:25:00|62.77|60.77|62.34|60.34|62.77|60.77|62.34|60.34|0
1630042200000|2021-08-27 05:30:00|62.48|60.48|61.9|59.9|62.48|60.48|61.47|59.47|0
1630042500000|2021-08-27 05:35:00|62.05|60.05|62.76|60.76|62.84|60.84|61.9|59.9|0
1630042800000|2021-08-27 05:40:00|62.62|60.62|61.75|59.75|62.62|60.62|61.75|59.75|0
1630043100000|2021-08-27 05:45:00|61.61|59.61|62.18|60.18|62.18|60.18|61.61|59.61|0
1630043400000|2021-08-27 05:50:00|62.03|60.03|62.17|60.17|62.46|60.46|61.89|59.89|0
1630043700000|2021-08-27 05:55:00|62.39|60.39|62.03|60.03|62.46|60.46|61.81|59.81|0
1630044000000|2021-08-27 06:00:00|61.96|59.96|61.17|59.17|62.6|60.6|60.88|58.88|0
1630044300000|2021-08-27 06:05:00|61.02|59.02|60.88|58.88|61.59|59.59|60.6|58.6|0
1630044600000|2021-08-27 06:10:00|61.02|59.02|60.59|58.59|61.02|59.02|60.45|58.45|0
1630044900000|2021-08-27 06:15:00|60.45|58.45|60.45|58.45|60.87|58.87|60.31|58.31|0
1630045200000|2021-08-27 06:20:00|60.59|58.59|59.88|57.88|60.87|58.87|59.74|57.74|0
1630045500000|2021-08-27 06:25:00|60.02|58.02|59.74|57.74|60.37|58.37|59.6|57.6|0
1630045800000|2021-08-27 06:30:00|59.81|57.81|59.59|57.59|59.88|57.88|59.32|57.32|0
1630046100000|2021-08-27 06:35:00|59.53|57.53|59.73|57.73|59.73|57.73|59.17|57.17|0
1630046400000|2021-08-27 06:40:00|59.59|57.59|59.31|57.31|59.73|57.73|59.31|57.31|0
1630046700000|2021-08-27 06:45:00|59.38|57.38|59.58|57.58|59.72|57.72|59.31|57.31|0
1630047000000|2021-08-27 06:50:00|59.44|57.44|59.58|57.58|59.58|57.58|59.16|57.16|0
1630047300000|2021-08-27 06:55:00|59.72|57.72|60.42|58.42|60.42|58.42|59.58|57.58|0
1630047600000|2021-08-27 07:00:00|60.7|58.7|60.2|58.2|60.99|58.99|59.99|57.99|0
1630047900000|2021-08-27 07:05:00|60.36|58.76|59.92|58.32|60.36|58.76|59.5|57.9|0
1630048200000|2021-08-27 07:10:00|59.78|58.18|59.64|58.04|60.07|58.47|59.07|57.47|0
1630048500000|2021-08-27 07:15:00|59.78|58.18|59.49|57.89|60.06|58.46|59.14|57.54|0
1630048800000|2021-08-27 07:20:00|59.21|57.61|59.06|57.46|59.21|57.61|58.78|57.18|0
1630049100000|2021-08-27 07:25:00|58.92|57.32|57.66|56.06|58.92|57.32|57.52|55.92|0
1630049400000|2021-08-27 07:30:00|57.52|55.92|55.68|54.08|57.8|56.2|55.68|54.08|0
1630049700000|2021-08-27 07:35:00|55.82|54.22|56.19|54.59|57.06|55.46|54.78|53.18|0
1630050000000|2021-08-27 07:40:00|56.33|54.73|56.4|54.8|56.61|55.01|56.05|54.45|0
1630050300000|2021-08-27 07:45:00|56.46|54.86|56.6|55|56.88|55.28|56.33|54.73|0
1630050600000|2021-08-27 07:50:00|56.74|55.14|56.46|54.86|56.74|55.14|56.18|54.58|0
1630050900000|2021-08-27 07:55:00|56.53|54.93|56.59|54.99|56.73|55.13|56.32|54.72|0
1630051200000|2021-08-27 08:00:00|56.45|54.85|56.73|55.13|57.01|55.41|56.31|54.71|0
1630051500000|2021-08-27 08:05:00|56.87|55.27|58.14|56.54|58.28|56.68|56.87|55.27|0
1630051800000|2021-08-27 08:10:00|58.28|56.68|57.71|56.11|58.28|56.68|57.57|55.97|0
1630052100000|2021-08-27 08:15:00|57.64|56.04|57.42|55.82|57.85|56.25|57.42|55.82|0
1630052400000|2021-08-27 08:20:00|57.56|55.96|57.7|56.1|57.99|56.39|57.42|55.82|0
1630052700000|2021-08-27 08:25:00|57.84|56.24|58.26|56.66|58.55|56.95|57.84|56.24|0
1630053000000|2021-08-27 08:30:00|58.4|56.8|58.83|57.23|58.97|57.37|58.26|56.66|0
1630053300000|2021-08-27 08:35:00|58.68|57.08|58.54|56.94|58.97|57.37|58.4|56.8|0
1630053600000|2021-08-27 08:40:00|58.4|56.8|57.83|56.23|58.54|56.94|57.69|56.09|0
1630053900000|2021-08-27 08:45:00|57.69|56.09|57.82|56.22|57.97|56.37|57.55|55.95|0
1630054200000|2021-08-27 08:50:00|57.9|56.3|57.96|56.36|58.25|56.65|57.82|56.22|0
1630054500000|2021-08-27 08:55:00|57.82|56.22|57.96|56.36|58.1|56.5|57.68|56.08|0
1630054800000|2021-08-27 09:00:00|57.82|56.22|58.66|57.06|58.81|57.21|57.82|56.22|0
1630055100000|2021-08-27 09:05:00|58.52|56.92|58.09|56.49|58.52|56.92|57.81|56.21|0
1630055400000|2021-08-27 09:10:00|58.37|56.77|58.66|57.06|58.66|57.06|58.37|56.77|0
1630055700000|2021-08-27 09:15:00|58.65|57.05|57.94|56.34|58.65|57.05|57.8|56.2|0
1630056000000|2021-08-27 09:20:00|58.08|56.48|57.1|55.5|58.08|56.48|56.96|55.36|0
1630056300000|2021-08-27 09:25:00|56.96|55.36|57.37|55.77|57.66|56.06|56.82|55.22|0
1630056600000|2021-08-27 09:30:00|57.51|55.91|57.51|55.91|57.51|55.91|57.37|55.77|0
1630056900000|2021-08-27 09:35:00|57.37|55.77|56.94|55.34|57.51|55.91|56.94|55.34|0
1630057200000|2021-08-27 09:40:00|57.08|55.48|56.66|55.06|57.08|55.48|56.66|55.06|0
1630057500000|2021-08-27 09:45:00|56.8|55.2|57.22|55.62|57.36|55.76|56.8|55.2|0
1630057800000|2021-08-27 09:50:00|57.08|55.48|57.35|55.75|57.49|55.89|56.94|55.34|0
1630058100000|2021-08-27 09:55:00|57.21|55.61|57.21|55.61|57.35|55.75|56.79|55.19|0
1630058400000|2021-08-27 10:00:00|57.07|55.47|57.07|55.47|57.63|56.03|56.79|55.19|0
1630058700000|2021-08-27 10:05:00|57.21|55.61|57.2|55.6|57.21|55.61|56.92|55.32|0
1630059000000|2021-08-27 10:10:00|57.34|55.74|57.48|55.88|57.62|56.02|57.06|55.46|0
1630059300000|2021-08-27 10:15:00|57.62|56.02|57.76|56.16|57.9|56.3|57.48|55.88|0
1630059600000|2021-08-27 10:20:00|57.9|56.3|57.75|56.15|57.9|56.3|57.47|55.87|0
1630059900000|2021-08-27 10:25:00|57.89|56.29|58.03|56.43|58.03|56.43|57.61|56.01|0
1630060200000|2021-08-27 10:30:00|58.17|56.57|58.45|56.85|58.45|56.85|57.89|56.29|0
1630060500000|2021-08-27 10:35:00|58.31|56.71|58.17|56.57|58.45|56.85|58.03|56.43|0
1630060800000|2021-08-27 10:40:00|58.02|56.42|57.74|56.14|58.02|56.42|57.6|56|0
1630061100000|2021-08-27 10:45:00|57.6|56|57.45|55.85|57.88|56.28|57.45|55.85|0
1630061400000|2021-08-27 10:50:00|57.59|55.99|57.59|55.99|57.59|55.99|57.03|55.43|0
1630061700000|2021-08-27 10:55:00|57.73|56.13|58.15|56.55|58.15|56.55|57.59|55.99|0
1630062000000|2021-08-27 11:00:00|58.01|56.41|57.72|56.12|58.15|56.55|57.72|56.12|0
1630062300000|2021-08-27 11:05:00|57.86|56.26|58.14|56.54|58.29|56.69|57.86|56.26|0
1630062600000|2021-08-27 11:10:00|58|56.4|57.72|56.12|58.14|56.54|57.44|55.84|0
1630062900000|2021-08-27 11:15:00|57.65|56.05|58.56|56.96|58.56|56.96|57.65|56.05|0
1630063200000|2021-08-27 11:20:00|58.7|57.1|58.84|57.24|59.27|57.67|58.7|57.1|0
1630063500000|2021-08-27 11:25:00|58.7|57.1|58.41|56.81|58.84|57.24|58.41|56.81|0
1630063800000|2021-08-27 11:30:00|59.26|57.66|59.25|57.65|59.4|57.8|59.12|57.52|0
1630064100000|2021-08-27 11:35:00|59.4|57.8|59.68|58.08|59.82|58.22|59.25|57.65|0
1630064400000|2021-08-27 11:40:00|59.82|58.22|59.96|58.36|60.1|58.5|59.53|57.93|0
1630064700000|2021-08-27 11:45:00|59.82|58.22|61.25|59.65|62.12|60.52|59.82|58.22|0
1630065000000|2021-08-27 11:50:00|61.1|59.5|60.52|58.92|61.39|59.79|60.52|58.92|0
1630065300000|2021-08-27 11:55:00|60.67|59.07|60.66|59.06|60.81|59.21|60.23|58.63|0
1630065600000|2021-08-27 12:00:00|60.81|59.21|60.37|58.77|61.24|59.64|60.23|58.63|0
1630065900000|2021-08-27 12:05:00|60.52|58.92|60.23|58.63|60.52|58.92|59.94|58.34|0
1630066200000|2021-08-27 12:10:00|60.37|58.77|60.51|58.91|60.51|58.91|60.08|58.48|0
1630066500000|2021-08-27 12:15:00|60.36|58.76|59.79|58.19|60.36|58.76|59.79|58.19|0
1630066800000|2021-08-27 12:20:00|59.65|58.05|59.79|58.19|59.93|58.33|59.36|57.76|0
1630067100000|2021-08-27 12:25:00|59.78|58.18|60.35|58.75|60.35|58.75|59.78|58.18|0
1630067400000|2021-08-27 12:30:00|60.21|58.61|59.64|58.04|60.21|58.61|59.64|58.04|0
1630067700000|2021-08-27 12:35:00|59.49|57.89|59.06|57.46|59.78|58.18|59.06|57.46|0
1630068000000|2021-08-27 12:40:00|58.92|57.32|58.92|57.32|59.06|57.46|58.22|56.62|0
1630068300000|2021-08-27 12:45:00|59.2|57.6|59.48|57.88|59.91|58.31|59.06|57.46|0
1630068600000|2021-08-27 12:50:00|59.34|57.74|59.34|57.74|59.76|58.16|59.19|57.59|0
1630068900000|2021-08-27 12:55:00|59.19|57.59|59.05|57.45|59.19|57.59|58.49|56.89|0
1630069200000|2021-08-27 13:00:00|58.91|57.31|59.47|57.87|59.47|57.87|58.62|57.02|0
1630069500000|2021-08-27 13:05:00|59.61|58.01|59.61|58.01|59.9|58.3|59.18|57.58|0
1630069800000|2021-08-27 13:10:00|59.47|57.87|60.61|59.01|60.75|59.15|59.47|57.87|0
1630070100000|2021-08-27 13:15:00|60.75|59.15|61.04|59.44|61.33|59.73|60.17|58.57|0
1630070400000|2021-08-27 13:20:00|61.18|59.58|60.46|58.86|61.18|59.58|60.31|58.71|0
1630070700000|2021-08-27 13:25:00|60.6|59|61.46|59.86|61.61|60.01|59.88|58.28|0
1630071000000|2021-08-27 13:30:00|61.61|60.01|58.18|56.58|61.75|60.15|56.91|55.31|0
1630071300000|2021-08-27 13:35:00|58.46|56.86|59.31|57.71|59.31|57.71|57.19|55.59|0
1630071600000|2021-08-27 13:40:00|59.17|57.57|58.6|57|59.31|57.71|57.89|56.29|0
1630071900000|2021-08-27 13:45:00|58.31|56.71|57.46|55.86|58.31|56.71|55.78|54.18|0
1630072200000|2021-08-27 13:50:00|57.6|56|56.75|55.15|57.6|56|55.51|53.91|0
1630072500000|2021-08-27 13:55:00|56.61|55.01|56.89|55.29|58.3|56.7|56.2|54.6|0
1630072800000|2021-08-27 14:00:00|56.68|55.08|50.94|49.34|60.17|58.57|50.94|49.34|0
1630073100000|2021-08-27 14:05:00|50.8|49.2|49.04|47.44|51.1|49.5|48.65|47.05|0
1630073400000|2021-08-27 14:10:00|49.17|47.57|47.1|45.5|49.17|47.57|46.22|44.62|0
1630073700000|2021-08-27 14:15:00|46.85|45.25|45.16|43.56|46.98|45.38|44.79|43.19|0
1630074000000|2021-08-27 14:20:00|45.04|43.44|45.41|43.81|45.54|43.94|43.93|42.33|0
1630074300000|2021-08-27 14:25:00|45.29|43.69|46.54|44.94|47.82|46.22|45.16|43.56|0
1630074600000|2021-08-27 14:30:00|46.16|44.56|46.28|44.68|46.92|45.32|45.91|44.31|0
1630074900000|2021-08-27 14:35:00|46.41|44.81|47.12|45.52|47.68|46.08|46.18|44.58|0
1630075200000|2021-08-27 14:40:00|47.38|45.78|47.9|46.3|48.42|46.82|47|45.4|0
1630075500000|2021-08-27 14:45:00|47.77|46.17|45.72|44.12|47.77|46.17|45.47|43.87|0
1630075800000|2021-08-27 14:50:00|45.53|43.93|43.18|41.58|45.59|43.99|43.18|41.58|0
1630076100000|2021-08-27 14:55:00|43.05|41.45|43.3|41.7|43.42|41.82|42.19|40.59|0
1630076400000|2021-08-27 15:00:00|43.05|41.45|44.58|42.98|44.71|43.11|42.31|40.71|0
1630076700000|2021-08-27 15:05:00|44.71|43.11|44.46|42.86|44.83|43.23|43.96|42.36|0
1630077000000|2021-08-27 15:10:00|44.58|42.98|44.45|42.85|44.95|43.35|44.21|42.61|0
1630077300000|2021-08-27 15:15:00|44.58|42.98|45.93|44.33|46.08|44.48|44.2|42.6|0
1630077600000|2021-08-27 15:20:00|45.8|44.2|45.93|44.33|46.18|44.58|45.43|43.83|0
1630077900000|2021-08-27 15:25:00|45.8|44.2|46.45|44.85|46.45|44.85|45.43|43.83|0
1630078200000|2021-08-27 15:30:00|46.32|44.72|44.81|43.21|46.32|44.72|44.81|43.21|0
1630078500000|2021-08-27 15:35:00|44.93|43.33|44.43|42.83|45.43|43.83|44.43|42.83|0
1630078800000|2021-08-27 15:40:00|44.56|42.96|43.81|42.21|44.68|43.08|43.81|42.21|0
1630079100000|2021-08-27 15:45:00|43.94|42.34|43.93|42.33|44.18|42.58|43.2|41.6|0
1630079400000|2021-08-27 15:50:00|43.81|42.21|44.3|42.7|44.55|42.95|43.81|42.21|0
1630079700000|2021-08-27 15:55:00|44.42|42.82|43.32|41.72|44.42|42.82|42.83|41.23|0
1630080000000|2021-08-27 16:00:00|43.07|41.47|43.92|42.32|43.92|42.32|42.95|41.35|0
1630080300000|2021-08-27 16:05:00|43.8|42.2|43.67|42.07|43.92|42.32|43.31|41.71|0
1630080600000|2021-08-27 16:10:00|43.8|42.2|43.67|42.07|43.92|42.32|43.43|41.83|0
1630080900000|2021-08-27 16:15:00|43.55|41.95|44.03|42.43|44.28|42.68|43.43|41.83|0
1630081200000|2021-08-27 16:20:00|43.91|42.31|43.18|41.58|44.16|42.56|43.18|41.58|0
1630081500000|2021-08-27 16:25:00|43.05|41.45|42.93|41.33|43.42|41.82|42.69|41.09|0
1630081800000|2021-08-27 16:30:00|42.81|41.21|42.32|40.72|43.05|41.45|42.21|40.61|0
1630082100000|2021-08-27 16:35:00|42.44|40.84|42.44|40.84|42.8|41.2|42.2|40.6|0
1630082400000|2021-08-27 16:40:00|42.56|40.96|43.04|41.44|43.04|41.44|42.44|40.84|0
1630082700000|2021-08-27 16:45:00|43.16|41.56|42.79|41.19|43.28|41.68|42.68|41.08|0
1630083000000|2021-08-27 16:50:00|42.67|41.07|42.43|40.83|42.91|41.31|42.43|40.83|0
1630083300000|2021-08-27 16:55:00|42.31|40.71|41.83|40.23|42.43|40.83|41.83|40.23|0
1630083600000|2021-08-27 17:00:00|41.95|40.35|41.71|40.11|42.07|40.47|41.47|39.87|0
1630083900000|2021-08-27 17:05:00|41.47|39.87|41.35|39.75|41.71|40.11|41.23|39.63|0
1630084200000|2021-08-27 17:10:00|41.46|39.86|41.34|39.74|41.58|39.98|41.11|39.51|0
1630084500000|2021-08-27 17:15:00|41.46|39.86|41.46|39.86|41.7|40.1|41.34|39.74|0
1630084800000|2021-08-27 17:20:00|41.34|39.74|40.75|39.15|41.34|39.74|40.63|39.03|0
1630085100000|2021-08-27 17:25:00|40.87|39.27|41.1|39.5|41.1|39.5|40.75|39.15|0
1630085400000|2021-08-27 17:30:00|40.98|39.38|40.74|39.14|41.21|39.61|40.63|39.03|0
1630085700000|2021-08-27 17:35:00|40.63|39.03|40.74|39.14|40.86|39.26|40.51|38.91|0
1630086000000|2021-08-27 17:40:00|40.86|39.26|41.32|39.72|41.32|39.72|40.85|39.25|0
1630086300000|2021-08-27 17:45:00|41.44|39.84|41.32|39.72|41.44|39.84|41.08|39.48|0
1630086600000|2021-08-27 17:50:00|41.44|39.84|41.31|39.71|41.55|39.95|41.2|39.6|0
1630086900000|2021-08-27 17:55:00|41.2|39.6|41.08|39.48|41.31|39.71|40.96|39.36|0
1630087200000|2021-08-27 18:00:00|40.96|39.36|42.26|40.66|42.26|40.66|40.96|39.36|0
1630087500000|2021-08-27 18:05:00|42.14|40.54|42.38|40.78|42.62|41.02|42.02|40.42|0
1630087800000|2021-08-27 18:10:00|42.5|40.9|42.01|40.41|42.5|40.9|41.89|40.29|0
1630088100000|2021-08-27 18:15:00|42.13|40.53|40.95|39.35|43.76|42.16|40.95|39.35|0
1630088400000|2021-08-27 18:20:00|40.83|39.23|40.95|39.35|41.19|39.59|40.59|38.99|0
1630088700000|2021-08-27 18:25:00|40.83|39.23|40.59|38.99|41.07|39.47|40.47|38.87|0
1630089000000|2021-08-27 18:30:00|40.47|38.87|40.23|38.63|40.58|38.98|40.23|38.63|0
1630089300000|2021-08-27 18:35:00|40.11|38.51|40.46|38.86|40.46|38.86|39.87|38.27|0
1630089600000|2021-08-27 18:40:00|40.34|38.74|40.34|38.74|40.7|39.1|40.22|38.62|0
1630089900000|2021-08-27 18:45:00|40.46|38.86|40.57|38.97|40.93|39.33|40.22|38.62|0
1630090200000|2021-08-27 18:50:00|40.45|38.85|40.57|38.97|40.69|39.09|40.33|38.73|0
1630090500000|2021-08-27 18:55:00|40.69|39.09|40.56|38.96|40.69|39.09|40.21|38.61|0
1630090800000|2021-08-27 19:00:00|40.45|38.85|39.97|38.37|40.56|38.96|39.97|38.37|0
1630091100000|2021-08-27 19:05:00|40.09|38.49|40.08|38.48|40.2|38.6|39.73|38.13|0
1630091400000|2021-08-27 19:10:00|39.97|38.37|39.73|38.13|40.08|38.48|39.61|38.01|0
1630091700000|2021-08-27 19:15:00|39.61|38.01|39.14|37.54|39.61|38.01|39.03|37.43|0
1630092000000|2021-08-27 19:20:00|39.26|37.66|39.14|37.54|39.37|37.77|38.91|37.31|0
1630092300000|2021-08-27 19:25:00|39.02|37.42|39.83|38.23|39.84|38.24|38.91|37.31|0
1630092600000|2021-08-27 19:30:00|39.72|38.12|39.95|38.35|40.42|38.82|39.72|38.12|0
1630092900000|2021-08-27 19:35:00|40.07|38.47|40.61|39.01|41.35|39.75|39.83|38.23|0
1630093200000|2021-08-27 19:40:00|40.73|39.13|39.78|38.18|40.96|39.36|39.67|38.07|0
1630093500000|2021-08-27 19:45:00|39.67|38.07|40.13|38.53|40.25|38.65|38.86|37.26|0
1630093800000|2021-08-27 19:50:00|39.55|37.95|40.72|39.12|40.96|39.36|39.55|37.95|0
1630094100000|2021-08-27 19:55:00|40.95|39.35|40.83|39.23|41.79|40.19|40.48|38.88|0
1630094400000|2021-08-27 20:00:00|41.19|39.59|40.47|38.87|41.19|39.59|40.36|38.76|0
1630094700000|2021-08-27 20:05:00|40.59|38.99|41.78|40.18|41.9|40.3|40.47|38.87|0
1630095000000|2021-08-27 20:10:00|41.54|39.94|41.42|39.82|41.78|40.18|41.42|39.82|0
1630307100000|2021-08-30 07:05:00|38.65|37.05|38.65|37.05|38.77|37.17|38.13|36.53|0
1630307400000|2021-08-30 07:10:00|38.71|37.11|39|37.4|39.12|37.52|38.65|37.05|0
1630307700000|2021-08-30 07:15:00|38.88|37.28|38.88|37.28|39.23|37.63|38.64|37.04|0
1630308000000|2021-08-30 07:20:00|38.76|37.16|38.29|36.69|38.99|37.39|38.12|36.52|0
1630308300000|2021-08-30 07:25:00|38.17|36.57|38.99|37.39|39.1|37.5|38.06|36.46|0
1630308600000|2021-08-30 07:30:00|38.87|37.27|38.75|37.15|38.99|37.39|38.63|37.03|0
1630308900000|2021-08-30 07:35:00|38.63|37.03|38.86|37.26|39.1|37.5|38.63|37.03|0
1630309200000|2021-08-30 07:40:00|38.74|37.14|38.51|36.91|39.1|37.5|38.51|36.91|0
1630309500000|2021-08-30 07:45:00|38.57|36.97|38.5|36.9|38.62|37.02|38.22|36.62|0
1630309800000|2021-08-30 07:50:00|38.39|36.79|38.38|36.78|38.62|37.02|38.38|36.78|0
1630310100000|2021-08-30 07:55:00|38.5|36.9|38.15|36.55|38.61|37.01|38.15|36.55|0
1630310400000|2021-08-30 08:00:00|38.26|36.66|38.49|36.89|38.49|36.89|38.15|36.55|0
1630310700000|2021-08-30 08:05:00|38.61|37.01|38.14|36.54|38.61|37.01|38.14|36.54|0
1630311000000|2021-08-30 08:10:00|38.25|36.65|38.25|36.65|38.37|36.77|38.14|36.54|0
1630311300000|2021-08-30 08:15:00|38.19|36.59|37.67|36.07|38.25|36.65|37.55|35.95|0
1630311600000|2021-08-30 08:20:00|37.73|36.13|37.78|36.18|37.78|36.18|37.55|35.95|0
1630311900000|2021-08-30 08:25:00|37.9|36.3|37.66|36.06|37.9|36.3|37.66|36.06|0
1630312200000|2021-08-30 08:30:00|37.78|36.18|37.89|36.29|38.12|36.52|37.77|36.17|0
1630312500000|2021-08-30 08:35:00|37.77|36.17|38|36.4|38.06|36.46|37.77|36.17|0
1630312800000|2021-08-30 08:40:00|38.11|36.51|38.11|36.51|38.34|36.74|38|36.4|0
1630313100000|2021-08-30 08:45:00|38.23|36.63|38.22|36.62|38.34|36.74|38.11|36.51|0
1630313400000|2021-08-30 08:50:00|38.34|36.74|38.22|36.62|38.34|36.74|38.1|36.5|0
1630313700000|2021-08-30 08:55:00|38.1|36.5|37.87|36.27|38.22|36.62|37.87|36.27|0
1630314000000|2021-08-30 09:00:00|37.98|36.38|38.16|36.56|38.21|36.61|37.98|36.38|0
1630314300000|2021-08-30 09:05:00|38.21|36.61|37.86|36.26|38.33|36.73|37.74|36.14|0
1630314600000|2021-08-30 09:10:00|37.98|36.38|37.63|36.03|37.98|36.38|37.63|36.03|0
1630314900000|2021-08-30 09:15:00|37.57|35.97|37.74|36.14|37.85|36.25|37.51|35.91|0
1630315200000|2021-08-30 09:20:00|37.8|36.2|37.73|36.13|38.08|36.48|37.62|36.02|0
1630315500000|2021-08-30 09:25:00|37.85|36.25|37.96|36.36|38.08|36.48|37.85|36.25|0
1630315800000|2021-08-30 09:30:00|38.19|36.59|38.07|36.47|38.31|36.71|38.07|36.47|0
1630316100000|2021-08-30 09:35:00|38.19|36.59|38.3|36.7|38.42|36.82|38.19|36.59|0
1630316400000|2021-08-30 09:40:00|38.24|36.64|38.18|36.58|38.3|36.7|38.06|36.46|0
1630316700000|2021-08-30 09:45:00|38.06|36.46|38.29|36.69|38.3|36.7|38.06|36.46|0
1630317000000|2021-08-30 09:50:00|38.41|36.81|38.17|36.57|38.41|36.81|38.17|36.57|0
1630317300000|2021-08-30 09:55:00|38.05|36.45|37.82|36.22|38.17|36.57|37.82|36.22|0
1630317600000|2021-08-30 10:00:00|37.7|36.1|37.82|36.22|37.82|36.22|37.7|36.1|0
1630317900000|2021-08-30 10:05:00|37.88|36.28|37.81|36.21|37.93|36.33|37.7|36.1|0
1630318200000|2021-08-30 10:10:00|37.7|36.1|37.81|36.21|37.81|36.21|37.58|35.98|0
1630318500000|2021-08-30 10:15:00|37.75|36.15|37.69|36.09|38.04|36.44|37.69|36.09|0
1630318800000|2021-08-30 10:20:00|37.57|35.97|37.46|35.86|37.69|36.09|37.23|35.63|0
1630319100000|2021-08-30 10:25:00|37.4|35.8|37.22|35.62|37.57|35.97|37.22|35.62|0
1630319400000|2021-08-30 10:30:00|37.34|35.74|37.22|35.62|37.34|35.74|37.11|35.51|0
1630319700000|2021-08-30 10:35:00|37.11|35.51|37.22|35.62|37.33|35.73|37.1|35.5|0
1630320000000|2021-08-30 10:40:00|37.21|35.61|36.76|35.16|37.27|35.67|36.76|35.16|0
1630320300000|2021-08-30 10:45:00|36.87|35.27|37.32|35.72|37.44|35.84|36.87|35.27|0
1630320600000|2021-08-30 10:50:00|37.44|35.84|37.66|36.06|37.66|36.06|37.43|35.83|0
1630320900000|2021-08-30 10:55:00|37.78|36.18|37.54|35.94|37.89|36.29|37.54|35.94|0
1630321200000|2021-08-30 11:00:00|37.66|36.06|37.77|36.17|37.89|36.29|37.66|36.06|0
1630321500000|2021-08-30 11:05:00|37.65|36.05|37.77|36.17|37.77|36.17|37.65|36.05|0
1630321800000|2021-08-30 11:10:00|37.76|36.16|37.65|36.05|37.76|36.16|37.53|35.93|0
1630322100000|2021-08-30 11:15:00|37.53|35.93|37.41|35.81|37.53|35.93|37.3|35.7|0
1630322400000|2021-08-30 11:20:00|37.47|35.87|37.68|36.08|38.48|36.88|37.41|35.81|0
1630322700000|2021-08-30 11:25:00|37.79|36.19|37.79|36.19|37.91|36.31|37.79|36.19|0
1630323000000|2021-08-30 11:30:00|37.67|36.07|37.67|36.07|37.9|36.3|37.67|36.07|0
1630323300000|2021-08-30 11:35:00|37.79|36.19|37.78|36.18|37.9|36.3|37.67|36.07|0
1630323600000|2021-08-30 11:40:00|37.9|36.3|37.78|36.18|37.9|36.3|37.78|36.18|0
1630323900000|2021-08-30 11:45:00|37.66|36.06|37.66|36.06|37.77|36.17|37.66|36.06|0
1630324200000|2021-08-30 11:50:00|37.54|35.94|37.65|36.05|37.66|36.06|37.54|35.94|0
1630324500000|2021-08-30 11:55:00|37.54|35.94|37.42|35.82|37.54|35.94|37.42|35.82|0
1630324800000|2021-08-30 12:00:00|37.31|35.71|36.4|34.8|37.31|35.71|36.28|34.68|0
1630325100000|2021-08-30 12:05:00|36.51|34.91|36.62|35.02|36.84|35.24|36.4|34.8|0
1630325400000|2021-08-30 12:10:00|36.73|35.13|37.18|35.58|37.3|35.7|36.62|35.02|0
1630325700000|2021-08-30 12:15:00|37.29|35.69|37.41|35.81|37.52|35.92|37.18|35.58|0
1630326000000|2021-08-30 12:20:00|37.52|35.92|37.4|35.8|37.63|36.03|37.4|35.8|0
1630326300000|2021-08-30 12:25:00|37.29|35.69|37.63|36.03|37.74|36.14|37.29|35.69|0
1630326600000|2021-08-30 12:30:00|37.74|36.14|37.62|36.02|37.74|36.14|37.62|36.02|0
1630326900000|2021-08-30 12:35:00|37.74|36.14|37.39|35.79|37.85|36.25|37.39|35.79|0
1630327200000|2021-08-30 12:40:00|37.5|35.9|37.27|35.67|37.5|35.9|37.27|35.67|0
1630327500000|2021-08-30 12:45:00|37.39|35.79|36.59|34.99|37.39|35.79|36.59|34.99|0
1630327800000|2021-08-30 12:50:00|36.7|35.1|36.69|35.09|36.81|35.21|36.58|34.98|0
1630328100000|2021-08-30 12:55:00|36.58|34.98|36.58|34.98|36.92|35.32|36.36|34.76|0
1630328400000|2021-08-30 13:00:00|36.69|35.09|36.35|34.75|36.69|35.09|36.35|34.75|0
1630328700000|2021-08-30 13:05:00|36.24|34.64|36.23|34.63|36.35|34.75|36.01|34.41|0
1630329000000|2021-08-30 13:10:00|36.34|34.74|36.12|34.52|36.34|34.74|36.12|34.52|0
1630329300000|2021-08-30 13:15:00|36.23|34.63|36.22|34.62|36.23|34.63|36.11|34.51|0
1630329600000|2021-08-30 13:20:00|36.34|34.74|36.22|34.62|36.67|35.07|36.22|34.62|0
1630329900000|2021-08-30 13:25:00|36|34.4|35.77|34.17|36.22|34.62|35.44|33.84|0
1630330200000|2021-08-30 13:30:00|35.44|33.84|36.32|34.72|36.55|34.95|34.34|32.74|0
1630330500000|2021-08-30 13:35:00|36.21|34.61|34.99|33.39|36.78|35.18|34.66|33.06|0
1630330800000|2021-08-30 13:40:00|34.88|33.28|36.32|34.72|36.88|35.28|34.88|33.28|0
1630331100000|2021-08-30 13:45:00|36.2|34.6|35.64|34.04|36.77|35.17|34.98|33.38|0
1630331400000|2021-08-30 13:50:00|35.42|33.82|34.32|32.72|35.75|34.15|34|32.4|0
1630331700000|2021-08-30 13:55:00|34.22|32.62|34.77|33.17|35.1|33.5|34|32.4|0
1630332000000|2021-08-30 14:00:00|34.67|33.07|34.81|33.21|35.31|33.71|33.96|32.36|0
1630332300000|2021-08-30 14:05:00|34.6|33|34.28|32.68|34.71|33.11|34.07|32.47|0
1630332600000|2021-08-30 14:10:00|34.38|32.78|34.7|33.1|35.13|33.53|34.17|32.57|0
1630332900000|2021-08-30 14:15:00|34.59|32.99|33.53|31.93|34.59|32.99|33.42|31.82|0
1630333200000|2021-08-30 14:20:00|33.63|32.03|32.38|30.78|33.74|32.14|31.88|30.28|0
1630333500000|2021-08-30 14:25:00|32.48|30.88|32.17|30.57|32.78|31.18|32.07|30.47|0
1630333800000|2021-08-30 14:30:00|32.07|30.47|31.76|30.16|32.47|30.87|31.67|30.07|0
1630334100000|2021-08-30 14:35:00|31.66|30.06|31.07|29.47|31.86|30.26|30.97|29.37|0
1630334400000|2021-08-30 14:40:00|30.97|29.37|30.57|28.97|31.16|29.56|30.57|28.97|0
1630334700000|2021-08-30 14:45:00|30.67|29.07|30.28|28.68|31.06|29.46|29.99|28.39|0
1630335000000|2021-08-30 14:50:00|30.38|28.78|29.89|28.29|30.47|28.87|29.51|27.91|0
1630335300000|2021-08-30 14:55:00|29.79|28.19|30.45|28.85|31.41|29.81|29.6|28|0
1630335600000|2021-08-30 15:00:00|30.54|28.94|30.73|29.13|31.02|29.42|30.54|28.94|0
1630335900000|2021-08-30 15:05:00|30.83|29.23|30.15|28.55|30.83|29.23|29.96|28.36|0
1630336200000|2021-08-30 15:10:00|30.06|28.46|29.58|27.98|30.34|28.74|29.49|27.89|0
1630336500000|2021-08-30 15:15:00|29.68|28.08|30.91|29.31|30.91|29.31|29.4|27.8|0
1630336800000|2021-08-30 15:20:00|31.01|29.41|31.1|29.5|31.1|29.5|30.33|28.73|0
1630337100000|2021-08-30 15:25:00|31.2|29.6|31|29.4|31.2|29.6|30.71|29.11|0
1630337400000|2021-08-30 15:30:00|30.9|29.3|30.04|28.44|31.1|29.5|29.94|28.34|0
1630337700000|2021-08-30 15:35:00|29.94|28.34|30.61|29.01|30.7|29.1|29.94|28.34|0
1630338000000|2021-08-30 15:40:00|30.7|29.1|30.31|28.71|30.89|29.29|30.31|28.71|0
1630338300000|2021-08-30 15:45:00|30.41|28.81|30.41|28.81|30.7|29.1|30.12|28.52|0
1630338600000|2021-08-30 15:50:00|30.31|28.71|30.12|28.52|30.31|28.71|30.02|28.42|0
1630338900000|2021-08-30 15:55:00|30.02|28.42|30.02|28.42|30.02|28.42|29.64|28.04|0
1630339200000|2021-08-30 16:00:00|29.92|28.32|30.2|28.6|30.49|28.89|29.83|28.23|0
1630339500000|2021-08-30 16:05:00|30.3|28.7|30.68|29.08|30.68|29.08|30.11|28.51|0
1630339800000|2021-08-30 16:10:00|30.58|28.98|30.48|28.88|30.68|29.08|30.2|28.6|0
1630340100000|2021-08-30 16:15:00|30.58|28.98|31.44|29.84|31.44|29.84|30.39|28.79|0
1630340400000|2021-08-30 16:20:00|31.35|29.75|30.87|29.27|31.54|29.94|28.75|27.15|0
1630340700000|2021-08-30 16:25:00|30.96|29.36|30.86|29.26|31.26|29.66|30.67|29.07|0
1630341000000|2021-08-30 16:30:00|30.76|29.16|30.76|29.16|31.15|29.55|30.76|29.16|0
1630341300000|2021-08-30 16:35:00|30.66|29.06|30.18|28.58|30.76|29.16|30.08|28.48|0
1630341600000|2021-08-30 16:40:00|30.17|28.57|30.07|28.47|30.37|28.77|30.07|28.47|0
1630341900000|2021-08-30 16:45:00|30.17|28.57|30.26|28.66|30.36|28.76|30.17|28.57|0
1630342200000|2021-08-30 16:50:00|30.36|28.76|30.07|28.47|30.46|28.86|29.97|28.37|0
1630342500000|2021-08-30 16:55:00|30.16|28.56|29.87|28.27|30.26|28.66|29.87|28.27|0
1630342800000|2021-08-30 17:00:00|29.78|28.18|30.25|28.65|30.25|28.65|29.78|28.18|0
1630343100000|2021-08-30 17:05:00|30.16|28.56|29.86|28.26|30.25|28.65|29.77|28.17|0
1630343400000|2021-08-30 17:10:00|29.77|28.17|29.67|28.07|29.77|28.17|29.57|27.97|0
1630343700000|2021-08-30 17:15:00|29.76|28.16|30.05|28.45|30.05|28.45|29.76|28.16|0
1630344000000|2021-08-30 17:20:00|29.95|28.35|29.95|28.35|30.14|28.54|29.95|28.35|0
1630344300000|2021-08-30 17:25:00|29.85|28.25|29.94|28.34|30.04|28.44|29.75|28.15|0
1630344600000|2021-08-30 17:30:00|29.85|28.25|29.94|28.34|30.23|28.63|29.75|28.15|0
1630344900000|2021-08-30 17:35:00|30.03|28.43|29.84|28.24|30.03|28.43|29.84|28.24|0
1630345200000|2021-08-30 17:40:00|29.74|28.14|29.46|27.86|29.84|28.24|29.46|27.86|0
1630345500000|2021-08-30 17:45:00|29.45|27.85|29.17|27.57|29.45|27.85|29.17|27.57|0
1630345800000|2021-08-30 17:50:00|29.07|27.47|29.07|27.47|29.26|27.66|28.98|27.38|0
1630346100000|2021-08-30 17:55:00|29.16|27.56|28.97|27.37|29.35|27.75|28.97|27.37|0
1630346400000|2021-08-30 18:00:00|29.07|27.47|29.06|27.46|29.54|27.94|29.06|27.46|0
1630346700000|2021-08-30 18:05:00|28.97|27.37|29.34|27.74|29.34|27.74|28.88|27.28|0
1630347000000|2021-08-30 18:10:00|29.44|27.84|29.34|27.74|29.53|27.93|29.06|27.46|0
1630347300000|2021-08-30 18:15:00|29.43|27.83|29.43|27.83|29.43|27.83|28.49|26.89|0
1630347600000|2021-08-30 18:20:00|29.52|27.92|29.52|27.92|29.71|28.11|29.42|27.82|0
1630347900000|2021-08-30 18:25:00|29.61|28.01|29.23|27.63|29.61|28.01|29.23|27.63|0
1630348200000|2021-08-30 18:30:00|29.14|27.54|29.51|27.91|29.61|28.01|29.14|27.54|0
1630348500000|2021-08-30 18:35:00|29.42|27.82|29.89|28.29|29.89|28.29|29.42|27.82|0
1630348800000|2021-08-30 18:40:00|29.79|28.19|30.17|28.57|30.17|28.57|29.6|28|0
1630349100000|2021-08-30 18:45:00|30.07|28.47|29.59|27.99|30.17|28.57|29.59|27.99|0
1630349400000|2021-08-30 18:50:00|29.69|28.09|29.31|27.71|29.69|28.09|29.31|27.71|0
1630349700000|2021-08-30 18:55:00|29.4|27.8|29.21|27.61|29.4|27.8|29.12|27.52|0
1630350000000|2021-08-30 19:00:00|29.3|27.7|29.02|27.42|29.4|27.8|28.92|27.32|0
1630350300000|2021-08-30 19:05:00|29.11|27.51|28.92|27.32|29.2|27.6|28.83|27.23|0
1630350600000|2021-08-30 19:10:00|28.82|27.22|29.19|27.59|29.29|27.69|28.82|27.22|0
1630350900000|2021-08-30 19:15:00|29.24|27.64|29.47|27.87|29.57|27.97|29.01|27.41|0
1630351200000|2021-08-30 19:20:00|29.38|27.78|29.66|28.06|29.85|28.25|29.19|27.59|0
1630351500000|2021-08-30 19:25:00|29.76|28.16|29.8|28.2|29.85|28.25|29.47|27.87|0
1630351800000|2021-08-30 19:30:00|29.85|28.25|30.09|28.49|30.23|28.63|29.75|28.15|0
1630352100000|2021-08-30 19:35:00|30.04|28.44|30.13|28.53|30.61|29.01|30.03|28.43|0
1630352400000|2021-08-30 19:40:00|30.22|28.62|30.8|29.2|30.9|29.3|30.13|28.53|0
1630352700000|2021-08-30 19:45:00|30.9|29.3|30.31|28.71|31|29.4|30.31|28.71|0
1630353000000|2021-08-30 19:50:00|30.41|28.81|30.99|29.39|31.29|29.69|30.41|28.81|0
1630353300000|2021-08-30 19:55:00|31.09|29.49|32.18|30.58|32.18|30.58|30.99|29.39|0
1630353600000|2021-08-30 20:00:00|31.88|30.28|30.32|28.72|32.39|30.79|30.22|28.62|0
1630353900000|2021-08-30 20:05:00|30.42|28.82|30.31|28.71|30.52|28.92|30.21|28.61|0
1630354200000|2021-08-30 20:10:00|30.21|28.61|29.62|28.02|30.31|28.71|29.62|28.02|0
1630354500000|2021-08-30 20:15:00|29.92|27.92|29.81|27.81|29.92|27.92|29.62|27.62|0
1630354800000|2021-08-30 20:20:00|29.72|27.72|29.62|27.62|29.81|27.81|29.52|27.52|0
1630355100000|2021-08-30 20:25:00|29.61|27.61|29.32|27.32|29.61|27.61|29.32|27.32|0
1630355400000|2021-08-30 20:30:00|29.42|27.42|29.03|27.03|29.42|27.42|29.03|27.03|0
1630355700000|2021-08-30 20:35:00|28.93|26.93|28.64|26.64|28.93|26.93|28.64|26.64|0
1630356000000|2021-08-30 20:40:00|28.74|26.74|28.54|26.54|28.83|26.83|28.54|26.54|0
1630356300000|2021-08-30 20:45:00|28.64|26.64|28.63|26.63|28.64|26.64|28.54|26.54|0
1630356600000|2021-08-30 20:50:00|28.54|26.54|28.54|26.54|28.63|26.63|28.54|26.54|0
1630356900000|2021-08-30 20:55:00|28.53|26.53|28.68|26.68|28.68|26.68|28.53|26.53|0
1630357200000|2021-08-30 21:00:00|28.63|26.63|28.74|26.74|28.74|26.74|28.63|26.63|0
1630357500000|2021-08-30 21:05:00|28.72|26.72|28.74|26.74|28.74|26.74|28.72|26.72|0
1630357800000|2021-08-30 21:10:00|28.73|26.73|28.73|26.73|28.78|26.78|28.73|26.73|0
1630358100000|2021-08-30 21:15:00|28.54|26.54|28.65|26.65|28.65|26.65|28.54|26.54|0
1630358400000|2021-08-30 21:20:00|28.64|26.64|28.71|26.71|28.78|26.78|28.63|26.63|0
1630358700000|2021-08-30 21:25:00|28.72|26.72|28.77|26.77|28.78|26.78|28.72|26.72|0
1630359300000|2021-08-30 21:35:00|28.76|26.76|28.72|26.72|28.76|26.76|28.72|26.72|0
1630359600000|2021-08-30 21:40:00|28.71|26.71|28.65|26.65|28.74|26.74|28.65|26.65|0
1630359900000|2021-08-30 21:45:00|28.67|26.67|28.76|26.76|28.84|26.84|28.65|26.65|0
1630360200000|2021-08-30 21:50:00|28.75|26.75|28.73|26.73|28.75|26.75|28.68|26.68|0
1630360500000|2021-08-30 21:55:00|28.74|26.74|28.61|26.61|28.87|26.87|28.6|26.6|0
1630360800000|2021-08-30 22:00:00|28.82|26.82|28.96|26.96|29.06|27.06|28.67|26.67|0
1630361100000|2021-08-30 22:05:00|29.05|27.05|29.05|27.05|29.05|27.05|28.95|26.95|0
1630361400000|2021-08-30 22:10:00|28.86|26.86|28.47|26.47|28.86|26.86|28.29|26.29|0
1630361700000|2021-08-30 22:15:00|28.38|26.38|28.19|26.19|28.47|26.47|28.09|26.09|0
1630362000000|2021-08-30 22:20:00|28.28|26.28|28.37|26.37|28.47|26.47|28.09|26.09|0
1630362300000|2021-08-30 22:25:00|28.28|26.28|28.27|26.27|28.37|26.37|28.27|26.27|0
1630362600000|2021-08-30 22:30:00|28.37|26.37|28.46|26.46|28.46|26.46|28.37|26.37|0
1630362900000|2021-08-30 22:35:00|28.55|26.55|28.55|26.55|28.74|26.74|28.55|26.55|0
1630363200000|2021-08-30 22:40:00|28.45|26.45|28.55|26.55|28.55|26.55|28.45|26.45|0
1630363500000|2021-08-30 22:45:00|28.54|26.54|28.54|26.54|28.54|26.54|28.54|26.54|0
1630363800000|2021-08-30 22:50:00|28.64|26.64|28.63|26.63|28.64|26.64|28.63|26.63|0
1630364100000|2021-08-30 22:55:00|28.54|26.54|28.53|26.53|28.54|26.54|28.44|26.44|0
1630364400000|2021-08-30 23:00:00|28.44|26.44|28.44|26.44|28.53|26.53|28.44|26.44|0
1630364700000|2021-08-30 23:05:00|28.43|26.43|28.62|26.62|28.72|26.72|28.43|26.43|0
1630365000000|2021-08-30 23:10:00|28.72|26.72|28.71|26.71|28.91|26.91|28.62|26.62|0
1630365600000|2021-08-30 23:20:00|28.8|26.8|29.09|27.09|29.09|27.09|28.71|26.71|0
1630365900000|2021-08-30 23:25:00|28.99|26.99|29.08|27.08|29.18|27.18|28.99|26.99|0
1630366200000|2021-08-30 23:30:00|29.18|27.18|29.08|27.08|29.18|27.18|29.08|27.08|0
1630366500000|2021-08-30 23:35:00|28.98|26.98|29.08|27.08|29.08|27.08|28.89|26.89|0
1630366800000|2021-08-30 23:40:00|29.17|27.17|29.46|27.46|29.46|27.46|29.17|27.17|0
1630367100000|2021-08-30 23:45:00|29.56|27.56|29.55|27.55|29.85|27.85|29.55|27.55|0
1630367400000|2021-08-30 23:50:00|29.65|27.65|29.75|27.75|29.84|27.84|29.55|27.55|0
1630367700000|2021-08-30 23:55:00|29.65|27.65|29.55|27.55|29.74|27.74|29.45|27.45|0
1630368000000|2021-08-31 00:00:00|29.64|27.64|29.93|27.93|30.03|28.03|29.45|27.45|0
1630368300000|2021-08-31 00:05:00|29.84|27.84|29.15|27.15|30.13|28.13|29.05|27.05|0
1630368600000|2021-08-31 00:10:00|29.25|27.25|29.68|27.68|29.83|27.83|29.15|27.15|0
1630368900000|2021-08-31 00:15:00|29.63|27.63|29.73|27.73|30.12|28.12|29.63|27.63|0
1630369200000|2021-08-31 00:20:00|29.63|27.63|30.02|28.02|30.02|28.02|29.63|27.63|0
1630369500000|2021-08-31 00:25:00|29.92|27.92|29.82|27.82|30.02|28.02|29.72|27.72|0
1630369800000|2021-08-31 00:30:00|29.87|27.87|29.71|27.71|30.01|28.01|29.71|27.71|0
1630370100000|2021-08-31 00:35:00|29.81|27.81|29.81|27.81|30.01|28.01|29.71|27.71|0
1630370400000|2021-08-31 00:40:00|29.71|27.71|30|28|30.1|28.1|29.71|27.71|0
1630370700000|2021-08-31 00:45:00|30.05|28.05|29.8|27.8|30.1|28.1|29.7|27.7|0
1630371000000|2021-08-31 00:50:00|29.75|27.75|29.8|27.8|29.8|27.8|29.7|27.7|0
1630371300000|2021-08-31 00:55:00|29.75|27.75|29.89|27.89|29.89|27.89|29.7|27.7|0
1630371600000|2021-08-31 01:00:00|29.99|27.99|29.79|27.79|30.19|28.19|29.79|27.79|0
1630371900000|2021-08-31 01:05:00|29.89|27.89|29.69|27.69|29.89|27.89|29.49|27.49|0
1630372200000|2021-08-31 01:10:00|29.79|27.79|29.39|27.39|29.93|27.93|29.39|27.39|0
1630372500000|2021-08-31 01:15:00|29.49|27.49|29.48|27.48|29.68|27.68|29.29|27.29|0
1630372800000|2021-08-31 01:20:00|29.58|27.58|29.48|27.48|29.58|27.58|29.38|27.38|0
1630373100000|2021-08-31 01:25:00|29.43|27.43|29.67|27.67|29.67|27.67|29.38|27.38|0
1630373400000|2021-08-31 01:30:00|29.57|27.57|29.67|27.67|29.77|27.77|29.48|27.48|0
1630373700000|2021-08-31 01:35:00|29.62|27.62|29.57|27.57|29.76|27.76|29.37|27.37|0
1630374000000|2021-08-31 01:40:00|29.66|27.66|29.66|27.66|29.66|27.66|29.37|27.37|0
1630374300000|2021-08-31 01:45:00|29.76|27.76|29.75|27.75|29.95|27.95|29.66|27.66|0
1630374600000|2021-08-31 01:50:00|29.85|27.85|29.95|27.95|29.95|27.95|29.8|27.8|0
1630374900000|2021-08-31 01:55:00|29.85|27.85|30.04|28.04|30.14|28.14|29.85|27.85|0
1630375200000|2021-08-31 02:00:00|30.14|28.14|30.34|28.34|30.34|28.34|30.04|28.04|0
1630375500000|2021-08-31 02:05:00|30.24|28.24|29.84|27.84|30.24|28.24|29.74|27.74|0
1630375800000|2021-08-31 02:10:00|29.79|27.79|29.93|27.93|30.03|28.03|29.74|27.74|0
1630376100000|2021-08-31 02:15:00|30.03|28.03|30.12|28.12|30.23|28.23|30.03|28.03|0
1630376400000|2021-08-31 02:20:00|30.08|28.08|29.92|27.92|30.12|28.12|29.83|27.83|0
1630376700000|2021-08-31 02:25:00|29.82|27.82|29.72|27.72|29.92|27.92|29.62|27.62|0
1630377000000|2021-08-31 02:30:00|29.77|27.77|29.82|27.82|30.01|28.01|29.72|27.72|0
1630377300000|2021-08-31 02:35:00|29.92|27.92|29.81|27.81|30.01|28.01|29.81|27.81|0
1630377600000|2021-08-31 02:40:00|29.77|27.77|29.71|27.71|29.77|27.77|29.61|27.61|0
1630377900000|2021-08-31 02:45:00|29.81|27.81|29.81|27.81|29.91|27.91|29.61|27.61|0
1630378200000|2021-08-31 02:50:00|29.86|27.86|29.9|27.9|29.9|27.9|29.8|27.8|0
1630378500000|2021-08-31 02:55:00|29.85|27.85|29.8|27.8|29.9|27.9|29.8|27.8|0
1630378800000|2021-08-31 03:00:00|29.75|27.75|29.6|27.6|29.8|27.8|29.6|27.6|0
1630379100000|2021-08-31 03:05:00|29.65|27.65|29.11|27.11|29.7|27.7|29.11|27.11|0
1630379400000|2021-08-31 03:10:00|29.06|27.06|28.91|26.91|29.2|27.2|28.77|26.77|0
1630379700000|2021-08-31 03:15:00|28.81|26.81|28.67|26.67|28.81|26.81|28.52|26.52|0
1630380000000|2021-08-31 03:20:00|28.71|26.71|28.71|26.71|28.76|26.76|28.52|26.52|0
1630380300000|2021-08-31 03:25:00|28.66|26.66|28.71|26.71|28.71|26.71|28.61|26.61|0
1630380600000|2021-08-31 03:30:00|28.8|26.8|28.32|26.32|28.8|26.8|28.32|26.32|0
1630380900000|2021-08-31 03:35:00|28.42|26.42|28.32|26.32|28.42|26.42|28.22|26.22|0
1630381200000|2021-08-31 03:40:00|28.41|26.41|28.41|26.41|28.51|26.51|28.31|26.31|0
1630381500000|2021-08-31 03:45:00|28.36|26.36|28.31|26.31|28.41|26.41|28.31|26.31|0
1630381800000|2021-08-31 03:50:00|28.21|26.21|27.83|25.83|28.31|26.31|27.83|25.83|0
1630382100000|2021-08-31 03:55:00|27.74|25.74|28.11|26.11|28.11|26.11|27.74|25.74|0
1630382400000|2021-08-31 04:00:00|28.02|26.02|28.16|26.16|28.3|26.3|28.02|26.02|0
1630382700000|2021-08-31 04:05:00|28.2|26.2|28.1|26.1|28.2|26.2|28.01|26.01|0
1630383000000|2021-08-31 04:10:00|28.06|26.06|27.91|25.91|28.1|26.1|27.82|25.82|0
1630383300000|2021-08-31 04:15:00|27.96|25.96|27.72|25.72|28.01|26.01|27.72|25.72|0
1630383600000|2021-08-31 04:20:00|27.82|25.82|27.81|25.81|27.91|25.91|27.72|25.72|0
1630383900000|2021-08-31 04:25:00|27.9|25.9|27.81|25.81|27.9|25.9|27.81|25.81|0
1630384200000|2021-08-31 04:30:00|27.71|25.71|27.8|25.8|27.81|25.81|27.71|25.71|0
1630384500000|2021-08-31 04:35:00|27.71|25.71|27.8|25.8|27.9|25.9|27.71|25.71|0
1630384800000|2021-08-31 04:40:00|27.75|25.75|27.52|25.52|27.8|25.8|27.33|25.33|0
1630385100000|2021-08-31 04:45:00|27.42|25.42|27.91|25.91|28.09|26.09|27.33|25.33|0
1630385400000|2021-08-31 04:50:00|28.28|26.28|28.19|26.19|28.47|26.47|28|26|0
1630385700000|2021-08-31 04:55:00|28.1|26.1|27.18|25.18|28.1|26.1|27.01|25.01|0
1630386000000|2021-08-31 05:00:00|27.1|25.1|27|25|27.1|25.1|26.21|24.21|0
1630386300000|2021-08-31 05:05:00|26.91|24.91|27.27|25.27|27.45|25.45|26.82|24.82|0
1630386600000|2021-08-31 05:10:00|27.18|25.18|27.17|25.17|27.36|25.36|27.13|25.13|0
1630386900000|2021-08-31 05:15:00|27.08|25.08|26.37|24.37|27.08|25.08|26.37|24.37|0
1630387200000|2021-08-31 05:20:00|26.46|24.46|26.81|24.81|26.81|24.81|26.2|24.2|0
1630387500000|2021-08-31 05:25:00|26.77|24.77|26.63|24.63|26.81|24.81|26.54|24.54|0
1630387800000|2021-08-31 05:30:00|26.67|24.67|26.62|24.62|26.89|24.89|26.62|24.62|0
1630388100000|2021-08-31 05:35:00|26.54|24.54|26.36|24.36|26.62|24.62|26.27|24.27|0
1630388400000|2021-08-31 05:40:00|26.44|24.44|26.44|24.44|26.62|24.62|26.18|24.18|0
1630388700000|2021-08-31 05:45:00|26.49|24.49|26.17|24.17|26.53|24.53|26.09|24.09|0
1630389000000|2021-08-31 05:50:00|26.26|24.26|26.17|24.17|26.35|24.35|26.08|24.08|0
1630389300000|2021-08-31 05:55:00|26.26|24.26|26.25|24.25|26.43|24.43|26.17|24.17|0
1630389600000|2021-08-31 06:00:00|26.21|24.21|25.56|23.56|26.43|24.43|25.56|23.56|0
1630389900000|2021-08-31 06:05:00|25.47|23.47|25.9|23.9|26.25|24.25|25.38|23.38|0
1630390200000|2021-08-31 06:10:00|25.81|23.81|25.46|23.46|26.07|24.07|25.46|23.46|0
1630390500000|2021-08-31 06:15:00|25.51|23.51|25.72|23.72|25.81|23.81|25.42|23.42|0
1630390800000|2021-08-31 06:20:00|25.63|23.63|25.63|23.63|25.71|23.71|25.46|23.46|0
1630391100000|2021-08-31 06:25:00|25.71|23.71|25.71|23.71|25.8|23.8|25.46|23.46|0
1630391400000|2021-08-31 06:30:00|25.75|23.75|25.7|23.7|25.75|23.75|25.37|23.37|0
1630391700000|2021-08-31 06:35:00|25.79|23.79|25.87|23.87|25.96|23.96|25.7|23.7|0
1630392000000|2021-08-31 06:40:00|25.92|23.92|26.13|24.13|26.31|24.31|25.87|23.87|0
1630392300000|2021-08-31 06:45:00|26.22|24.22|26.21|24.21|26.3|24.3|26.13|24.13|0
1630392600000|2021-08-31 06:50:00|26.13|24.13|26.3|24.3|26.3|24.3|25.95|23.95|0
1630392900000|2021-08-31 06:55:00|26.21|24.21|26.21|24.21|26.3|24.3|26.12|24.12|0
1630393200000|2021-08-31 07:00:00|26.29|24.29|26.25|24.25|26.82|24.82|26.12|24.12|0
1630393500000|2021-08-31 07:05:00|26.09|24.49|25.96|24.36|26.48|24.88|25.91|24.31|0
1630393800000|2021-08-31 07:10:00|25.91|24.31|26.17|24.57|26.35|24.75|25.91|24.31|0
1630394100000|2021-08-31 07:15:00|26.21|24.61|26.16|24.56|26.43|24.83|26.08|24.48|0
1630394400000|2021-08-31 07:20:00|26.21|24.61|26.42|24.82|26.52|24.92|26.16|24.56|0
1630394700000|2021-08-31 07:25:00|26.69|25.09|26.24|24.64|26.69|25.09|26.16|24.56|0
1630395000000|2021-08-31 07:30:00|26.16|24.56|26.33|24.73|26.95|25.35|26.16|24.56|0
1630395300000|2021-08-31 07:35:00|26.42|24.82|26.24|24.64|26.42|24.82|25.89|24.29|0
1630395600000|2021-08-31 07:40:00|26.15|24.55|26.23|24.63|26.32|24.72|25.97|24.37|0
1630395900000|2021-08-31 07:45:00|26.14|24.54|26.41|24.81|26.5|24.9|25.97|24.37|0
1630396200000|2021-08-31 07:50:00|26.4|24.8|26.76|25.16|26.8|25.2|26.32|24.72|0
1630396500000|2021-08-31 07:55:00|26.8|25.2|26.89|25.29|26.93|25.33|26.67|25.07|0
1630396800000|2021-08-31 08:00:00|26.84|25.24|27.11|25.51|27.2|25.6|26.75|25.15|0
1630397100000|2021-08-31 08:05:00|27.15|25.55|26.83|25.23|27.15|25.55|26.74|25.14|0
1630397400000|2021-08-31 08:10:00|26.92|25.32|26.83|25.23|26.92|25.32|26.65|25.05|0
1630397700000|2021-08-31 08:15:00|26.74|25.14|26.74|25.14|26.92|25.32|26.52|24.92|0
1630398000000|2021-08-31 08:20:00|26.65|25.05|26.73|25.13|26.82|25.22|26.65|25.05|0
1630398300000|2021-08-31 08:25:00|26.82|25.22|27.18|25.58|27.18|25.58|26.73|25.13|0
1630398600000|2021-08-31 08:30:00|27.22|25.62|27.08|25.48|27.54|25.94|26.99|25.39|0
1630398900000|2021-08-31 08:35:00|27.17|25.57|27.62|26.02|27.62|26.02|26.99|25.39|0
1630399200000|2021-08-31 08:40:00|27.53|25.93|27.53|25.93|27.62|26.02|27.17|25.57|0
1630399500000|2021-08-31 08:45:00|27.44|25.84|27.52|25.92|27.62|26.02|27.34|25.74|0
1630399800000|2021-08-31 08:50:00|27.57|25.97|27.61|26.01|27.62|26.02|27.39|25.79|0
1630400100000|2021-08-31 08:55:00|27.57|25.97|27.33|25.73|27.57|25.97|27.24|25.64|0
1630400400000|2021-08-31 09:00:00|27.43|25.83|27.51|25.91|27.7|26.1|27.24|25.64|0
1630400700000|2021-08-31 09:05:00|27.42|25.82|27.24|25.64|27.51|25.91|26.88|25.28|0
1630401000000|2021-08-31 09:10:00|27.33|25.73|27.5|25.9|27.51|25.91|27.14|25.54|0
1630401300000|2021-08-31 09:15:00|27.41|25.81|27.32|25.72|27.5|25.9|27.23|25.63|0
1630401600000|2021-08-31 09:20:00|27.37|25.77|27.5|25.9|27.59|25.99|27.23|25.63|0
1630401900000|2021-08-31 09:25:00|27.45|25.85|27.4|25.8|27.5|25.9|27.31|25.71|0
1630402200000|2021-08-31 09:30:00|27.49|25.89|27.58|25.98|27.67|26.07|27.4|25.8|0
1630402500000|2021-08-31 09:35:00|27.54|25.94|28.04|26.44|28.08|26.48|27.4|25.8|0
1630402800000|2021-08-31 09:40:00|27.85|26.25|27.94|26.34|28.13|26.53|27.76|26.16|0
1630403100000|2021-08-31 09:45:00|27.85|26.25|27.94|26.34|28.22|26.62|27.85|26.25|0
1630403400000|2021-08-31 09:50:00|28.03|26.43|28.21|26.61|28.21|26.61|27.93|26.33|0
1630403700000|2021-08-31 09:55:00|28.3|26.7|28.2|26.6|28.39|26.79|28.11|26.51|0
1630404000000|2021-08-31 10:00:00|28.3|26.7|27.92|26.32|28.3|26.7|27.83|26.23|0
1630404300000|2021-08-31 10:05:00|27.83|26.23|28.01|26.41|28.29|26.69|27.83|26.23|0
1630404600000|2021-08-31 10:10:00|28.1|26.5|28.1|26.5|28.29|26.69|27.96|26.36|0
1630404900000|2021-08-31 10:15:00|28.06|26.46|28.19|26.59|28.38|26.78|28.06|26.46|0
1630405200000|2021-08-31 10:20:00|28.28|26.68|28.65|27.05|28.65|27.05|28.28|26.68|0
1630405500000|2021-08-31 10:25:00|28.61|27.01|28.74|27.14|29.31|27.71|28.56|26.96|0
1630405800000|2021-08-31 10:30:00|28.65|27.05|29.96|28.36|31.09|29.49|28.65|27.05|0
1630406100000|2021-08-31 10:35:00|30.06|28.46|30.25|28.65|31.13|29.53|29.96|28.36|0
1630406400000|2021-08-31 10:40:00|30.34|28.74|29.95|28.35|30.54|28.94|29.76|28.16|0
1630406700000|2021-08-31 10:45:00|30.05|28.45|31.12|29.52|31.81|30.21|30.05|28.45|0
1630407000000|2021-08-31 10:50:00|31.17|29.57|32.16|30.56|32.92|31.32|31.07|29.47|0
1630407300000|2021-08-31 10:55:00|32.11|30.51|32.26|30.66|33.13|31.53|32.11|30.51|0
1630407600000|2021-08-31 11:00:00|32.51|30.91|32.1|30.5|33.22|31.62|32.05|30.45|0
1630407900000|2021-08-31 11:05:00|32.2|30.6|31.3|29.7|32.3|30.7|31.3|29.7|0
1630408200000|2021-08-31 11:10:00|31.4|29.8|31.39|29.79|31.59|29.99|31|29.4|0
1630408500000|2021-08-31 11:15:00|31.49|29.89|30.89|29.29|31.69|30.09|30.89|29.29|0
1630408800000|2021-08-31 11:20:00|30.99|29.39|31.24|29.64|31.58|29.98|30.7|29.1|0
1630409100000|2021-08-31 11:25:00|31.38|29.78|31.38|29.78|32.69|31.09|30.98|29.38|0
1630409400000|2021-08-31 11:30:00|31.48|29.88|32.28|30.68|32.69|31.09|31.38|29.78|0
1630409700000|2021-08-31 11:35:00|32.18|30.58|31.77|30.17|32.38|30.78|31.37|29.77|0
1630410000000|2021-08-31 11:40:00|31.87|30.27|31.37|29.77|32.68|31.08|31.17|29.57|0
1630410300000|2021-08-31 11:45:00|31.47|29.87|32.47|30.87|32.47|30.87|31.47|29.87|0
1630410600000|2021-08-31 11:50:00|32.52|30.92|32.67|31.07|32.87|31.27|32.06|30.46|0
1630410900000|2021-08-31 11:55:00|32.77|31.17|32.33|30.73|32.77|31.17|31.47|29.87|0
1630411200000|2021-08-31 12:00:00|32.23|30.63|32.38|30.78|33.05|31.45|32.13|30.53|0
1630411500000|2021-08-31 12:05:00|32.43|30.83|32.32|30.72|32.53|30.93|32.07|30.47|0
1630411800000|2021-08-31 12:10:00|32.43|30.83|32.63|31.03|32.83|31.23|31.92|30.32|0
1630412100000|2021-08-31 12:15:00|32.52|30.92|33.09|31.49|33.24|31.64|32.47|30.87|0
1630412400000|2021-08-31 12:20:00|33.03|31.43|33.87|32.27|34.5|32.9|33.03|31.43|0
1630412700000|2021-08-31 12:25:00|33.76|32.16|34.5|32.9|34.71|33.11|33.76|32.16|0
1630413000000|2021-08-31 12:30:00|34.61|33.01|34.49|32.89|34.93|33.33|34.23|32.63|0
1630413300000|2021-08-31 12:35:00|34.71|33.11|34.23|32.63|35.3|33.7|34.17|32.57|0
1630413600000|2021-08-31 12:40:00|34.28|32.68|33.53|31.93|34.38|32.78|33.43|31.83|0
1630413900000|2021-08-31 12:45:00|33.64|32.04|33.11|31.51|33.74|32.14|33.11|31.51|0
1630414200000|2021-08-31 12:50:00|33.22|31.62|33.53|31.93|33.74|32.14|33.11|31.51|0
1630414500000|2021-08-31 12:55:00|33.32|31.72|32.79|31.19|33.53|31.93|32.79|31.19|0
1630414800000|2021-08-31 13:00:00|32.69|31.09|32.79|31.19|33.42|31.82|32.38|30.78|0
1630415100000|2021-08-31 13:05:00|33|31.4|33.1|31.5|33.41|31.81|32.79|31.19|0
1630415400000|2021-08-31 13:10:00|33.2|31.6|32.88|31.28|33.25|31.65|32.58|30.98|0
1630415700000|2021-08-31 13:15:00|32.99|31.39|32.06|30.46|32.99|31.39|32.06|30.46|0
1630416000000|2021-08-31 13:20:00|31.96|30.36|31.65|30.05|32.06|30.46|31.65|30.05|0
1630416300000|2021-08-31 13:25:00|31.55|29.95|31.75|30.15|31.95|30.35|31.05|29.45|0
1630416600000|2021-08-31 13:30:00|31.45|29.85|33.49|31.89|34.23|32.63|31.25|29.65|0
1630416900000|2021-08-31 13:35:00|33.6|32|34.01|32.41|34.34|32.74|33.39|31.79|0
1630417200000|2021-08-31 13:40:00|34.12|32.52|34.03|32.43|34.56|32.96|33.4|31.8|0
1630417500000|2021-08-31 13:45:00|34.45|32.85|34.02|32.42|35.1|33.5|33.92|32.32|0
1630417800000|2021-08-31 13:50:00|34.24|32.64|35.75|34.15|36.41|34.81|34.24|32.64|0
1630418100000|2021-08-31 13:55:00|35.86|34.26|35.85|34.25|36.52|34.92|34.34|32.74|0
1630418400000|2021-08-31 14:00:00|35.74|34.14|34.22|32.62|36.18|34.58|34.12|32.52|0
1630418700000|2021-08-31 14:05:00|34.44|32.84|33.06|31.46|34.87|33.27|32.96|31.36|0
1630419000000|2021-08-31 14:10:00|33.38|31.78|32.44|30.84|33.69|32.09|32.34|30.74|0
1630419300000|2021-08-31 14:15:00|32.23|30.63|32.54|30.94|33.47|31.87|32.23|30.63|0
1630419600000|2021-08-31 14:20:00|32.64|31.04|34.1|32.5|34.21|32.61|32.64|31.04|0
1630419900000|2021-08-31 14:25:00|34.21|32.61|33.57|31.97|34.74|33.14|33.46|31.86|0
1630420200000|2021-08-31 14:30:00|33.67|32.07|33.2|31.6|34.2|32.6|32.42|30.82|0
1630420500000|2021-08-31 14:35:00|33.15|31.55|32.31|30.71|33.98|32.38|32.31|30.71|0
1630420800000|2021-08-31 14:40:00|32.21|30.61|32.83|31.23|33.14|31.54|32.21|30.61|0
1630421100000|2021-08-31 14:45:00|32.72|31.12|32.26|30.66|32.72|31.12|31.6|30|0
1630421400000|2021-08-31 14:50:00|32.2|30.6|32.71|31.11|33.03|31.43|32.2|30.6|0
1630421700000|2021-08-31 14:55:00|32.61|31.01|31.79|30.19|32.61|31.01|31.79|30.19|0
1630422000000|2021-08-31 15:00:00|31.69|30.09|33.02|31.42|33.33|31.73|31.39|29.79|0
1630422300000|2021-08-31 15:05:00|33.12|31.52|32.24|30.64|33.33|31.73|31.88|30.28|0
1630422600000|2021-08-31 15:10:00|32.29|30.69|32.59|30.99|32.8|31.2|32.19|30.59|0
1630422900000|2021-08-31 15:15:00|32.49|30.89|30.87|29.27|32.49|30.89|30.77|29.17|0
1630423200000|2021-08-31 15:20:00|30.77|29.17|30.97|29.37|31.17|29.57|30.18|28.58|0
1630423500000|2021-08-31 15:25:00|30.87|29.27|31.53|29.93|31.74|30.14|30.87|29.27|0
1630423800000|2021-08-31 15:30:00|31.43|29.83|30.93|29.33|31.69|30.09|30.83|29.23|0
1630424100000|2021-08-31 15:35:00|30.83|29.23|30.83|29.23|31.13|29.53|30.54|28.94|0
1630424400000|2021-08-31 15:40:00|30.88|29.28|30.43|28.83|30.88|29.28|30.24|28.64|0
1630424700000|2021-08-31 15:45:00|30.53|28.93|30.43|28.83|30.72|29.12|30.33|28.73|0
1630425000000|2021-08-31 15:50:00|30.33|28.73|30.62|29.02|30.92|29.32|30.33|28.73|0
1630425300000|2021-08-31 15:55:00|30.52|28.92|30.81|29.21|30.81|29.21|30.42|28.82|0
1630425600000|2021-08-31 16:00:00|30.71|29.11|31.11|29.51|31.41|29.81|30.71|29.11|0
1630425900000|2021-08-31 16:05:00|31.21|29.61|30.9|29.3|31.21|29.61|30.61|29.01|0
1630426200000|2021-08-31 16:10:00|31|29.4|31.2|29.6|31.4|29.8|31|29.4|0
1630426500000|2021-08-31 16:15:00|31.1|29.5|31.39|29.79|31.49|29.89|31.1|29.5|0
1630426800000|2021-08-31 16:20:00|31.49|29.89|30.99|29.39|31.59|29.99|30.79|29.19|0
1630427100000|2021-08-31 16:25:00|30.94|29.34|30.39|28.79|30.99|29.39|30.3|28.7|0
1630427400000|2021-08-31 16:30:00|30.49|28.89|30.39|28.79|30.79|29.19|30.39|28.79|0
1630427700000|2021-08-31 16:35:00|30.29|28.69|30.68|29.08|30.73|29.13|30.29|28.69|0
1630428000000|2021-08-31 16:40:00|30.58|28.98|30.68|29.08|30.88|29.28|30.48|28.88|0
1630428300000|2021-08-31 16:45:00|30.77|29.17|30.41|28.81|30.87|29.27|30.11|28.51|0
1630428600000|2021-08-31 16:50:00|30.51|28.91|30.55|28.95|30.7|29.1|30.31|28.71|0
1630428900000|2021-08-31 16:55:00|30.6|29|30.4|28.8|30.7|29.1|30.3|28.7|0
1630429200000|2021-08-31 17:00:00|30.6|29|30.79|29.19|31.19|29.59|30.5|28.9|0
1630429500000|2021-08-31 17:05:00|30.89|29.29|31.8|30.2|31.8|30.2|30.79|29.19|0
1630429800000|2021-08-31 17:10:00|31.69|30.09|31.49|29.89|31.8|30.2|31.39|29.79|0
1630430100000|2021-08-31 17:15:00|31.54|29.94|32.3|30.7|32.3|30.7|31.54|29.94|0
1630430400000|2021-08-31 17:20:00|32.25|30.65|33.55|31.95|33.66|32.06|32.09|30.49|0
1630430700000|2021-08-31 17:25:00|33.45|31.85|33.13|31.53|33.98|32.38|32.92|31.32|0
1630431000000|2021-08-31 17:30:00|33.23|31.63|33.76|32.16|33.76|32.16|33.23|31.63|0
1630431300000|2021-08-31 17:35:00|33.65|32.05|33.12|31.52|33.86|32.26|33.12|31.52|0
1630431600000|2021-08-31 17:40:00|33.01|31.41|32.7|31.1|33.12|31.52|32.7|31.1|0
1630431900000|2021-08-31 17:45:00|32.8|31.2|32.28|30.68|32.9|31.3|32.28|30.68|0
1630432200000|2021-08-31 17:50:00|32.38|30.78|32.55|30.95|32.55|30.95|32.07|30.47|0
1630432500000|2021-08-31 17:55:00|32.65|31.05|32.24|30.64|32.86|31.26|32.24|30.64|0
1630432800000|2021-08-31 18:00:00|32.13|30.53|32.85|31.25|32.85|31.25|32.03|30.43|0
1630433100000|2021-08-31 18:05:00|32.96|31.36|33.16|31.56|33.38|31.78|32.75|31.15|0
1630433400000|2021-08-31 18:10:00|33.06|31.46|32.95|31.35|33.48|31.88|32.84|31.24|0
1630433700000|2021-08-31 18:15:00|32.84|31.24|33.05|31.45|33.15|31.55|32.53|30.93|0
1630434000000|2021-08-31 18:20:00|32.94|31.34|32.84|31.24|33.15|31.55|32.52|30.92|0
1630434300000|2021-08-31 18:25:00|32.79|31.19|33.15|31.55|33.46|31.86|32.52|30.92|0
1630434600000|2021-08-31 18:30:00|33.04|31.44|32.41|30.81|33.25|31.65|32.41|30.81|0
1630434900000|2021-08-31 18:35:00|32.31|30.71|33.03|31.43|33.03|31.43|32.31|30.71|0
1630435200000|2021-08-31 18:40:00|32.93|31.33|33.34|31.74|33.34|31.74|32.72|31.12|0
1630435500000|2021-08-31 18:45:00|33.24|31.64|33.98|32.38|34.3|32.7|33.24|31.64|0
1630435800000|2021-08-31 18:50:00|33.87|32.27|33.65|32.05|33.87|32.27|33.13|31.53|0
1630436100000|2021-08-31 18:55:00|33.76|32.16|32.19|30.59|33.76|32.16|32.08|30.48|0
1630436400000|2021-08-31 19:00:00|32.08|30.48|32.59|30.99|32.91|31.31|31.88|30.28|0
1630436700000|2021-08-31 19:05:00|32.7|31.1|33.53|31.93|33.64|32.04|32.7|31.1|0
1630437000000|2021-08-31 19:10:00|33.64|32.04|34.06|32.46|34.06|32.46|33.32|31.72|0
1630437300000|2021-08-31 19:15:00|33.95|32.35|33.95|32.35|34.17|32.57|33.63|32.03|0
1630437600000|2021-08-31 19:20:00|34.06|32.46|33.73|32.13|34.81|33.21|33.63|32.03|0
1630437900000|2021-08-31 19:25:00|33.63|32.03|34.48|32.88|34.7|33.1|33.63|32.03|0
1630438200000|2021-08-31 19:30:00|34.37|32.77|33.51|31.91|34.91|33.31|33.51|31.91|0
1630438500000|2021-08-31 19:35:00|33.41|31.81|33.09|31.49|34.15|32.55|33.09|31.49|0
1630438800000|2021-08-31 19:40:00|33.19|31.59|32.66|31.06|33.72|32.12|32.66|31.06|0
1630439100000|2021-08-31 19:45:00|32.56|30.96|32.09|30.49|32.98|31.38|32.04|30.44|0
1630439400000|2021-08-31 19:50:00|32.14|30.54|33.81|32.21|33.92|32.32|32.14|30.54|0
1630439700000|2021-08-31 19:55:00|33.71|32.11|32.96|31.36|33.71|32.11|31.52|29.92|0
1630440000000|2021-08-31 20:00:00|32.86|31.26|30.48|28.88|32.86|31.26|29.78|28.18|0
1630440300000|2021-08-31 20:05:00|30.58|28.98|29.78|28.18|30.58|28.98|29.68|28.08|0
1630440600000|2021-08-31 20:10:00|29.88|28.28|29.57|27.97|30.07|28.47|29.28|27.68|0
1630440900000|2021-08-31 20:15:00|29.48|27.88|29.77|27.77|30.02|28.02|29.48|27.67|0
1630441200000|2021-08-31 20:20:00|29.67|27.67|29.37|27.37|29.77|27.77|29.37|27.37|0
1630441500000|2021-08-31 20:25:00|29.47|27.47|29.18|27.18|29.47|27.47|29.08|27.08|0
1630441800000|2021-08-31 20:30:00|29.08|27.08|29.27|27.27|29.37|27.37|29.08|27.08|0
1630442100000|2021-08-31 20:35:00|29.37|27.37|29.17|27.17|29.56|27.56|29.17|27.17|0
1630442400000|2021-08-31 20:40:00|29.07|27.07|29.07|27.07|29.07|27.07|28.88|26.88|0
1630442700000|2021-08-31 20:45:00|29.16|27.16|29.06|27.06|29.16|27.16|29.06|27.06|0
1630443000000|2021-08-31 20:50:00|28.96|26.96|28.96|26.96|28.96|26.96|28.96|26.96|0
1630443300000|2021-08-31 20:55:00|28.86|26.86|29.01|27.01|29.35|27.35|28.86|26.86|0
1630443600000|2021-08-31 21:00:00|29.02|27.02|29.19|27.19|29.19|27.19|29.02|27.02|0
1630443900000|2021-08-31 21:05:00|29.17|27.17|29.19|27.19|29.21|27.21|29.11|27.11|0
1630444200000|2021-08-31 21:10:00|29.21|27.21|29.16|27.16|29.22|27.22|29.16|27.16|0
1630444500000|2021-08-31 21:15:00|29.15|27.15|29.17|27.17|29.17|27.17|29.12|27.12|0
1630444800000|2021-08-31 21:20:00|29.16|27.16|29.17|27.17|29.17|27.17|29.15|27.15|0
1630445100000|2021-08-31 21:25:00|29.15|27.15|29.12|27.12|29.15|27.15|29.11|27.11|0
1630445400000|2021-08-31 21:30:00|29.14|27.14|29.22|27.22|29.24|27.24|29.11|27.11|0
1630445700000|2021-08-31 21:35:00|29.17|27.17|29.18|27.18|29.27|27.27|29.17|27.17|0
1630446000000|2021-08-31 21:40:00|29.2|27.2|29.31|27.31|29.31|27.31|29.18|27.18|0
1630446300000|2021-08-31 21:45:00|29.33|27.33|29.32|27.32|29.34|27.34|29.3|27.3|0
1630446600000|2021-08-31 21:50:00|29.31|27.31|29.26|27.26|29.31|27.31|29.26|27.26|0
1630446900000|2021-08-31 21:55:00|29.25|27.25|29.25|27.25|29.25|27.25|29.19|27.19|0
1630447200000|2021-08-31 22:00:00|29.06|27.06|28.81|26.81|29.2|27.2|28.62|26.62|0
1630447500000|2021-08-31 22:05:00|28.76|26.76|28.8|26.8|28.81|26.81|28.61|26.61|0
1630447800000|2021-08-31 22:10:00|28.71|26.71|28.9|26.9|28.9|26.9|28.71|26.71|0
1630448100000|2021-08-31 22:15:00|28.89|26.89|28.89|26.89|28.99|26.99|28.89|26.89|0
1630448400000|2021-08-31 22:20:00|28.94|26.94|29.37|27.37|29.38|27.38|28.89|26.89|0
1630448700000|2021-08-31 22:25:00|29.28|27.28|29.66|27.66|29.67|27.67|29.18|27.18|0
1630449000000|2021-08-31 22:30:00|29.56|27.56|29.46|27.46|29.56|27.56|29.46|27.46|0
1630449300000|2021-08-31 22:35:00|29.56|27.56|29.66|27.66|29.76|27.76|29.56|27.56|0
1630449600000|2021-08-31 22:40:00|29.75|27.75|29.46|27.46|29.75|27.75|29.46|27.46|0
1630449900000|2021-08-31 22:45:00|29.36|27.36|29.55|27.55|29.55|27.55|29.36|27.36|0
1630450500000|2021-08-31 22:55:00|29.54|27.54|29.44|27.44|29.54|27.54|29.44|27.44|0
1630450800000|2021-08-31 23:00:00|29.35|27.35|29.73|27.73|29.73|27.73|29.3|27.3|0
1630451100000|2021-08-31 23:05:00|29.64|27.64|29.63|27.63|29.73|27.73|29.53|27.53|0
1630451400000|2021-08-31 23:10:00|29.73|27.73|29.83|27.83|29.83|27.83|29.73|27.73|0
1630451700000|2021-08-31 23:15:00|29.82|27.82|29.62|27.62|29.82|27.82|29.62|27.62|0
1630452000000|2021-08-31 23:20:00|29.52|27.52|29.62|27.62|29.72|27.72|29.52|27.52|0
1630452300000|2021-08-31 23:25:00|29.72|27.72|29.52|27.52|29.72|27.72|29.52|27.52|0
1630452600000|2021-08-31 23:30:00|29.62|27.62|29.32|27.32|29.62|27.62|29.32|27.32|0
1630452900000|2021-08-31 23:35:00|29.27|27.27|29.41|27.41|29.41|27.41|29.12|27.12|0
1630453200000|2021-08-31 23:40:00|29.31|27.31|29.07|27.07|29.41|27.41|29.07|27.07|0
1630453500000|2021-08-31 23:45:00|29.11|27.11|28.92|26.92|29.21|27.21|28.92|26.92|0
1630453800000|2021-08-31 23:50:00|28.82|26.82|28.72|26.72|29.01|27.01|28.72|26.72|0
1630454100000|2021-08-31 23:55:00|28.82|26.82|28.71|26.71|29.01|27.01|28.71|26.71|0
1630454400000|2021-09-01 00:00:00|28.62|26.62|28.81|26.81|29.1|27.1|28.57|26.57|0
1630454700000|2021-09-01 00:05:00|28.86|26.86|28.51|26.51|28.9|26.9|28.33|26.33|0
1630455000000|2021-09-01 00:10:00|28.42|26.42|28.61|26.61|28.7|26.7|28.42|26.42|0
1630455300000|2021-09-01 00:15:00|28.7|26.7|29.48|27.48|29.48|27.48|28.61|26.61|0
1630455600000|2021-09-01 00:20:00|29.57|27.57|29.97|27.97|30.37|28.37|29.48|27.48|0
1630455900000|2021-09-01 00:25:00|29.87|27.87|29.32|27.32|29.87|27.87|29.08|27.08|0
1630456200000|2021-09-01 00:30:00|29.37|27.37|29.42|27.42|29.57|27.57|29.17|27.17|0
1630456500000|2021-09-01 00:35:00|29.37|27.37|29.85|27.85|29.86|27.86|29.27|27.27|0
1630456800000|2021-09-01 00:40:00|29.76|27.76|29.85|27.85|29.95|27.95|29.41|27.41|0
1630457100000|2021-09-01 00:45:00|29.95|27.95|30.34|28.34|30.45|28.45|29.85|27.85|0
1630457400000|2021-09-01 00:50:00|30.24|28.24|30.14|28.14|30.24|28.24|29.9|27.9|0
1630457700000|2021-09-01 00:55:00|30.04|28.04|29.94|27.94|30.24|28.24|29.84|27.84|0
1630458000000|2021-09-01 01:00:00|30.04|28.04|29.93|27.93|30.23|28.23|29.83|27.83|0
1630458300000|2021-09-01 01:05:00|29.83|27.83|29.63|27.63|29.93|27.93|29.53|27.53|0
1630458600000|2021-09-01 01:10:00|29.73|27.73|29.73|27.73|29.83|27.83|29.63|27.63|0
1630458900000|2021-09-01 01:15:00|29.83|27.83|29.33|27.33|29.92|27.92|29.23|27.23|0
1630459200000|2021-09-01 01:20:00|29.43|27.43|29.52|27.52|29.62|27.62|29.23|27.23|0
1630459500000|2021-09-01 01:25:00|29.62|27.62|29.42|27.42|29.62|27.62|29.32|27.32|0
1630459800000|2021-09-01 01:30:00|29.52|27.52|29.81|27.81|30.01|28.01|29.12|27.12|0
1630460100000|2021-09-01 01:35:00|29.71|27.71|29.31|27.31|29.71|27.71|29.31|27.31|0
1630460400000|2021-09-01 01:40:00|29.36|27.36|29.21|27.21|29.41|27.41|28.63|26.63|0
1630460700000|2021-09-01 01:45:00|29.31|27.31|28.82|26.82|29.5|27.5|28.72|26.72|0
1630461000000|2021-09-01 01:50:00|28.87|26.87|28.53|26.53|29.11|27.11|28.53|26.53|0
1630461300000|2021-09-01 01:55:00|28.43|26.43|28.23|26.23|28.52|26.52|28.23|26.23|0
1630461600000|2021-09-01 02:00:00|28.14|26.14|27.38|25.38|28.14|26.14|27.38|25.38|0
1630461900000|2021-09-01 02:05:00|27.29|25.29|27.38|25.38|27.47|25.47|27.29|25.29|0
1630462200000|2021-09-01 02:10:00|27.47|25.47|27.47|25.47|27.66|25.66|27.19|25.19|0
1630462500000|2021-09-01 02:15:00|27.56|25.56|27.56|25.56|27.65|25.65|27.37|25.37|0
1630462800000|2021-09-01 02:20:00|27.65|25.65|28.58|26.58|28.68|26.68|27.56|25.56|0
1630463100000|2021-09-01 02:25:00|28.49|26.49|28.48|26.48|28.58|26.58|28.39|26.39|0
1630463400000|2021-09-01 02:30:00|28.39|26.39|28.29|26.29|28.39|26.39|28.11|26.11|0
1630463700000|2021-09-01 02:35:00|28.2|26.2|28.29|26.29|28.39|26.39|28.2|26.2|0
1630464000000|2021-09-01 02:40:00|28.48|26.48|28.66|26.66|28.66|26.66|28.34|26.34|0
1630464300000|2021-09-01 02:45:00|28.76|26.76|28.47|26.47|28.76|26.76|28.38|26.38|0
1630464600000|2021-09-01 02:50:00|28.37|26.37|28.37|26.37|28.46|26.46|28.18|26.18|0
1630464900000|2021-09-01 02:55:00|28.28|26.28|27.99|25.99|28.37|26.37|27.99|25.99|0
1630465200000|2021-09-01 03:00:00|27.9|25.9|27.99|25.99|28.08|26.08|27.8|25.8|0
1630465500000|2021-09-01 03:05:00|27.9|25.9|28.08|26.08|28.26|26.26|27.9|25.9|0
1630465800000|2021-09-01 03:10:00|28.17|26.17|27.89|25.89|28.26|26.26|27.8|25.8|0
1630466100000|2021-09-01 03:15:00|27.8|25.8|27.79|25.79|27.98|25.98|27.79|25.79|0
1630466400000|2021-09-01 03:20:00|27.7|25.7|27.69|25.69|27.79|25.79|27.6|25.6|0
1630466700000|2021-09-01 03:25:00|27.6|25.6|27.6|25.6|27.69|25.69|27.51|25.51|0
1630467000000|2021-09-01 03:30:00|27.69|25.69|27.87|25.87|27.97|25.97|27.69|25.69|0
1630467300000|2021-09-01 03:35:00|27.96|25.96|27.87|25.87|27.96|25.96|27.78|25.78|0
1630467600000|2021-09-01 03:40:00|27.92|25.92|27.86|25.86|27.96|25.96|27.86|25.86|0
1630467900000|2021-09-01 03:45:00|27.91|25.91|28.23|26.23|28.23|26.23|27.91|25.91|0
1630468200000|2021-09-01 03:50:00|28.14|26.14|28.13|26.13|28.23|26.23|28.04|26.04|0
1630468500000|2021-09-01 03:55:00|28.23|26.23|28.22|26.22|28.32|26.32|28.13|26.13|0
1630468800000|2021-09-01 04:00:00|28.18|26.18|28.03|26.03|28.22|26.22|27.94|25.94|0
1630469100000|2021-09-01 04:05:00|27.94|25.94|28.12|26.12|28.12|26.12|27.84|25.84|0
1630469400000|2021-09-01 04:10:00|28.03|26.03|28.12|26.12|28.21|26.21|28.03|26.03|0
1630469700000|2021-09-01 04:15:00|28.02|26.02|27.65|25.65|28.12|26.12|27.65|25.65|0
1630470000000|2021-09-01 04:20:00|27.74|25.74|27.83|25.83|27.83|25.83|27.65|25.65|0
1630470300000|2021-09-01 04:25:00|27.74|25.74|27.83|25.83|28.01|26.01|27.74|25.74|0
1630470600000|2021-09-01 04:30:00|27.92|25.92|27.82|25.82|27.92|25.92|27.73|25.73|0
1630470900000|2021-09-01 04:35:00|27.73|25.73|27.91|25.91|27.91|25.91|27.73|25.73|0
1630471200000|2021-09-01 04:40:00|27.86|25.86|28|26|28|26|27.82|25.82|0
1630471500000|2021-09-01 04:45:00|27.91|25.91|28.09|26.09|28.09|26.09|27.9|25.9|0
1630471800000|2021-09-01 04:50:00|28.18|26.18|28.18|26.18|28.18|26.18|28.08|26.08|0
1630472100000|2021-09-01 04:55:00|28.23|26.23|28.17|26.17|28.27|26.27|28.08|26.08|0
1630472400000|2021-09-01 05:00:00|28.08|26.08|28.07|26.07|28.17|26.17|27.89|25.89|0
1630472700000|2021-09-01 05:05:00|28.17|26.17|28.07|26.07|28.17|26.17|27.98|25.98|0
1630473000000|2021-09-01 05:10:00|27.98|25.98|28.07|26.07|28.16|26.16|27.88|25.88|0
1630473300000|2021-09-01 05:15:00|28.11|26.11|28.16|26.16|28.16|26.16|27.97|25.97|0
1630473600000|2021-09-01 05:20:00|28.06|26.06|28.06|26.06|28.16|26.16|27.97|25.97|0
1630473900000|2021-09-01 05:25:00|28.01|26.01|28.05|26.05|28.15|26.15|27.96|25.96|0
1630474200000|2021-09-01 05:30:00|27.96|25.96|27.86|25.86|28.05|26.05|27.86|25.86|0
1630474500000|2021-09-01 05:35:00|27.96|25.96|27.58|25.58|27.96|25.96|27.58|25.58|0
1630474800000|2021-09-01 05:40:00|27.67|25.67|26.94|24.94|27.67|25.67|26.76|24.76|0
1630475100000|2021-09-01 05:45:00|26.9|24.9|26.94|24.94|27.12|25.12|26.85|24.85|0
1630475400000|2021-09-01 05:50:00|27.03|25.03|27.3|25.3|27.3|25.3|26.93|24.93|0
1630475700000|2021-09-01 05:55:00|27.25|25.25|27.2|25.2|27.3|25.3|27.2|25.2|0
1630476000000|2021-09-01 06:00:00|27.11|25.11|26.74|24.74|27.2|25.2|26.57|24.57|0
1630476300000|2021-09-01 06:05:00|26.65|24.65|26.56|24.56|26.92|24.92|26.47|24.47|0
1630476600000|2021-09-01 06:10:00|26.47|24.47|26.56|24.56|26.65|24.65|26.29|24.29|0
1630476900000|2021-09-01 06:15:00|26.55|24.55|26.82|24.82|26.82|24.82|26.51|24.51|0
1630477200000|2021-09-01 06:20:00|26.87|24.87|26.82|24.82|26.91|24.91|26.73|24.73|0
1630477500000|2021-09-01 06:25:00|26.73|24.73|26.81|24.81|26.9|24.9|26.63|24.63|0
1630477800000|2021-09-01 06:30:00|26.72|24.72|26.54|24.54|26.72|24.72|26.54|24.54|0
1630478100000|2021-09-01 06:35:00|26.45|24.45|26.53|24.53|26.63|24.63|26.45|24.45|0
1630478400000|2021-09-01 06:40:00|26.45|24.45|26.35|24.35|26.53|24.53|26.35|24.35|0
1630478700000|2021-09-01 06:45:00|26.4|24.4|26.44|24.44|26.44|24.44|26.26|24.26|0
1630479000000|2021-09-01 06:50:00|26.39|24.39|26.34|24.34|26.44|24.44|26.26|24.26|0
1630479300000|2021-09-01 06:55:00|26.25|24.25|25.99|23.99|26.25|24.25|25.72|23.72|0
1630479600000|2021-09-01 07:00:00|25.9|23.9|25.36|23.36|25.9|23.9|24.62|22.62|0
1630479900000|2021-09-01 07:05:00|25.08|23.48|25.33|23.73|25.47|23.87|24.99|23.39|0
1630480200000|2021-09-01 07:10:00|25.29|23.69|25.15|23.55|25.42|23.82|24.9|23.3|0
1630480500000|2021-09-01 07:15:00|25.07|23.47|25.06|23.46|25.33|23.73|24.89|23.29|0
1630480800000|2021-09-01 07:20:00|24.98|23.38|25.15|23.55|25.15|23.55|24.8|23.2|0
1630481100000|2021-09-01 07:25:00|25.23|23.63|25.41|23.81|25.58|23.98|25.06|23.46|0
1630481400000|2021-09-01 07:30:00|25.32|23.72|25.49|23.89|25.58|23.98|25.05|23.45|0
1630481700000|2021-09-01 07:35:00|25.4|23.8|25.22|23.62|25.58|23.98|25.14|23.54|0
1630482000000|2021-09-01 07:40:00|25.27|23.67|25.04|23.44|25.31|23.71|24.96|23.36|0
1630482300000|2021-09-01 07:45:00|25|23.4|24.95|23.35|25.13|23.53|24.95|23.35|0
1630482600000|2021-09-01 07:50:00|25.04|23.44|25.12|23.52|25.12|23.52|24.69|23.09|0
1630482900000|2021-09-01 07:55:00|25.04|23.44|25.12|23.52|25.29|23.69|24.86|23.26|0
1630483200000|2021-09-01 08:00:00|25.08|23.48|25.2|23.6|25.2|23.6|24.77|23.17|0
1630483500000|2021-09-01 08:05:00|25.29|23.69|25.46|23.86|25.64|24.04|25.11|23.51|0
1630483800000|2021-09-01 08:10:00|25.37|23.77|25.46|23.86|25.54|23.94|25.11|23.51|0
1630484100000|2021-09-01 08:15:00|25.5|23.9|25.28|23.68|25.54|23.94|25.28|23.68|0
1630484400000|2021-09-01 08:20:00|25.36|23.76|25.19|23.59|25.45|23.85|25.19|23.59|0
1630484700000|2021-09-01 08:25:00|25.27|23.67|25.27|23.67|25.53|23.93|25.27|23.67|0
1630485000000|2021-09-01 08:30:00|25.36|23.76|25.44|23.84|25.62|24.02|25.18|23.58|0
1630485300000|2021-09-01 08:35:00|25.53|23.93|25.61|24.01|25.61|24.01|25.35|23.75|0
1630485600000|2021-09-01 08:40:00|25.52|23.92|25.43|23.83|25.61|24.01|25.35|23.75|0
1630485900000|2021-09-01 08:45:00|25.52|23.92|25.43|23.83|25.52|23.92|25.34|23.74|0
1630486200000|2021-09-01 08:50:00|25.39|23.79|25.42|23.82|25.6|24|25.34|23.74|0
1630486500000|2021-09-01 08:55:00|25.34|23.74|25.51|23.91|25.69|24.09|25.34|23.74|0
1630486800000|2021-09-01 09:00:00|25.6|24|25.59|23.99|25.77|24.17|25.42|23.82|0
1630487100000|2021-09-01 09:05:00|25.5|23.9|25.94|24.34|26.12|24.52|25.5|23.9|0
1630487400000|2021-09-01 09:10:00|26.03|24.43|26.12|24.52|26.39|24.79|25.94|24.34|0
1630487700000|2021-09-01 09:15:00|26.21|24.61|26.11|24.51|26.39|24.79|26.11|24.51|0
1630488000000|2021-09-01 09:20:00|26.16|24.56|26.38|24.78|26.56|24.96|26.16|24.56|0
1630488300000|2021-09-01 09:25:00|26.56|24.96|26.11|24.51|26.56|24.96|26.02|24.42|0
1630488600000|2021-09-01 09:30:00|26.2|24.6|25.66|24.06|26.2|24.6|25.66|24.06|0
1630488900000|2021-09-01 09:35:00|25.74|24.14|25.83|24.23|25.92|24.32|25.65|24.05|0
1630489200000|2021-09-01 09:40:00|25.92|24.32|25.91|24.31|25.92|24.32|25.74|24.14|0
1630489500000|2021-09-01 09:45:00|26|24.4|26.54|24.94|26.82|25.22|26|24.4|0
1630489800000|2021-09-01 09:50:00|26.45|24.85|26.63|25.03|26.72|25.12|26.36|24.76|0
1630490100000|2021-09-01 09:55:00|26.54|24.94|26.62|25.02|26.63|25.03|26.44|24.84|0
1630490400000|2021-09-01 10:00:00|26.72|25.12|26.62|25.02|26.72|25.12|26.53|24.93|0
1630490700000|2021-09-01 10:05:00|26.67|25.07|26.34|24.74|26.71|25.11|26.25|24.65|0
1630491000000|2021-09-01 10:10:00|26.25|24.65|26.43|24.83|26.52|24.92|26.25|24.65|0
1630491300000|2021-09-01 10:15:00|26.34|24.74|26.7|25.1|26.88|25.28|26.34|24.74|0
1630491600000|2021-09-01 10:20:00|26.61|25.01|26.42|24.82|26.7|25.1|26.33|24.73|0
1630491900000|2021-09-01 10:25:00|26.51|24.91|26.51|24.91|26.69|25.09|26.42|24.82|0
1630492200000|2021-09-01 10:30:00|26.6|25|26.41|24.81|26.78|25.18|26.41|24.81|0
1630492500000|2021-09-01 10:35:00|26.5|24.9|26.5|24.9|26.6|25|26.41|24.81|0
1630492800000|2021-09-01 10:40:00|26.55|24.95|26.31|24.71|26.55|24.95|26.23|24.63|0
1630493100000|2021-09-01 10:45:00|26.22|24.62|26.04|24.44|26.31|24.71|26.04|24.44|0
1630493400000|2021-09-01 10:50:00|26|24.4|25.86|24.26|26.09|24.49|25.77|24.17|0
1630493700000|2021-09-01 10:55:00|25.77|24.17|25.59|23.99|25.86|24.26|25.5|23.9|0
1630494000000|2021-09-01 11:00:00|25.5|23.9|26.03|24.43|26.03|24.43|25.41|23.81|0
1630494300000|2021-09-01 11:05:00|26.12|24.52|26.2|24.6|26.39|24.79|25.94|24.34|0
1630494600000|2021-09-01 11:10:00|26.29|24.69|26.2|24.6|26.57|24.97|26.2|24.6|0
1630494900000|2021-09-01 11:15:00|26.29|24.69|26.02|24.42|26.29|24.69|26.02|24.42|0
1630495200000|2021-09-01 11:20:00|26.11|24.51|25.92|24.32|26.2|24.6|25.83|24.23|0
1630495500000|2021-09-01 11:25:00|26.01|24.41|26.19|24.59|26.19|24.59|25.83|24.23|0
1630495800000|2021-09-01 11:30:00|26.28|24.68|25.74|24.14|26.28|24.68|25.65|24.05|0
1630496100000|2021-09-01 11:35:00|25.82|24.22|25.82|24.22|25.91|24.31|25.73|24.13|0
1630496400000|2021-09-01 11:40:00|25.91|24.31|25.73|24.13|25.91|24.31|25.73|24.13|0
1630496700000|2021-09-01 11:45:00|25.82|24.22|25.72|24.12|25.9|24.3|25.59|23.99|0
1630497000000|2021-09-01 11:50:00|25.81|24.21|25.81|24.21|25.9|24.3|25.72|24.12|0
1630497300000|2021-09-01 11:55:00|25.85|24.25|25.54|23.94|25.99|24.39|25.54|23.94|0
1630497600000|2021-09-01 12:00:00|25.45|23.85|25.53|23.93|25.62|24.02|25.36|23.76|0
1630497900000|2021-09-01 12:05:00|25.44|23.84|25.35|23.75|25.62|24.02|25.35|23.75|0
1630498200000|2021-09-01 12:10:00|25.4|23.8|25|23.4|25.44|23.84|25|23.4|0
1630498500000|2021-09-01 12:15:00|25.04|23.44|25.08|23.48|25.35|23.75|24.74|23.14|0
1630498800000|2021-09-01 12:20:00|24.99|23.39|25.34|23.74|25.52|23.92|24.99|23.39|0
1630499100000|2021-09-01 12:25:00|25.43|23.83|25.51|23.91|25.61|24.01|25.25|23.65|0
1630499400000|2021-09-01 12:30:00|25.47|23.87|25.24|23.64|25.51|23.91|25.07|23.47|0
1630499700000|2021-09-01 12:35:00|25.33|23.73|25.77|24.17|25.95|24.35|25.29|23.69|0
1630500000000|2021-09-01 12:40:00|25.68|24.08|25.86|24.26|26.04|24.44|25.68|24.08|0
1630500300000|2021-09-01 12:45:00|25.77|24.17|25.94|24.34|26.3|24.7|25.77|24.17|0
1630500600000|2021-09-01 12:50:00|26.03|24.43|26.39|24.79|26.39|24.79|25.85|24.25|0
1630500900000|2021-09-01 12:55:00|26.3|24.7|26.48|24.88|26.48|24.88|26.11|24.51|0
1630501200000|2021-09-01 13:00:00|26.57|24.97|27.21|25.61|27.21|25.61|26.2|24.6|0
1630501500000|2021-09-01 13:05:00|27.16|25.56|27.58|25.98|28.24|26.64|26.93|25.33|0
1630501800000|2021-09-01 13:10:00|27.67|26.07|27.57|25.97|27.76|26.16|27.39|25.79|0
1630502100000|2021-09-01 13:15:00|27.62|26.02|28.04|26.44|28.04|26.44|27.57|25.97|0
1630502400000|2021-09-01 13:20:00|27.94|26.34|27.85|26.25|28.8|27.2|27.66|26.06|0
1630502700000|2021-09-01 13:25:00|27.94|26.34|28.32|26.72|28.41|26.81|27.84|26.24|0
1630503000000|2021-09-01 13:30:00|28.13|26.53|28.41|26.81|29.28|27.68|28.12|26.52|0
1630503300000|2021-09-01 13:35:00|28.5|26.9|29.18|27.58|29.38|27.78|28.41|26.81|0
1630503600000|2021-09-01 13:40:00|29.08|27.48|29.08|27.48|30.27|28.67|29.08|27.48|0
1630503900000|2021-09-01 13:45:00|29.17|27.57|28.2|26.6|29.17|27.57|27.92|26.32|0
1630504200000|2021-09-01 13:50:00|28.35|26.75|27.91|26.31|29.07|27.47|27.82|26.22|0
1630504500000|2021-09-01 13:55:00|28.01|26.41|30.4|28.8|31.06|29.46|28.01|26.41|0
1630504800000|2021-09-01 14:00:00|30.3|28.7|28.87|27.27|30.3|28.7|28.1|26.5|0
1630505100000|2021-09-01 14:05:00|28.92|27.32|28.67|27.07|29.45|27.85|28.67|27.07|0
1630505400000|2021-09-01 14:10:00|28.72|27.12|28.95|27.35|29.94|28.34|28.47|26.87|0
1630505700000|2021-09-01 14:15:00|29.05|27.45|29.44|27.84|29.84|28.24|28.86|27.26|0
1630506000000|2021-09-01 14:20:00|29.64|28.04|29.73|28.13|29.93|28.33|28.95|27.35|0
1630506300000|2021-09-01 14:25:00|29.83|28.23|29.53|27.93|29.93|28.33|29.23|27.63|0
1630506600000|2021-09-01 14:30:00|29.23|27.63|29.23|27.63|29.33|27.73|28.84|27.24|0
1630506900000|2021-09-01 14:35:00|29.33|27.73|28.55|26.95|29.72|28.12|28.55|26.95|0
1630507200000|2021-09-01 14:40:00|28.64|27.04|28.64|27.04|28.93|27.33|28.54|26.94|0
1630507500000|2021-09-01 14:45:00|28.73|27.13|28.35|26.75|28.73|27.13|27.97|26.37|0
1630507800000|2021-09-01 14:50:00|28.3|26.7|28.44|26.84|28.63|27.03|28.15|26.55|0
1630508100000|2021-09-01 14:55:00|28.34|26.74|28.05|26.45|28.63|27.03|28.05|26.45|0
1630508400000|2021-09-01 15:00:00|28.15|26.55|28.38|26.78|29.3|27.7|27.76|26.16|0
1630508700000|2021-09-01 15:05:00|28.48|26.88|27.61|26.01|28.77|27.17|27.61|26.01|0
1630509000000|2021-09-01 15:10:00|27.7|26.1|27.89|26.29|28.18|26.58|27.41|25.81|0
1630509300000|2021-09-01 15:15:00|27.99|26.39|28.27|26.67|28.56|26.96|27.6|26|0
1630509600000|2021-09-01 15:20:00|28.17|26.57|28.85|27.25|29.15|27.55|28.17|26.57|0
1630509900000|2021-09-01 15:25:00|28.9|27.3|28.36|26.76|29.05|27.45|28.17|26.57|0
1630510200000|2021-09-01 15:30:00|28.26|26.66|27.68|26.08|28.55|26.95|27.59|25.99|0
1630510500000|2021-09-01 15:35:00|27.64|26.04|27.87|26.27|28.02|26.42|27.58|25.98|0
1630510800000|2021-09-01 15:40:00|27.96|26.36|28.06|26.46|28.25|26.65|27.87|26.27|0
1630511100000|2021-09-01 15:45:00|27.96|26.36|28.25|26.65|28.64|27.04|27.96|26.36|0
1630511400000|2021-09-01 15:50:00|28.2|26.6|27.95|26.35|28.34|26.74|27.76|26.16|0
1630511700000|2021-09-01 15:55:00|27.86|26.26|27.42|25.82|27.95|26.35|27.13|25.53|0
1630512000000|2021-09-01 16:00:00|27.51|25.91|27.3|25.7|27.78|26.18|27.03|25.43|0
1630512300000|2021-09-01 16:05:00|27.2|25.6|27.01|25.41|27.25|25.65|26.91|25.31|0
1630512600000|2021-09-01 16:10:00|27|25.4|26.91|25.31|27|25.4|26.72|25.12|0
1630512900000|2021-09-01 16:15:00|26.81|25.21|26.9|25.3|27.1|25.5|26.81|25.21|0
1630513200000|2021-09-01 16:20:00|26.81|25.21|26.71|25.11|26.81|25.21|26.71|25.11|0
1630513500000|2021-09-01 16:25:00|26.67|25.07|26.71|25.11|27.28|25.68|26.43|24.83|0
1630513800000|2021-09-01 16:30:00|26.76|25.16|26.24|24.64|26.9|25.3|26.24|24.64|0
1630514100000|2021-09-01 16:35:00|26.15|24.55|26.05|24.45|26.33|24.73|26.05|24.45|0
1630514400000|2021-09-01 16:40:00|26.14|24.54|26.42|24.82|26.51|24.91|26.05|24.45|0
1630514700000|2021-09-01 16:45:00|26.51|24.91|26.04|24.44|26.51|24.91|26.04|24.44|0
1630515000000|2021-09-01 16:50:00|26|24.4|25.85|24.25|26.04|24.44|25.76|24.16|0
1630515300000|2021-09-01 16:55:00|25.76|24.16|25.58|23.98|25.85|24.25|25.44|23.84|0
1630515600000|2021-09-01 17:00:00|25.48|23.88|25.27|23.67|25.76|24.16|25.27|23.67|0
1630515900000|2021-09-01 17:05:00|25.18|23.58|25.35|23.75|25.54|23.94|25.18|23.58|0
1630516200000|2021-09-01 17:10:00|25.26|23.66|25.44|23.84|25.63|24.03|25.26|23.66|0
1630516500000|2021-09-01 17:15:00|25.4|23.8|25.44|23.84|25.53|23.93|25.35|23.75|0
1630516800000|2021-09-01 17:20:00|25.53|23.93|25.07|23.47|25.53|23.93|24.98|23.38|0
1630517100000|2021-09-01 17:25:00|25.16|23.56|25.25|23.65|25.34|23.74|25.07|23.47|0
1630517400000|2021-09-01 17:30:00|25.07|23.47|24.88|23.28|25.16|23.56|24.8|23.2|0
1630517700000|2021-09-01 17:35:00|24.79|23.19|25.06|23.46|25.15|23.55|24.7|23.1|0
1630518000000|2021-09-01 17:40:00|25.15|23.55|25.06|23.46|25.24|23.64|24.88|23.28|0
1630518300000|2021-09-01 17:45:00|24.97|23.37|25.23|23.63|25.41|23.81|24.97|23.37|0
1630518600000|2021-09-01 17:50:00|25.32|23.72|25.32|23.72|25.41|23.81|25.14|23.54|0
1630518900000|2021-09-01 17:55:00|25.41|23.81|25.04|23.44|25.41|23.81|24.95|23.35|0
1630519200000|2021-09-01 18:00:00|24.95|23.35|25.22|23.62|25.22|23.62|24.95|23.35|0
1630519500000|2021-09-01 18:05:00|25.13|23.53|25.4|23.8|25.4|23.8|25.13|23.53|0
1630519800000|2021-09-01 18:10:00|25.49|23.89|25.39|23.79|25.49|23.89|25.26|23.66|0
1630520100000|2021-09-01 18:15:00|25.48|23.88|25.75|24.15|25.76|24.16|25.48|23.88|0
1630520400000|2021-09-01 18:20:00|25.85|24.25|26.4|24.8|26.4|24.8|25.62|24.02|0
1630520700000|2021-09-01 18:25:00|26.31|24.71|26.21|24.61|26.4|24.8|25.93|24.33|0
1630521000000|2021-09-01 18:30:00|26.12|24.52|27.29|25.69|27.29|25.69|26.12|24.52|0
1630521300000|2021-09-01 18:35:00|27.24|25.64|27.53|25.93|27.92|26.32|27.15|25.55|0
1630521600000|2021-09-01 18:40:00|27.43|25.83|27.14|25.54|27.62|26.02|26.95|25.35|0
1630521900000|2021-09-01 18:45:00|27.04|25.44|27.81|26.21|27.81|26.21|27.04|25.44|0
1630522200000|2021-09-01 18:50:00|27.91|26.31|27.52|25.92|27.91|26.31|27.33|25.73|0
1630522500000|2021-09-01 18:55:00|27.42|25.82|27.51|25.91|27.8|26.2|27.23|25.63|0
1630522800000|2021-09-01 19:00:00|27.61|26.01|28.19|26.59|28.24|26.64|27.61|26.01|0
1630523100000|2021-09-01 19:05:00|28.09|26.49|28.88|27.28|29.18|27.58|27.8|26.2|0
1630523400000|2021-09-01 19:10:00|28.78|27.18|27.79|26.19|29.28|27.68|27.79|26.19|0
1630523700000|2021-09-01 19:15:00|27.69|26.09|27.5|25.9|27.89|26.29|27.4|25.8|0
1630524000000|2021-09-01 19:20:00|27.4|25.8|27.49|25.89|27.49|25.89|27.11|25.51|0
1630524300000|2021-09-01 19:25:00|27.59|25.99|28.22|26.62|28.27|26.67|27.39|25.79|0
1630524600000|2021-09-01 19:30:00|28.32|26.72|28.66|27.06|28.76|27.16|28.17|26.57|0
1630524900000|2021-09-01 19:35:00|28.76|27.16|29.46|27.86|29.56|27.96|28.46|26.86|0
1630525200000|2021-09-01 19:40:00|29.36|27.76|29.76|28.16|30.27|28.67|28.95|27.35|0
1630525500000|2021-09-01 19:45:00|29.66|28.06|29.15|27.55|29.86|28.26|28.65|27.05|0
1630525800000|2021-09-01 19:50:00|29.65|28.05|29.65|28.05|29.85|28.25|28.94|27.34|0
1630526100000|2021-09-01 19:55:00|29.75|28.15|29.75|28.15|30.57|28.97|29.75|28.15|0
1630526400000|2021-09-01 20:00:00|29.54|27.94|28.59|26.99|29.54|27.94|27.87|26.27|0
1630526700000|2021-09-01 20:05:00|28.49|26.89|28.29|26.69|28.49|26.89|28.09|26.49|0
1630527000000|2021-09-01 20:10:00|28.19|26.59|28.09|26.49|28.49|26.89|27.99|26.39|0
1630527300000|2021-09-01 20:15:00|28.19|26.19|28.68|26.68|28.78|26.78|28.19|26.19|0
1630527600000|2021-09-01 20:20:00|28.63|26.63|28.68|26.68|28.68|26.68|28.58|26.58|0
1630527900000|2021-09-01 20:25:00|28.67|26.67|28.67|26.67|28.67|26.67|28.67|26.67|0
1630528200000|2021-09-01 20:30:00|28.77|26.77|28.87|26.87|28.87|26.87|28.67|26.67|0
1630528500000|2021-09-01 20:35:00|28.77|26.77|28.86|26.86|28.87|26.87|28.76|26.76|0
1630528800000|2021-09-01 20:40:00|28.96|26.96|28.96|26.96|28.96|26.96|28.86|26.86|0
1630529100000|2021-09-01 20:45:00|29.01|27.01|29.56|27.56|29.56|27.56|28.86|26.86|0
1630529400000|2021-09-01 20:50:00|29.66|27.66|29.35|27.35|29.87|27.87|29.35|27.35|0
1630529700000|2021-09-01 20:55:00|29.46|27.46|29.2|27.2|29.56|27.56|29.1|27.1|0
1630530000000|2021-09-01 21:00:00|29.16|27.16|29.05|27.05|29.26|27.26|29.05|27.05|0
1630530300000|2021-09-01 21:05:00|29.09|27.09|29.04|27.04|29.09|27.09|29.04|27.04|0
1630530600000|2021-09-01 21:10:00|29.07|27.07|29.11|27.11|29.11|27.11|29.07|27.07|0
1630530900000|2021-09-01 21:15:00|29.07|27.07|29.18|27.18|29.29|27.29|29.04|27.04|0
1630531200000|2021-09-01 21:20:00|29.31|27.31|29.28|27.28|29.43|27.43|29.21|27.21|0
1630531500000|2021-09-01 21:25:00|29.43|27.43|29.29|27.29|29.44|27.44|29.28|27.28|0
1630531800000|2021-09-01 21:30:00|29.34|27.34|29.27|27.27|29.34|27.34|29.27|27.27|0
1630532100000|2021-09-01 21:35:00|29.17|27.17|29.25|27.25|29.31|27.31|29.17|27.17|0
1630532400000|2021-09-01 21:40:00|29.27|27.27|29.38|27.38|29.52|27.52|29.16|27.16|0
1630532700000|2021-09-01 21:45:00|29.35|27.35|29.28|27.28|29.35|27.35|29.23|27.23|0
1630533000000|2021-09-01 21:50:00|29.27|27.27|29.24|27.24|29.27|27.27|29.24|27.24|0
1630533300000|2021-09-01 21:55:00|29.3|27.3|29.22|27.22|29.3|27.3|29.19|27.19|0
1630533600000|2021-09-01 22:00:00|28.95|26.95|28.79|26.79|29.2|27.2|28.79|26.79|0
1630533900000|2021-09-01 22:05:00|28.69|26.69|28.69|26.69|28.94|26.94|28.59|26.59|0
1630534200000|2021-09-01 22:10:00|28.64|26.64|28.68|26.68|28.69|26.69|28.49|26.49|0
1630534500000|2021-09-01 22:15:00|28.78|26.78|28.48|26.48|28.78|26.78|28.48|26.48|0
1630534800000|2021-09-01 22:20:00|28.58|26.58|28.58|26.58|28.68|26.68|28.58|26.58|0
1630535100000|2021-09-01 22:25:00|28.63|26.63|28.67|26.67|28.68|26.68|28.63|26.63|0
1630535400000|2021-09-01 22:30:00|28.57|26.57|28.47|26.47|28.57|26.57|28.37|26.37|0
1630535700000|2021-09-01 22:35:00|28.42|26.42|28.56|26.56|28.57|26.57|28.37|26.37|0
1630536000000|2021-09-01 22:40:00|28.46|26.46|28.56|26.56|28.56|26.56|28.46|26.46|0
1630536300000|2021-09-01 22:45:00|28.61|26.61|28.71|26.71|28.76|26.76|28.56|26.56|0
1630536600000|2021-09-01 22:50:00|28.66|26.66|28.85|26.85|28.85|26.85|28.65|26.65|0
1630536900000|2021-09-01 22:55:00|28.9|26.9|28.85|26.85|29.15|27.15|28.85|26.85|0
1630537200000|2021-09-01 23:00:00|28.95|26.95|29.04|27.04|29.15|27.15|28.95|26.95|0
1630537500000|2021-09-01 23:05:00|28.94|26.94|29.04|27.04|29.04|27.04|28.94|26.94|0
1630537800000|2021-09-01 23:10:00|29.14|27.14|28.84|26.84|29.14|27.14|28.84|26.84|0
1630538100000|2021-09-01 23:15:00|28.94|26.94|29.13|27.13|29.13|27.13|28.84|26.84|0
1630538400000|2021-09-01 23:20:00|29.08|27.08|28.83|26.83|29.08|27.08|28.83|26.83|0
1630538700000|2021-09-01 23:25:00|28.93|26.93|28.92|26.92|28.93|26.93|28.82|26.82|0
1630539000000|2021-09-01 23:30:00|28.82|26.82|28.72|26.72|28.82|26.82|28.42|26.42|0
1630539300000|2021-09-01 23:35:00|28.62|26.62|28.42|26.42|28.72|26.72|28.42|26.42|0
1630539600000|2021-09-01 23:40:00|28.51|26.51|28.71|26.71|28.71|26.71|28.41|26.41|0
1630539900000|2021-09-01 23:45:00|28.81|26.81|28.81|26.81|28.91|26.91|28.51|26.51|0
1630540200000|2021-09-01 23:50:00|28.71|26.71|28.7|26.7|28.91|26.91|28.65|26.65|0
1630540500000|2021-09-01 23:55:00|28.8|26.8|28.6|26.6|28.8|26.8|28.6|26.6|0
1630540800000|2021-09-02 00:00:00|28.7|26.7|27.71|25.71|28.7|26.7|27.61|25.61|0
1630541100000|2021-09-02 00:05:00|27.8|25.8|27.9|25.9|28.29|26.29|27.8|25.8|0
1630541400000|2021-09-02 00:10:00|27.8|25.8|28.09|26.09|28.29|26.29|27.8|25.8|0
1630541700000|2021-09-02 00:15:00|27.99|25.99|28.73|26.73|29.19|27.19|27.99|25.99|0
1630542000000|2021-09-02 00:20:00|28.68|26.68|29.18|27.18|29.18|27.18|28.68|26.68|0
1630542300000|2021-09-02 00:25:00|29.23|27.23|30.1|28.1|30.94|28.94|29.18|27.18|0
1630542600000|2021-09-02 00:30:00|30.15|28.15|30.2|28.2|30.41|28.41|29.99|27.99|0
1630542900000|2021-09-02 00:35:00|30.25|28.25|30.61|28.61|30.82|28.82|29.99|27.99|0
1630543200000|2021-09-02 00:40:00|30.51|28.51|31.14|29.14|31.35|29.35|30.4|28.4|0
1630543500000|2021-09-02 00:45:00|31.24|29.24|31.34|29.34|31.56|29.56|31.13|29.13|0
1630543800000|2021-09-02 00:50:00|31.45|29.45|31.08|29.08|31.45|29.45|31.02|29.02|0
1630544100000|2021-09-02 00:55:00|31.02|29.02|30.81|28.81|31.13|29.13|30.6|28.6|0
1630544400000|2021-09-02 01:00:00|30.91|28.91|31.01|29.01|31.12|29.12|30.81|28.81|0
1630544700000|2021-09-02 01:05:00|30.96|28.96|30.69|28.69|31.01|29.01|30.38|28.38|0
1630545000000|2021-09-02 01:10:00|30.8|28.8|30.79|28.79|30.9|28.9|30.69|28.69|0
1630545300000|2021-09-02 01:15:00|30.9|28.9|30.68|28.68|31|29|30.58|28.58|0
1630545600000|2021-09-02 01:20:00|30.58|28.58|30.26|28.26|30.58|28.58|30.11|28.11|0
1630545900000|2021-09-02 01:25:00|30.16|28.16|30.05|28.05|30.26|28.26|29.95|27.95|0
1630546200000|2021-09-02 01:30:00|29.95|27.95|29.84|27.84|30.26|28.26|29.74|27.74|0
1630546500000|2021-09-02 01:35:00|29.79|27.79|29.73|27.73|29.89|27.89|29.32|27.32|0
1630546800000|2021-09-02 01:40:00|29.83|27.83|30.19|28.19|30.19|28.19|29.73|27.73|0
1630547100000|2021-09-02 01:45:00|30.24|28.24|30.45|28.45|30.55|28.55|29.83|27.83|0
1630547400000|2021-09-02 01:50:00|30.34|28.34|31.02|29.02|31.02|29.02|30.13|28.13|0
1630547700000|2021-09-02 01:55:00|31.38|29.38|31.06|29.06|31.38|29.38|30.96|28.96|0
1630548000000|2021-09-02 02:00:00|31.17|29.17|30.95|28.95|31.38|29.38|30.95|28.95|0
1630548300000|2021-09-02 02:05:00|31.06|29.06|30.8|28.8|31.11|29.11|30.43|28.43|0
1630548600000|2021-09-02 02:10:00|30.74|28.74|30.53|28.53|30.74|28.74|30.43|28.43|0
1630548900000|2021-09-02 02:15:00|30.43|28.43|30.42|28.42|30.53|28.53|30.32|28.32|0
1630549200000|2021-09-02 02:20:00|30.37|28.37|30.83|28.83|30.83|28.83|30.32|28.32|0
1630549500000|2021-09-02 02:25:00|30.94|28.94|31.04|29.04|31.04|29.04|30.73|28.73|0
1630549800000|2021-09-02 02:30:00|31.09|29.09|30.93|28.93|31.14|29.14|30.72|28.72|0
1630550100000|2021-09-02 02:35:00|30.82|28.82|30.92|28.92|30.92|28.92|30.56|28.56|0
1630550400000|2021-09-02 02:40:00|30.82|28.82|30.71|28.71|30.92|28.92|30.61|28.61|0
1630550700000|2021-09-02 02:45:00|30.82|28.82|30.92|28.92|31.02|29.02|30.61|28.61|0
1630551000000|2021-09-02 02:50:00|31.02|29.02|31.23|29.23|31.23|29.23|30.81|28.81|0
1630551300000|2021-09-02 02:55:00|31.12|29.12|31.43|29.43|31.49|29.49|31.12|29.12|0
1630551600000|2021-09-02 03:00:00|31.49|29.49|31.43|29.43|31.54|29.54|31.27|29.27|0
1630551900000|2021-09-02 03:05:00|31.48|29.48|31.32|29.32|31.64|29.64|31.32|29.32|0
1630552200000|2021-09-02 03:10:00|31.42|29.42|31.52|29.52|31.63|29.63|31.42|29.42|0
1630552500000|2021-09-02 03:15:00|31.47|29.47|31.84|29.84|31.84|29.84|31.47|29.47|0
1630552800000|2021-09-02 03:20:00|31.79|29.79|31.52|29.52|31.84|29.84|31.52|29.52|0
1630553100000|2021-09-02 03:25:00|31.62|29.62|31.09|29.09|31.62|29.62|30.99|28.99|0
1630553400000|2021-09-02 03:30:00|31.2|29.2|30.98|28.98|31.2|29.2|30.88|28.88|0
1630553700000|2021-09-02 03:35:00|30.88|28.88|30.87|28.87|30.98|28.98|30.77|28.77|0
1630554000000|2021-09-02 03:40:00|30.98|28.98|30.76|28.76|30.98|28.98|30.66|28.66|0
1630554300000|2021-09-02 03:45:00|30.71|28.71|30.97|28.97|31.07|29.07|30.66|28.66|0
1630554600000|2021-09-02 03:50:00|31.02|29.02|30.86|28.86|31.07|29.07|30.86|28.86|0
1630554900000|2021-09-02 03:55:00|30.96|28.96|30.96|28.96|30.96|28.96|30.91|28.91|0
1630555200000|2021-09-02 04:00:00|30.85|28.85|30.75|28.75|30.85|28.85|30.75|28.75|0
1630555500000|2021-09-02 04:05:00|30.85|28.85|30.74|28.74|30.85|28.85|30.74|28.74|0
1630555800000|2021-09-02 04:10:00|30.85|28.85|30.84|28.84|30.95|28.95|30.64|28.64|0
1630556100000|2021-09-02 04:15:00|30.74|28.74|30.89|28.89|30.94|28.94|30.74|28.74|0
1630556400000|2021-09-02 04:20:00|30.94|28.94|30.94|28.94|31.04|29.04|30.84|28.84|0
1630556700000|2021-09-02 04:25:00|31.04|29.04|31.04|29.04|31.04|29.04|30.94|28.94|0
1630557000000|2021-09-02 04:30:00|31.14|29.14|30.88|28.88|31.14|29.14|30.88|28.88|0
1630557300000|2021-09-02 04:35:00|30.93|28.93|31.03|29.03|31.03|29.03|30.93|28.93|0
1630557600000|2021-09-02 04:40:00|30.93|28.93|30.71|28.71|30.93|28.93|30.61|28.61|0
1630557900000|2021-09-02 04:45:00|30.82|28.82|30.6|28.6|30.82|28.82|30.6|28.6|0
1630558200000|2021-09-02 04:50:00|30.71|28.71|30.7|28.7|30.71|28.71|30.6|28.6|0
1630558500000|2021-09-02 04:55:00|30.6|28.6|30.6|28.6|30.7|28.7|30.6|28.6|0
1630558800000|2021-09-02 05:00:00|30.7|28.7|30.8|28.8|30.8|28.8|30.54|28.54|0
1630559100000|2021-09-02 05:05:00|30.7|28.7|30.59|28.59|30.8|28.8|30.59|28.59|0
1630559400000|2021-09-02 05:10:00|30.64|28.64|30.69|28.69|30.69|28.69|30.48|28.48|0
1630559700000|2021-09-02 05:15:00|30.79|28.79|30.89|28.89|31|29|30.79|28.79|0
1630560000000|2021-09-02 05:20:00|30.95|28.95|30.68|28.68|31.1|29.1|30.57|28.57|0
1630560300000|2021-09-02 05:25:00|30.78|28.78|30.78|28.78|30.88|28.88|30.67|28.67|0
1630560600000|2021-09-02 05:30:00|30.73|28.73|30.77|28.77|30.88|28.88|30.67|28.67|0
1630560900000|2021-09-02 05:35:00|30.67|28.67|29.74|27.74|30.67|28.67|29.74|27.74|0
1630561200000|2021-09-02 05:40:00|29.64|27.64|30.04|28.04|30.15|28.15|29.64|27.64|0
1630561500000|2021-09-02 05:45:00|30.14|28.14|30.14|28.14|30.35|28.35|30.04|28.04|0
1630561800000|2021-09-02 05:50:00|30.24|28.24|30.55|28.55|30.55|28.55|30.14|28.14|0
1630562100000|2021-09-02 05:55:00|30.44|28.44|30.03|28.03|30.44|28.44|29.93|27.93|0
1630562400000|2021-09-02 06:00:00|29.98|27.98|30.02|28.02|30.34|28.34|29.93|27.93|0
1630562700000|2021-09-02 06:05:00|30.13|28.13|29.82|27.82|30.33|28.33|29.82|27.82|0
1630563000000|2021-09-02 06:10:00|29.92|27.92|30.22|28.22|30.22|28.22|29.51|27.51|0
1630563300000|2021-09-02 06:15:00|30.32|28.32|30.01|28.01|30.32|28.32|30.01|28.01|0
1630563600000|2021-09-02 06:20:00|29.96|27.96|30.01|28.01|30.37|28.37|29.96|27.96|0
1630563900000|2021-09-02 06:25:00|30.11|28.11|30.31|28.31|30.31|28.31|30.11|28.11|0
1630564200000|2021-09-02 06:30:00|30.26|28.26|30.1|28.1|30.31|28.31|30|28|0
1630564500000|2021-09-02 06:35:00|30|28|29.38|27.38|30|28|29.38|27.38|0
1630564800000|2021-09-02 06:40:00|29.48|27.48|29.28|27.28|29.48|27.48|29.28|27.28|0
1630565100000|2021-09-02 06:45:00|29.33|27.33|28.87|26.87|29.38|27.38|28.87|26.87|0
1630565400000|2021-09-02 06:50:00|28.77|26.77|28.77|26.77|28.87|26.87|28.47|26.47|0
1630565700000|2021-09-02 06:55:00|28.87|26.87|28.37|26.37|28.87|26.87|28.37|26.37|0
1630566000000|2021-09-02 07:00:00|28.47|26.47|29.08|27.08|29.78|27.78|28.47|26.47|0
1630566300000|2021-09-02 07:05:00|28.88|27.28|29.07|27.47|29.12|27.52|28.48|26.88|0
1630566600000|2021-09-02 07:10:00|28.97|27.37|28.67|27.07|29.37|27.77|28.57|26.97|0
1630566900000|2021-09-02 07:15:00|28.77|27.17|28.96|27.36|29.06|27.46|28.67|27.07|0
1630567200000|2021-09-02 07:20:00|29.06|27.46|28.66|27.06|29.16|27.56|28.56|26.96|0
1630567500000|2021-09-02 07:25:00|28.61|27.01|28.17|26.57|28.61|27.01|27.78|26.18|0
1630567800000|2021-09-02 07:30:00|28.27|26.67|28.51|26.91|28.66|27.06|28.26|26.66|0
1630568100000|2021-09-02 07:35:00|28.46|26.86|28.55|26.95|28.65|27.05|28.36|26.76|0
1630568400000|2021-09-02 07:40:00|28.65|27.05|28.64|27.04|28.74|27.14|28.35|26.75|0
1630568700000|2021-09-02 07:45:00|28.55|26.95|28.15|26.55|28.74|27.14|28.01|26.41|0
1630569000000|2021-09-02 07:50:00|28.05|26.45|27.95|26.35|28.05|26.45|27.86|26.26|0
1630569300000|2021-09-02 07:55:00|27.91|26.31|27.56|25.96|28.05|26.45|27.56|25.96|0
1630569600000|2021-09-02 08:00:00|27.47|25.87|27.18|25.58|27.47|25.87|26.8|25.2|0
1630569900000|2021-09-02 08:05:00|27.08|25.48|26.42|24.82|27.18|25.58|26.42|24.82|0
1630570200000|2021-09-02 08:10:00|26.52|24.92|26.79|25.19|26.84|25.24|26.42|24.82|0
1630570500000|2021-09-02 08:15:00|26.7|25.1|26.74|25.14|26.79|25.19|26.51|24.91|0
1630570800000|2021-09-02 08:20:00|26.69|25.09|26.97|25.37|27.02|25.42|26.69|25.09|0
1630571100000|2021-09-02 08:25:00|26.88|25.28|26.97|25.37|26.97|25.37|26.87|25.27|0
1630571400000|2021-09-02 08:30:00|26.87|25.27|26.4|24.8|26.87|25.27|26.12|24.52|0
1630571700000|2021-09-02 08:35:00|26.31|24.71|26.4|24.8|26.49|24.89|26.03|24.43|0
1630572000000|2021-09-02 08:40:00|26.3|24.7|26.11|24.51|26.49|24.89|26.11|24.51|0
1630572300000|2021-09-02 08:45:00|26.02|24.42|26.39|24.79|26.48|24.88|26.02|24.42|0
1630572600000|2021-09-02 08:50:00|26.44|24.84|26.48|24.88|26.48|24.88|26.2|24.6|0
1630572900000|2021-09-02 08:55:00|26.38|24.78|26.38|24.78|26.57|24.97|26.38|24.78|0
1630573200000|2021-09-02 09:00:00|26.29|24.69|26.47|24.87|26.56|24.96|26.28|24.68|0
1630573500000|2021-09-02 09:05:00|26.56|24.96|26.46|24.86|26.56|24.96|26.46|24.86|0
1630573800000|2021-09-02 09:10:00|26.56|24.96|26.79|25.19|26.83|25.23|26.46|24.86|0
1630574100000|2021-09-02 09:15:00|26.74|25.14|27.21|25.61|27.26|25.66|26.74|25.14|0
1630574400000|2021-09-02 09:20:00|27.16|25.56|27.2|25.6|27.49|25.89|27.01|25.41|0
1630574700000|2021-09-02 09:25:00|27.11|25.51|26.82|25.22|27.2|25.6|26.82|25.22|0
1630575000000|2021-09-02 09:30:00|26.73|25.13|26.54|24.94|26.82|25.22|26.44|24.84|0
1630575300000|2021-09-02 09:35:00|26.63|25.03|26.63|25.03|26.63|25.03|26.44|24.84|0
1630575600000|2021-09-02 09:40:00|26.62|25.02|27.09|25.49|27.28|25.68|26.62|25.02|0
1630575900000|2021-09-02 09:45:00|27|25.4|26.62|25.02|27|25.4|26.52|24.92|0
1630576200000|2021-09-02 09:50:00|26.71|25.11|26.99|25.39|26.99|25.39|26.62|25.02|0
1630576500000|2021-09-02 09:55:00|26.94|25.34|27.17|25.57|27.37|25.77|26.94|25.34|0
1630576800000|2021-09-02 10:00:00|27.08|25.48|26.98|25.38|27.17|25.57|26.98|25.38|0
1630577100000|2021-09-02 10:05:00|26.93|25.33|26.88|25.28|26.98|25.38|26.79|25.19|0
1630577400000|2021-09-02 10:10:00|26.84|25.24|27.07|25.47|27.16|25.56|26.79|25.19|0
1630577700000|2021-09-02 10:15:00|27.16|25.56|27.4|25.8|27.44|25.84|27.16|25.56|0
1630578000000|2021-09-02 10:20:00|27.3|25.7|27.25|25.65|27.35|25.75|27.15|25.55|0
1630578300000|2021-09-02 10:25:00|27.15|25.55|26.77|25.17|27.25|25.65|26.77|25.17|0
1630578600000|2021-09-02 10:30:00|26.86|25.26|26.77|25.17|26.86|25.26|26.67|25.07|0
1630578900000|2021-09-02 10:35:00|26.76|25.16|26.76|25.16|26.95|25.35|26.67|25.07|0
1630579200000|2021-09-02 10:40:00|26.86|25.26|27.04|25.44|27.14|25.54|26.67|25.07|0
1630579500000|2021-09-02 10:45:00|27.09|25.49|27.42|25.82|27.51|25.91|27.04|25.44|0
1630579800000|2021-09-02 10:50:00|27.32|25.72|27.03|25.43|27.42|25.82|27.03|25.43|0
1630580100000|2021-09-02 10:55:00|27.08|25.48|27.03|25.43|27.17|25.57|27.03|25.43|0
1630580400000|2021-09-02 11:00:00|26.93|25.33|26.93|25.33|27.03|25.43|26.84|25.24|0
1630580700000|2021-09-02 11:05:00|26.83|25.23|26.83|25.23|26.93|25.33|26.83|25.23|0
1630581000000|2021-09-02 11:10:00|26.92|25.32|27.01|25.41|27.02|25.42|26.83|25.23|0
1630581300000|2021-09-02 11:15:00|26.97|25.37|27.3|25.7|27.39|25.79|26.97|25.37|0
1630581600000|2021-09-02 11:20:00|27.29|25.69|27.39|25.79|27.39|25.79|27.2|25.6|0
1630581900000|2021-09-02 11:25:00|27.29|25.69|27|25.4|27.39|25.79|27|25.4|0
1630582200000|2021-09-02 11:30:00|26.91|25.31|26.34|24.74|26.91|25.31|25.92|24.32|0
1630582500000|2021-09-02 11:35:00|26.29|24.69|26.17|24.57|26.43|24.83|26.17|24.57|0
1630582800000|2021-09-02 11:40:00|26.13|24.53|26.07|24.47|26.17|24.57|25.98|24.38|0
1630583100000|2021-09-02 11:45:00|25.98|24.38|26.07|24.47|26.26|24.66|25.89|24.29|0
1630583400000|2021-09-02 11:50:00|25.98|24.38|26.16|24.56|26.25|24.65|25.88|24.28|0
1630583700000|2021-09-02 11:55:00|26.25|24.65|26.16|24.56|26.25|24.65|26.06|24.46|0
1630584000000|2021-09-02 12:00:00|26.15|24.55|25.78|24.18|26.15|24.55|25.69|24.09|0
1630584300000|2021-09-02 12:05:00|25.69|24.09|26.05|24.45|26.05|24.45|25.69|24.09|0
1630584600000|2021-09-02 12:10:00|25.96|24.36|26.05|24.45|26.14|24.54|25.87|24.27|0
1630584900000|2021-09-02 12:15:00|26.14|24.54|26.04|24.44|26.14|24.54|25.95|24.35|0
1630585200000|2021-09-02 12:20:00|25.95|24.35|26.04|24.44|26.04|24.44|25.95|24.35|0
1630585500000|2021-09-02 12:25:00|26.13|24.53|26.22|24.62|26.32|24.72|26.13|24.53|0
1630585800000|2021-09-02 12:30:00|26.13|24.53|25.57|23.97|26.22|24.62|24.93|23.33|0
1630586100000|2021-09-02 12:35:00|25.66|24.06|25.11|23.51|25.66|24.06|25.11|23.51|0
1630586400000|2021-09-02 12:40:00|25.2|23.6|25.19|23.59|25.38|23.78|25.11|23.51|0
1630586700000|2021-09-02 12:45:00|25.1|23.5|24.65|23.05|25.28|23.68|24.61|23.01|0
1630587000000|2021-09-02 12:50:00|24.74|23.14|24.69|23.09|24.74|23.14|24.47|22.87|0
1630587300000|2021-09-02 12:55:00|24.73|23.13|24.64|23.04|24.82|23.22|24.46|22.86|0
1630587600000|2021-09-02 13:00:00|24.55|22.95|24.28|22.68|24.55|22.95|24.1|22.5|0
1630587900000|2021-09-02 13:05:00|24.19|22.59|24.9|23.3|24.9|23.3|24.19|22.59|0
1630588200000|2021-09-02 13:10:00|24.99|23.39|24.72|23.12|24.99|23.39|24.72|23.12|0
1630588500000|2021-09-02 13:15:00|24.63|23.03|24.44|22.84|24.81|23.21|24.36|22.76|0
1630588800000|2021-09-02 13:20:00|24.35|22.75|24.26|22.66|24.44|22.84|24|22.4|0
1630589100000|2021-09-02 13:25:00|24.31|22.71|23.56|21.96|24.35|22.75|23.56|21.96|0
1630589400000|2021-09-02 13:30:00|23.64|22.04|24.05|22.45|25.93|24.33|22.95|21.35|0
1630589700000|2021-09-02 13:35:00|24.13|22.53|23.7|22.1|24.66|23.06|23.53|21.93|0
1630590000000|2021-09-02 13:40:00|23.61|22.01|23.52|21.92|23.78|22.18|22.94|21.34|0
1630590300000|2021-09-02 13:45:00|23.44|21.84|23.01|21.41|23.44|21.84|22.03|20.43|0
1630590600000|2021-09-02 13:50:00|23.1|21.5|23.86|22.26|24.21|22.61|22.93|21.33|0
1630590900000|2021-09-02 13:55:00|23.77|22.17|24.2|22.6|24.64|23.04|23.69|22.09|0
1630591200000|2021-09-02 14:00:00|24.16|22.56|25.08|23.48|25.17|23.57|23.68|22.08|0
1630591500000|2021-09-02 14:05:00|24.99|23.39|24.72|23.12|24.99|23.39|24.37|22.77|0
1630591800000|2021-09-02 14:10:00|24.81|23.21|25.07|23.47|25.34|23.74|24.72|23.12|0
1630592100000|2021-09-02 14:15:00|24.98|23.38|24.49|22.89|25.25|23.65|23.96|22.36|0
1630592400000|2021-09-02 14:20:00|24.4|22.8|23.35|21.75|24.4|22.8|23.26|21.66|0
1630592700000|2021-09-02 14:25:00|23.26|21.66|22.92|21.32|23.6|22|22.83|21.23|0
1630593000000|2021-09-02 14:30:00|23|21.4|23.58|21.98|23.59|21.99|22.58|20.98|0
1630593300000|2021-09-02 14:35:00|23.67|22.07|24.27|22.67|24.45|22.85|23.5|21.9|0
1630593600000|2021-09-02 14:40:00|24.19|22.59|23.32|21.72|24.36|22.76|23.32|21.72|0
1630593900000|2021-09-02 14:45:00|23.41|21.81|23.49|21.89|23.66|22.06|23.03|21.43|0
1630594200000|2021-09-02 14:50:00|23.4|21.8|23.61|22.01|23.66|22.06|23.15|21.55|0
1630594500000|2021-09-02 14:55:00|23.65|22.05|23.78|22.18|24|22.4|23.48|21.88|0
1630594800000|2021-09-02 15:00:00|23.82|22.22|23.73|22.13|23.82|22.22|23.39|21.79|0
1630595100000|2021-09-02 15:05:00|23.65|22.05|24.42|22.82|24.42|22.82|23.65|22.05|0
1630595400000|2021-09-02 15:10:00|24.33|22.73|23.64|22.04|24.33|22.73|23.64|22.04|0
1630595700000|2021-09-02 15:15:00|23.55|21.95|23.04|21.44|23.55|21.95|22.95|21.35|0
1630596000000|2021-09-02 15:20:00|22.95|21.35|23.12|21.52|23.37|21.77|22.87|21.27|0
1630596300000|2021-09-02 15:25:00|23.2|21.6|23.2|21.6|23.37|21.77|23.12|21.52|0
1630596600000|2021-09-02 15:30:00|23.11|21.51|23.28|21.68|23.36|21.76|22.94|21.34|0
1630596900000|2021-09-02 15:35:00|23.19|21.59|23.36|21.76|23.36|21.76|22.77|21.17|0
1630597200000|2021-09-02 15:40:00|23.44|21.84|23.27|21.67|23.53|21.93|23.1|21.5|0
1630597500000|2021-09-02 15:45:00|23.36|21.76|23.52|21.92|23.52|21.92|23.18|21.58|0
1630597800000|2021-09-02 15:50:00|23.61|22.01|23.69|22.09|23.86|22.26|23.35|21.75|0
1630598100000|2021-09-02 15:55:00|23.6|22|23.68|22.08|23.68|22.08|23.26|21.66|0
1630598400000|2021-09-02 16:00:00|23.6|22|24.03|22.43|24.03|22.43|23.51|21.91|0
1630598700000|2021-09-02 16:05:00|24.11|22.51|24.11|22.51|24.2|22.6|23.85|22.25|0
1630599000000|2021-09-02 16:10:00|24.02|22.42|23.93|22.33|24.11|22.51|23.93|22.33|0
1630599300000|2021-09-02 16:15:00|24.02|22.42|24.72|23.12|24.8|23.2|23.93|22.33|0
1630599600000|2021-09-02 16:20:00|24.63|23.03|24.71|23.11|24.8|23.2|24.36|22.76|0
1630599900000|2021-09-02 16:25:00|24.8|23.2|24.53|22.93|24.89|23.29|24.35|22.75|0
1630600200000|2021-09-02 16:30:00|24.62|23.02|24.35|22.75|24.62|23.02|24.26|22.66|0
1630600500000|2021-09-02 16:35:00|24.26|22.66|24.88|23.28|24.97|23.37|24.26|22.66|0
1630600800000|2021-09-02 16:40:00|24.79|23.19|24.43|22.83|24.97|23.37|24.34|22.74|0
1630601100000|2021-09-02 16:45:00|24.34|22.74|24.96|23.36|24.96|23.36|24.25|22.65|0
1630601400000|2021-09-02 16:50:00|24.87|23.27|24.25|22.65|24.87|23.27|24.2|22.6|0
1630601700000|2021-09-02 16:55:00|24.16|22.56|23.98|22.38|24.24|22.64|23.81|22.21|0
1630602000000|2021-09-02 17:00:00|23.89|22.29|23.98|22.38|23.98|22.38|23.72|22.12|0
1630602300000|2021-09-02 17:05:00|23.89|22.29|24.41|22.81|24.41|22.81|23.89|22.29|0
1630602600000|2021-09-02 17:10:00|24.23|22.63|24.58|22.98|24.58|22.98|24.14|22.54|0
1630602900000|2021-09-02 17:15:00|24.49|22.89|25.2|23.6|25.29|23.69|24.4|22.8|0
1630603200000|2021-09-02 17:20:00|25.38|23.78|25.83|24.23|26.02|24.42|25.11|23.51|0
1630603500000|2021-09-02 17:25:00|25.93|24.33|26.11|24.51|26.29|24.69|25.65|24.05|0
1630603800000|2021-09-02 17:30:00|26.2|24.6|25.92|24.32|26.2|24.6|25.74|24.14|0
1630604100000|2021-09-02 17:35:00|25.87|24.27|26.1|24.5|26.38|24.78|25.69|24.09|0
1630604400000|2021-09-02 17:40:00|26|24.4|26.56|24.96|26.84|25.24|25.64|24.04|0
1630604700000|2021-09-02 17:45:00|26.46|24.86|27.41|25.81|27.41|25.81|26.28|24.68|0
1630605000000|2021-09-02 17:50:00|27.46|25.86|27.88|26.28|27.89|26.29|27.12|25.52|0
1630605300000|2021-09-02 17:55:00|27.79|26.19|27.49|25.89|28.08|26.48|27.21|25.61|0
1630605600000|2021-09-02 18:00:00|27.59|25.99|28.56|26.96|28.56|26.96|27.49|25.89|0
1630605900000|2021-09-02 18:05:00|28.46|26.86|28.26|26.66|29.26|27.66|28.07|26.47|0
1630606200000|2021-09-02 18:10:00|28.56|26.96|27.87|26.27|29.35|27.75|27.87|26.27|0
1630606500000|2021-09-02 18:15:00|27.96|26.36|27.28|25.68|28.06|26.46|27.28|25.68|0
1630606800000|2021-09-02 18:20:00|27.19|25.59|27.86|26.26|27.86|26.26|26.9|25.3|0
1630607100000|2021-09-02 18:25:00|27.81|26.21|28.54|26.94|28.54|26.94|27.52|25.92|0
1630607400000|2021-09-02 18:30:00|28.44|26.84|27.85|26.25|28.64|27.04|27.56|25.96|0
1630607700000|2021-09-02 18:35:00|27.75|26.15|30.24|28.64|30.85|29.25|27.13|25.53|0
1630608000000|2021-09-02 18:40:00|30.14|28.54|29.84|28.24|30.44|28.84|29.65|28.05|0
1630608300000|2021-09-02 18:45:00|29.74|28.14|29.25|27.65|29.84|28.24|28.96|27.36|0
1630608600000|2021-09-02 18:50:00|29.15|27.55|28.95|27.35|29.34|27.74|28.86|27.26|0
1630608900000|2021-09-02 18:55:00|29.05|27.45|28|26.4|29.05|27.45|27.71|26.11|0
1630609200000|2021-09-02 19:00:00|27.81|26.21|28.18|26.58|28.18|26.58|27.52|25.92|0
1630609500000|2021-09-02 19:05:00|28.08|26.48|28.94|27.34|28.94|27.34|27.8|26.2|0
1630609800000|2021-09-02 19:10:00|28.84|27.24|28.74|27.14|29.52|27.92|28.55|26.95|0
1630610100000|2021-09-02 19:15:00|28.7|27.1|28.55|26.95|28.74|27.14|27.88|26.28|0
1630610400000|2021-09-02 19:20:00|28.64|27.04|29.61|28.01|29.8|28.2|28.54|26.94|0
1630610700000|2021-09-02 19:25:00|29.51|27.91|29.51|27.91|29.9|28.3|29.12|27.52|0
1630611000000|2021-09-02 19:30:00|29.41|27.81|29.4|27.8|30|28.4|29.11|27.51|0
1630611300000|2021-09-02 19:35:00|29.6|28|29.4|27.8|30.19|28.59|29.21|27.61|0
1630611600000|2021-09-02 19:40:00|29.59|27.99|29.35|27.75|29.59|27.99|28.62|27.02|0
1630611900000|2021-09-02 19:45:00|29.49|27.89|29.68|28.08|29.98|28.38|28.81|27.21|0
1630612200000|2021-09-02 19:50:00|29.19|27.59|27.66|26.06|29.58|27.98|27.57|25.97|0
1630612500000|2021-09-02 19:55:00|27.76|26.16|26.28|24.68|27.85|26.25|26.28|24.68|0
1630612800000|2021-09-02 20:00:00|25.83|24.23|26.28|24.68|26.28|24.68|25.66|24.06|0
1630613100000|2021-09-02 20:05:00|26.19|24.59|26.73|25.13|26.91|25.31|26.01|24.41|0
1630613400000|2021-09-02 20:10:00|26.91|25.31|26.27|24.67|27.09|25.49|26.27|24.67|0
1630613700000|2021-09-02 20:15:00|26.47|24.47|26.57|24.57|28.21|26.21|26.47|24.47|0
1630614000000|2021-09-02 20:20:00|26.66|24.66|26.48|24.48|26.66|24.66|26.48|24.48|0
1630614300000|2021-09-02 20:25:00|26.47|24.47|26.47|24.47|26.56|24.56|26.38|24.38|0
1630614600000|2021-09-02 20:30:00|26.38|24.38|26.65|24.65|26.65|24.65|26.38|24.38|0
1630614900000|2021-09-02 20:35:00|26.56|24.56|26.46|24.46|26.64|24.64|26.46|24.46|0
1630615200000|2021-09-02 20:40:00|26.37|24.37|26.28|24.28|26.37|24.37|26.19|24.19|0
1630615500000|2021-09-02 20:45:00|26.27|24.27|26.27|24.27|26.27|24.27|26.27|24.27|0
1630616100000|2021-09-02 20:55:00|26.26|24.26|26.31|24.31|26.31|24.31|26.22|24.22|0
1630616400000|2021-09-02 21:00:00|26.34|24.34|26.27|24.27|26.34|24.34|26.15|24.15|0
1630616700000|2021-09-02 21:05:00|26.28|24.28|26.07|24.07|26.28|24.28|26|24|0
1630617000000|2021-09-02 21:10:00|26.11|24.11|26.14|24.14|26.14|24.14|26.1|24.1|0
1630617600000|2021-09-02 21:20:00|26.21|24.21|26.23|24.23|26.24|24.24|26.21|24.21|0
1630617900000|2021-09-02 21:25:00|26.26|24.26|26.24|24.24|26.33|24.33|26.21|24.21|0
1630618200000|2021-09-02 21:30:00|26.25|24.25|26.29|24.29|26.29|24.29|26.25|24.25|0
1630618500000|2021-09-02 21:35:00|26.31|24.31|26.26|24.26|26.31|24.31|26.26|24.26|0
1630618800000|2021-09-02 21:40:00|26.25|24.25|26.2|24.2|26.31|24.31|26.19|24.19|0
1630619100000|2021-09-02 21:45:00|26.19|24.19|26.25|24.25|26.25|24.25|26.19|24.19|0
1630619700000|2021-09-02 21:55:00|26.21|24.21|26.2|24.2|26.21|24.21|26.15|24.15|0
1630620000000|2021-09-02 22:00:00|26.26|24.26|26.56|24.56|26.57|24.57|26.21|24.21|0
1630620600000|2021-09-02 22:10:00|26.47|24.47|26.55|24.55|26.56|24.56|26.38|24.38|0
1630620900000|2021-09-02 22:15:00|26.64|24.64|26.55|24.55|26.64|24.64|26.55|24.55|0
1630621200000|2021-09-02 22:20:00|26.64|24.64|26.46|24.46|26.73|24.73|26.46|24.46|0
1630621500000|2021-09-02 22:25:00|26.45|24.45|26.09|24.09|26.45|24.45|26.09|24.09|0
1630621800000|2021-09-02 22:30:00|26.01|24.01|25.91|23.91|26.09|24.09|25.82|23.82|0
1630622100000|2021-09-02 22:35:00|25.87|23.87|26|24|26.09|24.09|25.82|23.82|0
1630622400000|2021-09-02 22:40:00|26.04|24.04|25.9|23.9|26.08|24.08|25.9|23.9|0
1630622700000|2021-09-02 22:45:00|25.95|23.95|26.08|24.08|26.08|24.08|25.95|23.95|0
1630623000000|2021-09-02 22:50:00|26.12|24.12|25.98|23.98|26.16|24.16|25.98|23.98|0
1630623300000|2021-09-02 22:55:00|26.07|24.07|26.07|24.07|26.07|24.07|25.98|23.98|0
1630623600000|2021-09-02 23:00:00|25.98|23.98|26.15|24.15|26.15|24.15|25.98|23.98|0
1630623900000|2021-09-02 23:05:00|26.24|24.24|26.32|24.32|26.42|24.42|26.24|24.24|0
1630624200000|2021-09-02 23:10:00|26.41|24.41|26.59|24.59|26.59|24.59|26.41|24.41|0
1630624500000|2021-09-02 23:15:00|26.5|24.5|26.5|24.5|26.5|24.5|26.41|24.41|0
1630624800000|2021-09-02 23:20:00|26.49|24.49|26.49|24.49|26.58|24.58|26.49|24.49|0
1630625100000|2021-09-02 23:25:00|26.58|24.58|26.67|24.67|26.76|24.76|26.58|24.58|0
1630625400000|2021-09-02 23:30:00|26.58|24.58|27.03|25.03|27.03|25.03|26.58|24.58|0
1630625700000|2021-09-02 23:35:00|27.02|25.02|26.75|24.75|27.02|25.02|26.66|24.66|0
1630626000000|2021-09-02 23:40:00|26.7|24.7|26.65|24.65|26.75|24.75|26.65|24.65|0
1630626300000|2021-09-02 23:45:00|26.56|24.56|26.47|24.47|26.65|24.65|26.47|24.47|0
1630626600000|2021-09-02 23:50:00|26.56|24.56|26.55|24.55|26.64|24.64|26.38|24.38|0
1630626900000|2021-09-02 23:55:00|26.6|24.6|26.73|24.73|26.82|24.82|26.6|24.6|0
1630627200000|2021-09-03 00:00:00|26.64|24.64|26.36|24.36|26.82|24.82|26.19|24.19|0
1630627500000|2021-09-03 00:05:00|26.27|24.27|25.87|23.87|26.59|24.59|25.87|23.87|0
1630627800000|2021-09-03 00:10:00|25.91|23.91|25.65|23.65|25.91|23.91|25.47|23.47|0
1630628100000|2021-09-03 00:15:00|25.64|23.64|25.77|23.77|25.91|23.91|25.55|23.55|0
1630628400000|2021-09-03 00:20:00|25.82|23.82|25.81|23.81|25.99|23.99|25.72|23.72|0
1630628700000|2021-09-03 00:25:00|25.72|23.72|25.81|23.81|25.9|23.9|25.64|23.64|0
1630629000000|2021-09-03 00:30:00|25.72|23.72|25.63|23.63|25.89|23.89|25.63|23.63|0
1630629300000|2021-09-03 00:35:00|25.71|23.71|25.36|23.36|25.71|23.71|25.36|23.36|0
1630629600000|2021-09-03 00:40:00|25.45|23.45|25.44|23.44|25.53|23.53|25.18|23.18|0
1630629900000|2021-09-03 00:45:00|25.53|23.53|25.35|23.35|25.62|23.62|25.35|23.35|0
1630630200000|2021-09-03 00:50:00|25.4|23.4|25.52|23.52|25.52|23.52|25.35|23.35|0
1630630500000|2021-09-03 00:55:00|25.43|23.43|25.52|23.52|25.61|23.61|25.43|23.43|0
1630630800000|2021-09-03 01:00:00|25.43|23.43|25.6|23.6|25.69|23.69|25.43|23.43|0
1630631100000|2021-09-03 01:05:00|25.64|23.64|25.68|23.68|25.69|23.69|25.6|23.6|0
1630631400000|2021-09-03 01:10:00|25.77|23.77|25.68|23.68|25.77|23.77|25.5|23.5|0
1630631700000|2021-09-03 01:15:00|25.64|23.64|25.67|23.67|25.77|23.77|25.5|23.5|0
1630632000000|2021-09-03 01:20:00|25.59|23.59|25.76|23.76|25.85|23.85|25.59|23.59|0
1630632300000|2021-09-03 01:25:00|25.71|23.71|25.49|23.49|25.76|23.76|25.49|23.49|0
1630632600000|2021-09-03 01:30:00|25.45|23.45|25.66|23.66|25.84|23.84|25.45|23.45|0
1630632900000|2021-09-03 01:35:00|25.75|23.75|25.92|23.92|26.01|24.01|25.66|23.66|0
1630633200000|2021-09-03 01:40:00|26.01|24.01|26.45|24.45|26.45|24.45|26.01|24.01|0
1630633500000|2021-09-03 01:45:00|26.54|24.54|25.96|23.96|26.63|24.63|25.96|23.96|0
1630633800000|2021-09-03 01:50:00|25.91|23.91|25.91|23.91|26.13|24.13|25.91|23.91|0
1630634100000|2021-09-03 01:55:00|25.82|23.82|26.08|24.08|26.17|24.17|25.82|23.82|0
1630634400000|2021-09-03 02:00:00|25.99|23.99|25.9|23.9|26.17|24.17|25.9|23.9|0
1630634700000|2021-09-03 02:05:00|25.81|23.81|25.41|23.41|25.9|23.9|25.37|23.37|0
1630635000000|2021-09-03 02:10:00|25.37|23.37|25.62|23.62|25.71|23.71|25.36|23.36|0
1630635300000|2021-09-03 02:15:00|25.54|23.54|25.36|23.36|25.54|23.54|25.23|23.23|0
1630635600000|2021-09-03 02:20:00|25.27|23.27|25.26|23.26|25.53|23.53|25.26|23.26|0
1630635900000|2021-09-03 02:25:00|25.35|23.35|25.43|23.43|25.7|23.7|25.26|23.26|0
1630636200000|2021-09-03 02:30:00|25.52|23.52|25.34|23.34|25.7|23.7|25.26|23.26|0
1630636500000|2021-09-03 02:35:00|25.3|23.3|24.99|22.99|25.34|23.34|24.9|22.9|0
1630636800000|2021-09-03 02:40:00|25.08|23.08|24.9|22.9|25.08|23.08|24.81|22.81|0
1630637100000|2021-09-03 02:45:00|24.81|22.81|24.47|22.47|24.81|22.81|24.38|22.38|0
1630637400000|2021-09-03 02:50:00|24.38|22.38|24.04|22.04|24.47|22.47|23.96|21.96|0
1630637700000|2021-09-03 02:55:00|23.96|21.96|23.29|21.29|24.04|22.04|23.21|21.21|0
1630638000000|2021-09-03 03:00:00|23.05|21.05|23.61|21.61|23.7|21.7|22.96|20.96|0
1630638300000|2021-09-03 03:05:00|23.57|21.57|23.61|21.61|23.69|21.69|23.37|21.37|0
1630638600000|2021-09-03 03:10:00|23.69|21.69|23.61|21.61|23.69|21.69|23.44|21.44|0
1630638900000|2021-09-03 03:15:00|23.52|21.52|23.85|21.85|23.93|21.93|23.44|21.44|0
1630639200000|2021-09-03 03:20:00|23.93|21.93|23.51|21.51|23.93|21.93|23.51|21.51|0
1630639500000|2021-09-03 03:25:00|23.6|21.6|23.68|21.68|23.76|21.76|23.51|21.51|0
1630639800000|2021-09-03 03:30:00|23.76|21.76|23.75|21.75|23.92|21.92|23.63|21.63|0
1630640100000|2021-09-03 03:35:00|23.8|21.8|23.92|21.92|24.17|22.17|23.75|21.75|0
1630640400000|2021-09-03 03:40:00|24|22|23.83|21.83|24|22|23.75|21.75|0
1630640700000|2021-09-03 03:45:00|23.79|21.79|23.82|21.82|23.91|21.91|23.66|21.66|0
1630641000000|2021-09-03 03:50:00|23.87|21.87|23.65|21.65|23.87|21.87|23.65|21.65|0
1630641300000|2021-09-03 03:55:00|23.61|21.61|23.65|21.65|23.65|21.65|23.48|21.48|0
1630641600000|2021-09-03 04:00:00|23.61|21.61|23.56|21.56|23.73|21.73|23.56|21.56|0
1630641900000|2021-09-03 04:05:00|23.64|21.64|23.56|21.56|23.72|21.72|23.48|21.48|0
1630642200000|2021-09-03 04:10:00|23.64|21.64|23.47|21.47|23.64|21.64|23.47|21.47|0
1630642500000|2021-09-03 04:15:00|23.55|21.55|23.55|21.55|23.55|21.55|23.47|21.47|0
1630642800000|2021-09-03 04:20:00|23.47|21.47|23.13|21.13|23.51|21.51|23.05|21.05|0
1630643100000|2021-09-03 04:25:00|23.09|21.09|23.13|21.13|23.13|21.13|22.97|20.97|0
1630643400000|2021-09-03 04:30:00|23.21|21.21|23.37|21.37|23.37|21.37|23.13|21.13|0
1630643700000|2021-09-03 04:35:00|23.29|21.29|23.36|21.36|23.45|21.45|23.28|21.28|0
1630644000000|2021-09-03 04:40:00|23.45|21.45|23.53|21.53|23.61|21.61|23.45|21.45|0
1630644300000|2021-09-03 04:45:00|23.52|21.52|23.44|21.44|23.61|21.61|23.44|21.44|0
1630644600000|2021-09-03 04:50:00|23.52|21.52|23.35|21.35|23.6|21.6|23.27|21.27|0
1630644900000|2021-09-03 04:55:00|23.43|21.43|23.18|21.18|23.43|21.43|23.18|21.18|0
1630645200000|2021-09-03 05:00:00|23.26|21.26|22.98|20.98|23.26|21.26|22.93|20.93|0
1630645500000|2021-09-03 05:05:00|22.93|20.93|23.42|21.42|23.5|21.5|22.93|20.93|0
1630645800000|2021-09-03 05:10:00|23.5|21.5|23.58|21.58|23.67|21.67|23.42|21.42|0
1630646100000|2021-09-03 05:15:00|23.5|21.5|23.49|21.49|23.58|21.58|23.41|21.41|0
1630646400000|2021-09-03 05:20:00|23.45|21.45|23.49|21.49|23.49|21.49|23.33|21.33|0
1630646700000|2021-09-03 05:25:00|23.41|21.41|23.32|21.32|23.57|21.57|23.32|21.32|0
1630647000000|2021-09-03 05:30:00|23.4|21.4|23.15|21.15|23.4|21.4|23.07|21.07|0
1630647300000|2021-09-03 05:35:00|23.11|21.11|23.23|21.23|23.23|21.23|22.99|20.99|0
1630647600000|2021-09-03 05:40:00|23.15|21.15|23.06|21.06|23.23|21.23|23.06|21.06|0
1630647900000|2021-09-03 05:45:00|22.98|20.98|22.73|20.73|23.06|21.06|22.73|20.73|0
1630648200000|2021-09-03 05:50:00|22.81|20.81|23.13|21.13|23.13|21.13|22.81|20.81|0
1630648500000|2021-09-03 05:55:00|23.22|21.22|23.13|21.13|23.22|21.22|23.13|21.13|0
1630648800000|2021-09-03 06:00:00|23.05|21.05|23.12|21.12|23.37|21.37|23.05|21.05|0
1630649100000|2021-09-03 06:05:00|23.21|21.21|23.61|21.61|23.61|21.61|23.12|21.12|0
1630649400000|2021-09-03 06:10:00|23.53|21.53|23.53|21.53|23.7|21.7|23.45|21.45|0
1630649700000|2021-09-03 06:15:00|23.61|21.61|23.77|21.77|23.77|21.77|23.61|21.61|0
1630650000000|2021-09-03 06:20:00|23.69|21.69|23.68|21.68|23.77|21.77|23.6|21.6|0
1630650300000|2021-09-03 06:25:00|23.77|21.77|24.01|22.01|24.02|22.02|23.77|21.77|0
1630650600000|2021-09-03 06:30:00|24.1|22.1|23.93|21.93|24.1|22.1|23.84|21.84|0
1630650900000|2021-09-03 06:35:00|23.84|21.84|23.84|21.84|24.01|22.01|23.75|21.75|0
1630651200000|2021-09-03 06:40:00|23.75|21.75|23.92|21.92|23.92|21.92|23.75|21.75|0
1630651500000|2021-09-03 06:45:00|24|22|23.83|21.83|24.17|22.17|23.83|21.83|0
1630651800000|2021-09-03 06:50:00|23.74|21.74|23.66|21.66|23.83|21.83|23.57|21.57|0
1630652100000|2021-09-03 06:55:00|23.74|21.74|23.65|21.65|23.82|21.82|23.65|21.65|0
1630652400000|2021-09-03 07:00:00|23.57|21.57|23.52|21.52|24.91|22.91|23.27|21.27|0
1630652700000|2021-09-03 07:05:00|23.28|21.68|23.83|22.23|24.09|22.49|23.15|21.55|0
1630653000000|2021-09-03 07:10:00|23.91|22.31|23.74|22.14|24.04|22.44|23.65|22.05|0
1630653300000|2021-09-03 07:15:00|23.82|22.22|23.82|22.22|24.08|22.48|23.73|22.13|0
1630653600000|2021-09-03 07:20:00|23.86|22.26|23.9|22.3|23.99|22.39|23.73|22.13|0
1630653900000|2021-09-03 07:25:00|23.81|22.21|23.81|22.21|23.9|22.3|23.72|22.12|0
1630654200000|2021-09-03 07:30:00|23.89|22.29|23.63|22.03|23.98|22.38|23.55|21.95|0
1630654500000|2021-09-03 07:35:00|23.72|22.12|23.17|21.57|23.72|22.12|23.04|21.44|0
1630654800000|2021-09-03 07:40:00|23.21|21.61|22.95|21.35|23.37|21.77|22.91|21.31|0
1630655100000|2021-09-03 07:45:00|22.91|21.31|22.7|21.1|22.95|21.35|22.5|20.9|0
1630655400000|2021-09-03 07:50:00|22.62|21.02|22.78|21.18|22.86|21.26|22.62|21.02|0
1630655700000|2021-09-03 07:55:00|22.82|21.22|22.53|20.93|22.82|21.22|22.53|20.93|0
1630656000000|2021-09-03 08:00:00|22.61|21.01|22.44|20.84|22.77|21.17|22.36|20.76|0
1630656300000|2021-09-03 08:05:00|22.52|20.92|22.36|20.76|22.52|20.92|22.36|20.76|0
1630656600000|2021-09-03 08:10:00|22.35|20.75|22.43|20.83|22.6|21|22.35|20.75|0
1630656900000|2021-09-03 08:15:00|22.51|20.91|22.51|20.91|22.59|20.99|22.43|20.83|0
1630657200000|2021-09-03 08:20:00|22.55|20.95|22.59|20.99|22.59|20.99|22.43|20.83|0
1630657500000|2021-09-03 08:25:00|22.51|20.91|22.5|20.9|22.67|21.07|22.5|20.9|0
1630657800000|2021-09-03 08:30:00|22.58|20.98|22.58|20.98|22.66|21.06|22.34|20.74|0
1630658100000|2021-09-03 08:35:00|22.66|21.06|22.57|20.97|22.66|21.06|22.49|20.89|0
1630658400000|2021-09-03 08:40:00|22.49|20.89|22.32|20.72|22.57|20.97|22.32|20.72|0
1630658700000|2021-09-03 08:45:00|22.41|20.81|22.32|20.72|22.41|20.81|22.32|20.72|0
1630659000000|2021-09-03 08:50:00|22.4|20.8|22.64|21.04|22.64|21.04|22.32|20.72|0
1630659300000|2021-09-03 08:55:00|22.73|21.13|22.89|21.29|22.97|21.37|22.72|21.12|0
1630659600000|2021-09-03 09:00:00|22.97|21.37|22.97|21.37|23.05|21.45|22.8|21.2|0
1630659900000|2021-09-03 09:05:00|22.96|21.36|22.79|21.19|22.96|21.36|22.79|21.19|0
1630660200000|2021-09-03 09:10:00|22.71|21.11|22.79|21.19|22.88|21.28|22.63|21.03|0
1630660500000|2021-09-03 09:15:00|22.87|21.27|22.87|21.27|22.96|21.36|22.66|21.06|0
1630660800000|2021-09-03 09:20:00|22.95|21.35|22.7|21.1|23.03|21.43|22.7|21.1|0
1630661100000|2021-09-03 09:25:00|22.62|21.02|22.78|21.18|22.86|21.26|22.62|21.02|0
1630661400000|2021-09-03 09:30:00|22.86|21.26|22.86|21.26|22.94|21.34|22.69|21.09|0
1630661700000|2021-09-03 09:35:00|22.94|21.34|22.85|21.25|22.94|21.34|22.77|21.17|0
1630662000000|2021-09-03 09:40:00|22.77|21.17|22.68|21.08|22.77|21.17|22.6|21|0
1630662300000|2021-09-03 09:45:00|22.72|21.12|22.93|21.33|22.93|21.33|22.72|21.12|0
1630662600000|2021-09-03 09:50:00|23.01|21.41|22.92|21.32|23.01|21.41|22.76|21.16|0
1630662900000|2021-09-03 09:55:00|23|21.4|22.83|21.23|23|21.4|22.83|21.23|0
1630663200000|2021-09-03 10:00:00|22.75|21.15|22.83|21.23|22.91|21.31|22.75|21.15|0
1630663500000|2021-09-03 10:05:00|22.79|21.19|22.74|21.14|22.99|21.39|22.74|21.14|0
1630663800000|2021-09-03 10:10:00|22.66|21.06|22.49|20.89|22.66|21.06|22.49|20.89|0
1630664100000|2021-09-03 10:15:00|22.57|20.97|22.32|20.72|22.57|20.97|22.32|20.72|0
1630664400000|2021-09-03 10:20:00|22.4|20.8|22.16|20.56|22.4|20.8|22.16|20.56|0
1630664700000|2021-09-03 10:25:00|22.24|20.64|22.23|20.63|22.24|20.64|22.15|20.55|0
1630665000000|2021-09-03 10:30:00|22.27|20.67|22.23|20.63|22.39|20.79|22.23|20.63|0
1630665300000|2021-09-03 10:35:00|22.15|20.55|22.22|20.62|22.23|20.63|22.06|20.46|0
1630665600000|2021-09-03 10:40:00|22.18|20.58|22.3|20.7|22.3|20.7|22.18|20.58|0
1630665900000|2021-09-03 10:45:00|22.38|20.78|22.3|20.7|22.38|20.78|22.21|20.61|0
1630666200000|2021-09-03 10:50:00|22.21|20.61|22.29|20.69|22.37|20.77|22.21|20.61|0
1630666500000|2021-09-03 10:55:00|22.37|20.77|22.45|20.85|22.45|20.85|22.05|20.45|0
1630666800000|2021-09-03 11:00:00|22.53|20.93|22.45|20.85|22.53|20.93|22.29|20.69|0
1630667100000|2021-09-03 11:05:00|22.41|20.81|22.52|20.92|22.53|20.93|22.36|20.76|0
1630667400000|2021-09-03 11:10:00|22.44|20.84|22.52|20.92|22.6|21|22.44|20.84|0
1630667700000|2021-09-03 11:15:00|22.44|20.84|22.51|20.91|22.6|21|22.44|20.84|0
1630668000000|2021-09-03 11:20:00|22.43|20.83|22.26|20.66|22.51|20.91|22.26|20.66|0
1630668300000|2021-09-03 11:25:00|22.3|20.7|22.34|20.74|22.34|20.74|22.18|20.58|0
1630668600000|2021-09-03 11:30:00|22.42|20.82|22.26|20.66|22.42|20.82|22.17|20.57|0
1630668900000|2021-09-03 11:35:00|22.34|20.74|22.33|20.73|22.34|20.74|22.17|20.57|0
1630669200000|2021-09-03 11:40:00|22.38|20.78|22.57|20.97|22.57|20.97|22.33|20.73|0
1630669500000|2021-09-03 11:45:00|22.49|20.89|22.57|20.97|22.57|20.97|22.41|20.81|0
1630669800000|2021-09-03 11:50:00|22.49|20.89|22.81|21.21|22.81|21.21|22.48|20.88|0
1630670100000|2021-09-03 11:55:00|22.9|21.3|22.98|21.38|23.15|21.55|22.73|21.13|0
1630670400000|2021-09-03 12:00:00|22.89|21.29|22.81|21.21|23.06|21.46|22.81|21.21|0
1630670700000|2021-09-03 12:05:00|22.89|21.29|23.22|21.62|23.22|21.62|22.85|21.25|0
1630671000000|2021-09-03 12:10:00|23.3|21.7|22.63|21.03|23.3|21.7|22.55|20.95|0
1630671300000|2021-09-03 12:15:00|22.55|20.95|22.54|20.94|22.79|21.19|22.47|20.87|0
1630671600000|2021-09-03 12:20:00|22.63|21.03|22.62|21.02|22.79|21.19|22.46|20.86|0
1630671900000|2021-09-03 12:25:00|22.66|21.06|22.5|20.9|22.7|21.1|22.37|20.77|0
1630672200000|2021-09-03 12:30:00|22.66|21.06|22.94|21.34|24.84|23.24|20.74|19.14|0
1630672500000|2021-09-03 12:35:00|22.86|21.26|25.1|23.5|25.55|23.95|22.28|20.68|0
1630672800000|2021-09-03 12:40:00|25.01|23.41|25.54|23.94|27.31|25.71|25.01|23.41|0
1630673100000|2021-09-03 12:45:00|25.45|23.85|24.65|23.05|26.05|24.45|24.47|22.87|0
1630673400000|2021-09-03 12:50:00|24.73|23.13|24.29|22.69|25|23.4|24.12|22.52|0
1630673700000|2021-09-03 12:55:00|24.38|22.78|24.03|22.43|24.38|22.78|23.77|22.17|0
1630674000000|2021-09-03 13:00:00|24.11|22.51|23.42|21.82|24.11|22.51|23.25|21.65|0
1630674300000|2021-09-03 13:05:00|23.51|21.91|23.02|21.42|23.51|21.91|22.52|20.92|0
1630674600000|2021-09-03 13:10:00|22.94|21.34|23.44|21.84|23.53|21.93|22.94|21.34|0
1630674900000|2021-09-03 13:15:00|23.53|21.93|24.31|22.71|24.31|22.71|23.18|21.58|0
1630675200000|2021-09-03 13:20:00|24.4|22.8|26.55|24.95|28.63|27.03|24.4|22.8|0
1630675500000|2021-09-03 13:25:00|26.59|24.99|29.12|27.52|29.12|27.52|26.4|24.8|0
1630675800000|2021-09-03 13:30:00|28.92|27.32|27.6|26|28.92|27.32|24.93|23.33|0
1630676100000|2021-09-03 13:35:00|27.8|26.2|28.09|26.49|29.29|27.69|27.41|25.81|0
1630676400000|2021-09-03 13:40:00|28.29|26.69|28.08|26.48|28.38|26.78|27.11|25.51|0
1630676700000|2021-09-03 13:45:00|28.18|26.58|27.98|26.38|29.08|27.48|27.3|25.7|0
1630677000000|2021-09-03 13:50:00|28.08|26.48|29.07|27.47|30.3|28.7|28.08|26.48|0
1630677300000|2021-09-03 13:55:00|28.87|27.27|27.06|25.46|29.38|27.78|26.91|25.31|0
1630677600000|2021-09-03 14:00:00|27.01|25.41|25.46|23.86|28.6|27|25.46|23.86|0
1630677900000|2021-09-03 14:05:00|25.55|23.95|25.28|23.68|26.86|25.26|25.01|23.41|0
1630678200000|2021-09-03 14:10:00|25.38|23.78|24.46|22.86|25.75|24.15|24.37|22.77|0
1630678500000|2021-09-03 14:15:00|24.41|22.81|24.91|23.31|25|23.4|24.09|22.49|0
1630678800000|2021-09-03 14:20:00|25|23.4|25.55|23.95|25.64|24.04|24.81|23.21|0
1630679100000|2021-09-03 14:25:00|25.46|23.86|25.54|23.94|25.73|24.13|24.9|23.3|0
1630679400000|2021-09-03 14:30:00|25.45|23.85|25.08|23.48|26.01|24.41|25.03|23.43|0
1630679700000|2021-09-03 14:35:00|25.22|23.62|26.87|25.27|26.87|25.27|24.89|23.29|0
1630680000000|2021-09-03 14:40:00|26.92|25.32|26.19|24.59|27.25|25.65|26.19|24.59|0
1630680300000|2021-09-03 14:45:00|26.48|24.88|25.81|24.21|26.86|25.26|25.67|24.07|0
1630680600000|2021-09-03 14:50:00|25.9|24.3|26.28|24.68|26.76|25.16|25.71|24.11|0
1630680900000|2021-09-03 14:55:00|26.37|24.77|25.7|24.1|26.56|24.96|25.38|23.78|0
1630681200000|2021-09-03 15:00:00|25.8|24.2|25.79|24.19|26.27|24.67|25.42|23.82|0
1630681500000|2021-09-03 15:05:00|25.7|24.1|24.77|23.17|25.98|24.38|24.68|23.08|0
1630681800000|2021-09-03 15:10:00|24.86|23.26|24.49|22.89|24.86|23.26|24.05|22.45|0
1630682100000|2021-09-03 15:15:00|24.4|22.8|25.04|23.44|25.41|23.81|24.4|22.8|0
1630682400000|2021-09-03 15:20:00|25.13|23.53|24.39|22.79|25.5|23.9|24.3|22.7|0
1630682700000|2021-09-03 15:25:00|24.49|22.89|24.66|23.06|24.75|23.15|24.03|22.43|0
1630683000000|2021-09-03 15:30:00|24.57|22.97|24.25|22.65|24.84|23.24|23.85|22.25|0
1630683300000|2021-09-03 15:35:00|24.3|22.7|24.74|23.14|24.74|23.14|24.03|22.43|0
1630683600000|2021-09-03 15:40:00|24.65|23.05|24.47|22.87|25.02|23.42|24.47|22.87|0
1630683900000|2021-09-03 15:45:00|24.42|22.82|24.64|23.04|24.74|23.14|24.11|22.51|0
1630684200000|2021-09-03 15:50:00|24.69|23.09|25.28|23.68|25.47|23.87|24.69|23.09|0
1630684500000|2021-09-03 15:55:00|25.38|23.78|25.46|23.86|25.75|24.15|25|23.4|0
1630684800000|2021-09-03 16:00:00|25.56|23.96|25.27|23.67|25.84|24.24|25.27|23.67|0
1630685100000|2021-09-03 16:05:00|25.37|23.77|24.72|23.12|25.41|23.81|24.63|23.03|0
1630685400000|2021-09-03 16:10:00|24.81|23.21|24.8|23.2|24.9|23.3|24.62|23.02|0
1630685700000|2021-09-03 16:15:00|24.9|23.3|25.08|23.48|25.22|23.62|24.71|23.11|0
1630686000000|2021-09-03 16:20:00|25.03|23.43|24.19|22.59|25.35|23.75|24.1|22.5|0
1630686300000|2021-09-03 16:25:00|24.28|22.68|24.37|22.77|24.51|22.91|24.1|22.5|0
1630686600000|2021-09-03 16:30:00|24.28|22.68|25.1|23.5|25.19|23.59|24.19|22.59|0
1630686900000|2021-09-03 16:35:00|25.19|23.59|25.37|23.77|25.47|23.87|25.1|23.5|0
1630687200000|2021-09-03 16:40:00|25.47|23.87|24.9|23.3|25.47|23.87|24.9|23.3|0
1630687500000|2021-09-03 16:45:00|24.86|23.26|25.09|23.49|25.27|23.67|24.72|23.12|0
1630687800000|2021-09-03 16:50:00|25.13|23.53|24.9|23.3|25.27|23.67|24.8|23.2|0
1630688100000|2021-09-03 16:55:00|24.85|23.25|24.71|23.11|24.89|23.29|24.62|23.02|0
1630688400000|2021-09-03 17:00:00|24.62|23.02|23.62|22.02|24.71|23.11|23.44|21.84|0
1630688700000|2021-09-03 17:05:00|23.53|21.93|23.44|21.84|23.62|22.02|23.44|21.84|0
1630689000000|2021-09-03 17:10:00|23.35|21.75|22.52|20.92|23.35|21.75|22.52|20.92|0
1630689300000|2021-09-03 17:15:00|22.56|20.96|22.47|20.87|22.73|21.13|22.3|20.7|0
1630689600000|2021-09-03 17:20:00|22.39|20.79|22.64|21.04|22.81|21.21|22.38|20.78|0
1630689900000|2021-09-03 17:25:00|22.55|20.95|22.98|21.38|22.98|21.38|22.47|20.87|0
1630690200000|2021-09-03 17:30:00|22.89|21.29|22.89|21.29|22.89|21.29|22.55|20.95|0
1630690500000|2021-09-03 17:35:00|22.98|21.38|22.71|21.11|23.24|21.64|22.71|21.11|0
1630690800000|2021-09-03 17:40:00|22.62|21.02|22.36|20.76|22.62|21.02|22.2|20.6|0
1630691100000|2021-09-03 17:45:00|22.28|20.68|21.22|19.62|22.36|20.76|21.14|19.54|0
1630691400000|2021-09-03 17:50:00|21.31|19.71|21.64|20.04|21.81|20.21|21.14|19.54|0
1630691700000|2021-09-03 17:55:00|21.72|20.12|21.63|20.03|21.89|20.29|21.46|19.86|0
1630692000000|2021-09-03 18:00:00|21.55|19.95|21.97|20.37|22.14|20.54|21.55|19.95|0
1630692300000|2021-09-03 18:05:00|22.05|20.45|21.88|20.28|22.22|20.62|21.88|20.28|0
1630692600000|2021-09-03 18:10:00|21.84|20.24|21.79|20.19|21.96|20.36|21.62|20.02|0
1630692900000|2021-09-03 18:15:00|21.87|20.27|21.53|19.93|21.87|20.27|21.45|19.85|0
1630693200000|2021-09-03 18:20:00|21.61|20.01|21.78|20.18|21.95|20.35|21.61|20.01|0
1630693500000|2021-09-03 18:25:00|21.86|20.26|21.86|20.26|22.12|20.52|21.69|20.09|0
1630693800000|2021-09-03 18:30:00|21.78|20.18|21.86|20.26|22.03|20.43|21.77|20.17|0
1630694100000|2021-09-03 18:35:00|21.81|20.21|21.85|20.25|22.03|20.43|21.77|20.17|0
1630694400000|2021-09-03 18:40:00|21.94|20.34|21.93|20.33|22.02|20.42|21.76|20.16|0
1630694700000|2021-09-03 18:45:00|22.02|20.42|22.1|20.5|22.27|20.67|21.93|20.33|0
1630695000000|2021-09-03 18:50:00|22.06|20.46|21.75|20.15|22.1|20.5|21.75|20.15|0
1630695300000|2021-09-03 18:55:00|21.67|20.07|21.67|20.07|21.84|20.24|21.42|19.82|0
1630695600000|2021-09-03 19:00:00|21.75|20.15|21.08|19.48|21.75|20.15|21.08|19.48|0
1630695900000|2021-09-03 19:05:00|20.99|19.39|21.15|19.55|21.32|19.72|20.99|19.39|0
1630696200000|2021-09-03 19:10:00|21.24|19.64|20.9|19.3|21.32|19.72|20.82|19.22|0
1630696500000|2021-09-03 19:15:00|20.98|19.38|21.4|19.8|21.4|19.8|20.82|19.22|0
1630696800000|2021-09-03 19:20:00|21.48|19.88|21.64|20.04|21.81|20.21|21.48|19.88|0
1630697100000|2021-09-03 19:25:00|21.56|19.96|21.98|20.38|22.07|20.47|21.39|19.79|0
1630697400000|2021-09-03 19:30:00|21.89|20.29|21.22|19.62|21.98|20.38|21.22|19.62|0
1630697700000|2021-09-03 19:35:00|21.3|19.7|20.6|19|21.47|19.87|20.02|18.42|0
1630698000000|2021-09-03 19:40:00|20.68|19.08|21.02|19.42|21.19|19.59|20.51|18.91|0
1630698300000|2021-09-03 19:45:00|21.1|19.5|21.18|19.58|21.27|19.67|20.59|18.99|0
1630698600000|2021-09-03 19:50:00|20.59|18.99|21.44|19.84|21.52|19.92|20.59|18.99|0
1630698900000|2021-09-03 19:55:00|21.48|19.88|21.35|19.75|21.96|20.36|21.18|19.58|0
1630699200000|2021-09-03 20:00:00|21.43|19.83|21.6|20|21.87|20.27|21.43|19.83|0
1630699500000|2021-09-03 20:05:00|21.69|20.09|21.51|19.91|21.69|20.09|21.51|19.91|0
1630699800000|2021-09-03 20:10:00|21.6|20|21.68|20.08|21.68|20.08|21.42|19.82|0
1630998300000|2021-09-07 07:05:00|19.3|17.7|19.61|18.01|19.61|18.01|19.29|17.69|0
1630998600000|2021-09-07 07:10:00|19.53|17.93|19.61|18.01|20.1|18.5|19.53|17.93|0
1630998900000|2021-09-07 07:15:00|19.69|18.09|19.28|17.68|19.73|18.13|19.28|17.68|0
1630999200000|2021-09-07 07:20:00|19.32|17.72|19.52|17.92|19.6|18|19.28|17.68|0
1630999500000|2021-09-07 07:25:00|19.44|17.84|19.27|17.67|19.68|18.08|19.19|17.59|0
1630999800000|2021-09-07 07:30:00|19.31|17.71|19.43|17.83|19.51|17.91|19.19|17.59|0
1631000100000|2021-09-07 07:35:00|19.42|17.82|19.5|17.9|19.67|18.07|19.34|17.74|0
1631000400000|2021-09-07 07:40:00|19.42|17.82|19.66|18.06|19.74|18.14|19.42|17.82|0
1631000700000|2021-09-07 07:45:00|19.58|17.98|19.65|18.05|19.9|18.3|19.41|17.81|0
1631001000000|2021-09-07 07:50:00|19.57|17.97|19.4|17.8|19.65|18.05|19.16|17.56|0
1631001300000|2021-09-07 07:55:00|19.48|17.88|19.4|17.8|19.48|17.88|19.08|17.48|0
1631001600000|2021-09-07 08:00:00|19.32|17.72|19.64|18.04|19.88|18.28|19.24|17.64|0
1631001900000|2021-09-07 08:05:00|19.72|18.12|20.88|19.28|21.66|20.06|19.72|18.12|0
1631002200000|2021-09-07 08:10:00|20.71|19.11|19.54|17.94|21.31|19.71|19.46|17.86|0
1631002500000|2021-09-07 08:15:00|19.63|18.03|19.78|18.18|19.87|18.27|19.46|17.86|0
1631002800000|2021-09-07 08:20:00|19.83|18.23|19.78|18.18|20.11|18.51|19.54|17.94|0
1631003100000|2021-09-07 08:25:00|19.86|18.26|19.86|18.26|20.27|18.67|19.77|18.17|0
1631003400000|2021-09-07 08:30:00|19.94|18.34|19.69|18.09|20.06|18.46|19.6|18|0
1631003700000|2021-09-07 08:35:00|19.65|18.05|19.52|17.92|19.77|18.17|19.36|17.76|0
1631004000000|2021-09-07 08:40:00|19.6|18|19.59|17.99|19.92|18.32|19.59|17.99|0
1631004300000|2021-09-07 08:45:00|19.64|18.04|19.75|18.15|19.8|18.2|19.59|17.99|0
1631004600000|2021-09-07 08:50:00|19.79|18.19|19.99|18.39|20.33|18.73|19.67|18.07|0
1631004900000|2021-09-07 08:55:00|20.04|18.44|19.99|18.39|20.08|18.48|19.66|18.06|0
1631005200000|2021-09-07 09:00:00|19.91|18.31|19.9|18.3|20.66|19.06|19.9|18.3|0
1631005500000|2021-09-07 09:05:00|19.82|18.22|20.65|19.05|20.82|19.22|19.82|18.22|0
1631005800000|2021-09-07 09:10:00|20.61|19.01|20.64|19.04|21.33|19.73|20.47|18.87|0
1631006100000|2021-09-07 09:15:00|20.73|19.13|20.89|19.29|21.07|19.47|20.55|18.95|0
1631006400000|2021-09-07 09:20:00|20.81|19.21|22.11|20.51|22.29|20.69|20.72|19.12|0
1631006700000|2021-09-07 09:25:00|22.2|20.6|21.05|19.45|22.2|20.6|21.05|19.45|0
1631007000000|2021-09-07 09:30:00|21.23|19.63|22.64|21.04|22.64|21.04|21.23|19.63|0
1631007300000|2021-09-07 09:35:00|22.55|20.95|22.09|20.49|22.64|21.04|21.92|20.32|0
1631007600000|2021-09-07 09:40:00|22.18|20.58|21.73|20.13|22.36|20.76|21.65|20.05|0
1631007900000|2021-09-07 09:45:00|21.69|20.09|22.26|20.66|22.26|20.66|21.64|20.04|0
1631008200000|2021-09-07 09:50:00|22.17|20.57|21.9|20.3|22.35|20.75|21.64|20.04|0
1631008500000|2021-09-07 09:55:00|21.99|20.39|21.19|19.59|21.99|20.39|21.19|19.59|0
1631008800000|2021-09-07 10:00:00|21.24|19.64|21.32|19.72|21.63|20.03|21.19|19.59|0
1631009100000|2021-09-07 10:05:00|21.27|19.67|21.1|19.5|21.45|19.85|20.92|19.32|0
1631009400000|2021-09-07 10:10:00|21.05|19.45|21.35|19.75|21.44|19.84|21.05|19.45|0
1631009700000|2021-09-07 10:15:00|21.44|19.84|21.08|19.48|21.44|19.84|21|19.4|0
1631010000000|2021-09-07 10:20:00|21|19.4|21.08|19.48|21.17|19.57|20.91|19.31|0
1631010300000|2021-09-07 10:25:00|21.16|19.56|21.42|19.82|21.77|20.17|20.65|19.05|0
1631010600000|2021-09-07 10:30:00|21.47|19.87|21.24|19.64|21.55|19.95|20.81|19.21|0
1631010900000|2021-09-07 10:35:00|21.15|19.55|20.98|19.38|21.41|19.81|20.89|19.29|0
1631011200000|2021-09-07 10:40:00|20.89|19.29|21.32|19.72|21.67|20.07|20.89|19.29|0
1631011500000|2021-09-07 10:45:00|21.4|19.8|21.31|19.71|21.49|19.89|21.22|19.62|0
1631011800000|2021-09-07 10:50:00|21.4|19.8|21.31|19.71|21.48|19.88|21.22|19.62|0
1631012100000|2021-09-07 10:55:00|21.39|19.79|20.95|19.35|21.48|19.88|20.95|19.35|0
1631012400000|2021-09-07 11:00:00|21.04|19.44|20.78|19.18|21.04|19.44|20.61|19.01|0
1631012700000|2021-09-07 11:05:00|20.86|19.26|20.86|19.26|21.03|19.43|20.78|19.18|0
1631013000000|2021-09-07 11:10:00|20.77|19.17|20.68|19.08|20.86|19.26|20.43|18.83|0
1631013300000|2021-09-07 11:15:00|20.77|19.17|20|18.4|20.77|19.17|19.92|18.32|0
1631013600000|2021-09-07 11:20:00|20.09|18.49|20|18.4|20.25|18.65|19.83|18.23|0
1631013900000|2021-09-07 11:25:00|19.96|18.36|19.74|18.14|20|18.4|19.5|17.9|0
1631014200000|2021-09-07 11:30:00|19.66|18.06|19.82|18.22|19.99|18.39|19.66|18.06|0
1631014500000|2021-09-07 11:35:00|19.74|18.14|20.02|18.42|20.06|18.46|19.57|17.97|0
1631014800000|2021-09-07 11:40:00|19.98|18.38|19.73|18.13|20.06|18.46|19.65|18.05|0
1631015100000|2021-09-07 11:45:00|19.81|18.21|19.64|18.04|19.93|18.33|19.64|18.04|0
1631015400000|2021-09-07 11:50:00|19.72|18.12|19.72|18.12|19.8|18.2|19.72|18.12|0
1631015700000|2021-09-07 11:55:00|19.8|18.2|19.88|18.28|19.96|18.36|19.63|18.03|0
1631016000000|2021-09-07 12:00:00|19.84|18.24|19.71|18.11|20.04|18.44|19.54|17.94|0
1631016300000|2021-09-07 12:05:00|19.7|18.1|19.62|18.02|19.7|18.1|19.62|18.02|0
1631016600000|2021-09-07 12:10:00|19.7|18.1|20.11|18.51|20.19|18.59|19.7|18.1|0
1631016900000|2021-09-07 12:15:00|20.03|18.43|20.1|18.5|20.44|18.84|20.03|18.43|0
1631017200000|2021-09-07 12:20:00|20.15|18.55|20.1|18.5|20.27|18.67|20.02|18.42|0
1631017500000|2021-09-07 12:25:00|20.18|18.58|19.93|18.33|20.18|18.58|19.93|18.33|0
1631017800000|2021-09-07 12:30:00|20.01|18.41|20.3|18.7|20.34|18.74|19.92|18.32|0
1631018100000|2021-09-07 12:35:00|20.26|18.66|20|18.4|20.34|18.74|20|18.4|0
1631018400000|2021-09-07 12:40:00|20.08|18.48|20.24|18.64|20.33|18.73|20.08|18.48|0
1631018700000|2021-09-07 12:45:00|20.16|18.56|20.41|18.81|20.41|18.81|20.16|18.56|0
1631019000000|2021-09-07 12:50:00|20.58|18.98|20.83|19.23|21.26|19.66|20.58|18.98|0
1631019300000|2021-09-07 12:55:00|20.91|19.31|20.82|19.22|21|19.4|20.74|19.14|0
1631019600000|2021-09-07 13:00:00|20.91|19.31|20.9|19.3|21.17|19.57|20.82|19.22|0
1631019900000|2021-09-07 13:05:00|20.95|19.35|20.73|19.13|20.95|19.35|20.56|18.96|0
1631020200000|2021-09-07 13:10:00|20.64|19.04|21.06|19.46|21.15|19.55|20.55|18.95|0
1631020500000|2021-09-07 13:15:00|21.15|19.55|21.32|19.72|21.5|19.9|21.06|19.46|0
1631020800000|2021-09-07 13:20:00|21.58|19.98|22.02|20.42|22.03|20.43|21.49|19.89|0
1631021100000|2021-09-07 13:25:00|21.93|20.33|21.93|20.33|22.38|20.78|21.66|20.06|0
1631021400000|2021-09-07 13:30:00|21.57|19.97|23.95|22.35|24.14|22.54|21.57|19.97|0
1631021700000|2021-09-07 13:35:00|24.34|22.74|24.77|23.17|24.82|23.22|22|20.4|0
1631022000000|2021-09-07 13:40:00|24.67|23.07|24.28|22.68|25.16|23.56|24.28|22.68|0
1631022300000|2021-09-07 13:45:00|24.67|23.07|25.85|24.25|26.78|25.18|24.67|23.07|0
1631022600000|2021-09-07 13:50:00|25.95|24.35|26.9|25.3|27.08|25.48|25.95|24.35|0
1631022900000|2021-09-07 13:55:00|26.85|25.25|25.47|23.87|27.21|25.61|25.38|23.78|0
1631023200000|2021-09-07 14:00:00|25.57|23.97|25.87|24.27|26.38|24.78|25.17|23.57|0
1631023500000|2021-09-07 14:05:00|25.77|24.17|27.3|25.7|27.83|26.23|25.77|24.17|0
1631023800000|2021-09-07 14:10:00|27.72|26.12|28.61|27.01|29.81|28.21|26.93|25.33|0
1631024100000|2021-09-07 14:15:00|28.71|27.11|29.14|27.54|29.37|27.77|27.75|26.15|0
1631024400000|2021-09-07 14:20:00|29.03|27.43|27.85|26.25|29.03|27.43|27.32|25.72|0
1631024700000|2021-09-07 14:25:00|27.95|26.35|28.27|26.67|28.7|27.1|27.73|26.13|0
1631025000000|2021-09-07 14:30:00|28.48|26.88|28.05|26.45|29.02|27.42|27.21|25.61|0
1631025300000|2021-09-07 14:35:00|28.15|26.55|26.82|25.22|28.15|26.55|26.1|24.5|0
1631025600000|2021-09-07 14:40:00|26.93|25.33|26.2|24.6|27.03|25.43|26.2|24.6|0
1631025900000|2021-09-07 14:45:00|26.3|24.7|25.78|24.18|26.4|24.8|25.48|23.88|0
1631026200000|2021-09-07 14:50:00|25.68|24.08|25.68|24.08|25.89|24.29|25.08|23.48|0
1631026500000|2021-09-07 14:55:00|25.78|24.18|25.37|23.77|25.88|24.28|25.27|23.67|0
1631026800000|2021-09-07 15:00:00|25.47|23.87|26.38|24.78|26.69|25.09|25.27|23.67|0
1631027100000|2021-09-07 15:05:00|26.48|24.88|27.21|25.61|27.42|25.82|26.38|24.78|0
1631027400000|2021-09-07 15:10:00|27.32|25.72|28.16|26.56|28.17|26.57|27.31|25.71|0
1631027700000|2021-09-07 15:15:00|28.27|26.67|27.41|25.81|29.04|27.44|27.3|25.7|0
1631028000000|2021-09-07 15:20:00|27.52|25.92|28.05|26.45|28.26|26.66|27.41|25.81|0
1631028300000|2021-09-07 15:25:00|27.94|26.34|27.82|26.22|28.91|27.31|27.61|26.01|0
1631028600000|2021-09-07 15:30:00|28.04|26.44|26.66|25.06|28.04|26.44|26.24|24.64|0
1631028900000|2021-09-07 15:35:00|26.55|24.95|26.13|24.53|26.86|25.26|26.03|24.43|0
1631029200000|2021-09-07 15:40:00|26.03|24.43|26.23|24.63|26.65|25.05|25.93|24.33|0
1631029500000|2021-09-07 15:45:00|26.33|24.73|26.54|24.94|26.75|25.15|26.23|24.63|0
1631029800000|2021-09-07 15:50:00|26.43|24.83|27.37|25.77|27.37|25.77|26.33|24.73|0
1631030100000|2021-09-07 15:55:00|27.48|25.88|26.84|25.24|27.8|26.2|26.53|24.93|0
1631030400000|2021-09-07 16:00:00|26.94|25.34|26|24.4|27.15|25.55|25.7|24.1|0
1631030700000|2021-09-07 16:05:00|26.11|24.51|25.09|23.49|26.11|24.51|24.6|23|0
1631031000000|2021-09-07 16:10:00|25.19|23.59|25.38|23.78|25.59|23.99|25.09|23.49|0
1631031300000|2021-09-07 16:15:00|25.28|23.68|25.08|23.48|25.48|23.88|24.88|23.28|0
1631031600000|2021-09-07 16:20:00|24.98|23.38|25.67|24.07|25.68|24.08|24.98|23.38|0
1631031900000|2021-09-07 16:25:00|25.78|24.18|24.77|23.17|25.78|24.18|24.77|23.17|0
1631032200000|2021-09-07 16:30:00|24.67|23.07|24.86|23.26|24.96|23.36|24.57|22.97|0
1631032500000|2021-09-07 16:35:00|24.76|23.16|25.15|23.55|25.15|23.55|24.46|22.86|0
1631032800000|2021-09-07 16:40:00|25.05|23.45|24.26|22.66|25.05|23.45|24.16|22.56|0
1631033100000|2021-09-07 16:45:00|24.16|22.56|23.39|21.79|24.16|22.56|23.3|21.7|0
1631033400000|2021-09-07 16:50:00|23.29|21.69|23.38|21.78|23.58|21.98|23.2|21.6|0
1631033700000|2021-09-07 16:55:00|23.29|21.69|24.76|23.16|24.76|23.16|23.1|21.5|0
1631034000000|2021-09-07 17:00:00|23.81|22.21|23.24|21.64|23.91|22.31|22.21|20.61|0
1631034300000|2021-09-07 17:05:00|23.15|21.55|22.86|21.26|23.24|21.64|22.48|20.88|0
1631034600000|2021-09-07 17:10:00|22.76|21.16|22.11|20.51|22.76|21.16|22.01|20.41|0
1631034900000|2021-09-07 17:15:00|22.2|20.6|22.1|20.5|22.29|20.69|22.01|20.41|0
1631035200000|2021-09-07 17:20:00|22.01|20.41|22.47|20.87|22.47|20.87|22.01|20.41|0
1631035500000|2021-09-07 17:25:00|22.56|20.96|22.74|21.14|23.03|21.43|22.47|20.87|0
1631035800000|2021-09-07 17:30:00|22.84|21.24|22.46|20.86|22.93|21.33|22.27|20.67|0
1631036100000|2021-09-07 17:35:00|22.36|20.76|22.17|20.57|22.73|21.13|22.08|20.48|0
1631036400000|2021-09-07 17:40:00|22.08|20.48|22.26|20.66|22.35|20.75|21.98|20.38|0
1631036700000|2021-09-07 17:45:00|22.17|20.57|22.35|20.75|22.35|20.75|22.07|20.47|0
1631037000000|2021-09-07 17:50:00|22.25|20.65|21.88|20.28|22.35|20.75|21.88|20.28|0
1631037300000|2021-09-07 17:55:00|21.97|20.37|22.15|20.55|22.15|20.55|21.87|20.27|0
1631037600000|2021-09-07 18:00:00|22.24|20.64|22.52|20.92|22.71|21.11|22.24|20.64|0
1631037900000|2021-09-07 18:05:00|22.51|20.91|22.89|21.29|23.17|21.57|22.51|20.91|0
1631038200000|2021-09-07 18:10:00|22.7|21.1|22.32|20.72|22.7|21.1|22.13|20.53|0
1631038500000|2021-09-07 18:15:00|22.22|20.62|23.35|21.75|23.45|21.85|22.22|20.62|0
1631038800000|2021-09-07 18:20:00|23.26|21.66|23.44|21.84|23.64|22.04|23.16|21.56|0
1631039100000|2021-09-07 18:25:00|23.35|21.75|23.73|22.13|23.83|22.23|23.34|21.74|0
1631039400000|2021-09-07 18:30:00|23.82|22.22|23.24|21.64|24.41|22.81|23.14|21.54|0
1631039700000|2021-09-07 18:35:00|23.33|21.73|23.14|21.54|23.72|22.12|22.85|21.25|0
1631040000000|2021-09-07 18:40:00|23.19|21.59|23.42|21.82|23.62|22.02|23.13|21.53|0
1631040300000|2021-09-07 18:45:00|23.32|21.72|23.61|22.01|23.8|22.2|23.23|21.63|0
1631040600000|2021-09-07 18:50:00|23.51|21.91|23.12|21.52|23.7|22.1|23.03|21.43|0
1631040900000|2021-09-07 18:55:00|23.02|21.42|22.92|21.32|23.12|21.52|22.74|21.14|0
1631041200000|2021-09-07 19:00:00|23.02|21.42|22.35|20.75|23.02|21.42|22.35|20.75|0
1631041500000|2021-09-07 19:05:00|22.26|20.66|22.91|21.31|22.92|21.32|22.26|20.66|0
1631041800000|2021-09-07 19:10:00|22.82|21.22|22.91|21.31|23.01|21.41|22.53|20.93|0
1631042100000|2021-09-07 19:15:00|23|21.4|23.19|21.59|23.58|21.98|22.72|21.12|0
1631042400000|2021-09-07 19:20:00|23.28|21.68|23.37|21.77|23.57|21.97|23.18|21.58|0
1631042700000|2021-09-07 19:25:00|23.57|21.97|23.95|22.35|23.95|22.35|23.28|21.68|0
1631043000000|2021-09-07 19:30:00|24.05|22.45|23.75|22.15|24.34|22.74|23.56|21.96|0
1631043300000|2021-09-07 19:35:00|23.65|22.05|24.63|23.03|24.63|23.03|23.56|21.96|0
1631043600000|2021-09-07 19:40:00|24.53|22.93|24.73|23.13|24.83|23.23|24.43|22.83|0
1631043900000|2021-09-07 19:45:00|24.83|23.23|24.92|23.32|25.13|23.53|24.13|22.53|0
1631044200000|2021-09-07 19:50:00|24.52|22.92|24.82|23.22|25.43|23.83|24.42|22.82|0
1631044500000|2021-09-07 19:55:00|24.92|23.32|24.74|23.14|25.15|23.55|23.87|22.27|0
1631044800000|2021-09-07 20:00:00|24.94|23.34|25.65|24.05|25.76|24.16|24.94|23.34|0
1631045100000|2021-09-07 20:05:00|25.45|23.85|25.44|23.84|25.65|24.05|25.14|23.54|0
1631045400000|2021-09-07 20:10:00|25.54|23.94|26.16|24.56|26.38|24.78|25.54|23.94|0
1631045700000|2021-09-07 20:15:00|26.36|24.36|25.84|23.84|26.36|24.36|25.74|23.74|0
1631046000000|2021-09-07 20:20:00|25.79|23.79|25.83|23.83|25.83|23.83|25.63|23.63|0
1631046300000|2021-09-07 20:25:00|26.12|24.12|26.11|24.11|26.12|24.12|26.11|24.11|0
1631046600000|2021-09-07 20:30:00|26.21|24.21|26.21|24.21|26.32|24.32|26.21|24.21|0
1631046900000|2021-09-07 20:35:00|26.11|24.11|26.1|24.1|26.2|24.2|26.1|24.1|0
1631047200000|2021-09-07 20:40:00|26.2|24.2|26.09|24.09|26.2|24.2|26.09|24.09|0
1631047500000|2021-09-07 20:45:00|25.99|23.99|25.99|23.99|26.09|24.09|25.89|23.89|0
1631047800000|2021-09-07 20:50:00|25.88|23.88|25.88|23.88|25.88|23.88|25.88|23.88|0
1631048100000|2021-09-07 20:55:00|25.87|23.87|25.92|23.92|25.92|23.92|25.67|23.67|0
1631048400000|2021-09-07 21:00:00|25.97|23.97|25.77|23.77|25.97|23.97|25.77|23.77|0
1631048700000|2021-09-07 21:05:00|25.78|23.78|25.81|23.81|25.81|23.81|25.78|23.78|0
1631049000000|2021-09-07 21:10:00|25.82|23.82|25.82|23.82|25.82|23.82|25.82|23.82|0
1631049300000|2021-09-07 21:15:00|25.81|23.81|25.81|23.81|25.88|23.88|25.81|23.81|0
1631049600000|2021-09-07 21:20:00|25.84|23.84|25.87|23.87|25.87|23.87|25.82|23.82|0
1631049900000|2021-09-07 21:25:00|25.86|23.86|25.86|23.86|25.86|23.86|25.86|23.86|0
1631050200000|2021-09-07 21:30:00|25.87|23.87|25.86|23.86|25.87|23.87|25.86|23.86|0
1631050500000|2021-09-07 21:35:00|25.85|23.85|25.85|23.85|25.85|23.85|25.83|23.83|0
1631050800000|2021-09-07 21:40:00|25.86|23.86|25.86|23.86|25.86|23.86|25.86|23.86|0
1631051100000|2021-09-07 21:45:00|25.84|23.84|25.84|23.84|25.84|23.84|25.82|23.82|0
1631051400000|2021-09-07 21:50:00|25.93|23.93|25.82|23.82|25.93|23.93|25.82|23.82|0
1631051700000|2021-09-07 21:55:00|25.81|23.81|25.82|23.82|25.82|23.82|25.79|23.79|0
1631052000000|2021-09-07 22:00:00|25.85|23.85|25.59|23.59|25.9|23.9|25.59|23.59|0
1631052300000|2021-09-07 22:05:00|25.69|23.69|25.28|23.28|25.69|23.69|25.28|23.28|0
1631052600000|2021-09-07 22:10:00|25.18|23.18|25.17|23.17|25.28|23.28|25.07|23.07|0
1631052900000|2021-09-07 22:15:00|25.07|23.07|25.17|23.17|25.17|23.17|25.07|23.07|0
1631053200000|2021-09-07 22:20:00|25.06|23.06|25.26|23.26|25.36|23.36|25.06|23.06|0
1631053500000|2021-09-07 22:25:00|25.36|23.36|25.56|23.56|25.77|23.77|25.36|23.36|0
1631053800000|2021-09-07 22:30:00|25.46|23.46|25.25|23.25|25.51|23.51|25.25|23.25|0
1631054100000|2021-09-07 22:35:00|25.35|23.35|25.65|23.65|25.65|23.65|25.25|23.25|0
1631054400000|2021-09-07 22:40:00|25.75|23.75|25.96|23.96|25.96|23.96|25.65|23.65|0
1631054700000|2021-09-07 22:45:00|25.85|23.85|25.74|23.74|25.96|23.96|25.64|23.64|0
1631055000000|2021-09-07 22:50:00|25.85|23.85|25.64|23.64|25.85|23.85|25.64|23.64|0
1631055300000|2021-09-07 22:55:00|25.63|23.63|25.63|23.63|25.84|23.84|25.63|23.63|0
1631055600000|2021-09-07 23:00:00|25.53|23.53|25.62|23.62|25.73|23.73|25.52|23.52|0
1631055900000|2021-09-07 23:05:00|25.68|23.68|25.93|23.93|25.93|23.93|25.68|23.68|0
1631056200000|2021-09-07 23:10:00|26.03|24.03|26.44|24.44|26.55|24.55|25.93|23.93|0
1631056500000|2021-09-07 23:15:00|26.34|24.34|26.12|24.12|26.34|24.34|26.12|24.12|0
1631056800000|2021-09-07 23:20:00|26.23|24.23|26.22|24.22|26.44|24.44|26.22|24.22|0
1631057100000|2021-09-07 23:25:00|26.12|24.12|26.32|24.32|26.43|24.43|26.12|24.12|0
1631057400000|2021-09-07 23:30:00|26.21|24.21|26.21|24.21|26.42|24.42|26.21|24.21|0
1631057700000|2021-09-07 23:35:00|26.1|24.1|26|24|26.21|24.21|26|24|0
1631058000000|2021-09-07 23:40:00|25.99|23.99|25.78|23.78|26.1|24.1|25.78|23.78|0
1631058300000|2021-09-07 23:45:00|25.89|23.89|26.19|24.19|26.19|24.19|25.89|23.89|0
1631058600000|2021-09-07 23:50:00|26.3|24.3|27.03|25.03|27.03|25.03|26.09|24.09|0
1631058900000|2021-09-07 23:55:00|27.14|25.14|27.02|25.02|27.46|25.46|26.92|24.92|0
1631059200000|2021-09-08 00:00:00|26.92|24.92|26.28|24.28|27.02|25.02|26.28|24.28|0
1631059500000|2021-09-08 00:05:00|26.17|24.17|25.75|23.75|26.38|24.38|25.65|23.65|0
1631059800000|2021-09-08 00:10:00|25.55|23.55|25.24|23.24|25.55|23.55|25.13|23.13|0
1631060100000|2021-09-08 00:15:00|25.19|23.19|25.43|23.43|25.54|23.54|24.83|22.83|0
1631060400000|2021-09-08 00:20:00|25.33|23.33|25.12|23.12|25.53|23.53|25.02|23.02|0
1631060700000|2021-09-08 00:25:00|25.22|23.22|25.32|23.32|25.33|23.33|25.02|23.02|0
1631061000000|2021-09-08 00:30:00|25.22|23.22|25.42|23.42|25.52|23.52|25.22|23.22|0
1631061300000|2021-09-08 00:35:00|25.31|23.31|25.31|23.31|25.52|23.52|25.21|23.21|0
1631061600000|2021-09-08 00:40:00|25.21|23.21|24.6|22.6|25.31|23.31|24.5|22.5|0
1631061900000|2021-09-08 00:45:00|24.5|22.5|24.49|22.49|24.7|22.7|24.4|22.4|0
1631062200000|2021-09-08 00:50:00|24.39|22.39|23.8|21.8|24.39|22.39|23.7|21.7|0
1631062500000|2021-09-08 00:55:00|23.7|21.7|23.79|21.79|24.09|22.09|23.69|21.69|0
1631062800000|2021-09-08 01:00:00|23.69|21.69|23.88|21.88|23.98|21.98|23.69|21.69|0
1631063100000|2021-09-08 01:05:00|23.78|21.78|23.88|21.88|23.98|21.98|23.69|21.69|0
1631063400000|2021-09-08 01:10:00|23.97|21.97|23.77|21.77|24.07|22.07|23.77|21.77|0
1631063700000|2021-09-08 01:15:00|23.68|21.68|23.86|21.86|24.06|22.06|23.58|21.58|0
1631064000000|2021-09-08 01:20:00|23.77|21.77|23.76|21.76|23.77|21.77|23.47|21.47|0
1631064300000|2021-09-08 01:25:00|23.86|21.86|23.76|21.76|23.86|21.86|23.47|21.47|0
1631064600000|2021-09-08 01:30:00|23.66|21.66|23.95|21.95|24.04|22.04|23.56|21.56|0
1631064900000|2021-09-08 01:35:00|24.04|22.04|23.26|21.26|24.14|22.14|23.26|21.26|0
1631065200000|2021-09-08 01:40:00|23.16|21.16|23.16|21.16|23.35|21.35|22.88|20.88|0
1631065500000|2021-09-08 01:45:00|23.25|21.25|22.96|20.96|23.25|21.25|22.87|20.87|0
1631065800000|2021-09-08 01:50:00|23.06|21.06|22.96|20.96|23.15|21.15|22.77|20.77|0
1631066100000|2021-09-08 01:55:00|22.86|20.86|23.24|21.24|23.24|21.24|22.86|20.86|0
1631066400000|2021-09-08 02:00:00|23.14|21.14|23.04|21.04|23.43|21.43|22.95|20.95|0
1631066700000|2021-09-08 02:05:00|23.14|21.14|23.03|21.03|23.14|21.14|22.85|20.85|0
1631067000000|2021-09-08 02:10:00|23.13|21.13|22.93|20.93|23.13|21.13|22.84|20.84|0
1631067300000|2021-09-08 02:15:00|23.03|21.03|23.02|21.02|23.41|21.41|23.02|21.02|0
1631067600000|2021-09-08 02:20:00|23.12|21.12|23.02|21.02|23.21|21.21|23.02|21.02|0
1631067900000|2021-09-08 02:25:00|22.92|20.92|22.92|20.92|23.02|21.02|22.82|20.82|0
1631068200000|2021-09-08 02:30:00|23.01|21.01|23.29|21.29|23.39|21.39|22.92|20.92|0
1631068500000|2021-09-08 02:35:00|23.39|21.39|23.38|21.38|23.49|21.49|23.29|21.29|0
1631068800000|2021-09-08 02:40:00|23.48|21.48|23.28|21.28|23.48|21.48|23.28|21.28|0
1631069100000|2021-09-08 02:45:00|23.24|21.24|23.18|21.18|23.28|21.28|23.18|21.18|0
1631069400000|2021-09-08 02:50:00|23.28|21.28|23.27|21.27|23.47|21.47|23.27|21.27|0
1631069700000|2021-09-08 02:55:00|23.17|21.17|23.46|21.46|23.46|21.46|23.17|21.17|0
1631070000000|2021-09-08 03:00:00|23.36|21.36|23.26|21.26|23.36|21.36|23.16|21.16|0
1631070300000|2021-09-08 03:05:00|23.36|21.36|23.16|21.16|23.36|21.36|23.06|21.06|0
1631070600000|2021-09-08 03:10:00|23.25|21.25|23.25|21.25|23.35|21.35|23.25|21.25|0
1631070900000|2021-09-08 03:15:00|23.15|21.15|23.63|21.63|23.63|21.63|23.15|21.15|0
1631071200000|2021-09-08 03:20:00|23.53|21.53|23.92|21.92|24.01|22.01|23.53|21.53|0
1631071500000|2021-09-08 03:25:00|24.01|22.01|24.21|22.21|24.31|22.31|23.92|21.92|0
1631071800000|2021-09-08 03:30:00|24.11|22.11|25.21|23.21|25.31|23.31|24.11|22.11|0
1631072100000|2021-09-08 03:35:00|25.11|23.11|25.61|23.61|25.72|23.72|24.9|22.9|0
1631072400000|2021-09-08 03:40:00|25.72|23.72|25.3|23.3|25.72|23.72|25.3|23.3|0
1631072700000|2021-09-08 03:45:00|25.4|23.4|24.88|22.88|25.4|23.4|24.88|22.88|0
1631073000000|2021-09-08 03:50:00|24.99|22.99|24.98|22.98|24.99|22.99|24.88|22.88|0
1631073300000|2021-09-08 03:55:00|24.88|22.88|24.97|22.97|25.08|23.08|24.87|22.87|0
1631073600000|2021-09-08 04:00:00|24.87|22.87|25.17|23.17|25.17|23.17|24.77|22.77|0
1631073900000|2021-09-08 04:05:00|25.07|23.07|25.06|23.06|25.17|23.17|24.87|22.87|0
1631074200000|2021-09-08 04:10:00|24.96|22.96|25.06|23.06|25.16|23.16|24.96|22.96|0
1631074500000|2021-09-08 04:15:00|25.05|23.05|25.05|23.05|25.05|23.05|24.95|22.95|0
1631074800000|2021-09-08 04:20:00|25|23|24.64|22.64|25.05|23.05|24.64|22.64|0
1631075100000|2021-09-08 04:25:00|24.74|22.74|24.64|22.64|24.84|22.84|24.64|22.64|0
1631075400000|2021-09-08 04:30:00|24.74|22.74|24.43|22.43|24.74|22.74|24.23|22.23|0
1631075700000|2021-09-08 04:35:00|24.33|22.33|24.32|22.32|24.53|22.53|24.32|22.32|0
1631076000000|2021-09-08 04:40:00|24.42|22.42|24.52|22.52|24.52|22.52|24.32|22.32|0
1631076300000|2021-09-08 04:45:00|24.42|22.42|24.51|22.51|24.62|22.62|24.42|22.42|0
1631076600000|2021-09-08 04:50:00|24.61|22.61|24.61|22.61|24.71|22.71|24.51|22.51|0
1631076900000|2021-09-08 04:55:00|24.51|22.51|24.5|22.5|24.61|22.61|24.5|22.5|0
1631077200000|2021-09-08 05:00:00|24.4|22.4|24.39|22.39|24.6|22.6|24.39|22.39|0
1631077500000|2021-09-08 05:05:00|24.49|22.49|24.69|22.69|24.7|22.7|24.39|22.39|0
1631077800000|2021-09-08 05:10:00|24.59|22.59|24.99|22.99|25.09|23.09|24.49|22.49|0
1631078100000|2021-09-08 05:15:00|25.04|23.04|24.08|22.08|25.04|23.04|24.08|22.08|0
1631078400000|2021-09-08 05:20:00|23.98|21.98|23.48|21.48|23.98|21.98|23.39|21.39|0
1631078700000|2021-09-08 05:25:00|23.39|21.39|23.48|21.48|23.77|21.77|23.38|21.38|0
1631079000000|2021-09-08 05:30:00|23.38|21.38|23.86|21.86|23.87|21.87|23.38|21.38|0
1631079300000|2021-09-08 05:35:00|23.77|21.77|23.37|21.37|23.86|21.86|23.37|21.37|0
1631079600000|2021-09-08 05:40:00|23.47|21.47|23.36|21.36|23.66|21.66|23.36|21.36|0
1631079900000|2021-09-08 05:45:00|23.46|21.46|23.55|21.55|23.65|21.65|23.36|21.36|0
1631080200000|2021-09-08 05:50:00|23.65|21.65|23.55|21.55|23.65|21.65|23.45|21.45|0
1631080500000|2021-09-08 05:55:00|23.45|21.45|23.35|21.35|23.74|21.74|23.35|21.35|0
1631080800000|2021-09-08 06:00:00|23.44|21.44|23.34|21.34|23.64|21.64|23.25|21.25|0
1631081100000|2021-09-08 06:05:00|23.44|21.44|23.43|21.43|23.73|21.73|23.24|21.24|0
1631081400000|2021-09-08 06:10:00|23.53|21.53|23.33|21.33|23.63|21.63|23.33|21.33|0
1631081700000|2021-09-08 06:15:00|23.43|21.43|23.13|21.13|23.52|21.52|23.03|21.03|0
1631082000000|2021-09-08 06:20:00|23.18|21.18|23.51|21.51|23.61|21.61|23.18|21.18|0
1631082300000|2021-09-08 06:25:00|23.61|21.61|23.8|21.8|23.8|21.8|23.31|21.31|0
1631082600000|2021-09-08 06:30:00|23.7|21.7|24.19|22.19|24.29|22.29|23.6|21.6|0
1631082900000|2021-09-08 06:35:00|24.29|22.29|24.89|22.89|24.99|22.99|24.19|22.19|0
1631083200000|2021-09-08 06:40:00|24.94|22.94|24.88|22.88|25.19|23.19|24.88|22.88|0
1631083500000|2021-09-08 06:45:00|24.78|22.78|25.6|23.6|25.7|23.7|24.78|22.78|0
1631083800000|2021-09-08 06:50:00|25.49|23.49|26.11|24.11|26.11|24.11|25.49|23.49|0
1631084100000|2021-09-08 06:55:00|26.01|24.01|25.79|23.79|26.22|24.22|25.48|23.48|0
1631084400000|2021-09-08 07:00:00|26.11|24.11|26.15|24.15|26.21|24.21|25.68|23.68|0
1631084700000|2021-09-08 07:05:00|26.01|24.41|29.83|28.23|29.83|28.23|26.01|24.41|0
1631085000000|2021-09-08 07:10:00|30.62|29.02|32.72|31.12|33.08|31.48|30.17|28.57|0
1631085300000|2021-09-08 07:15:00|32.84|31.24|31.65|30.05|33.32|31.72|31.65|30.05|0
1631085600000|2021-09-08 07:20:00|31.88|30.28|33.07|31.47|33.8|32.2|31.88|30.28|0
1631085900000|2021-09-08 07:25:00|33.31|31.71|33.18|31.58|34.41|32.81|32.58|30.98|0
1631086200000|2021-09-08 07:30:00|33.06|31.46|35.01|33.41|35.99|34.39|33.06|31.46|0
1631086500000|2021-09-08 07:35:00|34.89|33.29|34.52|32.92|35.49|33.89|34.04|32.44|0
1631086800000|2021-09-08 07:40:00|34.16|32.56|34.4|32.8|35.18|33.58|34.16|32.56|0
1631087100000|2021-09-08 07:45:00|34.28|32.68|35.35|33.75|35.85|34.25|34.28|32.68|0
1631087400000|2021-09-08 07:50:00|35.23|33.63|34.5|32.9|35.84|34.24|34.26|32.66|0
1631087700000|2021-09-08 07:55:00|34.38|32.78|34.61|33.01|35.35|33.75|34.38|32.78|0
1631088000000|2021-09-08 08:00:00|34.49|32.89|33.89|32.29|35.58|33.98|33.42|31.82|0
1631088300000|2021-09-08 08:05:00|33.77|32.17|35.45|33.85|36.19|34.59|33.65|32.05|0
1631088600000|2021-09-08 08:10:00|35.57|33.97|35.93|34.33|36.19|34.59|35.32|33.72|0
1631088900000|2021-09-08 08:15:00|36.18|34.58|35.8|34.2|36.18|34.58|35.44|33.84|0
1631089200000|2021-09-08 08:20:00|35.87|34.27|35.8|34.2|37.68|36.08|35.19|33.59|0
1631089500000|2021-09-08 08:25:00|35.92|34.32|34.94|33.34|37.29|35.69|34.7|33.1|0
1631089800000|2021-09-08 08:30:00|34.82|33.22|35.91|34.31|36.65|35.05|34.82|33.22|0
1631090100000|2021-09-08 08:35:00|35.78|34.18|33.73|32.13|36.03|34.43|33.61|32.01|0
1631090400000|2021-09-08 08:40:00|33.49|31.89|33.25|31.65|34.56|32.96|33.25|31.65|0
1631090700000|2021-09-08 08:45:00|33.13|31.53|33.13|31.53|33.66|32.06|32.55|30.95|0
1631091000000|2021-09-08 08:50:00|33.01|31.41|33.24|31.64|33.59|31.99|32.66|31.06|0
1631091300000|2021-09-08 08:55:00|33.35|31.75|34.06|32.46|34.18|32.58|33.24|31.64|0
1631091600000|2021-09-08 09:00:00|34.18|32.58|33.34|31.74|34.41|32.81|32.99|31.39|0
1631091900000|2021-09-08 09:05:00|33.4|31.8|33.04|31.44|33.81|32.21|32.75|31.15|0
1631092200000|2021-09-08 09:10:00|33.1|31.5|33.39|31.79|34.04|32.44|33.1|31.5|0
1631092500000|2021-09-08 09:15:00|33.33|31.73|33.44|31.84|33.8|32.2|33.21|31.61|0
1631092800000|2021-09-08 09:20:00|33.32|31.72|32.04|30.44|33.67|32.07|32.04|30.44|0
1631093100000|2021-09-08 09:25:00|31.98|30.38|32.03|30.43|32.27|30.67|31.8|30.2|0
1631093400000|2021-09-08 09:30:00|31.92|30.32|31.23|29.63|31.92|30.32|30.9|29.3|0
1631093700000|2021-09-08 09:35:00|31.12|29.52|30.56|28.96|31.12|29.52|30.12|28.52|0
1631094000000|2021-09-08 09:40:00|30.45|28.85|30.55|28.95|30.77|29.17|30.11|28.51|0
1631094300000|2021-09-08 09:45:00|30.44|28.84|30.54|28.94|30.88|29.28|30.43|28.83|0
1631094600000|2021-09-08 09:50:00|30.32|28.72|29.31|27.71|30.43|28.83|29.21|27.61|0
1631094900000|2021-09-08 09:55:00|29.21|27.61|28.87|27.27|29.31|27.71|28.66|27.06|0
1631095200000|2021-09-08 10:00:00|28.77|27.17|29.19|27.59|29.3|27.7|28.66|27.06|0
1631095500000|2021-09-08 10:05:00|29.08|27.48|28.43|26.83|29.08|27.48|28.33|26.73|0
1631095800000|2021-09-08 10:10:00|28.54|26.94|29.18|27.58|29.4|27.8|28.49|26.89|0
1631096100000|2021-09-08 10:15:00|29.07|27.47|29.17|27.57|29.18|27.58|28.64|27.04|0
1631096400000|2021-09-08 10:20:00|29.06|27.46|28.73|27.13|29.17|27.57|28.63|27.03|0
1631096700000|2021-09-08 10:25:00|28.84|27.24|28.73|27.13|29.16|27.56|28.73|27.13|0
1631097000000|2021-09-08 10:30:00|28.62|27.02|28.61|27.01|28.83|27.23|27.67|26.07|0
1631097300000|2021-09-08 10:35:00|28.56|26.96|28.61|27.01|28.61|27.01|28.08|26.48|0
1631097600000|2021-09-08 10:40:00|28.56|26.96|28.55|26.95|28.61|27.01|28.28|26.68|0
1631097900000|2021-09-08 10:45:00|28.49|26.89|28.06|26.46|28.49|26.89|27.85|26.25|0
1631098200000|2021-09-08 10:50:00|27.96|26.36|27.12|25.52|27.96|26.36|26.91|25.31|0
1631098500000|2021-09-08 10:55:00|27.01|25.41|27.94|26.34|28.05|26.45|27.01|25.41|0
1631098800000|2021-09-08 11:00:00|27.63|26.03|27.36|25.76|27.84|26.24|26.9|25.3|0
1631099100000|2021-09-08 11:05:00|27.31|25.71|27.2|25.6|27.73|26.13|27.1|25.5|0
1631099400000|2021-09-08 11:10:00|27.1|25.5|26.07|24.47|27.3|25.7|25.97|24.37|0
1631099700000|2021-09-08 11:15:00|26.17|24.57|26.37|24.77|26.37|24.77|25.87|24.27|0
1631100000000|2021-09-08 11:20:00|26.47|24.87|27.12|25.52|28.03|26.43|26.47|24.87|0
1631100300000|2021-09-08 11:25:00|27.02|25.42|27.22|25.62|27.33|25.73|27.02|25.42|0
1631100600000|2021-09-08 11:30:00|27.12|25.52|27.32|25.72|27.42|25.82|27.12|25.52|0
1631100900000|2021-09-08 11:35:00|27.21|25.61|26.9|25.3|27.31|25.71|26.79|25.19|0
1631101200000|2021-09-08 11:40:00|27|25.4|27.2|25.6|27.51|25.91|26.79|25.19|0
1631101500000|2021-09-08 11:45:00|27.1|25.5|27.3|25.7|27.4|25.8|27.1|25.5|0
1631101800000|2021-09-08 11:50:00|27.4|25.8|27.19|25.59|27.5|25.9|27.19|25.59|0
1631102100000|2021-09-08 11:55:00|27.08|25.48|27.6|26|27.7|26.1|26.98|25.38|0
1631102400000|2021-09-08 12:00:00|27.49|25.89|26.97|25.37|27.49|25.89|26.76|25.16|0
1631102700000|2021-09-08 12:05:00|27.07|25.47|28.75|27.15|28.75|27.15|26.86|25.26|0
1631103000000|2021-09-08 12:10:00|28.86|27.26|28.53|26.93|29.07|27.47|28.21|26.61|0
1631103300000|2021-09-08 12:15:00|28.64|27.04|29.5|27.9|29.61|28.01|28.64|27.04|0
1631103600000|2021-09-08 12:20:00|29.39|27.79|29.38|27.78|29.72|28.12|28.84|27.24|0
1631103900000|2021-09-08 12:25:00|29.49|27.89|29.16|27.56|29.6|28|29.05|27.45|0
1631104200000|2021-09-08 12:30:00|29.26|27.66|29.59|27.99|29.7|28.1|28.72|27.12|0
1631104500000|2021-09-08 12:35:00|29.7|28.1|28.82|27.22|29.92|28.32|28.82|27.22|0
1631104800000|2021-09-08 12:40:00|29.03|27.43|28.38|26.78|29.03|27.43|28.17|26.57|0
1631105100000|2021-09-08 12:45:00|28.49|26.89|27.32|25.72|28.49|26.89|27.32|25.72|0
1631105400000|2021-09-08 12:50:00|27.43|25.83|27.94|26.34|28.37|26.77|27.43|25.83|0
1631105700000|2021-09-08 12:55:00|28.05|26.45|27.73|26.13|28.15|26.55|27.42|25.82|0
1631106000000|2021-09-08 13:00:00|27.62|26.02|27.41|25.81|27.94|26.34|27.41|25.81|0
1631106300000|2021-09-08 13:05:00|27.51|25.91|28.03|26.43|28.25|26.65|27.51|25.91|0
1631106600000|2021-09-08 13:10:00|27.92|26.32|29.21|27.61|29.21|27.61|27.92|26.32|0
1631106900000|2021-09-08 13:15:00|29.31|27.71|29.09|27.49|29.42|27.82|28.98|27.38|0
1631107200000|2021-09-08 13:20:00|29.2|27.6|28.97|27.37|29.31|27.71|28.87|27.27|0
1631107500000|2021-09-08 13:25:00|28.87|27.27|29.51|27.91|29.74|28.14|28.76|27.16|0
1631107800000|2021-09-08 13:30:00|29.29|27.69|31.65|30.05|31.76|30.16|29.29|27.69|0
1631108100000|2021-09-08 13:35:00|31.76|30.16|28.85|27.25|31.76|30.16|28.85|27.25|0
1631108400000|2021-09-08 13:40:00|28.96|27.36|28.84|27.24|29.83|28.23|28.52|26.92|0
1631108700000|2021-09-08 13:45:00|28.95|27.35|28.94|27.34|29.05|27.45|27.25|25.65|0
1631109000000|2021-09-08 13:50:00|29.16|27.56|28.94|27.34|29.93|28.33|28.51|26.91|0
1631109300000|2021-09-08 13:55:00|29.04|27.44|26.96|25.36|29.04|27.44|26.96|25.36|0
1631109600000|2021-09-08 14:00:00|26.86|25.26|27.06|25.46|27.06|25.46|25.11|23.51|0
1631109900000|2021-09-08 14:05:00|26.95|25.35|26.01|24.41|26.95|25.35|25.4|23.8|0
1631110200000|2021-09-08 14:10:00|25.91|24.31|26.11|24.51|26.42|24.82|25.7|24.1|0
1631110500000|2021-09-08 14:15:00|26|24.4|25.9|24.3|26.75|25.15|25.28|23.68|0
1631110800000|2021-09-08 14:20:00|26|24.4|26.95|25.35|26.95|25.35|25.17|23.57|0
1631111100000|2021-09-08 14:25:00|27.06|25.46|27.92|26.32|28.26|26.66|26.73|25.13|0
1631111400000|2021-09-08 14:30:00|27.81|26.21|30.24|28.64|30.59|28.99|27.47|25.87|0
1631111700000|2021-09-08 14:35:00|30.36|28.76|34.3|32.7|35.28|33.68|30.24|28.64|0
1631112000000|2021-09-08 14:40:00|34.54|32.94|37.05|35.45|37.96|36.36|34.54|32.94|0
1631112300000|2021-09-08 14:45:00|37.18|35.58|34.4|32.8|37.95|36.35|34.4|32.8|0
1631112600000|2021-09-08 14:50:00|34.65|33.05|38.2|36.6|38.73|37.13|34.4|32.8|0
1631112900000|2021-09-08 14:55:00|38.07|36.47|36.13|34.53|39.13|37.53|34.64|33.04|0
1631113200000|2021-09-08 15:00:00|36.39|34.79|32.49|30.89|36.39|34.79|32.26|30.66|0
1631113500000|2021-09-08 15:05:00|32.61|31.01|33.33|31.73|34.19|32.59|31.78|30.18|0
1631113800000|2021-09-08 15:10:00|33.21|31.61|31.65|30.05|33.45|31.85|31.54|29.94|0
1631114100000|2021-09-08 15:15:00|31.77|30.17|32.71|31.11|33.32|31.72|31.19|29.59|0
1631114400000|2021-09-08 15:20:00|32.47|30.87|30.99|29.39|32.83|31.23|30.76|29.16|0
1631114700000|2021-09-08 15:25:00|30.87|29.27|32.28|30.68|32.28|30.68|30.75|29.15|0
1631115000000|2021-09-08 15:30:00|32.4|30.8|33.86|32.26|34.1|32.5|31.33|29.73|0
1631115300000|2021-09-08 15:35:00|33.98|32.38|33.85|32.25|34.22|32.62|32.63|31.03|0
1631115600000|2021-09-08 15:40:00|33.97|32.37|34.71|33.11|34.84|33.24|33.35|31.75|0
1631115900000|2021-09-08 15:45:00|34.59|32.99|35.72|34.12|35.72|34.12|32.98|31.38|0
1631116200000|2021-09-08 15:50:00|35.6|34|36.23|34.63|36.5|34.9|35.59|33.99|0
1631116500000|2021-09-08 15:55:00|36.1|34.5|35.33|33.73|36.36|34.76|34.95|33.35|0
1631116800000|2021-09-08 16:00:00|35.46|33.86|34.31|32.71|36.48|34.88|32.6|31|0
1631117100000|2021-09-08 16:05:00|34.44|32.84|31.99|30.39|34.44|32.84|31.63|30.03|0
1631117400000|2021-09-08 16:10:00|31.87|30.27|30.81|29.21|32.23|30.63|30.34|28.74|0
1631117700000|2021-09-08 16:15:00|30.69|29.09|29.43|27.83|31.04|29.44|29.43|27.83|0
1631118000000|2021-09-08 16:20:00|29.54|27.94|28.95|27.35|29.76|28.16|28.75|27.15|0
1631118300000|2021-09-08 16:25:00|28.83|27.23|28.72|27.12|29.39|27.79|28.28|26.68|0
1631118600000|2021-09-08 16:30:00|28.61|27.01|29.04|27.44|29.16|27.56|28.61|27.01|0
1631118900000|2021-09-08 16:35:00|28.82|27.22|30.29|28.69|30.52|28.92|28.71|27.11|0
1631119200000|2021-09-08 16:40:00|30.17|28.57|30.05|28.45|30.29|28.69|29.15|27.55|0
1631119500000|2021-09-08 16:45:00|30.17|28.57|30.16|28.56|31.21|29.61|29.99|28.39|0
1631119800000|2021-09-08 16:50:00|30.27|28.67|30.38|28.78|30.74|29.14|29.93|28.33|0
1631120100000|2021-09-08 16:55:00|30.5|28.9|30.96|29.36|30.96|29.36|30.04|28.44|0
1631120400000|2021-09-08 17:00:00|30.72|29.12|30.6|29|31.19|29.59|30.37|28.77|0
1631120700000|2021-09-08 17:05:00|30.49|28.89|31.53|29.93|31.53|29.93|29.34|27.74|0
1631121000000|2021-09-08 17:10:00|31.42|29.82|31.53|29.93|31.77|30.17|31.06|29.46|0
1631121300000|2021-09-08 17:15:00|31.41|29.81|30.58|28.98|31.76|30.16|30.47|28.87|0
1631121600000|2021-09-08 17:20:00|30.35|28.75|30.93|29.33|31.28|29.68|30|28.4|0
1631121900000|2021-09-08 17:25:00|31.04|29.44|29.54|27.94|31.04|29.44|29.54|27.94|0
1631122200000|2021-09-08 17:30:00|29.42|27.82|29.99|28.39|29.99|28.39|28.97|27.37|0
1631122500000|2021-09-08 17:35:00|29.76|28.16|29.98|28.38|30.56|28.96|29.76|28.16|0
1631122800000|2021-09-08 17:40:00|29.87|28.27|29.07|27.47|29.87|28.27|28.95|27.35|0
1631123100000|2021-09-08 17:45:00|28.84|27.24|28.4|26.8|30.39|28.79|28.06|26.46|0
1631123400000|2021-09-08 17:50:00|28.28|26.68|28.73|27.13|29.19|27.59|27.84|26.24|0
1631123700000|2021-09-08 17:55:00|28.61|27.01|29.75|28.15|29.87|28.27|28.61|27.01|0
1631124000000|2021-09-08 18:00:00|29.64|28.04|27.49|25.89|29.75|28.15|26.62|25.02|0
1631124300000|2021-09-08 18:05:00|27.6|26|27.92|26.32|28.49|26.89|27.05|25.45|0
1631124600000|2021-09-08 18:10:00|28.04|26.44|26.93|25.33|28.04|26.44|26.93|25.33|0
1631124900000|2021-09-08 18:15:00|27.04|25.44|28.7|27.1|28.81|27.21|26.82|25.22|0
1631125200000|2021-09-08 18:20:00|28.58|26.98|29.03|27.43|29.03|27.43|28.02|26.42|0
1631125500000|2021-09-08 18:25:00|28.92|27.32|28.01|26.41|29.03|27.43|27.9|26.3|0
1631125800000|2021-09-08 18:30:00|27.9|26.3|27.78|26.18|28.68|27.08|27.67|26.07|0
1631126100000|2021-09-08 18:35:00|27.89|26.29|28.11|26.51|28.56|26.96|27.78|26.18|0
1631126400000|2021-09-08 18:40:00|28|26.4|27.77|26.17|28.89|27.29|27.66|26.06|0
1631126700000|2021-09-08 18:45:00|27.66|26.06|28.55|26.95|28.78|27.18|27.55|25.95|0
1631127000000|2021-09-08 18:50:00|28.43|26.83|28.31|26.71|28.77|27.17|28.09|26.49|0
1631127300000|2021-09-08 18:55:00|28.2|26.6|27.64|26.04|28.2|26.6|27.53|25.93|0
1631127600000|2021-09-08 19:00:00|27.75|26.15|27.52|25.92|28.08|26.48|27.3|25.7|0
1631127900000|2021-09-08 19:05:00|27.3|25.7|27.19|25.59|27.85|26.25|27.08|25.48|0
1631128200000|2021-09-08 19:10:00|27.3|25.7|25.6|24|27.41|25.81|25.5|23.9|0
1631128500000|2021-09-08 19:15:00|25.5|23.9|26.03|24.43|26.03|24.43|25.28|23.68|0
1631128800000|2021-09-08 19:20:00|25.92|24.32|26.13|24.53|26.24|24.64|25.7|24.1|0
1631129100000|2021-09-08 19:25:00|26.24|24.64|27|25.4|27|25.4|26.13|24.53|0
1631129400000|2021-09-08 19:30:00|26.89|25.29|27.43|25.83|27.55|25.95|26.66|25.06|0
1631129700000|2021-09-08 19:35:00|27.66|26.06|28.11|26.51|28.11|26.51|27.43|25.83|0
1631130000000|2021-09-08 19:40:00|27.99|26.39|27.2|25.6|28.33|26.73|26.98|25.38|0
1631130300000|2021-09-08 19:45:00|27.31|25.71|27.87|26.27|27.87|26.27|26.75|25.15|0
1631130600000|2021-09-08 19:50:00|26.86|25.26|26.03|24.43|27.41|25.81|26.03|24.43|0
1631130900000|2021-09-08 19:55:00|26.25|24.65|25.15|23.55|26.36|24.76|25.15|23.55|0
1631131200000|2021-09-08 20:00:00|25.05|23.45|25.96|24.36|26.18|24.58|25.05|23.45|0
1631131500000|2021-09-08 20:05:00|25.85|24.25|26.18|24.58|26.29|24.69|25.85|24.25|0
1631131800000|2021-09-08 20:10:00|26.4|24.8|25.95|24.35|26.4|24.8|25.84|24.24|0
1631132100000|2021-09-08 20:15:00|26.04|24.04|26.36|24.36|26.37|24.37|26.04|24.04|0
1631132400000|2021-09-08 20:20:00|26.25|24.25|26.36|24.36|26.36|24.36|26.25|24.25|0
1631132700000|2021-09-08 20:25:00|26.25|24.25|26.13|24.13|26.25|24.25|26.13|24.13|0
1631133000000|2021-09-08 20:30:00|26.02|24.02|26.24|24.24|26.24|24.24|26.02|24.02|0
1631133300000|2021-09-08 20:35:00|26.23|24.23|26.23|24.23|26.34|24.34|26.23|24.23|0
1631133600000|2021-09-08 20:40:00|26.34|24.34|26.12|24.12|26.34|24.34|26.12|24.12|0
1631133900000|2021-09-08 20:45:00|26.11|24.11|26.33|24.33|26.33|24.33|26.11|24.11|0
1631134200000|2021-09-08 20:50:00|26.32|24.32|26.32|24.32|26.32|24.32|26.32|24.32|0
1631134500000|2021-09-08 20:55:00|26.21|24.21|26.26|24.26|26.32|24.32|26.21|24.21|0
1631134800000|2021-09-08 21:00:00|26.2|24.2|26.26|24.26|26.38|24.38|26.18|24.18|0
1631135100000|2021-09-08 21:05:00|26.25|24.25|26.22|24.22|26.25|24.25|26.22|24.22|0
1631135400000|2021-09-08 21:10:00|26.23|24.23|26.43|24.43|26.5|24.5|26.23|24.23|0
1631135700000|2021-09-08 21:15:00|26.4|24.4|26.37|24.37|26.4|24.4|26.33|24.33|0
1631136000000|2021-09-08 21:20:00|26.38|24.38|26.39|24.39|26.43|24.43|26.38|24.38|0
1631136300000|2021-09-08 21:25:00|26.37|24.37|26.37|24.37|26.37|24.37|26.37|24.37|0
1631136600000|2021-09-08 21:30:00|26.36|24.36|26.38|24.38|26.38|24.38|26.36|24.36|0
1631136900000|2021-09-08 21:35:00|26.36|24.36|26.4|24.4|26.4|24.4|26.36|24.36|0
1631137200000|2021-09-08 21:40:00|26.39|24.39|26.35|24.35|26.39|24.39|26.35|24.35|0
1631137500000|2021-09-08 21:45:00|26.4|24.4|26.36|24.36|26.4|24.4|26.35|24.35|0
1631137800000|2021-09-08 21:50:00|26.39|24.39|26.37|24.37|26.39|24.39|26.37|24.37|0
1631138100000|2021-09-08 21:55:00|26.39|24.39|26.51|24.51|26.51|24.51|26.37|24.37|0
1631138400000|2021-09-08 22:00:00|26.3|24.3|26.68|24.68|26.68|24.68|25.97|23.97|0
1631138700000|2021-09-08 22:05:00|26.57|24.57|26.67|24.67|26.68|24.68|26.34|24.34|0
1631139000000|2021-09-08 22:10:00|26.56|24.56|26.67|24.67|26.67|24.67|26.56|24.56|0
1631139300000|2021-09-08 22:15:00|26.66|24.66|26.66|24.66|26.66|24.66|26.44|24.44|0
1631139600000|2021-09-08 22:20:00|26.55|24.55|26.65|24.65|26.66|24.66|26.55|24.55|0
1631139900000|2021-09-08 22:25:00|26.6|24.6|26.65|24.65|26.87|24.87|26.54|24.54|0
1631140200000|2021-09-08 22:30:00|26.76|24.76|27.31|25.31|27.31|25.31|26.76|24.76|0
1631140500000|2021-09-08 22:35:00|27.2|25.2|27.19|25.19|27.31|25.31|27.08|25.08|0
1631140800000|2021-09-08 22:40:00|27.08|25.08|27.19|25.19|27.19|25.19|27.08|25.08|0
1631141100000|2021-09-08 22:45:00|27.08|25.08|27.3|25.3|27.3|25.3|27.08|25.08|0
1631141400000|2021-09-08 22:50:00|27.29|25.29|27.4|25.4|27.52|25.52|27.29|25.29|0
1631141700000|2021-09-08 22:55:00|27.51|25.51|27.4|25.4|27.63|25.63|27.4|25.4|0
1631142000000|2021-09-08 23:00:00|27.51|25.51|27.73|25.73|27.85|25.85|27.4|25.4|0
1631142300000|2021-09-08 23:05:00|27.85|25.85|27.5|25.5|27.85|25.85|27.5|25.5|0
1631142600000|2021-09-08 23:10:00|27.38|25.38|27.49|25.49|27.61|25.61|27.38|25.38|0
1631142900000|2021-09-08 23:15:00|27.38|25.38|27.26|25.26|27.38|25.38|27.15|25.15|0
1631143200000|2021-09-08 23:20:00|27.37|25.37|27.25|25.25|27.37|25.37|27.14|25.14|0
1631143500000|2021-09-08 23:25:00|27.31|25.31|27.7|25.7|27.7|25.7|27.31|25.31|0
1631143800000|2021-09-08 23:30:00|27.82|25.82|27.81|25.81|27.93|25.93|27.59|25.59|0
1631144100000|2021-09-08 23:35:00|27.92|25.92|28.15|26.15|28.15|26.15|27.8|25.8|0
1631144400000|2021-09-08 23:40:00|28.26|26.26|27.68|25.68|28.26|26.26|27.68|25.68|0
1631144700000|2021-09-08 23:45:00|27.57|25.57|27.11|25.11|27.57|25.57|26.89|24.89|0
1631145000000|2021-09-08 23:50:00|27.22|25.22|27.44|25.44|27.44|25.44|27.11|25.11|0
1631145300000|2021-09-08 23:55:00|27.33|25.33|27.66|25.66|27.89|25.89|27.33|25.33|0
1631145600000|2021-09-09 00:00:00|27.55|25.55|27.2|25.2|27.66|25.66|27.09|25.09|0
1631145900000|2021-09-09 00:05:00|27.26|25.26|27.2|25.2|27.26|25.26|26.53|24.53|0
1631146200000|2021-09-09 00:10:00|27.31|25.31|27.87|25.87|27.87|25.87|26.86|24.86|0
1631146500000|2021-09-09 00:15:00|27.76|25.76|27.64|25.64|28.1|26.1|27.3|25.3|0
1631146800000|2021-09-09 00:20:00|27.75|25.75|27.52|25.52|27.75|25.75|27.41|25.41|0
1631147100000|2021-09-09 00:25:00|27.41|25.41|27.29|25.29|27.41|25.41|27.17|25.17|0
1631147400000|2021-09-09 00:30:00|27.4|25.4|27.62|25.62|27.74|25.74|27.28|25.28|0
1631147700000|2021-09-09 00:35:00|27.74|25.74|27.96|25.96|27.96|25.96|27.62|25.62|0
1631148000000|2021-09-09 00:40:00|28.07|26.07|28.42|26.42|28.53|26.53|27.96|25.96|0
1631148300000|2021-09-09 00:45:00|28.41|26.41|30.07|28.07|30.07|28.07|28.3|26.3|0
1631148600000|2021-09-09 00:50:00|29.83|27.83|30.19|28.19|30.31|28.31|29.23|27.23|0
1631148900000|2021-09-09 00:55:00|30.07|28.07|29.94|27.94|30.19|28.19|29.7|27.7|0
1631149200000|2021-09-09 01:00:00|30.06|28.06|29.69|27.69|30.79|28.79|29.69|27.69|0
1631149500000|2021-09-09 01:05:00|29.57|27.57|29.57|27.57|29.81|27.81|29.33|27.33|0
1631149800000|2021-09-09 01:10:00|29.69|27.69|28.85|26.85|29.69|27.69|28.61|26.61|0
1631150100000|2021-09-09 01:15:00|28.73|26.73|28.61|26.61|28.84|26.84|28.38|26.38|0
1631150400000|2021-09-09 01:20:00|28.49|26.49|28.95|26.95|28.96|26.96|28.37|26.37|0
1631150700000|2021-09-09 01:25:00|28.84|26.84|29.07|27.07|29.07|27.07|28.71|26.71|0
1631151000000|2021-09-09 01:30:00|29.06|27.06|29.18|27.18|29.9|27.9|28.59|26.59|0
1631151300000|2021-09-09 01:35:00|29.3|27.3|29.77|27.77|30.13|28.13|28.82|26.82|0
1631151600000|2021-09-09 01:40:00|29.89|27.89|29.64|27.64|30.49|28.49|29.52|27.52|0
1631151900000|2021-09-09 01:45:00|29.52|27.52|29.28|27.28|30|28|29.16|27.16|0
1631152200000|2021-09-09 01:50:00|29.4|27.4|29.03|27.03|29.52|27.52|28.68|26.68|0
1631152500000|2021-09-09 01:55:00|28.92|26.92|29.03|27.03|29.39|27.39|28.91|26.91|0
1631152800000|2021-09-09 02:00:00|29.15|27.15|28.55|26.55|29.27|27.27|27.97|25.97|0
1631153100000|2021-09-09 02:05:00|28.67|26.67|28.54|26.54|28.9|26.9|28.43|26.43|0
1631153400000|2021-09-09 02:10:00|28.43|26.43|27.96|25.96|28.54|26.54|27.96|25.96|0
1631153700000|2021-09-09 02:15:00|28.07|26.07|28.18|26.18|28.3|26.3|27.95|25.95|0
1631154000000|2021-09-09 02:20:00|28.07|26.07|28.53|26.53|28.65|26.65|28.07|26.07|0
1631154300000|2021-09-09 02:25:00|28.64|26.64|28.4|26.4|28.76|26.76|28.29|26.29|0
1631154600000|2021-09-09 02:30:00|28.29|26.29|28.87|26.87|28.87|26.87|28.29|26.29|0
1631154900000|2021-09-09 02:35:00|28.75|26.75|28.51|26.51|28.87|26.87|28.45|26.45|0
1631155200000|2021-09-09 02:40:00|28.39|26.39|28.97|26.97|29.09|27.09|28.39|26.39|0
1631155500000|2021-09-09 02:45:00|29.09|27.09|29.44|27.44|29.57|27.57|29.09|27.09|0
1631155800000|2021-09-09 02:50:00|29.56|27.56|29.68|27.68|29.68|27.68|29.44|27.44|0
1631156100000|2021-09-09 02:55:00|29.8|27.8|29.43|27.43|30.04|28.04|29.43|27.43|0
1631156400000|2021-09-09 03:00:00|29.55|27.55|29.07|27.07|29.55|27.55|29.07|27.07|0
1631156700000|2021-09-09 03:05:00|29.19|27.19|29.06|27.06|29.3|27.3|28.94|26.94|0
1631157000000|2021-09-09 03:10:00|29.18|27.18|29.65|27.65|29.65|27.65|29.06|27.06|0
1631157300000|2021-09-09 03:15:00|29.77|27.77|30.5|28.5|30.5|28.5|29.65|27.65|0
1631157600000|2021-09-09 03:20:00|30.37|28.37|31.86|29.86|32.11|30.11|30.13|28.13|0
1631157900000|2021-09-09 03:25:00|31.99|29.99|31.6|29.6|32.49|30.49|31.35|29.35|0
1631158200000|2021-09-09 03:30:00|31.48|29.48|31.1|29.1|31.73|29.73|31.1|29.1|0
1631158500000|2021-09-09 03:35:00|31.09|29.09|30.84|28.84|31.09|29.09|30.72|28.72|0
1631158800000|2021-09-09 03:40:00|30.72|28.72|30.83|28.83|30.84|28.84|30.59|28.59|0
1631159100000|2021-09-09 03:45:00|30.96|28.96|31.08|29.08|31.2|29.2|30.59|28.59|0
1631159400000|2021-09-09 03:50:00|31.2|29.2|30.95|28.95|31.2|29.2|30.7|28.7|0
1631159700000|2021-09-09 03:55:00|30.82|28.82|31.19|29.19|31.19|29.19|30.7|28.7|0
1631160000000|2021-09-09 04:00:00|31.06|29.06|31.06|29.06|31.19|29.19|30.93|28.93|0
1631160300000|2021-09-09 04:05:00|30.93|28.93|31.3|29.3|31.3|29.3|30.81|28.81|0
1631160600000|2021-09-09 04:10:00|31.43|29.43|31.05|29.05|31.68|29.68|31.05|29.05|0
1631160900000|2021-09-09 04:15:00|31.11|29.11|31.41|29.41|31.54|29.54|31.05|29.05|0
1631161200000|2021-09-09 04:20:00|31.54|29.54|31.97|29.97|32.04|30.04|30.5|28.5|0
1631161500000|2021-09-09 04:25:00|31.84|29.84|32.38|30.38|32.38|30.38|31.84|29.84|0
1631161800000|2021-09-09 04:30:00|32.25|30.25|32.24|30.24|32.38|30.38|31.99|29.99|0
1631162100000|2021-09-09 04:35:00|32.37|30.37|32.62|30.62|32.88|30.88|32.37|30.37|0
1631162400000|2021-09-09 04:40:00|32.49|30.49|32.46|30.46|32.85|30.85|32.2|30.2|0
1631162700000|2021-09-09 04:45:00|32.2|30.2|33.1|31.1|33.1|31.1|32.07|30.07|0
1631163000000|2021-09-09 04:50:00|32.97|30.97|32.83|30.83|33.1|31.1|32.7|30.7|0
1631163300000|2021-09-09 04:55:00|32.7|30.7|32.57|30.57|32.83|30.83|32.44|30.44|0
1631163600000|2021-09-09 05:00:00|32.7|30.7|32.95|30.95|33.09|31.09|32.44|30.44|0
1631163900000|2021-09-09 05:05:00|33.08|31.08|32.81|30.81|33.08|31.08|32.69|30.69|0
1631164200000|2021-09-09 05:10:00|32.68|30.68|36.05|34.05|36.05|34.05|30.66|28.66|0
1631164500000|2021-09-09 05:15:00|36.04|34.04|35.78|33.78|36.04|34.04|35.52|33.52|0
1631164800000|2021-09-09 05:20:00|35.65|33.65|35.77|33.77|36.04|34.04|35.65|33.65|0
1631165100000|2021-09-09 05:25:00|35.64|33.64|38.69|36.69|38.83|36.83|35.64|33.64|0
1631165400000|2021-09-09 05:30:00|38.82|36.82|39.62|37.62|39.63|37.63|38.43|36.43|0
1631165700000|2021-09-09 05:35:00|39.35|37.35|37.5|35.5|39.49|37.49|37.5|35.5|0
1631166000000|2021-09-09 05:40:00|37.63|35.63|38.27|36.27|38.28|36.28|37.49|35.49|0
1631166300000|2021-09-09 05:45:00|38.41|36.41|36.28|34.28|38.41|36.41|36.15|34.15|0
1631166600000|2021-09-09 05:50:00|36.15|34.15|37.86|35.86|37.86|35.86|36.15|34.15|0
1631166900000|2021-09-09 05:55:00|37.6|35.6|38.45|36.45|38.45|36.45|37.33|35.33|0
1631167200000|2021-09-09 06:00:00|38.51|36.51|37.19|35.19|38.64|36.64|37.19|35.19|0
1631167500000|2021-09-09 06:05:00|37.32|35.32|37.57|35.57|38.1|36.1|36.8|34.8|0
1631167800000|2021-09-09 06:10:00|37.71|35.71|36.53|34.53|37.84|35.84|36.53|34.53|0
1631168100000|2021-09-09 06:15:00|36.66|34.66|36.78|34.78|36.78|34.78|36.14|34.14|0
1631168400000|2021-09-09 06:20:00|36.65|34.65|36.13|34.13|36.78|34.78|35.37|33.37|0
1631168700000|2021-09-09 06:25:00|36|34|35.87|33.87|36.25|34.25|35.61|33.61|0
1631169000000|2021-09-09 06:30:00|36|34|36.89|34.89|37.02|35.02|35.61|33.61|0
1631169300000|2021-09-09 06:35:00|37.02|35.02|37.4|35.4|37.54|35.54|36.75|34.75|0
1631169600000|2021-09-09 06:40:00|37.53|35.53|37.92|35.92|38.19|36.19|37.4|35.4|0
1631169900000|2021-09-09 06:45:00|37.86|35.86|37.91|35.91|38.18|36.18|37.52|35.52|0
1631170200000|2021-09-09 06:50:00|37.98|35.98|38.3|36.3|38.3|36.3|37.25|35.25|0
1631170500000|2021-09-09 06:55:00|38.17|36.17|37.64|35.64|38.57|36.57|37.64|35.64|0
1631170800000|2021-09-09 07:00:00|38.3|36.3|39.91|37.91|40.32|38.32|37.77|35.77|0
1631171100000|2021-09-09 07:05:00|39.3|37.7|40.95|39.35|41.51|39.91|39.16|37.56|0
1631171400000|2021-09-09 07:10:00|41.23|39.63|38.34|36.74|41.65|40.05|38.07|36.47|0
1631171700000|2021-09-09 07:15:00|37.94|36.34|36.36|34.76|38.07|36.47|35.84|34.24|0
1631172000000|2021-09-09 07:20:00|36.49|34.89|35.19|33.59|37|35.4|35.19|33.59|0
1631172300000|2021-09-09 07:25:00|35.32|33.72|36.21|34.61|36.6|35|35.06|33.46|0
1631172600000|2021-09-09 07:30:00|36.08|34.48|36.33|34.73|36.6|35|35.44|33.84|0
1631172900000|2021-09-09 07:35:00|36.46|34.86|38.17|36.57|38.44|36.84|35.95|34.35|0
1631173200000|2021-09-09 07:40:00|38.31|36.71|37.76|36.16|39.11|37.51|37.51|35.91|0
1631173500000|2021-09-09 07:45:00|37.63|36.03|37.49|35.89|38.7|37.1|37.23|35.63|0
1631173800000|2021-09-09 07:50:00|37.62|36.02|33.43|31.83|38.43|36.83|33.43|31.83|0
1631174100000|2021-09-09 07:55:00|33.42|31.82|33.67|32.07|34.06|32.46|33.17|31.57|0
1631174400000|2021-09-09 08:00:00|33.54|31.94|32.17|30.57|33.54|31.94|31.68|30.08|0
1631174700000|2021-09-09 08:05:00|31.92|30.32|32.28|30.68|33.22|31.62|31.55|29.95|0
1631175000000|2021-09-09 08:10:00|32.16|30.56|31.78|30.18|32.59|30.99|31.3|29.7|0
1631175300000|2021-09-09 08:15:00|31.66|30.06|31.05|29.45|32.15|30.55|31.05|29.45|0
1631175600000|2021-09-09 08:20:00|30.93|29.33|31.89|30.29|32.02|30.42|30.69|29.09|0
1631175900000|2021-09-09 08:25:00|32.02|30.42|32.01|30.41|32.13|30.53|31.89|30.29|0
1631176200000|2021-09-09 08:30:00|31.89|30.29|32|30.4|32.38|30.78|31.52|29.92|0
1631176500000|2021-09-09 08:35:00|31.88|30.28|32|30.4|32.25|30.65|31.88|30.28|0
1631176800000|2021-09-09 08:40:00|32.12|30.52|32.61|31.01|33.11|31.51|31.87|30.27|0
1631177100000|2021-09-09 08:45:00|32.48|30.88|32.48|30.88|32.85|31.25|32.11|30.51|0
1631177400000|2021-09-09 08:50:00|32.47|30.87|32.59|30.99|32.6|31|32.35|30.75|0
1631177700000|2021-09-09 08:55:00|32.72|31.12|32.96|31.36|33.21|31.61|32.47|30.87|0
1631178000000|2021-09-09 09:00:00|33.09|31.49|33.33|31.73|33.46|31.86|32.96|31.36|0
1631178300000|2021-09-09 09:05:00|33.21|31.61|32.82|31.22|33.71|32.11|32.82|31.22|0
1631178600000|2021-09-09 09:10:00|33.07|31.47|33.95|32.35|34.21|32.61|32.45|30.85|0
1631178900000|2021-09-09 09:15:00|34.08|32.48|33.69|32.09|34.34|32.74|33.31|31.71|0
1631179200000|2021-09-09 09:20:00|33.56|31.96|32.99|31.39|33.82|32.22|32.8|31.2|0
1631179500000|2021-09-09 09:25:00|32.93|31.33|32.05|30.45|33.18|31.58|32.05|30.45|0
1631179800000|2021-09-09 09:30:00|32.17|30.57|30.47|28.87|32.17|30.57|30.24|28.64|0
1631180100000|2021-09-09 09:35:00|30.59|28.99|30.58|28.98|31.19|29.59|30.47|28.87|0
1631180400000|2021-09-09 09:40:00|30.47|28.87|32.03|30.43|32.03|30.43|30.11|28.51|0
1631180700000|2021-09-09 09:45:00|31.91|30.31|31.54|29.94|32.15|30.55|31.3|29.7|0
1631181000000|2021-09-09 09:50:00|31.53|29.93|31.9|30.3|32.14|30.54|31.41|29.81|0
1631181300000|2021-09-09 09:55:00|31.89|30.29|31.4|29.8|31.95|30.35|31.28|29.68|0
1631181600000|2021-09-09 10:00:00|31.28|29.68|31.03|29.43|31.76|30.16|30.91|29.31|0
1631181900000|2021-09-09 10:05:00|31.15|29.55|31.87|30.27|32.12|30.52|30.91|29.31|0
1631182200000|2021-09-09 10:10:00|32|30.4|32.49|30.89|32.61|31.01|31.75|30.15|0
1631182500000|2021-09-09 10:15:00|32.61|31.01|31.74|30.14|32.61|31.01|31.74|30.14|0
1631182800000|2021-09-09 10:20:00|31.86|30.26|31.85|30.25|31.86|30.26|31.37|29.77|0
1631183100000|2021-09-09 10:25:00|31.73|30.13|31.36|29.76|31.85|30.25|31.24|29.64|0
1631183400000|2021-09-09 10:30:00|31.24|29.64|31.96|30.36|32.09|30.49|31|29.4|0
1631183700000|2021-09-09 10:35:00|32.09|30.49|31.96|30.36|32.33|30.73|31.72|30.12|0
1631184000000|2021-09-09 10:40:00|31.83|30.23|32.2|30.6|32.2|30.6|31.46|29.86|0
1631184300000|2021-09-09 10:45:00|32.07|30.47|32.19|30.59|32.69|31.09|32.07|30.47|0
1631184600000|2021-09-09 10:50:00|32.31|30.71|32.43|30.83|32.44|30.84|32.06|30.46|0
1631184900000|2021-09-09 10:55:00|32.31|30.71|32.3|30.7|32.43|30.83|32.18|30.58|0
1631185200000|2021-09-09 11:00:00|32.18|30.58|31.56|29.96|32.18|30.58|31.56|29.96|0
1631185500000|2021-09-09 11:05:00|31.55|29.95|31.43|29.83|31.55|29.95|30.95|29.35|0
1631185800000|2021-09-09 11:10:00|31.31|29.71|32.03|30.43|32.03|30.43|31.18|29.58|0
1631186100000|2021-09-09 11:15:00|31.91|30.31|31.66|30.06|31.91|30.31|31.41|29.81|0
1631186400000|2021-09-09 11:20:00|31.78|30.18|31.53|29.93|31.78|30.18|31.41|29.81|0
1631186700000|2021-09-09 11:25:00|31.65|30.05|31.64|30.04|32.14|30.54|31.53|29.93|0
1631187000000|2021-09-09 11:30:00|31.52|29.92|31.39|29.79|31.77|30.17|31.15|29.55|0
1631187300000|2021-09-09 11:35:00|31.27|29.67|31.88|30.28|31.88|30.28|31.27|29.67|0
1631187600000|2021-09-09 11:40:00|31.94|30.34|33.5|31.9|33.62|32.02|31.94|30.34|0
1631187900000|2021-09-09 11:45:00|33.43|31.83|29.35|27.75|33.49|31.89|29.35|27.75|0
1631188200000|2021-09-09 11:50:00|29.47|27.87|28.42|26.82|29.47|27.87|28.19|26.59|0
1631188500000|2021-09-09 11:55:00|28.31|26.71|27.4|25.8|28.31|26.71|27.19|25.59|0
1631188800000|2021-09-09 12:00:00|27.51|25.91|27.06|25.46|27.51|25.91|26.52|24.92|0
1631189100000|2021-09-09 12:05:00|26.84|25.24|27.61|26.01|27.61|26.01|26.51|24.91|0
1631189400000|2021-09-09 12:10:00|27.72|26.12|28.17|26.57|28.17|26.57|27.5|25.9|0
1631189700000|2021-09-09 12:15:00|28.05|26.45|27.93|26.33|28.17|26.57|27.71|26.11|0
1631190000000|2021-09-09 12:20:00|28.05|26.45|28.84|27.24|28.84|27.24|27.82|26.22|0
1631190300000|2021-09-09 12:25:00|28.95|27.35|28.95|27.35|29.18|27.58|28.38|26.78|0
1631190600000|2021-09-09 12:30:00|29.06|27.46|27.23|25.63|29.41|27.81|27|25.4|0
1631190900000|2021-09-09 12:35:00|27.46|25.86|27.46|25.86|27.69|26.09|27.12|25.52|0
1631191200000|2021-09-09 12:40:00|27.57|25.97|27.68|26.08|28.03|26.43|27.45|25.85|0
1631191500000|2021-09-09 12:45:00|27.8|26.2|25.64|24.04|28.03|26.43|25.64|24.04|0
1631191800000|2021-09-09 12:50:00|25.53|23.93|25.2|23.6|25.75|24.15|24.55|22.95|0
1631192100000|2021-09-09 12:55:00|25.09|23.49|25.63|24.03|25.85|24.25|24.76|23.16|0
1631192400000|2021-09-09 13:00:00|25.52|23.92|25.84|24.24|26.06|24.46|25.52|23.92|0
1631192700000|2021-09-09 13:05:00|25.95|24.35|25.61|24.01|26.06|24.46|25.5|23.9|0
1631193000000|2021-09-09 13:10:00|25.5|23.9|25.72|24.12|26.06|24.46|25.5|23.9|0
1631193300000|2021-09-09 13:15:00|25.61|24.01|25.6|24|25.83|24.23|25.49|23.89|0
1631193600000|2021-09-09 13:20:00|25.71|24.11|25.93|24.33|26.04|24.44|25.6|24|0
1631193900000|2021-09-09 13:25:00|25.82|24.22|25.81|24.21|26.04|24.44|25.48|23.88|0
1631194200000|2021-09-09 13:30:00|25.92|24.32|23.97|22.37|26.7|25.1|23.55|21.95|0
1631194500000|2021-09-09 13:35:00|23.55|21.95|21.92|20.32|23.55|21.95|21.34|19.74|0
1631194800000|2021-09-09 13:40:00|21.73|20.13|21.53|19.93|22.02|20.42|21.05|19.45|0
1631195100000|2021-09-09 13:45:00|21.33|19.73|21.52|19.92|22.21|20.61|20.57|18.97|0
1631195400000|2021-09-09 13:50:00|21.33|19.73|20.94|19.34|21.42|19.82|20.37|18.77|0
1631195700000|2021-09-09 13:55:00|20.84|19.24|21.22|19.62|21.61|20.01|20.65|19.05|0
1631196000000|2021-09-09 14:00:00|21.12|19.52|20.17|18.57|21.8|20.2|19.99|18.39|0
1631196300000|2021-09-09 14:05:00|20.26|18.66|19.89|18.29|20.45|18.85|19.25|17.65|0
1631196600000|2021-09-09 14:10:00|19.8|18.2|18.6|17|23.66|22.06|18.6|17|0
1631196900000|2021-09-09 14:15:00|18.52|16.92|19.5|17.9|19.5|17.9|17.99|16.39|0
1631197200000|2021-09-09 14:20:00|19.59|17.99|19.36|17.76|19.86|18.26|18.99|17.39|0
1631197500000|2021-09-09 14:25:00|19.26|17.66|18.62|17.02|19.26|17.66|18.36|16.76|0
1631197800000|2021-09-09 14:30:00|18.53|16.93|18.08|16.48|18.53|16.93|17.57|15.97|0
1631198100000|2021-09-09 14:35:00|18.17|16.57|18.34|16.74|18.88|17.28|17.91|16.31|0
1631198400000|2021-09-09 14:40:00|18.43|16.83|19.15|17.55|19.52|17.92|18.25|16.65|0
1631198700000|2021-09-09 14:45:00|19.06|17.46|19.51|17.91|19.6|18|18.51|16.91|0
1631199000000|2021-09-09 14:50:00|19.6|18|19.04|17.44|19.79|18.19|18.87|17.27|0
1631199300000|2021-09-09 14:55:00|18.95|17.35|19.78|18.18|19.87|18.27|18.59|16.99|0
1631199600000|2021-09-09 15:00:00|19.68|18.08|20.06|18.46|20.44|18.84|19.5|17.9|0
1631199900000|2021-09-09 15:05:00|20.15|18.55|19.45|17.85|20.15|18.55|19.36|17.76|0
1631200200000|2021-09-09 15:10:00|19.55|17.95|19.92|18.32|20.11|18.51|19.55|17.95|0
1631200500000|2021-09-09 15:15:00|20.01|18.41|21.67|20.07|21.67|20.07|19.92|18.32|0
1631200800000|2021-09-09 15:20:00|21.57|19.97|22.37|20.77|22.48|20.88|21.57|19.97|0
1631201100000|2021-09-09 15:25:00|22.48|20.88|23.84|22.24|23.95|22.35|21.54|19.94|0
1631201400000|2021-09-09 15:30:00|23.95|22.35|23.09|21.49|24.06|22.46|23.09|21.49|0
1631201700000|2021-09-09 15:35:00|23.3|21.7|22.87|21.27|23.51|21.91|22.57|20.97|0
1631202000000|2021-09-09 15:40:00|22.77|21.17|22.66|21.06|22.87|21.27|22.46|20.86|0
1631202300000|2021-09-09 15:45:00|22.76|21.16|22.55|20.95|23.08|21.48|22.55|20.95|0
1631202600000|2021-09-09 15:50:00|22.45|20.85|23.92|22.32|24.24|22.64|22.14|20.54|0
1631202900000|2021-09-09 15:55:00|24.13|22.53|22.33|20.73|24.24|22.64|22.33|20.73|0
1631203200000|2021-09-09 16:00:00|22.23|20.63|24.78|23.18|24.89|23.29|22.23|20.63|0
1631203500000|2021-09-09 16:05:00|24.67|23.07|23.68|22.08|25.11|23.51|23.68|22.08|0
1631203800000|2021-09-09 16:10:00|23.79|22.19|23.89|22.29|24.77|23.17|23.68|22.08|0
1631204100000|2021-09-09 16:15:00|24|22.4|24.63|23.03|25.54|23.94|24|22.4|0
1631204400000|2021-09-09 16:20:00|24.52|22.92|24.63|23.03|24.74|23.14|24.19|22.59|0
1631204700000|2021-09-09 16:25:00|24.52|22.92|24.62|23.02|24.84|23.24|24.08|22.48|0
1631205000000|2021-09-09 16:30:00|24.84|23.24|23.96|22.36|25.73|24.13|23.96|22.36|0
1631205300000|2021-09-09 16:35:00|23.86|22.26|23.32|21.72|23.86|22.26|23.22|21.62|0
1631205600000|2021-09-09 16:40:00|23.43|21.83|23.42|21.82|23.85|22.25|23.11|21.51|0
1631205900000|2021-09-09 16:45:00|23.37|21.77|23.52|21.92|23.84|22.24|23.37|21.77|0
1631206200000|2021-09-09 16:50:00|23.41|21.81|24.15|22.55|24.27|22.67|23.41|21.81|0
1631206500000|2021-09-09 16:55:00|24.26|22.66|25.24|23.64|25.24|23.64|24.15|22.55|0
1631206800000|2021-09-09 17:00:00|25.13|23.53|24.14|22.54|25.24|23.64|24.04|22.44|0
1631207100000|2021-09-09 17:05:00|24.03|22.43|24.35|22.75|24.47|22.87|23.71|22.11|0
1631207400000|2021-09-09 17:10:00|24.24|22.64|23.49|21.89|24.46|22.86|23.49|21.89|0
1631207700000|2021-09-09 17:15:00|23.54|21.94|25.11|23.51|25.22|23.62|23.17|21.57|0
1631208000000|2021-09-09 17:20:00|25.22|23.62|29.32|27.72|30.95|29.35|25.22|23.62|0
1631208300000|2021-09-09 17:25:00|29.07|27.47|28.82|27.22|31.08|29.48|28.82|27.22|0
1631208600000|2021-09-09 17:30:00|28.94|27.34|30.68|29.08|32.37|30.77|28.94|27.34|0
1631208900000|2021-09-09 17:35:00|30.81|29.21|32.49|30.89|33.02|31.42|30.18|28.58|0
1631209200000|2021-09-09 17:40:00|32.76|31.16|32.49|30.89|34.07|32.47|31.34|29.74|0
1631209500000|2021-09-09 17:45:00|32.62|31.02|31.21|29.61|32.88|31.28|31.21|29.61|0
1631209800000|2021-09-09 17:50:00|31.33|29.73|31.71|30.11|32.48|30.88|31.08|29.48|0
1631210100000|2021-09-09 17:55:00|31.58|29.98|32.34|30.74|32.6|31|30.83|29.23|0
1631210400000|2021-09-09 18:00:00|32.86|31.26|35.38|33.78|35.38|33.78|31.7|30.1|0
1631210700000|2021-09-09 18:05:00|35.25|33.65|31.96|30.36|35.25|33.65|31.96|30.36|0
1631211000000|2021-09-09 18:10:00|32.09|30.49|31.58|29.98|32.72|31.12|31.58|29.98|0
1631211300000|2021-09-09 18:15:00|31.7|30.1|32.58|30.98|32.58|30.98|31.58|29.98|0
1631211600000|2021-09-09 18:20:00|32.45|30.85|32.7|31.1|33.35|31.75|31.31|29.71|0
1631211900000|2021-09-09 18:25:00|32.32|30.72|32.44|30.84|32.57|30.97|31.43|29.83|0
1631212200000|2021-09-09 18:30:00|32.57|30.97|33.2|31.6|33.6|32|32.31|30.71|0
1631212500000|2021-09-09 18:35:00|32.95|31.35|33.98|32.38|34.25|32.65|32.56|30.96|0
1631212800000|2021-09-09 18:40:00|34.11|32.51|33.71|32.11|34.78|33.18|33.45|31.85|0
1631213100000|2021-09-09 18:45:00|33.84|32.24|31.28|29.68|33.97|32.37|31.15|29.55|0
1631213400000|2021-09-09 18:50:00|31.15|29.55|30.53|28.93|31.4|29.8|30.29|28.69|0
1631213700000|2021-09-09 18:55:00|30.41|28.81|30.4|28.8|30.9|29.3|29.79|28.19|0
1631214000000|2021-09-09 19:00:00|30.16|28.56|30.39|28.79|30.52|28.92|29.55|27.95|0
1631214300000|2021-09-09 19:05:00|30.52|28.92|31.5|29.9|31.63|30.03|29.9|28.3|0
1631214600000|2021-09-09 19:10:00|31|29.4|32|30.4|32|30.4|29.78|28.18|0
1631214900000|2021-09-09 19:15:00|31.87|30.27|32.76|31.16|32.89|31.29|31.61|30.01|0
1631215200000|2021-09-09 19:20:00|32.63|31.03|31.23|29.63|32.63|31.03|31.23|29.63|0
1631215500000|2021-09-09 19:25:00|31.36|29.76|31.73|30.13|31.86|30.26|30.98|29.38|0
1631215800000|2021-09-09 19:30:00|31.98|30.38|32.1|30.5|32.87|31.27|30.72|29.12|0
1631216100000|2021-09-09 19:35:00|32.22|30.62|30.47|28.87|32.74|31.14|29.98|28.38|0
1631216400000|2021-09-09 19:40:00|30.59|28.99|29.49|27.89|30.96|29.36|28.66|27.06|0
1631216700000|2021-09-09 19:45:00|29.61|28.01|32.2|30.6|32.21|30.61|29.25|27.65|0
1631217000000|2021-09-09 19:50:00|32.33|30.73|34.14|32.54|34.28|32.68|32.2|30.6|0
1631217300000|2021-09-09 19:55:00|34.28|32.68|34.94|33.34|35.61|34.01|33.1|31.5|0
1631217600000|2021-09-09 20:00:00|33.74|32.14|35.33|33.73|35.34|33.74|33.74|32.14|0
1631217900000|2021-09-09 20:05:00|35.47|33.87|35.73|34.13|36.98|35.38|35.33|33.73|0
1631218200000|2021-09-09 20:10:00|35.6|34|35.32|33.72|35.6|34|34.92|33.32|0
1631218500000|2021-09-09 20:15:00|35.66|33.66|34.13|32.13|35.93|33.93|33.65|31.65|0
1631218800000|2021-09-09 20:20:00|34|32|34.95|32.95|34.95|32.95|33.86|31.86|0
1631219100000|2021-09-09 20:25:00|34.81|32.81|34.67|32.67|34.94|32.94|34.4|32.4|0
1631219400000|2021-09-09 20:30:00|34.66|32.66|35.21|33.21|35.49|33.49|34.66|32.66|0
1631219700000|2021-09-09 20:35:00|35.07|33.07|35.76|33.76|35.9|33.9|35.07|33.07|0
1631220000000|2021-09-09 20:40:00|35.9|33.9|36.03|34.03|36.74|34.74|35.9|33.9|0
1631220300000|2021-09-09 20:45:00|36.17|34.17|35.19|33.19|36.17|34.17|35.19|33.19|0
1631220600000|2021-09-09 20:50:00|35.05|33.05|35.18|33.18|35.33|33.33|34.91|32.91|0
1631220900000|2021-09-09 20:55:00|35.46|33.46|34.7|32.7|35.67|33.67|34.56|32.56|0
1631221200000|2021-09-09 21:00:00|34.62|32.62|34.44|32.44|34.79|32.79|34.28|32.28|0
1631221500000|2021-09-09 21:05:00|34.43|32.43|34.7|32.7|34.97|32.97|34.43|32.43|0
1631221800000|2021-09-09 21:10:00|34.64|32.64|34.64|32.64|34.66|32.66|34.64|32.64|0
1631222100000|2021-09-09 21:15:00|34.63|32.63|34.63|32.63|34.65|32.65|34.62|32.62|0
1631222400000|2021-09-09 21:20:00|34.61|32.61|34.33|32.33|34.93|32.93|34.31|32.31|0
1631222700000|2021-09-09 21:25:00|34.25|32.25|33.69|31.69|34.25|32.25|33.69|31.69|0
1631223000000|2021-09-09 21:30:00|33.67|31.67|33.69|31.69|33.69|31.69|33.67|31.67|0
1631223300000|2021-09-09 21:35:00|33.61|31.61|33.07|31.07|33.61|31.61|33.02|31.02|0
1631223600000|2021-09-09 21:40:00|33.06|31.06|33.19|31.19|33.39|31.39|33.06|31.06|0
1631223900000|2021-09-09 21:45:00|33.28|31.28|33.22|31.22|33.34|31.34|33.18|31.18|0
1631224200000|2021-09-09 21:50:00|33.23|31.23|33.31|31.31|33.34|31.34|33.18|31.18|0
1631224500000|2021-09-09 21:55:00|33.4|31.4|33.26|31.26|33.51|31.51|33.26|31.26|0
1631224800000|2021-09-09 22:00:00|34.21|32.21|34|32|34.21|32.21|33.2|31.2|0
1631225100000|2021-09-09 22:05:00|33.93|31.93|34.54|32.54|34.81|32.81|33.93|31.93|0
1631225400000|2021-09-09 22:10:00|34.4|32.4|33.99|31.99|34.54|32.54|33.72|31.72|0
1631225700000|2021-09-09 22:15:00|33.98|31.98|33.31|31.31|34.12|32.12|33.31|31.31|0
1631226000000|2021-09-09 22:20:00|33.24|31.24|34.38|32.38|34.38|32.38|33.17|31.17|0
1631226300000|2021-09-09 22:25:00|34.52|32.52|35.2|33.2|35.34|33.34|34.52|32.52|0
1631226600000|2021-09-09 22:30:00|35.06|33.06|35.47|33.47|35.61|33.61|35.06|33.06|0
1631226900000|2021-09-09 22:35:00|35.33|33.33|34.63|32.63|35.4|33.4|34.63|32.63|0
1631227200000|2021-09-09 22:40:00|34.57|32.57|35.04|33.04|35.18|33.18|34.5|32.5|0
1631227500000|2021-09-09 22:45:00|34.9|32.9|34.48|32.48|34.9|32.9|33.81|31.81|0
1631227800000|2021-09-09 22:50:00|34.35|32.35|33.93|31.93|34.35|32.35|33.93|31.93|0
1631228100000|2021-09-09 22:55:00|34.34|32.34|33.93|31.93|34.34|32.34|33.79|31.79|0
1631228400000|2021-09-09 23:00:00|34|32|34.6|32.6|35.37|33.37|33.92|31.92|0
1631228700000|2021-09-09 23:05:00|34.47|32.47|35.42|33.42|35.43|33.43|34.46|32.46|0
1631229000000|2021-09-09 23:10:00|35.29|33.29|34.73|32.73|35.29|33.29|34.59|32.59|0
1631229300000|2021-09-09 23:15:00|34.86|32.86|34.86|32.86|35|33|34.72|32.72|0
1631229600000|2021-09-09 23:20:00|34.72|32.72|34.44|32.44|34.72|32.72|34.44|32.44|0
1631229900000|2021-09-09 23:25:00|34.37|32.37|34.3|32.3|34.71|32.71|34.23|32.23|0
1631230200000|2021-09-09 23:30:00|34.23|32.23|33.88|31.88|34.37|32.37|33.61|31.61|0
1631230500000|2021-09-09 23:35:00|33.95|31.95|34.69|32.69|34.7|32.7|33.88|31.88|0
1631230800000|2021-09-09 23:40:00|34.77|32.77|34.14|32.14|34.77|32.77|34.14|32.14|0
1631231100000|2021-09-09 23:45:00|34|32|34.41|32.41|34.41|32.41|33.33|31.33|0
1631231400000|2021-09-09 23:50:00|34.34|32.34|34.26|32.26|34.47|32.47|33.86|31.86|0
1631231700000|2021-09-09 23:55:00|34.4|32.4|34.26|32.26|34.4|32.4|33.45|31.45|0
1631232000000|2021-09-10 00:00:00|34.12|32.12|33.04|31.04|34.39|32.39|32.97|30.97|0
1631232300000|2021-09-10 00:05:00|32.9|30.9|32.1|30.1|32.9|30.9|31.84|29.84|0
1631232600000|2021-09-10 00:10:00|31.97|29.97|32.49|30.49|32.62|30.62|31.71|29.71|0
1631232900000|2021-09-10 00:15:00|32.43|30.43|31.77|29.77|32.43|30.43|31.31|29.31|0
1631233200000|2021-09-10 00:20:00|31.83|29.83|31.82|29.82|32.22|30.22|31.57|29.57|0
1631233500000|2021-09-10 00:25:00|31.95|29.95|31.82|29.82|32.35|30.35|31.82|29.82|0
1631233800000|2021-09-10 00:30:00|31.95|29.95|32.47|30.47|32.47|30.47|31.75|29.75|0
1631234100000|2021-09-10 00:35:00|32.33|30.33|33.26|31.26|33.26|31.26|32.2|30.2|0
1631234400000|2021-09-10 00:40:00|33.12|31.12|32.72|30.72|33.26|31.26|32.59|30.59|0
1631234700000|2021-09-10 00:45:00|32.85|30.85|32.58|30.58|32.98|30.98|32.32|30.32|0
1631235000000|2021-09-10 00:50:00|32.71|30.71|32.57|30.57|32.71|30.71|32.31|30.31|0
1631235300000|2021-09-10 00:55:00|32.44|30.44|32.43|30.43|32.7|30.7|32.31|30.31|0
1631235600000|2021-09-10 01:00:00|32.56|30.56|32.82|30.82|33.1|31.1|32.56|30.56|0
1631235900000|2021-09-10 01:05:00|32.96|30.96|33.35|31.35|33.63|31.63|32.82|30.82|0
1631236200000|2021-09-10 01:10:00|33.49|31.49|33.75|31.75|34.16|32.16|33.35|31.35|0
1631236500000|2021-09-10 01:15:00|33.89|31.89|33.74|31.74|34.98|32.98|33.74|31.74|0
1631236800000|2021-09-10 01:20:00|33.88|31.88|34.01|32.01|34.15|32.15|33.74|31.74|0
1631237100000|2021-09-10 01:25:00|33.87|31.87|32.92|30.92|33.87|31.87|32.92|30.92|0
1631237400000|2021-09-10 01:30:00|33.06|31.06|32.92|30.92|33.33|31.33|32.66|30.66|0
1631237700000|2021-09-10 01:35:00|33.05|31.05|31.85|29.85|33.18|31.18|31.85|29.85|0
1631238000000|2021-09-10 01:40:00|31.72|29.72|31.2|29.2|31.72|29.72|30.69|28.69|0
1631238300000|2021-09-10 01:45:00|31.07|29.07|31.06|29.06|31.32|29.32|30.94|28.94|0
1631238600000|2021-09-10 01:50:00|30.94|28.94|30.29|28.29|30.94|28.94|30.17|28.17|0
1631238900000|2021-09-10 01:55:00|30.16|28.16|30.54|28.54|30.67|28.67|29.91|27.91|0
1631239200000|2021-09-10 02:00:00|30.29|28.29|30.15|28.15|30.41|28.41|29.9|27.9|0
1631239500000|2021-09-10 02:05:00|30.03|28.03|30.4|28.4|30.4|28.4|29.9|27.9|0
1631239800000|2021-09-10 02:10:00|30.27|28.27|30.14|28.14|30.65|28.65|30.01|28.01|0
1631240100000|2021-09-10 02:15:00|30.27|28.27|29.76|27.76|30.27|28.27|29.76|27.76|0
1631240400000|2021-09-10 02:20:00|29.63|27.63|29.62|27.62|30.26|28.26|29.62|27.62|0
1631240700000|2021-09-10 02:25:00|29.75|27.75|29.87|27.87|29.87|27.87|29.62|27.62|0
1631241000000|2021-09-10 02:30:00|29.99|27.99|29.74|27.74|29.99|27.99|29.24|27.24|0
1631241300000|2021-09-10 02:35:00|29.73|27.73|30.17|28.17|30.23|28.23|29.61|27.61|0
1631241600000|2021-09-10 02:40:00|30.11|28.11|30.35|28.35|30.36|28.36|29.85|27.85|0
1631241900000|2021-09-10 02:45:00|30.48|28.48|30.73|28.73|30.73|28.73|30.23|28.23|0
1631242200000|2021-09-10 02:50:00|30.85|28.85|30.72|28.72|30.98|28.98|30.72|28.72|0
1631242500000|2021-09-10 02:55:00|30.85|28.85|29.7|27.7|30.85|28.85|29.58|27.58|0
1631242800000|2021-09-10 03:00:00|29.58|27.58|29.57|27.57|29.7|27.7|28.83|26.83|0
1631243100000|2021-09-10 03:05:00|29.45|27.45|29.82|27.82|29.82|27.82|29.44|27.44|0
1631243400000|2021-09-10 03:10:00|29.81|27.81|29.31|27.31|29.81|27.81|29.31|27.31|0
1631243700000|2021-09-10 03:15:00|29.19|27.19|29.3|27.3|29.43|27.43|29.06|27.06|0
1631244000000|2021-09-10 03:20:00|29.43|27.43|29.42|27.42|29.67|27.67|29.3|27.3|0
1631244300000|2021-09-10 03:25:00|29.54|27.54|29.04|27.04|29.54|27.54|28.8|26.8|0
1631244600000|2021-09-10 03:30:00|29.17|27.17|29.04|27.04|29.17|27.17|28.91|26.91|0
1631244900000|2021-09-10 03:35:00|28.91|26.91|29.03|27.03|29.04|27.04|28.91|26.91|0
1631245200000|2021-09-10 03:40:00|29.15|27.15|29.02|27.02|29.15|27.15|28.9|26.9|0
1631245500000|2021-09-10 03:45:00|29.15|27.15|29.02|27.02|29.15|27.15|28.89|26.89|0
1631245800000|2021-09-10 03:50:00|29.01|27.01|29.01|27.01|29.01|27.01|28.89|26.89|0
1631246100000|2021-09-10 03:55:00|28.89|26.89|29.25|27.25|29.25|27.25|28.76|26.76|0
1631246400000|2021-09-10 04:00:00|29.37|27.37|29.62|27.62|29.62|27.62|29.25|27.25|0
1631246700000|2021-09-10 04:05:00|29.49|27.49|29.24|27.24|29.49|27.49|29.24|27.24|0
1631247000000|2021-09-10 04:10:00|29.36|27.36|29.48|27.48|29.48|27.48|29.23|27.23|0
1631247300000|2021-09-10 04:15:00|29.35|27.35|29.1|27.1|29.35|27.35|29.1|27.1|0
1631247600000|2021-09-10 04:20:00|28.85|26.85|29.09|27.09|29.09|27.09|28.73|26.73|0
1631247900000|2021-09-10 04:25:00|28.97|26.97|28.96|26.96|29.21|27.21|28.85|26.85|0
1631248200000|2021-09-10 04:30:00|29.09|27.09|28.34|26.34|29.09|27.09|28.34|26.34|0
1631248500000|2021-09-10 04:35:00|28.22|26.22|27.38|25.38|28.22|26.22|27.14|25.14|0
1631248800000|2021-09-10 04:40:00|27.32|25.32|27.61|25.61|27.73|25.73|26.78|24.78|0
1631249100000|2021-09-10 04:45:00|27.49|25.49|27.75|25.75|28.77|26.77|26.89|24.89|0
1631249400000|2021-09-10 04:50:00|27.63|25.63|27.24|25.24|27.75|25.75|27.12|25.12|0
1631249700000|2021-09-10 04:55:00|27.23|25.23|27.35|25.35|27.35|25.35|27.23|25.23|0
1631250000000|2021-09-10 05:00:00|27.23|25.23|27.11|25.11|27.47|25.47|27.11|25.11|0
1631250300000|2021-09-10 05:05:00|26.99|24.99|27.1|25.1|27.22|25.22|26.87|24.87|0
1631250600000|2021-09-10 05:10:00|26.98|24.98|26.39|24.39|26.98|24.98|26.16|24.16|0
1631250900000|2021-09-10 05:15:00|26.27|24.27|27.32|25.32|27.44|25.44|26.27|24.27|0
1631251200000|2021-09-10 05:20:00|27.2|25.2|26.73|24.73|27.32|25.32|26.61|24.61|0
1631251500000|2021-09-10 05:25:00|26.61|24.61|26.49|24.49|26.73|24.73|26.26|24.26|0
1631251800000|2021-09-10 05:30:00|26.37|24.37|26.36|24.36|26.6|24.6|26.36|24.36|0
1631252100000|2021-09-10 05:35:00|26.25|24.25|26.36|24.36|26.71|24.71|26.02|24.02|0
1631252400000|2021-09-10 05:40:00|26.47|24.47|27.17|25.17|27.17|25.17|26.13|24.13|0
1631252700000|2021-09-10 05:45:00|27.29|25.29|27.64|25.64|28|26|27.17|25.17|0
1631253000000|2021-09-10 05:50:00|27.7|25.7|27.04|25.04|27.76|25.76|27.04|25.04|0
1631253300000|2021-09-10 05:55:00|27.16|25.16|26.8|24.8|27.16|25.16|26.56|24.56|0
1631253600000|2021-09-10 06:00:00|26.56|24.56|26.56|24.56|27.03|25.03|26.45|24.45|0
1631253900000|2021-09-10 06:05:00|26.67|24.67|27.49|25.49|27.5|25.5|26.67|24.67|0
1631254200000|2021-09-10 06:10:00|27.73|25.73|27.49|25.49|27.85|25.85|27.25|25.25|0
1631254500000|2021-09-10 06:15:00|27.61|25.61|27.12|25.12|27.73|25.73|26.65|24.65|0
1631254800000|2021-09-10 06:20:00|27.24|25.24|27.71|25.71|27.96|25.96|27.12|25.12|0
1631255100000|2021-09-10 06:25:00|27.83|25.83|27.59|25.59|27.95|25.95|27.47|25.47|0
1631255400000|2021-09-10 06:30:00|27.47|25.47|27.58|25.58|27.58|25.58|27.11|25.11|0
1631255700000|2021-09-10 06:35:00|27.46|25.46|28.06|26.06|28.06|26.06|27.34|25.34|0
1631256000000|2021-09-10 06:40:00|28.05|26.05|28.05|26.05|28.29|26.29|27.81|25.81|0
1631256300000|2021-09-10 06:45:00|27.93|25.93|26.61|24.61|28.05|26.05|26.5|24.5|0
1631256600000|2021-09-10 06:50:00|26.5|24.5|27.2|25.2|27.2|25.2|26.38|24.38|0
1631256900000|2021-09-10 06:55:00|27.08|25.08|26.48|24.48|27.08|25.08|26.37|24.37|0
1631257200000|2021-09-10 07:00:00|27.07|25.07|27.42|25.42|28.27|26.27|25.9|23.9|0
1631257500000|2021-09-10 07:05:00|27.22|25.62|27.57|25.97|27.7|26.1|26.62|25.02|0
1631257800000|2021-09-10 07:10:00|27.69|26.09|26.26|24.66|27.69|26.09|25.8|24.2|0
1631258100000|2021-09-10 07:15:00|26.38|24.78|26.02|24.42|26.85|25.25|25.68|24.08|0
1631258400000|2021-09-10 07:20:00|26.14|24.54|24.88|23.28|26.26|24.66|24.76|23.16|0
1631258700000|2021-09-10 07:25:00|24.76|23.16|24.76|23.16|25.21|23.61|24.65|23.05|0
1631259000000|2021-09-10 07:30:00|24.64|23.04|25.54|23.94|25.77|24.17|24.53|22.93|0
1631259300000|2021-09-10 07:35:00|25.66|24.06|25.08|23.48|25.72|24.12|24.63|23.03|0
1631259600000|2021-09-10 07:40:00|25.19|23.59|24.96|23.36|25.42|23.82|24.96|23.36|0
1631259900000|2021-09-10 07:45:00|24.85|23.25|24.4|22.8|24.96|23.36|24.18|22.58|0
1631260200000|2021-09-10 07:50:00|24.51|22.91|24.72|23.12|24.84|23.24|24.28|22.68|0
1631260500000|2021-09-10 07:55:00|24.61|23.01|24.49|22.89|24.83|23.23|24.39|22.79|0
1631260800000|2021-09-10 08:00:00|24.72|23.12|24.71|23.11|24.83|23.23|24.27|22.67|0
1631261100000|2021-09-10 08:05:00|24.6|23|23.88|22.28|24.82|23.22|23.71|22.11|0
1631261400000|2021-09-10 08:10:00|23.93|22.33|24.47|22.87|24.59|22.99|23.93|22.33|0
1631261700000|2021-09-10 08:15:00|24.36|22.76|24.24|22.64|24.36|22.76|23.92|22.32|0
1631262000000|2021-09-10 08:20:00|24.13|22.53|24.02|22.42|24.24|22.64|23.91|22.31|0
1631262300000|2021-09-10 08:25:00|23.91|22.31|23.9|22.3|24.18|22.58|23.9|22.3|0
1631262600000|2021-09-10 08:30:00|23.96|22.36|23.35|21.75|23.96|22.36|23.14|21.54|0
1631262900000|2021-09-10 08:35:00|23.24|21.64|23.29|21.69|23.46|21.86|23.02|21.42|0
1631263200000|2021-09-10 08:40:00|23.24|21.64|22.8|21.2|23.45|21.85|22.8|21.2|0
1631263500000|2021-09-10 08:45:00|22.75|21.15|22.69|21.09|23.01|21.41|22.59|20.99|0
1631263800000|2021-09-10 08:50:00|22.59|20.99|22.68|21.08|22.9|21.3|22.37|20.77|0
1631264100000|2021-09-10 08:55:00|22.79|21.19|21.93|20.33|22.79|21.19|21.83|20.23|0
1631264400000|2021-09-10 09:00:00|21.99|20.39|22.03|20.43|22.25|20.65|21.93|20.33|0
1631264700000|2021-09-10 09:05:00|22.14|20.54|22.34|20.74|22.35|20.75|22.13|20.53|0
1631265000000|2021-09-10 09:10:00|22.24|20.64|22.55|20.95|22.66|21.06|22.24|20.64|0
1631265300000|2021-09-10 09:15:00|22.45|20.85|22.76|21.16|22.87|21.27|22.34|20.74|0
1631265600000|2021-09-10 09:20:00|22.87|21.27|22.86|21.26|23.08|21.48|22.65|21.05|0
1631265900000|2021-09-10 09:25:00|22.75|21.15|23.57|21.97|23.57|21.97|22.75|21.15|0
1631266200000|2021-09-10 09:30:00|23.68|22.08|23.57|21.97|23.68|22.08|23.35|21.75|0
1631266500000|2021-09-10 09:35:00|23.56|21.96|23.67|22.07|23.78|22.18|23.45|21.85|0
1631266800000|2021-09-10 09:40:00|23.56|21.96|23.66|22.06|23.78|22.18|23.45|21.85|0
1631267100000|2021-09-10 09:45:00|23.61|22.01|23.99|22.39|24.21|22.61|23.44|21.84|0
1631267400000|2021-09-10 09:50:00|24.04|22.44|23.98|22.38|24.32|22.72|23.76|22.16|0
1631267700000|2021-09-10 09:55:00|24.09|22.49|24.19|22.59|24.2|22.6|23.97|22.37|0
1631268000000|2021-09-10 10:00:00|24.25|22.65|24.19|22.59|24.3|22.7|23.97|22.37|0
1631268300000|2021-09-10 10:05:00|24.07|22.47|23.96|22.36|24.18|22.58|23.85|22.25|0
1631268600000|2021-09-10 10:10:00|23.85|22.25|23.73|22.13|23.96|22.36|23.62|22.02|0
1631268900000|2021-09-10 10:15:00|23.84|22.24|23.62|22.02|23.84|22.24|23.57|21.97|0
1631269200000|2021-09-10 10:20:00|23.61|22.01|23.45|21.85|23.61|22.01|23.39|21.79|0
1631269500000|2021-09-10 10:25:00|23.39|21.79|23.49|21.89|23.61|22.01|23.39|21.79|0
1631269800000|2021-09-10 10:30:00|23.38|21.78|24.04|22.44|24.15|22.55|23.38|21.78|0
1631270100000|2021-09-10 10:35:00|23.93|22.33|23.81|22.21|23.93|22.33|23.59|21.99|0
1631270400000|2021-09-10 10:40:00|23.7|22.1|23.69|22.09|23.7|22.1|23.48|21.88|0
1631270700000|2021-09-10 10:45:00|23.58|21.98|23.58|21.98|24.02|22.42|23.58|21.98|0
1631271000000|2021-09-10 10:50:00|23.69|22.09|23.57|21.97|24.02|22.42|23.57|21.97|0
1631271300000|2021-09-10 10:55:00|23.46|21.86|23.13|21.53|23.57|21.97|23.02|21.42|0
1631271600000|2021-09-10 11:00:00|23.34|21.74|23.34|21.74|23.56|21.96|22.91|21.31|0
1631271900000|2021-09-10 11:05:00|23.23|21.63|23.22|21.62|23.34|21.74|23.12|21.52|0
1631272200000|2021-09-10 11:10:00|23.33|21.73|22.78|21.18|23.33|21.73|22.78|21.18|0
1631272500000|2021-09-10 11:15:00|22.89|21.29|22.56|20.96|22.89|21.29|22.51|20.91|0
1631272800000|2021-09-10 11:20:00|22.67|21.07|22.88|21.28|22.99|21.39|22.56|20.96|0
1631273100000|2021-09-10 11:25:00|22.77|21.17|22.87|21.27|22.98|21.38|22.77|21.17|0
1631273400000|2021-09-10 11:30:00|22.98|21.38|22.97|21.37|23.19|21.59|22.82|21.22|0
1631273700000|2021-09-10 11:35:00|22.86|21.26|23.18|21.58|23.4|21.8|22.86|21.26|0
1631274000000|2021-09-10 11:40:00|23.07|21.47|23.39|21.79|23.62|22.02|23.07|21.47|0
1631274300000|2021-09-10 11:45:00|23.28|21.68|22.67|21.07|23.39|21.79|22.57|20.97|0
1631274600000|2021-09-10 11:50:00|22.73|21.13|22.34|20.74|22.78|21.18|22.24|20.64|0
1631274900000|2021-09-10 11:55:00|22.24|20.64|22.45|20.85|22.56|20.96|22.02|20.42|0
1631275200000|2021-09-10 12:00:00|22.34|20.74|22.01|20.41|22.66|21.06|22.01|20.41|0
1631275500000|2021-09-10 12:05:00|21.91|20.31|21.69|20.09|22.01|20.41|21.69|20.09|0
1631275800000|2021-09-10 12:10:00|21.79|20.19|21.68|20.08|21.9|20.3|21.58|19.98|0
1631276100000|2021-09-10 12:15:00|21.73|20.13|22.74|21.14|22.86|21.26|21.73|20.13|0
1631276400000|2021-09-10 12:20:00|22.85|21.25|22.95|21.35|23.07|21.47|22.31|20.71|0
1631276700000|2021-09-10 12:25:00|22.74|21.14|23.17|21.57|23.17|21.57|22.74|21.14|0
1631277000000|2021-09-10 12:30:00|23.06|21.46|22.08|20.48|23.06|21.46|22.08|20.48|0
1631277300000|2021-09-10 12:35:00|22.19|20.59|22.29|20.69|22.61|21.01|21.97|20.37|0
1631277600000|2021-09-10 12:40:00|22.18|20.58|22.07|20.47|22.39|20.79|21.96|20.36|0
1631277900000|2021-09-10 12:45:00|22.28|20.68|22.6|21|22.71|21.11|22.06|20.46|0
1631278200000|2021-09-10 12:50:00|22.65|21.05|22.48|20.88|22.81|21.21|22.37|20.77|0
1631278500000|2021-09-10 12:55:00|22.54|20.94|22.26|20.66|22.54|20.94|22.15|20.55|0
1631278800000|2021-09-10 13:00:00|22.15|20.55|22.58|20.98|22.91|21.31|22.15|20.55|0
1631279100000|2021-09-10 13:05:00|22.68|21.08|22.57|20.97|22.68|21.08|22.36|20.76|0
1631279400000|2021-09-10 13:10:00|22.46|20.86|22.45|20.85|22.68|21.08|22.45|20.85|0
1631279700000|2021-09-10 13:15:00|22.35|20.75|22.34|20.74|22.45|20.85|22.13|20.53|0
1631280000000|2021-09-10 13:20:00|22.23|20.63|22.12|20.52|22.45|20.85|22.12|20.52|0
1631280300000|2021-09-10 13:25:00|22.23|20.63|21.06|19.46|22.23|20.63|20.96|19.36|0
1631280600000|2021-09-10 13:30:00|21.27|19.67|19.44|17.84|21.42|19.82|19.34|17.74|0
1631280900000|2021-09-10 13:35:00|19.54|17.94|21.2|19.6|22.08|20.48|19.54|17.94|0
1631281200000|2021-09-10 13:40:00|21.31|19.71|23.31|21.71|23.31|21.71|20.78|19.18|0
1631281500000|2021-09-10 13:45:00|23.54|21.94|26.16|24.56|26.28|24.68|22.96|21.36|0
1631281800000|2021-09-10 13:50:00|26.4|24.8|27.75|26.15|28.14|26.54|26.4|24.8|0
1631282100000|2021-09-10 13:55:00|27.88|26.28|27.12|25.52|27.88|26.28|26.15|24.55|0
1631282400000|2021-09-10 14:00:00|27.37|25.77|32.02|30.42|32.16|30.56|27.37|25.77|0
1631282700000|2021-09-10 14:05:00|32.4|30.8|31.45|29.85|32.96|31.36|30.54|28.94|0
1631283000000|2021-09-10 14:10:00|31.32|29.72|31.44|29.84|33.35|31.75|31.18|29.58|0
1631283300000|2021-09-10 14:15:00|31.58|29.98|31.97|30.37|31.98|30.38|30.25|28.65|0
1631283600000|2021-09-10 14:20:00|31.84|30.24|31.43|29.83|32.65|31.05|30.77|29.17|0
1631283900000|2021-09-10 14:25:00|31.3|29.7|31.69|30.09|31.83|30.23|30.24|28.64|0
1631284200000|2021-09-10 14:30:00|31.96|30.36|34.73|33.13|38.09|36.49|31.96|30.36|0
1631284500000|2021-09-10 14:35:00|35.09|33.49|37.2|35.6|38.22|36.62|34.38|32.78|0
1631284800000|2021-09-10 14:40:00|36.91|35.31|38.8|37.2|39.39|37.79|36.91|35.31|0
1631285100000|2021-09-10 14:45:00|39.09|37.49|38.64|37.04|40.72|39.12|37.05|35.45|0
1631285400000|2021-09-10 14:50:00|38.49|36.89|38.05|36.45|38.93|37.33|36.34|34.74|0
1631285700000|2021-09-10 14:55:00|40.11|38.51|37.75|36.15|42.54|40.94|36.47|34.87|0
1631286000000|2021-09-10 15:00:00|37.9|36.3|38.32|36.72|39.65|38.05|37.17|35.57|0
1631286300000|2021-09-10 15:05:00|38.18|36.58|38.46|36.86|41.14|39.54|37.74|36.14|0
1631286600000|2021-09-10 15:10:00|38.32|36.72|37.87|36.27|38.46|36.86|37.16|35.56|0
1631286900000|2021-09-10 15:15:00|38.02|36.42|40.22|38.62|40.37|38.77|37.01|35.41|0
1631287200000|2021-09-10 15:20:00|39.77|38.17|39.62|38.02|40.67|39.07|38.88|37.28|0
1631287500000|2021-09-10 15:25:00|39.32|37.72|41.88|40.28|41.88|40.28|38.15|36.55|0
1631287800000|2021-09-10 15:30:00|42.34|40.74|39.46|37.86|42.34|40.74|39.16|37.56|0
1631288100000|2021-09-10 15:35:00|39.16|37.56|40.34|38.74|40.34|38.74|38.57|36.97|0
1631288400000|2021-09-10 15:40:00|40.49|38.89|39.11|37.51|40.95|39.35|38.96|37.36|0
1631288700000|2021-09-10 15:45:00|39.41|37.81|41.53|39.93|41.69|40.09|38.22|36.62|0
1631289000000|2021-09-10 15:50:00|41.69|40.09|41.99|40.39|42.62|41.02|40|38.4|0
1631289300000|2021-09-10 15:55:00|42.14|40.54|38.94|37.34|42.14|40.54|38.94|37.34|0
1631289600000|2021-09-10 16:00:00|39.09|37.49|37.42|35.82|40.14|38.54|37.28|35.68|0
1631289900000|2021-09-10 16:05:00|37.57|35.97|34|32.4|37.57|35.97|34|32.4|0
1631290200000|2021-09-10 16:10:00|34.14|32.54|34.55|32.95|35.25|33.65|34.14|32.54|0
1631290500000|2021-09-10 16:15:00|34.41|32.81|34.4|32.8|34.41|32.81|33.3|31.7|0
1631290800000|2021-09-10 16:20:00|34.26|32.66|33.56|31.96|34.4|32.8|33.56|31.96|0
1631291100000|2021-09-10 16:25:00|33.43|31.83|33.42|31.82|33.98|32.38|33.15|31.55|0
1631291400000|2021-09-10 16:30:00|33.28|31.68|32.87|31.27|33.56|31.96|32.87|31.27|0
1631291700000|2021-09-10 16:35:00|32.73|31.13|31|29.4|32.87|31.27|30.74|29.14|0
1631292000000|2021-09-10 16:40:00|31.13|29.53|31.12|29.52|31.79|30.19|31.12|29.52|0
1631292300000|2021-09-10 16:45:00|30.99|29.39|30.99|29.39|31.25|29.65|30.73|29.13|0
1631292600000|2021-09-10 16:50:00|30.86|29.26|31.77|30.17|32.3|30.7|30.86|29.26|0
1631292900000|2021-09-10 16:55:00|31.64|30.04|31.76|30.16|31.9|30.3|31.5|29.9|0
1631293200000|2021-09-10 17:00:00|31.63|30.03|28.7|27.1|32.64|31.04|28.7|27.1|0
1631293500000|2021-09-10 17:05:00|28.77|27.17|30.15|28.55|30.43|28.83|28.7|27.1|0
1631293800000|2021-09-10 17:10:00|30.02|28.42|28.3|26.7|30.29|28.69|28.17|26.57|0
1631294100000|2021-09-10 17:15:00|28.43|26.83|28.81|27.21|29.21|27.61|28.3|26.7|0
1631294400000|2021-09-10 17:20:00|28.94|27.34|30.68|29.08|31.09|29.49|28.81|27.21|0
1631294700000|2021-09-10 17:25:00|30.54|28.94|31.36|29.76|31.36|29.76|30.54|28.94|0
1631295000000|2021-09-10 17:30:00|31.22|29.62|30.53|28.93|31.36|29.76|30.26|28.66|0
1631295300000|2021-09-10 17:35:00|30.39|28.79|29.31|27.71|30.53|28.93|29.31|27.71|0
1631295600000|2021-09-10 17:40:00|29.45|27.85|31.06|29.46|31.2|29.6|29.44|27.84|0
1631295900000|2021-09-10 17:45:00|30.92|29.32|32.31|30.71|32.45|30.85|30.92|29.32|0
1631296200000|2021-09-10 17:50:00|32.45|30.85|33.16|31.56|33.16|31.56|32.31|30.71|0
1631296500000|2021-09-10 17:55:00|33.01|31.41|32.23|30.63|33.16|31.56|32.16|30.56|0
1631296800000|2021-09-10 18:00:00|32.16|30.56|32.15|30.55|32.43|30.83|31.32|29.72|0
1631297100000|2021-09-10 18:05:00|32.01|30.41|32.57|30.97|33|31.4|31.87|30.27|0
1631297400000|2021-09-10 18:10:00|32.42|30.82|33.27|31.67|33.42|31.82|32|30.4|0
1631297700000|2021-09-10 18:15:00|33.42|31.82|34.58|32.98|34.58|32.98|33.13|31.53|0
1631298000000|2021-09-10 18:20:00|34.43|32.83|33.12|31.52|34.87|33.27|32.97|31.37|0
1631298300000|2021-09-10 18:25:00|33.26|31.66|34.87|33.27|34.87|33.27|32.69|31.09|0
1631298600000|2021-09-10 18:30:00|35.02|33.42|36.22|34.62|36.22|34.62|34.72|33.12|0
1631298900000|2021-09-10 18:35:00|36.07|34.47|35.76|34.16|36.37|34.77|35.76|34.16|0
1631299200000|2021-09-10 18:40:00|35.61|34.01|34.26|32.66|36.06|34.46|34.26|32.66|0
1631299500000|2021-09-10 18:45:00|34.41|32.81|35.45|33.85|35.45|33.85|34.26|32.66|0
1631299800000|2021-09-10 18:50:00|35.6|34|34.84|33.24|35.75|34.15|34.55|32.95|0
1631300100000|2021-09-10 18:55:00|34.99|33.39|35.89|34.29|35.89|34.29|34.25|32.65|0
1631300400000|2021-09-10 19:00:00|36.04|34.44|37.73|36.13|37.88|36.28|35.89|34.29|0
1631300700000|2021-09-10 19:05:00|37.57|35.97|38.66|37.06|38.82|37.22|36.03|34.43|0
1631301000000|2021-09-10 19:10:00|38.82|37.22|39.46|37.86|41.08|39.48|38.03|36.43|0
1631301300000|2021-09-10 19:15:00|39.3|37.7|42.48|40.88|43.77|42.17|38.66|37.06|0
1631301600000|2021-09-10 19:20:00|42.17|40.57|44.9|43.3|44.9|43.3|42.17|40.57|0
1631301900000|2021-09-10 19:25:00|44.74|43.14|44.73|43.13|45.06|43.46|43.27|41.67|0
1631302200000|2021-09-10 19:30:00|45.06|43.46|45.71|44.11|45.71|44.11|43.75|42.15|0
1631302500000|2021-09-10 19:35:00|45.55|43.95|50.35|48.75|50.35|48.75|45.22|43.62|0
1631302800000|2021-09-10 19:40:00|50.52|48.92|50|48.4|51.71|50.11|49.67|48.07|0
1631303100000|2021-09-10 19:45:00|50.17|48.57|53.16|51.56|53.16|51.56|50|48.4|0
1631303400000|2021-09-10 19:50:00|53.51|51.91|55.61|54.01|55.61|54.01|52.99|51.39|0
1631303700000|2021-09-10 19:55:00|55.43|53.83|56.79|55.19|58.29|56.69|55.08|53.48|0
1631304000000|2021-09-10 20:00:00|56.7|55.1|54.96|53.36|57.4|55.8|54.45|52.85|0
1631304300000|2021-09-10 20:05:00|54.62|53.02|55.47|53.87|55.99|54.39|54.27|52.67|0
1631304600000|2021-09-10 20:10:00|55.3|53.7|55.29|53.69|55.47|53.87|54.6|53|0
1631516700000|2021-09-13 07:05:00|38.32|36.72|39.27|37.67|39.75|38.15|37.85|36.25|0
1631517000000|2021-09-13 07:10:00|39.19|37.59|38.78|37.18|39.59|37.99|38.15|36.55|0
1631517300000|2021-09-13 07:15:00|38.62|37.02|39.81|38.21|39.98|38.38|37.83|36.23|0
1631517600000|2021-09-13 07:20:00|39.73|38.13|38.76|37.16|39.81|38.21|38.21|36.61|0
1631517900000|2021-09-13 07:25:00|38.6|37|38.91|37.31|39.07|37.47|37.81|36.21|0
1631518200000|2021-09-13 07:30:00|38.59|36.99|37.95|36.35|38.75|37.15|37.79|36.19|0
1631518500000|2021-09-13 07:35:00|37.79|36.19|37.63|36.03|38.26|36.66|37.47|35.87|0
1631518800000|2021-09-13 07:40:00|37.55|35.95|38.4|36.8|38.4|36.8|37.16|35.56|0
1631519100000|2021-09-13 07:45:00|38.25|36.65|38.55|36.95|38.87|37.27|37.46|35.86|0
1631519400000|2021-09-13 07:50:00|38.39|36.79|38.7|37.1|38.7|37.1|37.92|36.32|0
1631519700000|2021-09-13 07:55:00|38.63|37.03|39.49|37.89|39.65|38.05|38.38|36.78|0
1631520000000|2021-09-13 08:00:00|39.33|37.73|38.77|37.17|39.33|37.73|37.9|36.3|0
1631520300000|2021-09-13 08:05:00|38.68|37.08|37.81|36.21|38.68|37.08|36.95|35.35|0
1631520600000|2021-09-13 08:10:00|37.88|36.28|37.72|36.12|37.88|36.28|36.94|35.34|0
1631520900000|2021-09-13 08:15:00|37.64|36.04|36.93|35.33|37.72|36.12|36.77|35.17|0
1631521200000|2021-09-13 08:20:00|37.01|35.41|37.54|35.94|37.54|35.94|36.92|35.32|0
1631521500000|2021-09-13 08:25:00|37.62|36.02|37.22|35.62|37.7|36.1|37.06|35.46|0
1631521800000|2021-09-13 08:30:00|37.06|35.46|38.15|36.55|38.15|36.55|36.91|35.31|0
1631522100000|2021-09-13 08:35:00|37.99|36.39|38.77|37.17|38.94|37.34|37.99|36.39|0
1631522400000|2021-09-13 08:40:00|38.61|37.01|38.61|37.01|38.77|37.17|38.29|36.69|0
1631522700000|2021-09-13 08:45:00|38.76|37.16|39.07|37.47|39.72|38.12|38.44|36.84|0
1631523000000|2021-09-13 08:50:00|39.23|37.63|39.23|37.63|39.4|37.8|38.99|37.39|0
1631523300000|2021-09-13 08:55:00|39.06|37.46|38.74|37.14|39.38|37.78|38.58|36.98|0
1631523600000|2021-09-13 09:00:00|38.66|37.06|38.89|37.29|38.89|37.29|38.26|36.66|0
1631523900000|2021-09-13 09:05:00|38.81|37.21|38.88|37.28|39.04|37.44|38.56|36.96|0
1631524200000|2021-09-13 09:10:00|38.87|37.27|38.69|37.09|39.36|37.76|38.53|36.93|0
1631524500000|2021-09-13 09:15:00|38.77|37.17|38.68|37.08|38.84|37.24|38.05|36.45|0
1631524800000|2021-09-13 09:20:00|38.52|36.92|37.87|36.27|38.52|36.92|37.4|35.8|0
1631525100000|2021-09-13 09:25:00|37.71|36.11|37.79|36.19|38.35|36.75|37.55|35.95|0
1631525400000|2021-09-13 09:30:00|37.7|36.1|38.49|36.89|38.49|36.89|37.54|35.94|0
1631525700000|2021-09-13 09:35:00|38.33|36.73|37.84|36.24|38.49|36.89|37.84|36.24|0
1631526000000|2021-09-13 09:40:00|37.68|36.08|37.52|35.92|38.16|36.56|37.36|35.76|0
1631526300000|2021-09-13 09:45:00|37.36|35.76|37.66|36.06|37.83|36.23|37.35|35.75|0
1631526600000|2021-09-13 09:50:00|37.51|35.91|37.5|35.9|37.81|36.21|37.34|35.74|0
1631526900000|2021-09-13 09:55:00|37.34|35.74|37.33|35.73|37.5|35.9|37.17|35.57|0
1631527200000|2021-09-13 10:00:00|37.41|35.81|37.01|35.41|37.49|35.89|36.85|35.25|0
1631527500000|2021-09-13 10:05:00|36.93|35.33|36.22|34.62|37.32|35.72|35.76|34.16|0
1631527800000|2021-09-13 10:10:00|36.14|34.54|36.21|34.61|36.67|35.07|35.91|34.31|0
1631528100000|2021-09-13 10:15:00|36.36|34.76|35.74|34.14|36.36|34.76|35.58|33.98|0
1631528400000|2021-09-13 10:20:00|35.58|33.98|35.42|33.82|35.74|34.14|35.27|33.67|0
1631529000000|2021-09-13 10:30:00|33.83|32.23|33.08|31.48|34.13|32.53|33.08|31.48|0
1631529300000|2021-09-13 10:35:00|33.07|31.47|33.21|31.61|33.66|32.06|32.48|30.88|0
1631529600000|2021-09-13 10:40:00|33.07|31.47|32.47|30.87|33.07|31.47|32.32|30.72|0
1631529900000|2021-09-13 10:45:00|32.32|30.72|32.75|31.15|32.76|31.16|32.31|30.71|0
1631530200000|2021-09-13 10:50:00|32.6|31|33.04|31.44|33.48|31.88|32.6|31|0
1631530500000|2021-09-13 10:55:00|33.18|31.58|33.17|31.57|33.18|31.58|32.88|31.28|0
1631530800000|2021-09-13 11:00:00|33.03|31.43|33.31|31.71|33.62|32.02|32.88|31.28|0
1631531100000|2021-09-13 11:05:00|33.16|31.56|33.6|32|33.75|32.15|33.02|31.42|0
1631531400000|2021-09-13 11:10:00|33.75|32.15|34.04|32.44|34.2|32.6|33.45|31.85|0
1631531700000|2021-09-13 11:15:00|33.89|32.29|34.18|32.58|34.18|32.58|33.14|31.54|0
1631532000000|2021-09-13 11:20:00|34.03|32.43|34.17|32.57|34.79|33.19|33.43|31.83|0
1631532300000|2021-09-13 11:25:00|34.33|32.73|34.62|33.02|34.63|33.03|34.17|32.57|0
1631532600000|2021-09-13 11:30:00|34.77|33.17|35.22|33.62|35.54|33.94|34.31|32.71|0
1631532900000|2021-09-13 11:35:00|35.38|33.78|35.06|33.46|35.38|33.78|34.91|33.31|0
1631533200000|2021-09-13 11:40:00|34.91|33.31|35.05|33.45|35.21|33.61|34.9|33.3|0
1631533500000|2021-09-13 11:45:00|34.9|33.3|34.89|33.29|35.05|33.45|34.74|33.14|0
1631533800000|2021-09-13 11:50:00|35.04|33.44|34.57|32.97|35.04|33.44|34.27|32.67|0
1631534100000|2021-09-13 11:55:00|34.72|33.12|34.11|32.51|34.72|33.12|34.11|32.51|0
1631534400000|2021-09-13 12:00:00|34.1|32.5|33.64|32.04|34.71|33.11|33.5|31.9|0
1631534700000|2021-09-13 12:05:00|33.49|31.89|33.33|31.73|33.49|31.89|33.04|31.44|0
1631535000000|2021-09-13 12:10:00|33.18|31.58|32.88|31.28|33.33|31.73|32.88|31.28|0
1631535300000|2021-09-13 12:15:00|32.73|31.13|33.16|31.56|33.62|32.02|32.58|30.98|0
1631535600000|2021-09-13 12:20:00|33.31|31.71|33.45|31.85|33.61|32.01|33.31|31.71|0
1631535900000|2021-09-13 12:25:00|33.6|32|32.99|31.39|33.9|32.3|32.99|31.39|0
1631536200000|2021-09-13 12:30:00|32.85|31.25|33.43|31.83|33.43|31.83|32.4|30.8|0
1631536500000|2021-09-13 12:35:00|33.58|31.98|33.87|32.27|34.18|32.58|33.13|31.53|0
1631536800000|2021-09-13 12:40:00|33.72|32.12|32.23|30.63|34.02|32.42|32.08|30.48|0
1631537100000|2021-09-13 12:45:00|32.52|30.92|31.34|29.74|32.52|30.92|31.34|29.74|0
1631537400000|2021-09-13 12:50:00|31.2|29.6|31.11|29.51|31.63|30.03|30.91|29.31|0
1631537700000|2021-09-13 12:55:00|31.25|29.65|30.81|29.21|31.25|29.65|30.67|29.07|0
1631538000000|2021-09-13 13:00:00|30.67|29.07|30.23|28.63|31.09|29.49|30.23|28.63|0
1631538300000|2021-09-13 13:05:00|30.3|28.7|29.65|28.05|30.37|28.77|29.51|27.91|0
1631538600000|2021-09-13 13:10:00|29.79|28.19|30.64|29.04|30.64|29.04|29.37|27.77|0
1631538900000|2021-09-13 13:15:00|30.49|28.89|31.35|29.75|32.09|30.49|30.06|28.46|0
1631539200000|2021-09-13 13:20:00|31.5|29.9|29.34|27.74|31.5|29.9|29.2|27.6|0
1631539500000|2021-09-13 13:25:00|29.48|27.88|29.19|27.59|29.76|28.16|28.63|27.03|0
1631539800000|2021-09-13 13:30:00|28.91|27.31|31.61|30.01|31.76|30.16|27.95|26.35|0
1631540100000|2021-09-13 13:35:00|31.32|29.72|35.11|33.51|35.11|33.51|30.45|28.85|0
1631540400000|2021-09-13 13:40:00|34.95|33.35|38.6|37|40.09|38.49|34.08|32.48|0
1631540700000|2021-09-13 13:45:00|38.93|37.33|39.98|38.38|41.26|39.66|38.27|36.67|0
1631541000000|2021-09-13 13:50:00|40.15|38.55|36.29|34.69|40.15|38.55|34.15|32.55|0
1631541300000|2021-09-13 13:55:00|36.44|34.84|38.98|37.38|39.15|37.55|35.82|34.22|0
1631541600000|2021-09-13 14:00:00|39.31|37.71|44.71|43.11|45.41|43.81|37.69|36.09|0
1631541900000|2021-09-13 14:05:00|45.76|44.16|47.28|45.68|49.25|47.65|45.41|43.81|0
1631542200000|2021-09-13 14:10:00|47.45|45.85|49.5|47.9|50.76|49.16|47.45|45.85|0
1631542500000|2021-09-13 14:15:00|49.67|48.07|50.39|48.79|52.3|50.7|48.25|46.65|0
1631542800000|2021-09-13 14:20:00|49.84|48.24|50.92|49.32|51.65|50.05|46.66|45.06|0
1631543100000|2021-09-13 14:25:00|50.56|48.96|48.4|46.8|51.64|50.04|48.05|46.45|0
1631543400000|2021-09-13 14:30:00|48.22|46.62|49.28|47.68|51.63|50.03|46.29|44.69|0
1631543700000|2021-09-13 14:35:00|50.18|48.58|45.93|44.33|50.9|49.3|44.74|43.14|0
1631544000000|2021-09-13 14:40:00|45.76|44.16|47.31|45.71|48.19|46.59|44.23|42.63|0
1631544300000|2021-09-13 14:45:00|46.96|45.36|42.61|41.01|47.31|45.71|41.23|39.63|0
1631544600000|2021-09-13 14:50:00|42.45|40.85|43.11|41.51|43.28|41.68|41.44|39.84|0
1631544900000|2021-09-13 14:55:00|42.94|41.34|43.1|41.5|43.45|41.85|41.59|39.99|0
1631545200000|2021-09-13 15:00:00|42.76|41.16|44.29|42.69|44.63|43.03|42.09|40.49|0
1631545500000|2021-09-13 15:05:00|43.77|42.17|44.62|43.02|45.15|43.55|42.08|40.48|0
1631545800000|2021-09-13 15:10:00|45.14|43.54|52.55|50.95|53.6|52|44.97|43.37|0
1631546100000|2021-09-13 15:15:00|52.74|51.14|53.11|51.51|56.17|54.57|52.55|50.95|0
1631546400000|2021-09-13 15:20:00|53.3|51.7|50.54|48.94|54.45|52.85|50.54|48.94|0
1631546700000|2021-09-13 15:25:00|49.99|48.39|49.44|47.84|51.64|50.04|48.72|47.12|0
1631547000000|2021-09-13 15:30:00|48.9|47.3|47.55|45.95|49.44|47.84|46.94|45.34|0
1631547300000|2021-09-13 15:35:00|47.73|46.13|47.9|46.3|50.95|49.35|46.85|45.25|0
1631547600000|2021-09-13 15:40:00|47.72|46.12|50.57|48.97|50.94|49.34|47.37|45.77|0
1631547900000|2021-09-13 15:45:00|50.76|49.16|51.48|49.88|51.66|50.06|46.83|45.23|0
1631548200000|2021-09-13 15:50:00|51.29|49.69|51.65|50.05|52.77|51.17|50.38|48.78|0
1631548500000|2021-09-13 15:55:00|51.47|49.87|52.75|51.15|53.49|51.89|49.83|48.23|0
1631548800000|2021-09-13 16:00:00|52.56|50.96|54.05|52.45|54.99|53.39|52.56|50.96|0
1631549100000|2021-09-13 16:05:00|53.86|52.26|54.04|52.44|54.79|53.19|52.18|50.58|0
1631549400000|2021-09-13 16:10:00|54.23|52.63|49.25|47.65|54.23|52.63|48.19|46.59|0
1631549700000|2021-09-13 16:15:00|49.43|47.83|50.69|49.09|51.79|50.19|48.71|47.11|0
1631550000000|2021-09-13 16:20:00|50.51|48.91|47.63|46.03|51.23|49.63|47.1|45.5|0
1631550300000|2021-09-13 16:25:00|47.81|46.21|49.58|47.98|49.77|48.17|47.45|45.85|0
1631550600000|2021-09-13 16:30:00|49.76|48.16|49.39|47.79|49.94|48.34|47.79|46.19|0
1631550900000|2021-09-13 16:35:00|49.21|47.61|49.1|47.5|49.75|48.15|47.31|45.71|0
1631551200000|2021-09-13 16:40:00|48.92|47.32|51.48|49.88|52.42|50.82|48.92|47.32|0
1631551500000|2021-09-13 16:45:00|51.67|50.07|50.55|48.95|52.41|50.81|49.63|48.03|0
1631551800000|2021-09-13 16:50:00|50.36|48.76|49.44|47.84|50.36|48.76|48.72|47.12|0
1631552100000|2021-09-13 16:55:00|49.62|48.02|47.45|45.85|49.62|48.02|46.74|45.14|0
1631552400000|2021-09-13 17:00:00|47.27|45.67|48.69|47.09|48.69|47.09|46.2|44.6|0
1631552700000|2021-09-13 17:05:00|48.33|46.73|47.25|45.65|48.69|47.09|45.14|43.54|0
1631553000000|2021-09-13 17:10:00|47.07|45.47|48.68|47.08|48.86|47.26|47.07|45.47|0
1631553300000|2021-09-13 17:15:00|48.86|47.26|49.94|48.34|50.86|49.26|48.49|46.89|0
1631553600000|2021-09-13 17:20:00|50.12|48.52|50.3|48.7|51.04|49.44|49.21|47.61|0
1631553900000|2021-09-13 17:25:00|50.48|48.88|52.9|51.3|53.84|52.24|50.11|48.51|0
1631554200000|2021-09-13 17:30:00|53.27|51.67|54.79|53.19|54.99|53.39|52.33|50.73|0
1631554500000|2021-09-13 17:35:00|54.6|53|54.59|52.99|54.79|53.19|53.26|51.66|0
1631554800000|2021-09-13 17:40:00|54.4|52.8|55.73|54.13|55.93|54.33|53.63|52.03|0
1631555100000|2021-09-13 17:45:00|55.54|53.94|54.57|52.97|56.31|54.71|54|52.4|0
1631555400000|2021-09-13 17:50:00|54.76|53.16|57.59|55.99|57.59|55.99|54.76|53.16|0
1631555700000|2021-09-13 17:55:00|57.39|55.79|56.62|55.02|58.16|56.56|56.43|54.83|0
1631556000000|2021-09-13 18:00:00|56.81|55.21|54.91|53.31|56.91|55.31|53.79|52.19|0
1631556300000|2021-09-13 18:05:00|55.1|53.5|55.84|54.24|56.03|54.43|54.53|52.93|0
1631556600000|2021-09-13 18:10:00|56.22|54.62|59.88|58.28|60.08|58.48|56.22|54.62|0
1631556900000|2021-09-13 18:15:00|59.68|58.08|58.7|57.1|61.65|60.05|58.7|57.1|0
1631557200000|2021-09-13 18:20:00|58.31|56.71|60.06|58.46|60.46|58.86|58.31|56.71|0
1631557500000|2021-09-13 18:25:00|60.05|58.45|60.44|58.84|61.23|59.63|58.69|57.09|0
1631557800000|2021-09-13 18:30:00|60.24|58.64|61.02|59.42|61.62|60.02|59.26|57.66|0
1631558100000|2021-09-13 18:35:00|61.22|59.62|62.2|60.6|62.8|61.2|61.02|59.42|0
1631558400000|2021-09-13 18:40:00|62.4|60.8|58.65|57.05|62.4|60.8|58.27|56.67|0
1631558700000|2021-09-13 18:45:00|58.27|56.67|56.53|54.93|60.02|58.42|55.96|54.36|0
1631559000000|2021-09-13 18:50:00|56.34|54.74|59.03|57.43|59.03|57.43|56.34|54.74|0
1631559300000|2021-09-13 18:55:00|59.42|57.82|57.08|55.48|59.42|57.82|56.71|55.11|0
1631559600000|2021-09-13 19:00:00|57.66|56.06|62.36|60.76|62.77|61.17|57.66|56.06|0
1631559900000|2021-09-13 19:05:00|62.56|60.96|58.22|56.62|62.76|61.16|56.49|54.89|0
1631560200000|2021-09-13 19:10:00|57.07|55.47|54.21|52.61|57.07|55.47|53.1|51.5|0
1631560500000|2021-09-13 19:15:00|54.78|53.18|53.08|51.48|55.72|54.12|51.98|50.38|0
1631560800000|2021-09-13 19:20:00|53.27|51.67|51.42|49.82|54.95|53.35|50.87|49.27|0
1631561100000|2021-09-13 19:25:00|51.6|50|48.7|47.1|52.7|51.1|48.35|46.75|0
1631561400000|2021-09-13 19:30:00|48.53|46.93|47.99|46.39|50.14|48.54|47.11|45.51|0
1631561700000|2021-09-13 19:35:00|47.81|46.21|48.86|47.26|49.41|47.81|47.81|46.21|0
1631562000000|2021-09-13 19:40:00|49.31|47.71|51.38|49.78|51.56|49.96|48.86|47.26|0
1631562300000|2021-09-13 19:45:00|51.01|49.41|51.74|50.14|52.66|51.06|49.56|47.96|0
1631562600000|2021-09-13 19:50:00|50.82|49.22|46.31|44.71|51.19|49.59|45.52|43.92|0
1631562900000|2021-09-13 19:55:00|46.4|44.8|43.77|42.17|46.58|44.98|43.6|42|0
1631563200000|2021-09-13 20:00:00|43.6|42|40.99|39.39|43.6|42|40.99|39.39|0
1631563500000|2021-09-13 20:05:00|40.83|39.23|40.82|39.22|41.15|39.55|40.82|39.22|0
1631563800000|2021-09-13 20:10:00|40.65|39.05|40.01|38.41|40.98|39.38|39.85|38.25|0
1631564100000|2021-09-13 20:15:00|39.88|37.88|39.54|37.54|40.21|38.21|39.22|37.22|0
1631564400000|2021-09-13 20:20:00|39.47|37.47|39.53|37.53|39.54|37.54|39.38|37.38|0
1631564700000|2021-09-13 20:25:00|39.36|37.36|39.2|37.2|39.36|37.36|39.03|37.03|0
1631565000000|2021-09-13 20:30:00|39.03|37.03|38.37|36.37|39.03|37.03|38.06|36.06|0
1631565300000|2021-09-13 20:35:00|38.53|36.53|38.2|36.2|38.53|36.53|38.2|36.2|0
1631565600000|2021-09-13 20:40:00|38.19|36.19|38.19|36.19|38.19|36.19|38.19|36.19|0
1631565900000|2021-09-13 20:45:00|38.03|36.03|38.18|36.18|38.19|36.19|38.02|36.02|0
1631566200000|2021-09-13 20:50:00|38.02|36.02|38.17|36.17|38.18|36.18|38.02|36.02|0
1631566500000|2021-09-13 20:55:00|38.33|36.33|38.24|36.24|38.89|36.89|38.24|36.24|0
1631566800000|2021-09-13 21:00:00|38.55|36.55|38.67|36.67|38.77|36.77|38.55|36.55|0
1631567100000|2021-09-13 21:05:00|38.66|36.66|38.68|36.68|38.71|36.71|38.64|36.64|0
1631567400000|2021-09-13 21:10:00|38.64|36.64|38.57|36.57|38.65|36.65|38.57|36.57|0
1631567700000|2021-09-13 21:15:00|38.7|36.7|38.63|36.63|38.74|36.74|38.56|36.56|0
1631568000000|2021-09-13 21:20:00|38.66|36.66|38.7|36.7|38.77|36.77|38.66|36.66|0
1631568300000|2021-09-13 21:25:00|38.69|36.69|38.71|36.71|38.76|36.76|38.61|36.61|0
1631568600000|2021-09-13 21:30:00|38.61|36.61|38.75|36.75|38.75|36.75|38.61|36.61|0
1631568900000|2021-09-13 21:35:00|38.74|36.74|38.78|36.78|38.83|36.83|38.74|36.74|0
1631569200000|2021-09-13 21:40:00|38.73|36.73|38.7|36.7|38.8|36.8|38.64|36.64|0
1631569500000|2021-09-13 21:45:00|38.69|36.69|38.62|36.62|38.69|36.69|38.46|36.46|0
1631569800000|2021-09-13 21:50:00|38.57|36.57|38.63|36.63|38.66|36.66|38.55|36.55|0
1631570100000|2021-09-13 21:55:00|38.66|36.66|38.74|36.74|38.77|36.77|38.63|36.63|0
1631570400000|2021-09-13 22:00:00|39.09|37.09|39.82|37.82|39.99|37.99|38.6|36.6|0
1631570700000|2021-09-13 22:05:00|39.66|37.66|39.81|37.81|39.98|37.98|39.65|37.65|0
1631571000000|2021-09-13 22:10:00|39.65|37.65|39.97|37.97|40.06|38.06|39.64|37.64|0
1631571300000|2021-09-13 22:15:00|40.13|38.13|39.13|37.13|40.13|38.13|39.13|37.13|0
1631571600000|2021-09-13 22:20:00|38.97|36.97|37.82|35.82|38.97|36.97|37.82|35.82|0
1631571900000|2021-09-13 22:25:00|37.66|35.66|37.97|35.97|38.13|36.13|37.65|35.65|0
1631572200000|2021-09-13 22:30:00|37.81|35.81|37.8|35.8|37.81|35.81|37.48|35.48|0
1631572500000|2021-09-13 22:35:00|37.96|35.96|37.3|35.3|37.96|35.96|37.14|35.14|0
1631572800000|2021-09-13 22:40:00|37.39|35.39|37.77|35.77|37.86|35.86|37.3|35.3|0
1631573100000|2021-09-13 22:45:00|37.61|35.61|37.44|35.44|37.61|35.61|37.29|35.29|0
1631573400000|2021-09-13 22:50:00|37.28|35.28|37.27|35.27|37.28|35.28|36.8|34.8|0
1631573700000|2021-09-13 22:55:00|37.43|35.43|37.74|35.74|37.91|35.91|37.27|35.27|0
1631574000000|2021-09-13 23:00:00|37.58|35.58|37.73|35.73|37.73|35.73|37.1|35.1|0
1631574300000|2021-09-13 23:05:00|37.89|35.89|37.88|35.88|38.22|36.22|37.56|35.56|0
1631574600000|2021-09-13 23:10:00|38.04|36.04|38.85|36.85|39.02|37.02|38.04|36.04|0
1631574900000|2021-09-13 23:15:00|38.68|36.68|39|37|39.01|37.01|38.68|36.68|0
1631575200000|2021-09-13 23:20:00|39.17|37.17|38.99|36.99|39.17|37.17|38.99|36.99|0
1631575500000|2021-09-13 23:25:00|38.83|36.83|38.49|36.49|38.83|36.83|38.33|36.33|0
1631575800000|2021-09-13 23:30:00|38.65|36.65|38.32|36.32|38.82|36.82|38.32|36.32|0
1631576100000|2021-09-13 23:35:00|38.48|36.48|38.96|36.96|39.13|37.13|38.47|36.47|0
1631576400000|2021-09-13 23:40:00|38.8|36.8|39.04|37.04|39.12|37.12|38.79|36.79|0
1631576700000|2021-09-13 23:45:00|39.12|37.12|38.61|36.61|39.12|37.12|38.61|36.61|0
1631577000000|2021-09-13 23:50:00|38.78|36.78|38.11|36.11|38.94|36.94|37.95|35.95|0
1631577300000|2021-09-13 23:55:00|37.95|35.95|38.26|36.26|38.43|36.43|37.95|35.95|0
1631577600000|2021-09-14 00:00:00|38.43|36.43|38.42|36.42|39.58|37.58|37.77|35.77|0
1631577900000|2021-09-14 00:05:00|38.58|36.58|39.4|37.4|39.9|37.9|38.25|36.25|0
1631578200000|2021-09-14 00:10:00|39.23|37.23|40.05|38.05|40.23|38.23|39.23|37.23|0
1631578500000|2021-09-14 00:15:00|40.22|38.22|39.71|37.71|40.55|38.55|39.71|37.71|0
1631578800000|2021-09-14 00:20:00|39.87|37.87|40.03|38.03|40.37|38.37|39.54|37.54|0
1631579100000|2021-09-14 00:25:00|40.2|38.2|39.52|37.52|40.2|38.2|39.19|37.19|0
1631579400000|2021-09-14 00:30:00|39.35|37.35|39.18|37.18|39.52|37.52|38.68|36.68|0
1631579700000|2021-09-14 00:35:00|39.01|37.01|37.85|35.85|39.01|37.01|37.69|35.69|0
1631580000000|2021-09-14 00:40:00|37.69|35.69|38.33|36.33|38.34|36.34|37.53|35.53|0
1631580300000|2021-09-14 00:45:00|38.5|36.5|37.99|35.99|38.5|36.5|37.99|35.99|0
1631580600000|2021-09-14 00:50:00|38.16|36.16|38.64|36.64|38.81|36.81|38.15|36.15|0
1631580900000|2021-09-14 00:55:00|38.47|36.47|38.14|36.14|38.47|36.47|37.98|35.98|0
1631581200000|2021-09-14 01:00:00|37.97|35.97|37.64|35.64|38.14|36.14|37.16|35.16|0
1631581500000|2021-09-14 01:05:00|37.8|35.8|37.95|35.95|38.28|36.28|37.47|35.47|0
1631581800000|2021-09-14 01:10:00|37.79|35.79|38.1|36.1|38.11|36.11|37.3|35.3|0
1631582100000|2021-09-14 01:15:00|37.94|35.94|37.12|35.12|38.1|36.1|36.8|34.8|0
1631582400000|2021-09-14 01:20:00|37.28|35.28|36.47|34.47|37.28|35.28|36.47|34.47|0
1631582700000|2021-09-14 01:25:00|36.31|34.31|35.98|33.98|36.31|34.31|35.82|33.82|0
1631583000000|2021-09-14 01:30:00|35.66|33.66|35.65|33.65|36.45|34.45|35.04|33.04|0
1631583300000|2021-09-14 01:35:00|35.81|33.81|35.17|33.17|35.97|33.97|34.86|32.86|0
1631583600000|2021-09-14 01:40:00|35.33|33.33|36.27|34.27|36.27|34.27|35.33|33.33|0
1631583900000|2021-09-14 01:45:00|36.26|34.26|36.57|34.57|36.73|34.73|35.78|33.78|0
1631584200000|2021-09-14 01:50:00|36.73|34.73|36.08|34.08|37.05|35.05|35.93|33.93|0
1631584500000|2021-09-14 01:55:00|35.93|33.93|36.07|34.07|36.56|34.56|35.76|33.76|0
1631584800000|2021-09-14 02:00:00|35.91|33.91|35.27|33.27|36.39|34.39|35.27|33.27|0
1631585100000|2021-09-14 02:05:00|35.43|33.43|35.26|33.26|35.9|33.9|35.11|33.11|0
1631585400000|2021-09-14 02:10:00|35.42|33.42|36.52|34.52|36.68|34.68|35.42|33.42|0
1631585700000|2021-09-14 02:15:00|36.36|34.36|35.71|33.71|36.84|34.84|35.71|33.71|0
1631586000000|2021-09-14 02:20:00|35.87|33.87|36.34|34.34|36.34|34.34|35.08|33.08|0
1631586300000|2021-09-14 02:25:00|36.18|34.18|37.45|35.45|37.78|35.78|36.02|34.02|0
1631586600000|2021-09-14 02:30:00|37.29|35.29|38.1|36.1|38.76|36.76|37.13|35.13|0
1631586900000|2021-09-14 02:35:00|37.93|35.93|37.76|35.76|38.26|36.26|37.76|35.76|0
1631587200000|2021-09-14 02:40:00|37.92|35.92|37.26|35.26|37.92|35.92|37.11|35.11|0
1631587500000|2021-09-14 02:45:00|37.42|35.42|37.41|35.41|37.58|35.58|37.09|35.09|0
1631587800000|2021-09-14 02:50:00|37.25|35.25|37.24|35.24|37.41|35.41|37.08|35.08|0
1631588100000|2021-09-14 02:55:00|37.4|35.4|38.04|36.04|38.21|36.21|37.07|35.07|0
1631588400000|2021-09-14 03:00:00|37.88|35.88|38.36|36.36|38.7|36.7|37.88|35.88|0
1631588700000|2021-09-14 03:05:00|38.53|36.53|38.02|36.02|38.53|36.53|37.53|35.53|0
1631589000000|2021-09-14 03:10:00|38.19|36.19|38.01|36.01|38.35|36.35|37.86|35.86|0
1631589300000|2021-09-14 03:15:00|37.85|35.85|37.84|35.84|38.33|36.33|37.68|35.68|0
1631589600000|2021-09-14 03:20:00|37.67|35.67|37.34|35.34|38|36|37.34|35.34|0
1631589900000|2021-09-14 03:25:00|37.5|35.5|37.16|35.16|37.5|35.5|37|35|0
1631590200000|2021-09-14 03:30:00|37|35|37.31|35.31|37.81|35.81|37|35|0
1631590500000|2021-09-14 03:35:00|37.48|35.48|36.82|34.82|37.48|35.48|36.66|34.66|0
1631590800000|2021-09-14 03:40:00|36.65|34.65|36.8|34.8|36.97|34.97|36.33|34.33|0
1631591100000|2021-09-14 03:45:00|36.64|34.64|36.63|34.63|36.8|34.8|36.48|34.48|0
1631591400000|2021-09-14 03:50:00|36.79|34.79|36.62|34.62|36.96|34.96|36.62|34.62|0
1631591700000|2021-09-14 03:55:00|36.78|34.78|36.45|34.45|36.78|34.78|36.13|34.13|0
1631592000000|2021-09-14 04:00:00|36.61|34.61|36.76|34.76|36.77|34.77|36.44|34.44|0
1631592300000|2021-09-14 04:05:00|36.92|34.92|37.24|35.24|37.24|35.24|36.91|34.91|0
1631592600000|2021-09-14 04:10:00|37.07|35.07|37.39|35.39|37.72|35.72|36.91|34.91|0
1631592900000|2021-09-14 04:15:00|37.23|35.23|37.22|35.22|37.39|35.39|37.22|35.22|0
1631593200000|2021-09-14 04:20:00|37.21|35.21|37.2|35.2|37.38|35.38|37.2|35.2|0
1631593500000|2021-09-14 04:25:00|37.37|35.37|36.87|34.87|37.37|35.37|36.87|34.87|0
1631593800000|2021-09-14 04:30:00|36.71|34.71|36.53|34.53|37.03|35.03|36.53|34.53|0
1631594100000|2021-09-14 04:35:00|36.37|34.37|36.36|34.36|36.53|34.53|36.05|34.05|0
1631594400000|2021-09-14 04:40:00|36.52|34.52|36.51|34.51|36.84|34.84|36.35|34.35|0
1631594700000|2021-09-14 04:45:00|36.67|34.67|36.82|34.82|36.99|34.99|36.51|34.51|0
1631595000000|2021-09-14 04:50:00|36.66|34.66|36.49|34.49|36.98|34.98|36.49|34.49|0
1631595300000|2021-09-14 04:55:00|36.65|34.65|36.64|34.64|36.65|34.65|36.32|34.32|0
1631595600000|2021-09-14 05:00:00|36.96|34.96|35.82|33.82|36.96|34.96|35.51|33.51|0
1631595900000|2021-09-14 05:05:00|35.98|33.98|36.62|34.62|36.79|34.79|35.98|33.98|0
1631596200000|2021-09-14 05:10:00|36.46|34.46|36.28|34.28|37.1|35.1|36.28|34.28|0
1631596500000|2021-09-14 05:15:00|36.45|34.45|37.25|35.25|37.25|35.25|36.12|34.12|0
1631596800000|2021-09-14 05:20:00|37.08|35.08|35.46|33.46|37.08|35.08|35.3|33.3|0
1631597100000|2021-09-14 05:25:00|35.3|33.3|35.29|33.29|35.46|33.46|34.82|32.82|0
1631597400000|2021-09-14 05:30:00|35.13|33.13|36.4|34.4|36.73|34.73|35.13|33.13|0
1631597700000|2021-09-14 05:35:00|36.24|34.24|35.75|33.75|36.24|34.24|35.75|33.75|0
1631598000000|2021-09-14 05:40:00|35.91|33.91|36.7|34.7|37.36|35.36|35.75|33.75|0
1631598300000|2021-09-14 05:45:00|36.87|34.87|35.88|33.88|36.87|34.87|35.88|33.88|0
1631598600000|2021-09-14 05:50:00|36.05|34.05|36.68|34.68|36.85|34.85|35.88|33.88|0
1631598900000|2021-09-14 05:55:00|36.84|34.84|37|35|37.01|35.01|36.51|34.51|0
1631599200000|2021-09-14 06:00:00|37.32|35.32|39.45|37.45|39.45|37.45|36.67|34.67|0
1631599500000|2021-09-14 06:05:00|39.28|37.28|38.77|36.77|39.78|37.78|38.44|36.44|0
1631599800000|2021-09-14 06:10:00|38.94|36.94|40.1|38.1|40.28|38.28|38.94|36.94|0
1631600100000|2021-09-14 06:15:00|40.27|38.27|39.08|37.08|40.27|38.27|38.75|36.75|0
1631600400000|2021-09-14 06:20:00|38.92|36.92|37.75|35.75|39.25|37.25|37.58|35.58|0
1631600700000|2021-09-14 06:25:00|37.74|35.74|37.9|35.9|38.56|36.56|37.73|35.73|0
1631601000000|2021-09-14 06:30:00|37.98|35.98|38.72|36.72|38.88|36.88|37.9|35.9|0
1631601300000|2021-09-14 06:35:00|38.71|36.71|40.39|38.39|40.39|38.39|38.55|36.55|0
1631601600000|2021-09-14 06:40:00|40.73|38.73|41.24|39.24|41.41|39.41|40.39|38.39|0
1631601900000|2021-09-14 06:45:00|41.06|39.06|40.54|38.54|41.06|39.06|39.86|37.86|0
1631602200000|2021-09-14 06:50:00|40.71|38.71|41.39|39.39|41.56|39.56|40.54|38.54|0
1631602500000|2021-09-14 06:55:00|41.56|39.56|42.77|40.77|42.77|40.77|41.56|39.56|0
1631602800000|2021-09-14 07:00:00|42.42|40.42|42.06|40.06|43.47|41.47|41.03|39.03|0
1631603100000|2021-09-14 07:05:00|41.86|40.26|40.3|38.7|42.21|40.61|40.3|38.7|0
1631603400000|2021-09-14 07:10:00|40.12|38.52|43.96|42.36|43.96|42.36|39.78|38.18|0
1631603700000|2021-09-14 07:15:00|44.05|42.45|42.35|40.75|44.86|43.26|42.35|40.75|0
1631604000000|2021-09-14 07:20:00|42.18|40.58|45.93|44.33|46.12|44.52|42.18|40.58|0
1631604300000|2021-09-14 07:25:00|45.75|44.15|44.65|43.05|46.11|44.51|44.65|43.05|0
1631604600000|2021-09-14 07:30:00|44.47|42.87|46.83|45.23|46.83|45.23|44.11|42.51|0
1631604900000|2021-09-14 07:35:00|46.65|45.05|45.72|44.12|46.83|45.23|45.72|44.12|0
1631605200000|2021-09-14 07:40:00|46.27|44.67|46.81|45.21|46.82|45.22|45.71|44.11|0
1631605500000|2021-09-14 07:45:00|46.63|45.03|45.15|43.55|46.81|45.21|44.97|43.37|0
1631605800000|2021-09-14 07:50:00|44.97|43.37|42.99|41.39|45.15|43.55|42.81|41.21|0
1631606100000|2021-09-14 07:55:00|42.9|41.3|41.39|39.79|43.16|41.56|41.22|39.62|0
1631606400000|2021-09-14 08:00:00|41.57|39.97|41.21|39.61|41.91|40.31|40.01|38.41|0
1631606700000|2021-09-14 08:05:00|41.04|39.44|41.03|39.43|41.9|40.3|40.35|38.75|0
1631607000000|2021-09-14 08:10:00|40.85|39.25|40.93|39.33|41.29|39.69|40.33|38.73|0
1631607300000|2021-09-14 08:15:00|41.02|39.42|43.29|41.69|43.29|41.69|40.84|39.24|0
1631607600000|2021-09-14 08:20:00|43.11|41.51|41.17|39.57|43.47|41.87|41.17|39.57|0
1631607900000|2021-09-14 08:25:00|40.99|39.39|39.27|37.67|41.34|39.74|39.1|37.5|0
1631608200000|2021-09-14 08:30:00|39.1|37.5|38.08|36.48|39.1|37.5|38.08|36.48|0
1631608500000|2021-09-14 08:35:00|37.92|36.32|36.59|34.99|37.92|36.32|36.27|34.67|0
1631608800000|2021-09-14 08:40:00|36.75|35.15|36.9|35.3|37.24|35.64|36.26|34.66|0
1631609100000|2021-09-14 08:45:00|37.07|35.47|38.22|36.62|38.22|36.62|37.06|35.46|0
1631609400000|2021-09-14 08:50:00|38.05|36.45|37.7|36.1|38.21|36.61|37.54|35.94|0
1631609700000|2021-09-14 08:55:00|37.54|35.94|37.69|36.09|37.69|36.09|36.87|35.27|0
1631610000000|2021-09-14 09:00:00|37.53|35.93|38.01|36.41|38.18|36.58|37.19|35.59|0
1631610300000|2021-09-14 09:05:00|38.18|36.58|37.26|35.66|38.18|36.58|37.17|35.57|0
1631610600000|2021-09-14 09:10:00|37.34|35.74|36.67|35.07|37.34|35.74|36.35|34.75|0
1631610900000|2021-09-14 09:15:00|36.76|35.16|36.66|35.06|37.33|35.73|36.34|34.74|0
1631611200000|2021-09-14 09:20:00|36.5|34.9|37.64|36.04|37.64|36.04|36.49|34.89|0
1631611500000|2021-09-14 09:25:00|37.47|35.87|37.79|36.19|37.8|36.2|37.3|35.7|0
1631611800000|2021-09-14 09:30:00|37.62|36.02|37.78|36.18|38.12|36.52|37.62|36.02|0
1631612100000|2021-09-14 09:35:00|38.11|36.51|38.27|36.67|38.44|36.84|37.94|36.34|0
1631612400000|2021-09-14 09:40:00|38.44|36.84|38.93|37.33|39.62|38.02|38.27|36.67|0
1631612700000|2021-09-14 09:45:00|38.76|37.16|39.26|37.66|39.27|37.67|38.76|37.16|0
1631613000000|2021-09-14 09:50:00|39.6|38|40.11|38.51|40.63|39.03|39.59|37.99|0
1631613300000|2021-09-14 09:55:00|40.28|38.68|40.44|38.84|40.45|38.85|40.1|38.5|0
1631613600000|2021-09-14 10:00:00|40.61|39.01|40.26|38.66|41.31|39.71|40.26|38.66|0
1631613900000|2021-09-14 10:05:00|40.08|38.48|39.9|38.3|40.25|38.65|39.57|37.97|0
1631614200000|2021-09-14 10:10:00|39.82|38.22|38.19|36.59|39.9|38.3|38.19|36.59|0
1631614500000|2021-09-14 10:15:00|38.36|36.76|38.18|36.58|38.53|36.93|37.68|36.08|0
1631614800000|2021-09-14 10:20:00|38.01|36.41|38.51|36.91|38.51|36.91|38.01|36.41|0
1631615100000|2021-09-14 10:25:00|38.34|36.74|37.66|36.06|38.34|36.74|37.66|36.06|0
1631615400000|2021-09-14 10:30:00|37.49|35.89|37.65|36.05|37.82|36.22|37.32|35.72|0
1631615700000|2021-09-14 10:35:00|37.64|36.04|37.63|36.03|37.8|36.2|37.47|35.87|0
1631616000000|2021-09-14 10:40:00|37.8|36.2|37.96|36.36|38.13|36.53|37.3|35.7|0
1631616300000|2021-09-14 10:45:00|38.04|36.44|38.62|37.02|38.62|37.02|37.79|36.19|0
1631616600000|2021-09-14 10:50:00|38.79|37.19|39.46|37.86|39.46|37.86|38.61|37.01|0
1631616900000|2021-09-14 10:55:00|39.29|37.69|38.94|37.34|39.8|38.2|38.77|37.17|0
1631617200000|2021-09-14 11:00:00|39.11|37.51|38.93|37.33|39.28|37.68|38.76|37.16|0
1631617500000|2021-09-14 11:05:00|38.92|37.32|39.77|38.17|40.12|38.52|38.92|37.32|0
1631617800000|2021-09-14 11:10:00|39.94|38.34|39.93|38.33|40.28|38.68|39.77|38.17|0
1631618100000|2021-09-14 11:15:00|40.1|38.5|39.92|38.32|40.27|38.67|39.58|37.98|0
1631618400000|2021-09-14 11:20:00|39.74|38.14|40.08|38.48|40.26|38.66|39.74|38.14|0
1631618700000|2021-09-14 11:25:00|40.26|38.66|40.77|39.17|40.94|39.34|39.73|38.13|0
1631619000000|2021-09-14 11:30:00|40.94|39.34|39.71|38.11|41.12|39.52|39.37|37.77|0
1631619300000|2021-09-14 11:35:00|39.54|37.94|40.22|38.62|40.23|38.63|39.37|37.77|0
1631619600000|2021-09-14 11:40:00|40.31|38.71|41.08|39.48|41.26|39.66|39.7|38.1|0
1631619900000|2021-09-14 11:45:00|41.26|39.66|43.21|41.61|43.21|41.61|41.26|39.66|0
1631620200000|2021-09-14 11:50:00|43.39|41.79|46.13|44.53|47.06|45.46|43.39|41.79|0
1631620500000|2021-09-14 11:55:00|45.94|44.34|45.01|43.41|46.69|45.09|44.64|43.04|0
1631620800000|2021-09-14 12:00:00|44.82|43.22|43.72|42.12|46.49|44.89|43.72|42.12|0
1631621100000|2021-09-14 12:05:00|43.9|42.3|44.62|43.02|45.17|43.57|43.71|42.11|0
1631621400000|2021-09-14 12:10:00|44.44|42.84|44.43|42.83|45.72|44.12|44.24|42.64|0
1631621700000|2021-09-14 12:15:00|44.42|42.82|43.5|41.9|44.42|42.82|43.15|41.55|0
1631622000000|2021-09-14 12:20:00|43.69|42.09|43.68|42.08|43.87|42.27|43.32|41.72|0
1631622300000|2021-09-14 12:25:00|43.49|41.89|43.12|41.52|44.04|42.44|42.94|41.34|0
1631622600000|2021-09-14 12:30:00|38.56|36.96|30.25|28.65|39.08|37.48|29.5|27.9|0
1631622900000|2021-09-14 12:35:00|29.64|28.04|30.39|28.79|30.39|28.79|27.71|26.11|0
1631623200000|2021-09-14 12:40:00|30.24|28.64|29.68|28.08|30.24|28.64|28.43|26.83|0
1631623500000|2021-09-14 12:45:00|29.38|27.78|29.67|28.07|29.83|28.23|28.62|27.02|0
1631623800000|2021-09-14 12:50:00|29.82|28.22|29.81|28.21|29.97|28.37|28.76|27.16|0
1631624100000|2021-09-14 12:55:00|29.97|28.37|31.67|30.07|32.63|31.03|29.36|27.76|0
1631624400000|2021-09-14 13:00:00|31.51|29.91|30.71|29.11|31.51|29.91|29.95|28.35|0
1631624700000|2021-09-14 13:05:00|30.87|29.27|31.33|29.73|31.49|29.89|30.4|28.8|0
1631625000000|2021-09-14 13:10:00|31.17|29.57|30.54|28.94|31.33|29.73|30.54|28.94|0
1631625300000|2021-09-14 13:15:00|30.38|28.78|30.22|28.62|30.53|28.93|29.31|27.71|0
1631625600000|2021-09-14 13:20:00|30.37|28.77|29.44|27.84|30.37|28.77|29.29|27.69|0
1631625900000|2021-09-14 13:25:00|29.59|27.99|30.04|28.44|30.35|28.75|28.98|27.38|0
1631626200000|2021-09-14 13:30:00|29.73|28.13|32.71|31.11|33.19|31.59|28.68|27.08|0
1631626500000|2021-09-14 13:35:00|32.55|30.95|33.27|31.67|33.27|31.67|29.87|28.27|0
1631626800000|2021-09-14 13:40:00|33.34|31.74|33.17|31.57|34.82|33.22|32.05|30.45|0
1631627100000|2021-09-14 13:45:00|33.5|31.9|36.16|34.56|36.16|34.56|33.33|31.73|0
1631627400000|2021-09-14 13:50:00|36.33|34.73|41.1|39.5|41.28|39.68|35.14|33.54|0
1631627700000|2021-09-14 13:55:00|40.92|39.32|43.87|42.27|44.44|42.84|40.19|38.59|0
1631628000000|2021-09-14 14:00:00|44.44|42.84|47.48|45.88|50.73|49.13|44.44|42.84|0
1631628300000|2021-09-14 14:05:00|47.67|46.07|45.2|43.6|48.05|46.45|44.45|42.85|0
1631628600000|2021-09-14 14:10:00|45.57|43.97|49|47.4|49.2|47.6|45.57|43.97|0
1631628900000|2021-09-14 14:15:00|49.2|47.6|46.88|45.28|50.17|48.57|45.93|44.33|0
1631629200000|2021-09-14 14:20:00|46.12|44.52|49.72|48.12|49.72|48.12|45.18|43.58|0
1631629500000|2021-09-14 14:25:00|49.14|47.54|46.23|44.63|51.71|50.11|46.23|44.63|0
1631629800000|2021-09-14 14:30:00|46.42|44.82|48.14|46.54|49.31|47.71|45.84|44.24|0
1631630100000|2021-09-14 14:35:00|47.95|46.35|53.91|52.31|54.32|52.72|46.98|45.38|0
1631630400000|2021-09-14 14:40:00|54.11|52.51|53.29|51.69|54.93|53.33|51.68|50.08|0
1631630700000|2021-09-14 14:45:00|53.49|51.89|53.08|51.48|54.1|52.5|50.87|49.27|0
1631631000000|2021-09-14 14:50:00|52.88|51.28|52.67|51.07|55.33|53.73|51.66|50.06|0
1631631300000|2021-09-14 14:55:00|52.87|51.27|53.57|51.97|56.15|54.55|52.57|50.97|0
1631631600000|2021-09-14 15:00:00|53.37|51.77|51.96|50.36|53.37|51.77|50.77|49.17|0
1631631900000|2021-09-14 15:05:00|52.16|50.56|49.54|47.94|52.35|50.75|49.19|47.59|0
1631632200000|2021-09-14 15:10:00|49.34|47.74|48.2|46.6|50.13|48.53|47.39|45.79|0
1631632500000|2021-09-14 15:15:00|48|46.4|50.37|48.77|50.37|48.77|47.41|45.81|0
1631632800000|2021-09-14 15:20:00|50.17|48.57|47.4|45.8|50.17|48.57|47.2|45.6|0
1631633100000|2021-09-14 15:25:00|47.59|45.99|46.65|45.05|48.38|46.78|46.44|44.84|0
1631633400000|2021-09-14 15:30:00|46.84|45.24|47.03|45.43|47.82|46.22|45.48|43.88|0
1631633700000|2021-09-14 15:35:00|47.23|45.63|45.85|44.25|48.21|46.61|45.27|43.67|0
1631634000000|2021-09-14 15:40:00|45.66|44.06|43.87|42.27|46.04|44.44|43.67|42.07|0
1631634300000|2021-09-14 15:45:00|44.06|42.46|44.05|42.45|45.83|44.23|43.67|42.07|0
1631634600000|2021-09-14 15:50:00|44.25|42.65|47.43|45.83|47.63|46.03|44.05|42.45|0
1631634900000|2021-09-14 15:55:00|47.22|45.62|43.26|41.66|47.43|45.83|43.26|41.66|0
1631635200000|2021-09-14 16:00:00|43.06|41.46|41.52|39.92|43.84|42.24|41.33|39.73|0
1631635500000|2021-09-14 16:05:00|41.33|39.73|42.08|40.48|42.67|41.07|41.33|39.73|0
1631635800000|2021-09-14 16:10:00|42.28|40.68|42.46|40.86|43.63|42.03|42.28|40.68|0
1631636100000|2021-09-14 16:15:00|42.27|40.67|43.81|42.21|44|42.4|42.27|40.67|0
1631636400000|2021-09-14 16:20:00|44|42.4|44.78|43.18|44.78|43.18|43.42|41.82|0
1631636700000|2021-09-14 16:25:00|44.58|42.98|44.38|42.78|44.98|43.38|43.8|42.2|0
1631637000000|2021-09-14 16:30:00|44.58|42.98|45.56|43.96|46.56|44.96|44.38|42.78|0
1631637300000|2021-09-14 16:35:00|45.36|43.76|47.36|45.76|47.36|45.76|44.76|43.16|0
1631637600000|2021-09-14 16:40:00|47.15|45.55|50.42|48.82|50.84|49.24|47.15|45.55|0
1631637900000|2021-09-14 16:45:00|50.21|48.61|50.83|49.23|51.25|49.65|49.38|47.78|0
1631638200000|2021-09-14 16:50:00|51.04|49.44|50.82|49.22|51.66|50.06|50.41|48.81|0
1631638500000|2021-09-14 16:55:00|51.03|49.43|52.7|51.1|53.13|51.53|50.82|49.22|0
1631638800000|2021-09-14 17:00:00|52.92|51.32|53.54|51.94|53.76|52.16|50.4|48.8|0
1631639100000|2021-09-14 17:05:00|53.76|52.16|58.51|56.91|58.73|57.13|53.33|51.73|0
1631639400000|2021-09-14 17:10:00|58.07|56.47|57.86|56.26|59.38|57.78|56.32|54.72|0
1631639700000|2021-09-14 17:15:00|58.08|56.48|54.95|53.35|58.08|56.48|54.74|53.14|0
1631640000000|2021-09-14 17:20:00|54.74|53.14|53.89|52.29|54.74|53.14|53.26|51.66|0
1631640300000|2021-09-14 17:25:00|54.1|52.5|53.05|51.45|54.31|52.71|52.84|51.24|0
1631640600000|2021-09-14 17:30:00|53.26|51.66|55.56|53.96|56.62|55.02|53.05|51.45|0
1631640900000|2021-09-14 17:35:00|55.77|54.17|53.03|51.43|56.83|55.23|52.83|51.23|0
1631641200000|2021-09-14 17:40:00|53.24|51.64|51.27|49.67|54.07|52.47|51.27|49.67|0
1631641500000|2021-09-14 17:45:00|51.16|49.56|51.98|50.38|52.2|50.6|50.96|49.36|0
1631641800000|2021-09-14 17:50:00|51.77|50.17|50.51|48.91|52.4|50.8|49.68|48.08|0
1631642100000|2021-09-14 17:55:00|50.3|48.7|51.34|49.74|51.76|50.16|49.68|48.08|0
1631642400000|2021-09-14 18:00:00|51.55|49.95|52.6|51|53.03|51.43|51.34|49.74|0
1631642700000|2021-09-14 18:05:00|52.39|50.79|54.08|52.48|54.3|52.7|50.49|48.89|0
1631643000000|2021-09-14 18:10:00|54.29|52.69|54.93|53.33|55.37|53.77|53.65|52.05|0
1631643300000|2021-09-14 18:15:00|55.15|53.55|58.41|56.81|58.41|56.81|55.15|53.55|0
1631643600000|2021-09-14 18:20:00|58.19|56.59|59.28|57.68|61.51|59.91|58.19|56.59|0
1631643900000|2021-09-14 18:25:00|59.51|57.91|60.31|58.71|61.87|60.27|59.21|57.61|0
1631644200000|2021-09-14 18:30:00|60.54|58.94|63.79|62.19|63.79|62.19|60.53|58.93|0
1631644500000|2021-09-14 18:35:00|63.57|61.97|63.34|61.74|65.36|63.76|62.23|60.63|0
1631644800000|2021-09-14 18:40:00|62.67|61.07|61.33|59.73|62.89|61.29|60.89|59.29|0
1631645100000|2021-09-14 18:45:00|61.55|59.95|65.35|63.75|65.8|64.2|61.55|59.95|0
1631645400000|2021-09-14 18:50:00|65.12|63.52|62.65|61.05|67.39|65.79|62.65|61.05|0
1631645700000|2021-09-14 18:55:00|62.43|60.83|59.33|57.73|63.32|61.72|58.9|57.3|0
1631646000000|2021-09-14 19:00:00|59.55|57.95|60.43|58.83|61.54|59.94|59.33|57.73|0
1631646300000|2021-09-14 19:05:00|60.87|59.27|60.64|59.04|61.09|59.49|58.02|56.42|0
1631646600000|2021-09-14 19:10:00|60.86|59.26|62.41|60.81|62.63|61.03|59.54|57.94|0
1631646900000|2021-09-14 19:15:00|62.19|60.59|64.64|63.04|65.32|63.72|61.74|60.14|0
1631647200000|2021-09-14 19:20:00|64.42|62.82|63.74|62.14|65.54|63.94|60.41|58.81|0
1631647500000|2021-09-14 19:25:00|63.86|62.26|65.31|63.71|65.76|64.16|62.84|61.24|0
1631647800000|2021-09-14 19:30:00|65.53|63.93|64.18|62.58|66.67|65.07|63.5|61.9|0
1631648100000|2021-09-14 19:35:00|64.63|63.03|63.72|62.12|66.66|65.06|63.72|62.12|0
1631648400000|2021-09-14 19:40:00|64.85|63.25|63.27|61.67|65.52|63.92|61.71|60.11|0
1631648700000|2021-09-14 19:45:00|63.05|61.45|65.97|64.37|66.42|64.82|59.72|58.12|0
1631649000000|2021-09-14 19:50:00|66.42|64.82|59.93|58.33|66.65|65.05|57.96|56.36|0
1631649300000|2021-09-14 19:55:00|60.37|58.77|58.17|56.57|61.92|60.32|58.17|56.57|0
1631649600000|2021-09-14 20:00:00|57.73|56.13|56.91|55.31|59.7|58.1|56.91|55.31|0
1631649900000|2021-09-14 20:05:00|56.47|54.87|55.93|54.33|57.13|55.53|55.39|53.79|0
1631650200000|2021-09-14 20:10:00|55.71|54.11|55.7|54.1|56.15|54.55|55.27|53.67|0
1631650500000|2021-09-14 20:15:00|56.12|54.12|55.9|53.9|56.12|54.12|55.9|53.9|0
1631650800000|2021-09-14 20:20:00|55.79|53.79|55.89|53.89|56.11|54.11|55.46|53.46|0
1631651100000|2021-09-14 20:25:00|56.11|54.11|56.11|54.11|56.11|54.11|55.89|53.89|0
1631651400000|2021-09-14 20:30:00|56.1|54.1|56.1|54.1|56.1|54.1|56.1|54.1|0
1631651700000|2021-09-14 20:35:00|56.09|54.09|56.09|54.09|56.09|54.09|56.09|54.09|0
1631652300000|2021-09-14 20:45:00|56.52|54.52|56.08|54.08|56.52|54.52|56.08|54.08|0
1631652600000|2021-09-14 20:50:00|56.3|54.3|56.08|54.08|56.3|54.3|56.08|54.08|0
1631652900000|2021-09-14 20:55:00|56.07|54.07|56.42|54.42|56.62|54.62|56.07|54.07|0
1631653200000|2021-09-14 21:00:00|56.4|54.4|56.56|54.56|56.56|54.56|56.24|54.24|0
1631653500000|2021-09-14 21:05:00|56.52|54.52|56.39|54.39|56.52|54.52|56.39|54.39|0
1631654100000|2021-09-14 21:15:00|56.38|54.38|56.09|54.09|56.38|54.38|56.09|54.09|0
1631654400000|2021-09-14 21:20:00|56.19|54.19|55.95|53.95|56.19|54.19|55.95|53.95|0
1631654700000|2021-09-14 21:25:00|55.99|53.99|56.04|54.04|56.08|54.08|55.93|53.93|0
1631655000000|2021-09-14 21:30:00|56.14|54.14|56.39|54.39|56.39|54.39|56.14|54.14|0
1631655300000|2021-09-14 21:35:00|56.23|54.23|56.97|54.97|56.97|54.97|56.23|54.23|0
1631655600000|2021-09-14 21:40:00|56.99|54.99|57.18|55.18|57.47|55.47|56.97|54.97|0
1631655900000|2021-09-14 21:45:00|57.15|55.15|57.21|55.21|57.34|55.34|57.15|55.15|0
1631656200000|2021-09-14 21:50:00|57.18|55.18|57.21|55.21|57.37|55.37|57.11|55.11|0
1631656500000|2021-09-14 21:55:00|57.11|55.11|56.97|54.97|57.14|55.14|56.97|54.97|0
1631656800000|2021-09-14 22:00:00|56.33|54.33|55.34|53.34|56.33|54.33|54.47|52.47|0
1631657100000|2021-09-14 22:05:00|55.12|53.12|55.77|53.77|56.43|54.43|55.12|53.12|0
1631657400000|2021-09-14 22:10:00|55.55|53.55|54.89|52.89|55.55|53.55|54.57|52.57|0
1631657700000|2021-09-14 22:15:00|54.67|52.67|54.66|52.66|54.89|52.89|54.23|52.23|0
1631658000000|2021-09-14 22:20:00|54.44|52.44|54.87|52.87|55.32|53.32|54.44|52.44|0
1631658300000|2021-09-14 22:25:00|55.09|53.09|55.98|53.98|55.98|53.98|55.09|53.09|0
1631658600000|2021-09-14 22:30:00|55.76|53.76|57.4|55.4|57.51|55.51|55.54|53.54|0
1631658900000|2021-09-14 22:35:00|57.29|55.29|57.06|55.06|57.29|55.29|57.06|55.06|0
1631659200000|2021-09-14 22:40:00|57.28|55.28|56.61|54.61|57.28|55.28|56.4|54.4|0
1631659500000|2021-09-14 22:45:00|56.83|54.83|56.83|54.83|56.83|54.83|56.39|54.39|0
1631659800000|2021-09-14 22:50:00|56.94|54.94|55.73|53.73|57.05|55.05|55.73|53.73|0
1631660100000|2021-09-14 22:55:00|55.51|53.51|55.5|53.5|55.51|53.51|55.29|53.29|0
1631660400000|2021-09-14 23:00:00|55.29|53.29|55.83|53.83|56.15|54.15|55.07|53.07|0
1631660700000|2021-09-14 23:05:00|55.72|53.72|55.27|53.27|55.72|53.72|55.06|53.06|0
1631661000000|2021-09-14 23:10:00|55.49|53.49|55.48|53.48|55.93|53.93|55.27|53.27|0
1631661300000|2021-09-14 23:15:00|55.27|53.27|55.92|53.92|55.92|53.92|55.27|53.27|0
1631661600000|2021-09-14 23:20:00|55.91|53.91|55.47|53.47|56.13|54.13|55.47|53.47|0
1631661900000|2021-09-14 23:25:00|55.69|53.69|55.47|53.47|55.69|53.69|55.47|53.47|0
1631662200000|2021-09-14 23:30:00|55.25|53.25|55.46|53.46|55.9|53.9|55.24|53.24|0
1631662500000|2021-09-14 23:35:00|55.24|53.24|53.29|51.29|55.24|53.24|53.08|51.08|0
1631662800000|2021-09-14 23:40:00|53.5|51.5|53.71|51.71|53.71|51.71|53.07|51.07|0
1631663100000|2021-09-14 23:45:00|53.49|51.49|54.14|52.14|54.57|52.57|53.49|51.49|0
1631663400000|2021-09-14 23:50:00|53.92|51.92|53.91|51.91|54.14|52.14|53.49|51.49|0
1631663700000|2021-09-14 23:55:00|53.81|51.81|52.83|50.83|54.13|52.13|52.83|50.83|0
1631664000000|2021-09-15 00:00:00|53.04|51.04|53.04|51.04|53.25|51.25|51.33|49.33|0
1631664300000|2021-09-15 00:05:00|53.25|51.25|52.6|50.6|53.47|51.47|51.96|49.96|0
1631664600000|2021-09-15 00:10:00|52.39|50.39|51.74|49.74|52.39|50.39|51.1|49.1|0
1631664900000|2021-09-15 00:15:00|51.53|49.53|50.67|48.67|51.74|49.74|50.04|48.04|0
1631665200000|2021-09-15 00:20:00|50.88|48.88|51.94|49.94|52.15|50.15|50.67|48.67|0
1631665500000|2021-09-15 00:25:00|51.72|49.72|50.87|48.87|51.72|49.72|50.66|48.66|0
1631665800000|2021-09-15 00:30:00|50.65|48.65|51.71|49.71|51.71|49.71|50.23|48.23|0
1631666100000|2021-09-15 00:35:00|51.92|49.92|51.92|49.92|53.21|51.21|51.71|49.71|0
1631666400000|2021-09-15 00:40:00|51.7|49.7|53.2|51.2|53.63|51.63|51.49|49.49|0
1631666700000|2021-09-15 00:45:00|53.41|51.41|52.98|50.98|53.41|51.41|52.76|50.76|0
1631667000000|2021-09-15 00:50:00|52.76|50.76|52.75|50.75|52.98|50.98|52.11|50.11|0
1631667300000|2021-09-15 00:55:00|52.97|50.97|54.04|52.04|54.7|52.7|52.97|50.97|0
1631667600000|2021-09-15 01:00:00|53.83|51.83|52.53|50.53|54.04|52.04|51.88|49.88|0
1631667900000|2021-09-15 01:05:00|52.31|50.31|52.09|50.09|53.39|51.39|51.66|49.66|0
1631668200000|2021-09-15 01:10:00|51.88|49.88|52.73|50.73|53.16|51.16|51.88|49.88|0
1631668500000|2021-09-15 01:15:00|52.51|50.51|52.51|50.51|53.59|51.59|51.87|49.87|0
1631668800000|2021-09-15 01:20:00|52.08|50.08|54.23|52.23|54.23|52.23|52.08|50.08|0
1631669100000|2021-09-15 01:25:00|54.45|52.45|53.36|51.36|54.45|52.45|53.14|51.14|0
1631669400000|2021-09-15 01:30:00|53.14|51.14|53.13|51.13|54|52|52.49|50.49|0
1631669700000|2021-09-15 01:35:00|53.35|51.35|53.78|51.78|54.65|52.65|53.13|51.13|0
1631670000000|2021-09-15 01:40:00|53.99|51.99|55.74|53.74|55.85|53.85|53.77|51.77|0
1631670300000|2021-09-15 01:45:00|55.96|53.96|56.39|54.39|57.28|55.28|55.52|53.52|0
1631670600000|2021-09-15 01:50:00|56.17|54.17|57.71|55.71|57.71|55.71|55.95|53.95|0
1631670900000|2021-09-15 01:55:00|57.49|55.49|57.04|55.04|57.93|55.93|56.82|54.82|0
1631671200000|2021-09-15 02:00:00|57.71|55.71|60.39|58.39|61.07|59.07|57.26|55.26|0
1631671500000|2021-09-15 02:05:00|60.61|58.61|59.93|57.93|61.29|59.29|59.71|57.71|0
1631671800000|2021-09-15 02:10:00|59.71|57.71|59.25|57.25|59.93|57.93|59.03|57.03|0
1631672100000|2021-09-15 02:15:00|59.03|57.03|56.57|54.57|59.03|57.03|56.57|54.57|0
1631672400000|2021-09-15 02:20:00|56.35|54.35|55.69|53.69|56.35|54.35|55.25|53.25|0
1631672700000|2021-09-15 02:25:00|55.91|53.91|55.9|53.9|56.12|54.12|54.92|52.92|0
1631673000000|2021-09-15 02:30:00|55.68|53.68|55.45|53.45|55.89|53.89|54.14|52.14|0
1631673300000|2021-09-15 02:35:00|55.67|53.67|57.22|55.22|57.22|55.22|55.45|53.45|0
1631673600000|2021-09-15 02:40:00|56.99|54.99|56.99|54.99|57.88|55.88|56.77|54.77|0
1631673900000|2021-09-15 02:45:00|57.21|55.21|56.32|54.32|57.21|55.21|56.1|54.1|0
1631674200000|2021-09-15 02:50:00|56.1|54.1|56.31|54.31|57.2|55.2|55.87|53.87|0
1631674500000|2021-09-15 02:55:00|56.53|54.53|56.31|54.31|56.97|54.97|55.65|53.65|0
1631674800000|2021-09-15 03:00:00|56.08|54.08|55.42|53.42|56.3|54.3|54.54|52.54|0
1631675100000|2021-09-15 03:05:00|55.2|53.2|55.41|53.41|55.63|53.63|54.97|52.97|0
1631675400000|2021-09-15 03:10:00|55.19|53.19|55.84|53.84|56.07|54.07|54.97|52.97|0
1631675700000|2021-09-15 03:15:00|56.07|54.07|55.84|53.84|56.51|54.51|55.62|53.62|0
1631676000000|2021-09-15 03:20:00|56.06|54.06|55.83|53.83|56.5|54.5|55.61|53.61|0
1631676300000|2021-09-15 03:25:00|55.61|53.61|54.29|52.29|55.83|53.83|54.29|52.29|0
1631676600000|2021-09-15 03:30:00|54.51|52.51|53.62|51.62|54.51|52.51|52.76|50.76|0
1631676900000|2021-09-15 03:35:00|53.84|51.84|54.27|52.27|54.28|52.28|53.84|51.84|0
1631677200000|2021-09-15 03:40:00|54.49|52.49|54.49|52.49|55.15|53.15|54.27|52.27|0
1631677500000|2021-09-15 03:45:00|54.48|52.48|53.61|51.61|54.48|52.48|53.39|51.39|0
1631677800000|2021-09-15 03:50:00|53.6|51.6|52.73|50.73|54.48|52.48|52.73|50.73|0
1631678100000|2021-09-15 03:55:00|52.95|50.95|53.16|51.16|53.38|51.38|52.29|50.29|0
1631678400000|2021-09-15 04:00:00|53.37|51.37|50.56|48.56|53.37|51.37|50.56|48.56|0
1631678700000|2021-09-15 04:05:00|50.77|48.77|50.77|48.77|50.77|48.77|49.91|47.91|0
1631679000000|2021-09-15 04:10:00|50.55|48.55|50.12|48.12|50.77|48.77|50.12|48.12|0
1631679300000|2021-09-15 04:15:00|50.33|48.33|50.54|48.54|50.76|48.76|50.11|48.11|0
1631679600000|2021-09-15 04:20:00|50.32|48.32|50.75|48.75|50.75|48.75|50.32|48.32|0
1631679900000|2021-09-15 04:25:00|50.74|48.74|51.38|49.38|51.6|49.6|50.53|48.53|0
1631680200000|2021-09-15 04:30:00|50.95|48.95|51.59|49.59|51.81|49.81|50.95|48.95|0
1631680500000|2021-09-15 04:35:00|51.81|49.81|51.37|49.37|51.81|49.81|51.16|49.16|0
1631680800000|2021-09-15 04:40:00|51.58|49.58|50.93|48.93|51.58|49.58|50.93|48.93|0
1631681100000|2021-09-15 04:45:00|51.15|49.15|50.07|48.07|51.15|49.15|49.64|47.64|0
1631681400000|2021-09-15 04:50:00|50.28|48.28|50.06|48.06|50.28|48.28|49.43|47.43|0
1631681700000|2021-09-15 04:55:00|49.85|47.85|49.63|47.63|50.06|48.06|49.63|47.63|0
1631682000000|2021-09-15 05:00:00|49.41|47.41|50.26|48.26|50.48|48.48|49.41|47.41|0
1631682300000|2021-09-15 05:05:00|50.69|48.69|51.54|49.54|51.76|49.76|49.73|47.73|0
1631682600000|2021-09-15 05:10:00|51.33|49.33|51.75|49.75|52.62|50.62|51.32|49.32|0
1631682900000|2021-09-15 05:15:00|51.54|49.54|53.93|51.93|54.37|52.37|51.54|49.54|0
1631683200000|2021-09-15 05:20:00|53.71|51.71|51.96|49.96|53.71|51.71|51.42|49.42|0
1631683500000|2021-09-15 05:25:00|52.17|50.17|53.48|51.48|53.48|51.48|52.17|50.17|0
1631683800000|2021-09-15 05:30:00|53.04|51.04|54.35|52.35|55.23|53.23|52.6|50.6|0
1631684100000|2021-09-15 05:35:00|54.57|52.57|54.56|52.56|54.57|52.57|52.59|50.59|0
1631684400000|2021-09-15 05:40:00|54.34|52.34|54.11|52.11|54.34|52.34|53.24|51.24|0
1631684700000|2021-09-15 05:45:00|54.33|52.33|53.82|51.82|55.06|53.06|53.82|51.82|0
1631685000000|2021-09-15 05:50:00|53.39|51.39|52.73|50.73|54.03|52.03|52.73|50.73|0
1631685300000|2021-09-15 05:55:00|52.95|50.95|53.59|51.59|53.59|51.59|52.52|50.52|0
1631685600000|2021-09-15 06:00:00|54.02|52.02|55.32|53.32|56.42|54.42|53.59|51.59|0
1631685900000|2021-09-15 06:05:00|55.76|53.76|56.2|54.2|56.2|54.2|54.67|52.67|0
1631686200000|2021-09-15 06:10:00|56.42|54.42|55.09|53.09|56.86|54.86|55.09|53.09|0
1631686500000|2021-09-15 06:15:00|55.31|53.31|56.4|54.4|57.29|55.29|55.31|53.31|0
1631686800000|2021-09-15 06:20:00|56.62|54.62|55.08|53.08|56.62|54.62|54.64|52.64|0
1631687100000|2021-09-15 06:25:00|54.86|52.86|55.73|53.73|55.73|53.73|54.2|52.2|0
1631687400000|2021-09-15 06:30:00|55.95|53.95|55.72|53.72|56.17|54.17|54.63|52.63|0
1631687700000|2021-09-15 06:35:00|55.94|53.94|55.5|53.5|57.27|55.27|55.5|53.5|0
1631688000000|2021-09-15 06:40:00|55.06|53.06|52.88|50.88|55.06|53.06|52.66|50.66|0
1631688300000|2021-09-15 06:45:00|52.77|50.77|52.87|50.87|53.31|51.31|52.01|50.01|0
1631688600000|2021-09-15 06:50:00|52.65|50.65|52.64|50.64|52.87|50.87|51.79|49.79|0
1631688900000|2021-09-15 06:55:00|52.43|50.43|52.64|50.64|52.85|50.85|51.35|49.35|0
1631689200000|2021-09-15 07:00:00|53.07|51.07|52.41|50.41|53.07|51.07|50.28|48.28|0
1631689500000|2021-09-15 07:05:00|52.21|50.61|53.29|51.69|53.29|51.69|51.35|49.75|0
1631689800000|2021-09-15 07:10:00|53.51|51.91|54.27|52.67|54.81|53.21|52.85|51.25|0
1631690100000|2021-09-15 07:15:00|54.15|52.55|51.12|49.52|54.37|52.77|50.9|49.3|0
1631690400000|2021-09-15 07:20:00|50.9|49.3|52.95|51.35|53.27|51.67|50.47|48.87|0
1631690700000|2021-09-15 07:25:00|53.05|51.45|52.39|50.79|54.14|52.54|51.96|50.36|0
1631691000000|2021-09-15 07:30:00|52.61|51.01|51.52|49.92|53.04|51.44|51.52|49.92|0
1631691300000|2021-09-15 07:35:00|51.74|50.14|52.16|50.56|53.03|51.43|51.52|49.92|0
1631691600000|2021-09-15 07:40:00|52.38|50.78|53.02|51.42|53.46|51.86|52.37|50.77|0
1631691900000|2021-09-15 07:45:00|53.24|51.64|53.01|51.41|53.45|51.85|52.15|50.55|0
1631692200000|2021-09-15 07:50:00|53.23|51.63|52.79|51.19|53.45|51.85|52.14|50.54|0
1631692500000|2021-09-15 07:55:00|53.01|51.41|52.57|50.97|53.66|52.06|52.57|50.97|0
1631692800000|2021-09-15 08:00:00|52.35|50.75|50.52|48.92|52.57|50.97|50.19|48.59|0
1631693100000|2021-09-15 08:05:00|50.62|49.02|51.04|49.44|51.26|49.66|50.19|48.59|0
1631693400000|2021-09-15 08:10:00|50.83|49.23|51.25|49.65|51.25|49.65|50.82|49.22|0
1631693700000|2021-09-15 08:15:00|51.46|49.86|50.17|48.57|51.46|49.86|49.74|48.14|0
1631694000000|2021-09-15 08:20:00|49.96|48.36|50.59|48.99|50.59|48.99|49.74|48.14|0
1631694300000|2021-09-15 08:25:00|50.8|49.2|48.88|47.28|51.02|49.42|48.67|47.07|0
1631694600000|2021-09-15 08:30:00|48.67|47.07|48.24|46.64|48.67|47.07|47.61|46.01|0
1631694900000|2021-09-15 08:35:00|48.03|46.43|47.6|46|48.24|46.64|47.39|45.79|0
1631695200000|2021-09-15 08:40:00|47.81|46.21|47.59|45.99|47.81|46.21|47.18|45.58|0
1631695500000|2021-09-15 08:45:00|47.7|46.1|48.21|46.61|48.21|46.61|47.59|45.99|0
1631695800000|2021-09-15 08:50:00|48.42|46.82|48.63|47.03|48.85|47.25|48.42|46.82|0
1631696100000|2021-09-15 08:55:00|48.84|47.24|49.04|47.44|49.26|47.66|48.63|47.03|0
1631696400000|2021-09-15 09:00:00|48.83|47.23|48.4|46.8|49.04|47.44|48.4|46.8|0
1631696700000|2021-09-15 09:05:00|48.61|47.01|48.39|46.79|48.61|47.01|48.18|46.58|0
1631697000000|2021-09-15 09:10:00|48.6|47|48.59|46.99|48.6|47|48.18|46.58|0
1631697300000|2021-09-15 09:15:00|48.38|46.78|47.53|45.93|48.38|46.78|47.32|45.72|0
1631697600000|2021-09-15 09:20:00|47.74|46.14|48.37|46.77|48.58|46.98|47.74|46.14|0
1631697900000|2021-09-15 09:25:00|48.58|46.98|48.99|47.39|49.42|47.82|48.37|46.77|0
1631698200000|2021-09-15 09:30:00|49.21|47.61|47.93|46.33|50.06|48.46|47.93|46.33|0
1631698500000|2021-09-15 09:35:00|48.14|46.54|48.55|46.95|48.77|47.17|48.13|46.53|0
1631698800000|2021-09-15 09:40:00|48.76|47.16|48.76|47.16|48.76|47.16|48.55|46.95|0
1631699100000|2021-09-15 09:45:00|48.54|46.94|47.95|46.35|48.75|47.15|47.9|46.3|0
1631699400000|2021-09-15 09:50:00|47.74|46.14|47.73|46.13|47.74|46.14|46.26|44.66|0
1631699700000|2021-09-15 09:55:00|47.52|45.92|47.09|45.49|47.52|45.92|46.99|45.39|0
1631700000000|2021-09-15 10:00:00|46.99|45.39|47.08|45.48|47.51|45.91|46.88|45.28|0
1631700300000|2021-09-15 10:05:00|46.87|45.27|47.07|45.47|47.07|45.47|46.45|44.85|0
1631700600000|2021-09-15 10:10:00|47.28|45.68|48.55|46.95|48.55|46.95|47.28|45.68|0
1631700900000|2021-09-15 10:15:00|48.34|46.74|48.97|47.37|48.97|47.37|47.7|46.1|0
1631701200000|2021-09-15 10:20:00|49.18|47.58|48.75|47.15|49.4|47.8|48.54|46.94|0
1631701500000|2021-09-15 10:25:00|48.65|47.05|48.1|46.5|48.75|47.15|47.89|46.29|0
1631701800000|2021-09-15 10:30:00|48.31|46.71|48.95|47.35|49.16|47.56|47.89|46.29|0
1631702100000|2021-09-15 10:35:00|48.73|47.13|49.16|47.56|49.37|47.77|48.73|47.13|0
1631702400000|2021-09-15 10:40:00|49.15|47.55|50.23|48.63|50.66|49.06|49.15|47.55|0
1631702700000|2021-09-15 10:45:00|50.44|48.84|51.96|50.36|52.4|50.8|50.22|48.62|0
1631703000000|2021-09-15 10:50:00|52.18|50.58|51.74|50.14|52.4|50.8|51.3|49.7|0
1631703300000|2021-09-15 10:55:00|51.95|50.35|52.39|50.79|53.93|52.33|51.95|50.35|0
1631703600000|2021-09-15 11:00:00|52.17|50.57|52.38|50.78|54.37|52.77|51.73|50.13|0
1631703900000|2021-09-15 11:05:00|52.6|51|52.15|50.55|53.04|51.44|51.93|50.33|0
1631704200000|2021-09-15 11:10:00|51.93|50.33|54.8|53.2|55.25|53.65|51.93|50.33|0
1631704500000|2021-09-15 11:15:00|55.03|53.43|53.68|52.08|55.25|53.65|53.46|51.86|0
1631704800000|2021-09-15 11:20:00|53.46|51.86|53.94|52.34|55.27|53.67|53.24|51.64|0
1631705100000|2021-09-15 11:25:00|53.72|52.12|55.48|53.88|55.93|54.33|53.28|51.68|0
1631705400000|2021-09-15 11:30:00|55.26|53.66|56.81|55.21|56.81|55.21|55.04|53.44|0
1631705700000|2021-09-15 11:35:00|56.59|54.99|57.25|55.65|57.93|56.33|56.36|54.76|0
1631706000000|2021-09-15 11:40:00|57.03|55.43|54.71|53.11|57.03|55.43|54.71|53.11|0
1631706300000|2021-09-15 11:45:00|54.49|52.89|54.92|53.32|54.92|53.32|54.04|52.44|0
1631706600000|2021-09-15 11:50:00|54.7|53.1|54.69|53.09|56.02|54.42|54.04|52.44|0
1631706900000|2021-09-15 11:55:00|54.91|53.31|54.91|53.31|55.35|53.75|54.47|52.87|0
1631707200000|2021-09-15 12:00:00|54.47|52.87|54.9|53.3|55.35|53.75|54.47|52.87|0
1631707500000|2021-09-15 12:05:00|54.68|53.08|55.78|54.18|56.44|54.84|54.68|53.08|0
1631707800000|2021-09-15 12:10:00|55.55|53.95|56.21|54.61|56.44|54.84|55.55|53.95|0
1631708100000|2021-09-15 12:15:00|56.44|54.84|55.32|53.72|56.44|54.84|54.66|53.06|0
1631708400000|2021-09-15 12:20:00|55.1|53.5|58.66|57.06|58.66|57.06|54.87|53.27|0
1631708700000|2021-09-15 12:25:00|58.21|56.61|59.79|58.19|61.61|60.01|58.21|56.61|0
1631709000000|2021-09-15 12:30:00|60.01|58.41|56.41|54.81|60.13|58.53|53.98|52.38|0
1631709300000|2021-09-15 12:35:00|55.96|54.36|55.07|53.47|55.96|54.36|54.19|52.59|0
1631709600000|2021-09-15 12:40:00|54.96|53.36|53.3|51.7|55.51|53.91|53.08|51.48|0
1631709900000|2021-09-15 12:45:00|53.52|51.92|53.73|52.13|54.62|53.02|52.86|51.26|0
1631710200000|2021-09-15 12:50:00|53.95|52.35|52.63|51.03|53.95|52.35|52.2|50.6|0
1631710500000|2021-09-15 12:55:00|52.85|51.25|52.84|51.24|53.72|52.12|52.62|51.02|0
1631710800000|2021-09-15 13:00:00|53.06|51.46|51.53|49.93|53.28|51.68|51.1|49.5|0
1631711100000|2021-09-15 13:05:00|51.31|49.71|52.61|51.01|53.49|51.89|51.31|49.71|0
1631711400000|2021-09-15 13:10:00|52.39|50.79|51.73|50.13|53.04|51.44|51.73|50.13|0
1631711700000|2021-09-15 13:15:00|51.95|50.35|54.35|52.75|54.35|52.75|50.86|49.26|0
1631712000000|2021-09-15 13:20:00|54.13|52.53|54.34|52.74|55.45|53.85|53.02|51.42|0
1631712300000|2021-09-15 13:25:00|54.12|52.52|53.89|52.29|55.45|53.85|53.23|51.63|0
1631712600000|2021-09-15 13:30:00|53.79|52.19|58.12|56.52|59.94|58.34|50.41|48.81|0
1631712900000|2021-09-15 13:35:00|57.67|56.07|62.91|61.31|63.6|62|57.67|56.07|0
1631713200000|2021-09-15 13:40:00|63.37|61.77|59.92|58.32|64.29|62.69|59.92|58.32|0
1631713500000|2021-09-15 13:45:00|59.69|58.09|47.6|46|59.69|58.09|47.6|46|0
1631713800000|2021-09-15 13:50:00|47.18|45.58|51.23|49.63|53.64|52.04|47.18|45.58|0
1631714100000|2021-09-15 13:55:00|51.67|50.07|49.83|48.23|52.1|50.5|48.12|46.52|0
1631714400000|2021-09-15 14:00:00|49.07|47.47|46.94|45.34|51.44|49.84|46.11|44.51|0
1631714700000|2021-09-15 14:05:00|47.15|45.55|51.64|50.04|51.86|50.26|46.94|45.34|0
1631715000000|2021-09-15 14:10:00|51.21|49.61|56.05|54.45|58.53|56.93|50.34|48.74|0
1631715300000|2021-09-15 14:15:00|56.5|54.9|52.5|50.9|59.89|58.29|52.5|50.9|0
1631715600000|2021-09-15 14:20:00|52.94|51.34|54.03|52.43|55.59|53.99|51.41|49.81|0
1631715900000|2021-09-15 14:25:00|54.26|52.66|54.91|53.31|55.58|53.98|52.49|50.89|0
1631716200000|2021-09-15 14:30:00|55.58|53.98|51.17|49.57|56.25|54.65|49.66|48.06|0
1631716500000|2021-09-15 14:35:00|50.73|49.13|50.51|48.91|51.16|49.56|48.58|46.98|0
1631716800000|2021-09-15 14:40:00|50.94|49.34|55.56|53.96|57.13|55.53|50.29|48.69|0
1631717100000|2021-09-15 14:45:00|55.34|53.74|51.8|50.2|56.01|54.41|51.58|49.98|0
1631717400000|2021-09-15 14:50:00|52.02|50.42|54.88|53.28|54.88|53.28|50.49|48.89|0
1631717700000|2021-09-15 14:55:00|54.43|52.83|50.26|48.66|55.32|53.72|50.05|48.45|0
1631718000000|2021-09-15 15:00:00|49.61|48.01|48.96|47.36|52.44|50.84|48.75|47.15|0
1631718300000|2021-09-15 15:05:00|48.75|47.15|48.74|47.14|49.39|47.79|47.04|45.44|0
1631718600000|2021-09-15 15:10:00|48.96|47.36|49.83|48.23|49.83|48.23|48.09|46.49|0
1631718900000|2021-09-15 15:15:00|49.61|48.01|49.17|47.57|49.83|48.23|48.08|46.48|0
1631719200000|2021-09-15 15:20:00|48.95|47.35|46.56|44.96|49.17|47.57|46.13|44.53|0
1631719500000|2021-09-15 15:25:00|46.78|45.18|47.2|45.6|47.41|45.81|45.06|43.46|0
1631719800000|2021-09-15 15:30:00|46.98|45.38|48.71|47.11|50.69|49.09|46.98|45.38|0
1631720100000|2021-09-15 15:35:00|49.26|47.66|47.61|46.01|50.02|48.42|47.18|45.58|0
1631720400000|2021-09-15 15:40:00|47.4|45.8|47.64|46.04|48.7|47.1|47.18|45.58|0
1631720700000|2021-09-15 15:45:00|47.86|46.26|49.85|48.25|50.97|49.37|47.86|46.26|0
1631721000000|2021-09-15 15:50:00|50.07|48.47|49.17|47.57|50.3|48.7|48.96|47.36|0
1631721300000|2021-09-15 15:55:00|49.4|47.8|45.87|44.27|49.62|48.02|45.87|44.27|0
1631721600000|2021-09-15 16:00:00|46.09|44.49|47.61|46.01|48.94|47.34|46.09|44.49|0
1631721900000|2021-09-15 16:05:00|47.83|46.23|46.95|45.35|48.94|47.34|46.07|44.47|0
1631722200000|2021-09-15 16:10:00|46.73|45.13|47.16|45.56|47.38|45.78|45.63|44.03|0
1631722500000|2021-09-15 16:15:00|46.94|45.34|45.19|43.59|46.94|45.34|44.76|43.16|0
1631722800000|2021-09-15 16:20:00|45.4|43.8|42.61|41.01|45.62|44.02|42.4|40.8|0
1631723100000|2021-09-15 16:25:00|42.4|40.8|41.33|39.73|42.61|41.01|39.47|37.87|0
1631723400000|2021-09-15 16:30:00|40.92|39.32|39.04|37.44|40.92|39.32|38.84|37.24|0
1631723700000|2021-09-15 16:35:00|38.84|37.24|37.41|35.81|39.04|37.44|37.41|35.81|0
1631724000000|2021-09-15 16:40:00|37.21|35.61|32.7|31.1|37.31|35.71|31.75|30.15|0
1631724300000|2021-09-15 16:45:00|32.89|31.29|34.22|32.62|35|33.4|32.51|30.91|0
1631724600000|2021-09-15 16:50:00|34.03|32.43|34.4|32.8|34.99|33.39|33.83|32.23|0
1631724900000|2021-09-15 16:55:00|34.21|32.61|33.04|31.44|34.21|32.61|32.29|30.69|0
1631725200000|2021-09-15 17:00:00|32.85|31.25|30.78|29.18|33.04|31.44|30.59|28.99|0
1631725500000|2021-09-15 17:05:00|30.87|29.27|32.83|31.23|32.83|31.23|29.67|28.07|0
1631725800000|2021-09-15 17:10:00|32.64|31.04|30.85|29.25|32.64|31.04|30.39|28.79|0
1631726100000|2021-09-15 17:15:00|30.39|28.79|30.56|28.96|30.93|29.33|30.01|28.41|0
1631726400000|2021-09-15 17:20:00|30.37|28.77|29.45|27.85|30.37|28.77|29.28|27.68|0
1631726700000|2021-09-15 17:25:00|29.27|27.67|29.26|27.66|29.9|28.3|28.72|27.12|0
1631727000000|2021-09-15 17:30:00|29.44|27.84|27.29|25.69|29.44|27.84|27.12|25.52|0
1631727300000|2021-09-15 17:35:00|27.82|26.22|28.87|27.27|29.06|27.46|27.64|26.04|0
1631727600000|2021-09-15 17:40:00|29.05|27.45|27.79|26.19|29.23|27.63|27.62|26.02|0
1631727900000|2021-09-15 17:45:00|27.89|26.29|26.74|25.14|27.97|26.37|25.72|24.12|0
1631728200000|2021-09-15 17:50:00|26.91|25.31|26.67|25.07|28.78|27.18|25.99|24.39|0
1631728500000|2021-09-15 17:55:00|26.5|24.9|29.16|27.56|29.16|27.56|26.5|24.9|0
1631728800000|2021-09-15 18:00:00|28.79|27.19|29.51|27.91|30.44|28.84|28.25|26.65|0
1631729100000|2021-09-15 18:05:00|29.33|27.73|27.52|25.92|29.7|28.1|27.52|25.92|0
1631729400000|2021-09-15 18:10:00|27.69|26.09|29.49|27.89|29.49|27.89|27.34|25.74|0
1631729700000|2021-09-15 18:15:00|29.31|27.71|30.59|28.99|30.78|29.18|28.04|26.44|0
1631730000000|2021-09-15 18:20:00|30.22|28.62|30.39|28.79|30.96|29.36|29.48|27.88|0
1631730300000|2021-09-15 18:25:00|30.02|28.42|29.64|28.04|30.02|28.42|28.37|26.77|0
1631730600000|2021-09-15 18:30:00|29.46|27.86|28.71|27.11|30.01|28.41|28.53|26.93|0
1631730900000|2021-09-15 18:35:00|28.63|27.03|28.34|26.74|28.63|27.03|27.09|25.49|0
1631731200000|2021-09-15 18:40:00|28.52|26.92|29.42|27.82|29.79|28.19|27.27|25.67|0
1631731500000|2021-09-15 18:45:00|29.24|27.64|28.14|26.54|29.42|27.82|27.78|26.18|0
1631731800000|2021-09-15 18:50:00|27.96|26.36|29.21|27.61|29.96|28.36|27.6|26|0
1631732100000|2021-09-15 18:55:00|29.03|27.43|29.94|28.34|30.13|28.53|28.84|27.24|0
1631732400000|2021-09-15 19:00:00|29.76|28.16|27.92|26.32|30.5|28.9|27.74|26.14|0
1631732700000|2021-09-15 19:05:00|27.74|26.14|27.55|25.95|28.64|27.04|27.55|25.95|0
1631733000000|2021-09-15 19:10:00|27.37|25.77|25.61|24.01|27.73|26.13|25.61|24.01|0
1631733300000|2021-09-15 19:15:00|25.44|23.84|23.75|22.15|25.95|24.35|23.75|22.15|0
1631733600000|2021-09-15 19:20:00|23.91|22.31|25.24|23.64|26.46|24.86|23.91|22.31|0
1631733900000|2021-09-15 19:25:00|25.07|23.47|25.23|23.63|25.93|24.33|24.57|22.97|0
1631734200000|2021-09-15 19:30:00|25.06|23.46|24.54|22.94|26.09|24.49|23.72|22.12|0
1631734500000|2021-09-15 19:35:00|24.37|22.77|22.56|20.96|24.71|23.11|22.24|20.64|0
1631734800000|2021-09-15 19:40:00|22.72|21.12|22.38|20.78|23.69|22.09|22.38|20.78|0
1631735100000|2021-09-15 19:45:00|22.54|20.94|23.84|22.24|24|22.4|22.06|20.46|0
1631735400000|2021-09-15 19:50:00|23.67|22.07|26.03|24.43|26.03|24.43|23.17|21.57|0
1631735700000|2021-09-15 19:55:00|25.86|24.26|25.5|23.9|27.08|25.48|25.5|23.9|0
1631736000000|2021-09-15 20:00:00|25.16|23.56|25.31|23.71|26.89|25.29|25.16|23.56|0
1631736300000|2021-09-15 20:05:00|25.49|23.89|25.13|23.53|25.58|23.98|24.97|23.37|0
1631736600000|2021-09-15 20:10:00|25.3|23.7|24.78|23.18|25.47|23.87|24.61|23.01|0
1631736900000|2021-09-15 20:15:00|25.15|23.15|25.48|23.48|25.65|23.65|24.97|22.97|0
1631737200000|2021-09-15 20:20:00|25.47|23.47|25.12|23.12|25.47|23.47|24.95|22.95|0
1631737500000|2021-09-15 20:25:00|24.95|22.95|24.43|22.43|24.95|22.95|24.43|22.43|0
1631737800000|2021-09-15 20:30:00|24.52|22.52|24.59|22.59|24.76|22.76|24.43|22.43|0
1631738100000|2021-09-15 20:35:00|24.42|22.42|23.41|21.41|24.59|22.59|23.25|21.25|0
1631738400000|2021-09-15 20:40:00|23.24|21.24|22.58|20.58|23.24|21.24|22.58|20.58|0
1631738700000|2021-09-15 20:45:00|22.42|20.42|22.25|20.25|22.74|20.74|22.25|20.25|0
1631739000000|2021-09-15 20:50:00|22.41|20.41|22.72|20.72|22.73|20.73|22.41|20.41|0
1631739300000|2021-09-15 20:55:00|22.88|20.88|22.95|20.95|22.95|20.95|22.79|20.79|0
1631739600000|2021-09-15 21:00:00|22.88|20.88|22.78|20.78|23.11|21.11|22.78|20.78|0
1631739900000|2021-09-15 21:05:00|22.77|20.77|22.93|20.93|23.13|21.13|22.77|20.77|0
1631740200000|2021-09-15 21:10:00|22.95|20.95|23.08|21.08|23.21|21.21|22.95|20.95|0
1631740500000|2021-09-15 21:15:00|23.15|21.15|23.6|21.6|23.6|21.6|23.15|21.15|0
1631740800000|2021-09-15 21:20:00|23.33|21.33|23.56|21.56|23.76|21.76|23.31|21.31|0
1631741100000|2021-09-15 21:25:00|23.63|21.63|23.64|21.64|23.77|21.77|23.55|21.55|0
1631741400000|2021-09-15 21:30:00|23.62|21.62|23.44|21.44|23.62|21.62|23.44|21.44|0
1631741700000|2021-09-15 21:35:00|23.43|21.43|23.35|21.35|23.43|21.43|23.26|21.26|0
1631742000000|2021-09-15 21:40:00|23.3|21.3|23.32|21.32|23.42|21.42|23.25|21.25|0
1631742300000|2021-09-15 21:45:00|23.31|21.31|23.28|21.28|23.39|21.39|23.28|21.28|0
1631742600000|2021-09-15 21:50:00|23.27|21.27|23.24|21.24|23.31|21.31|23.08|21.08|0
1631742900000|2021-09-15 21:55:00|23.23|21.23|23.18|21.18|23.23|21.23|23.11|21.11|0
1631743200000|2021-09-15 22:00:00|22.63|20.63|23.02|21.02|23.53|21.53|22.63|20.63|0
1631743500000|2021-09-15 22:05:00|23.01|21.01|23.01|21.01|23.01|21.01|22.68|20.68|0
1631743800000|2021-09-15 22:10:00|22.84|20.84|22.34|20.34|22.84|20.84|22.34|20.34|0
1631744100000|2021-09-15 22:15:00|22.33|20.33|22.49|20.49|22.49|20.49|22.17|20.17|0
1631744400000|2021-09-15 22:20:00|22.33|20.33|22.47|20.47|22.65|20.65|22.32|20.32|0
1631744700000|2021-09-15 22:25:00|22.64|20.64|22.46|20.46|22.64|20.64|22.46|20.46|0
1631745000000|2021-09-15 22:30:00|22.3|20.3|22.61|20.61|22.61|20.61|22.29|20.29|0
1631745300000|2021-09-15 22:35:00|23.1|21.1|22.76|20.76|23.1|21.1|22.76|20.76|0
1631745600000|2021-09-15 22:40:00|22.84|20.84|22.58|20.58|22.92|20.92|22.58|20.58|0
1631745900000|2021-09-15 22:45:00|22.42|20.42|22.41|20.41|22.58|20.58|22.01|20.01|0
1631746200000|2021-09-15 22:50:00|22.4|20.4|22.56|20.56|22.73|20.73|22.39|20.39|0
1631746500000|2021-09-15 22:55:00|22.55|20.55|22.38|20.38|22.55|20.55|22.22|20.22|0
1631746800000|2021-09-15 23:00:00|22.37|20.37|23.19|21.19|23.52|21.52|22.37|20.37|0
1631747100000|2021-09-15 23:05:00|23.35|21.35|23.67|21.67|23.85|21.85|23.18|21.18|0
1631747400000|2021-09-15 23:10:00|23.5|21.5|24|22|24|22|23.5|21.5|0
1631747700000|2021-09-15 23:15:00|23.99|21.99|23.31|21.31|23.99|21.99|23.31|21.31|0
1631748000000|2021-09-15 23:20:00|23.14|21.14|23.63|21.63|23.64|21.64|23.14|21.14|0
1631748300000|2021-09-15 23:25:00|23.8|21.8|23.79|21.79|23.8|21.8|23.46|21.46|0
1631748600000|2021-09-15 23:30:00|23.62|21.62|23.95|21.95|23.95|21.95|23.61|21.61|0
1631748900000|2021-09-15 23:35:00|24.12|22.12|23.43|21.43|24.12|22.12|23.43|21.43|0
1631749200000|2021-09-15 23:40:00|23.59|21.59|22.91|20.91|23.76|21.76|22.75|20.75|0
1631749500000|2021-09-15 23:45:00|22.75|20.75|22.99|20.99|23.15|21.15|22.58|20.58|0
1631749800000|2021-09-15 23:50:00|22.9|20.9|23.22|21.22|23.22|21.22|22.73|20.73|0
1631750100000|2021-09-15 23:55:00|23.39|21.39|23.04|21.04|23.55|21.55|22.71|20.71|0
1631750400000|2021-09-16 00:00:00|23.2|21.2|23.53|21.53|24.56|22.56|23.04|21.04|0
1631750700000|2021-09-16 00:05:00|23.36|21.36|23.51|21.51|24.38|22.38|23.18|21.18|0
1631751000000|2021-09-16 00:10:00|23.68|21.68|24.01|22.01|24.19|22.19|23.67|21.67|0
1631751300000|2021-09-16 00:15:00|24.18|22.18|24.17|22.17|24.52|22.52|24|22|0
1631751600000|2021-09-16 00:20:00|24.34|22.34|24.32|22.32|24.51|22.51|23.98|21.98|0
1631751900000|2021-09-16 00:25:00|24.5|22.5|23.8|21.8|24.5|22.5|23.47|21.47|0
1631752200000|2021-09-16 00:30:00|23.63|21.63|23.78|21.78|23.97|21.97|23.28|21.28|0
1631752500000|2021-09-16 00:35:00|23.7|21.7|23.26|21.26|23.78|21.78|23.26|21.26|0
1631752800000|2021-09-16 00:40:00|23.1|21.1|23.25|21.25|23.93|21.93|22.93|20.93|0
1631753100000|2021-09-16 00:45:00|23.42|21.42|22.9|20.9|23.42|21.42|22.73|20.73|0
1631753400000|2021-09-16 00:50:00|22.73|20.73|23.05|21.05|23.4|21.4|22.72|20.72|0
1631753700000|2021-09-16 00:55:00|22.89|20.89|23.38|21.38|23.38|21.38|22.89|20.89|0
1631754000000|2021-09-16 01:00:00|23.55|21.55|23.7|21.7|23.97|21.97|23.37|21.37|0
1631754300000|2021-09-16 01:05:00|23.53|21.53|22.35|20.35|23.53|21.53|22.18|20.18|0
1631754600000|2021-09-16 01:10:00|22.51|20.51|22|20|22.68|20.68|21.84|19.84|0
1631754900000|2021-09-16 01:15:00|21.93|19.93|21.83|19.83|22.66|20.66|21.83|19.83|0
1631755200000|2021-09-16 01:20:00|21.5|19.5|22.97|20.97|23.48|21.48|21.18|19.18|0
1631755500000|2021-09-16 01:25:00|23.06|21.06|23.3|21.3|23.48|21.48|22.8|20.8|0
1631755800000|2021-09-16 01:30:00|22.96|20.96|25.1|23.1|25.19|23.19|22.96|20.96|0
1631756100000|2021-09-16 01:35:00|25.01|23.01|23.78|21.78|25.01|23.01|23.61|21.61|0
1631756400000|2021-09-16 01:40:00|23.95|21.95|24.28|22.28|24.28|22.28|23.26|21.26|0
1631756700000|2021-09-16 01:45:00|24.46|22.46|25.15|23.15|25.15|23.15|24.28|22.28|0
1631757000000|2021-09-16 01:50:00|25.32|23.32|25.13|23.13|25.32|23.32|24.78|22.78|0
1631757300000|2021-09-16 01:55:00|25.31|23.31|26.01|24.01|26.19|24.19|25.13|23.13|0
1631757600000|2021-09-16 02:00:00|26.19|24.19|26.18|24.18|26.92|24.92|26.18|24.18|0
1631757900000|2021-09-16 02:05:00|26.36|24.36|25.45|23.45|26.36|24.36|25.45|23.45|0
1631758200000|2021-09-16 02:10:00|25.63|23.63|26.34|24.34|26.34|24.34|25.27|23.27|0
1631758500000|2021-09-16 02:15:00|26.33|24.33|26.32|24.32|27.25|25.25|25.96|23.96|0
1631758800000|2021-09-16 02:20:00|26.14|24.14|25.05|23.05|26.32|24.32|25.05|23.05|0
1631759100000|2021-09-16 02:25:00|25.23|23.23|25.57|23.57|26.31|24.31|25.04|23.04|0
1631759400000|2021-09-16 02:30:00|25.4|23.4|24.5|22.5|25.75|23.75|24.32|22.32|0
1631759700000|2021-09-16 02:35:00|24.32|22.32|24.66|22.66|25.02|23.02|24.32|22.32|0
1631760000000|2021-09-16 02:40:00|24.48|22.48|24.74|22.74|24.83|22.83|24.3|22.3|0
1631760300000|2021-09-16 02:45:00|24.82|22.82|24.46|22.46|24.82|22.82|24.11|22.11|0
1631760600000|2021-09-16 02:50:00|24.28|22.28|24.27|22.27|24.63|22.63|24.1|22.1|0
1631760900000|2021-09-16 02:55:00|24.44|22.44|24.78|22.78|25.5|23.5|24.09|22.09|0
1631761200000|2021-09-16 03:00:00|24.61|22.61|24.77|22.77|25.49|23.49|24.43|22.43|0
1631761500000|2021-09-16 03:05:00|24.95|22.95|24.23|22.23|24.95|22.95|23.8|21.8|0
1631761800000|2021-09-16 03:10:00|24.4|22.4|24.92|22.92|24.92|22.92|24.39|22.39|0
1631762100000|2021-09-16 03:15:00|25.1|23.1|24.91|22.91|25.1|23.1|24.56|22.56|0
1631762400000|2021-09-16 03:20:00|24.82|22.82|25.25|23.25|25.8|23.8|24.72|22.72|0
1631762700000|2021-09-16 03:25:00|25.43|23.43|25.96|23.96|25.96|23.96|25.07|23.07|0
1631763000000|2021-09-16 03:30:00|25.78|23.78|26.31|24.31|26.68|24.68|25.5|23.5|0
1631763300000|2021-09-16 03:35:00|26.13|24.13|27.04|25.04|27.04|25.04|26.13|24.13|0
1631763600000|2021-09-16 03:40:00|27.22|25.22|27.02|25.02|27.41|25.41|26.48|24.48|0
1631763900000|2021-09-16 03:45:00|26.94|24.94|27.2|25.2|27.58|25.58|26.65|24.65|0
1631764200000|2021-09-16 03:50:00|27.11|25.11|27.37|25.37|27.57|25.57|27.01|25.01|0
1631764500000|2021-09-16 03:55:00|27.56|25.56|27.93|25.93|27.94|25.94|27.37|25.37|0
1631764800000|2021-09-16 04:00:00|27.74|25.74|26.79|24.79|27.74|25.74|26.42|24.42|0
1631765100000|2021-09-16 04:05:00|26.97|24.97|27.34|25.34|27.71|25.71|26.78|24.78|0
1631765400000|2021-09-16 04:10:00|27.33|25.33|27.7|25.7|27.7|25.7|27.33|25.33|0
1631765700000|2021-09-16 04:15:00|27.89|25.89|27.88|25.88|28.07|26.07|27.69|25.69|0
1631766000000|2021-09-16 04:20:00|27.87|25.87|27.49|25.49|28.06|26.06|27.49|25.49|0
1631766300000|2021-09-16 04:25:00|27.48|25.48|28.04|26.04|28.04|26.04|27.29|25.29|0
1631766600000|2021-09-16 04:30:00|28.23|26.23|27.08|25.08|28.23|26.23|26.9|24.9|0
1631766900000|2021-09-16 04:35:00|26.99|24.99|26.88|24.88|27.08|25.08|26.52|24.52|0
1631767200000|2021-09-16 04:40:00|26.7|24.7|26.69|24.69|26.88|24.88|26.69|24.69|0
1631767500000|2021-09-16 04:45:00|26.68|24.68|26.12|24.12|26.68|24.68|25.93|23.93|0
1631767800000|2021-09-16 04:50:00|26.3|24.3|26.47|24.47|26.85|24.85|26.3|24.3|0
1631768100000|2021-09-16 04:55:00|26.66|24.66|26.83|24.83|27.03|25.03|26.47|24.47|0
1631768400000|2021-09-16 05:00:00|27.02|25.02|26.26|24.26|27.21|25.21|25.9|23.9|0
1631768700000|2021-09-16 05:05:00|26.45|24.45|26.25|24.25|26.45|24.45|25.33|23.33|0
1631769000000|2021-09-16 05:10:00|26.06|24.06|26.61|24.61|26.99|24.99|26.06|24.06|0
1631769300000|2021-09-16 05:15:00|26.42|24.42|26.78|24.78|26.97|24.97|26.42|24.42|0
1631769600000|2021-09-16 05:20:00|26.97|24.97|26.77|24.77|27.72|25.72|26.59|24.59|0
1631769900000|2021-09-16 05:25:00|26.96|24.96|26.76|24.76|26.96|24.96|26.57|24.57|0
1631770200000|2021-09-16 05:30:00|26.94|24.94|28.07|26.07|28.07|26.07|26.75|24.75|0
1631770500000|2021-09-16 05:35:00|27.88|25.88|29.03|27.03|29.03|27.03|27.87|25.87|0
1631770800000|2021-09-16 05:40:00|28.83|26.83|28.05|26.05|28.83|26.83|27.66|25.66|0
1631771100000|2021-09-16 05:45:00|27.85|25.85|27.08|25.08|27.85|25.85|26.89|24.89|0
1631771400000|2021-09-16 05:50:00|27.27|25.27|26.69|24.69|27.45|25.45|26.69|24.69|0
1631771700000|2021-09-16 05:55:00|26.79|24.79|26.68|24.68|26.88|24.88|26.12|24.12|0
1631772000000|2021-09-16 06:00:00|27.06|25.06|25.92|23.92|27.15|25.15|25.55|23.55|0
1631772300000|2021-09-16 06:05:00|25.73|23.73|24.99|22.99|26.1|24.1|24.45|22.45|0
1631772600000|2021-09-16 06:10:00|24.81|22.81|25.52|23.52|25.52|23.52|24.44|22.44|0
1631772900000|2021-09-16 06:15:00|25.34|23.34|25.33|23.33|25.71|23.71|24.79|22.79|0
1631773200000|2021-09-16 06:20:00|25.24|23.24|25.31|23.31|25.69|23.69|25.13|23.13|0
1631773500000|2021-09-16 06:25:00|25.5|23.5|25.39|23.39|25.86|23.86|25.3|23.3|0
1631773800000|2021-09-16 06:30:00|25.48|23.48|26.59|24.59|26.97|24.97|25.48|23.48|0
1631774100000|2021-09-16 06:35:00|26.4|24.4|26.57|24.57|26.77|24.77|26.02|24.02|0
1631774400000|2021-09-16 06:40:00|26.76|24.76|26.94|24.94|26.94|24.94|26.38|24.38|0
1631774700000|2021-09-16 06:45:00|27.13|25.13|27.88|25.88|28.27|26.27|26.94|24.94|0
1631775000000|2021-09-16 06:50:00|28.08|26.08|27.1|25.1|28.08|26.08|26.91|24.91|0
1631775300000|2021-09-16 06:55:00|27.29|25.29|26.9|24.9|27.29|25.29|26.34|24.34|0
1631775600000|2021-09-16 07:00:00|27.28|25.28|25.76|23.76|27.47|25.47|25.39|23.39|0
1631775900000|2021-09-16 07:05:00|25.19|23.59|25.64|24.04|25.93|24.33|24.81|23.21|0
1631776200000|2021-09-16 07:10:00|25.73|24.13|24.79|23.19|26.86|25.26|24.61|23.01|0
1631776500000|2021-09-16 07:15:00|24.61|23.01|23.33|21.73|25.16|23.56|23.33|21.73|0
1631776800000|2021-09-16 07:20:00|23.15|21.55|22.26|20.66|23.69|22.09|22.26|20.66|0
1631777100000|2021-09-16 07:25:00|22.43|20.83|22.86|21.26|23.58|21.98|22.16|20.56|0
1631777400000|2021-09-16 07:30:00|22.68|21.08|24.3|22.7|24.48|22.88|22.68|21.08|0
1631777700000|2021-09-16 07:35:00|24.11|22.51|24.65|23.05|24.66|23.06|23.02|21.42|0
1631778000000|2021-09-16 07:40:00|25.03|23.43|24.09|22.49|25.03|23.43|23.18|21.58|0
1631778300000|2021-09-16 07:45:00|24.27|22.67|25.19|23.59|25.38|23.78|23.63|22.03|0
1631778600000|2021-09-16 07:50:00|25|23.4|25.37|23.77|25.37|23.77|24.62|23.02|0
1631778900000|2021-09-16 07:55:00|25.18|23.58|23.31|21.71|25.37|23.77|22.96|21.36|0
1631779200000|2021-09-16 08:00:00|23.5|21.9|23.12|21.52|24.78|23.18|22.94|21.34|0
1631779500000|2021-09-16 08:05:00|22.94|21.34|22.75|21.15|23.3|21.7|22.4|20.8|0
1631779800000|2021-09-16 08:10:00|22.74|21.14|23.27|21.67|23.27|21.67|22.56|20.96|0
1631780100000|2021-09-16 08:15:00|23.46|21.86|23.08|21.48|24.56|22.96|22.72|21.12|0
1631780400000|2021-09-16 08:20:00|23.26|21.66|24.54|22.94|24.54|22.94|22.71|21.11|0
1631780700000|2021-09-16 08:25:00|24.72|23.12|23.97|22.37|24.72|23.12|23.78|22.18|0
1631781000000|2021-09-16 08:30:00|23.78|22.18|24.32|22.72|24.33|22.73|23.23|21.63|0
1631781300000|2021-09-16 08:35:00|24.14|22.54|24.5|22.9|25.45|23.85|24.14|22.54|0
1631781600000|2021-09-16 08:40:00|24.68|23.08|24.16|22.56|24.68|23.08|23.56|21.96|0
1631781900000|2021-09-16 08:45:00|24.25|22.65|25.15|23.55|25.34|23.74|23.34|21.74|0
1631782200000|2021-09-16 08:50:00|25.34|23.74|25.88|24.28|26.26|24.66|24.77|23.17|0
1631782500000|2021-09-16 08:55:00|26.07|24.47|25.87|24.27|26.26|24.66|25.5|23.9|0
1631782800000|2021-09-16 09:00:00|26.06|24.46|25.48|23.88|26.24|24.64|25.29|23.69|0
1631783100000|2021-09-16 09:05:00|25.67|24.07|25.65|24.05|26.41|24.81|25.65|24.05|0
1631783400000|2021-09-16 09:10:00|26.03|24.43|26.01|24.41|26.22|24.62|25.46|23.86|0
1631783700000|2021-09-16 09:15:00|25.82|24.22|25.91|24.31|26.77|25.17|25.82|24.22|0
1631784000000|2021-09-16 09:20:00|26|24.4|25.99|24.39|26.75|25.15|25.81|24.21|0
1631784300000|2021-09-16 09:25:00|25.98|24.38|25.97|24.37|26.35|24.75|25.7|24.1|0
1631784600000|2021-09-16 09:30:00|26.16|24.56|26.72|25.12|27.31|25.71|26.16|24.56|0
1631784900000|2021-09-16 09:35:00|26.53|24.93|27.09|25.49|27.49|25.89|26.53|24.93|0
1631785200000|2021-09-16 09:40:00|27.28|25.68|27.47|25.87|27.67|26.07|27.09|25.49|0
1631785500000|2021-09-16 09:45:00|27.46|25.86|29.23|27.63|30.24|28.64|27.46|25.86|0
1631785800000|2021-09-16 09:50:00|29.03|27.43|29.01|27.41|29.03|27.43|28.62|27.02|0
1631786100000|2021-09-16 09:55:00|29.21|27.61|28.8|27.2|29.41|27.81|28.61|27.01|0
1631786400000|2021-09-16 10:00:00|29|27.4|28.39|26.79|29.2|27.6|28.2|26.6|0
1631786700000|2021-09-16 10:05:00|28.19|26.59|27.79|26.19|28.19|26.59|27.4|25.8|0
1631787000000|2021-09-16 10:10:00|27.99|26.39|28.17|26.57|28.57|26.97|27.98|26.38|0
1631787300000|2021-09-16 10:15:00|28.37|26.77|27.57|25.97|28.37|26.77|27.57|25.97|0
1631787600000|2021-09-16 10:20:00|27.76|26.16|27.95|26.35|27.96|26.36|27.56|25.96|0
1631787900000|2021-09-16 10:25:00|27.85|26.25|28.73|27.13|28.73|27.13|27.75|26.15|0
1631788200000|2021-09-16 10:30:00|28.53|26.93|28.71|27.11|29.12|27.52|28.12|26.52|0
1631788500000|2021-09-16 10:35:00|28.51|26.91|28.9|27.3|28.9|27.3|28.12|26.52|0
1631788800000|2021-09-16 10:40:00|29.1|27.5|28.69|27.09|29.5|27.9|28.49|26.89|0
1631789100000|2021-09-16 10:45:00|28.49|26.89|28.48|26.88|28.69|27.09|28.28|26.68|0
1631789400000|2021-09-16 10:50:00|28.67|27.07|28.46|26.86|28.87|27.27|28.46|26.86|0
1631789700000|2021-09-16 10:55:00|28.26|26.66|27.66|26.06|28.26|26.66|27.46|25.86|0
1631790000000|2021-09-16 11:00:00|27.85|26.25|26.28|24.68|27.85|26.25|25.9|24.3|0
1631790300000|2021-09-16 11:05:00|26.47|24.87|26.85|25.25|27.05|25.45|25.89|24.29|0
1631790600000|2021-09-16 11:10:00|26.75|25.15|26.64|25.04|26.84|25.24|26.45|24.85|0
1631790900000|2021-09-16 11:15:00|26.45|24.85|26.63|25.03|26.63|25.03|26.05|24.45|0
1631791200000|2021-09-16 11:20:00|26.43|24.83|27.2|25.6|27.4|25.8|26.43|24.83|0
1631791500000|2021-09-16 11:25:00|27|25.4|27.38|25.78|28.38|26.78|27|25.4|0
1631791800000|2021-09-16 11:30:00|27.78|26.18|28.76|27.16|28.76|27.16|27.77|26.17|0
1631792100000|2021-09-16 11:35:00|29.17|27.57|29.56|27.96|30.39|28.79|29.16|27.56|0
1631792400000|2021-09-16 11:40:00|29.46|27.86|29.75|28.15|29.76|28.16|28.94|27.34|0
1631792700000|2021-09-16 11:45:00|29.86|28.26|30.35|28.75|30.98|29.38|29.74|28.14|0
1631793000000|2021-09-16 11:50:00|30.56|28.96|30.47|28.87|30.77|29.17|30.26|28.66|0
1631793300000|2021-09-16 11:55:00|30.67|29.07|30.87|29.27|31.49|29.89|30.47|28.87|0
1631793600000|2021-09-16 12:00:00|31.07|29.47|32.32|30.72|32.53|30.93|31.07|29.47|0
1631793900000|2021-09-16 12:05:00|32.53|30.93|32.51|30.91|33.56|31.96|32.11|30.51|0
1631794200000|2021-09-16 12:10:00|32.31|30.71|32.71|31.11|33.33|31.73|32.3|30.7|0
1631794500000|2021-09-16 12:15:00|32.5|30.9|32.08|30.48|32.7|31.1|31.88|30.28|0
1631794800000|2021-09-16 12:20:00|32.28|30.68|34.15|32.55|35|33.4|31.26|29.66|0
1631795100000|2021-09-16 12:25:00|33.94|32.34|33.5|31.9|36.28|34.68|33.5|31.9|0
1631795400000|2021-09-16 12:30:00|33.4|31.8|28.42|26.82|34.03|32.43|26.79|25.19|0
1631795700000|2021-09-16 12:35:00|28.62|27.02|28.01|26.41|30.2|28.6|27.45|25.85|0
1631796000000|2021-09-16 12:40:00|28.21|26.61|27.81|26.21|28.99|27.39|27.04|25.44|0
1631796300000|2021-09-16 12:45:00|27.61|26.01|27.4|25.8|28.19|26.59|27.22|25.62|0
1631796600000|2021-09-16 12:50:00|27.6|26|26.24|24.64|27.6|26|25.49|23.89|0
1631796900000|2021-09-16 12:55:00|26.43|24.83|26.23|24.63|27|25.4|25.85|24.25|0
1631797200000|2021-09-16 13:00:00|25.85|24.25|26.02|24.42|26.6|25|25.46|23.86|0
1631797500000|2021-09-16 13:05:00|25.83|24.23|27.45|25.85|27.74|26.14|25.83|24.23|0
1631797800000|2021-09-16 13:10:00|27.26|25.66|28.98|27.38|29.19|27.59|27.07|25.47|0
1631798100000|2021-09-16 13:15:00|28.79|27.19|27.61|26.01|28.79|27.19|27.24|25.64|0
1631798400000|2021-09-16 13:20:00|27.8|26.2|27.21|25.61|28.19|26.59|27.03|25.43|0
1631798700000|2021-09-16 13:25:00|27.02|25.42|28.16|26.56|28.74|27.14|27.02|25.42|0
1631799000000|2021-09-16 13:30:00|27.96|26.36|24.75|23.15|30.92|29.32|21.76|20.16|0
1631799300000|2021-09-16 13:35:00|23.67|22.07|26.03|24.43|27.74|26.14|23.67|22.07|0
1631799600000|2021-09-16 13:40:00|26.78|25.18|30.48|28.88|31.9|30.3|26.31|24.71|0
1631799900000|2021-09-16 13:45:00|30.28|28.68|33.63|32.03|35.88|34.28|28.89|27.29|0
1631800200000|2021-09-16 13:50:00|34.27|32.67|39.43|37.83|40.22|38.62|31.32|29.72|0
1631800500000|2021-09-16 13:55:00|39.09|37.49|38.19|36.59|40.67|39.07|35.77|34.17|0
1631800800000|2021-09-16 14:00:00|39.76|38.16|45.49|43.89|46.9|45.3|38.86|37.26|0
1631801100000|2021-09-16 14:05:00|45.03|43.43|39.87|38.27|45.96|44.36|39.42|37.82|0
1631801400000|2021-09-16 14:10:00|40.78|39.18|48.25|46.65|48.25|46.65|40.78|39.18|0
1631801700000|2021-09-16 14:15:00|48.49|46.89|49.67|48.07|51.35|49.75|46.59|44.99|0
1631802000000|2021-09-16 14:20:00|50.15|48.55|49.12|47.52|52.69|51.09|46.54|44.94|0
1631802300000|2021-09-16 14:25:00|48.89|47.29|45.84|44.24|50.54|48.94|45.14|43.54|0
1631802600000|2021-09-16 14:30:00|47|45.4|43.75|42.15|49.12|47.52|43.29|41.69|0
1631802900000|2021-09-16 14:35:00|43.29|41.69|43.41|41.81|46.29|44.69|42.37|40.77|0
1631803200000|2021-09-16 14:40:00|43.63|42.03|47.23|45.63|49.07|47.47|43.63|42.03|0
1631803500000|2021-09-16 14:45:00|47.69|46.09|48.37|46.77|49.3|47.7|46.54|44.94|0
1631803800000|2021-09-16 14:50:00|48.6|47|55.61|54.01|55.61|54.01|48.6|47|0
1631804100000|2021-09-16 14:55:00|55.85|54.25|52.71|51.11|57.94|56.34|52.71|51.11|0
1631804400000|2021-09-16 15:00:00|52.94|51.34|53.17|51.57|54.12|52.52|50.12|48.52|0
1631804700000|2021-09-16 15:05:00|52.94|51.34|49.65|48.05|54.83|53.23|49.18|47.58|0
1631805000000|2021-09-16 15:10:00|50.11|48.51|48.59|46.99|51.28|49.68|47.56|45.96|0
1631805300000|2021-09-16 15:15:00|48.82|47.22|53.59|51.99|54.43|52.83|48.82|47.22|0
1631805600000|2021-09-16 15:20:00|54.07|52.47|50.52|48.92|54.54|52.94|50.05|48.45|0
1631805900000|2021-09-16 15:25:00|50.99|49.39|49.57|47.97|51.45|49.85|48.18|46.58|0
1631806200000|2021-09-16 15:30:00|50.04|48.44|50.03|48.43|50.28|48.68|48.17|46.57|0
1631806500000|2021-09-16 15:35:00|49.8|48.2|47.7|46.1|52.39|50.79|47.7|46.1|0
1631806800000|2021-09-16 15:40:00|47.23|45.63|49.08|47.48|49.08|47.48|46.08|44.48|0
1631807100000|2021-09-16 15:45:00|49.32|47.72|49.78|48.18|51.66|50.06|48.61|47.01|0
1631807400000|2021-09-16 15:50:00|50.01|48.41|48.6|47|50.01|48.41|47.67|46.07|0
1631807700000|2021-09-16 15:55:00|48.84|47.24|46.28|44.68|50.47|48.87|46.28|44.68|0
1631808000000|2021-09-16 16:00:00|46.05|44.45|48.82|47.22|48.82|47.22|45.58|43.98|0
1631808300000|2021-09-16 16:05:00|48.59|46.99|44.88|43.28|48.59|46.99|44.88|43.28|0
1631808600000|2021-09-16 16:10:00|45.11|43.51|44.64|43.04|46.49|44.89|44.19|42.59|0
1631808900000|2021-09-16 16:15:00|44.42|42.82|41.24|39.64|44.64|43.04|41.02|39.42|0
1631809200000|2021-09-16 16:20:00|41.02|39.42|41.68|40.08|42.81|41.21|40.35|38.75|0
1631809500000|2021-09-16 16:25:00|41.9|40.3|42.69|41.09|43.71|42.11|41.46|39.86|0
1631809800000|2021-09-16 16:30:00|42.57|40.97|40.76|39.16|42.57|40.97|40.76|39.16|0
1631810100000|2021-09-16 16:35:00|40.99|39.39|41.2|39.6|41.21|39.61|40.31|38.71|0
1631810400000|2021-09-16 16:40:00|40.98|39.38|38.09|36.49|41.2|39.6|37.87|36.27|0
1631810700000|2021-09-16 16:45:00|38.31|36.71|38.3|36.7|38.53|36.93|36.78|35.18|0
1631811000000|2021-09-16 16:50:00|38.08|36.48|41.39|39.79|41.39|39.79|37.64|36.04|0
1631811300000|2021-09-16 16:55:00|40.94|39.34|39.82|38.22|40.94|39.34|38.94|37.34|0
1631811600000|2021-09-16 17:00:00|40.04|38.44|42.5|40.9|42.5|40.9|39.82|38.22|0
1631811900000|2021-09-16 17:05:00|42.27|40.67|41.58|39.98|43.4|41.8|41.36|39.76|0
1631812200000|2021-09-16 17:10:00|41.81|40.21|40.9|39.3|42.71|41.11|40.9|39.3|0
1631812500000|2021-09-16 17:15:00|41.12|39.52|38.88|37.28|41.34|39.74|38.88|37.28|0
1631812800000|2021-09-16 17:20:00|38.66|37.06|39.98|38.38|40.21|38.61|37.78|36.18|0
1631813100000|2021-09-16 17:25:00|39.76|38.16|39.74|38.14|40.2|38.6|39.09|37.49|0
1631813400000|2021-09-16 17:30:00|40.19|38.59|41.98|40.38|42.89|41.29|39.74|38.14|0
1631813700000|2021-09-16 17:35:00|42.21|40.61|43.79|42.19|44.72|43.12|42.2|40.6|0
1631814000000|2021-09-16 17:40:00|43.57|41.97|43.52|41.92|43.99|42.39|42.42|40.82|0
1631814300000|2021-09-16 17:45:00|43.75|42.15|41.63|40.03|44.23|42.63|41.4|39.8|0
1631814600000|2021-09-16 17:50:00|41.39|39.79|33.63|32.03|41.63|40.03|33.63|32.03|0
1631814900000|2021-09-16 17:55:00|33.85|32.25|32.3|30.7|34.3|32.7|32.09|30.49|0
1631815200000|2021-09-16 18:00:00|31.87|30.27|33.39|31.79|33.61|32.01|31.86|30.26|0
1631815500000|2021-09-16 18:05:00|33.17|31.57|32.28|30.68|34.28|32.68|32.06|30.46|0
1631815800000|2021-09-16 18:10:00|32.06|30.46|29.68|28.08|32.06|30.46|27.8|26.2|0
1631816100000|2021-09-16 18:15:00|29.26|27.66|30.97|29.37|31.19|29.59|28.42|26.82|0
1631816400000|2021-09-16 18:20:00|30.76|29.16|30.53|28.93|31.41|29.81|30.1|28.5|0
1631816700000|2021-09-16 18:25:00|30.31|28.71|30.95|29.35|32.5|30.9|29.44|27.84|0
1631817000000|2021-09-16 18:30:00|30.51|28.91|29.64|28.04|30.73|29.13|29.21|27.61|0
1631817300000|2021-09-16 18:35:00|29.53|27.93|30.06|28.46|30.28|28.68|28.56|26.96|0
1631817600000|2021-09-16 18:40:00|29.84|28.24|31.14|29.54|31.36|29.76|29.84|28.24|0
1631817900000|2021-09-16 18:45:00|30.92|29.32|29.82|28.22|31.35|29.75|29.82|28.22|0
1631818200000|2021-09-16 18:50:00|30.03|28.43|27.25|25.65|30.25|28.65|27.04|25.44|0
1631818500000|2021-09-16 18:55:00|27.46|25.86|25.78|24.18|27.46|25.86|24.97|23.37|0
1631818800000|2021-09-16 19:00:00|25.57|23.97|24.34|22.74|26.4|24.8|24.14|22.54|0
1631819100000|2021-09-16 19:05:00|24.14|22.54|20.65|19.05|24.34|22.74|19.55|17.95|0
1631819400000|2021-09-16 19:10:00|20.46|18.86|20.45|18.85|20.46|18.86|19.01|17.41|0
1631819700000|2021-09-16 19:15:00|20.26|18.66|22.32|20.72|23.5|21.9|19.89|18.29|0
1631820000000|2021-09-16 19:20:00|22.52|20.92|22.93|21.33|23.29|21.69|21.36|19.76|0
1631820300000|2021-09-16 19:25:00|23.13|21.53|25.2|23.6|25.41|23.81|22.12|20.52|0
1631820600000|2021-09-16 19:30:00|25.31|23.71|23.93|22.33|25.41|23.81|22.5|20.9|0
1631820900000|2021-09-16 19:35:00|23.72|22.12|22.28|20.68|24.55|22.95|22.28|20.68|0
1631821200000|2021-09-16 19:40:00|22.48|20.88|24.74|23.14|24.95|23.35|22.28|20.68|0
1631821500000|2021-09-16 19:45:00|24.53|22.93|26.87|25.27|26.87|25.27|23.69|22.09|0
1631821800000|2021-09-16 19:50:00|26.43|24.83|26.86|25.26|27.08|25.48|24.72|23.12|0
1631822100000|2021-09-16 19:55:00|27.07|25.47|28.16|26.56|28.83|27.23|26.85|25.25|0
1631822400000|2021-09-16 20:00:00|27.28|25.68|29.71|28.11|30.16|28.56|27.28|25.68|0
1631822700000|2021-09-16 20:05:00|29.93|28.33|29.25|27.65|31.06|29.46|29.03|27.43|0
1631823000000|2021-09-16 20:10:00|29.7|28.1|29.02|27.42|29.7|28.1|27.69|26.09|0
1631823300000|2021-09-16 20:15:00|29.24|27.64|29.88|27.88|30.34|28.34|29.22|27.22|0
1632133500000|2021-09-20 10:25:00|368.58|366.18|368.72|366.32|369|366.6|368.45|366.05|0
1632133800000|2021-09-20 10:30:00|368.86|366.46|368.86|366.46|369.27|366.87|368.03|365.63|0
1632134100000|2021-09-20 10:35:00|369|366.6|369.96|367.56|370.51|368.11|368.72|366.32|0
1632134400000|2021-09-20 10:40:00|370.1|367.7|369.82|367.42|370.51|368.11|369.34|366.94|0
1632134700000|2021-09-20 10:45:00|369.68|367.28|369.4|367|369.75|367.35|368.99|366.59|0
1632135000000|2021-09-20 10:50:00|369.48|367.08|369.96|367.56|370.23|367.83|369.27|366.87|0
1632135300000|2021-09-20 10:55:00|369.82|367.42|371.48|369.08|372.17|369.77|369.82|367.42|0
1632135600000|2021-09-20 11:00:00|371.34|368.94|370.09|367.69|371.75|369.35|369.54|367.14|0
1632135900000|2021-09-20 11:05:00|369.95|367.55|370.78|368.38|370.92|368.52|369.67|367.27|0
1632136200000|2021-09-20 11:10:00|370.36|367.96|369.81|367.41|370.36|367.96|369.26|366.86|0
1632136500000|2021-09-20 11:15:00|369.95|367.55|370.85|368.45|370.91|368.51|369.81|367.41|0
1632136800000|2021-09-20 11:20:00|370.78|368.38|375.8|373.4|375.8|373.4|370.78|368.38|0
1632137100000|2021-09-20 11:25:00|375.66|373.26|375.8|373.4|376.63|374.23|375.11|372.71|0
1632137400000|2021-09-20 11:30:00|375.52|373.12|379.28|376.88|379.7|377.3|375.52|373.12|0
1632137700000|2021-09-20 11:35:00|379.42|377.02|377.05|374.65|379.42|377.02|376.84|374.44|0
1632138000000|2021-09-20 11:40:00|377.19|374.79|377.88|375.48|379.14|376.74|377.05|374.65|0
1632138300000|2021-09-20 11:45:00|377.74|375.34|377.88|375.48|378.58|376.18|377.46|375.06|0
1632138600000|2021-09-20 11:50:00|378.02|375.62|379.69|377.29|379.69|377.29|377.04|374.64|0
1632138900000|2021-09-20 11:55:00|379.55|377.15|379.41|377.01|379.55|377.15|378.71|376.31|0
1632139200000|2021-09-20 12:00:00|379.55|377.15|378.29|375.89|380.39|377.99|377.87|375.47|0
1632139500000|2021-09-20 12:05:00|378.43|376.03|380.11|377.71|380.32|377.92|377.67|375.27|0
1632139800000|2021-09-20 12:10:00|380.25|377.85|380.88|378.48|381.51|379.11|379.97|377.57|0
1632140100000|2021-09-20 12:15:00|380.95|378.55|382.56|380.16|384.03|381.63|379.49|377.09|0
1632140400000|2021-09-20 12:20:00|382.42|380.02|383.69|381.29|383.83|381.43|382.28|379.88|0
1632140700000|2021-09-20 12:25:00|383.4|381|384.11|381.71|384.53|382.13|383.12|380.72|0
1632141000000|2021-09-20 12:30:00|384.25|381.85|383.95|381.55|385.09|382.69|382.82|380.42|0
1632141300000|2021-09-20 12:35:00|383.81|381.41|382.54|380.14|383.88|381.48|382.12|379.72|0
1632141600000|2021-09-20 12:40:00|382.68|380.28|383.66|381.26|384.23|381.83|382.11|379.71|0
1632141900000|2021-09-20 12:45:00|383.52|381.12|380.56|378.16|383.66|381.26|380.42|378.02|0
1632142200000|2021-09-20 12:50:00|380.7|378.3|379.02|376.62|381.13|378.73|378.74|376.34|0
1632142500000|2021-09-20 12:55:00|379.16|376.76|380.7|378.3|380.7|378.3|379.16|376.76|0
1632142800000|2021-09-20 13:00:00|380.28|377.88|381.54|379.14|382.39|379.99|380.28|377.88|0
1632143100000|2021-09-20 13:05:00|381.4|379|379.57|377.17|382.25|379.85|379.57|377.17|0
1632143400000|2021-09-20 13:10:00|379.71|377.31|376.63|374.23|380.14|377.74|376.63|374.23|0
1632143700000|2021-09-20 13:15:00|376.77|374.37|375.52|373.12|376.77|374.37|374.41|372.01|0
1632144000000|2021-09-20 13:20:00|375.66|373.26|373.43|371.03|375.94|373.54|373.29|370.89|0
1632144300000|2021-09-20 13:25:00|373.57|371.17|376.21|373.81|376.49|374.09|373.57|371.17|0
1632144600000|2021-09-20 13:30:00|375.93|373.53|371.73|369.33|381.53|379.13|367.98|365.58|0
1632144900000|2021-09-20 13:35:00|371.94|369.54|368.12|365.72|372.43|370.03|368.12|365.72|0
1632145200000|2021-09-20 13:40:00|367.98|365.58|365.49|363.09|369.92|367.52|365.49|363.09|0
1632145500000|2021-09-20 13:45:00|365.08|362.68|366.43|364.03|369.68|367.28|363.33|360.93|0
1632145800000|2021-09-20 13:50:00|366.01|363.61|367.11|364.71|371.42|369.02|366.01|363.61|0
1632146100000|2021-09-20 13:55:00|367.25|364.85|368.5|366.1|370.44|368.04|366.42|364.02|0
1632146400000|2021-09-20 14:00:00|369.05|366.65|372.25|369.85|374.48|372.08|368.22|365.82|0
1632146700000|2021-09-20 14:05:00|372.39|369.99|373.22|370.82|373.64|371.24|368.63|366.23|0
1632147000000|2021-09-20 14:10:00|373.08|370.68|377.24|374.84|377.94|375.54|370.86|368.46|0
1632147300000|2021-09-20 14:15:00|377.38|374.98|380.17|377.77|381.85|379.45|377.38|374.98|0
1632147600000|2021-09-20 14:20:00|380.73|378.33|382.27|379.87|382.27|379.87|380.03|377.63|0
1632147900000|2021-09-20 14:25:00|382.2|379.8|376.6|374.2|383.39|380.99|376.6|374.2|0
1632148200000|2021-09-20 14:30:00|376.88|374.48|377.58|375.18|378.98|376.58|374.93|372.53|0
1632148500000|2021-09-20 14:35:00|377.44|375.04|375.07|372.67|378.42|376.02|373.4|371|0
1632148800000|2021-09-20 14:40:00|375.2|372.8|379.39|376.99|379.53|377.13|375.07|372.67|0
1632149100000|2021-09-20 14:45:00|379.81|377.41|377.57|375.17|380.79|378.39|376.45|374.05|0
1632149400000|2021-09-20 14:50:00|377.64|375.24|375.9|373.5|379.53|377.13|375.76|373.36|0
1632149700000|2021-09-20 14:55:00|376.73|374.33|380.23|377.83|381.07|378.67|376.73|374.33|0
1632150000000|2021-09-20 15:00:00|379.95|377.55|379.1|376.7|383.18|380.78|378.96|376.56|0
1632150300000|2021-09-20 15:05:00|379.24|376.84|378.26|375.86|379.38|376.98|376.45|374.05|0
1632150600000|2021-09-20 15:10:00|378.4|376|374.14|371.74|379.1|376.7|373.02|370.62|0
1632150900000|2021-09-20 15:15:00|374.69|372.29|374.69|372.29|376.93|374.53|374.28|371.88|0
1632151200000|2021-09-20 15:20:00|374.55|372.15|376.65|374.25|377.63|375.23|373.58|371.18|0
1632151500000|2021-09-20 15:25:00|376.51|374.11|374.69|372.29|377.91|375.51|374.55|372.15|0
1632151800000|2021-09-20 15:30:00|374.55|372.15|378.87|376.47|380.13|377.73|374.41|372.01|0
1632152100000|2021-09-20 15:35:00|378.45|376.05|379.99|377.59|380.13|377.73|378.45|376.05|0
1632152400000|2021-09-20 15:40:00|379.85|377.45|381.4|379|381.96|379.56|379.85|377.45|0
1632152700000|2021-09-20 15:45:00|381.54|379.14|381.68|379.28|382.39|379.99|380.41|378.01|0
1632153000000|2021-09-20 15:50:00|381.96|379.56|383.8|381.4|385.64|383.24|381.68|379.28|0
1632153300000|2021-09-20 15:55:00|383.94|381.54|386.49|384.09|386.64|384.24|383.8|381.4|0
1632153600000|2021-09-20 16:00:00|386.63|384.23|388.34|385.94|388.49|386.09|385.92|383.52|0
1632153900000|2021-09-20 16:05:00|388.49|386.09|391.2|388.8|391.2|388.8|388.2|385.8|0
1632154200000|2021-09-20 16:10:00|391.06|388.66|389.05|386.65|391.35|388.95|388.48|386.08|0
1632154500000|2021-09-20 16:15:00|389.2|386.8|391.65|389.25|391.65|389.25|388.77|386.37|0
1632154800000|2021-09-20 16:20:00|391.36|388.96|393.08|390.68|394.09|391.69|391.08|388.68|0
1632155100000|2021-09-20 16:25:00|392.51|390.11|390.08|387.68|392.51|390.11|389.65|387.25|0
1632155400000|2021-09-20 16:30:00|390.22|387.82|391.22|388.82|391.93|389.53|389.22|386.82|0
1632155700000|2021-09-20 16:35:00|391.36|388.96|390.07|387.67|391.79|389.39|389.65|387.25|0
1632156000000|2021-09-20 16:40:00|390.36|387.96|391.93|389.53|393.07|390.67|389.93|387.53|0
1632156300000|2021-09-20 16:45:00|392.21|389.81|391.64|389.24|393.65|391.25|390.07|387.67|0
1632156600000|2021-09-20 16:50:00|391.93|389.53|392.5|390.1|392.78|390.38|390.78|388.38|0
1632156900000|2021-09-20 16:55:00|392.78|390.38|395.22|392.82|395.37|392.97|391.49|389.09|0
1632157200000|2021-09-20 17:00:00|395.37|392.97|391.63|389.23|397.53|395.13|390.61|388.21|0
1632157500000|2021-09-20 17:05:00|391.77|389.37|401.75|399.35|402.33|399.93|391.34|388.94|0
1632157800000|2021-09-20 17:10:00|401.89|399.49|400.44|398.04|402.33|399.93|399.87|397.47|0
1632158100000|2021-09-20 17:15:00|400.59|398.19|397.84|395.44|401.02|398.62|397.56|395.16|0
1632158400000|2021-09-20 17:20:00|397.41|395.01|396.83|394.43|398.56|396.16|396.83|394.43|0
1632158700000|2021-09-20 17:25:00|396.69|394.29|394.54|392.14|396.98|394.58|394.39|391.99|0
1632159000000|2021-09-20 17:30:00|395.33|392.93|393.64|391.24|395.83|393.43|392.35|389.95|0
1632159300000|2021-09-20 17:35:00|393.5|391.1|389.33|386.93|393.5|391.1|389.33|386.93|0
1632159600000|2021-09-20 17:40:00|389.48|387.08|393.06|390.66|393.06|390.66|389.19|386.79|0
1632159900000|2021-09-20 17:45:00|392.92|390.52|390.84|388.44|393.21|390.81|390.05|387.65|0
1632160200000|2021-09-20 17:50:00|390.91|388.51|391.45|389.05|392.34|389.94|389.62|387.22|0
1632160500000|2021-09-20 17:55:00|391.6|389.2|391.88|389.48|392.6|390.2|390.45|388.05|0
1632160800000|2021-09-20 18:00:00|391.02|388.62|392.46|390.06|393.46|391.06|390.02|387.62|0
1632161100000|2021-09-20 18:05:00|392.89|390.49|397.2|394.8|397.2|394.8|392.14|389.74|0
1632161400000|2021-09-20 18:10:00|396.77|394.37|399.42|397.02|399.42|397.02|395.8|393.4|0
1632161700000|2021-09-20 18:15:00|398.99|396.59|397.82|395.42|399.86|397.46|397.68|395.28|0
1632162000000|2021-09-20 18:20:00|398.69|396.29|402.78|400.38|402.78|400.38|397.53|395.13|0
1632162300000|2021-09-20 18:25:00|402.63|400.23|403.22|400.82|403.22|400.82|399.47|397.07|0
1632162600000|2021-09-20 18:30:00|403.37|400.97|404.54|402.14|405.27|402.87|402.35|399.95|0
1632162900000|2021-09-20 18:35:00|404.83|402.43|405.86|403.46|407.91|405.51|404.69|402.29|0
1632163200000|2021-09-20 18:40:00|406.15|403.75|405.56|403.16|406.15|403.75|402.93|400.53|0
1632163500000|2021-09-20 18:45:00|406|403.6|404.97|402.57|406.29|403.89|402.05|399.65|0
1632163800000|2021-09-20 18:50:00|404.83|402.43|407.32|404.92|407.32|404.92|403.51|401.11|0
1632164100000|2021-09-20 18:55:00|407.17|404.77|405.56|403.16|408.5|406.1|402.63|400.23|0
1632164400000|2021-09-20 19:00:00|405.85|403.45|405.02|402.62|407.28|404.88|403.44|401.04|0
1632164700000|2021-09-20 19:05:00|405.17|402.77|408.57|406.17|409.71|407.31|405.17|402.77|0
1632165000000|2021-09-20 19:10:00|408.71|406.31|409.59|407.19|409.89|407.49|406.22|403.82|0
1632165300000|2021-09-20 19:15:00|409.01|406.61|410.04|407.64|411.95|409.55|407.39|404.99|0
1632165600000|2021-09-20 19:20:00|409.45|407.05|405.04|402.64|409.89|407.49|405.04|402.64|0
1632165900000|2021-09-20 19:25:00|404.75|402.35|399.65|397.25|405.63|403.23|399.65|397.25|0
1632166200000|2021-09-20 19:30:00|399.51|397.11|395.32|392.92|400.38|397.98|394.46|392.06|0
1632166500000|2021-09-20 19:35:00|395.17|392.77|394.61|392.21|396.37|393.97|387.45|385.05|0
1632166800000|2021-09-20 19:40:00|394.75|392.35|390.45|388.05|394.75|392.35|390.16|387.76|0
1632167100000|2021-09-20 19:45:00|390.31|387.91|389.59|387.19|391.59|389.19|387.6|385.2|0
1632167400000|2021-09-20 19:50:00|387.88|385.48|384.48|382.08|387.88|385.48|383.06|380.66|0
1632167700000|2021-09-20 19:55:00|384.33|381.93|379.76|377.36|384.33|381.93|378.85|376.45|0
1632168000000|2021-09-20 20:00:00|380.95|378.55|379.82|377.42|382.5|380.1|379.26|376.86|0
1632168300000|2021-09-20 20:05:00|380.11|377.71|382.74|380.34|385.97|383.57|378.92|376.52|0
1632168600000|2021-09-20 20:10:00|382.6|380.2|381.6|379.2|384.16|381.76|380.9|378.5|0
1632168900000|2021-09-20 20:15:00|381.32|378.92|381.38|378.58|381.8|379|380.25|377.45|0
1632169200000|2021-09-20 20:20:00|381.59|378.79|380.67|377.87|381.66|378.86|380.39|377.59|0
1632169500000|2021-09-20 20:25:00|380.81|378.01|381.09|378.29|382.23|379.43|380.81|378.01|0
1632169800000|2021-09-20 20:30:00|380.95|378.15|380.52|377.72|380.95|378.15|379.68|376.88|0
1632170100000|2021-09-20 20:35:00|380.38|377.58|380.95|378.15|381.37|378.57|380.1|377.3|0
1632170400000|2021-09-20 20:40:00|380.8|378|380.24|377.44|381.51|378.71|380.1|377.3|0
1632170700000|2021-09-20 20:45:00|380.1|377.3|381.51|378.71|381.79|378.99|379.67|376.87|0
1632171000000|2021-09-20 20:50:00|381.65|378.85|380.59|377.79|381.65|378.85|380.23|377.43|0
1632171300000|2021-09-20 20:55:00|380.66|377.86|380.16|377.36|381.08|378.28|380.02|377.22|0
1632171600000|2021-09-20 21:00:00|379.77|376.97|380.11|377.31|380.11|377.31|379.77|376.97|0
1632171900000|2021-09-20 21:05:00|380.09|377.29|379.77|376.97|380.09|377.29|379.77|376.97|0
1632172200000|2021-09-20 21:10:00|379.67|376.87|379.26|376.46|379.67|376.87|379.26|376.46|0
1632172500000|2021-09-20 21:15:00|379.24|376.44|378.76|375.96|379.24|376.44|378.76|375.96|0
1632172800000|2021-09-20 21:20:00|378.66|375.86|378.74|375.94|378.76|375.96|378.57|375.77|0
1632173100000|2021-09-20 21:25:00|378.7|375.9|379.25|376.45|379.4|376.6|378.7|375.9|0
1632173400000|2021-09-20 21:30:00|379.27|376.47|379.38|376.58|379.52|376.72|379.23|376.43|0
1632173700000|2021-09-20 21:35:00|379.39|376.59|379.49|376.69|379.6|376.8|379.39|376.59|0
1632174000000|2021-09-20 21:40:00|379.45|376.65|379.33|376.53|379.45|376.65|379.2|376.4|0
1632174300000|2021-09-20 21:45:00|379.25|376.45|379.31|376.51|379.35|376.55|379.23|376.43|0
1632174600000|2021-09-20 21:50:00|379.35|376.55|379.32|376.52|379.57|376.77|379.22|376.42|0
1632174900000|2021-09-20 21:55:00|379.37|376.57|379.88|377.08|379.88|377.08|379.37|376.57|0
1632175200000|2021-09-20 22:00:00|379.9|377.1|378.94|376.14|379.9|377.1|377.95|375.15|0
1632175500000|2021-09-20 22:05:00|378.8|376|377.67|374.87|379.08|376.28|377.39|374.59|0
1632175800000|2021-09-20 22:10:00|377.53|374.73|377.66|374.86|377.95|375.15|377.24|374.44|0
1632176100000|2021-09-20 22:15:00|377.38|374.58|377.1|374.3|377.38|374.58|376.96|374.16|0
1632176400000|2021-09-20 22:20:00|377.24|374.44|376.54|373.74|377.8|375|376.54|373.74|0
1632176700000|2021-09-20 22:25:00|376.68|373.88|376.96|374.16|376.96|374.16|376.26|373.46|0
1632177000000|2021-09-20 22:30:00|376.82|374.02|376.39|373.59|376.82|374.02|376.11|373.31|0
1632177300000|2021-09-20 22:35:00|376.25|373.45|376.53|373.73|376.67|373.87|376.25|373.45|0
1632177600000|2021-09-20 22:40:00|376.6|373.8|377.23|374.43|377.23|374.43|376.53|373.73|0
1632177900000|2021-09-20 22:45:00|377.37|374.57|377.51|374.71|378.22|375.42|377.37|374.57|0
1632178200000|2021-09-20 22:50:00|377.65|374.85|377.79|374.99|378.5|375.7|377.65|374.85|0
1632178500000|2021-09-20 22:55:00|377.65|374.85|377.51|374.71|377.93|375.13|377.09|374.29|0
1632178800000|2021-09-20 23:00:00|377.65|374.85|377.65|374.85|377.65|374.85|376.66|373.86|0
1632179100000|2021-09-20 23:05:00|377.51|374.71|377.65|374.85|377.65|374.85|377.22|374.42|0
1632179400000|2021-09-20 23:10:00|377.93|375.13|378.07|375.27|378.63|375.83|377.65|374.85|0
1632179700000|2021-09-20 23:15:00|378.21|375.41|379.19|376.39|379.9|377.1|378.21|375.41|0
1632180000000|2021-09-20 23:20:00|379.13|376.33|380.04|377.24|380.04|377.24|379.05|376.25|0
1632180300000|2021-09-20 23:25:00|380.18|377.38|379.33|376.53|380.46|377.66|379.33|376.53|0
1632180600000|2021-09-20 23:30:00|379.47|376.67|380.04|377.24|380.04|377.24|379.05|376.25|0
1632180900000|2021-09-20 23:35:00|380.18|377.38|380.03|377.23|380.74|377.94|379.89|377.09|0
1632181200000|2021-09-20 23:40:00|379.75|376.95|377.63|374.83|379.89|377.09|377.35|374.55|0
1632181500000|2021-09-20 23:45:00|377.77|374.97|375.52|372.72|377.77|374.97|375.1|372.3|0
1632181800000|2021-09-20 23:50:00|375.66|372.86|374.82|372.02|375.94|373.14|374.4|371.6|0
1632182100000|2021-09-20 23:55:00|374.96|372.16|372.58|369.78|374.96|372.16|372.3|369.5|0
1632182400000|2021-09-21 00:00:00|372.44|369.64|374.54|371.74|374.54|371.74|372.44|369.64|0
1632182700000|2021-09-21 00:05:00|374.26|371.46|371.6|368.8|374.26|371.46|371.46|368.66|0
1632183000000|2021-09-21 00:10:00|371.74|368.94|369.79|366.99|371.74|368.94|369.65|366.85|0
1632183300000|2021-09-21 00:15:00|369.93|367.13|369.24|366.44|369.93|367.13|368.96|366.16|0
1632183600000|2021-09-21 00:20:00|369.1|366.3|369.51|366.71|369.65|366.85|368.82|366.02|0
1632183900000|2021-09-21 00:25:00|369.45|366.65|369.93|367.13|370.28|367.48|369.23|366.43|0
1632184200000|2021-09-21 00:30:00|370.07|367.27|367.98|365.18|370.07|367.27|367.43|364.63|0
1632184500000|2021-09-21 00:35:00|368.12|365.32|367.71|364.91|368.12|365.32|367.02|364.22|0
1632184800000|2021-09-21 00:40:00|367.64|364.84|368.53|365.73|368.54|365.74|367.64|364.84|0
1632185100000|2021-09-21 00:45:00|368.67|365.87|368.67|365.87|369.5|366.7|368.26|365.46|0
1632185400000|2021-09-21 00:50:00|368.53|365.73|370.06|367.26|370.2|367.4|368.53|365.73|0
1632185700000|2021-09-21 00:55:00|370.2|367.4|371.58|368.78|372.14|369.34|370.06|367.26|0
1632186000000|2021-09-21 01:00:00|371.66|368.86|372.42|369.62|373.54|370.74|371.66|368.86|0
1632186300000|2021-09-21 01:05:00|372.28|369.48|370.47|367.67|372.42|369.62|370.33|367.53|0
1632186600000|2021-09-21 01:10:00|370.33|367.53|369.63|366.83|370.47|367.67|369.22|366.42|0
1632186900000|2021-09-21 01:15:00|369.77|366.97|370.19|367.39|370.6|367.8|369.08|366.28|0
1632187200000|2021-09-21 01:20:00|369.77|366.97|371.16|368.36|371.72|368.92|369.21|366.41|0
1632187500000|2021-09-21 01:25:00|371.02|368.22|370.88|368.08|371.16|368.36|369.49|366.69|0
1632187800000|2021-09-21 01:30:00|371.02|368.22|370.46|367.66|373.25|370.45|370.04|367.24|0
1632188100000|2021-09-21 01:35:00|370.32|367.52|372.41|369.61|373.66|370.86|369.21|366.41|0
1632188400000|2021-09-21 01:40:00|372.48|369.68|371.01|368.21|372.55|369.75|370.73|367.93|0
1632188700000|2021-09-21 01:45:00|371.15|368.35|368.65|365.85|371.71|368.91|368.37|365.57|0
1632189000000|2021-09-21 01:50:00|368.51|365.71|369.9|367.1|369.97|367.17|368.37|365.57|0
1632189300000|2021-09-21 01:55:00|369.97|367.17|369.06|366.26|370.31|367.51|368.65|365.85|0
1632189600000|2021-09-21 02:00:00|368.92|366.12|369.06|366.26|369.62|366.82|368.51|365.71|0
1632189900000|2021-09-21 02:05:00|368.92|366.12|369.13|366.33|369.61|366.81|368.09|365.29|0
1632190200000|2021-09-21 02:10:00|369.06|366.26|368.36|365.56|369.06|366.26|368.09|365.29|0
1632190500000|2021-09-21 02:15:00|368.5|365.7|369.33|366.53|369.41|366.61|368.5|365.7|0
1632190800000|2021-09-21 02:20:00|369.47|366.67|368.71|365.91|369.75|366.95|368.64|365.84|0
1632191100000|2021-09-21 02:25:00|368.78|365.98|368.5|365.7|369.19|366.39|368.08|365.28|0
1632191400000|2021-09-21 02:30:00|368.36|365.56|369.74|366.94|369.88|367.08|368.36|365.56|0
1632191700000|2021-09-21 02:35:00|369.6|366.8|369.88|367.08|369.88|367.08|369.33|366.53|0
1632192000000|2021-09-21 02:40:00|370.02|367.22|368.91|366.11|370.3|367.5|368.77|365.97|0
1632192300000|2021-09-21 02:45:00|368.98|366.18|367.66|364.86|369.05|366.25|367.32|364.52|0
1632192600000|2021-09-21 02:50:00|367.59|364.79|367.93|365.13|368.35|365.55|367.52|364.72|0
1632192900000|2021-09-21 02:55:00|367.87|365.07|365.86|363.06|367.93|365.13|365.72|362.92|0
1632193200000|2021-09-21 03:00:00|366|363.2|366.22|363.42|366.83|364.03|365.86|363.06|0
1632193500000|2021-09-21 03:05:00|366.36|363.56|366.08|363.28|366.5|363.7|365.81|363.01|0
1632193800000|2021-09-21 03:10:00|365.95|363.15|365.33|362.53|366.22|363.42|365.12|362.32|0
1632194100000|2021-09-21 03:15:00|365.39|362.59|367.46|364.66|367.6|364.8|365.25|362.45|0
1632194400000|2021-09-21 03:20:00|367.54|364.74|367.32|364.52|368.16|365.36|367.12|364.32|0
1632194700000|2021-09-21 03:25:00|367.46|364.66|367.32|364.52|367.95|365.15|366.91|364.11|0
1632195000000|2021-09-21 03:30:00|367.39|364.59|366.91|364.11|367.53|364.73|366.63|363.83|0
1632195300000|2021-09-21 03:35:00|367.04|364.24|365.66|362.86|367.04|364.24|365.66|362.86|0
1632195600000|2021-09-21 03:40:00|365.94|363.14|365.52|362.72|366.07|363.27|365.38|362.58|0
1632195900000|2021-09-21 03:45:00|365.38|362.58|362.84|360.04|365.52|362.72|362.35|359.55|0
1632196200000|2021-09-21 03:50:00|362.76|359.96|362.63|359.83|363.04|360.24|362.49|359.69|0
1632196500000|2021-09-21 03:55:00|362.76|359.96|362.49|359.69|363.04|360.24|361.94|359.14|0
1632196800000|2021-09-21 04:00:00|362.62|359.82|363.03|360.23|363.45|360.65|362.49|359.69|0
1632197100000|2021-09-21 04:05:00|363.11|360.31|363.44|360.64|363.72|360.92|363.11|360.31|0
1632197400000|2021-09-21 04:10:00|363.31|360.51|362.89|360.09|363.58|360.78|362.89|360.09|0
1632197700000|2021-09-21 04:15:00|362.96|360.16|362.89|360.09|363.17|360.37|362.62|359.82|0
1632198000000|2021-09-21 04:20:00|362.75|359.95|362.34|359.54|362.89|360.09|361.93|359.13|0
1632198300000|2021-09-21 04:25:00|362.2|359.4|362.06|359.26|362.34|359.54|361.79|358.99|0
1632198600000|2021-09-21 04:30:00|362.2|359.4|362.61|359.81|362.89|360.09|362.2|359.4|0
1632198900000|2021-09-21 04:35:00|362.75|359.95|363.09|360.29|363.3|360.5|362.2|359.4|0
1632199200000|2021-09-21 04:40:00|363.02|360.22|362.61|359.81|363.16|360.36|362.33|359.53|0
1632199500000|2021-09-21 04:45:00|362.68|359.88|362.95|360.15|363.29|360.49|362.68|359.88|0
1632199800000|2021-09-21 04:50:00|362.88|360.08|362.47|359.67|363.02|360.22|362.13|359.33|0
1632200100000|2021-09-21 04:55:00|362.33|359.53|362.47|359.67|362.74|359.94|362.33|359.53|0
1632200400000|2021-09-21 05:00:00|362.6|359.8|363.01|360.21|363.43|360.63|362.4|359.6|0
1632200700000|2021-09-21 05:05:00|363.15|360.35|363.01|360.21|363.84|361.04|362.74|359.94|0
1632201000000|2021-09-21 05:10:00|362.74|359.94|363.7|360.9|363.97|361.17|361.36|358.56|0
1632201300000|2021-09-21 05:15:00|363.63|360.83|364.38|361.58|364.8|362|362.87|360.07|0
1632201600000|2021-09-21 05:20:00|364.45|361.65|366.17|363.37|366.59|363.79|364.11|361.31|0
1632201900000|2021-09-21 05:25:00|366.11|363.31|363.69|360.89|366.11|363.31|363.55|360.75|0
1632202200000|2021-09-21 05:30:00|363.76|360.96|363.49|360.69|364.52|361.72|363.41|360.61|0
1632202500000|2021-09-21 05:35:00|363.41|360.61|364.31|361.51|364.79|361.99|363.28|360.48|0
1632202800000|2021-09-21 05:40:00|364.38|361.58|364.31|361.51|365.27|362.47|363.96|361.16|0
1632203100000|2021-09-21 05:45:00|364.51|361.71|364.65|361.85|365.89|363.09|364.1|361.3|0
1632203400000|2021-09-21 05:50:00|364.79|361.99|367.55|364.75|367.69|364.89|364.65|361.85|0
1632203700000|2021-09-21 05:55:00|367.41|364.61|366.37|363.57|367.55|364.75|366.3|363.5|0
1632204000000|2021-09-21 06:00:00|366.44|363.64|366.58|363.78|367.82|365.02|364.85|362.05|0
1632204300000|2021-09-21 06:05:00|366.92|364.12|366.02|363.22|367.13|364.33|365.06|362.26|0
1632204600000|2021-09-21 06:10:00|365.88|363.08|362.44|359.64|365.88|363.08|362.3|359.5|0
1632204900000|2021-09-21 06:15:00|362.3|359.5|362.99|360.19|363.67|360.87|361.75|358.95|0
1632205200000|2021-09-21 06:20:00|362.85|360.05|363.53|360.73|364.02|361.22|362.85|360.05|0
1632205500000|2021-09-21 06:25:00|363.67|360.87|362.16|359.36|363.67|360.87|361.88|359.08|0
1632205800000|2021-09-21 06:30:00|362.3|359.5|361.06|358.26|362.43|359.63|360.51|357.71|0
1632206100000|2021-09-21 06:35:00|360.92|358.12|361.47|358.67|361.88|359.08|360.79|357.99|0
1632206400000|2021-09-21 06:40:00|361.33|358.53|363.25|360.45|363.66|360.86|361.33|358.53|0
1632206700000|2021-09-21 06:45:00|363.39|360.59|361.88|359.08|363.94|361.14|361.88|359.08|0
1632207000000|2021-09-21 06:50:00|361.95|359.15|362.15|359.35|362.84|360.04|361.46|358.66|0
1632207300000|2021-09-21 06:55:00|362.29|359.49|363.25|360.45|363.25|360.45|362.15|359.35|0
1632207600000|2021-09-21 07:00:00|363.38|360.58|359.74|356.94|366.21|363.41|358.5|355.7|0
1632207900000|2021-09-21 07:05:00|359.95|357.55|357.89|355.49|359.95|357.55|357.75|355.35|0
1632208200000|2021-09-21 07:10:00|357.48|355.08|357.61|355.21|358.71|356.31|357.2|354.8|0
1632208500000|2021-09-21 07:15:00|357.75|355.35|355.97|353.57|358.43|356.03|355.97|353.57|0
1632208800000|2021-09-21 07:20:00|355.83|353.43|355.15|352.75|355.97|353.57|354.06|351.66|0
1632209100000|2021-09-21 07:25:00|355.01|352.61|355.69|353.29|356.92|354.52|355.01|352.61|0
1632209400000|2021-09-21 07:30:00|355.83|353.43|354.05|351.65|356.24|353.84|354.05|351.65|0
1632209700000|2021-09-21 07:35:00|354.33|351.93|354.19|351.79|355.14|352.74|353.92|351.52|0
1632210000000|2021-09-21 07:40:00|354.05|351.65|351.34|348.94|354.19|351.79|350.93|348.53|0
1632210300000|2021-09-21 07:45:00|351.07|348.67|353.19|350.79|353.7|351.3|349.1|346.7|0
1632210600000|2021-09-21 07:50:00|353.05|350.65|351.83|349.43|353.12|350.72|351.7|349.3|0
1632210900000|2021-09-21 07:55:00|351.97|349.57|351.29|348.89|352.1|349.7|351.16|348.76|0
1632211200000|2021-09-21 08:00:00|351.43|349.03|351.83|349.43|351.83|349.43|350.35|347.95|0
1632211500000|2021-09-21 08:05:00|351.7|349.3|351.02|348.62|351.83|349.43|350.62|348.22|0
1632211800000|2021-09-21 08:10:00|350.96|348.56|350.34|347.94|351.02|348.62|350.21|347.81|0
1632212100000|2021-09-21 08:15:00|350.21|347.81|351.15|348.75|351.15|348.75|349.27|346.87|0
1632212400000|2021-09-21 08:20:00|351.02|348.62|351.82|349.42|351.89|349.49|349.45|347.05|0
1632212700000|2021-09-21 08:25:00|351.96|349.56|351.01|348.61|351.96|349.56|351.01|348.61|0
1632213000000|2021-09-21 08:30:00|351.14|348.74|348.71|346.31|351.28|348.88|348.58|346.18|0
1632213300000|2021-09-21 08:35:00|348.65|346.25|348.3|345.9|349.11|346.71|348.04|345.64|0
1632213600000|2021-09-21 08:40:00|348.44|346.04|348.71|346.31|348.84|346.44|347.09|344.69|0
1632213900000|2021-09-21 08:45:00|348.64|346.24|348.44|346.04|348.84|346.44|348.3|345.9|0
1632214200000|2021-09-21 08:50:00|348.3|345.9|349.65|347.25|349.65|347.25|347.76|345.36|0
1632214500000|2021-09-21 08:55:00|349.45|347.05|351.81|349.41|351.95|349.55|349.38|346.98|0
1632214800000|2021-09-21 09:00:00|351.74|349.34|351.4|349|352.29|349.89|350.32|347.92|0
1632215100000|2021-09-21 09:05:00|351.47|349.07|353.5|351.1|353.87|351.47|351.47|349.07|0
1632215400000|2021-09-21 09:10:00|353.43|351.03|353.23|350.83|353.5|351.1|352.82|350.42|0
1632215700000|2021-09-21 09:15:00|353.16|350.76|354.31|351.91|354.86|352.46|352.95|350.55|0
1632216000000|2021-09-21 09:20:00|354.38|351.98|355.13|352.73|355.81|353.41|354.04|351.64|0
1632216300000|2021-09-21 09:25:00|355.4|353|354.29|351.89|355.4|353|353.14|350.74|0
1632216600000|2021-09-21 09:30:00|354.23|351.83|352.93|350.53|354.29|351.89|352.87|350.47|0
1632216900000|2021-09-21 09:35:00|353.07|350.67|353|350.6|353.21|350.81|352.39|349.99|0
1632217200000|2021-09-21 09:40:00|352.93|350.53|352.12|349.72|353.07|350.67|351.71|349.31|0
1632217500000|2021-09-21 09:45:00|352.05|349.65|351.85|349.45|352.19|349.79|351.71|349.31|0
1632217800000|2021-09-21 09:50:00|351.71|349.31|351.84|349.44|351.84|349.44|350.76|348.36|0
1632218100000|2021-09-21 09:55:00|351.98|349.58|352.25|349.85|352.25|349.85|351.57|349.17|0
1632218400000|2021-09-21 10:00:00|351.98|349.58|352.33|349.93|352.46|350.06|351.16|348.76|0
1632218700000|2021-09-21 10:05:00|352.46|350.06|351.31|348.91|352.46|350.06|349.82|347.42|0
1632219000000|2021-09-21 10:10:00|350.9|348.5|352.8|350.4|352.8|350.4|350.9|348.5|0
1632219300000|2021-09-21 10:15:00|352.74|350.34|351.99|349.59|352.8|350.4|351.99|349.59|0
1632219600000|2021-09-21 10:20:00|352.12|349.72|351.17|348.77|352.26|349.86|351.04|348.64|0
1632219900000|2021-09-21 10:25:00|351.24|348.84|351.58|349.18|351.58|349.18|350.9|348.5|0
1632220200000|2021-09-21 10:30:00|351.71|349.31|352.66|350.26|353.14|350.74|351.58|349.18|0
1632220500000|2021-09-21 10:35:00|352.53|350.13|352.25|349.85|352.53|350.13|351.84|349.44|0
1632220800000|2021-09-21 10:40:00|352.32|349.92|352.79|350.39|352.79|350.39|351.98|349.58|0
1632221100000|2021-09-21 10:45:00|352.66|350.26|352.66|350.26|353.07|350.67|352.38|349.98|0
1632221400000|2021-09-21 10:50:00|352.79|350.39|351.84|349.44|352.79|350.39|351.57|349.17|0
1632221700000|2021-09-21 10:55:00|351.97|349.57|351.7|349.3|351.97|349.57|351.7|349.3|0
1632222000000|2021-09-21 11:00:00|351.57|349.17|352.11|349.71|353.06|350.66|351.57|349.17|0
1632222300000|2021-09-21 11:05:00|351.97|349.57|353.06|350.66|353.19|350.79|351.97|349.57|0
1632222600000|2021-09-21 11:10:00|353.19|350.79|353.6|351.2|353.74|351.34|352.65|350.25|0
1632222900000|2021-09-21 11:15:00|353.46|351.06|353.33|350.93|353.74|351.34|353.05|350.65|0
1632223200000|2021-09-21 11:20:00|353.46|351.06|353.32|350.92|353.87|351.47|353.32|350.92|0
1632223500000|2021-09-21 11:25:00|353.19|350.79|354|351.6|354|351.6|353.19|350.79|0
1632223800000|2021-09-21 11:30:00|353.87|351.47|354|351.6|354.14|351.74|353.46|351.06|0
1632224100000|2021-09-21 11:35:00|353.94|351.54|357.01|354.61|357.15|354.75|353.87|351.47|0
1632224400000|2021-09-21 11:40:00|356.6|354.2|355.36|352.96|356.74|354.34|355.03|352.63|0
1632224700000|2021-09-21 11:45:00|355.23|352.83|354.95|352.55|355.36|352.96|353.86|351.46|0
1632225000000|2021-09-21 11:50:00|355.23|352.83|355.09|352.69|355.63|353.23|354.95|352.55|0
1632225300000|2021-09-21 11:55:00|354.95|352.55|354.13|351.73|354.95|352.55|354.13|351.73|0
1632225600000|2021-09-21 12:00:00|354.27|351.87|355.08|352.68|355.77|353.37|353.99|351.59|0
1632225900000|2021-09-21 12:05:00|354.95|352.55|353.65|351.25|354.95|352.55|353.31|350.91|0
1632226200000|2021-09-21 12:10:00|353.99|351.59|359.47|357.07|359.61|357.21|353.72|351.32|0
1632226500000|2021-09-21 12:15:00|358.99|356.59|358.13|355.73|359.5|357.1|354.44|352.04|0
1632226800000|2021-09-21 12:20:00|357.86|355.46|358.4|356|359.22|356.82|357.17|354.77|0
1632227100000|2021-09-21 12:25:00|358.27|355.87|359.16|356.76|359.5|357.1|357.58|355.18|0
1632227400000|2021-09-21 12:30:00|359.29|356.89|358.13|355.73|359.43|357.03|357.38|354.98|0
1632227700000|2021-09-21 12:35:00|358.06|355.66|357.44|355.04|358.81|356.41|357.17|354.77|0
1632228000000|2021-09-21 12:40:00|357.58|355.18|357.51|355.11|358.67|356.27|357.17|354.77|0
1632228300000|2021-09-21 12:45:00|357.44|355.04|357.16|354.76|358.26|355.86|357.03|354.63|0
1632228600000|2021-09-21 12:50:00|357.03|354.63|360.17|357.77|360.45|358.05|357.03|354.63|0
1632228900000|2021-09-21 12:55:00|360.04|357.64|361.96|359.56|361.96|359.56|359.49|357.09|0
1632229200000|2021-09-21 13:00:00|361.68|359.28|360.17|357.77|362.51|360.11|359.9|357.5|0
1632229500000|2021-09-21 13:05:00|359.9|357.5|361.96|359.56|362.23|359.83|359.76|357.36|0
1632229800000|2021-09-21 13:10:00|362.09|359.69|362.92|360.52|363.2|360.8|361.27|358.87|0
1632230100000|2021-09-21 13:15:00|362.78|360.38|363.06|360.66|363.89|361.49|362.51|360.11|0
1632230400000|2021-09-21 13:20:00|363.13|360.73|362.23|359.83|363.61|361.21|362.23|359.83|0
1632230700000|2021-09-21 13:25:00|362.09|359.69|360.99|358.59|362.23|359.83|360.57|358.17|0
1632231000000|2021-09-21 13:30:00|361.26|358.86|366.68|364.28|367.93|365.53|360.71|358.31|0
1632231300000|2021-09-21 13:35:00|366.54|364.14|361.71|359.31|366.54|364.14|359.79|357.39|0
1632231600000|2021-09-21 13:40:00|361.58|359.18|361.71|359.31|365.02|362.62|361.16|358.76|0
1632231900000|2021-09-21 13:45:00|361.57|359.17|355.3|352.9|361.57|359.17|354.89|352.49|0
1632232200000|2021-09-21 13:50:00|355.17|352.77|359.26|356.86|359.26|356.86|354.76|352.36|0
1632232500000|2021-09-21 13:55:00|358.43|356.03|359.61|357.21|364.07|361.67|357.07|354.67|0
1632232800000|2021-09-21 14:00:00|359.47|357.07|362.43|360.03|364.64|362.24|358.1|355.7|0
1632233100000|2021-09-21 14:05:00|362.71|360.31|371.99|369.59|371.99|369.59|361.88|359.48|0
1632233400000|2021-09-21 14:10:00|372.27|369.87|371.51|369.11|375.28|372.88|371.37|368.97|0
1632233700000|2021-09-21 14:15:00|371.65|369.25|370.53|368.13|373.25|370.85|369.01|366.61|0
1632234000000|2021-09-21 14:20:00|370.4|368|374.57|372.17|375.13|372.73|369.84|367.44|0
1632234300000|2021-09-21 14:25:00|374.01|371.61|371.74|369.34|377.26|374.86|371.46|369.06|0
1632234600000|2021-09-21 14:30:00|371.18|368.78|374.25|371.85|375.37|372.97|370.77|368.37|0
1632234900000|2021-09-21 14:35:00|374.39|371.99|373.97|371.57|377.33|374.93|373.83|371.43|0
1632235200000|2021-09-21 14:40:00|373.41|371.01|373.68|371.28|375.36|372.96|372.57|370.17|0
1632235500000|2021-09-21 14:45:00|373.82|371.42|379.59|377.19|380.99|378.59|373.13|370.73|0
1632235800000|2021-09-21 14:50:00|379.73|377.33|382.75|380.35|386.47|384.07|379.3|376.9|0
1632236100000|2021-09-21 14:55:00|381.9|379.5|382.32|379.92|383.17|380.77|380.34|377.94|0
1632236400000|2021-09-21 15:00:00|383.16|380.76|381.09|378.69|384.72|382.32|381.09|378.69|0
1632236700000|2021-09-21 15:05:00|381.37|378.97|374.78|372.38|381.37|378.97|374.5|372.1|0
1632237000000|2021-09-21 15:10:00|374.5|372.1|370.68|368.28|378.76|376.36|370.09|367.69|0
1632237300000|2021-09-21 15:15:00|370.55|368.15|373.48|371.08|374.32|371.92|370.27|367.87|0
1632237600000|2021-09-21 15:20:00|373.34|370.94|374.73|372.33|374.87|372.47|372.63|370.23|0
1632237900000|2021-09-21 15:25:00|374.59|372.19|374.59|372.19|376|373.6|373.19|370.79|0
1632238200000|2021-09-21 15:30:00|374.45|372.05|366.52|364.12|374.45|372.05|366.52|364.12|0
1632238500000|2021-09-21 15:35:00|366.79|364.39|365.86|363.46|368.26|365.86|364.89|362.49|0
1632238800000|2021-09-21 15:40:00|365.72|363.32|364.75|362.35|366.69|364.29|364.33|361.93|0
1632239100000|2021-09-21 15:45:00|364.61|362.21|364.61|362.21|365.02|362.62|363.64|361.24|0
1632239400000|2021-09-21 15:50:00|364.47|362.07|365.16|362.76|365.58|363.18|364.33|361.93|0
1632239700000|2021-09-21 15:55:00|364.88|362.48|365.71|363.31|365.85|363.45|364.05|361.65|0
1632240000000|2021-09-21 16:00:00|365.57|363.17|362.67|360.27|365.85|363.45|361.43|359.03|0
1632240300000|2021-09-21 16:05:00|362.81|360.41|361.16|358.76|363.5|361.1|360.61|358.21|0
1632240600000|2021-09-21 16:10:00|361.29|358.89|360.06|357.66|361.43|359.03|359.51|357.11|0
1632240900000|2021-09-21 16:15:00|360.19|357.79|362.67|360.27|362.67|360.27|359.65|357.25|0
1632241200000|2021-09-21 16:20:00|362.53|360.13|362.8|360.4|362.94|360.54|361.09|358.69|0
1632241500000|2021-09-21 16:25:00|362.53|360.13|364.46|362.06|364.46|362.06|361.84|359.44|0
1632241800000|2021-09-21 16:30:00|364.32|361.92|363.9|361.5|365.98|363.58|363.63|361.23|0
1632242100000|2021-09-21 16:35:00|364.04|361.64|363.9|361.5|365.01|362.61|363.35|360.95|0
1632242400000|2021-09-21 16:40:00|364.04|361.64|364.17|361.77|365|362.6|363.48|361.08|0
1632242700000|2021-09-21 16:45:00|364.31|361.91|364.86|362.46|365.56|363.16|363.76|361.36|0
1632243000000|2021-09-21 16:50:00|365|362.6|369.17|366.77|370.56|368.16|365|362.6|0
1632243300000|2021-09-21 16:55:00|369.31|366.91|368.33|365.93|369.45|367.05|366.94|364.54|0
1632243600000|2021-09-21 17:00:00|368.47|366.07|369.58|367.18|370.98|368.58|367.08|364.68|0
1632243900000|2021-09-21 17:05:00|369.72|367.32|369.44|367.04|370.56|368.16|368.05|365.65|0
1632244200000|2021-09-21 17:10:00|369.3|366.9|369.86|367.46|370|367.6|368.6|366.2|0
1632244500000|2021-09-21 17:15:00|369.72|367.32|368.46|366.06|370.97|368.57|368.46|366.06|0
1632244800000|2021-09-21 17:20:00|368.6|366.2|372.23|369.83|372.51|370.11|367.63|365.23|0
1632245100000|2021-09-21 17:25:00|371.95|369.55|374.06|371.66|374.62|372.22|371.67|369.27|0
1632245400000|2021-09-21 17:30:00|373.91|371.51|373.91|371.51|374.9|372.5|373.07|370.67|0
1632245700000|2021-09-21 17:35:00|373.77|371.37|372.65|370.25|375.04|372.64|372.65|370.25|0
1632246000000|2021-09-21 17:40:00|372.79|370.39|374.33|371.93|374.75|372.35|372.79|370.39|0
1632246300000|2021-09-21 17:45:00|374.19|371.79|372.22|369.82|374.75|372.35|371.94|369.54|0
1632246600000|2021-09-21 17:50:00|372.5|370.1|376.16|373.76|377.15|374.75|370.82|368.42|0
1632246900000|2021-09-21 17:55:00|376.3|373.9|374.89|372.49|376.58|374.18|374.89|372.49|0
1632247200000|2021-09-21 18:00:00|375.03|372.63|372.22|369.82|375.03|372.63|371.94|369.54|0
1632247500000|2021-09-21 18:05:00|372.5|370.1|372.69|370.29|373.67|371.27|371.52|369.12|0
1632247800000|2021-09-21 18:10:00|372.97|370.57|371.83|369.43|374.17|371.77|371.24|368.84|0
1632248100000|2021-09-21 18:15:00|371.97|369.57|373.66|371.26|373.66|371.26|371.41|369.01|0
1632248400000|2021-09-21 18:20:00|373.38|370.98|375.91|373.51|376.2|373.8|373.38|370.98|0
1632248700000|2021-09-21 18:25:00|375.77|373.37|377.33|374.93|377.75|375.35|375.35|372.95|0
1632249000000|2021-09-21 18:30:00|377.61|375.21|373.79|371.39|377.61|375.21|373.51|371.11|0
1632249300000|2021-09-21 18:35:00|373.93|371.53|373.93|371.53|375.06|372.66|373.09|370.69|0
1632249600000|2021-09-21 18:40:00|374.07|371.67|372.95|370.55|374.35|371.95|372.38|369.98|0
1632249900000|2021-09-21 18:45:00|373.37|370.97|372.66|370.26|374.07|371.67|371.96|369.56|0
1632250200000|2021-09-21 18:50:00|372.1|369.7|368.32|365.92|372.24|369.84|365.54|363.14|0
1632250500000|2021-09-21 18:55:00|368.46|366.06|369.85|367.45|372.65|370.25|366.53|364.13|0
1632250800000|2021-09-21 19:00:00|369.71|367.31|368.18|365.78|369.85|367.45|365.67|363.27|0
1632251100000|2021-09-21 19:05:00|368.04|365.64|368.04|365.64|368.73|366.33|366.37|363.97|0
1632251400000|2021-09-21 19:10:00|368.18|365.78|366.09|363.69|369.5|367.1|365.81|363.41|0
1632251700000|2021-09-21 19:15:00|366.22|363.82|369.15|366.75|369.15|366.75|363.87|361.47|0
1632252000000|2021-09-21 19:20:00|369.01|366.61|366.04|363.64|369.01|366.61|364.79|362.39|0
1632252300000|2021-09-21 19:25:00|365.76|363.36|364.79|362.39|366.46|364.06|364.37|361.97|0
1632252600000|2021-09-21 19:30:00|365.21|362.81|364.23|361.83|365.21|362.81|363.4|361|0
1632252900000|2021-09-21 19:35:00|364.37|361.97|366.45|364.05|366.45|364.05|363.54|361.14|0
1632253200000|2021-09-21 19:40:00|366.87|364.47|366.17|363.77|367.57|365.17|364.37|361.97|0
1632253500000|2021-09-21 19:45:00|366.45|364.05|370.92|368.52|370.92|368.52|366.45|364.05|0
1632253800000|2021-09-21 19:50:00|369.8|367.4|371.77|369.37|371.77|369.37|368.68|366.28|0
1632254100000|2021-09-21 19:55:00|371.63|369.23|376.42|374.02|376.42|374.02|371.63|369.23|0
1632254400000|2021-09-21 20:00:00|377.13|374.73|378.27|375.87|378.55|376.15|375.57|373.17|0
1632254700000|2021-09-21 20:05:00|378.13|375.73|381.14|378.74|381.14|378.74|376.09|373.69|0
1632255000000|2021-09-21 20:10:00|381|378.6|382|379.6|383.71|381.31|381|378.6|0
1632255300000|2021-09-21 20:15:00|382.62|379.82|383.05|380.25|383.27|380.47|382.48|379.68|0
1632255600000|2021-09-21 20:20:00|383.19|380.39|383.76|380.96|384.48|381.68|383.19|380.39|0
1632255900000|2021-09-21 20:25:00|383.91|381.11|382.62|379.82|385.34|382.54|382.48|379.68|0
1632256200000|2021-09-21 20:30:00|382.48|379.68|381.33|378.53|382.48|379.68|380.34|377.54|0
1632256500000|2021-09-21 20:35:00|381.47|378.67|382.47|379.67|382.47|379.67|381.47|378.67|0
1632256800000|2021-09-21 20:40:00|382.55|379.75|381.9|379.1|382.9|380.1|381.9|379.1|0
1632257100000|2021-09-21 20:45:00|381.61|378.81|381.18|378.38|382.9|380.1|381.18|378.38|0
1632257400000|2021-09-21 20:50:00|381.33|378.53|381.04|378.24|381.75|378.95|381.04|378.24|0
1632257700000|2021-09-21 20:55:00|381.18|378.38|381.26|378.46|381.68|378.88|381.11|378.31|0
1632258000000|2021-09-21 21:00:00|381.32|378.52|381.08|378.28|381.32|378.52|381|378.2|0
1632258300000|2021-09-21 21:05:00|381.04|378.24|380.79|377.99|381.06|378.26|380.71|377.91|0
1632258600000|2021-09-21 21:10:00|380.74|377.94|380.51|377.71|380.74|377.94|380.45|377.65|0
1632258900000|2021-09-21 21:15:00|380.62|377.82|380.66|377.86|380.79|377.99|380.41|377.61|0
1632259200000|2021-09-21 21:20:00|380.89|378.09|380.78|377.98|380.91|378.11|380.72|377.92|0
1632259500000|2021-09-21 21:25:00|380.76|377.96|380.86|378.06|380.91|378.11|380.76|377.96|0
1632259800000|2021-09-21 21:30:00|380.93|378.13|381.33|378.53|381.34|378.54|380.93|378.13|0
1632260400000|2021-09-21 21:40:00|381.36|378.56|381.27|378.47|381.36|378.56|381.02|378.22|0
1632260700000|2021-09-21 21:45:00|381.25|378.45|381.25|378.45|381.27|378.47|381.16|378.36|0
1632261000000|2021-09-21 21:50:00|381.23|378.43|381.25|378.45|381.35|378.55|381.08|378.28|0
1632261300000|2021-09-21 21:55:00|381.18|378.38|381.18|378.38|381.25|378.45|381.08|378.28|0
1632261600000|2021-09-21 22:00:00|381.09|378.29|380.87|378.07|381.16|378.36|380.16|377.36|0
1632261900000|2021-09-21 22:05:00|380.73|377.93|380.02|377.22|380.73|377.93|379.73|376.93|0
1632262200000|2021-09-21 22:10:00|379.73|376.93|380.44|377.64|380.44|377.64|379.59|376.79|0
1632262500000|2021-09-21 22:15:00|380.3|377.5|381.44|378.64|381.72|378.92|380.16|377.36|0
1632262800000|2021-09-21 22:20:00|381.58|378.78|381.86|379.06|382.86|380.06|381.58|378.78|0
1632263100000|2021-09-21 22:25:00|382.01|379.21|382.15|379.35|382.29|379.49|381.29|378.49|0
1632263400000|2021-09-21 22:30:00|381.72|378.92|381.29|378.49|381.72|378.92|380.72|377.92|0
1632263700000|2021-09-21 22:35:00|381.15|378.35|381.72|378.92|381.86|379.06|381.01|378.21|0
1632264000000|2021-09-21 22:40:00|381.86|379.06|381.86|379.06|382.29|379.49|381.72|378.92|0
1632264300000|2021-09-21 22:45:00|382|379.2|381.14|378.34|382|379.2|381.14|378.34|0
1632264600000|2021-09-21 22:50:00|381.29|378.49|381.28|378.48|381.29|378.49|380.86|378.06|0
1632264900000|2021-09-21 22:55:00|381.43|378.63|382.42|379.62|382.71|379.91|381.14|378.34|0
1632265200000|2021-09-21 23:00:00|382.5|379.7|383.42|380.62|383.71|380.91|382.14|379.34|0
1632265500000|2021-09-21 23:05:00|383.28|380.48|381.85|379.05|383.42|380.62|381.71|378.91|0
1632265800000|2021-09-21 23:10:00|381.92|379.12|382.42|379.62|382.85|380.05|381.56|378.76|0
1632266100000|2021-09-21 23:15:00|382.56|379.76|381.27|378.47|382.56|379.76|381.21|378.41|0
1632266400000|2021-09-21 23:20:00|381.42|378.62|382.13|379.33|382.13|379.33|380.99|378.19|0
1632266700000|2021-09-21 23:25:00|382.2|379.4|381.84|379.04|382.41|379.61|380.99|378.19|0
1632267000000|2021-09-21 23:30:00|382.13|379.33|381.98|379.18|382.55|379.75|381.13|378.33|0
1632267300000|2021-09-21 23:35:00|381.84|379.04|381.91|379.11|382.84|380.04|381.7|378.9|0
1632267600000|2021-09-21 23:40:00|381.55|378.75|382.41|379.61|382.84|380.04|381.55|378.75|0
1632267900000|2021-09-21 23:45:00|382.48|379.68|382.77|379.97|382.84|380.04|381.98|379.18|0
1632268200000|2021-09-21 23:50:00|383.12|380.32|383.83|381.03|384.41|381.61|383.12|380.32|0
1632268500000|2021-09-21 23:55:00|383.69|380.89|384.12|381.32|384.26|381.46|383.69|380.89|0
1632268800000|2021-09-22 00:00:00|384.41|381.61|386.13|383.33|387.28|384.48|384.41|381.61|0
1632269100000|2021-09-22 00:05:00|385.98|383.18|388.86|386.06|388.86|386.06|385.98|383.18|0
1632269400000|2021-09-22 00:10:00|388.72|385.92|388.72|385.92|389.87|387.07|388.72|385.92|0
1632269700000|2021-09-22 00:15:00|388.86|386.06|383.8|381|388.86|386.06|383.51|380.71|0
1632270000000|2021-09-22 00:20:00|383.73|380.93|384.67|381.87|385.11|382.31|383.51|380.71|0
1632270300000|2021-09-22 00:25:00|384.82|382.02|384.38|381.58|384.82|382.02|383.24|380.44|0
1632270600000|2021-09-22 00:30:00|384.24|381.44|384.81|382.01|385.1|382.3|383.52|380.72|0
1632270900000|2021-09-22 00:35:00|384.96|382.16|384.24|381.44|385.39|382.59|383.52|380.72|0
1632271200000|2021-09-22 00:40:00|384.38|381.58|385.53|382.73|386.11|383.31|384.09|381.29|0
1632271500000|2021-09-22 00:45:00|385.67|382.87|384.38|381.58|385.67|382.87|383.52|380.72|0
1632271800000|2021-09-22 00:50:00|384.31|381.51|384.95|382.15|385.09|382.29|384.31|381.51|0
1632272100000|2021-09-22 00:55:00|384.81|382.01|385.52|382.72|386.1|383.3|384.66|381.86|0
1632272400000|2021-09-22 01:00:00|385.38|382.58|386.53|383.73|386.82|384.02|384.95|382.15|0
1632272700000|2021-09-22 01:05:00|386.39|383.59|379.07|376.27|387.54|384.74|378.08|375.28|0
1632273000000|2021-09-22 01:10:00|378.5|375.7|373.26|370.46|378.5|375.7|373.19|370.39|0
1632273300000|2021-09-22 01:15:00|372.98|370.18|373.14|370.34|373.35|370.55|369.82|367.02|0
1632273600000|2021-09-22 01:20:00|372.93|370.13|368.84|366.04|372.93|370.13|368.84|366.04|0
1632273900000|2021-09-22 01:25:00|368.42|365.62|366.74|363.94|369.4|366.6|366.46|363.66|0
1632274200000|2021-09-22 01:30:00|367.02|364.22|367.71|364.91|368.35|365.55|365.06|362.26|0
1632274500000|2021-09-22 01:35:00|367.85|365.05|368.13|365.33|369.4|366.6|366.59|363.79|0
1632274800000|2021-09-22 01:40:00|368.06|365.26|368.41|365.61|369.33|366.53|367.85|365.05|0
1632275100000|2021-09-22 01:45:00|368.55|365.75|373.48|370.68|373.55|370.75|366.59|363.79|0
1632275400000|2021-09-22 01:50:00|373.55|370.75|371.74|368.94|373.55|370.75|369.64|366.84|0
1632275700000|2021-09-22 01:55:00|371.46|368.66|372.72|369.92|373.28|370.48|371.46|368.66|0
1632276000000|2021-09-22 02:00:00|372.51|369.71|376.45|373.65|376.81|374.01|371.87|369.07|0
1632276300000|2021-09-22 02:05:00|376.38|373.58|378.08|375.28|379.64|376.84|376.38|373.58|0
1632276600000|2021-09-22 02:10:00|377.87|375.07|376.38|373.58|378.79|375.99|375.67|372.87|0
1632276900000|2021-09-22 02:15:00|376.31|373.51|375.25|372.45|376.94|374.14|374.9|372.1|0
1632277200000|2021-09-22 02:20:00|375.32|372.52|375.1|372.3|375.67|372.87|374.96|372.16|0
1632277500000|2021-09-22 02:25:00|375.24|372.44|375.38|372.58|375.67|372.87|375.1|372.3|0
1632277800000|2021-09-22 02:30:00|375.24|372.44|376.51|373.71|377.22|374.42|375.24|372.44|0
1632278100000|2021-09-22 02:35:00|376.59|373.79|376.09|373.29|377.93|375.13|376.09|373.29|0
1632278400000|2021-09-22 02:40:00|375.94|373.14|375.59|372.79|375.94|373.14|375.24|372.44|0
1632278700000|2021-09-22 02:45:00|375.66|372.86|375.03|372.23|376.51|373.71|374.95|372.15|0
1632279000000|2021-09-22 02:50:00|375.09|372.29|374.1|371.3|375.09|372.29|372.42|369.62|0
1632279300000|2021-09-22 02:55:00|374.18|371.38|373.26|370.46|375.09|372.29|372.98|370.18|0
1632279600000|2021-09-22 03:00:00|373.4|370.6|373.4|370.6|373.68|370.88|372.83|370.03|0
1632279900000|2021-09-22 03:05:00|373.54|370.74|371.99|369.19|373.54|370.74|371.78|368.98|0
1632280200000|2021-09-22 03:10:00|372.13|369.33|371.29|368.49|373.11|370.31|370.87|368.07|0
1632280500000|2021-09-22 03:15:00|371.57|368.77|371.71|368.91|372.27|369.47|371.15|368.35|0
1632280800000|2021-09-22 03:20:00|371.57|368.77|371.42|368.62|371.71|368.91|371.14|368.34|0
1632281100000|2021-09-22 03:25:00|371.56|368.76|371.56|368.76|371.7|368.9|371.14|368.34|0
1632281400000|2021-09-22 03:30:00|371.49|368.69|371.84|369.04|372.54|369.74|371.49|368.69|0
1632281700000|2021-09-22 03:35:00|371.98|369.18|373.53|370.73|373.67|370.87|371.98|369.18|0
1632282000000|2021-09-22 03:40:00|373.67|370.87|373.66|370.86|374.16|371.36|373.18|370.38|0
1632282300000|2021-09-22 03:45:00|373.81|371.01|373.38|370.58|374.09|371.29|373.1|370.3|0
1632282600000|2021-09-22 03:50:00|373.52|370.72|372.82|370.02|373.52|370.72|372.4|369.6|0
1632282900000|2021-09-22 03:55:00|372.75|369.95|374.93|372.13|376.06|373.26|372.75|369.95|0
1632283200000|2021-09-22 04:00:00|374.79|371.99|374.5|371.7|375|372.2|374.22|371.42|0
1632283500000|2021-09-22 04:05:00|374.78|371.98|374.64|371.84|375.07|372.27|374.01|371.21|0
1632283800000|2021-09-22 04:10:00|374.5|371.7|374.29|371.49|374.92|372.12|374.22|371.42|0
1632284100000|2021-09-22 04:15:00|374.36|371.56|374.36|371.56|374.78|371.98|373.93|371.13|0
1632284400000|2021-09-22 04:20:00|374.22|371.42|374.64|371.84|374.92|372.12|374.07|371.27|0
1632284700000|2021-09-22 04:25:00|374.5|371.7|373.72|370.92|374.64|371.84|373.65|370.85|0
1632285000000|2021-09-22 04:30:00|373.79|370.99|374.21|371.41|374.49|371.69|373.65|370.85|0
1632285300000|2021-09-22 04:35:00|374.07|371.27|374.77|371.97|374.91|372.11|374.07|371.27|0
1632285600000|2021-09-22 04:40:00|374.63|371.83|374.49|371.69|374.91|372.11|374.35|371.55|0
1632285900000|2021-09-22 04:45:00|374.56|371.76|371.89|369.09|374.77|371.97|371.67|368.87|0
1632286200000|2021-09-22 04:50:00|372.03|369.23|372.23|369.43|372.66|369.86|371.95|369.15|0
1632286500000|2021-09-22 04:55:00|372.17|369.37|372.23|369.43|372.37|369.57|371.81|369.01|0
1632286800000|2021-09-22 05:00:00|372.37|369.57|369.99|367.19|372.51|369.71|369.85|367.05|0
1632287100000|2021-09-22 05:05:00|370.13|367.33|369.78|366.98|372.09|369.29|369.71|366.91|0
1632287400000|2021-09-22 05:10:00|369.85|367.05|369.36|366.56|370.41|367.61|368.87|366.07|0
1632287700000|2021-09-22 05:15:00|369.29|366.49|367.75|364.95|369.84|367.04|367.75|364.95|0
1632288000000|2021-09-22 05:20:00|367.61|364.81|367.96|365.16|368.17|365.37|366.36|363.56|0
1632288300000|2021-09-22 05:25:00|367.75|364.95|368.58|365.78|368.93|366.13|367.61|364.81|0
1632288600000|2021-09-22 05:30:00|368.44|365.64|368.86|366.06|369|366.2|368.44|365.64|0
1632288900000|2021-09-22 05:35:00|368.93|366.13|368.79|365.99|369.98|367.18|368.58|365.78|0
1632289200000|2021-09-22 05:40:00|368.86|366.06|368.58|365.78|369.49|366.69|368.3|365.5|0
1632289500000|2021-09-22 05:45:00|368.65|365.85|368.65|365.85|369.13|366.33|368.58|365.78|0
1632289800000|2021-09-22 05:50:00|368.58|365.78|368.92|366.12|369.13|366.33|367.6|364.8|0
1632290100000|2021-09-22 05:55:00|368.85|366.05|369.13|366.33|369.13|366.33|368.43|365.63|0
1632290400000|2021-09-22 06:00:00|368.99|366.19|368.85|366.05|368.99|366.19|367.32|364.52|0
1632290700000|2021-09-22 06:05:00|368.71|365.91|368.08|365.28|369.55|366.75|367.87|365.07|0
1632291000000|2021-09-22 06:10:00|368.29|365.49|366.76|363.96|368.85|366.05|366.48|363.68|0
1632291300000|2021-09-22 06:15:00|366.89|364.09|366.34|363.54|366.89|364.09|365.78|362.98|0
1632291600000|2021-09-22 06:20:00|366.2|363.4|365.5|362.7|366.34|363.54|364.81|362.01|0
1632291900000|2021-09-22 06:25:00|365.64|362.84|365.5|362.7|365.92|363.12|364.6|361.8|0
1632292200000|2021-09-22 06:30:00|365.36|362.56|363.56|360.76|365.92|363.12|363.28|360.48|0
1632292500000|2021-09-22 06:35:00|363.7|360.9|363.42|360.62|363.83|361.03|362.73|359.93|0
1632292800000|2021-09-22 06:40:00|363.7|360.9|364.39|361.59|364.94|362.14|363.28|360.48|0
1632293100000|2021-09-22 06:45:00|364.46|361.66|362.73|359.93|364.94|362.14|362.45|359.65|0
1632293400000|2021-09-22 06:50:00|362.86|360.06|363.55|360.75|363.83|361.03|362.59|359.79|0
1632293700000|2021-09-22 06:55:00|363.69|360.89|363.41|360.61|364.32|361.52|362.86|360.06|0
1632294000000|2021-09-22 07:00:00|363.27|360.47|362.43|359.63|363.97|361.17|357.95|355.15|0
1632294300000|2021-09-22 07:05:00|362.09|359.69|361.4|359|362.36|359.96|360.02|357.62|0
1632294600000|2021-09-22 07:10:00|360.92|358.52|361.33|358.93|361.95|359.55|360.84|358.44|0
1632294900000|2021-09-22 07:15:00|361.39|358.99|362.5|360.1|362.77|360.37|360.84|358.44|0
1632295200000|2021-09-22 07:20:00|362.57|360.17|361.8|359.4|362.57|360.17|361.53|359.13|0
1632295500000|2021-09-22 07:25:00|361.88|359.48|362.91|360.51|363.05|360.65|361.32|358.92|0
1632295800000|2021-09-22 07:30:00|362.84|360.44|362.91|360.51|363.04|360.64|362.49|360.09|0
1632296100000|2021-09-22 07:35:00|362.98|360.58|364.64|362.24|364.64|362.24|362.77|360.37|0
1632296400000|2021-09-22 07:40:00|364.57|362.17|365.95|363.55|366.37|363.97|364.43|362.03|0
1632296700000|2021-09-22 07:45:00|366.02|363.62|366.37|363.97|367.2|364.8|364.98|362.58|0
1632297000000|2021-09-22 07:50:00|366.51|364.11|368.18|365.78|369.44|367.04|366.44|364.04|0
1632297300000|2021-09-22 07:55:00|368.32|365.92|369.01|366.61|369.29|366.89|367.34|364.94|0
1632297600000|2021-09-22 08:00:00|369.15|366.75|368.73|366.33|369.43|367.03|368.17|365.77|0
1632297900000|2021-09-22 08:05:00|368.87|366.47|367.06|364.66|368.87|366.47|366.78|364.38|0
1632298200000|2021-09-22 08:10:00|366.92|364.52|365.02|362.62|367.06|364.66|364.89|362.49|0
1632298500000|2021-09-22 08:15:00|364.96|362.56|365.3|362.9|365.72|363.32|364.75|362.35|0
1632298800000|2021-09-22 08:20:00|365.16|362.76|365.02|362.62|365.3|362.9|364.33|361.93|0
1632299100000|2021-09-22 08:25:00|364.95|362.55|364.88|362.48|365.3|362.9|364.19|361.79|0
1632299400000|2021-09-22 08:30:00|364.74|362.34|364.32|361.92|365.3|362.9|363.56|361.16|0
1632299700000|2021-09-22 08:35:00|364.18|361.78|363.49|361.09|365.3|362.9|363.49|361.09|0
1632300000000|2021-09-22 08:40:00|363.42|361.02|362.93|360.53|364.74|362.34|362.79|360.39|0
1632300300000|2021-09-22 08:45:00|362.86|360.46|362.51|360.11|362.86|360.46|361.68|359.28|0
1632300600000|2021-09-22 08:50:00|362.45|360.05|361.96|359.56|362.45|360.05|361.54|359.14|0
1632300900000|2021-09-22 08:55:00|361.75|359.35|362.23|359.83|362.37|359.97|361.54|359.14|0
1632301200000|2021-09-22 09:00:00|362.09|359.69|361.26|358.86|362.23|359.83|361.26|358.86|0
1632301500000|2021-09-22 09:05:00|361.4|359|361.54|359.14|361.68|359.28|361.26|358.86|0
1632301800000|2021-09-22 09:10:00|361.4|359|361.67|359.27|361.95|359.55|361.4|359|0
1632302100000|2021-09-22 09:15:00|361.95|359.55|362.22|359.82|362.92|360.52|361.67|359.27|0
1632302400000|2021-09-22 09:20:00|362.09|359.69|362.22|359.82|362.5|360.1|361.67|359.27|0
1632302700000|2021-09-22 09:25:00|362.08|359.68|362.36|359.96|362.5|360.1|361.95|359.55|0
1632303000000|2021-09-22 09:30:00|362.64|360.24|364.86|362.46|364.93|362.53|362.64|360.24|0
1632303300000|2021-09-22 09:35:00|364.93|362.53|364.3|361.9|365.41|363.01|364.3|361.9|0
1632303600000|2021-09-22 09:40:00|364.16|361.76|364.58|362.18|364.99|362.59|364.02|361.62|0
1632303900000|2021-09-22 09:45:00|364.71|362.31|364.02|361.62|365.06|362.66|364.02|361.62|0
1632304200000|2021-09-22 09:50:00|364.16|361.76|362.63|360.23|364.16|361.76|362.07|359.67|0
1632304500000|2021-09-22 09:55:00|362.77|360.37|362.9|360.5|363.04|360.64|362.56|360.16|0
1632304800000|2021-09-22 10:00:00|362.49|360.09|361.52|359.12|362.7|360.3|361.1|358.7|0
1632305100000|2021-09-22 10:05:00|361.38|358.98|362.78|360.38|362.78|360.38|361.1|358.7|0
1632305400000|2021-09-22 10:10:00|362.71|360.31|361.24|358.84|362.71|360.31|361.1|358.7|0
1632305700000|2021-09-22 10:15:00|361.1|358.7|360.27|357.87|361.24|358.84|359.99|357.59|0
1632306000000|2021-09-22 10:20:00|360.13|357.73|360.27|357.87|360.68|358.28|359.85|357.45|0
1632306300000|2021-09-22 10:25:00|360.4|358|361.37|358.97|361.51|359.11|359.99|357.59|0
1632306600000|2021-09-22 10:30:00|361.3|358.9|361.92|359.52|362.06|359.66|361.23|358.83|0
1632306900000|2021-09-22 10:35:00|361.78|359.38|360.54|358.14|361.92|359.52|360.54|358.14|0
1632307200000|2021-09-22 10:40:00|360.4|358|361.09|358.69|361.36|358.96|359.29|356.89|0
1632307500000|2021-09-22 10:45:00|361.23|358.83|361.78|359.38|362.19|359.79|360.4|358|0
1632307800000|2021-09-22 10:50:00|361.71|359.31|361.71|359.31|361.99|359.59|361.09|358.69|0
1632308100000|2021-09-22 10:55:00|361.78|359.38|362.19|359.79|362.26|359.86|361.43|359.03|0
1632308400000|2021-09-22 11:00:00|362.61|360.21|362.74|360.34|363.44|361.04|362.05|359.65|0
1632308700000|2021-09-22 11:05:00|362.47|360.07|362.74|360.34|362.74|360.34|361.91|359.51|0
1632309000000|2021-09-22 11:10:00|362.67|360.27|362.6|360.2|362.74|360.34|362.18|359.78|0
1632309300000|2021-09-22 11:15:00|362.46|360.06|363.43|361.03|363.71|361.31|362.46|360.06|0
1632309600000|2021-09-22 11:20:00|363.29|360.89|362.46|360.06|363.71|361.31|362.46|360.06|0
1632309900000|2021-09-22 11:25:00|362.32|359.92|362.32|359.92|362.87|360.47|362.32|359.92|0
1632310200000|2021-09-22 11:30:00|362.46|360.06|361.48|359.08|362.6|360.2|361.21|358.81|0
1632310500000|2021-09-22 11:35:00|361.35|358.95|361.9|359.5|362.18|359.78|361.28|358.88|0
1632310800000|2021-09-22 11:40:00|361.76|359.36|362.04|359.64|362.17|359.77|361.76|359.36|0
1632311100000|2021-09-22 11:45:00|362.03|359.63|362.17|359.77|362.17|359.77|361.76|359.36|0
1632311400000|2021-09-22 11:50:00|362.45|360.05|362.03|359.63|362.45|360.05|361.75|359.35|0
1632311700000|2021-09-22 11:55:00|362.17|359.77|362.17|359.77|362.72|360.32|362.03|359.63|0
1632312000000|2021-09-22 12:00:00|362.03|359.63|361.75|359.35|362.03|359.63|361.61|359.21|0
1632312300000|2021-09-22 12:05:00|361.89|359.49|361.75|359.35|362.03|359.63|361.61|359.21|0
1632312600000|2021-09-22 12:10:00|361.61|359.21|362.16|359.76|362.3|359.9|361.47|359.07|0
1632312900000|2021-09-22 12:15:00|362.02|359.62|361.47|359.07|362.44|360.04|361.47|359.07|0
1632313200000|2021-09-22 12:20:00|361.61|359.21|361.61|359.21|361.61|359.21|361.33|358.93|0
1632313500000|2021-09-22 12:25:00|361.47|359.07|360.77|358.37|361.74|359.34|360.77|358.37|0
1632313800000|2021-09-22 12:30:00|360.91|358.51|360.36|357.96|361.05|358.65|360.36|357.96|0
1632314100000|2021-09-22 12:35:00|360.5|358.1|360.77|358.37|361.05|358.65|360.36|357.96|0
1632314400000|2021-09-22 12:40:00|360.84|358.44|359.66|357.26|361.05|358.65|359.53|357.13|0
1632314700000|2021-09-22 12:45:00|359.8|357.4|360.21|357.81|360.63|358.23|359.53|357.13|0
1632315000000|2021-09-22 12:50:00|360.35|357.95|360.35|357.95|360.49|358.09|359.94|357.54|0
1632315300000|2021-09-22 12:55:00|360.49|358.09|360.49|358.09|360.76|358.36|360.35|357.95|0
1632315600000|2021-09-22 13:00:00|360.35|357.95|358.83|356.43|360.35|357.95|358.55|356.15|0
1632315900000|2021-09-22 13:05:00|358.97|356.57|359.38|356.98|359.38|356.98|358|355.6|0
1632316200000|2021-09-22 13:10:00|359.52|357.12|361.86|359.46|362.14|359.74|359.52|357.12|0
1632316500000|2021-09-22 13:15:00|361.59|359.19|362.35|359.95|363.11|360.71|360.9|358.5|0
1632316800000|2021-09-22 13:20:00|362.42|360.02|363.25|360.85|363.39|360.99|361.72|359.32|0
1632317100000|2021-09-22 13:25:00|363.11|360.71|361.44|359.04|364.08|361.68|361.44|359.04|0
1632317400000|2021-09-22 13:30:00|361.31|358.91|364.22|361.82|364.5|362.1|361.31|358.91|0
1632317700000|2021-09-22 13:35:00|364.78|362.38|365.33|362.93|365.89|363.49|363.38|360.98|0
1632318000000|2021-09-22 13:40:00|365.61|363.21|365.47|363.07|367.15|364.75|364.63|362.23|0
1632318300000|2021-09-22 13:45:00|366.03|363.63|364.49|362.09|366.03|363.63|363.24|360.84|0
1632318600000|2021-09-22 13:50:00|364.77|362.37|362.68|360.28|365.19|362.79|362.27|359.87|0
1632318900000|2021-09-22 13:55:00|362.27|359.87|358.26|355.86|362.27|359.87|358.26|355.86|0
1632319200000|2021-09-22 14:00:00|357.71|355.31|355.1|352.7|357.98|355.58|354.28|351.88|0
1632319500000|2021-09-22 14:05:00|355.24|352.84|354.69|352.29|355.51|353.11|353.19|350.79|0
1632319800000|2021-09-22 14:10:00|354.55|352.15|356.33|353.93|358.53|356.13|354.55|352.15|0
1632320100000|2021-09-22 14:15:00|355.92|353.52|354.55|352.15|356.06|353.66|354.41|352.01|0
1632320400000|2021-09-22 14:20:00|354.41|352.01|354.41|352.01|355.37|352.97|354.41|352.01|0
1632320700000|2021-09-22 14:25:00|354.82|352.42|349.83|347.43|354.96|352.56|349.01|346.61|0
1632321000000|2021-09-22 14:30:00|349.56|347.16|348.19|345.79|349.97|347.57|347.51|345.11|0
1632321300000|2021-09-22 14:35:00|348.32|345.92|350.77|348.37|351.72|349.32|347.78|345.38|0
1632321600000|2021-09-22 14:40:00|350.63|348.23|351.58|349.18|352.27|349.87|350.08|347.68|0
1632321900000|2021-09-22 14:45:00|351.38|348.98|351.44|349.04|352.95|350.55|350.9|348.5|0
1632322200000|2021-09-22 14:50:00|351.17|348.77|351.85|349.45|353.08|350.68|350.49|348.09|0
1632322500000|2021-09-22 14:55:00|351.71|349.31|349.4|347|351.71|349.31|348.85|346.45|0
1632322800000|2021-09-22 15:00:00|349.12|346.72|347.5|345.1|349.12|346.72|335.22|332.82|0
1632323100000|2021-09-22 15:05:00|347.37|344.97|347.36|344.96|347.37|344.97|346.55|344.15|0
1632323400000|2021-09-22 15:10:00|347.5|345.1|347.63|345.23|349.11|346.71|347.09|344.69|0
1632323700000|2021-09-22 15:15:00|347.49|345.09|346.68|344.28|347.9|345.5|346.41|344.01|0
1632324000000|2021-09-22 15:20:00|346.81|344.41|347.49|345.09|347.62|345.22|346.4|344|0
1632324300000|2021-09-22 15:25:00|347.35|344.95|347.08|344.68|347.9|345.5|346.94|344.54|0
1632324600000|2021-09-22 15:30:00|347.22|344.82|345.18|342.78|347.22|344.82|344.64|342.24|0
1632324900000|2021-09-22 15:35:00|345.32|342.92|344.5|342.1|345.32|342.92|344.23|341.83|0
1632325200000|2021-09-22 15:40:00|344.64|342.24|343.42|341.02|344.91|342.51|343.29|340.89|0
1632325500000|2021-09-22 15:45:00|343.29|340.89|343.29|340.89|343.69|341.29|342.34|339.94|0
1632325800000|2021-09-22 15:50:00|343.42|341.02|343.96|341.56|344.9|342.5|340.06|337.66|0
1632326100000|2021-09-22 15:55:00|344.36|341.96|343.94|341.54|344.92|342.52|341.73|339.33|0
1632326400000|2021-09-22 16:00:00|344.2|341.8|345.01|342.61|345.55|343.15|343.8|341.4|0
1632326700000|2021-09-22 16:05:00|345.14|342.74|346.22|343.82|346.49|344.09|344.34|341.94|0
1632327000000|2021-09-22 16:10:00|346.09|343.69|345.95|343.55|346.36|343.96|345.14|342.74|0
1632327300000|2021-09-22 16:15:00|345.82|343.42|346.49|344.09|346.62|344.22|345.41|343.01|0
1632327600000|2021-09-22 16:20:00|346.35|343.95|345.27|342.87|346.35|343.95|344.87|342.47|0
1632327900000|2021-09-22 16:25:00|345.54|343.14|344.87|342.47|345.54|343.14|344.6|342.2|0
1632328200000|2021-09-22 16:30:00|344.6|342.2|344.33|341.93|344.87|342.47|343.92|341.52|0
1632328500000|2021-09-22 16:35:00|344.46|342.06|344.46|342.06|344.73|342.33|343.79|341.39|0
1632328800000|2021-09-22 16:40:00|344.59|342.19|345.67|343.27|345.67|343.27|344.19|341.79|0
1632329100000|2021-09-22 16:45:00|345.54|343.14|345.8|343.4|345.94|343.54|344.73|342.33|0
1632329400000|2021-09-22 16:50:00|345.94|343.54|347.42|345.02|347.42|345.02|344.99|342.59|0
1632329700000|2021-09-22 16:55:00|347.56|345.16|346.75|344.35|347.69|345.29|346.47|344.07|0
1632330000000|2021-09-22 17:00:00|346.88|344.48|348.5|346.1|348.64|346.24|346.61|344.21|0
1632330300000|2021-09-22 17:05:00|348.64|346.24|349.18|346.78|349.18|346.78|347.69|345.29|0
1632330600000|2021-09-22 17:10:00|349.04|346.64|349.59|347.19|349.86|347.46|348.77|346.37|0
1632330900000|2021-09-22 17:15:00|349.45|347.05|349.72|347.32|350.4|348|348.5|346.1|0
1632331200000|2021-09-22 17:20:00|349.86|347.46|348.77|346.37|349.86|347.46|348.5|346.1|0
1632331500000|2021-09-22 17:25:00|348.9|346.5|347.68|345.28|348.9|346.5|347.41|345.01|0
1632331800000|2021-09-22 17:30:00|347.82|345.42|347.27|344.87|348.22|345.82|346.87|344.47|0
1632332100000|2021-09-22 17:35:00|347.41|345.01|348.63|346.23|349.58|347.18|347.27|344.87|0
1632332400000|2021-09-22 17:40:00|348.76|346.36|348.76|346.36|349.31|346.91|348.22|345.82|0
1632332700000|2021-09-22 17:45:00|348.9|346.5|349.71|347.31|349.71|347.31|348.35|345.95|0
1632333000000|2021-09-22 17:50:00|349.85|347.45|350.66|348.26|351.75|349.35|349.85|347.45|0
1632333300000|2021-09-22 17:55:00|350.8|348.4|349.3|346.9|351.48|349.08|349.3|346.9|0
1632333600000|2021-09-22 18:00:00|354.15|351.75|340.92|338.52|354.56|352.16|340.25|337.85|0
1632333900000|2021-09-22 18:05:00|340.39|337.99|343.41|341.01|345.44|343.04|339.58|337.18|0
1632334200000|2021-09-22 18:10:00|342.8|340.4|339.18|336.78|343.07|340.67|339.05|336.65|0
1632334500000|2021-09-22 18:15:00|339.05|336.65|340.38|337.98|340.52|338.12|337.04|334.64|0
1632334800000|2021-09-22 18:20:00|339.98|337.58|342.66|340.26|344.01|341.61|339.04|336.64|0
1632335100000|2021-09-22 18:25:00|342.53|340.13|339.98|337.58|343.47|341.07|339.71|337.31|0
1632335400000|2021-09-22 18:30:00|340.24|337.84|340.64|338.24|342.93|340.53|338.91|336.51|0
1632335700000|2021-09-22 18:35:00|340.91|338.51|344.55|342.15|345.09|342.69|339.57|337.17|0
1632336000000|2021-09-22 18:40:00|345.36|342.96|346.44|344.04|348.75|346.35|344.14|341.74|0
1632336300000|2021-09-22 18:45:00|346.98|344.58|351.35|348.95|351.89|349.49|345.9|343.5|0
1632336600000|2021-09-22 18:50:00|351.48|349.08|351.91|349.51|357.87|355.47|350.69|348.29|0
1632336900000|2021-09-22 18:55:00|351.37|348.97|351.38|348.98|353.84|351.44|350.56|348.16|0
1632337200000|2021-09-22 19:00:00|352.34|349.94|351.65|349.25|353.84|351.44|350.42|348.02|0
1632337500000|2021-09-22 19:05:00|351.92|349.52|350.01|347.61|354.11|351.71|350.01|347.61|0
1632337800000|2021-09-22 19:10:00|349.88|347.48|345|342.6|350.97|348.57|344.73|342.33|0
1632338100000|2021-09-22 19:15:00|344.87|342.47|341.64|339.24|345.54|343.14|341.64|339.24|0
1632338400000|2021-09-22 19:20:00|341.91|339.51|342.02|339.62|346.76|344.36|340.17|337.77|0
1632338700000|2021-09-22 19:25:00|341.89|339.49|343.63|341.23|344.31|341.91|341.75|339.35|0
1632339000000|2021-09-22 19:30:00|343.9|341.5|346.46|344.06|347.82|345.42|343.36|340.96|0
1632339300000|2021-09-22 19:35:00|346.73|344.33|342.55|340.15|347|344.6|342.55|340.15|0
1632339600000|2021-09-22 19:40:00|342.69|340.29|347|344.6|347.68|345.28|342.42|340.02|0
1632339900000|2021-09-22 19:45:00|346.73|344.33|348.49|346.09|348.49|346.09|345.78|343.38|0
1632340200000|2021-09-22 19:50:00|349.31|346.91|348.08|345.68|350.67|348.27|346.46|344.06|0
1632340500000|2021-09-22 19:55:00|348.22|345.82|349.44|347.04|351.48|349.08|348.08|345.68|0
1632340800000|2021-09-22 20:00:00|349.98|347.58|348|345.6|351.21|348.81|347.06|344.66|0
1632341100000|2021-09-22 20:05:00|348.13|345.73|348.75|346.35|349.22|346.82|347.72|345.32|0
1632341400000|2021-09-22 20:10:00|348.68|346.28|347.99|345.59|349.22|346.82|346.5|344.1|0
1632341700000|2021-09-22 20:15:00|348.33|345.53|348.6|345.8|348.6|345.8|347.79|344.99|0
1632342000000|2021-09-22 20:20:00|348.74|345.94|348.6|345.8|348.74|345.94|348.19|345.39|0
1632342300000|2021-09-22 20:25:00|348.67|345.87|348.46|345.66|348.87|346.07|348.32|345.52|0
1632342600000|2021-09-22 20:30:00|348.6|345.8|349.48|346.68|349.55|346.75|348.6|345.8|0
1632342900000|2021-09-22 20:35:00|349.55|346.75|348.86|346.06|349.68|346.88|348.73|345.93|0
1632343200000|2021-09-22 20:40:00|348.73|345.93|348.45|345.65|348.86|346.06|348.32|345.52|0
1632343500000|2021-09-22 20:45:00|348.59|345.79|349.27|346.47|349.27|346.47|348.05|345.25|0
1632343800000|2021-09-22 20:50:00|349.13|346.33|348.18|345.38|349.27|346.47|348.18|345.38|0
1632344100000|2021-09-22 20:55:00|348.25|345.45|348.11|345.31|348.45|345.65|347.5|344.7|0
1632344400000|2021-09-22 21:00:00|348.14|345.34|348.18|345.38|348.34|345.54|348.14|345.34|0
1632344700000|2021-09-22 21:05:00|348.14|345.34|348.21|345.41|348.38|345.58|348.14|345.34|0
1632345000000|2021-09-22 21:10:00|348.27|345.47|348.41|345.61|348.51|345.71|348.17|345.37|0
1632345300000|2021-09-22 21:15:00|348.36|345.56|348.21|345.41|348.36|345.56|348.14|345.34|0
1632345600000|2021-09-22 21:20:00|348.35|345.55|348.32|345.52|348.38|345.58|348.17|345.37|0
1632345900000|2021-09-22 21:25:00|348.17|345.37|348.29|345.49|348.35|345.55|348.17|345.37|0
1632346200000|2021-09-22 21:30:00|348.31|345.51|348.13|345.33|348.33|345.53|348.09|345.29|0
1632346500000|2021-09-22 21:35:00|348.19|345.39|348.17|345.37|348.19|345.39|348.17|345.37|0
1632346800000|2021-09-22 21:40:00|348.33|345.53|348.32|345.52|348.33|345.53|348.32|345.52|0
1632347100000|2021-09-22 21:45:00|348.31|345.51|348.11|345.31|348.31|345.51|348.11|345.31|0
1632347400000|2021-09-22 21:50:00|348.34|345.54|348.17|345.37|348.34|345.54|348.09|345.29|0
1632347700000|2021-09-22 21:55:00|348.33|345.53|348.27|345.47|348.35|345.55|348.27|345.47|0
1632348000000|2021-09-22 22:00:00|348.5|345.7|347.27|344.47|348.5|345.7|347.07|344.27|0
1632348300000|2021-09-22 22:05:00|347.34|344.54|348.15|345.35|348.22|345.42|347.27|344.47|0
1632348600000|2021-09-22 22:10:00|348.02|345.22|347.47|344.67|348.15|345.35|347.2|344.4|0
1632348900000|2021-09-22 22:15:00|347.34|344.54|347.2|344.4|347.61|344.81|347.06|344.26|0
1632349200000|2021-09-22 22:20:00|347.33|344.53|346.93|344.13|347.61|344.81|346.65|343.85|0
1632349500000|2021-09-22 22:25:00|346.79|343.99|347.67|344.87|347.87|345.07|346.79|343.99|0
1632349800000|2021-09-22 22:30:00|347.54|344.74|347.87|345.07|348.01|345.21|346.79|343.99|0
1632350100000|2021-09-22 22:35:00|348.01|345.21|346.78|343.98|348.28|345.48|346.51|343.71|0
1632350400000|2021-09-22 22:40:00|346.65|343.85|346.65|343.85|346.92|344.12|346.51|343.71|0
1632350700000|2021-09-22 22:45:00|346.58|343.78|346.92|344.12|346.92|344.12|346.38|343.58|0
1632351000000|2021-09-22 22:50:00|346.78|343.98|346.92|344.12|346.92|344.12|346.37|343.57|0
1632351300000|2021-09-22 22:55:00|346.91|344.11|346.51|343.71|347.05|344.25|346.24|343.44|0
1632351600000|2021-09-22 23:00:00|346.37|343.57|345.96|343.16|346.37|343.57|345.96|343.16|0
1632351900000|2021-09-22 23:05:00|345.83|343.03|345.96|343.16|346.1|343.3|345.69|342.89|0
1632352200000|2021-09-22 23:10:00|345.83|343.03|345.28|342.48|345.96|343.16|345.15|342.35|0
1632352500000|2021-09-22 23:15:00|345.15|342.35|344.61|341.81|345.15|342.35|344.61|341.81|0
1632352800000|2021-09-22 23:20:00|344.74|341.94|345.49|342.69|345.49|342.69|344.61|341.81|0
1632353100000|2021-09-22 23:25:00|345.55|342.75|345.41|342.61|345.55|342.75|345.14|342.34|0
1632353400000|2021-09-22 23:30:00|345.28|342.48|346.22|343.42|346.36|343.56|345.28|342.48|0
1632353700000|2021-09-22 23:35:00|346.36|343.56|346.36|343.56|346.63|343.83|345.82|343.02|0
1632354000000|2021-09-22 23:40:00|346.49|343.69|346.43|343.63|346.76|343.96|345.95|343.15|0
1632354300000|2021-09-22 23:45:00|346.36|343.56|346.49|343.69|346.62|343.82|346.08|343.28|0
1632354600000|2021-09-22 23:50:00|346.35|343.55|345.34|342.54|347.03|344.23|345.27|342.47|0
1632354900000|2021-09-22 23:55:00|345.27|342.47|345|342.2|345.27|342.47|344.66|341.86|0
1632355200000|2021-09-23 00:00:00|344.86|342.06|343.78|340.98|345|342.2|343.24|340.44|0
1632355500000|2021-09-23 00:05:00|343.72|340.92|343.11|340.31|343.78|340.98|343.11|340.31|0
1632355800000|2021-09-23 00:10:00|343.24|340.44|343.37|340.57|343.51|340.71|342.84|340.04|0
1632356100000|2021-09-23 00:15:00|343.51|340.71|343.1|340.3|343.64|340.84|342.7|339.9|0
1632356400000|2021-09-23 00:20:00|343.24|340.44|344.04|341.24|344.45|341.65|342.7|339.9|0
1632356700000|2021-09-23 00:25:00|343.77|340.97|343.77|340.97|343.91|341.11|343.37|340.57|0
1632357000000|2021-09-23 00:30:00|343.84|341.04|344.98|342.18|345.73|342.93|343.84|341.04|0
1632357300000|2021-09-23 00:35:00|344.85|342.05|344.44|341.64|344.85|342.05|344.44|341.64|0
1632357600000|2021-09-23 00:40:00|344.58|341.78|343.77|340.97|344.85|342.05|343.63|340.83|0
1632357900000|2021-09-23 00:45:00|343.63|340.83|343.76|340.96|343.9|341.1|343.5|340.7|0
1632358200000|2021-09-23 00:50:00|343.7|340.9|343.63|340.83|344.57|341.77|343.63|340.83|0
1632358500000|2021-09-23 00:55:00|343.76|340.96|343.36|340.56|343.9|341.1|343.09|340.29|0
1632358800000|2021-09-23 01:00:00|343.22|340.42|343.89|341.09|344.16|341.36|343.09|340.29|0
1632359100000|2021-09-23 01:05:00|343.76|340.96|344.37|341.57|344.43|341.63|343.76|340.96|0
1632359400000|2021-09-23 01:10:00|344.43|341.63|344.43|341.63|344.57|341.77|343.89|341.09|0
1632359700000|2021-09-23 01:15:00|344.57|341.77|343.89|341.09|345.24|342.44|343.48|340.68|0
1632360000000|2021-09-23 01:20:00|343.82|341.02|342.54|339.74|343.89|341.09|342|339.2|0
1632360300000|2021-09-23 01:25:00|342.68|339.88|342|339.2|342.68|339.88|342|339.2|0
1632360600000|2021-09-23 01:30:00|341.87|339.07|340.93|338.13|342|339.2|340.79|337.99|0
1632360900000|2021-09-23 01:35:00|340.79|337.99|341.73|338.93|341.86|339.06|340.79|337.99|0
1632361200000|2021-09-23 01:40:00|341.8|339|341.73|338.93|342.27|339.47|341.46|338.66|0
1632361500000|2021-09-23 01:45:00|341.59|338.79|341.46|338.66|341.86|339.06|341.06|338.26|0
1632361800000|2021-09-23 01:50:00|341.39|338.59|342.53|339.73|342.67|339.87|341.32|338.52|0
1632362100000|2021-09-23 01:55:00|342.4|339.6|342.26|339.46|342.8|340|341.59|338.79|0
1632362400000|2021-09-23 02:00:00|342.39|339.59|343.6|340.8|343.74|340.94|341.72|338.92|0
1632362700000|2021-09-23 02:05:00|343.47|340.67|342.73|339.93|343.54|340.74|342.39|339.59|0
1632363000000|2021-09-23 02:10:00|342.79|339.99|342.39|339.59|343.06|340.26|342.25|339.45|0
1632363300000|2021-09-23 02:15:00|342.25|339.45|342.52|339.72|342.93|340.13|342.12|339.32|0
1632363600000|2021-09-23 02:20:00|342.46|339.66|343.46|340.66|343.6|340.8|342.32|339.52|0
1632363900000|2021-09-23 02:25:00|343.6|340.8|342.38|339.58|343.87|341.07|341.98|339.18|0
1632364200000|2021-09-23 02:30:00|342.25|339.45|343.32|340.52|343.46|340.66|342.25|339.45|0
1632364500000|2021-09-23 02:35:00|343.39|340.59|344|341.2|344.13|341.33|342.65|339.85|0
1632364800000|2021-09-23 02:40:00|344.07|341.27|344.4|341.6|344.94|342.14|343.86|341.06|0
1632365100000|2021-09-23 02:45:00|344.26|341.46|343.86|341.06|344.8|342|343.86|341.06|0
1632365400000|2021-09-23 02:50:00|343.99|341.19|343.72|340.92|344.26|341.46|343.59|340.79|0
1632365700000|2021-09-23 02:55:00|343.79|340.99|343.38|340.58|343.86|341.06|343.05|340.25|0
1632366000000|2021-09-23 03:00:00|343.05|340.25|343.04|340.24|343.58|340.78|342.64|339.84|0
1632366300000|2021-09-23 03:05:00|342.91|340.11|343.18|340.38|343.31|340.51|342.77|339.97|0
1632366600000|2021-09-23 03:10:00|343.31|340.51|343.17|340.37|343.79|340.99|343.04|340.24|0
1632366900000|2021-09-23 03:15:00|343.31|340.51|343.44|340.64|343.58|340.78|343.17|340.37|0
1632367200000|2021-09-23 03:20:00|343.31|340.51|342.3|339.5|343.44|340.64|342.1|339.3|0
1632367500000|2021-09-23 03:25:00|342.23|339.43|342.5|339.7|342.63|339.83|342.09|339.29|0
1632367800000|2021-09-23 03:30:00|342.63|339.83|343.44|340.64|343.57|340.77|342.5|339.7|0
1632368100000|2021-09-23 03:35:00|343.51|340.71|343.64|340.84|343.71|340.91|343.17|340.37|0
1632368400000|2021-09-23 03:40:00|343.57|340.77|343.57|340.77|343.84|341.04|343.3|340.5|0
1632368700000|2021-09-23 03:45:00|343.43|340.63|343.43|340.63|343.7|340.9|343.43|340.63|0
1632369000000|2021-09-23 03:50:00|343.5|340.7|343.43|340.63|343.7|340.9|343.3|340.5|0
1632369300000|2021-09-23 03:55:00|343.3|340.5|343.97|341.17|343.97|341.17|343.29|340.49|0
1632369600000|2021-09-23 04:00:00|344.1|341.3|343.56|340.76|344.24|341.44|343.43|340.63|0
1632369900000|2021-09-23 04:05:00|343.7|340.9|344.23|341.43|344.23|341.43|343.5|340.7|0
1632370200000|2021-09-23 04:10:00|344.37|341.57|343.42|340.62|344.37|341.57|343.42|340.62|0
1632370500000|2021-09-23 04:15:00|343.56|340.76|343.83|341.03|343.96|341.16|343.56|340.76|0
1632370800000|2021-09-23 04:20:00|343.82|341.02|343.82|341.02|343.96|341.16|343.56|340.76|0
1632371100000|2021-09-23 04:25:00|343.76|340.96|343.55|340.75|343.82|341.02|343.42|340.62|0
1632371400000|2021-09-23 04:30:00|343.42|340.62|343.95|341.15|343.96|341.16|343.01|340.21|0
1632371700000|2021-09-23 04:35:00|343.82|341.02|343.68|340.88|344.22|341.42|343.48|340.68|0
1632372000000|2021-09-23 04:40:00|343.75|340.95|343.68|340.88|343.82|341.02|343.55|340.75|0
1632372300000|2021-09-23 04:45:00|343.62|340.82|343.62|340.82|343.68|340.88|343.48|340.68|0
1632372600000|2021-09-23 04:50:00|343.68|340.88|343.41|340.61|343.68|340.88|343.41|340.61|0
1632372900000|2021-09-23 04:55:00|343.48|340.68|343|340.2|343.54|340.74|342.6|339.8|0
1632373200000|2021-09-23 05:00:00|343.14|340.34|343.34|340.54|343.54|340.74|342.87|340.07|0
1632373500000|2021-09-23 05:05:00|343.27|340.47|342.73|339.93|343.41|340.61|342.33|339.53|0
1632373800000|2021-09-23 05:10:00|342.6|339.8|342.59|339.79|342.86|340.06|341.79|338.99|0
1632374100000|2021-09-23 05:15:00|342.66|339.86|342.59|339.79|342.73|339.93|341.92|339.12|0
1632374400000|2021-09-23 05:20:00|342.53|339.73|342.86|340.06|343.47|340.67|342.46|339.66|0
1632374700000|2021-09-23 05:25:00|342.79|339.99|343.06|340.26|343.53|340.73|342.79|339.99|0
1632375000000|2021-09-23 05:30:00|343.13|340.33|342.99|340.19|343.4|340.6|342.72|339.92|0
1632375300000|2021-09-23 05:35:00|343.13|340.33|342.05|339.25|343.13|340.33|342.05|339.25|0
1632375600000|2021-09-23 05:40:00|342.18|339.38|341.91|339.11|342.45|339.65|341.91|339.11|0
1632375900000|2021-09-23 05:45:00|342.05|339.25|342.04|339.24|342.18|339.38|341.91|339.11|0
1632376200000|2021-09-23 05:50:00|342.18|339.38|341.77|338.97|342.18|339.38|341.77|338.97|0
1632376500000|2021-09-23 05:55:00|341.91|339.11|342.04|339.24|342.25|339.45|341.77|338.97|0
1632376800000|2021-09-23 06:00:00|342.17|339.37|342.58|339.78|342.58|339.78|341.5|338.7|0
1632377100000|2021-09-23 06:05:00|342.71|339.91|343.38|340.58|343.52|340.72|342.31|339.51|0
1632377400000|2021-09-23 06:10:00|343.52|340.72|342.71|339.91|343.52|340.72|342.57|339.77|0
1632377700000|2021-09-23 06:15:00|342.64|339.84|342.97|340.17|343.11|340.31|342.3|339.5|0
1632378000000|2021-09-23 06:20:00|343.11|340.31|342.97|340.17|343.11|340.31|342.57|339.77|0
1632378300000|2021-09-23 06:25:00|343.11|340.31|342.84|340.04|343.11|340.31|342.7|339.9|0
1632378600000|2021-09-23 06:30:00|342.91|340.11|342.3|339.5|342.91|340.11|342.3|339.5|0
1632378900000|2021-09-23 06:35:00|342.16|339.36|342.16|339.36|342.3|339.5|341.89|339.09|0
1632379200000|2021-09-23 06:40:00|342.03|339.23|341.49|338.69|342.29|339.49|341.49|338.69|0
1632379500000|2021-09-23 06:45:00|341.42|338.62|339.48|336.68|341.49|338.69|339.34|336.54|0
1632379800000|2021-09-23 06:50:00|339.41|336.61|337.87|335.07|339.41|336.61|337.74|334.94|0
1632380100000|2021-09-23 06:55:00|337.81|335.01|338|335.2|338.07|335.27|337.21|334.41|0
1632380400000|2021-09-23 07:00:00|338.14|335.34|339.47|336.67|339.6|336.8|337.34|334.54|0
1632380700000|2021-09-23 07:05:00|339.27|336.87|337.8|335.4|342.34|339.94|336.31|333.91|0
1632381000000|2021-09-23 07:10:00|337.67|335.27|337.6|335.2|337.93|335.53|336.86|334.46|0
1632381300000|2021-09-23 07:15:00|337.53|335.13|337.66|335.26|338.07|335.67|336.99|334.59|0
1632381600000|2021-09-23 07:20:00|337.73|335.33|336.73|334.33|337.73|335.33|336.46|334.06|0
1632381900000|2021-09-23 07:25:00|336.66|334.26|336.72|334.32|336.86|334.46|336.32|333.92|0
1632382200000|2021-09-23 07:30:00|337.79|335.39|335.12|332.72|338.06|335.66|334.06|331.66|0
1632382500000|2021-09-23 07:35:00|335.19|332.79|335.25|332.85|335.39|332.99|334.46|332.06|0
1632382800000|2021-09-23 07:40:00|335.12|332.72|332.73|330.33|335.12|332.72|332.46|330.06|0
1632383100000|2021-09-23 07:45:00|332.59|330.19|332.06|329.66|332.79|330.39|331.8|329.4|0
1632383400000|2021-09-23 07:50:00|331.93|329.53|332.72|330.32|332.72|330.32|331.66|329.26|0
1632383700000|2021-09-23 07:55:00|332.59|330.19|331.27|328.87|332.72|330.32|331.13|328.73|0
1632384000000|2021-09-23 08:00:00|331.4|329|332.04|329.64|333.81|331.41|331.13|328.73|0
1632384300000|2021-09-23 08:05:00|331.91|329.51|332.04|329.64|332.41|330.01|331.25|328.85|0
1632384600000|2021-09-23 08:10:00|332.11|329.71|332.04|329.64|332.17|329.77|331.12|328.72|0
1632384900000|2021-09-23 08:15:00|331.91|329.51|331.25|328.85|331.98|329.58|330.98|328.58|0
1632385200000|2021-09-23 08:20:00|331.11|328.71|331.31|328.91|331.51|329.11|330.59|328.19|0
1632385500000|2021-09-23 08:25:00|331.38|328.98|331.24|328.84|331.51|329.11|330.98|328.58|0
1632385800000|2021-09-23 08:30:00|331.37|328.97|331.24|328.84|331.37|328.97|331.11|328.71|0
1632386100000|2021-09-23 08:35:00|331.31|328.91|330.32|327.92|331.37|328.97|329.92|327.52|0
1632386400000|2021-09-23 08:40:00|330.18|327.78|330.58|328.18|330.71|328.31|330.05|327.65|0
1632386700000|2021-09-23 08:45:00|330.71|328.31|330.44|328.04|330.71|328.31|330.05|327.65|0
1632387000000|2021-09-23 08:50:00|330.31|327.91|330.31|327.91|330.97|328.57|330.31|327.91|0
1632387300000|2021-09-23 08:55:00|330.44|328.04|330.31|327.91|330.44|328.04|330.05|327.65|0
1632387600000|2021-09-23 09:00:00|330.44|328.04|330.31|327.91|330.57|328.17|330.04|327.64|0
1632387900000|2021-09-23 09:05:00|330.17|327.77|330.17|327.77|331.1|328.7|326.5|324.1|0
1632388200000|2021-09-23 09:10:00|330.3|327.9|328.27|325.87|330.3|327.9|327.41|325.01|0
1632388500000|2021-09-23 09:15:00|328.2|325.8|328.46|326.06|328.72|326.32|327.94|325.54|0
1632388800000|2021-09-23 09:20:00|328.4|326|328.59|326.19|328.59|326.19|327.15|324.75|0
1632389100000|2021-09-23 09:25:00|328.85|326.45|328.59|326.19|329.25|326.85|328.59|326.19|0
1632389400000|2021-09-23 09:30:00|328.72|326.32|328.59|326.19|328.92|326.52|328.19|325.79|0
1632389700000|2021-09-23 09:35:00|328.72|326.32|328.58|326.18|329.05|326.65|328.45|326.05|0
1632390000000|2021-09-23 09:40:00|328.65|326.25|330.03|327.63|330.56|328.16|328.58|326.18|0
1632390300000|2021-09-23 09:45:00|329.9|327.5|330.69|328.29|330.82|328.42|329.9|327.5|0
1632390600000|2021-09-23 09:50:00|330.82|328.42|330.75|328.35|331.35|328.95|330.36|327.96|0
1632390900000|2021-09-23 09:55:00|330.82|328.42|330.16|327.76|330.82|328.42|329.96|327.56|0
1632391200000|2021-09-23 10:00:00|330.22|327.82|329.63|327.23|330.42|328.02|329.5|327.1|0
1632391500000|2021-09-23 10:05:00|329.49|327.09|329.62|327.22|329.62|327.22|328.84|326.44|0
1632391800000|2021-09-23 10:10:00|329.49|327.09|334.46|332.06|335.72|333.32|329.36|326.96|0
1632392100000|2021-09-23 10:15:00|334.78|332.38|335.2|332.8|337.2|334.8|333.6|331.2|0
1632392400000|2021-09-23 10:20:00|335.33|332.93|334.53|332.13|336|333.6|334.26|331.86|0
1632392700000|2021-09-23 10:25:00|334.66|332.26|332.8|330.4|334.66|332.26|332.67|330.27|0
1632393000000|2021-09-23 10:30:00|332.87|330.47|333.2|330.8|333.6|331.2|332.8|330.4|0
1632393300000|2021-09-23 10:35:00|333.06|330.66|333.99|331.59|334.66|332.26|332.8|330.4|0
1632393600000|2021-09-23 10:40:00|333.93|331.53|333.79|331.39|335.06|332.66|333.19|330.79|0
1632393900000|2021-09-23 10:45:00|333.99|331.59|336.19|333.79|336.92|334.52|333.72|331.32|0
1632394200000|2021-09-23 10:50:00|336.39|333.99|335.58|333.18|337.32|334.92|335.05|332.65|0
1632394500000|2021-09-23 10:55:00|335.65|333.25|334.38|331.98|336.25|333.85|334.25|331.85|0
1632394800000|2021-09-23 11:00:00|335.05|332.65|334.91|332.51|335.05|332.65|334.12|331.72|0
1632395100000|2021-09-23 11:05:00|334.78|332.38|334.11|331.71|334.91|332.51|333.85|331.45|0
1632395400000|2021-09-23 11:10:00|334.25|331.85|335.71|333.31|335.84|333.44|333.85|331.45|0
1632395700000|2021-09-23 11:15:00|335.58|333.18|333.98|331.58|335.58|333.18|333.84|331.44|0
1632396000000|2021-09-23 11:20:00|333.91|331.51|333.44|331.04|333.98|331.58|333.31|330.91|0
1632396300000|2021-09-23 11:25:00|333.58|331.18|334.64|332.24|334.91|332.51|333.44|331.04|0
1632396600000|2021-09-23 11:30:00|334.77|332.37|332.12|329.72|334.91|332.51|332.12|329.72|0
1632396900000|2021-09-23 11:35:00|332.25|329.85|332.91|330.51|332.91|330.51|331.85|329.45|0
1632397200000|2021-09-23 11:40:00|332.78|330.38|332.98|330.58|333.31|330.91|332.51|330.11|0
1632397500000|2021-09-23 11:45:00|333.04|330.64|333.7|331.3|334.5|332.1|333.04|330.64|0
1632397800000|2021-09-23 11:50:00|333.83|331.43|333.57|331.17|334.23|331.83|333.3|330.9|0
1632398100000|2021-09-23 11:55:00|333.83|331.43|334.36|331.96|335.69|333.29|333.83|331.43|0
1632398400000|2021-09-23 12:00:00|333.96|331.56|335.96|333.56|336.49|334.09|333.96|331.56|0
1632398700000|2021-09-23 12:05:00|336.09|333.69|335.29|332.89|336.63|334.23|335.02|332.62|0
1632399000000|2021-09-23 12:10:00|335.42|333.02|335.69|333.29|335.96|333.56|334.89|332.49|0
1632399300000|2021-09-23 12:15:00|335.96|333.56|333.43|331.03|335.96|333.56|333.29|330.89|0
1632399600000|2021-09-23 12:20:00|333.56|331.16|332.89|330.49|333.69|331.29|332.23|329.83|0
1632399900000|2021-09-23 12:25:00|333.03|330.63|331.16|328.76|334.08|331.68|330.96|328.56|0
1632400200000|2021-09-23 12:30:00|331.09|328.69|330.82|328.42|332.28|329.88|330.29|327.89|0
1632400500000|2021-09-23 12:35:00|330.95|328.55|330.55|328.15|331.35|328.95|330.16|327.76|0
1632400800000|2021-09-23 12:40:00|330.42|328.02|331.48|329.08|331.88|329.48|330.42|328.02|0
1632401100000|2021-09-23 12:45:00|331.61|329.21|331.35|328.95|332.15|329.75|330.55|328.15|0
1632401400000|2021-09-23 12:50:00|331.48|329.08|333.47|331.07|333.47|331.07|330.82|328.42|0
1632401700000|2021-09-23 12:55:00|333.34|330.94|333.87|331.47|334.14|331.74|331.74|329.34|0
1632402000000|2021-09-23 13:00:00|334.01|331.61|334.94|332.54|335.21|332.81|333.07|330.67|0
1632402300000|2021-09-23 13:05:00|334.81|332.41|336.41|334.01|337.89|335.49|334.81|332.41|0
1632402600000|2021-09-23 13:10:00|336.28|333.88|338.02|335.62|339.37|336.97|336.28|333.88|0
1632402900000|2021-09-23 13:15:00|338.16|335.76|336.81|334.41|338.29|335.89|336.14|333.74|0
1632403200000|2021-09-23 13:20:00|336.75|334.35|336|333.6|337.75|335.35|335.33|332.93|0
1632403500000|2021-09-23 13:25:00|335.74|333.34|335.06|332.66|335.87|333.47|334.8|332.4|0
1632403800000|2021-09-23 13:30:00|334.66|332.26|333.33|330.93|336|333.6|331.46|329.06|0
1632404100000|2021-09-23 13:35:00|333.46|331.06|325.92|323.52|333.73|331.33|325.79|323.39|0
1632404400000|2021-09-23 13:40:00|325.79|323.39|324.47|322.07|327.23|324.83|323.04|320.64|0
1632404700000|2021-09-23 13:45:00|324.02|321.62|322.11|319.71|325.76|323.36|320.74|318.34|0
1632405000000|2021-09-23 13:50:00|321.98|319.58|322.43|320.03|323.67|321.27|321.2|318.8|0
1632405300000|2021-09-23 13:55:00|322.11|319.71|323.77|321.37|323.77|321.37|320.65|318.25|0
1632405600000|2021-09-23 14:00:00|322.34|319.94|320.25|317.85|323.51|321.11|317.71|315.31|0
1632405900000|2021-09-23 14:05:00|320.12|317.72|321.13|318.73|321.64|319.24|319.84|317.44|0
1632406200000|2021-09-23 14:10:00|320.87|318.47|319.58|317.18|321.64|319.24|319.58|317.18|0
1632406500000|2021-09-23 14:15:00|319.45|317.05|319.84|317.44|320.48|318.08|317.78|315.38|0
1632406800000|2021-09-23 14:20:00|319.71|317.31|318.55|316.15|320.09|317.69|318.04|315.64|0
1632407100000|2021-09-23 14:25:00|318.42|316.02|319.19|316.79|319.19|316.79|317.4|315|0
1632407400000|2021-09-23 14:30:00|318.93|316.53|319.19|316.79|320.99|318.59|318.68|316.28|0
1632407700000|2021-09-23 14:35:00|319.06|316.66|320.47|318.07|321.38|318.98|318.42|316.02|0
1632408000000|2021-09-23 14:40:00|320.34|317.94|320.86|318.46|320.86|318.46|319.7|317.3|0
1632408300000|2021-09-23 14:45:00|320.73|318.33|317.64|315.24|320.73|318.33|317.26|314.86|0
1632408600000|2021-09-23 14:50:00|317.77|315.37|315.98|313.58|318.03|315.63|315.98|313.58|0
1632408900000|2021-09-23 14:55:00|316.11|313.71|316.62|314.22|317.64|315.24|316.11|313.71|0
1632409200000|2021-09-23 15:00:00|316.87|314.47|318.79|316.39|318.79|316.39|316.87|314.47|0
1632409500000|2021-09-23 15:05:00|318.66|316.26|318.92|316.52|319.43|317.03|317.13|314.73|0
1632409800000|2021-09-23 15:10:00|319.05|316.65|318.27|315.87|319.43|317.03|317.63|315.23|0
1632410100000|2021-09-23 15:15:00|318.15|315.75|319.94|317.54|319.94|317.54|318.15|315.75|0
1632410400000|2021-09-23 15:20:00|320.07|317.67|320.07|317.67|321.36|318.96|319.94|317.54|0
1632410700000|2021-09-23 15:25:00|320.33|317.93|318.65|316.25|320.46|318.06|318.27|315.87|0
1632411000000|2021-09-23 15:30:00|318.91|316.51|318.14|315.74|318.91|316.51|317.37|314.97|0
1632411300000|2021-09-23 15:35:00|318.01|315.61|316.99|314.59|318.52|316.12|316.6|314.2|0
1632411600000|2021-09-23 15:40:00|317.11|314.71|318.65|316.25|319.42|317.02|317.11|314.71|0
1632411900000|2021-09-23 15:45:00|318.78|316.38|319.03|316.63|319.67|317.27|318.14|315.74|0
1632412200000|2021-09-23 15:50:00|318.65|316.25|317.49|315.09|319.42|317.02|317.36|314.96|0
1632412500000|2021-09-23 15:55:00|317.36|314.96|316.72|314.32|317.36|314.96|316.6|314.2|0
1632412800000|2021-09-23 16:00:00|316.59|314.19|318.13|315.73|318.77|316.37|316.59|314.19|0
1632413100000|2021-09-23 16:05:00|317.87|315.47|318.38|315.98|318.64|316.24|317.23|314.83|0
1632413400000|2021-09-23 16:10:00|318.25|315.85|317.61|315.21|318.64|316.24|316.72|314.32|0
1632413700000|2021-09-23 16:15:00|317.48|315.08|317.61|315.21|318.25|315.85|316.84|314.44|0
1632414000000|2021-09-23 16:20:00|317.48|315.08|317.87|315.47|317.87|315.47|316.84|314.44|0
1632414300000|2021-09-23 16:25:00|318.12|315.72|316.71|314.31|318.89|316.49|316.71|314.31|0
1632414600000|2021-09-23 16:30:00|316.84|314.44|316.07|313.67|316.84|314.44|315.94|313.54|0
1632414900000|2021-09-23 16:35:00|316.2|313.8|315.2|312.8|316.33|313.93|315.08|312.68|0
1632415200000|2021-09-23 16:40:00|315.08|312.68|314.95|312.55|315.59|313.19|314.82|312.42|0
1632415500000|2021-09-23 16:45:00|315.07|312.67|315.07|312.67|315.71|313.31|314.18|311.78|0
1632415800000|2021-09-23 16:50:00|314.95|312.55|315.07|312.67|315.2|312.8|314.56|312.16|0
1632416100000|2021-09-23 16:55:00|314.94|312.54|316.09|313.69|316.47|314.07|314.69|312.29|0
1632416400000|2021-09-23 17:00:00|316.22|313.82|314.68|312.28|316.22|313.82|314.68|312.28|0
1632416700000|2021-09-23 17:05:00|314.56|312.16|313.03|310.63|314.81|312.41|312.9|310.5|0
1632417000000|2021-09-23 17:10:00|313.16|310.76|313.92|311.52|314.55|312.15|313.16|310.76|0
1632417300000|2021-09-23 17:15:00|313.79|311.39|313.15|310.75|313.92|311.52|313.03|310.63|0
1632417600000|2021-09-23 17:20:00|313.28|310.88|313.15|310.75|313.66|311.26|312.9|310.5|0
1632417900000|2021-09-23 17:25:00|313.28|310.88|312.77|310.37|313.41|311.01|312.52|310.12|0
1632418200000|2021-09-23 17:30:00|312.64|310.24|311.88|309.48|312.77|310.37|311.75|309.35|0
1632418500000|2021-09-23 17:35:00|311.75|309.35|311.37|308.97|312.39|309.99|311.37|308.97|0
1632418800000|2021-09-23 17:40:00|311.25|308.85|311.37|308.97|312.13|309.73|310.99|308.59|0
1632419100000|2021-09-23 17:45:00|311.24|308.84|311.5|309.1|311.75|309.35|311.12|308.72|0
1632419400000|2021-09-23 17:50:00|311.37|308.97|308.16|305.76|313.59|311.19|308.16|305.76|0
1632419700000|2021-09-23 17:55:00|308.29|305.89|310.94|308.54|311.69|309.29|308.29|305.89|0
1632420000000|2021-09-23 18:00:00|310.81|308.41|311.56|309.16|311.69|309.29|310.81|308.41|0
1632420300000|2021-09-23 18:05:00|311.44|309.04|312.7|310.3|312.83|310.43|311.06|308.66|0
1632420600000|2021-09-23 18:10:00|312.95|310.55|313.08|310.68|313.59|311.19|312.83|310.43|0
1632420900000|2021-09-23 18:15:00|312.95|310.55|313.33|310.93|313.71|311.31|312.7|310.3|0
1632421200000|2021-09-23 18:20:00|313.2|310.8|313.46|311.06|313.71|311.31|312.95|310.55|0
1632421500000|2021-09-23 18:25:00|313.58|311.18|313.71|311.31|313.96|311.56|313.33|310.93|0
1632421800000|2021-09-23 18:30:00|313.58|311.18|313.58|311.18|313.71|311.31|312.31|309.91|0
1632422100000|2021-09-23 18:35:00|313.71|311.31|314.09|311.69|314.47|312.07|313.71|311.31|0
1632422400000|2021-09-23 18:40:00|313.96|311.56|315.23|312.83|315.23|312.83|313.96|311.56|0
1632422700000|2021-09-23 18:45:00|315.1|312.7|315.36|312.96|315.61|313.21|314.59|312.19|0
1632423000000|2021-09-23 18:50:00|315.48|313.08|314.84|312.44|315.48|313.08|314.46|312.06|0
1632423300000|2021-09-23 18:55:00|314.97|312.57|314.33|311.93|314.97|312.57|313.83|311.43|0
1632423600000|2021-09-23 19:00:00|314.21|311.81|313.95|311.55|314.97|312.57|313.95|311.55|0
1632423900000|2021-09-23 19:05:00|314.08|311.68|315.48|313.08|315.48|313.08|314.08|311.68|0
1632424200000|2021-09-23 19:10:00|315.6|313.2|317.01|314.61|317.01|314.61|315.6|313.2|0
1632424500000|2021-09-23 19:15:00|316.88|314.48|316.62|314.22|317.26|314.86|316.11|313.71|0
1632424800000|2021-09-23 19:20:00|316.37|313.97|315.73|313.33|316.75|314.35|315.6|313.2|0
1632425100000|2021-09-23 19:25:00|315.6|313.2|316.62|314.22|316.62|314.22|315.47|313.07|0
1632425400000|2021-09-23 19:30:00|316.49|314.09|315.72|313.32|317.51|315.11|315.72|313.32|0
1632425700000|2021-09-23 19:35:00|315.59|313.19|315.73|313.33|316.87|314.47|315.47|313.07|0
1632426000000|2021-09-23 19:40:00|315.6|313.2|315.35|312.95|316.37|313.97|314.58|312.18|0
1632426300000|2021-09-23 19:45:00|315.47|313.07|315.52|313.12|317.14|314.74|314.5|312.1|0
1632426600000|2021-09-23 19:50:00|315.78|313.38|315.52|313.12|317.19|314.79|315.52|313.12|0
1632426900000|2021-09-23 19:55:00|315.78|313.38|317.45|315.05|317.83|315.43|315.78|313.38|0
1632427200000|2021-09-23 20:00:00|317.96|315.56|318.48|316.08|318.48|316.08|317.32|314.92|0
1632427500000|2021-09-23 20:05:00|318.6|316.2|316.41|314.01|318.6|316.2|316.03|313.63|0
1632427800000|2021-09-23 20:10:00|316.28|313.88|316.41|314.01|316.8|314.4|315.51|313.11|0
1632428100000|2021-09-23 20:15:00|316.23|313.43|316.22|313.42|316.48|313.68|315.33|312.53|0
1632428400000|2021-09-23 20:20:00|316.1|313.3|316.48|313.68|316.48|313.68|315.33|312.53|0
1632428700000|2021-09-23 20:25:00|316.35|313.55|317.51|314.71|317.64|314.84|316.35|313.55|0
1632429000000|2021-09-23 20:30:00|317.76|314.96|316.86|314.06|318.15|315.35|316.86|314.06|0
1632429300000|2021-09-23 20:35:00|316.73|313.93|316.73|313.93|317.12|314.32|316.47|313.67|0
1632429600000|2021-09-23 20:40:00|316.86|314.06|316.34|313.54|317.12|314.32|316.34|313.54|0
1632429900000|2021-09-23 20:45:00|315.96|313.16|318.01|315.21|318.01|315.21|315.96|313.16|0
1632430200000|2021-09-23 20:50:00|317.89|315.09|316.6|313.8|318.14|315.34|316.6|313.8|0
1632430500000|2021-09-23 20:55:00|316.73|313.93|316.92|314.12|316.98|314.18|316.47|313.67|0
1632430800000|2021-09-23 21:00:00|316.95|314.15|316.88|314.08|317.25|314.45|316.86|314.06|0
1632431100000|2021-09-23 21:05:00|316.93|314.13|316.45|313.65|316.93|314.13|316.42|313.62|0
1632431400000|2021-09-23 21:10:00|316.49|313.69|316.58|313.78|316.65|313.85|316.49|313.69|0
1632431700000|2021-09-23 21:15:00|316.59|313.79|316.59|313.79|316.59|313.79|316.59|313.79|0
1632432000000|2021-09-23 21:20:00|316.58|313.78|316.54|313.74|316.58|313.78|316.45|313.65|0
1632432300000|2021-09-23 21:25:00|316.56|313.76|316.41|313.61|316.59|313.79|316.37|313.57|0
1632432600000|2021-09-23 21:30:00|316.43|313.63|316.41|313.61|316.43|313.63|316.41|313.61|0
1632432900000|2021-09-23 21:35:00|316.42|313.62|316.57|313.77|316.57|313.77|316.42|313.62|0
1632433200000|2021-09-23 21:40:00|316.59|313.79|316.68|313.88|316.81|314.01|316.59|313.79|0
1632433500000|2021-09-23 21:45:00|316.72|313.92|316.74|313.94|316.8|314|316.68|313.88|0
1632433800000|2021-09-23 21:50:00|316.66|313.86|316.6|313.8|316.68|313.88|316.58|313.78|0
1632434100000|2021-09-23 21:55:00|316.64|313.84|316.66|313.86|316.85|314.05|316.57|313.77|0
1632434400000|2021-09-23 22:00:00|317.03|314.23|316.44|313.64|317.03|314.23|316.19|313.39|0
1632434700000|2021-09-23 22:05:00|316.57|313.77|315.93|313.13|316.57|313.77|315.8|313|0
1632435000000|2021-09-23 22:10:00|315.8|313|315.8|313|315.93|313.13|315.03|312.23|0
1632435300000|2021-09-23 22:15:00|315.67|312.87|315.93|313.13|315.99|313.19|315.54|312.74|0
1632435600000|2021-09-23 22:20:00|315.86|313.06|316.18|313.38|316.44|313.64|315.8|313|0
1632435900000|2021-09-23 22:25:00|316.05|313.25|315.79|312.99|316.18|313.38|315.67|312.87|0
1632436200000|2021-09-23 22:30:00|315.54|312.74|316.12|313.32|316.12|313.32|315.28|312.48|0
1632436500000|2021-09-23 22:35:00|316.18|313.38|315.79|312.99|316.18|313.38|315.73|312.93|0
1632436800000|2021-09-23 22:40:00|315.73|312.93|315.53|312.73|315.79|312.99|315.28|312.48|0
1632437100000|2021-09-23 22:45:00|315.4|312.6|315.15|312.35|315.4|312.6|315.15|312.35|0
1632437400000|2021-09-23 22:50:00|315.27|312.47|315.21|312.41|315.27|312.47|315.14|312.34|0
1632437700000|2021-09-23 22:55:00|315.27|312.47|315.4|312.6|315.65|312.85|315.27|312.47|0
1632438000000|2021-09-23 23:00:00|315.34|312.54|315.14|312.34|315.4|312.6|315.01|312.21|0
1632438300000|2021-09-23 23:05:00|315.27|312.47|315.01|312.21|315.27|312.47|315.01|312.21|0
1632438600000|2021-09-23 23:10:00|314.88|312.08|315.01|312.21|315.01|312.21|314.56|311.76|0
1632438900000|2021-09-23 23:15:00|314.88|312.08|314.75|311.95|314.88|312.08|314.62|311.82|0
1632439200000|2021-09-23 23:20:00|314.88|312.08|315.13|312.33|315.26|312.46|314.49|311.69|0
1632439500000|2021-09-23 23:25:00|315|312.2|315.26|312.46|315.26|312.46|314.62|311.82|0
1632439800000|2021-09-23 23:30:00|315.39|312.59|314.62|311.82|316.67|313.87|314.62|311.82|0
1632440100000|2021-09-23 23:35:00|314.75|311.95|314.36|311.56|314.87|312.07|314.36|311.56|0
1632440400000|2021-09-23 23:40:00|314.49|311.69|314.74|311.94|314.87|312.07|314.1|311.3|0
1632440700000|2021-09-23 23:45:00|314.61|311.81|315.51|312.71|315.77|312.97|314.61|311.81|0
1632441000000|2021-09-23 23:50:00|315.64|312.84|315.12|312.32|315.64|312.84|314.99|312.19|0
1632441300000|2021-09-23 23:55:00|315.25|312.45|315.89|313.09|316.02|313.22|315.06|312.26|0
1632441600000|2021-09-24 00:00:00|315.76|312.96|315.25|312.45|316.02|313.22|315.12|312.32|0
1632441900000|2021-09-24 00:05:00|315.12|312.32|315.37|312.57|315.63|312.83|314.99|312.19|0
1632442200000|2021-09-24 00:10:00|315.5|312.7|313.96|311.16|315.5|312.7|313.58|310.78|0
1632442500000|2021-09-24 00:15:00|313.84|311.04|312.05|309.25|313.84|311.04|312.05|309.25|0
1632442800000|2021-09-24 00:20:00|311.8|309|311.03|308.23|311.8|309|310.53|307.73|0
1632443100000|2021-09-24 00:25:00|310.9|308.1|312.3|309.5|312.3|309.5|310.78|307.98|0
1632443400000|2021-09-24 00:30:00|312.43|309.63|312.17|309.37|312.43|309.63|311.79|308.99|0
1632443700000|2021-09-24 00:35:00|312.04|309.24|312.42|309.62|312.55|309.75|311.79|308.99|0
1632444000000|2021-09-24 00:40:00|312.55|309.75|312.55|309.75|312.81|310.01|312.42|309.62|0
1632444300000|2021-09-24 00:45:00|312.68|309.88|312.8|310|313.44|310.64|312.42|309.62|0
1632444600000|2021-09-24 00:50:00|312.93|310.13|313.69|310.89|313.82|311.02|312.8|310|0
1632444900000|2021-09-24 00:55:00|313.57|310.77|313.56|310.76|313.82|311.02|313.31|310.51|0
1632445200000|2021-09-24 01:00:00|313.18|310.38|313.56|310.76|313.69|310.89|313.18|310.38|0
1632445500000|2021-09-24 01:05:00|313.63|310.83|314.07|311.27|314.07|311.27|312.54|309.74|0
1632445800000|2021-09-24 01:10:00|314.33|311.53|313.69|310.89|314.84|312.04|313.69|310.89|0
1632446100000|2021-09-24 01:15:00|313.63|310.83|313.17|310.37|313.81|311.01|312.92|310.12|0
1632446400000|2021-09-24 01:20:00|313.11|310.31|312.92|310.12|313.17|310.37|312.54|309.74|0
1632446700000|2021-09-24 01:25:00|312.79|309.99|312.66|309.86|313.37|310.57|312.41|309.61|0
1632447000000|2021-09-24 01:30:00|312.6|309.8|313.3|310.5|313.55|310.75|312.6|309.8|0
1632447300000|2021-09-24 01:35:00|313.17|310.37|313.42|310.62|313.81|311.01|312.91|310.11|0
1632447600000|2021-09-24 01:40:00|313.55|310.75|314.44|311.64|314.7|311.9|313.42|310.62|0
1632447900000|2021-09-24 01:45:00|314.57|311.77|315.85|313.05|315.92|313.12|314.57|311.77|0
1632448200000|2021-09-24 01:50:00|315.92|313.12|315.46|312.66|315.92|313.12|314.95|312.15|0
1632448500000|2021-09-24 01:55:00|315.34|312.54|318.68|315.88|319.2|316.4|315.34|312.54|0
1632448800000|2021-09-24 02:00:00|318.75|315.95|317.65|314.85|318.81|316.01|317.52|314.72|0
1632449100000|2021-09-24 02:05:00|317.71|314.91|316.55|313.75|317.71|314.91|316.55|313.75|0
1632449400000|2021-09-24 02:10:00|316.49|313.69|317.51|314.71|317.77|314.97|316.36|313.56|0
1632449700000|2021-09-24 02:15:00|317.64|314.84|317.38|314.58|318.29|315.49|317.38|314.58|0
1632450000000|2021-09-24 02:20:00|317.51|314.71|316.99|314.19|317.64|314.84|316.74|313.94|0
1632450300000|2021-09-24 02:25:00|316.87|314.07|316.61|313.81|316.99|314.19|316.61|313.81|0
1632450600000|2021-09-24 02:30:00|316.48|313.68|316.48|313.68|316.86|314.06|315.84|313.04|0
1632450900000|2021-09-24 02:35:00|316.35|313.55|316.8|314|317.38|314.58|316.35|313.55|0
1632451200000|2021-09-24 02:40:00|316.73|313.93|315.57|312.77|316.86|314.06|315.45|312.65|0
1632451500000|2021-09-24 02:45:00|315.7|312.9|315.83|313.03|316.34|313.54|315.7|312.9|0
1632451800000|2021-09-24 02:50:00|315.9|313.1|315.96|313.16|316.08|313.28|315.44|312.64|0
1632452100000|2021-09-24 02:55:00|316.02|313.22|315.89|313.09|316.08|313.28|315.83|313.03|0
1632452400000|2021-09-24 03:00:00|315.95|313.15|315.82|313.02|316.6|313.8|315.57|312.77|0
1632452700000|2021-09-24 03:05:00|315.76|312.96|316.46|313.66|316.59|313.79|315.76|312.96|0
1632453000000|2021-09-24 03:10:00|316.59|313.79|316.59|313.79|316.85|314.05|316.08|313.28|0
1632453300000|2021-09-24 03:15:00|316.53|313.73|316.46|313.66|316.72|313.92|316.21|313.41|0
1632453600000|2021-09-24 03:20:00|316.59|313.79|314.41|311.61|317.49|314.69|314.15|311.35|0
1632453900000|2021-09-24 03:25:00|314.54|311.74|315.3|312.5|315.5|312.7|314.54|311.74|0
1632454200000|2021-09-24 03:30:00|315.17|312.37|315.04|312.24|315.17|312.37|314.79|311.99|0
1632454500000|2021-09-24 03:35:00|315.11|312.31|315.81|313.01|315.94|313.14|314.92|312.12|0
1632454800000|2021-09-24 03:40:00|315.68|312.88|315.68|312.88|315.81|313.01|315.3|312.5|0
1632455100000|2021-09-24 03:45:00|315.81|313.01|315.68|312.88|316.07|313.27|315.42|312.62|0
1632455400000|2021-09-24 03:50:00|315.81|313.01|316.06|313.26|316.06|313.26|315.55|312.75|0
1632455700000|2021-09-24 03:55:00|315.93|313.13|316.06|313.26|316.45|313.65|315.93|313.13|0
1632456000000|2021-09-24 04:00:00|316.26|313.46|316|313.2|316.57|313.77|315.93|313.13|0
1632456300000|2021-09-24 04:05:00|315.93|313.13|316.31|313.51|316.44|313.64|315.93|313.13|0
1632456600000|2021-09-24 04:10:00|316.19|313.39|316.57|313.77|316.7|313.9|316.18|313.38|0
1632456900000|2021-09-24 04:15:00|316.64|313.84|316.31|313.51|316.83|314.03|316.31|313.51|0
1632457200000|2021-09-24 04:20:00|316.38|313.58|316.18|313.38|316.44|313.64|316.18|313.38|0
1632457500000|2021-09-24 04:25:00|316.25|313.45|316.56|313.76|316.56|313.76|316.18|313.38|0
1632457800000|2021-09-24 04:30:00|316.69|313.89|316.43|313.63|316.82|314.02|316.37|313.57|0
1632458100000|2021-09-24 04:35:00|316.56|313.76|316.43|313.63|316.69|313.89|316.31|313.51|0
1632458400000|2021-09-24 04:40:00|316.5|313.7|316.69|313.89|316.82|314.02|316.5|313.7|0
1632458700000|2021-09-24 04:45:00|316.82|314.02|316.69|313.89|316.82|314.02|316.43|313.63|0
1632459000000|2021-09-24 04:50:00|316.62|313.82|316.81|314.01|316.81|314.01|316.3|313.5|0
1632459300000|2021-09-24 04:55:00|316.94|314.14|316.81|314.01|317.01|314.21|316.81|314.01|0
1632459600000|2021-09-24 05:00:00|316.94|314.14|317.58|314.78|317.84|315.04|315.91|313.11|0
1632459900000|2021-09-24 05:05:00|317.45|314.65|317.84|315.04|317.9|315.1|317.13|314.33|0
1632460200000|2021-09-24 05:10:00|317.97|315.17|318.09|315.29|318.74|315.94|317.97|315.17|0
1632460500000|2021-09-24 05:15:00|318.22|315.42|318.48|315.68|318.61|315.81|317.96|315.16|0
1632460800000|2021-09-24 05:20:00|318.35|315.55|318.93|316.13|319.12|316.32|318.09|315.29|0
1632461100000|2021-09-24 05:25:00|318.86|316.06|319.51|316.71|320.03|317.23|318.86|316.06|0
1632461400000|2021-09-24 05:30:00|319.45|316.65|319.12|316.32|319.51|316.71|319.06|316.26|0
1632461700000|2021-09-24 05:35:00|318.99|316.19|318.86|316.06|319.38|316.58|318.86|316.06|0
1632462000000|2021-09-24 05:40:00|318.99|316.19|319.37|316.57|319.37|316.57|318.86|316.06|0
1632462300000|2021-09-24 05:45:00|319.5|316.7|318.73|315.93|319.76|316.96|318.73|315.93|0
1632462600000|2021-09-24 05:50:00|318.79|315.99|317.95|315.15|318.86|316.06|317.82|315.02|0
1632462900000|2021-09-24 05:55:00|317.82|315.02|318.72|315.92|318.72|315.92|317.82|315.02|0
1632463200000|2021-09-24 06:00:00|318.59|315.79|318.46|315.66|319.24|316.44|318.08|315.28|0
1632463500000|2021-09-24 06:05:00|318.33|315.53|317.82|315.02|318.33|315.53|317.43|314.63|0
1632463800000|2021-09-24 06:10:00|317.94|315.14|317.81|315.01|318.33|315.53|317.69|314.89|0
1632464100000|2021-09-24 06:15:00|317.88|315.08|318.72|315.92|318.72|315.92|317.81|315.01|0
1632464400000|2021-09-24 06:20:00|318.59|315.79|319.49|316.69|319.49|316.69|318.59|315.79|0
1632464700000|2021-09-24 06:25:00|319.62|316.82|319.49|316.69|319.82|317.02|319.49|316.69|0
1632465000000|2021-09-24 06:30:00|319.62|316.82|320.39|317.59|320.46|317.66|319.36|316.56|0
1632465300000|2021-09-24 06:35:00|320.26|317.46|320.26|317.46|320.39|317.59|320.13|317.33|0
1632465600000|2021-09-24 06:40:00|320.13|317.33|319.74|316.94|320.39|317.59|319.61|316.81|0
1632465900000|2021-09-24 06:45:00|319.87|317.07|320|317.2|320.13|317.33|319.74|316.94|0
1632466200000|2021-09-24 06:50:00|320.13|317.33|320.9|318.1|320.9|318.1|320|317.2|0
1632466500000|2021-09-24 06:55:00|321.03|318.23|321.23|318.43|321.88|319.08|320.77|317.97|0
1632466800000|2021-09-24 07:00:00|321.29|318.49|325.43|322.63|325.56|322.76|319.07|316.27|0
1632467100000|2021-09-24 07:05:00|324.97|322.57|324.44|322.04|326.53|324.13|324.44|322.04|0
1632467400000|2021-09-24 07:10:00|324.57|322.17|323.27|320.87|325.22|322.82|323.01|320.61|0
1632467700000|2021-09-24 07:15:00|323.14|320.74|322.36|319.96|323.92|321.52|322.23|319.83|0
1632468000000|2021-09-24 07:20:00|322.49|320.09|325.61|323.21|325.74|323.34|322.49|320.09|0
1632468300000|2021-09-24 07:25:00|325.48|323.08|325.35|322.95|326.79|324.39|324.44|322.04|0
1632468600000|2021-09-24 07:30:00|325.48|323.08|328.01|325.61|328.6|326.2|325.48|323.08|0
1632468900000|2021-09-24 07:35:00|327.94|325.54|327.28|324.88|327.94|325.54|326.11|323.71|0
1632469200000|2021-09-24 07:40:00|327.54|325.14|326.37|323.97|327.94|325.54|326.37|323.97|0
1632469500000|2021-09-24 07:45:00|326.5|324.1|326.1|323.7|327.41|325.01|325.97|323.57|0
1632469800000|2021-09-24 07:50:00|326.23|323.83|325.19|322.79|326.49|324.09|324.93|322.53|0
1632470100000|2021-09-24 07:55:00|325.32|322.92|327.41|325.01|327.54|325.14|325.32|322.92|0
1632470400000|2021-09-24 08:00:00|327.14|324.74|326.23|323.83|327.21|324.81|325.45|323.05|0
1632470700000|2021-09-24 08:05:00|326.3|323.9|328.19|325.79|328.72|326.32|326.23|323.83|0
1632471000000|2021-09-24 08:10:00|328.32|325.92|328.65|326.25|328.65|326.25|327.01|324.61|0
1632471300000|2021-09-24 08:15:00|328.58|326.18|329.31|326.91|329.37|326.97|328.06|325.66|0
1632471600000|2021-09-24 08:20:00|329.24|326.84|328.84|326.44|330.29|327.89|328.19|325.79|0
1632471900000|2021-09-24 08:25:00|328.71|326.31|327|324.6|329.1|326.7|326.61|324.21|0
1632472200000|2021-09-24 08:30:00|326.74|324.34|325.96|323.56|326.87|324.47|325.5|323.1|0
1632472500000|2021-09-24 08:35:00|325.89|323.49|326.21|323.81|327.26|324.86|325.89|323.49|0
1632472800000|2021-09-24 08:40:00|326.15|323.75|326.47|324.07|326.61|324.21|325.95|323.55|0
1632473100000|2021-09-24 08:45:00|326.34|323.94|324.19|321.79|327.39|324.99|324.19|321.79|0
1632473400000|2021-09-24 08:50:00|324.06|321.66|322.75|320.35|324.13|321.73|322.49|320.09|0
1632473700000|2021-09-24 08:55:00|322.62|320.22|322.88|320.48|323.4|321|322.62|320.22|0
1632474000000|2021-09-24 09:00:00|322.75|320.35|323.79|321.39|323.92|321.52|322.75|320.35|0
1632474300000|2021-09-24 09:05:00|323.73|321.33|323.53|321.13|324.31|321.91|323.53|321.13|0
1632474600000|2021-09-24 09:10:00|323.66|321.26|324.44|322.04|324.7|322.3|323.66|321.26|0
1632474900000|2021-09-24 09:15:00|324.31|321.91|325.03|322.63|325.36|322.96|324.31|321.91|0
1632475200000|2021-09-24 09:20:00|325.09|322.69|324.31|321.91|325.09|322.69|323.92|321.52|0
1632475500000|2021-09-24 09:25:00|324.18|321.78|325.16|322.76|325.22|322.82|323.52|321.12|0
1632475800000|2021-09-24 09:30:00|325.09|322.69|324.43|322.03|325.35|322.95|323.91|321.51|0
1632476100000|2021-09-24 09:35:00|324.37|321.97|324.4|322|324.92|322.52|324.04|321.64|0
1632476400000|2021-09-24 09:40:00|324.27|321.87|324.79|322.39|325.05|322.65|324.27|321.87|0
1632476700000|2021-09-24 09:45:00|324.92|322.52|327.27|324.87|327.54|325.14|324.92|322.52|0
1632477000000|2021-09-24 09:50:00|327.41|325.01|327.4|325|328.72|326.32|327.4|325|0
1632477300000|2021-09-24 09:55:00|327.21|324.81|328.72|326.32|329.11|326.71|327.14|324.74|0
1632477600000|2021-09-24 10:00:00|328.85|326.45|328.19|325.79|329.11|326.71|328.06|325.66|0
1632477900000|2021-09-24 10:05:00|328.32|325.92|327.14|324.74|328.72|326.32|327.01|324.61|0
1632478200000|2021-09-24 10:10:00|327.27|324.87|326.68|324.28|327.27|324.87|326.22|323.82|0
1632478500000|2021-09-24 10:15:00|326.61|324.21|326.35|323.95|326.87|324.47|325.82|323.42|0
1632478800000|2021-09-24 10:20:00|326.22|323.82|324.38|321.98|326.61|324.21|324.38|321.98|0
1632479100000|2021-09-24 10:25:00|324.58|322.18|325.69|323.29|326.34|323.94|323.6|321.2|0
1632479400000|2021-09-24 10:30:00|325.56|323.16|325.95|323.55|326.87|324.47|325.43|323.03|0
1632479700000|2021-09-24 10:35:00|325.82|323.42|326.47|324.07|326.47|324.07|325.69|323.29|0
1632480000000|2021-09-24 10:40:00|326.6|324.2|325.42|323.02|326.86|324.46|325.16|322.76|0
1632480300000|2021-09-24 10:45:00|325.29|322.89|325.81|323.41|326.47|324.07|325.29|322.89|0
1632480600000|2021-09-24 10:50:00|325.68|323.28|325.94|323.54|326.33|323.93|325.68|323.28|0
1632480900000|2021-09-24 10:55:00|326.01|323.61|327.25|324.85|328.17|325.77|326.01|323.61|0
1632481200000|2021-09-24 11:00:00|327.38|324.98|326.59|324.19|327.38|324.98|326.07|323.67|0
1632481500000|2021-09-24 11:05:00|326.53|324.13|325.94|323.54|326.59|324.19|325.94|323.54|0
1632481800000|2021-09-24 11:10:00|326.07|323.67|329.09|326.69|329.75|327.35|325.94|323.54|0
1632482100000|2021-09-24 11:15:00|329.22|326.82|329.48|327.08|330.01|327.61|328.82|326.42|0
1632482400000|2021-09-24 11:20:00|329.35|326.95|327.5|325.1|329.35|326.95|327.24|324.84|0
1632482700000|2021-09-24 11:25:00|327.64|325.24|326.32|323.92|328.56|326.16|326.32|323.92|0
1632483000000|2021-09-24 11:30:00|326.45|324.05|326.84|324.44|327.24|324.84|325.8|323.4|0
1632483300000|2021-09-24 11:35:00|326.97|324.57|326.32|323.92|326.97|324.57|326.19|323.79|0
1632483600000|2021-09-24 11:40:00|326.19|323.79|327.89|325.49|328.02|325.62|326.19|323.79|0
1632483900000|2021-09-24 11:45:00|328.02|325.62|327.76|325.36|328.28|325.88|327.5|325.1|0
1632484200000|2021-09-24 11:50:00|327.63|325.23|328.68|326.28|328.88|326.48|327.63|325.23|0
1632484500000|2021-09-24 11:55:00|328.75|326.35|329.86|327.46|329.99|327.59|328.75|326.35|0
1632484800000|2021-09-24 12:00:00|329.99|327.59|329.46|327.06|329.99|327.59|329.33|326.93|0
1632485100000|2021-09-24 12:05:00|329.33|326.93|328.8|326.4|329.6|327.2|328.67|326.27|0
1632485400000|2021-09-24 12:10:00|328.87|326.47|331.58|329.18|331.71|329.31|328.8|326.4|0
1632485700000|2021-09-24 12:15:00|331.44|329.04|330.65|328.25|331.44|329.04|329.2|326.8|0
1632486000000|2021-09-24 12:20:00|330.72|328.32|330.65|328.25|331.04|328.64|329.85|327.45|0
1632486300000|2021-09-24 12:25:00|330.78|328.38|329.68|327.28|331.66|329.26|329.54|327.14|0
1632486600000|2021-09-24 12:30:00|329.81|327.41|332.31|329.91|332.45|330.05|329.81|327.41|0
1632486900000|2021-09-24 12:35:00|332.18|329.78|331.39|328.99|332.31|329.91|331.12|328.72|0
1632487200000|2021-09-24 12:40:00|331.78|329.38|331.39|328.99|332.31|329.91|331.39|328.99|0
1632487500000|2021-09-24 12:45:00|331.32|328.92|332.31|329.91|332.71|330.31|331.25|328.85|0
1632487800000|2021-09-24 12:50:00|332.18|329.78|332.44|330.04|332.97|330.57|331.65|329.25|0
1632488100000|2021-09-24 12:55:00|332.38|329.98|331.51|329.11|332.57|330.17|331.38|328.98|0
1632488400000|2021-09-24 13:00:00|331.64|329.24|332.04|329.64|332.7|330.3|331.64|329.24|0
1632488700000|2021-09-24 13:05:00|331.91|329.51|331.77|329.37|332.3|329.9|331.51|329.11|0
1632489000000|2021-09-24 13:10:00|331.64|329.24|331.51|329.11|332.3|329.9|331.51|329.11|0
1632489300000|2021-09-24 13:15:00|331.44|329.04|330.58|328.18|331.64|329.24|329.99|327.59|0
1632489600000|2021-09-24 13:20:00|330.45|328.05|329.79|327.39|330.78|328.38|329.79|327.39|0
1632489900000|2021-09-24 13:25:00|329.92|327.52|327.95|325.55|329.92|327.52|327.95|325.55|0
1632490200000|2021-09-24 13:30:00|328.21|325.81|322.59|320.19|329.13|326.73|322.53|320.13|0
1632490500000|2021-09-24 13:35:00|322.85|320.45|322.2|319.8|323.37|320.97|321.17|318.77|0
1632490800000|2021-09-24 13:40:00|322.33|319.93|317.98|315.58|322.36|319.96|317.21|314.81|0
1632491100000|2021-09-24 13:45:00|318.11|315.71|322.65|320.25|323.69|321.29|317.85|315.45|0
1632491400000|2021-09-24 13:50:00|322.78|320.38|319.79|317.39|322.78|320.38|318.75|316.35|0
1632491700000|2021-09-24 13:55:00|319.92|317.52|315.27|312.87|320.18|317.78|314.89|312.49|0
1632492000000|2021-09-24 14:00:00|314.76|312.36|313.73|311.33|314.89|312.49|313.48|311.08|0
1632492300000|2021-09-24 14:05:00|313.86|311.46|315.65|313.25|316.17|313.77|313.86|311.46|0
1632492600000|2021-09-24 14:10:00|315.52|313.12|317.45|315.05|318.36|315.96|315.52|313.12|0
1632492900000|2021-09-24 14:15:00|317.71|315.31|317.32|314.92|319|316.6|315.65|313.25|0
1632493200000|2021-09-24 14:20:00|316.94|314.54|315.39|312.99|317.71|315.31|314.62|312.22|0
1632493500000|2021-09-24 14:25:00|315.13|312.73|317.58|315.18|317.58|315.18|314.62|312.22|0
1632493800000|2021-09-24 14:30:00|317.45|315.05|318.87|316.47|318.87|316.47|316.55|314.15|0
1632494100000|2021-09-24 14:35:00|318.74|316.34|318.35|315.95|318.87|316.47|317.32|314.92|0
1632494400000|2021-09-24 14:40:00|317.96|315.56|319.12|316.72|319.25|316.85|317.06|314.66|0
1632494700000|2021-09-24 14:45:00|318.86|316.46|318.73|316.33|321.07|318.67|317.57|315.17|0
1632495000000|2021-09-24 14:50:00|318.99|316.59|321.32|318.92|321.97|319.57|318.73|316.33|0
1632495300000|2021-09-24 14:55:00|321.19|318.79|319.76|317.36|321.19|318.79|319.25|316.85|0
1632495600000|2021-09-24 15:00:00|319.89|317.49|317.05|314.65|320.15|317.75|316.92|314.52|0
1632495900000|2021-09-24 15:05:00|317.18|314.78|317.05|314.65|318.21|315.81|316.92|314.52|0
1632496200000|2021-09-24 15:10:00|316.92|314.52|317.95|315.55|318.08|315.68|316.92|314.52|0
1632496500000|2021-09-24 15:15:00|318.08|315.68|318.2|315.8|318.85|316.45|317.56|315.16|0
1632496800000|2021-09-24 15:20:00|318.33|315.93|319.63|317.23|319.76|317.36|318.07|315.67|0
1632497100000|2021-09-24 15:25:00|319.75|317.35|321.31|318.91|321.83|319.43|319.75|317.35|0
1632497400000|2021-09-24 15:30:00|321.57|319.17|320.34|317.94|321.57|319.17|320.14|317.74|0
1632497700000|2021-09-24 15:35:00|320.4|318|320.53|318.13|322.35|319.95|319.88|317.48|0
1632498000000|2021-09-24 15:40:00|320.27|317.87|320.4|318|320.92|318.52|319.62|317.22|0
1632498300000|2021-09-24 15:45:00|320.14|317.74|318.84|316.44|320.53|318.13|318.71|316.31|0
1632498600000|2021-09-24 15:50:00|318.71|316.31|316.26|313.86|318.97|316.57|316|313.6|0
1632498900000|2021-09-24 15:55:00|316.39|313.99|316.9|314.5|317.29|314.89|316.26|313.86|0
1632499200000|2021-09-24 16:00:00|316.77|314.37|317.54|315.14|318.19|315.79|316.77|314.37|0
1632499500000|2021-09-24 16:05:00|317.41|315.01|316.9|314.5|317.67|315.27|316.64|314.24|0
1632499800000|2021-09-24 16:10:00|316.77|314.37|316.12|313.72|317.15|314.75|315.61|313.21|0
1632500100000|2021-09-24 16:15:00|316.25|313.85|315.09|312.69|316.64|314.24|315.09|312.69|0
1632500400000|2021-09-24 16:20:00|315.22|312.82|315.22|312.82|315.86|313.46|314.84|312.44|0
1632500700000|2021-09-24 16:25:00|315.09|312.69|315.99|313.59|315.99|313.59|314.83|312.43|0
1632501000000|2021-09-24 16:30:00|315.86|313.46|316.5|314.1|316.63|314.23|315.22|312.82|0
1632501300000|2021-09-24 16:35:00|316.37|313.97|315.54|313.14|316.5|314.1|315.54|313.14|0
1632501600000|2021-09-24 16:40:00|315.6|313.2|314.7|312.3|315.6|313.2|314.57|312.17|0
1632501900000|2021-09-24 16:45:00|314.83|312.43|314.44|312.04|315.34|312.94|314.44|312.04|0
1632502200000|2021-09-24 16:50:00|314.57|312.17|314.72|312.32|316.12|313.72|313.11|310.71|0
1632502500000|2021-09-24 16:55:00|314.59|312.19|314.84|312.44|315.36|312.96|314.59|312.19|0
1632502800000|2021-09-24 17:00:00|314.71|312.31|315.36|312.96|315.61|313.21|314.33|311.93|0
1632503100000|2021-09-24 17:05:00|315.48|313.08|315.74|313.34|315.74|313.34|314.84|312.44|0
1632503400000|2021-09-24 17:10:00|315.61|313.21|314.71|312.31|316.13|313.73|314.32|311.92|0
1632503700000|2021-09-24 17:15:00|314.58|312.18|315.48|313.08|315.74|313.34|314.58|312.18|0
1632504000000|2021-09-24 17:20:00|315.35|312.95|315.35|312.95|315.61|313.21|314.83|312.43|0
1632504300000|2021-09-24 17:25:00|315.22|312.82|314.58|312.18|315.48|313.08|314.58|312.18|0
1632504600000|2021-09-24 17:30:00|314.7|312.3|316.76|314.36|316.76|314.36|314.7|312.3|0
1632504900000|2021-09-24 17:35:00|316.63|314.23|316.18|313.78|317.15|314.75|316.12|313.72|0
1632505200000|2021-09-24 17:40:00|316.24|313.84|315.73|313.33|316.89|314.49|315.73|313.33|0
1632505500000|2021-09-24 17:45:00|315.86|313.46|315.98|313.58|316.24|313.84|315.47|313.07|0
1632505800000|2021-09-24 17:50:00|316.11|313.71|317.14|314.74|317.34|314.94|315.85|313.45|0
1632506100000|2021-09-24 17:55:00|317.27|314.87|318.05|315.65|318.18|315.78|317.14|314.74|0
1632506400000|2021-09-24 18:00:00|318.17|315.77|316.62|314.22|318.17|315.77|316.62|314.22|0
1632506700000|2021-09-24 18:05:00|316.49|314.09|317.52|315.12|317.65|315.25|316.11|313.71|0
1632507000000|2021-09-24 18:10:00|317.65|315.25|317.78|315.38|317.78|315.38|317.07|314.67|0
1632507300000|2021-09-24 18:15:00|317.65|315.25|316.75|314.35|317.65|315.25|316.49|314.09|0
1632507600000|2021-09-24 18:20:00|316.49|314.09|316.74|314.34|317|314.6|316.36|313.96|0
1632507900000|2021-09-24 18:25:00|316.62|314.22|316.36|313.96|317|314.6|316.23|313.83|0
1632508200000|2021-09-24 18:30:00|316.48|314.08|315.71|313.31|316.48|314.08|315.71|313.31|0
1632508500000|2021-09-24 18:35:00|315.58|313.18|315.58|313.18|315.97|313.57|315.32|312.92|0
1632508800000|2021-09-24 18:40:00|315.45|313.05|315.45|313.05|315.84|313.44|315.45|313.05|0
1632509100000|2021-09-24 18:45:00|315.58|313.18|315.06|312.66|315.71|313.31|314.93|312.53|0
1632509400000|2021-09-24 18:50:00|314.93|312.53|313.9|311.5|315.06|312.66|313.9|311.5|0
1632509700000|2021-09-24 18:55:00|313.78|311.38|310.73|308.33|314.03|311.63|310.6|308.2|0
1632510000000|2021-09-24 19:00:00|310.86|308.46|312.52|310.12|312.65|310.25|310.86|308.46|0
1632510300000|2021-09-24 19:05:00|312.39|309.99|313.29|310.89|313.68|311.28|312.39|309.99|0
1632510600000|2021-09-24 19:10:00|313.16|310.76|312.52|310.12|313.55|311.15|312.52|310.12|0
1632510900000|2021-09-24 19:15:00|312.78|310.38|312.26|309.86|312.78|310.38|311.24|308.84|0
1632511200000|2021-09-24 19:20:00|312.39|309.99|309.64|307.24|312.39|309.99|309.06|306.66|0
1632511500000|2021-09-24 19:25:00|309.57|307.17|310.71|308.31|311.47|309.07|309.32|306.92|0
1632511800000|2021-09-24 19:30:00|310.58|308.18|310.07|307.67|310.58|308.18|309.43|307.03|0
1632512100000|2021-09-24 19:35:00|309.94|307.54|309.94|307.54|311.22|308.82|309.81|307.41|0
1632512400000|2021-09-24 19:40:00|309.81|307.41|309.05|306.65|310.07|307.67|308.92|306.52|0
1632512700000|2021-09-24 19:45:00|309.17|306.77|308.66|306.26|309.17|306.77|307.65|305.25|0
1632513000000|2021-09-24 19:50:00|308.92|306.52|309.81|307.41|309.81|307.41|308.53|306.13|0
1632513300000|2021-09-24 19:55:00|309.93|307.53|311.46|309.06|311.59|309.19|309.81|307.41|0
1632513600000|2021-09-24 20:00:00|311.21|308.81|312.49|310.09|312.49|310.09|310.82|308.42|0
1632513900000|2021-09-24 20:05:00|312.36|309.96|312.49|310.09|312.49|310.09|312.36|309.96|0
1632514200000|2021-09-24 20:10:00|312.36|309.96|312.3|309.9|312.36|309.96|311.85|309.45|0
1632726300000|2021-09-27 07:05:00|302.34|299.94|302.84|300.44|303.21|300.81|301.84|299.44|0
1632726600000|2021-09-27 07:10:00|302.96|300.56|302.96|300.56|303.34|300.94|302.71|300.31|0
1632726900000|2021-09-27 07:15:00|302.84|300.44|302.58|300.18|302.84|300.44|302.33|299.93|0
1632727200000|2021-09-27 07:20:00|302.46|300.06|302.58|300.18|303.34|300.94|302.46|300.06|0
1632727500000|2021-09-27 07:25:00|302.71|300.31|303.33|300.93|303.46|301.06|302.58|300.18|0
1632727800000|2021-09-27 07:30:00|303.21|300.81|303.71|301.31|303.96|301.56|303.21|300.81|0
1632728100000|2021-09-27 07:35:00|303.65|301.25|304.08|301.68|304.08|301.68|303.58|301.18|0
1632728400000|2021-09-27 07:40:00|304.21|301.81|303.64|301.24|304.59|302.19|303.64|301.24|0
1632728700000|2021-09-27 07:45:00|303.7|301.3|304.33|301.93|304.33|301.93|303.45|301.05|0
1632729000000|2021-09-27 07:50:00|304.21|301.81|304.71|302.31|304.84|302.44|304.21|301.81|0
1632729300000|2021-09-27 07:55:00|304.65|302.25|305.08|302.68|305.08|302.68|304.45|302.05|0
1632729600000|2021-09-27 08:00:00|305.21|302.81|305.46|303.06|305.59|303.19|304.96|302.56|0
1632729900000|2021-09-27 08:05:00|305.59|303.19|304.95|302.55|305.59|303.19|304.32|301.92|0
1632730200000|2021-09-27 08:10:00|305.08|302.68|304.95|302.55|305.71|303.31|304.83|302.43|0
1632730500000|2021-09-27 08:15:00|305.08|302.68|305.08|302.68|305.33|302.93|304.83|302.43|0
1632730800000|2021-09-27 08:20:00|305.14|302.74|305.08|302.68|305.83|303.43|304.82|302.42|0
1632731100000|2021-09-27 08:25:00|305.2|302.8|304.95|302.55|305.45|303.05|304.44|302.04|0
1632731400000|2021-09-27 08:30:00|305.07|302.67|304.95|302.55|305.2|302.8|304.69|302.29|0
1632731700000|2021-09-27 08:35:00|305.01|302.61|304.69|302.29|305.32|302.92|304.57|302.17|0
1632732000000|2021-09-27 08:40:00|304.82|302.42|304.69|302.29|304.82|302.42|304.57|302.17|0
1632732300000|2021-09-27 08:45:00|304.82|302.42|304.81|302.41|305.32|302.92|304.56|302.16|0
1632732600000|2021-09-27 08:50:00|304.94|302.54|304.43|302.03|304.94|302.54|304.31|301.91|0
1632732900000|2021-09-27 08:55:00|304.5|302.1|304.68|302.28|304.75|302.35|304.43|302.03|0
1632733200000|2021-09-27 09:00:00|304.81|302.41|303.93|301.53|304.81|302.41|303.62|301.22|0
1632733500000|2021-09-27 09:05:00|303.8|301.4|303.3|300.9|303.99|301.59|303.3|300.9|0
1632733800000|2021-09-27 09:10:00|303.42|301.02|302.98|300.58|303.55|301.15|302.92|300.52|0
1632734100000|2021-09-27 09:15:00|303.04|300.64|303.42|301.02|303.49|301.09|302.92|300.52|0
1632734400000|2021-09-27 09:20:00|303.29|300.89|303.29|300.89|303.8|301.4|303.29|300.89|0
1632734700000|2021-09-27 09:25:00|303.36|300.96|305.05|302.65|305.05|302.65|303.17|300.77|0
1632735000000|2021-09-27 09:30:00|305.18|302.78|306.95|304.55|306.95|304.55|304.55|302.15|0
1632735300000|2021-09-27 09:35:00|307.07|304.67|306.56|304.16|308.34|305.94|305.93|303.53|0
1632735600000|2021-09-27 09:40:00|306.69|304.29|307.7|305.3|307.7|305.3|306.5|304.1|0
1632735900000|2021-09-27 09:45:00|307.83|305.43|306.94|304.54|308.02|305.62|306.69|304.29|0
1632736200000|2021-09-27 09:50:00|307.07|304.67|308.59|306.19|308.72|306.32|306.81|304.41|0
1632736500000|2021-09-27 09:55:00|308.72|306.32|309.35|306.95|309.35|306.95|308.02|305.62|0
1632736800000|2021-09-27 10:00:00|309.86|307.46|310.94|308.54|311.71|309.31|307.21|304.81|0
1632737100000|2021-09-27 10:05:00|311.07|308.67|310.05|307.65|311.32|308.92|310.05|307.65|0
1632737400000|2021-09-27 10:10:00|310.17|307.77|309.54|307.14|310.3|307.9|309.41|307.01|0
1632737700000|2021-09-27 10:15:00|309.66|307.26|310.04|307.64|310.04|307.64|309.28|306.88|0
1632738000000|2021-09-27 10:20:00|310.17|307.77|310.93|308.53|311.44|309.04|309.79|307.39|0
1632738300000|2021-09-27 10:25:00|311|308.6|310.68|308.28|311.06|308.66|310.29|307.89|0
1632738600000|2021-09-27 10:30:00|310.8|308.4|310.93|308.53|310.93|308.53|310.29|307.89|0
1632738900000|2021-09-27 10:35:00|310.8|308.4|311.18|308.78|311.38|308.98|310.55|308.15|0
1632739200000|2021-09-27 10:40:00|311.12|308.72|311.56|309.16|311.56|309.16|310.8|308.4|0
1632739500000|2021-09-27 10:45:00|311.43|309.03|312.84|310.44|313.1|310.7|311.18|308.78|0
1632739800000|2021-09-27 10:50:00|312.97|310.57|312.97|310.57|313.48|311.08|311.94|309.54|0
1632740100000|2021-09-27 10:55:00|313.61|311.21|314.12|311.72|314.25|311.85|312.96|310.56|0
1632740400000|2021-09-27 11:00:00|314.25|311.85|313.28|310.88|314.25|311.85|312.83|310.43|0
1632740700000|2021-09-27 11:05:00|313.35|310.95|315.72|313.32|315.72|313.32|313.35|310.95|0
1632741000000|2021-09-27 11:10:00|315.4|313|314.18|311.78|315.53|313.13|313.73|311.33|0
1632741300000|2021-09-27 11:15:00|314.24|311.84|313.47|311.07|315.01|312.61|313.15|310.75|0
1632741600000|2021-09-27 11:20:00|313.34|310.94|314.37|311.97|314.49|312.09|313.34|310.94|0
1632741900000|2021-09-27 11:25:00|314.43|312.03|314.49|312.09|314.75|312.35|314.05|311.65|0
1632742200000|2021-09-27 11:30:00|314.36|311.96|313.85|311.45|314.75|312.35|313.85|311.45|0
1632742500000|2021-09-27 11:35:00|313.34|310.94|313.85|311.45|314.36|311.96|313.21|310.81|0
1632742800000|2021-09-27 11:40:00|313.97|311.57|314.21|311.81|314.23|311.83|313.46|311.06|0
1632743100000|2021-09-27 11:45:00|314.34|311.94|314.17|311.77|314.34|311.94|313.66|311.26|0
1632743400000|2021-09-27 11:50:00|314.04|311.64|314.3|311.9|314.3|311.9|313.91|311.51|0
1632743700000|2021-09-27 11:55:00|314.37|311.97|314.68|312.28|314.94|312.54|314.17|311.77|0
1632744000000|2021-09-27 12:00:00|315.2|312.8|316.35|313.95|317|314.6|315.2|312.8|0
1632744300000|2021-09-27 12:05:00|316.22|313.82|316.48|314.08|316.61|314.21|315.71|313.31|0
1632744600000|2021-09-27 12:10:00|316.35|313.95|317.9|315.5|318.68|316.28|316.22|313.82|0
1632744900000|2021-09-27 12:15:00|318.03|315.63|318.41|316.01|318.93|316.53|317.64|315.24|0
1632745200000|2021-09-27 12:20:00|318.54|316.14|318.93|316.53|320.49|318.09|317.9|315.5|0
1632745500000|2021-09-27 12:25:00|318.8|316.4|319.97|317.57|320.49|318.09|318.8|316.4|0
1632745800000|2021-09-27 12:30:00|319.71|317.31|319.45|317.05|321.27|318.87|319.06|316.66|0
1632746100000|2021-09-27 12:35:00|319.58|317.18|318.54|316.14|321.27|318.87|318.02|315.62|0
1632746400000|2021-09-27 12:40:00|318.41|316.01|317.11|314.71|318.93|316.53|316.98|314.58|0
1632746700000|2021-09-27 12:45:00|317.18|314.78|316.85|314.45|317.37|314.97|315.82|313.42|0
1632747000000|2021-09-27 12:50:00|316.72|314.32|316.59|314.19|316.85|314.45|315.82|313.42|0
1632747300000|2021-09-27 12:55:00|316.72|314.32|317.49|315.09|318.01|315.61|316.59|314.19|0
1632747600000|2021-09-27 13:00:00|317.37|314.97|318.53|316.13|319.31|316.91|317.37|314.97|0
1632747900000|2021-09-27 13:05:00|318.4|316|319.3|316.9|319.95|317.55|318.4|316|0
1632748200000|2021-09-27 13:10:00|319.43|317.03|317.88|315.48|319.69|317.29|317.88|315.48|0
1632748500000|2021-09-27 13:15:00|317.75|315.35|318.65|316.25|319.17|316.77|317.49|315.09|0
1632748800000|2021-09-27 13:20:00|318.52|316.12|318|315.6|319.56|317.16|318|315.6|0
1632749100000|2021-09-27 13:25:00|318.13|315.73|318.39|315.99|318.52|316.12|317.1|314.7|0
1632749400000|2021-09-27 13:30:00|318.26|315.86|318.63|316.23|319.17|316.77|314.64|312.24|0
1632749700000|2021-09-27 13:35:00|318.76|316.36|319.93|317.53|321.23|318.83|317.72|315.32|0
1632750000000|2021-09-27 13:40:00|320.13|317.73|319.28|316.88|322.28|319.88|318.37|315.97|0
1632750300000|2021-09-27 13:45:00|320.06|317.66|317.07|314.67|320.06|317.66|316.17|313.77|0
1632750600000|2021-09-27 13:50:00|317.2|314.8|318.63|316.23|319.54|317.14|317.2|314.8|0
1632750900000|2021-09-27 13:55:00|318.5|316.1|317.07|314.67|319.66|317.26|315.78|313.38|0
1632751200000|2021-09-27 14:00:00|317.33|314.93|317.46|315.06|319.4|317|316.42|314.02|0
1632751500000|2021-09-27 14:05:00|317.71|315.31|315.9|313.5|318.1|315.7|314.49|312.09|0
1632751800000|2021-09-27 14:10:00|315.78|313.38|313.25|310.85|316.03|313.63|312.86|310.46|0
1632752100000|2021-09-27 14:15:00|313.38|310.98|312.35|309.95|313.63|311.23|312.22|309.82|0
1632752400000|2021-09-27 14:20:00|312.47|310.07|312.34|309.94|312.99|310.59|311.57|309.17|0
1632752700000|2021-09-27 14:25:00|312.21|309.81|311.06|308.66|313.11|310.71|311.06|308.66|0
1632753000000|2021-09-27 14:30:00|311.19|308.79|310.42|308.02|311.44|309.04|309.91|307.51|0
1632753300000|2021-09-27 14:35:00|310.29|307.89|310.67|308.27|311.95|309.55|310.16|307.76|0
1632753600000|2021-09-27 14:40:00|310.93|308.53|311.12|308.72|311.44|309.04|310.29|307.89|0
1632753900000|2021-09-27 14:45:00|311.05|308.65|310.92|308.52|312.08|309.68|309.9|307.5|0
1632754200000|2021-09-27 14:50:00|311.05|308.65|312.98|310.58|313.23|310.83|311.05|308.65|0
1632754500000|2021-09-27 14:55:00|313.1|310.7|314.13|311.73|314.39|311.99|313.1|310.7|0
1632754800000|2021-09-27 15:00:00|314.39|311.99|311.17|308.77|314.39|311.99|311.17|308.77|0
1632755100000|2021-09-27 15:05:00|311.05|308.65|313.87|311.47|313.87|311.47|311.05|308.65|0
1632755400000|2021-09-27 15:10:00|313.74|311.34|312.97|310.57|314.39|311.99|312.58|310.18|0
1632755700000|2021-09-27 15:15:00|313.23|310.83|313.48|311.08|313.74|311.34|312.32|309.92|0
1632756000000|2021-09-27 15:20:00|313.35|310.95|313.99|311.59|314.38|311.98|313.22|310.82|0
1632756300000|2021-09-27 15:25:00|314.25|311.85|315.73|313.33|317.48|315.08|314.12|311.72|0
1632756600000|2021-09-27 15:30:00|315.6|313.2|315.47|313.07|316.12|313.72|314.96|312.56|0
1632756900000|2021-09-27 15:35:00|315.6|313.2|316.12|313.72|316.38|313.98|314.7|312.3|0
1632757200000|2021-09-27 15:40:00|316.24|313.84|317.28|314.88|318.19|315.79|316.11|313.71|0
1632757500000|2021-09-27 15:45:00|317.67|315.27|317.67|315.27|319.49|317.09|317.41|315.01|0
1632757800000|2021-09-27 15:50:00|317.54|315.14|318.44|316.04|318.44|316.04|317.41|315.01|0
1632758100000|2021-09-27 15:55:00|318.31|315.91|317.14|314.74|318.57|316.17|317.14|314.74|0
1632758400000|2021-09-27 16:00:00|317.66|315.26|317.53|315.13|318.83|316.43|316.88|314.48|0
1632758700000|2021-09-27 16:05:00|317.4|315|316.75|314.35|317.4|315|316.36|313.96|0
1632759000000|2021-09-27 16:10:00|316.62|314.22|316.1|313.7|316.75|314.35|315.98|313.58|0
1632759300000|2021-09-27 16:15:00|316.49|314.09|314.94|312.54|316.49|314.09|314.3|311.9|0
1632759600000|2021-09-27 16:20:00|315.07|312.67|315.07|312.67|315.45|313.05|314.68|312.28|0
1632759900000|2021-09-27 16:25:00|314.94|312.54|315.45|313.05|315.71|313.31|314.94|312.54|0
1632760200000|2021-09-27 16:30:00|315.58|313.18|317|314.6|317|314.6|315.58|313.18|0
1632760500000|2021-09-27 16:35:00|317.13|314.73|317.26|314.86|317.78|315.38|317|314.6|0
1632760800000|2021-09-27 16:40:00|317.39|314.99|317|314.6|317.91|315.51|316.74|314.34|0
1632761100000|2021-09-27 16:45:00|317.13|314.73|319.86|317.46|319.86|317.46|317.13|314.73|0
1632761400000|2021-09-27 16:50:00|319.99|317.59|319.72|317.32|320.64|318.24|319.07|316.67|0
1632761700000|2021-09-27 16:55:00|319.85|317.45|319.46|317.06|320.24|317.84|318.94|316.54|0
1632762000000|2021-09-27 17:00:00|319.98|317.58|318.29|315.89|320.24|317.84|317.77|315.37|0
1632762300000|2021-09-27 17:05:00|318.16|315.76|317.12|314.72|318.16|315.76|316.99|314.59|0
1632762600000|2021-09-27 17:10:00|316.99|314.59|317.38|314.98|318.16|315.76|316.86|314.46|0
1632762900000|2021-09-27 17:15:00|317.51|315.11|315.3|312.9|317.51|315.11|315.05|312.65|0
1632763200000|2021-09-27 17:20:00|315.43|313.03|315.3|312.9|315.82|313.42|315.05|312.65|0
1632763500000|2021-09-27 17:25:00|315.43|313.03|315.43|313.03|315.95|313.55|315.3|312.9|0
1632763800000|2021-09-27 17:30:00|315.56|313.16|316.2|313.8|316.46|314.06|315.3|312.9|0
1632764100000|2021-09-27 17:35:00|316.07|313.67|316.2|313.8|317.11|314.71|315.56|313.16|0
1632764400000|2021-09-27 17:40:00|316.07|313.67|316.72|314.32|316.72|314.32|315.68|313.28|0
1632764700000|2021-09-27 17:45:00|316.59|314.19|315.17|312.77|316.98|314.58|315.17|312.77|0
1632765000000|2021-09-27 17:50:00|315.29|312.89|314.78|312.38|315.81|313.41|314.52|312.12|0
1632765300000|2021-09-27 17:55:00|314.65|312.25|313.87|311.47|314.78|312.38|313.74|311.34|0
1632765600000|2021-09-27 18:00:00|313.74|311.34|313.87|311.47|314|311.6|312.97|310.57|0
1632765900000|2021-09-27 18:05:00|313.74|311.34|313.36|310.96|313.74|311.34|313.1|310.7|0
1632766200000|2021-09-27 18:10:00|313.23|310.83|313.35|310.95|314.51|312.11|313.23|310.83|0
1632766500000|2021-09-27 18:15:00|313.22|310.82|312.32|309.92|313.48|311.08|312.32|309.92|0
1632766800000|2021-09-27 18:20:00|312.2|309.8|313.48|311.08|313.48|311.08|312.2|309.8|0
1632767100000|2021-09-27 18:25:00|313.35|310.95|312.45|310.05|313.73|311.33|312.45|310.05|0
1632767400000|2021-09-27 18:30:00|312.32|309.92|313.47|311.07|313.86|311.46|312.32|309.92|0
1632767700000|2021-09-27 18:35:00|313.6|311.2|314.24|311.84|314.76|312.36|313.6|311.2|0
1632768000000|2021-09-27 18:40:00|314.12|311.72|313.21|310.81|314.37|311.97|313.21|310.81|0
1632768300000|2021-09-27 18:45:00|313.34|310.94|314.37|311.97|314.37|311.97|312.7|310.3|0
1632768600000|2021-09-27 18:50:00|314.5|312.1|314.37|311.97|314.63|312.23|313.98|311.58|0
1632768900000|2021-09-27 18:55:00|314.5|312.1|314.75|312.35|315.01|312.61|313.47|311.07|0
1632769200000|2021-09-27 19:00:00|314.62|312.22|315.27|312.87|315.4|313|313.85|311.45|0
1632769500000|2021-09-27 19:05:00|315.4|313|313.98|311.58|315.53|313.13|313.98|311.58|0
1632769800000|2021-09-27 19:10:00|314.11|311.71|312.31|309.91|314.11|311.71|312.31|309.91|0
1632770100000|2021-09-27 19:15:00|312.43|310.03|312.82|310.42|313.33|310.93|312.3|309.9|0
1632770400000|2021-09-27 19:20:00|312.69|310.29|313.71|311.31|313.71|311.31|312.24|309.84|0
1632770700000|2021-09-27 19:25:00|313.97|311.57|314.36|311.96|314.61|312.21|313.71|311.31|0
1632771000000|2021-09-27 19:30:00|314.23|311.83|314.74|312.34|314.87|312.47|313.33|310.93|0
1632771300000|2021-09-27 19:35:00|314.87|312.47|314.48|312.08|315.13|312.73|313.71|311.31|0
1632771600000|2021-09-27 19:40:00|314.35|311.95|314.09|311.69|315.25|312.85|313.84|311.44|0
1632771900000|2021-09-27 19:45:00|314.22|311.82|316.16|313.76|316.29|313.89|313.96|311.56|0
1632772200000|2021-09-27 19:50:00|316.29|313.89|318.49|316.09|318.49|316.09|316.29|313.89|0
1632772500000|2021-09-27 19:55:00|318.23|315.83|317.06|314.66|319.01|316.61|317.06|314.66|0
1632772800000|2021-09-27 20:00:00|317.71|315.31|318.74|316.34|319.66|317.26|317.71|315.31|0
1632773100000|2021-09-27 20:05:00|318.87|316.47|318.35|315.95|319.65|317.25|317.38|314.98|0
1632773400000|2021-09-27 20:10:00|318.48|316.08|317.96|315.56|318.74|316.34|317.7|315.3|0
1632773700000|2021-09-27 20:15:00|318.42|315.62|319.33|316.53|319.33|316.53|318.42|315.62|0
1632774000000|2021-09-27 20:20:00|319.46|316.66|319.59|316.79|319.59|316.79|319.2|316.4|0
1632774300000|2021-09-27 20:25:00|319.52|316.72|319.19|316.39|319.59|316.79|319.07|316.27|0
1632774600000|2021-09-27 20:30:00|319.32|316.52|318.93|316.13|319.32|316.52|318.93|316.13|0
1632774900000|2021-09-27 20:35:00|319|316.2|319.06|316.26|319.06|316.26|318.8|316|0
1632775200000|2021-09-27 20:40:00|319.19|316.39|319.32|316.52|319.71|316.91|319.19|316.39|0
1632775500000|2021-09-27 20:45:00|319.19|316.39|319.06|316.26|319.71|316.91|318.93|316.13|0
1632775800000|2021-09-27 20:50:00|319.19|316.39|319.71|316.91|319.97|317.17|319.13|316.33|0
1632776100000|2021-09-27 20:55:00|319.45|316.65|319.77|316.97|319.77|316.97|318.93|316.13|0
1632776400000|2021-09-27 21:00:00|319.67|316.87|319.42|316.62|319.67|316.87|319.42|316.62|0
1632776700000|2021-09-27 21:05:00|319.34|316.54|319.66|316.86|319.66|316.86|319.27|316.47|0
1632777000000|2021-09-27 21:10:00|319.62|316.82|320.04|317.24|320.04|317.24|319.61|316.81|0
1632777300000|2021-09-27 21:15:00|319.89|317.09|319.7|316.9|319.99|317.19|319.7|316.9|0
1632777600000|2021-09-27 21:20:00|319.64|316.84|319.55|316.75|319.64|316.84|319.53|316.73|0
1632777900000|2021-09-27 21:25:00|319.51|316.71|319.69|316.89|319.69|316.89|319.51|316.71|0
1632778200000|2021-09-27 21:30:00|319.67|316.87|319.76|316.96|319.78|316.98|319.67|316.87|0
1632778500000|2021-09-27 21:35:00|319.8|317|319.87|317.07|319.95|317.15|319.7|316.9|0
1632778800000|2021-09-27 21:40:00|320.02|317.22|319.87|317.07|320.04|317.24|319.85|317.05|0
1632779100000|2021-09-27 21:45:00|319.89|317.09|319.88|317.08|319.89|317.09|319.87|317.07|0
1632779400000|2021-09-27 21:50:00|319.87|317.07|319.73|316.93|319.88|317.08|319.73|316.93|0
1632779700000|2021-09-27 21:55:00|319.71|316.91|319.71|316.91|319.79|316.99|319.71|316.91|0
1632780000000|2021-09-27 22:00:00|319.23|316.43|319.03|316.23|319.42|316.62|318.38|315.58|0
1632780300000|2021-09-27 22:05:00|318.9|316.1|319.16|316.36|319.55|316.75|318.9|316.1|0
1632780600000|2021-09-27 22:10:00|319.03|316.23|318.9|316.1|319.03|316.23|318.38|315.58|0
1632780900000|2021-09-27 22:15:00|318.84|316.04|318.64|315.84|318.9|316.1|318.51|315.71|0
1632781200000|2021-09-27 22:20:00|318.51|315.71|319.02|316.22|319.28|316.48|318.51|315.71|0
1632781500000|2021-09-27 22:25:00|318.89|316.09|319.02|316.22|319.28|316.48|318.89|316.09|0
1632781800000|2021-09-27 22:30:00|318.89|316.09|319.02|316.22|319.28|316.48|318.63|315.83|0
1632782100000|2021-09-27 22:35:00|318.89|316.09|318.76|315.96|318.89|316.09|318.11|315.31|0
1632782400000|2021-09-27 22:40:00|318.89|316.09|319.54|316.74|319.61|316.81|318.89|316.09|0
1632782700000|2021-09-27 22:45:00|319.67|316.87|321.1|318.3|321.49|318.69|319.67|316.87|0
1632783000000|2021-09-27 22:50:00|321.23|318.43|321.23|318.43|321.49|318.69|321.1|318.3|0
1632783300000|2021-09-27 22:55:00|321.1|318.3|321.62|318.82|321.62|318.82|320.97|318.17|0
1632783600000|2021-09-27 23:00:00|321.49|318.69|320.83|318.03|321.49|318.69|320.7|317.9|0
1632783900000|2021-09-27 23:05:00|320.7|317.9|320.18|317.38|321.49|318.69|320.05|317.25|0
1632784200000|2021-09-27 23:10:00|320.05|317.25|320.05|317.25|320.18|317.38|319.53|316.73|0
1632784500000|2021-09-27 23:15:00|319.98|317.18|320.05|317.25|320.18|317.38|319.92|317.12|0
1632784800000|2021-09-27 23:20:00|320.04|317.24|320.17|317.37|320.17|317.37|319.91|317.11|0
1632785100000|2021-09-27 23:25:00|320.3|317.5|320.3|317.5|320.57|317.77|319.91|317.11|0
1632785400000|2021-09-27 23:30:00|320.17|317.37|319.39|316.59|320.17|317.37|319.13|316.33|0
1632785700000|2021-09-27 23:35:00|319.26|316.46|319|316.2|319.26|316.46|319|316.2|0
1632786000000|2021-09-27 23:40:00|318.87|316.07|317.96|315.16|318.87|316.07|317.83|315.03|0
1632786300000|2021-09-27 23:45:00|318.09|315.29|318.99|316.19|318.99|316.19|318.09|315.29|0
1632786600000|2021-09-27 23:50:00|319.12|316.32|318.21|315.41|319.25|316.45|318.21|315.41|0
1632786900000|2021-09-27 23:55:00|318.08|315.28|319.38|316.58|319.51|316.71|317.95|315.15|0
1632787200000|2021-09-28 00:00:00|319.25|316.45|320.03|317.23|320.55|317.75|319.19|316.39|0
1632787500000|2021-09-28 00:05:00|320.16|317.36|319.25|316.45|320.94|318.14|319.12|316.32|0
1632787800000|2021-09-28 00:10:00|319.38|316.58|319.64|316.84|319.77|316.97|318.47|315.67|0
1632788100000|2021-09-28 00:15:00|319.51|316.71|319.96|317.16|320.42|317.62|318.85|316.05|0
1632788400000|2021-09-28 00:20:00|319.89|317.09|321.07|318.27|321.2|318.4|319.89|317.09|0
1632788700000|2021-09-28 00:25:00|321.2|318.4|320.93|318.13|321.85|319.05|320.8|318|0
1632789000000|2021-09-28 00:30:00|320.8|318|322.63|319.83|323.16|320.36|320.8|318|0
1632789300000|2021-09-28 00:35:00|322.7|319.9|323.16|320.36|323.55|320.75|322.24|319.44|0
1632789600000|2021-09-28 00:40:00|323.42|320.62|323.02|320.22|323.81|321.01|322.89|320.09|0
1632789900000|2021-09-28 00:45:00|323.15|320.35|322.89|320.09|323.28|320.48|322.89|320.09|0
1632790200000|2021-09-28 00:50:00|322.76|319.96|323.02|320.22|323.28|320.48|322.63|319.83|0
1632790500000|2021-09-28 00:55:00|323.15|320.35|322.1|319.3|323.15|320.35|322.1|319.3|0
1632790800000|2021-09-28 01:00:00|321.97|319.17|322.56|319.76|323.15|320.35|321.97|319.17|0
1632791100000|2021-09-28 01:05:00|322.62|319.82|322.49|319.69|322.75|319.95|322.1|319.3|0
1632791400000|2021-09-28 01:10:00|322.36|319.56|322.88|320.08|323.01|320.21|322.36|319.56|0
1632791700000|2021-09-28 01:15:00|323.01|320.21|322.88|320.08|323.41|320.61|322.75|319.95|0
1632792000000|2021-09-28 01:20:00|322.75|319.95|323.53|320.73|323.53|320.73|322.75|319.95|0
1632792300000|2021-09-28 01:25:00|323.66|320.86|322.48|319.68|323.8|321|322.48|319.68|0
1632792600000|2021-09-28 01:30:00|322.35|319.55|322.68|319.88|322.87|320.07|321.96|319.16|0
1632792900000|2021-09-28 01:35:00|322.61|319.81|321.43|318.63|322.74|319.94|321.43|318.63|0
1632793200000|2021-09-28 01:40:00|321.56|318.76|321.82|319.02|322.22|319.42|321.43|318.63|0
1632793500000|2021-09-28 01:45:00|321.69|318.89|320.77|317.97|321.69|318.89|320.51|317.71|0
1632793800000|2021-09-28 01:50:00|320.64|317.84|319.34|316.54|320.64|317.84|319.21|316.41|0
1632794100000|2021-09-28 01:55:00|319.21|316.41|319.02|316.22|319.73|316.93|318.95|316.15|0
1632794400000|2021-09-28 02:00:00|318.95|316.15|318.69|315.89|318.95|316.15|318.43|315.63|0
1632794700000|2021-09-28 02:05:00|318.82|316.02|317.78|314.98|318.95|316.15|317.52|314.72|0
1632795000000|2021-09-28 02:10:00|317.71|314.91|317.64|314.84|318.16|315.36|317.26|314.46|0
1632795300000|2021-09-28 02:15:00|317.51|314.71|317.9|315.1|318.16|315.36|317.51|314.71|0
1632795600000|2021-09-28 02:20:00|318.03|315.23|317.77|314.97|318.1|315.3|317.51|314.71|0
1632795900000|2021-09-28 02:25:00|317.64|314.84|317.25|314.45|317.77|314.97|316.73|313.93|0
1632796200000|2021-09-28 02:30:00|317.12|314.32|317.51|314.71|317.64|314.84|317.12|314.32|0
1632796500000|2021-09-28 02:35:00|317.38|314.58|317.63|314.83|318.02|315.22|317.38|314.58|0
1632796800000|2021-09-28 02:40:00|317.51|314.71|316.73|313.93|318.02|315.22|316.73|313.93|0
1632797100000|2021-09-28 02:45:00|316.86|314.06|316.85|314.05|317.24|314.44|316.72|313.92|0
1632797400000|2021-09-28 02:50:00|316.72|313.92|316.33|313.53|316.72|313.92|316.33|313.53|0
1632797700000|2021-09-28 02:55:00|316.21|313.41|316.59|313.79|316.98|314.18|316.08|313.28|0
1632798000000|2021-09-28 03:00:00|316.66|313.86|315.81|313.01|316.66|313.86|315.56|312.76|0
1632798300000|2021-09-28 03:05:00|315.94|313.14|315.94|313.14|316.07|313.27|315.68|312.88|0
1632798600000|2021-09-28 03:10:00|316.07|313.27|315.94|313.14|316.33|313.53|315.81|313.01|0
1632798900000|2021-09-28 03:15:00|315.81|313.01|316.2|313.4|316.46|313.66|315.55|312.75|0
1632799200000|2021-09-28 03:20:00|316.07|313.27|316.58|313.78|316.71|313.91|316.07|313.27|0
1632799500000|2021-09-28 03:25:00|316.45|313.65|316.71|313.91|317.1|314.3|316.45|313.65|0
1632799800000|2021-09-28 03:30:00|316.84|314.04|316.84|314.04|316.97|314.17|316.58|313.78|0
1632800100000|2021-09-28 03:35:00|316.71|313.91|318|315.2|318.13|315.33|316.71|313.91|0
1632800400000|2021-09-28 03:40:00|317.94|315.14|317.61|314.81|318.13|315.33|317.61|314.81|0
1632800700000|2021-09-28 03:45:00|317.74|314.94|319.1|316.3|319.1|316.3|317.35|314.55|0
1632801000000|2021-09-28 03:50:00|318.97|316.17|319.88|317.08|320.01|317.21|318.84|316.04|0
1632801300000|2021-09-28 03:55:00|320.01|317.21|320.53|317.73|320.66|317.86|319.75|316.95|0
1632801600000|2021-09-28 04:00:00|320.4|317.6|320.52|317.72|320.66|317.86|320.01|317.21|0
1632801900000|2021-09-28 04:05:00|320.39|317.59|320.65|317.85|320.65|317.85|320|317.2|0
1632802200000|2021-09-28 04:10:00|320.78|317.98|319.87|317.07|321.17|318.37|319.87|317.07|0
1632802500000|2021-09-28 04:15:00|320|317.2|319.35|316.55|320|317.2|319.35|316.55|0
1632802800000|2021-09-28 04:20:00|319.48|316.68|319.48|316.68|319.48|316.68|319.22|316.42|0
1632803100000|2021-09-28 04:25:00|319.35|316.55|319.48|316.68|319.48|316.68|319.22|316.42|0
1632803400000|2021-09-28 04:30:00|319.61|316.81|319.99|317.19|320.51|317.71|319.48|316.68|0
1632803700000|2021-09-28 04:35:00|320.06|317.26|319.08|316.28|320.38|317.58|319.08|316.28|0
1632804000000|2021-09-28 04:40:00|318.95|316.15|318.69|315.89|318.95|316.15|318.44|315.64|0
1632804300000|2021-09-28 04:45:00|318.76|315.96|318.3|315.5|318.95|316.15|318.17|315.37|0
1632804600000|2021-09-28 04:50:00|318.43|315.63|318.56|315.76|318.82|316.02|318.3|315.5|0
1632804900000|2021-09-28 04:55:00|318.43|315.63|318.3|315.5|318.82|316.02|318.17|315.37|0
1632805200000|2021-09-28 05:00:00|318.17|315.37|319.59|316.79|319.98|317.18|318.04|315.24|0
1632805500000|2021-09-28 05:05:00|319.72|316.92|318.56|315.76|319.79|316.99|318.56|315.76|0
1632805800000|2021-09-28 05:10:00|318.43|315.63|318.42|315.62|318.94|316.14|318.3|315.5|0
1632806100000|2021-09-28 05:15:00|318.55|315.75|317.65|314.85|318.55|315.75|317.39|314.59|0
1632806400000|2021-09-28 05:20:00|317.58|314.78|318.16|315.36|318.42|315.62|317.52|314.72|0
1632806700000|2021-09-28 05:25:00|318.29|315.49|318.03|315.23|318.49|315.69|318.03|315.23|0
1632807000000|2021-09-28 05:30:00|317.9|315.1|317.51|314.71|318.68|315.88|317.51|314.71|0
1632807300000|2021-09-28 05:35:00|317.64|314.84|317.77|314.97|318.03|315.23|317.64|314.84|0
1632807600000|2021-09-28 05:40:00|317.9|315.1|318.54|315.74|318.93|316.13|317.25|314.45|0
1632807900000|2021-09-28 05:45:00|318.67|315.87|316.99|314.19|318.67|315.87|316.86|314.06|0
1632808200000|2021-09-28 05:50:00|316.86|314.06|316.6|313.8|317.19|314.39|316.22|313.42|0
1632808500000|2021-09-28 05:55:00|316.47|313.67|314.67|311.87|316.47|313.67|314.54|311.74|0
1632808800000|2021-09-28 06:00:00|314.8|312|315.44|312.64|315.7|312.9|314.8|312|0
1632809100000|2021-09-28 06:05:00|315.57|312.77|317.31|314.51|317.37|314.57|315.44|312.64|0
1632809400000|2021-09-28 06:10:00|317.24|314.44|318.4|315.6|318.53|315.73|317.24|314.44|0
1632809700000|2021-09-28 06:15:00|318.53|315.73|318.92|316.12|318.92|316.12|317.63|314.83|0
1632810000000|2021-09-28 06:20:00|319.05|316.25|321.51|318.71|321.78|318.98|319.05|316.25|0
1632810300000|2021-09-28 06:25:00|321.64|318.84|322.43|319.63|322.56|319.76|321.25|318.45|0
1632810600000|2021-09-28 06:30:00|322.69|319.89|323.99|321.19|324.39|321.59|322.69|319.89|0
1632810900000|2021-09-28 06:35:00|324.12|321.32|324.65|321.85|324.91|322.11|323.73|320.93|0
1632811200000|2021-09-28 06:40:00|324.58|321.78|323.73|320.93|324.58|321.78|323.07|320.27|0
1632811500000|2021-09-28 06:45:00|323.86|321.06|323.2|320.4|324.25|321.45|322.68|319.88|0
1632811800000|2021-09-28 06:50:00|323.33|320.53|324.64|321.84|324.77|321.97|323.07|320.27|0
1632812100000|2021-09-28 06:55:00|325.03|322.23|327.14|324.34|327.4|324.6|324.64|321.84|0
1632812400000|2021-09-28 07:00:00|327|324.2|328.13|325.33|328.27|325.47|324.37|321.57|0
1632812700000|2021-09-28 07:05:00|327.8|325.4|326.88|324.48|328.33|325.93|326.29|323.89|0
1632813000000|2021-09-28 07:10:00|326.62|324.22|327.4|325|327.54|325.14|326.35|323.95|0
1632813300000|2021-09-28 07:15:00|327.53|325.13|329.03|326.63|330.31|327.91|326.74|324.34|0
1632813600000|2021-09-28 07:20:00|329.43|327.03|331.18|328.78|332.5|330.1|329.43|327.03|0
1632813900000|2021-09-28 07:25:00|331.31|328.91|334.1|331.7|334.36|331.96|331.18|328.78|0
1632814200000|2021-09-28 07:30:00|334.9|332.5|332.9|330.5|335.3|332.9|332.9|330.5|0
1632814500000|2021-09-28 07:35:00|333.03|330.63|332.1|329.7|333.96|331.56|331.97|329.57|0
1632814800000|2021-09-28 07:40:00|331.97|329.57|334.89|332.49|334.89|332.49|331.97|329.57|0
1632815100000|2021-09-28 07:45:00|335.03|332.63|335.43|333.03|335.96|333.56|333.96|331.56|0
1632815400000|2021-09-28 07:50:00|335.56|333.16|334.62|332.22|335.96|333.56|334.36|331.96|0
1632815700000|2021-09-28 07:55:00|334.76|332.36|334.75|332.35|335.96|333.56|333.95|331.55|0
1632816000000|2021-09-28 08:00:00|334.62|332.22|337.16|334.76|337.16|334.76|334.62|332.22|0
1632816300000|2021-09-28 08:05:00|337.29|334.89|337.96|335.56|337.96|335.56|336.22|333.82|0
1632816600000|2021-09-28 08:10:00|337.83|335.43|338.44|336.04|339.85|337.45|336.29|333.89|0
1632816900000|2021-09-28 08:15:00|338.7|336.3|338.17|335.77|339.65|337.25|338.03|335.63|0
1632817200000|2021-09-28 08:20:00|338.3|335.9|337.49|335.09|338.7|336.3|337.49|335.09|0
1632817500000|2021-09-28 08:25:00|337.63|335.23|337.22|334.82|337.9|335.5|336.82|334.42|0
1632817800000|2021-09-28 08:30:00|336.96|334.56|333.88|331.48|336.96|334.56|333.75|331.35|0
1632818100000|2021-09-28 08:35:00|334.01|331.61|334.68|332.28|335.35|332.95|333.88|331.48|0
1632818400000|2021-09-28 08:40:00|334.55|332.15|334.95|332.55|334.95|332.55|333.48|331.08|0
1632818700000|2021-09-28 08:45:00|334.81|332.41|334.14|331.74|334.95|332.55|333.88|331.48|0
1632819000000|2021-09-28 08:50:00|334.01|331.61|333.74|331.34|334.01|331.61|333.07|330.67|0
1632819300000|2021-09-28 08:55:00|333.61|331.21|333.47|331.07|334.54|332.14|333.21|330.81|0
1632819600000|2021-09-28 09:00:00|333.34|330.94|334.54|332.14|334.94|332.54|333.34|330.94|0
1632819900000|2021-09-28 09:05:00|334.67|332.27|333.33|330.93|335.48|333.08|333.33|330.93|0
1632820200000|2021-09-28 09:10:00|333.47|331.07|333.54|331.14|334.34|331.94|331.99|329.59|0
1632820500000|2021-09-28 09:15:00|333.4|331|333.14|330.74|333.61|331.21|332.6|330.2|0
1632820800000|2021-09-28 09:20:00|333|330.6|333.8|331.4|333.8|331.4|332.87|330.47|0
1632821100000|2021-09-28 09:25:00|333.53|331.13|333.4|331|333.8|331.4|333.27|330.87|0
1632821400000|2021-09-28 09:30:00|333.53|331.13|335.8|333.4|335.8|333.4|333.4|331|0
1632821700000|2021-09-28 09:35:00|335.67|333.27|335.93|333.53|336.47|334.07|335.27|332.87|0
1632822000000|2021-09-28 09:40:00|336.07|333.67|335.13|332.73|336.07|333.67|333.79|331.39|0
1632822300000|2021-09-28 09:45:00|335|332.6|335.13|332.73|336.07|333.67|335|332.6|0
1632822600000|2021-09-28 09:50:00|335.33|332.93|338.82|336.42|339.16|336.76|334.86|332.46|0
1632822900000|2021-09-28 09:55:00|339.16|336.76|341.59|339.19|342.54|340.14|337.36|334.96|0
1632823200000|2021-09-28 10:00:00|341.46|339.06|342|339.6|342.68|340.28|341.46|339.06|0
1632823500000|2021-09-28 10:05:00|341.86|339.46|342.27|339.87|342.68|340.28|341.73|339.33|0
1632823800000|2021-09-28 10:10:00|342.4|340|342.4|340|342.95|340.55|342|339.6|0
1632824100000|2021-09-28 10:15:00|342.47|340.07|342.13|339.73|344.3|341.9|341.39|338.99|0
1632824400000|2021-09-28 10:20:00|341.99|339.59|340.69|338.29|342.31|339.91|340.66|338.26|0
1632824700000|2021-09-28 10:25:00|340.82|338.42|341.09|338.69|342.04|339.64|340.69|338.29|0
1632825000000|2021-09-28 10:30:00|341.22|338.82|340.14|337.74|341.43|339.03|339.74|337.34|0
1632825300000|2021-09-28 10:35:00|340.28|337.88|340.55|338.15|340.95|338.55|340.14|337.74|0
1632825600000|2021-09-28 10:40:00|340.41|338.01|340.14|337.74|340.41|338.01|339.87|337.47|0
1632825900000|2021-09-28 10:45:00|340.27|337.87|339.2|336.8|340.27|337.87|339.06|336.66|0
1632826200000|2021-09-28 10:50:00|339.27|336.87|341.08|338.68|341.35|338.95|339.2|336.8|0
1632826500000|2021-09-28 10:55:00|341.02|338.62|341.89|339.49|341.89|339.49|340.14|337.74|0
1632826800000|2021-09-28 11:00:00|341.48|339.08|339.33|336.93|341.48|339.08|338.92|336.52|0
1632827100000|2021-09-28 11:05:00|339.73|337.33|340.94|338.54|341.08|338.68|339.32|336.92|0
1632827400000|2021-09-28 11:10:00|340.81|338.41|341.55|339.15|343.17|340.77|340.54|338.14|0
1632827700000|2021-09-28 11:15:00|341.61|339.21|340.67|338.27|342.02|339.62|340.26|337.86|0
1632828000000|2021-09-28 11:20:00|340.8|338.4|344.05|341.65|344.18|341.78|340.8|338.4|0
1632828300000|2021-09-28 11:25:00|344.18|341.78|341.88|339.48|344.18|341.78|341.74|339.34|0
1632828600000|2021-09-28 11:30:00|342.01|339.61|341.47|339.07|342.28|339.88|339.99|337.59|0
1632828900000|2021-09-28 11:35:00|341.61|339.21|340.52|338.12|342.42|340.02|340.26|337.86|0
1632829200000|2021-09-28 11:40:00|340.39|337.99|339.04|336.64|340.39|337.99|338.77|336.37|0
1632829500000|2021-09-28 11:45:00|338.77|336.37|337.33|334.93|339.34|336.94|334.51|332.11|0
1632829800000|2021-09-28 11:50:00|337.19|334.79|337.26|334.86|337.33|334.93|335.86|333.46|0
1632830100000|2021-09-28 11:55:00|337.06|334.66|337.46|335.06|337.53|335.13|336.39|333.99|0
1632830400000|2021-09-28 12:00:00|337.06|334.66|337.86|335.46|338.53|336.13|337.06|334.66|0
1632830700000|2021-09-28 12:05:00|337.73|335.33|338.33|335.93|339.2|336.8|337.19|334.79|0
1632831000000|2021-09-28 12:10:00|338.39|335.99|338.66|336.26|339.33|336.93|337.32|334.92|0
1632831300000|2021-09-28 12:15:00|338.53|336.13|338.12|335.72|338.8|336.4|337.45|335.05|0
1632831600000|2021-09-28 12:20:00|337.99|335.59|338.52|336.12|338.79|336.39|337.45|335.05|0
1632831900000|2021-09-28 12:25:00|338.66|336.26|339.46|337.06|339.73|337.33|338.66|336.26|0
1632832200000|2021-09-28 12:30:00|339.33|336.93|340|337.6|340|337.6|338.25|335.85|0
1632832500000|2021-09-28 12:35:00|340.13|337.73|340.4|338|340.81|338.41|339.73|337.33|0
1632832800000|2021-09-28 12:40:00|340.67|338.27|342.16|339.76|342.29|339.89|340.54|338.14|0
1632833100000|2021-09-28 12:45:00|342.02|339.62|340.67|338.27|342.7|340.3|340.53|338.13|0
1632833400000|2021-09-28 12:50:00|340.8|338.4|341.88|339.48|342.36|339.96|340.8|338.4|0
1632833700000|2021-09-28 12:55:00|342.02|339.62|340.67|338.27|342.15|339.75|339.99|337.59|0
1632834000000|2021-09-28 13:00:00|340.93|338.53|339.18|336.78|341.07|338.67|339.18|336.78|0
1632834300000|2021-09-28 13:05:00|339.59|337.19|338.78|336.38|339.99|337.59|337.43|335.03|0
1632834600000|2021-09-28 13:10:00|338.64|336.24|335.56|333.16|339.18|336.78|335.43|333.03|0
1632834900000|2021-09-28 13:15:00|335.43|333.03|335.29|332.89|336.63|334.23|335.29|332.89|0
1632835200000|2021-09-28 13:20:00|335.49|333.09|335.76|333.36|336.09|333.69|333.03|330.63|0
1632835500000|2021-09-28 13:25:00|335.82|333.42|336.62|334.22|337.29|334.89|335.82|333.42|0
1632835800000|2021-09-28 13:30:00|337.96|335.56|338.37|335.97|339.45|337.05|333.94|331.54|0
1632836100000|2021-09-28 13:35:00|337.56|335.16|338.64|336.24|339.99|337.59|336.89|334.49|0
1632836400000|2021-09-28 13:40:00|338.77|336.37|340.94|338.54|340.94|338.54|337.83|335.43|0
1632836700000|2021-09-28 13:45:00|341.21|338.81|344.74|342.34|344.74|342.34|340.8|338.4|0
1632837000000|2021-09-28 13:50:00|345.56|343.16|347.42|345.02|348.51|346.11|344.17|341.77|0
1632837300000|2021-09-28 13:55:00|347.69|345.29|344.53|342.13|350.02|347.62|343.98|341.58|0
1632837600000|2021-09-28 14:00:00|344.66|342.26|351|348.6|353.76|351.36|344.66|342.26|0
1632837900000|2021-09-28 14:05:00|351.14|348.74|355.56|353.16|355.7|353.3|350.32|347.92|0
1632838200000|2021-09-28 14:10:00|355.84|353.44|359.31|356.91|359.45|357.05|354.04|351.64|0
1632838500000|2021-09-28 14:15:00|359.72|357.32|360.9|358.5|363.2|360.8|358.06|355.66|0
1632838800000|2021-09-28 14:20:00|366.85|364.45|361.79|359.39|371.84|369.44|361.79|359.39|0
1632839100000|2021-09-28 14:25:00|362.07|359.67|360.67|358.27|365.43|363.03|360.25|357.85|0
1632839400000|2021-09-28 14:30:00|360.53|358.13|362.9|360.5|364.3|361.9|359.84|357.44|0
1632839700000|2021-09-28 14:35:00|362.34|359.94|357.06|354.66|365.42|363.02|356.65|354.25|0
1632840000000|2021-09-28 14:40:00|352.83|350.43|357.71|355.31|360.04|357.64|352.83|350.43|0
1632840300000|2021-09-28 14:45:00|357.99|355.59|360.07|357.67|360.21|357.81|356.47|354.07|0
1632840600000|2021-09-28 14:50:00|360.21|357.81|361.74|359.34|362.86|360.46|358.54|356.14|0
1632840900000|2021-09-28 14:55:00|362.02|359.62|361.46|359.06|363.83|361.43|360.56|358.16|0
1632841200000|2021-09-28 15:00:00|361.6|359.2|365.09|362.69|365.09|362.69|359.65|357.25|0
1632841500000|2021-09-28 15:05:00|365.23|362.83|369.36|366.96|370.39|367.99|364.59|362.19|0
1632841800000|2021-09-28 15:10:00|369.79|367.39|369.82|367.42|370.1|367.7|367|364.6|0
1632842100000|2021-09-28 15:15:00|370.1|367.7|369.13|366.73|375.25|372.85|369.13|366.73|0
1632842400000|2021-09-28 15:20:00|369.55|367.15|365.97|363.57|370.4|368|364.57|362.17|0
1632842700000|2021-09-28 15:25:00|365.83|363.43|366.96|364.56|367.8|365.4|364.14|361.74|0
1632843000000|2021-09-28 15:30:00|366.81|364.41|365.69|363.29|369.64|367.24|364.84|362.44|0
1632843300000|2021-09-28 15:35:00|365.83|363.43|365.54|363.14|367.94|365.54|364.56|362.16|0
1632843600000|2021-09-28 15:40:00|365.82|363.42|369.07|366.67|369.64|367.24|365.12|362.72|0
1632843900000|2021-09-28 15:45:00|368.5|366.1|368.93|366.53|370.63|368.23|367.51|365.11|0
1632844200000|2021-09-28 15:50:00|369.07|366.67|367.79|365.39|371.62|369.22|367.79|365.39|0
1632844500000|2021-09-28 15:55:00|367.93|365.53|367.09|364.69|368.78|366.38|366.66|364.26|0
1632844800000|2021-09-28 16:00:00|367.37|364.97|370.76|368.36|371.62|369.22|367.23|364.83|0
1632845100000|2021-09-28 16:05:00|370.91|368.51|368.35|365.95|372.33|369.93|367.86|365.46|0
1632845400000|2021-09-28 16:10:00|368.92|366.52|363.94|361.54|369.48|367.08|363.24|360.84|0
1632845700000|2021-09-28 16:15:00|364.08|361.68|364.35|361.95|364.93|362.53|360.7|358.3|0
1632846000000|2021-09-28 16:20:00|364.63|362.23|364.77|362.37|366.04|363.64|363.92|361.52|0
1632846300000|2021-09-28 16:25:00|364.63|362.23|365.47|363.07|365.47|363.07|363.22|360.82|0
1632846600000|2021-09-28 16:30:00|365.61|363.21|366.89|364.49|368.73|366.33|365.47|363.07|0
1632846900000|2021-09-28 16:35:00|367.03|364.63|368.44|366.04|369.44|367.04|367.03|364.63|0
1632847200000|2021-09-28 16:40:00|368.73|366.33|373.44|371.04|373.44|371.04|368.73|366.33|0
1632847500000|2021-09-28 16:45:00|373.15|370.75|374.58|372.18|374.72|372.32|372.87|370.47|0
1632847800000|2021-09-28 16:50:00|374.72|372.32|373.58|371.18|375.58|373.18|371.73|369.33|0
1632848100000|2021-09-28 16:55:00|373.44|371.04|374.43|372.03|375.29|372.89|372.15|369.75|0
1632848400000|2021-09-28 17:00:00|374.58|372.18|374|371.6|376.29|373.89|373.43|371.03|0
1632848700000|2021-09-28 17:05:00|374.15|371.75|373.15|370.75|376.15|373.75|371.58|369.18|0
1632849000000|2021-09-28 17:10:00|373.36|370.96|372.29|369.89|374.57|372.17|371.86|369.46|0
1632849300000|2021-09-28 17:15:00|372.43|370.03|371.29|368.89|373|370.6|370.16|367.76|0
1632849600000|2021-09-28 17:20:00|370.58|368.18|367|364.6|371.01|368.61|364.98|362.58|0
1632849900000|2021-09-28 17:25:00|366.71|364.31|365.01|362.61|366.71|364.31|362.27|359.87|0
1632850200000|2021-09-28 17:30:00|365.16|362.76|367.42|365.02|367.56|365.16|365.16|362.76|0
1632850500000|2021-09-28 17:35:00|367.28|364.88|366.71|364.31|367.98|365.58|366.57|364.17|0
1632850800000|2021-09-28 17:40:00|366.57|364.17|367.41|365.01|367.41|365.01|363.74|361.34|0
1632851100000|2021-09-28 17:45:00|367.27|364.87|368.4|366|369.68|367.28|366.14|363.74|0
1632851400000|2021-09-28 17:50:00|368.26|365.86|369.54|367.14|369.97|367.57|367.69|365.29|0
1632851700000|2021-09-28 17:55:00|369.68|367.28|370.68|368.28|370.82|368.42|369.11|366.71|0
1632852000000|2021-09-28 18:00:00|370.82|368.42|372.11|369.71|373.26|370.86|369.82|367.42|0
1632852300000|2021-09-28 18:05:00|372.26|369.86|372.54|370.14|373.25|370.85|370.55|368.15|0
1632852600000|2021-09-28 18:10:00|372.68|370.28|372.3|369.9|376.32|373.92|371.58|369.18|0
1632852900000|2021-09-28 18:15:00|372.44|370.04|366.02|363.62|372.44|370.04|366.02|363.62|0
1632853200000|2021-09-28 18:20:00|365.73|363.33|364.28|361.88|367.1|364.7|362.06|359.66|0
1632853500000|2021-09-28 18:25:00|364.42|362.02|362.87|360.47|365.83|363.43|362.87|360.47|0
1632853800000|2021-09-28 18:30:00|363.01|360.61|365.82|363.42|366.39|363.99|363.01|360.61|0
1632854100000|2021-09-28 18:35:00|365.96|363.56|365.96|363.56|368.09|365.69|364.98|362.58|0
1632854400000|2021-09-28 18:40:00|366.1|363.7|361.6|359.2|366.1|363.7|361.6|359.2|0
1632854700000|2021-09-28 18:45:00|361.46|359.06|357.15|354.75|362.07|359.67|352.85|350.45|0
1632855000000|2021-09-28 18:50:00|356.87|354.47|358.97|356.57|359.11|356.71|355.76|353.36|0
1632855300000|2021-09-28 18:55:00|358.55|356.15|358.74|356.34|360.28|357.88|357.21|354.81|0
1632855600000|2021-09-28 19:00:00|359.02|356.62|358.04|355.64|360|357.6|356.31|353.91|0
1632855900000|2021-09-28 19:05:00|357.76|355.36|354.19|351.79|359.09|356.69|352.25|349.85|0
1632856200000|2021-09-28 19:10:00|354.33|351.93|355.16|352.76|355.16|352.76|353.22|350.82|0
1632856500000|2021-09-28 19:15:00|354.61|352.21|355.72|353.32|356.28|353.88|353.35|350.95|0
1632856800000|2021-09-28 19:20:00|355.86|353.46|359.91|357.51|359.91|357.51|353.77|351.37|0
1632857100000|2021-09-28 19:25:00|359.63|357.23|363.82|361.42|363.82|361.42|359.49|357.09|0
1632857400000|2021-09-28 19:30:00|364.03|361.63|363.47|361.07|364.74|362.34|361.5|359.1|0
1632857700000|2021-09-28 19:35:00|363.61|361.21|364.31|361.91|364.59|362.19|359.68|357.28|0
1632858000000|2021-09-28 19:40:00|364.17|361.77|364.03|361.63|364.31|361.91|359.81|357.41|0
1632858300000|2021-09-28 19:45:00|363.89|361.49|370.55|368.15|370.55|368.15|362.62|360.22|0
1632858600000|2021-09-28 19:50:00|370.84|368.44|370.44|368.04|372.98|370.58|367.99|365.59|0
1632858900000|2021-09-28 19:55:00|370.09|367.69|369.44|367.04|372.29|369.89|368.59|366.19|0
1632859200000|2021-09-28 20:00:00|370.72|368.32|367.46|365.06|370.72|368.32|367.31|364.91|0
1632859500000|2021-09-28 20:05:00|367.17|364.77|368.87|366.47|370.86|368.46|367.17|364.77|0
1632859800000|2021-09-28 20:10:00|369.01|366.61|368.73|366.33|370.29|367.89|368.45|366.05|0
1632860100000|2021-09-28 20:15:00|369.5|366.7|370.21|367.41|371.34|368.54|369.5|366.7|0
1632860400000|2021-09-28 20:20:00|370.06|367.26|371.2|368.4|371.2|368.4|369.92|367.12|0
1632860700000|2021-09-28 20:25:00|371.06|368.26|369.21|366.41|371.2|368.4|368.78|365.98|0
1632861000000|2021-09-28 20:30:00|369.35|366.55|370.2|367.4|370.34|367.54|369.06|366.26|0
1632861300000|2021-09-28 20:35:00|370.06|367.26|369.35|366.55|370.2|367.4|368.64|365.84|0
1632861600000|2021-09-28 20:40:00|369.2|366.4|368.35|365.55|369.91|367.11|368.35|365.55|0
1632861900000|2021-09-28 20:45:00|368.21|365.41|367.36|364.56|368.21|365.41|366.93|364.13|0
1632862200000|2021-09-28 20:50:00|367.22|364.42|367.78|364.98|368.77|365.97|367.07|364.27|0
1632862500000|2021-09-28 20:55:00|367.5|364.7|369.13|366.33|369.13|366.33|367.5|364.7|0
1632862800000|2021-09-28 21:00:00|369.07|366.27|369.11|366.31|369.34|366.54|368.92|366.12|0
1632863100000|2021-09-28 21:05:00|369.13|366.33|368.84|366.04|369.26|366.46|368.84|366.04|0
1632863400000|2021-09-28 21:10:00|368.8|366|368.7|365.9|368.8|366|368.6|365.8|0
1632863700000|2021-09-28 21:15:00|368.66|365.86|368.61|365.81|368.7|365.9|368.47|365.67|0
1632864000000|2021-09-28 21:20:00|368.66|365.86|368.38|365.58|368.66|365.86|368.26|365.46|0
1632864300000|2021-09-28 21:25:00|368.36|365.56|368.53|365.73|368.53|365.73|368.34|365.54|0
1632864600000|2021-09-28 21:30:00|368.54|365.74|368.75|365.95|368.79|365.99|368.54|365.74|0
1632864900000|2021-09-28 21:35:00|368.77|365.97|368.83|366.03|368.89|366.09|368.77|365.97|0
1632865200000|2021-09-28 21:40:00|368.85|366.05|368.83|366.03|368.85|366.05|368.62|365.82|0
1632865500000|2021-09-28 21:45:00|368.81|366.01|369.12|366.32|369.28|366.48|368.81|366.01|0
1632865800000|2021-09-28 21:50:00|369.09|366.29|368.99|366.19|369.09|366.29|368.95|366.15|0
1632866100000|2021-09-28 21:55:00|369.03|366.23|368.87|366.07|369.03|366.23|368.83|366.03|0
1632866400000|2021-09-28 22:00:00|367.69|364.89|367.47|364.67|368.11|365.31|366.56|363.76|0
1632866700000|2021-09-28 22:05:00|367.61|364.81|367.05|364.25|367.61|364.81|366.62|363.82|0
1632867000000|2021-09-28 22:10:00|366.76|363.96|366.9|364.1|367.19|364.39|366.34|363.54|0
1632867300000|2021-09-28 22:15:00|367.04|364.24|366.62|363.82|367.04|364.24|366.2|363.4|0
1632867600000|2021-09-28 22:20:00|366.48|363.68|367.18|364.38|367.32|364.52|366.05|363.25|0
1632867900000|2021-09-28 22:25:00|367.04|364.24|367.6|364.8|367.89|365.09|366.9|364.1|0
1632868200000|2021-09-28 22:30:00|367.4|364.6|365.91|363.11|367.6|364.8|365.77|362.97|0
1632868500000|2021-09-28 22:35:00|365.77|362.97|367.46|364.66|367.46|364.66|365.48|362.68|0
1632868800000|2021-09-28 22:40:00|367.32|364.52|368.73|365.93|368.88|366.08|367.03|364.23|0
1632869100000|2021-09-28 22:45:00|368.45|365.65|365.76|362.96|368.45|365.65|365.76|362.96|0
1632869400000|2021-09-28 22:50:00|365.9|363.1|366.18|363.38|366.75|363.95|365.9|363.1|0
1632869700000|2021-09-28 22:55:00|366.26|363.46|366.32|363.52|366.32|363.52|365.76|362.96|0
1632870000000|2021-09-28 23:00:00|366.18|363.38|366.32|363.52|367.17|364.37|365.33|362.53|0
1632870300000|2021-09-28 23:05:00|366.04|363.24|366.32|363.52|366.6|363.8|365.9|363.1|0
1632870600000|2021-09-28 23:10:00|366.18|363.38|365.89|363.09|367.02|364.22|365.89|363.09|0
1632870900000|2021-09-28 23:15:00|365.75|362.95|365.89|363.09|365.96|363.16|365.19|362.39|0
1632871200000|2021-09-28 23:20:00|365.82|363.02|366.31|363.51|366.88|364.08|365.47|362.67|0
1632871500000|2021-09-28 23:25:00|366.45|363.65|366.73|363.93|367.16|364.36|366.31|363.51|0
1632871800000|2021-09-28 23:30:00|366.88|364.08|368.57|365.77|368.72|365.92|366.88|364.08|0
1632872100000|2021-09-28 23:35:00|368.65|365.85|368.29|365.49|369.43|366.63|368.29|365.49|0
1632872400000|2021-09-28 23:40:00|368.43|365.63|368|365.2|368.43|365.63|367.86|365.06|0
1632872700000|2021-09-28 23:45:00|367.86|365.06|366.66|363.86|367.86|365.06|366.59|363.79|0
1632873000000|2021-09-28 23:50:00|366.59|363.79|365.17|362.37|366.87|364.07|364.75|361.95|0
1632873300000|2021-09-28 23:55:00|364.89|362.09|363.9|361.1|364.89|362.09|363.62|360.82|0
1632873600000|2021-09-29 00:00:00|364.04|361.24|361.94|359.14|364.19|361.39|361.8|359|0
1632873900000|2021-09-29 00:05:00|361.8|359|361.51|358.71|362.08|359.28|361.09|358.29|0
1632874200000|2021-09-29 00:10:00|361.65|358.85|362.21|359.41|362.85|360.05|361.59|358.79|0
1632874500000|2021-09-29 00:15:00|361.93|359.13|360.53|357.73|363.2|360.4|359.97|357.17|0
1632874800000|2021-09-29 00:20:00|360.67|357.87|360.25|357.45|360.74|357.94|359.55|356.75|0
1632875100000|2021-09-29 00:25:00|360.53|357.73|359.41|356.61|361.23|358.43|359.27|356.47|0
1632875400000|2021-09-29 00:30:00|359.69|356.89|359.27|356.47|359.97|357.17|358.71|355.91|0
1632875700000|2021-09-29 00:35:00|359.13|356.33|358.43|355.63|359.13|356.33|358.01|355.21|0
1632876000000|2021-09-29 00:40:00|358.29|355.49|359.13|356.33|359.27|356.47|357.87|355.07|0
1632876300000|2021-09-29 00:45:00|359.2|356.4|359.26|356.46|359.54|356.74|358.57|355.77|0
1632876600000|2021-09-29 00:50:00|359.54|356.74|359.82|357.02|360.66|357.86|359.26|356.46|0
1632876900000|2021-09-29 00:55:00|359.68|356.88|360.24|357.44|361.22|358.42|359.26|356.46|0
1632877200000|2021-09-29 01:00:00|360.1|357.3|360.24|357.44|360.66|357.86|359.26|356.46|0
1632877500000|2021-09-29 01:05:00|360.1|357.3|363.32|360.52|363.74|360.94|360.1|357.3|0
1632877800000|2021-09-29 01:10:00|363.74|360.94|361.14|358.34|363.74|360.94|360.79|357.99|0
1632878100000|2021-09-29 01:15:00|361.28|358.48|363.31|360.51|363.59|360.79|360.51|357.71|0
1632878400000|2021-09-29 01:20:00|363.17|360.37|364.37|361.57|364.86|362.06|363.17|360.37|0
1632878700000|2021-09-29 01:25:00|364.3|361.5|365.42|362.62|365.99|363.19|363.73|360.93|0
1632879000000|2021-09-29 01:30:00|365.84|363.04|366.97|364.17|368.39|365.59|365.7|362.9|0
1632879300000|2021-09-29 01:35:00|367.12|364.32|365.56|362.76|367.4|364.6|365|362.2|0
1632879600000|2021-09-29 01:40:00|365.7|362.9|363.24|360.44|365.7|362.9|363.02|360.22|0
1632879900000|2021-09-29 01:45:00|362.88|360.08|363.16|360.36|364.29|361.49|362.32|359.52|0
1632880200000|2021-09-29 01:50:00|363.44|360.64|364.36|361.56|366.12|363.32|363.16|360.36|0
1632880500000|2021-09-29 01:55:00|364.43|361.63|362.88|360.08|364.43|361.63|362.46|359.66|0
1632880800000|2021-09-29 02:00:00|362.74|359.94|360.63|357.83|363.86|361.06|360.49|357.69|0
1632881100000|2021-09-29 02:05:00|360.49|357.69|361.89|359.09|361.89|359.09|360.07|357.27|0
1632881400000|2021-09-29 02:10:00|362.03|359.23|360.84|358.04|362.03|359.23|360.21|357.41|0
1632881700000|2021-09-29 02:15:00|360.91|358.11|360.63|357.83|361.61|358.81|360.07|357.27|0
1632882000000|2021-09-29 02:20:00|360.49|357.69|358.67|355.87|360.49|357.69|358.53|355.73|0
1632882300000|2021-09-29 02:25:00|358.61|355.81|359.02|356.22|359.09|356.29|358.12|355.32|0
1632882600000|2021-09-29 02:30:00|358.67|355.87|360.06|357.26|360.06|357.26|358.67|355.87|0
1632882900000|2021-09-29 02:35:00|359.92|357.12|359.5|356.7|359.92|357.12|358.67|355.87|0
1632883200000|2021-09-29 02:40:00|359.36|356.56|359.92|357.12|360.34|357.54|359.09|356.29|0
1632883500000|2021-09-29 02:45:00|359.99|357.19|358.8|356|360.2|357.4|358.66|355.86|0
1632883800000|2021-09-29 02:50:00|358.66|355.86|359.57|356.77|359.78|356.98|358.52|355.72|0
1632884100000|2021-09-29 02:55:00|359.64|356.84|359.36|356.56|359.85|357.05|359.08|356.28|0
1632884400000|2021-09-29 03:00:00|359.5|356.7|359.5|356.7|359.5|356.7|358.24|355.44|0
1632884700000|2021-09-29 03:05:00|359.36|356.56|361.1|358.3|361.87|359.07|359.22|356.42|0
1632885000000|2021-09-29 03:10:00|360.96|358.16|359.77|356.97|360.96|358.16|359.63|356.83|0
1632885300000|2021-09-29 03:15:00|359.63|356.83|359.21|356.41|361.03|358.23|359.07|356.27|0
1632885600000|2021-09-29 03:20:00|359.07|356.27|358.51|355.71|359.21|356.41|357.54|354.74|0
1632885900000|2021-09-29 03:25:00|358.37|355.57|357.26|354.46|358.37|355.57|357.26|354.46|0
1632886200000|2021-09-29 03:30:00|357.4|354.6|358.09|355.29|358.51|355.71|357.26|354.46|0
1632886500000|2021-09-29 03:35:00|358.23|355.43|358.37|355.57|358.86|356.06|357.81|355.01|0
1632886800000|2021-09-29 03:40:00|358.23|355.43|357.53|354.73|358.23|355.43|357.53|354.73|0
1632887100000|2021-09-29 03:45:00|357.6|354.8|358.5|355.7|358.64|355.84|357.39|354.59|0
1632887400000|2021-09-29 03:50:00|358.44|355.64|358.36|355.56|358.44|355.64|357.25|354.45|0
1632887700000|2021-09-29 03:55:00|358.22|355.42|358.36|355.56|358.92|356.12|357.94|355.14|0
1632888000000|2021-09-29 04:00:00|358.64|355.84|359.06|356.26|359.97|357.17|358.64|355.84|0
1632888300000|2021-09-29 04:05:00|359.2|356.4|358.22|355.42|359.2|356.4|357.94|355.14|0
1632888600000|2021-09-29 04:10:00|358.36|355.56|359.19|356.39|359.19|356.39|357.94|355.14|0
1632888900000|2021-09-29 04:15:00|359.26|356.46|358.21|355.41|359.75|356.95|358.21|355.41|0
1632889200000|2021-09-29 04:20:00|358.35|355.55|357.66|354.86|358.35|355.55|357.38|354.58|0
1632889500000|2021-09-29 04:25:00|357.52|354.72|357.79|354.99|358.07|355.27|356.82|354.02|0
1632889800000|2021-09-29 04:30:00|357.65|354.85|356.54|353.74|358.07|355.27|356.54|353.74|0
1632890100000|2021-09-29 04:35:00|356.4|353.6|355.85|353.05|357.1|354.3|355.85|353.05|0
1632890400000|2021-09-29 04:40:00|355.71|352.91|355.84|353.04|355.98|353.18|355.15|352.35|0
1632890700000|2021-09-29 04:45:00|355.98|353.18|355.29|352.49|355.98|353.18|354.87|352.07|0
1632891000000|2021-09-29 04:50:00|355.43|352.63|354.49|351.69|355.43|352.63|354.49|351.69|0
1632891300000|2021-09-29 04:55:00|354.42|351.62|354.56|351.76|354.83|352.03|354.28|351.48|0
1632891600000|2021-09-29 05:00:00|354.42|351.62|354.42|351.62|356.78|353.98|354.28|351.48|0
1632891900000|2021-09-29 05:05:00|354.55|351.75|356.77|353.97|358.31|355.51|354.28|351.48|0
1632892200000|2021-09-29 05:10:00|356.64|353.84|359|356.2|360.12|357.32|356.36|353.56|0
1632892500000|2021-09-29 05:15:00|359.14|356.34|356.77|353.97|359.14|356.34|356.77|353.97|0
1632892800000|2021-09-29 05:20:00|356.49|353.69|359|356.2|359|356.2|355.8|353|0
1632893100000|2021-09-29 05:25:00|358.86|356.06|358.02|355.22|358.86|356.06|356.35|353.55|0
1632893400000|2021-09-29 05:30:00|357.46|354.66|357.6|354.8|358.37|355.57|356.49|353.69|0
1632893700000|2021-09-29 05:35:00|357.46|354.66|356.76|353.96|358.02|355.22|355.37|352.57|0
1632894000000|2021-09-29 05:40:00|356.62|353.82|355.79|352.99|357.32|354.52|355.58|352.78|0
1632894300000|2021-09-29 05:45:00|355.65|352.85|357.46|354.66|358.29|355.49|355.58|352.78|0
1632894600000|2021-09-29 05:50:00|357.67|354.87|357.59|354.79|358.71|355.91|356.55|353.75|0
1632894900000|2021-09-29 05:55:00|357.45|354.65|356.48|353.68|358.85|356.05|356.06|353.26|0
1632895200000|2021-09-29 06:00:00|356.2|353.4|358.01|355.21|358.15|355.35|353.7|350.9|0
1632895500000|2021-09-29 06:05:00|357.73|354.93|357.73|354.93|359.68|356.88|357.45|354.65|0
1632895800000|2021-09-29 06:10:00|357.59|354.79|356.2|353.4|358.15|355.35|356.06|353.26|0
1632896100000|2021-09-29 06:15:00|355.92|353.12|354.94|352.14|355.92|353.12|354.39|351.59|0
1632896400000|2021-09-29 06:20:00|354.81|352.01|355.36|352.56|355.71|352.91|353.97|351.17|0
1632896700000|2021-09-29 06:25:00|355.22|352.42|357.3|354.5|357.58|354.78|354.88|352.08|0
1632897000000|2021-09-29 06:30:00|357.44|354.64|358|355.2|358.84|356.04|356.96|354.16|0
1632897300000|2021-09-29 06:35:00|357.86|355.06|358|355.2|358.97|356.17|357.44|354.64|0
1632897600000|2021-09-29 06:40:00|358.27|355.47|356.46|353.66|359.39|356.59|356.32|353.52|0
1632897900000|2021-09-29 06:45:00|356.32|353.52|356.04|353.24|356.46|353.66|355.49|352.69|0
1632898200000|2021-09-29 06:50:00|355.9|353.1|355.76|352.96|356.25|353.45|354.93|352.13|0
1632898500000|2021-09-29 06:55:00|355.84|353.04|357.01|354.21|357.15|354.35|355.21|352.41|0
1632898800000|2021-09-29 07:00:00|356.87|354.07|357.76|354.96|361.62|358.82|353.59|350.79|0
1632899100000|2021-09-29 07:05:00|357.56|355.16|355.91|353.51|357.58|355.18|355.35|352.95|0
1632899400000|2021-09-29 07:10:00|355.77|353.37|355.07|352.67|356.47|354.07|354.93|352.53|0
1632899700000|2021-09-29 07:15:00|354.66|352.26|353.34|350.94|355.21|352.81|353.27|350.87|0
1632900000000|2021-09-29 07:20:00|353.41|351.01|351.47|349.07|353.41|351.01|351.05|348.65|0
1632900300000|2021-09-29 07:25:00|351.33|348.93|350.43|348.03|351.88|349.48|349.4|347|0
1632900600000|2021-09-29 07:30:00|350.5|348.1|349.74|347.34|350.91|348.51|349.54|347.14|0
1632900900000|2021-09-29 07:35:00|349.81|347.41|349.26|346.86|349.95|347.55|349.12|346.72|0
1632901200000|2021-09-29 07:40:00|349.33|346.93|349.94|347.54|350.22|347.82|349.26|346.86|0
1632901500000|2021-09-29 07:45:00|349.81|347.41|351.3|348.9|351.85|349.45|349.56|347.16|0
1632901800000|2021-09-29 07:50:00|351.16|348.76|351.98|349.58|352.12|349.72|350.47|348.07|0
1632902100000|2021-09-29 07:55:00|351.85|349.45|352.12|349.72|352.12|349.72|351.57|349.17|0
1632902400000|2021-09-29 08:00:00|351.98|349.58|352.05|349.65|352.26|349.86|351.29|348.89|0
1632902700000|2021-09-29 08:05:00|352.12|349.72|353.36|350.96|354.33|351.93|352.12|349.72|0
1632903000000|2021-09-29 08:10:00|353.5|351.1|353.36|350.96|353.5|351.1|352.39|349.99|0
1632903300000|2021-09-29 08:15:00|353.5|351.1|355.85|353.45|356.13|353.73|352.8|350.4|0
1632903600000|2021-09-29 08:20:00|356.26|353.86|356.76|354.36|358.01|355.61|354.13|351.73|0
1632903900000|2021-09-29 08:25:00|356.62|354.22|356.06|353.66|357.11|354.71|355.93|353.53|0
1632904200000|2021-09-29 08:30:00|356.2|353.8|355.79|353.39|356.34|353.94|354.82|352.42|0
1632904500000|2021-09-29 08:35:00|355.65|353.25|356.06|353.66|356.61|354.21|355.65|353.25|0
1632904800000|2021-09-29 08:40:00|356.2|353.8|355.78|353.38|356.2|353.8|354.82|352.42|0
1632905100000|2021-09-29 08:45:00|355.72|353.32|354.81|352.41|355.92|353.52|354.81|352.41|0
1632905400000|2021-09-29 08:50:00|354.54|352.14|354.67|352.27|355.37|352.97|354.4|352|0
1632905700000|2021-09-29 08:55:00|354.81|352.41|353.98|351.58|355.09|352.69|353.98|351.58|0
1632906000000|2021-09-29 09:00:00|354.12|351.72|353.57|351.17|354.26|351.86|353.57|351.17|0
1632906300000|2021-09-29 09:05:00|353.43|351.03|353.43|351.03|353.57|351.17|352.6|350.2|0
1632906600000|2021-09-29 09:10:00|353.29|350.89|352.88|350.48|353.56|351.16|352.88|350.48|0
1632906900000|2021-09-29 09:15:00|352.6|350.2|353.21|350.81|353.98|351.58|352.24|349.84|0
1632907200000|2021-09-29 09:20:00|353.35|350.95|354.73|352.33|355.14|352.74|352.65|350.25|0
1632907500000|2021-09-29 09:25:00|354.87|352.47|353.76|351.36|355|352.6|353.48|351.08|0
1632907800000|2021-09-29 09:30:00|353.69|351.29|353.89|351.49|354.59|352.19|353.34|350.94|0
1632908100000|2021-09-29 09:35:00|353.75|351.35|354.58|352.18|355|352.6|353.75|351.35|0
1632908400000|2021-09-29 09:40:00|354.44|352.04|353.75|351.35|354.58|352.18|353.75|351.35|0
1632908700000|2021-09-29 09:45:00|353.89|351.49|353.2|350.8|353.89|351.49|352.85|350.45|0
1632909000000|2021-09-29 09:50:00|353.06|350.66|352.78|350.38|353.2|350.8|352.37|349.97|0
1632909300000|2021-09-29 09:55:00|352.92|350.52|351.81|349.41|352.92|350.52|351.68|349.28|0
1632909600000|2021-09-29 10:00:00|351.68|349.28|351.26|348.86|351.68|349.28|350.57|348.17|0
1632909900000|2021-09-29 10:05:00|351.2|348.8|351.81|349.41|351.81|349.41|350.98|348.58|0
1632910200000|2021-09-29 10:10:00|351.67|349.27|351.67|349.27|352.22|349.82|351.26|348.86|0
1632910500000|2021-09-29 10:15:00|351.53|349.13|351.39|348.99|351.53|349.13|350.57|348.17|0
1632910800000|2021-09-29 10:20:00|351.26|348.86|351.8|349.4|351.94|349.54|350.71|348.31|0
1632911100000|2021-09-29 10:25:00|351.88|349.48|351.53|349.13|352.22|349.82|351.39|348.99|0
1632911400000|2021-09-29 10:30:00|351.67|349.27|351.94|349.54|351.94|349.54|351.25|348.85|0
1632911700000|2021-09-29 10:35:00|351.66|349.26|352.35|349.95|352.35|349.95|351.53|349.13|0
1632912000000|2021-09-29 10:40:00|352.21|349.81|352.21|349.81|352.49|350.09|351.8|349.4|0
1632912300000|2021-09-29 10:45:00|352.35|349.95|352.69|350.29|353.18|350.78|352.21|349.81|0
1632912600000|2021-09-29 10:50:00|352.62|350.22|353.45|351.05|353.45|351.05|352.48|350.08|0
1632912900000|2021-09-29 10:55:00|353.38|350.98|354.56|352.16|354.56|352.16|353.38|350.98|0
1632913200000|2021-09-29 11:00:00|354.28|351.88|354.41|352.01|354.41|352.01|353.38|350.98|0
1632913500000|2021-09-29 11:05:00|354.28|351.88|356.36|353.96|356.91|354.51|353.72|351.32|0
1632913800000|2021-09-29 11:10:00|356.49|354.09|356.35|353.95|356.49|354.09|355.52|353.12|0
1632914100000|2021-09-29 11:15:00|356.21|353.81|357.33|354.93|358.16|355.76|355.59|353.19|0
1632914400000|2021-09-29 11:20:00|357.19|354.79|356.98|354.58|357.6|355.2|356.21|353.81|0
1632914700000|2021-09-29 11:25:00|357.05|354.65|356.21|353.81|357.46|355.06|356.21|353.81|0
1632915000000|2021-09-29 11:30:00|356.35|353.95|355.1|352.7|356.76|354.36|354.82|352.42|0
1632915300000|2021-09-29 11:35:00|355.24|352.84|359.41|357.01|359.97|357.57|355.1|352.7|0
1632915600000|2021-09-29 11:40:00|359.27|356.87|357.53|355.13|359.27|356.87|357.32|354.92|0
1632915900000|2021-09-29 11:45:00|357.46|355.06|357.04|354.64|358.15|355.75|356.76|354.36|0
1632916200000|2021-09-29 11:50:00|357.18|354.78|356.2|353.8|357.18|354.78|355.92|353.52|0
1632916500000|2021-09-29 11:55:00|356.34|353.94|356.34|353.94|356.83|354.43|355.23|352.83|0
1632916800000|2021-09-29 12:00:00|356.27|353.87|355.5|353.1|356.75|354.35|354.81|352.41|0
1632917100000|2021-09-29 12:05:00|355.64|353.24|355.64|353.24|355.92|353.52|355.09|352.69|0
1632917400000|2021-09-29 12:10:00|355.5|353.1|356.47|354.07|356.47|354.07|354.95|352.55|0
1632917700000|2021-09-29 12:15:00|356.33|353.93|357.44|355.04|358.28|355.88|356.33|353.93|0
1632918000000|2021-09-29 12:20:00|357.58|355.18|357.72|355.32|358.56|356.16|357.16|354.76|0
1632918300000|2021-09-29 12:25:00|357.58|355.18|358.56|356.16|358.84|356.44|357.58|355.18|0
1632918600000|2021-09-29 12:30:00|358.69|356.29|360.23|357.83|360.79|358.39|357.86|355.46|0
1632918900000|2021-09-29 12:35:00|360.37|357.97|362.19|359.79|362.76|360.36|360.09|357.69|0
1632919200000|2021-09-29 12:40:00|362.05|359.65|361.35|358.95|362.47|360.07|360.65|358.25|0
1632919500000|2021-09-29 12:45:00|361.42|359.02|359.25|356.85|361.91|359.51|358.83|356.43|0
1632919800000|2021-09-29 12:50:00|359.39|356.99|360.22|357.82|360.78|358.38|359.25|356.85|0
1632920100000|2021-09-29 12:55:00|360.36|357.96|359.94|357.54|361.06|358.66|359.8|357.4|0
1632920400000|2021-09-29 13:00:00|359.8|357.4|359.66|357.26|360.64|358.24|359.66|357.26|0
1632920700000|2021-09-29 13:05:00|359.52|357.12|361.06|358.66|361.2|358.8|359.38|356.98|0
1632921000000|2021-09-29 13:10:00|361.2|358.8|361.9|359.5|362.18|359.78|360.64|358.24|0
1632921300000|2021-09-29 13:15:00|362.04|359.64|364.43|362.03|364.43|362.03|361.62|359.22|0
1632921600000|2021-09-29 13:20:00|364.29|361.89|362.74|360.34|364.43|362.03|362.32|359.92|0
1632921900000|2021-09-29 13:25:00|362.6|360.2|361.75|359.35|363.72|361.32|361.47|359.07|0
1632922200000|2021-09-29 13:30:00|362.6|360.2|364.14|361.74|364.43|362.03|358.81|356.41|0
1632922500000|2021-09-29 13:35:00|364.29|361.89|365.13|362.73|365.98|363.58|362.73|360.33|0
1632922800000|2021-09-29 13:40:00|364.99|362.59|367.11|364.71|367.39|364.99|363.72|361.32|0
1632923100000|2021-09-29 13:45:00|366.83|364.43|361.33|358.93|368.25|365.85|361.33|358.93|0
1632923400000|2021-09-29 13:50:00|360.76|358.36|355.88|353.48|362.59|360.19|355.33|352.93|0
1632923700000|2021-09-29 13:55:00|355.6|353.2|356.43|354.03|358.11|355.71|354.77|352.37|0
1632924000000|2021-09-29 14:00:00|356.16|353.76|356.99|354.59|357.41|355.01|352.14|349.74|0
1632924300000|2021-09-29 14:05:00|356.85|354.45|354.9|352.5|358.24|355.84|354.9|352.5|0
1632924600000|2021-09-29 14:10:00|354.63|352.23|357.26|354.86|358.1|355.7|354.49|352.09|0
1632924900000|2021-09-29 14:15:00|356.85|354.45|355.73|353.33|356.98|354.58|355.04|352.64|0
1632925200000|2021-09-29 14:20:00|355.59|353.19|354.07|351.67|355.59|353.19|352.13|349.73|0
1632925500000|2021-09-29 14:25:00|353.79|351.39|355.73|353.33|355.73|353.33|352.68|350.28|0
1632925800000|2021-09-29 14:30:00|355.17|352.77|358.79|356.39|359.91|357.51|354.9|352.5|0
1632926100000|2021-09-29 14:35:00|358.37|355.97|359.21|356.81|359.35|356.95|356.14|353.74|0
1632926400000|2021-09-29 14:40:00|358.65|356.25|355.86|353.46|359.21|356.81|355.58|353.18|0
1632926700000|2021-09-29 14:45:00|355.38|352.98|352.81|350.41|356.97|354.57|351.71|349.31|0
1632927000000|2021-09-29 14:50:00|352.95|350.55|354.33|351.93|356.14|353.74|351.99|349.59|0
1632927300000|2021-09-29 14:55:00|354.19|351.79|353.09|350.69|355.44|353.04|353.09|350.69|0
1632927600000|2021-09-29 15:00:00|352.81|350.41|356.48|354.08|357.25|354.85|352.67|350.27|0
1632927900000|2021-09-29 15:05:00|356.41|354.01|355.16|352.76|356.69|354.29|354.19|351.79|0
1632928200000|2021-09-29 15:10:00|355.44|353.04|355.43|353.03|356.27|353.87|354.19|351.79|0
1632928500000|2021-09-29 15:15:00|355.57|353.17|356.96|354.56|357.52|355.12|355.16|352.76|0
1632928800000|2021-09-29 15:20:00|356.82|354.42|356.54|354.14|358.35|355.95|356.54|354.14|0
1632929100000|2021-09-29 15:25:00|356.68|354.28|358.63|356.23|358.91|356.51|356.68|354.28|0
1632929400000|2021-09-29 15:30:00|358.35|355.95|357.65|355.25|359.05|356.65|357.24|354.84|0
1632929700000|2021-09-29 15:35:00|357.79|355.39|361.71|359.31|362.27|359.87|357.79|355.39|0
1632930000000|2021-09-29 15:40:00|361.57|359.17|361.43|359.03|362.83|360.43|360.86|358.46|0
1632930300000|2021-09-29 15:45:00|361.57|359.17|359.88|357.48|364.04|361.64|359.74|357.34|0
1632930600000|2021-09-29 15:50:00|359.74|357.34|360.85|358.45|361|358.6|358.06|355.66|0
1632930900000|2021-09-29 15:55:00|360.93|358.53|359.03|356.63|361.28|358.88|358.89|356.49|0
1632931200000|2021-09-29 16:00:00|358.89|356.49|358.19|355.79|359.73|357.33|357.92|355.52|0
1632931500000|2021-09-29 16:05:00|358.05|355.65|360.01|357.61|360.43|358.03|357.64|355.24|0
1632931800000|2021-09-29 16:10:00|360.15|357.75|362.67|360.27|363.38|360.98|360.15|357.75|0
1632932100000|2021-09-29 16:15:00|362.53|360.13|362.25|359.85|364.79|362.39|362.25|359.85|0
1632932400000|2021-09-29 16:20:00|362.39|359.99|365.63|363.23|366.2|363.8|362.39|359.99|0
1632932700000|2021-09-29 16:25:00|365.77|363.37|365.21|362.81|366.91|364.51|364.08|361.68|0
1632933000000|2021-09-29 16:30:00|365.49|363.09|365.24|362.84|365.94|363.54|363.65|361.25|0
1632933300000|2021-09-29 16:35:00|365.38|362.98|365.8|363.4|367.21|364.81|365.1|362.7|0
1632933600000|2021-09-29 16:40:00|365.94|363.54|366.64|364.24|367.35|364.95|364.81|362.41|0
1632933900000|2021-09-29 16:45:00|366.78|364.38|365.23|362.83|367.77|365.37|365.09|362.69|0
1632934200000|2021-09-29 16:50:00|365.51|363.11|363.12|360.72|366.08|363.68|362.56|360.16|0
1632934500000|2021-09-29 16:55:00|362.98|360.58|364.24|361.84|364.24|361.84|362|359.6|0
1632934800000|2021-09-29 17:00:00|364.1|361.7|366.07|363.67|366.21|363.81|363.68|361.28|0
1632935100000|2021-09-29 17:05:00|366.21|363.81|364.52|362.12|367.2|364.8|364.52|362.12|0
1632935400000|2021-09-29 17:10:00|364.73|362.33|365.93|363.53|366.35|363.95|363.54|361.14|0
1632935700000|2021-09-29 17:15:00|365.5|363.1|363.25|360.85|366.63|364.23|362.69|360.29|0
1632936000000|2021-09-29 17:20:00|363.11|360.71|363.11|360.71|363.53|361.13|362.27|359.87|0
1632936300000|2021-09-29 17:25:00|362.69|360.29|365.92|363.52|366.77|364.37|362.69|360.29|0
1632936600000|2021-09-29 17:30:00|366.06|363.66|367.47|365.07|368.89|366.49|366.06|363.66|0
1632936900000|2021-09-29 17:35:00|367.76|365.36|369.03|366.63|369.03|366.63|367.76|365.36|0
1632937200000|2021-09-29 17:40:00|368.6|366.2|367.19|364.79|370.59|368.19|366.34|363.94|0
1632937500000|2021-09-29 17:45:00|367.33|364.93|368.18|365.78|368.32|365.92|366.2|363.8|0
1632937800000|2021-09-29 17:50:00|368.11|365.71|366.34|363.94|368.46|366.06|365.35|362.95|0
1632938100000|2021-09-29 17:55:00|366.62|364.22|364.64|362.24|366.62|364.22|364.64|362.24|0
1632938400000|2021-09-29 18:00:00|364.78|362.38|363.66|361.26|365.07|362.67|362.96|360.56|0
1632938700000|2021-09-29 18:05:00|363.52|361.12|360.16|357.76|364.08|361.68|359.46|357.06|0
1632939000000|2021-09-29 18:10:00|359.74|357.34|355.11|352.71|360.02|357.62|355.11|352.71|0
1632939300000|2021-09-29 18:15:00|354.84|352.44|356.22|353.82|356.36|353.96|354.84|352.44|0
1632939600000|2021-09-29 18:20:00|356.36|353.96|357.19|354.79|357.61|355.21|355.8|353.4|0
1632939900000|2021-09-29 18:25:00|357.33|354.93|357.19|354.79|357.33|354.93|356.49|354.09|0
1632940200000|2021-09-29 18:30:00|357.05|354.65|354.97|352.57|357.05|354.65|354.97|352.57|0
1632940500000|2021-09-29 18:35:00|354.83|352.43|356.07|353.67|356.49|354.09|354.83|352.43|0
1632940800000|2021-09-29 18:40:00|356.21|353.81|354.27|351.87|356.63|354.23|353.45|351.05|0
1632941100000|2021-09-29 18:45:00|354|351.6|355.93|353.53|356.35|353.95|352.9|350.5|0
1632941400000|2021-09-29 18:50:00|355.66|353.26|354.27|351.87|355.66|353.26|354|351.6|0
1632941700000|2021-09-29 18:55:00|354.41|352.01|354.68|352.28|355.79|353.39|354.41|352.01|0
1632942000000|2021-09-29 19:00:00|354.41|352.01|358.01|355.61|358.01|355.61|353.3|350.9|0
1632942300000|2021-09-29 19:05:00|357.59|355.19|356.62|354.22|358.29|355.89|355.23|352.83|0
1632942600000|2021-09-29 19:10:00|356.9|354.5|354.5|352.1|357.31|354.91|354.5|352.1|0
1632942900000|2021-09-29 19:15:00|354.78|352.38|355.61|353.21|356.03|353.63|354.09|351.69|0
1632943200000|2021-09-29 19:20:00|355.89|353.49|357.41|355.01|357.55|355.15|355.47|353.07|0
1632943500000|2021-09-29 19:25:00|357.55|355.15|356.72|354.32|357.55|355.15|355.61|353.21|0
1632943800000|2021-09-29 19:30:00|357.13|354.73|356.99|354.59|357.83|355.43|356.16|353.76|0
1632944100000|2021-09-29 19:35:00|356.85|354.45|359.36|356.96|359.5|357.1|356.72|354.32|0
1632944400000|2021-09-29 19:40:00|359.22|356.82|362.3|359.9|362.58|360.18|359.22|356.82|0
1632944700000|2021-09-29 19:45:00|362.72|360.32|362.61|360.21|364.01|361.61|361.04|358.64|0
1632945000000|2021-09-29 19:50:00|363.17|360.77|366.15|363.75|366.15|363.75|361.89|359.49|0
1632945300000|2021-09-29 19:55:00|366.44|364.04|365.87|363.47|368.42|366.02|365.59|363.19|0
1632945600000|2021-09-29 20:00:00|365.73|363.33|362.9|360.5|365.73|363.33|362.9|360.5|0
1632945900000|2021-09-29 20:05:00|362.48|360.08|361.92|359.52|363.04|360.64|361.78|359.38|0
1632946200000|2021-09-29 20:10:00|362.06|359.66|361.99|359.59|362.62|360.22|361.21|358.81|0
1632946500000|2021-09-29 20:15:00|362.4|359.6|362.82|360.02|362.82|360.02|362.25|359.45|0
1632946800000|2021-09-29 20:20:00|362.68|359.88|363.52|360.72|363.8|361|362.68|359.88|0
1632947100000|2021-09-29 20:25:00|363.66|360.86|363.94|361.14|364.22|361.42|363.52|360.72|0
1632947400000|2021-09-29 20:30:00|363.8|361|362.25|359.45|363.94|361.14|362.25|359.45|0
1632947700000|2021-09-29 20:35:00|362.32|359.52|361.54|358.74|362.32|359.52|361.4|358.6|0
1632948000000|2021-09-29 20:40:00|361.68|358.88|362.24|359.44|362.81|360.01|361.68|358.88|0
1632948300000|2021-09-29 20:45:00|362.1|359.3|361.68|358.88|362.81|360.01|361.68|358.88|0
1632948600000|2021-09-29 20:50:00|361.54|358.74|362.6|359.8|362.74|359.94|361.4|358.6|0
1632948900000|2021-09-29 20:55:00|362.52|359.72|362.31|359.51|362.94|360.14|362.31|359.51|0
1632949200000|2021-09-29 21:00:00|362.39|359.59|362.61|359.81|362.76|359.96|362.39|359.59|0
1632949500000|2021-09-29 21:05:00|362.63|359.83|362.59|359.79|362.8|360|362.57|359.77|0
1632949800000|2021-09-29 21:10:00|362.63|359.83|362.43|359.63|362.63|359.83|362.43|359.63|0
1632950100000|2021-09-29 21:15:00|362.53|359.73|362.42|359.62|362.57|359.77|362.42|359.62|0
1632950400000|2021-09-29 21:20:00|362.4|359.6|362.52|359.72|362.55|359.75|362.24|359.44|0
1632950700000|2021-09-29 21:25:00|362.48|359.68|362.4|359.6|362.48|359.68|362.38|359.58|0
1632951000000|2021-09-29 21:30:00|362.42|359.62|362.44|359.64|362.48|359.68|362.4|359.6|0
1632951300000|2021-09-29 21:35:00|362.46|359.66|362.39|359.59|362.46|359.66|362.39|359.59|0
1632951600000|2021-09-29 21:40:00|362.42|359.62|362.22|359.42|362.42|359.62|362.21|359.41|0
1632951900000|2021-09-29 21:45:00|362.21|359.41|362.26|359.46|362.3|359.5|362.21|359.41|0
1632952200000|2021-09-29 21:50:00|362.24|359.44|362.11|359.31|362.24|359.44|362.11|359.31|0
1632952500000|2021-09-29 21:55:00|362.09|359.29|361.68|358.88|362.09|359.29|361.48|358.68|0
1632952800000|2021-09-29 22:00:00|360.75|357.95|361.59|358.79|361.59|358.79|360.11|357.31|0
1632953100000|2021-09-29 22:05:00|361.79|358.99|362.21|359.41|362.36|359.56|361.23|358.43|0
1632953400000|2021-09-29 22:10:00|361.93|359.13|362.78|359.98|362.85|360.05|361.93|359.13|0
1632953700000|2021-09-29 22:15:00|362.49|359.69|362.49|359.69|362.63|359.83|362.07|359.27|0
1632954000000|2021-09-29 22:20:00|362.57|359.77|362.49|359.69|362.77|359.97|362.49|359.69|0
1632954300000|2021-09-29 22:25:00|362.35|359.55|363.12|360.32|363.19|360.39|361.79|358.99|0
1632954600000|2021-09-29 22:30:00|363.05|360.25|362.35|359.55|363.05|360.25|362.21|359.41|0
1632954900000|2021-09-29 22:35:00|362.21|359.41|361.36|358.56|362.28|359.48|361.08|358.28|0
1632955200000|2021-09-29 22:40:00|361.22|358.42|361.22|358.42|361.64|358.84|360.94|358.14|0
1632955500000|2021-09-29 22:45:00|361.08|358.28|361.36|358.56|361.36|358.56|361.08|358.28|0
1632955800000|2021-09-29 22:50:00|361.22|358.42|361.36|358.56|361.5|358.7|361.22|358.42|0
1632956100000|2021-09-29 22:55:00|361.5|358.7|361.49|358.69|362.06|359.26|361.35|358.55|0
1632956400000|2021-09-29 23:00:00|361.35|358.55|360.93|358.13|361.35|358.55|360.79|357.99|0
1632956700000|2021-09-29 23:05:00|360.86|358.06|360.93|358.13|361.21|358.41|360.79|357.99|0
1632957000000|2021-09-29 23:10:00|360.79|357.99|360.65|357.85|360.93|358.13|360.65|357.85|0
1632957300000|2021-09-29 23:15:00|360.79|357.99|358.13|355.33|360.79|357.99|358.13|355.33|0
1632957600000|2021-09-29 23:20:00|358.27|355.47|357.99|355.19|358.27|355.47|357.85|355.05|0
1632957900000|2021-09-29 23:25:00|358.06|355.26|357.43|354.63|358.13|355.33|357.15|354.35|0
1632958200000|2021-09-29 23:30:00|357.57|354.77|357.85|355.05|357.99|355.19|357.01|354.21|0
1632958500000|2021-09-29 23:35:00|357.78|354.98|358.06|355.26|358.12|355.32|357.57|354.77|0
1632958800000|2021-09-29 23:40:00|358.12|355.32|358.12|355.32|358.4|355.6|357.92|355.12|0
1632959100000|2021-09-29 23:45:00|358.26|355.46|358.68|355.88|359.1|356.3|358.26|355.46|0
1632959400000|2021-09-29 23:50:00|358.61|355.81|358.68|355.88|359.1|356.3|357.98|355.18|0
1632959700000|2021-09-29 23:55:00|358.81|356.01|359.09|356.29|359.65|356.85|358.12|355.32|0
1632960000000|2021-09-30 00:00:00|359.37|356.57|358.53|355.73|359.93|357.13|358.39|355.59|0
1632960300000|2021-09-30 00:05:00|358.39|355.59|358.81|356.01|359.23|356.43|358.11|355.31|0
1632960600000|2021-09-30 00:10:00|358.67|355.87|358.53|355.73|358.67|355.87|358.11|355.31|0
1632960900000|2021-09-30 00:15:00|358.67|355.87|357.41|354.61|359.65|356.85|357.41|354.61|0
1632961200000|2021-09-30 00:20:00|357.69|354.89|357.97|355.17|358.25|355.45|357.41|354.61|0
1632961500000|2021-09-30 00:25:00|358.11|355.31|358.1|355.3|358.24|355.44|357.55|354.75|0
1632961800000|2021-09-30 00:30:00|358.24|355.44|358.24|355.44|358.66|355.86|357.69|354.89|0
1632962100000|2021-09-30 00:35:00|358.38|355.58|358.52|355.72|359.08|356.28|358.04|355.24|0
1632962400000|2021-09-30 00:40:00|358.66|355.86|358.66|355.86|359.22|356.42|358.52|355.72|0
1632962700000|2021-09-30 00:45:00|358.52|355.72|357.54|354.74|358.52|355.72|357.4|354.6|0
1632963000000|2021-09-30 00:50:00|357.4|354.6|356.98|354.18|357.4|354.6|356.01|353.21|0
1632963300000|2021-09-30 00:55:00|357.12|354.32|357.05|354.25|357.26|354.46|356.56|353.76|0
1632963600000|2021-09-30 01:00:00|357.12|354.32|357.53|354.73|357.53|354.73|356.84|354.04|0
1632963900000|2021-09-30 01:05:00|357.67|354.87|357.25|354.45|358.51|355.71|357.12|354.32|0
1632964200000|2021-09-30 01:10:00|357.39|354.59|357.39|354.59|357.67|354.87|356.7|353.9|0
1632964500000|2021-09-30 01:15:00|357.67|354.87|357.67|354.87|357.81|355.01|356.83|354.03|0
1632964800000|2021-09-30 01:20:00|357.81|355.01|358.78|355.98|358.92|356.12|357.53|354.73|0
1632965100000|2021-09-30 01:25:00|358.86|356.06|357.94|355.14|359.48|356.68|357.53|354.73|0
1632965400000|2021-09-30 01:30:00|358.02|355.22|357.8|355|358.64|355.84|357.66|354.86|0
1632965700000|2021-09-30 01:35:00|357.94|355.14|357.52|354.72|358.78|355.98|357.24|354.44|0
1632966000000|2021-09-30 01:40:00|357.38|354.58|358.64|355.84|359.2|356.4|357.38|354.58|0
1632966300000|2021-09-30 01:45:00|358.57|355.77|356.82|354.02|358.57|355.77|356.54|353.74|0
1632966600000|2021-09-30 01:50:00|356.76|353.96|355.43|352.63|357.24|354.44|355.43|352.63|0
1632966900000|2021-09-30 01:55:00|355.29|352.49|355.01|352.21|355.29|352.49|354.46|351.66|0
1632967200000|2021-09-30 02:00:00|354.87|352.07|354.73|351.93|355.43|352.63|354.46|351.66|0
1632967500000|2021-09-30 02:05:00|354.87|352.07|355.01|352.21|355.15|352.35|354.32|351.52|0
1632967800000|2021-09-30 02:10:00|354.87|352.07|354.73|351.93|355.15|352.35|354.59|351.79|0
1632968100000|2021-09-30 02:15:00|354.87|352.07|353.76|350.96|354.87|352.07|353.48|350.68|0
1632968400000|2021-09-30 02:20:00|353.9|351.1|354.03|351.23|354.03|351.23|353.48|350.68|0
1632968700000|2021-09-30 02:25:00|353.9|351.1|353.62|350.82|353.9|351.1|353.2|350.4|0
1632969000000|2021-09-30 02:30:00|353.76|350.96|354.72|351.92|354.72|351.92|353.76|350.96|0
1632969300000|2021-09-30 02:35:00|354.8|352|354.44|351.64|354.86|352.06|354.31|351.51|0
1632969600000|2021-09-30 02:40:00|354.31|351.51|353.89|351.09|354.44|351.64|353.68|350.88|0
1632969900000|2021-09-30 02:45:00|353.75|350.95|354.3|351.5|354.58|351.78|353.68|350.88|0
1632970200000|2021-09-30 02:50:00|354.44|351.64|354.85|352.05|354.85|352.05|354.02|351.22|0
1632970500000|2021-09-30 02:55:00|354.99|352.19|354.85|352.05|355.13|352.33|354.44|351.64|0
1632970800000|2021-09-30 03:00:00|354.71|351.91|354.44|351.64|354.71|351.91|353.88|351.08|0
1632971100000|2021-09-30 03:05:00|354.57|351.77|354.57|351.77|354.99|352.19|354.43|351.63|0
1632971400000|2021-09-30 03:10:00|354.71|351.91|354.29|351.49|355.13|352.33|354.29|351.49|0
1632971700000|2021-09-30 03:15:00|354.43|351.63|354.43|351.63|354.57|351.77|353.74|350.94|0
1632972000000|2021-09-30 03:20:00|354.57|351.77|354.43|351.63|354.84|352.04|354.29|351.49|0
1632972300000|2021-09-30 03:25:00|354.36|351.56|354.56|351.76|354.57|351.77|354.29|351.49|0
1632972600000|2021-09-30 03:30:00|354.7|351.9|354.56|351.76|355.12|352.32|354.42|351.62|0
1632972900000|2021-09-30 03:35:00|354.42|351.62|354.15|351.35|354.42|351.62|354.01|351.21|0
1632973200000|2021-09-30 03:40:00|354.28|351.48|354.14|351.34|354.28|351.48|354.01|351.21|0
1632973500000|2021-09-30 03:45:00|354.01|351.21|353.31|350.51|354.01|351.21|353.31|350.51|0
1632973800000|2021-09-30 03:50:00|353.45|350.65|352.76|349.96|353.59|350.79|352.62|349.82|0
1632974100000|2021-09-30 03:55:00|352.9|350.1|353.31|350.51|353.45|350.65|352.9|350.1|0
1632974400000|2021-09-30 04:00:00|353.45|350.65|353.45|350.65|353.58|350.78|353.17|350.37|0
1632974700000|2021-09-30 04:05:00|353.31|350.51|353.44|350.64|353.86|351.06|353.31|350.51|0
1632975000000|2021-09-30 04:10:00|353.58|350.78|353.72|350.92|353.86|351.06|353.44|350.64|0
1632975300000|2021-09-30 04:15:00|353.58|350.78|352.75|349.95|353.58|350.78|352.75|349.95|0
1632975600000|2021-09-30 04:20:00|352.89|350.09|353.44|350.64|353.58|350.78|352.89|350.09|0
1632975900000|2021-09-30 04:25:00|353.3|350.5|352.88|350.08|353.44|350.64|352.75|349.95|0
1632976200000|2021-09-30 04:30:00|352.75|349.95|353.16|350.36|353.57|350.77|352.75|349.95|0
1632976500000|2021-09-30 04:35:00|353.3|350.5|353.02|350.22|353.43|350.63|353.02|350.22|0
1632976800000|2021-09-30 04:40:00|353.16|350.36|352.74|349.94|353.29|350.49|352.67|349.87|0
1632977100000|2021-09-30 04:45:00|352.88|350.08|353.01|350.21|353.02|350.22|352.74|349.94|0
1632977400000|2021-09-30 04:50:00|352.88|350.08|352.32|349.52|352.88|350.08|351.91|349.11|0
1632977700000|2021-09-30 04:55:00|352.18|349.38|352.18|349.38|352.32|349.52|352.05|349.25|0
1632978000000|2021-09-30 05:00:00|352.32|349.52|347.24|344.44|352.32|349.52|346.49|343.69|0
1632978300000|2021-09-30 05:05:00|347.37|344.57|347.92|345.12|348.6|345.8|347.37|344.57|0
1632978600000|2021-09-30 05:10:00|347.78|344.98|348.74|345.94|348.74|345.94|347.24|344.44|0
1632978900000|2021-09-30 05:15:00|348.6|345.8|348.01|345.21|348.6|345.8|347.51|344.71|0
1632979200000|2021-09-30 05:20:00|347.87|345.07|348.28|345.48|348.42|345.62|347.6|344.8|0
1632979500000|2021-09-30 05:25:00|348.42|345.62|349.1|346.3|349.1|346.3|347.87|345.07|0
1632979800000|2021-09-30 05:30:00|348.97|346.17|347.87|345.07|348.97|346.17|347.59|344.79|0
1632980100000|2021-09-30 05:35:00|347.8|345|347.59|344.79|347.87|345.07|347.32|344.52|0
1632980400000|2021-09-30 05:40:00|347.45|344.65|348.55|345.75|348.55|345.75|347.45|344.65|0
1632980700000|2021-09-30 05:45:00|348.41|345.61|349.51|346.71|349.51|346.71|348.41|345.61|0
1632981000000|2021-09-30 05:50:00|349.65|346.85|349.92|347.12|349.92|347.12|348.68|345.88|0
1632981300000|2021-09-30 05:55:00|349.85|347.05|350.05|347.25|350.47|347.67|349.64|346.84|0
1632981600000|2021-09-30 06:00:00|349.92|347.12|347.86|345.06|350.05|347.25|347.44|344.64|0
1632981900000|2021-09-30 06:05:00|347.72|344.92|346.89|344.09|348.54|345.74|346.35|343.55|0
1632982200000|2021-09-30 06:10:00|346.83|344.03|346.62|343.82|346.89|344.09|346.28|343.48|0
1632982500000|2021-09-30 06:15:00|346.55|343.75|344.84|342.04|346.62|343.82|344.84|342.04|0
1632982800000|2021-09-30 06:20:00|344.71|341.91|345.66|342.86|345.66|342.86|344.3|341.5|0
1632983100000|2021-09-30 06:25:00|345.8|343|346.89|344.09|346.89|344.09|345.8|343|0
1632983400000|2021-09-30 06:30:00|346.75|343.95|346.75|343.95|347.16|344.36|346.34|343.54|0
1632983700000|2021-09-30 06:35:00|346.82|344.02|346.06|343.26|346.89|344.09|345.79|342.99|0
1632984000000|2021-09-30 06:40:00|346.2|343.4|345.52|342.72|346.34|343.54|344.7|341.9|0
1632984300000|2021-09-30 06:45:00|345.38|342.58|344.7|341.9|345.51|342.71|344.15|341.35|0
1632984600000|2021-09-30 06:50:00|344.63|341.83|345.79|342.99|346.2|343.4|344.63|341.83|0
1632984900000|2021-09-30 06:55:00|345.65|342.85|346.33|343.53|346.6|343.8|345.38|342.58|0
1632985200000|2021-09-30 07:00:00|345.65|342.85|345.6|342.8|351.77|348.97|343.59|340.79|0
1632985500000|2021-09-30 07:05:00|345.67|343.27|348.14|345.74|348.97|346.57|345.26|342.86|0
1632985800000|2021-09-30 07:10:00|348.01|345.61|349.11|346.71|350.35|347.95|348.01|345.61|0
1632986100000|2021-09-30 07:15:00|348.83|346.43|345.67|343.27|348.83|346.43|345.53|343.13|0
1632986400000|2021-09-30 07:20:00|345.39|342.99|343.75|341.35|346.08|343.68|343.07|340.67|0
1632986700000|2021-09-30 07:25:00|344.02|341.62|343.89|341.49|344.3|341.9|343.34|340.94|0
1632987000000|2021-09-30 07:30:00|344.02|341.62|344.29|341.89|344.43|342.03|343.89|341.49|0
1632987300000|2021-09-30 07:35:00|344.43|342.03|343.75|341.35|344.43|342.03|343.2|340.8|0
1632987600000|2021-09-30 07:40:00|344.02|341.62|344.23|341.83|344.29|341.89|343.75|341.35|0
1632987900000|2021-09-30 07:45:00|344.36|341.96|343.61|341.21|344.36|341.96|342.65|340.25|0
1632988200000|2021-09-30 07:50:00|343.47|341.07|344.7|342.3|344.83|342.43|343.06|340.66|0
1632988500000|2021-09-30 07:55:00|344.77|342.37|345.65|343.25|346.2|343.8|344.7|342.3|0
1632988800000|2021-09-30 08:00:00|345.79|343.39|344.42|342.02|345.79|343.39|343.74|341.34|0
1632989100000|2021-09-30 08:05:00|344.28|341.88|345.38|342.98|345.65|343.25|344.01|341.61|0
1632989400000|2021-09-30 08:10:00|345.51|343.11|346.47|344.07|346.61|344.21|345.04|342.64|0
1632989700000|2021-09-30 08:15:00|346.61|344.21|348.67|346.27|348.67|346.27|346.61|344.21|0
1632990000000|2021-09-30 08:20:00|348.53|346.13|347.15|344.75|348.53|346.13|347.15|344.75|0
1632990300000|2021-09-30 08:25:00|347.02|344.62|347.43|345.03|347.57|345.17|346.6|344.2|0
1632990600000|2021-09-30 08:30:00|347.7|345.3|347.84|345.44|348.53|346.13|347.7|345.3|0
1632990900000|2021-09-30 08:35:00|347.7|345.3|347.91|345.51|348.8|346.4|347.42|345.02|0
1632991200000|2021-09-30 08:40:00|347.84|345.44|348.11|345.71|348.66|346.26|347.28|344.88|0
1632991500000|2021-09-30 08:45:00|347.97|345.57|347.42|345.02|347.97|345.57|347.01|344.61|0
1632991800000|2021-09-30 08:50:00|347.28|344.88|347.01|344.61|347.28|344.88|346.73|344.33|0
1632992100000|2021-09-30 08:55:00|346.87|344.47|346.73|344.33|347.28|344.88|346.59|344.19|0
1632992400000|2021-09-30 09:00:00|346.59|344.19|346.59|344.19|347.07|344.67|346.59|344.19|0
1632992700000|2021-09-30 09:05:00|346.45|344.05|347.21|344.81|347.69|345.29|345.9|343.5|0
1632993000000|2021-09-30 09:10:00|347.41|345.01|346.86|344.46|347.9|345.5|346.72|344.32|0
1632993300000|2021-09-30 09:15:00|346.72|344.32|347.41|345.01|347.55|345.15|346.31|343.91|0
1632993600000|2021-09-30 09:20:00|347.55|345.15|347.96|345.56|348.31|345.91|347.27|344.87|0
1632993900000|2021-09-30 09:25:00|347.89|345.49|348.23|345.83|349.61|347.21|347.89|345.49|0
1632994200000|2021-09-30 09:30:00|348.37|345.97|348.37|345.97|348.92|346.52|348.23|345.83|0
1632994500000|2021-09-30 09:35:00|348.23|345.83|348.09|345.69|348.37|345.97|347.27|344.87|0
1632994800000|2021-09-30 09:40:00|348.23|345.83|351.26|348.86|351.4|349|348.23|345.83|0
1632995100000|2021-09-30 09:45:00|351.4|349|351.12|348.72|351.82|349.42|350.99|348.59|0
1632995400000|2021-09-30 09:50:00|351.26|348.86|351.54|349.14|352.79|350.39|350.71|348.31|0
1632995700000|2021-09-30 09:55:00|351.68|349.28|352.23|349.83|352.79|350.39|351.68|349.28|0
1632996000000|2021-09-30 10:00:00|352.37|349.97|350.98|348.58|352.78|350.38|350.56|348.16|0
1632996300000|2021-09-30 10:05:00|351.05|348.65|350.56|348.16|351.12|348.72|350.42|348.02|0
1632996600000|2021-09-30 10:10:00|350.7|348.3|351.95|349.55|352.22|349.82|350.42|348.02|0
1632996900000|2021-09-30 10:15:00|351.81|349.41|352.5|350.1|352.92|350.52|351.67|349.27|0
1632997200000|2021-09-30 10:20:00|352.64|350.24|355.84|353.44|355.98|353.58|352.64|350.24|0
1632997500000|2021-09-30 10:25:00|355.77|353.37|355.98|353.58|355.98|353.58|354.66|352.26|0
1632997800000|2021-09-30 10:30:00|355.84|353.44|355.19|352.79|358.18|355.78|352.25|349.85|0
1632998100000|2021-09-30 10:35:00|355.33|352.93|354.78|352.38|355.82|353.42|354.78|352.38|0
1632998400000|2021-09-30 10:40:00|354.85|352.45|354.99|352.59|355.19|352.79|354.77|352.37|0
1632998700000|2021-09-30 10:45:00|355.05|352.65|353.1|350.7|355.05|352.65|352.97|350.57|0
1632999000000|2021-09-30 10:50:00|353.24|350.84|354.07|351.67|354.35|351.95|352.83|350.43|0
1632999300000|2021-09-30 10:55:00|354.21|351.81|355.33|352.93|355.33|352.93|353.94|351.54|0
1632999600000|2021-09-30 11:00:00|355.19|352.79|356.72|354.32|356.72|354.32|354.77|352.37|0
1632999900000|2021-09-30 11:05:00|356.86|354.46|354.63|352.23|356.86|354.46|354.49|352.09|0
1633000200000|2021-09-30 11:10:00|354.49|352.09|353.23|350.83|354.76|352.36|353.1|350.7|0
1633000500000|2021-09-30 11:15:00|353.1|350.7|352.96|350.56|354.62|352.22|352.82|350.42|0
1633000800000|2021-09-30 11:20:00|353.09|350.69|353.79|351.39|354.06|351.66|352.96|350.56|0
1633001100000|2021-09-30 11:25:00|353.51|351.11|354.48|352.08|354.48|352.08|353.51|351.11|0
1633001400000|2021-09-30 11:30:00|354.34|351.94|354.76|352.36|355.31|352.91|354.2|351.8|0
1633001700000|2021-09-30 11:35:00|354.9|352.5|356.01|353.61|356.15|353.75|354.2|351.8|0
1633002000000|2021-09-30 11:40:00|356.22|353.82|357.82|355.42|357.96|355.56|355.73|353.33|0
1633002300000|2021-09-30 11:45:00|357.68|355.28|357.68|355.28|358.1|355.7|357.54|355.14|0
1633002600000|2021-09-30 11:50:00|357.61|355.21|355.45|353.05|357.96|355.56|355.03|352.63|0
1633002900000|2021-09-30 11:55:00|355.31|352.91|356|353.6|356.56|354.16|355.17|352.77|0
1633003200000|2021-09-30 12:00:00|355.86|353.46|356|353.6|356.28|353.88|355.02|352.62|0
1633003500000|2021-09-30 12:05:00|356.14|353.74|356.21|353.81|356.56|354.16|355.44|353.04|0
1633003800000|2021-09-30 12:10:00|356.28|353.88|357.11|354.71|357.25|354.85|355.86|353.46|0
1633004100000|2021-09-30 12:15:00|357.25|354.85|356.69|354.29|357.25|354.85|355.99|353.59|0
1633004400000|2021-09-30 12:20:00|356.83|354.43|356.13|353.73|356.83|354.43|355.3|352.9|0
1633004700000|2021-09-30 12:25:00|356.27|353.87|355.99|353.59|356.83|354.43|355.85|353.45|0
1633005000000|2021-09-30 12:30:00|356.06|353.66|354.73|352.33|356.06|353.66|353.9|351.5|0
1633005300000|2021-09-30 12:35:00|354.6|352.2|356.13|353.73|356.82|354.42|354.6|352.2|0
1633005600000|2021-09-30 12:40:00|356.27|353.87|354.12|351.72|356.68|354.28|353.7|351.3|0
1633005900000|2021-09-30 12:45:00|354.05|351.65|353.56|351.16|354.12|351.72|352.72|350.32|0
1633006200000|2021-09-30 12:50:00|353.7|351.3|353.84|351.44|354.26|351.86|352.86|350.46|0
1633006500000|2021-09-30 12:55:00|353.97|351.57|354.95|352.55|354.95|352.55|353.14|350.74|0
1633006800000|2021-09-30 13:00:00|354.81|352.41|356.63|354.23|356.77|354.37|354.53|352.13|0
1633007100000|2021-09-30 13:05:00|356.77|354.37|357.47|355.07|358.59|356.19|356.49|354.09|0
1633007400000|2021-09-30 13:10:00|357.61|355.21|356.91|354.51|357.61|355.21|356.63|354.23|0
1633007700000|2021-09-30 13:15:00|356.63|354.23|356.9|354.5|357.33|354.93|355.64|353.24|0
1633008000000|2021-09-30 13:20:00|357.04|354.64|355.78|353.38|358.17|355.77|355.78|353.38|0
1633008300000|2021-09-30 13:25:00|355.92|353.52|354.38|351.98|356.2|353.8|354.38|351.98|0
1633008600000|2021-09-30 13:30:00|354.24|351.84|355.13|352.73|356.11|353.71|351.52|349.12|0
1633008900000|2021-09-30 13:35:00|354.71|352.31|358.48|356.08|359.75|357.35|353.05|350.65|0
1633009200000|2021-09-30 13:40:00|358.9|356.5|357.36|354.96|359.6|357.2|355.83|353.43|0
1633009500000|2021-09-30 13:45:00|356.8|354.4|352.42|350.02|357.92|355.52|352.42|350.02|0
1633009800000|2021-09-30 13:50:00|351.59|349.19|350.69|348.29|352.56|350.16|350.2|347.8|0
1633010100000|2021-09-30 13:55:00|350.48|348.08|355.07|352.67|355.63|353.23|350.34|347.94|0
1633010400000|2021-09-30 14:00:00|355.21|352.81|355.35|352.95|356.33|353.93|354.23|351.83|0
1633010700000|2021-09-30 14:05:00|355.63|353.23|358.01|355.61|361.82|359.42|355.49|353.09|0
1633011000000|2021-09-30 14:10:00|357.59|355.19|360.97|358.57|360.97|358.57|356.18|353.78|0
1633011300000|2021-09-30 14:15:00|360.83|358.43|354.64|352.24|360.97|358.57|354.08|351.68|0
1633011600000|2021-09-30 14:20:00|354.78|352.38|360.54|358.14|360.54|358.14|353.81|351.41|0
1633011900000|2021-09-30 14:25:00|360.68|358.28|359.27|356.87|360.68|358.28|357.3|354.9|0
1633012200000|2021-09-30 14:30:00|359.41|357.01|360.04|357.64|363.01|360.61|357.35|354.95|0
1633012500000|2021-09-30 14:35:00|359.9|357.5|361.03|358.63|361.74|359.34|359.48|357.08|0
1633012800000|2021-09-30 14:40:00|360.89|358.49|363.43|361.03|365.56|363.16|360.89|358.49|0
1633013100000|2021-09-30 14:45:00|363.29|360.89|364.42|362.02|365.27|362.87|362.72|360.32|0
1633013400000|2021-09-30 14:50:00|364.28|361.88|365.84|363.44|366.41|364.01|363.71|361.31|0
1633013700000|2021-09-30 14:55:00|366.12|363.72|366.81|364.41|370.12|367.72|366.09|363.69|0
1633014000000|2021-09-30 15:00:00|367.09|364.69|365.81|363.41|368.67|366.27|364.95|362.55|0
1633014300000|2021-09-30 15:05:00|365.23|362.83|363.88|361.48|366.38|363.98|363.38|360.98|0
1633014600000|2021-09-30 15:10:00|363.81|361.41|362.8|360.4|364.95|362.55|362.37|359.97|0
1633014900000|2021-09-30 15:15:00|362.52|360.12|359.27|356.87|362.52|360.12|358.28|355.88|0
1633015200000|2021-09-30 15:20:00|359.55|357.15|362.38|359.98|362.38|359.98|359.27|356.87|0
1633015500000|2021-09-30 15:25:00|362.53|360.13|360.54|358.14|363.1|360.7|360.54|358.14|0
1633015800000|2021-09-30 15:30:00|360.68|358.28|367.52|365.12|367.52|365.12|360.68|358.28|0
1633016100000|2021-09-30 15:35:00|367.24|364.84|371.33|368.93|372.47|370.07|366.61|364.21|0
1633016400000|2021-09-30 15:40:00|371.62|369.22|372.57|370.17|374.66|372.26|371.28|368.88|0
1633016700000|2021-09-30 15:45:00|372.71|370.31|376.06|373.66|377.81|375.41|372.28|369.88|0
1633017000000|2021-09-30 15:50:00|375.62|373.22|375.87|373.47|379.81|377.41|375.18|372.78|0
1633017300000|2021-09-30 15:55:00|376.02|373.62|376.09|373.69|378.06|375.66|375.58|373.18|0
1633017600000|2021-09-30 16:00:00|376.31|373.91|378.46|376.06|378.9|376.5|374.86|372.46|0
1633017900000|2021-09-30 16:05:00|378.75|376.35|385.07|382.67|385.22|382.82|378.17|375.77|0
1633018200000|2021-09-30 16:10:00|384.78|382.38|385.48|383.08|390.08|387.68|381.2|378.8|0
1633018500000|2021-09-30 16:15:00|385.92|383.52|385.62|383.22|387.1|384.7|384.3|381.9|0
1633018800000|2021-09-30 16:20:00|385.48|383.08|387.25|384.85|387.84|385.44|383.12|380.72|0
1633019100000|2021-09-30 16:25:00|387.1|384.7|387.1|384.7|387.1|384.7|383.56|381.16|0
1633019400000|2021-09-30 16:30:00|387.25|384.85|385.77|383.37|389.62|387.22|385.47|383.07|0
1633019700000|2021-09-30 16:35:00|385.47|383.07|384|381.6|386.65|384.25|382.53|380.13|0
1633020000000|2021-09-30 16:40:00|383.85|381.45|385.03|382.63|386.06|383.66|383.11|380.71|0
1633020300000|2021-09-30 16:45:00|385.32|382.92|381.64|379.24|386.65|384.25|381.64|379.24|0
1633020600000|2021-09-30 16:50:00|381.79|379.39|382.52|380.12|383.99|381.59|381.06|378.66|0
1633020900000|2021-09-30 16:55:00|382.67|380.27|384.43|382.03|386.05|383.65|382.67|380.27|0
1633021200000|2021-09-30 17:00:00|384.28|381.88|380.91|378.51|385.76|383.36|380.76|378.36|0
1633021500000|2021-09-30 17:05:00|381.34|378.94|378.13|375.73|381.78|379.38|378.13|375.73|0
1633021800000|2021-09-30 17:10:00|377.98|375.58|379.44|377.04|380.17|377.77|377.55|375.15|0
1633022100000|2021-09-30 17:15:00|379.29|376.89|380.37|377.97|381.05|378.65|376.82|374.42|0
1633022400000|2021-09-30 17:20:00|380.08|377.68|381.07|378.67|381.22|378.82|376.68|374.28|0
1633022700000|2021-09-30 17:25:00|380.49|378.09|382.1|379.7|382.69|380.29|380.34|377.94|0
1633023000000|2021-09-30 17:30:00|382.4|380|383.43|381.03|384.17|381.77|382.18|379.78|0
1633023300000|2021-09-30 17:35:00|383.73|381.33|381.05|378.65|385.21|382.81|379.49|377.09|0
1633023600000|2021-09-30 17:40:00|381.2|378.8|381.34|378.94|382.23|379.83|379.87|377.47|0
1633023900000|2021-09-30 17:45:00|381.19|378.79|381.34|378.94|382.52|380.12|379.28|376.88|0
1633024200000|2021-09-30 17:50:00|380.75|378.35|377.09|374.69|380.9|378.5|376.79|374.39|0
1633024500000|2021-09-30 17:55:00|377.23|374.83|376.66|374.26|378.81|376.41|375.54|373.14|0
1633024800000|2021-09-30 18:00:00|376.52|374.12|373.89|371.49|376.96|374.56|372.3|369.9|0
1633025100000|2021-09-30 18:05:00|373.6|371.2|369.4|367|374.04|371.64|369.26|366.86|0
1633025400000|2021-09-30 18:10:00|369.69|367.29|370.41|368.01|372|369.6|369.55|367.15|0
1633025700000|2021-09-30 18:15:00|370.56|368.16|374.91|372.51|374.91|372.51|370.41|368.01|0
1633026000000|2021-09-30 18:20:00|374.62|372.22|374.61|372.21|375.49|373.09|373.74|371.34|0
1633026300000|2021-09-30 18:25:00|374.76|372.36|372.07|369.67|375.63|373.23|372.07|369.67|0
1633026600000|2021-09-30 18:30:00|371.71|369.31|368.53|366.13|372.72|370.32|368.53|366.13|0
1633026900000|2021-09-30 18:35:00|368.67|366.27|372.14|369.74|372.14|369.74|368.53|366.13|0
1633027200000|2021-09-30 18:40:00|372|369.6|367.95|365.55|372.14|369.74|367.52|365.12|0
1633027500000|2021-09-30 18:45:00|367.81|365.41|368.53|366.13|369.82|367.42|367.38|364.98|0
1633027800000|2021-09-30 18:50:00|368.09|365.69|369.82|367.42|369.82|367.42|365.22|362.82|0
1633028100000|2021-09-30 18:55:00|370.54|368.14|373.44|371.04|373.44|371.04|370.4|368|0
1633028400000|2021-09-30 19:00:00|373.29|370.89|374.75|372.35|375.91|373.51|371.7|369.3|0
1633028700000|2021-09-30 19:05:00|374.45|372.05|372.71|370.31|374.75|372.35|371.41|369.01|0
1633029000000|2021-09-30 19:10:00|372.13|369.73|369.37|366.97|372.13|369.73|368.8|366.4|0
1633029300000|2021-09-30 19:15:00|368.94|366.54|368.79|366.39|369.23|366.83|366.06|363.66|0
1633029600000|2021-09-30 19:20:00|368.94|366.54|372.41|370.01|372.41|370.01|368.94|366.54|0
1633029900000|2021-09-30 19:25:00|372.55|370.15|373.28|370.88|373.42|371.02|370.81|368.41|0
1633030200000|2021-09-30 19:30:00|373.42|371.02|369.65|367.25|374.3|371.9|368.64|366.24|0
1633030500000|2021-09-30 19:35:00|370.09|367.69|375.02|372.62|375.02|372.62|369.65|367.25|0
1633030800000|2021-09-30 19:40:00|375.17|372.77|379.27|376.87|379.56|377.16|374.29|371.89|0
1633031100000|2021-09-30 19:45:00|379.12|376.72|381.18|378.78|382.36|379.96|377.48|375.08|0
1633031400000|2021-09-30 19:50:00|381.11|378.71|384.74|382.34|385.33|382.93|380.88|378.48|0
1633031700000|2021-09-30 19:55:00|384.59|382.19|390.71|388.31|390.71|388.31|384.44|382.04|0
1633032000000|2021-09-30 20:00:00|390.56|388.16|385.44|383.04|392.22|389.82|384.64|382.24|0
1633032300000|2021-09-30 20:05:00|385.29|382.89|386.78|384.38|388.43|386.03|384.84|382.44|0
1633032600000|2021-09-30 20:10:00|386.63|384.23|385.08|382.68|387.53|385.13|384.93|382.53|0
1633032900000|2021-09-30 20:15:00|386.18|383.38|386.33|383.53|387.08|384.28|385.13|382.33|0
1633033200000|2021-09-30 20:20:00|386.18|383.38|387.53|384.73|388.13|385.33|386.03|383.23|0
1633033500000|2021-09-30 20:25:00|387.38|384.58|387.6|384.8|388.43|385.63|386.78|383.98|0
1633033800000|2021-09-30 20:30:00|387.53|384.73|388.28|385.48|388.88|386.08|387.22|384.42|0
1633034100000|2021-09-30 20:35:00|388.13|385.33|389.33|386.53|389.33|386.53|388.13|385.33|0
1633034400000|2021-09-30 20:40:00|389.03|386.23|389.03|386.23|389.63|386.83|388.27|385.47|0
1633034700000|2021-09-30 20:45:00|389.18|386.38|389.02|386.22|389.63|386.83|388.12|385.32|0
1633035000000|2021-09-30 20:50:00|388.87|386.07|388.87|386.07|389.32|386.52|388.42|385.62|0
1633035300000|2021-09-30 20:55:00|388.57|385.77|387.9|385.1|388.8|386|387.59|384.79|0
1633035600000|2021-09-30 21:00:00|387.85|385.05|387.78|384.98|387.89|385.09|387.56|384.76|0
1633035900000|2021-09-30 21:05:00|387.8|385|387.71|384.91|387.96|385.16|387.36|384.56|0
1633036200000|2021-09-30 21:10:00|387.78|384.98|387.19|384.39|387.78|384.98|387.19|384.39|0
1633036500000|2021-09-30 21:15:00|387.24|384.44|387.6|384.8|387.84|385.04|387.24|384.44|0
1633036800000|2021-09-30 21:20:00|387.53|384.73|387.08|384.28|387.6|384.8|387.08|384.28|0
1633037100000|2021-09-30 21:25:00|387.1|384.3|386.73|383.93|387.12|384.32|386.66|383.86|0
1633037400000|2021-09-30 21:30:00|386.67|383.87|386.58|383.78|386.74|383.94|386.54|383.74|0
1633037700000|2021-09-30 21:35:00|386.91|384.11|386.76|383.96|387.1|384.3|386.75|383.95|0
1633038000000|2021-09-30 21:40:00|386.75|383.95|386.9|384.1|386.93|384.13|386.51|383.71|0
1633038300000|2021-09-30 21:45:00|386.93|384.13|386.79|383.99|387.03|384.23|386.79|383.99|0
1633038600000|2021-09-30 21:50:00|386.9|384.1|386.75|383.95|387.02|384.22|386.75|383.95|0
1633038900000|2021-09-30 21:55:00|386.77|383.97|386.81|384.01|386.84|384.04|386.71|383.91|0
1633039200000|2021-09-30 22:00:00|386.07|383.27|385.1|382.3|386.22|383.42|384.35|381.55|0
1633039500000|2021-09-30 22:05:00|385.25|382.45|383.9|381.1|386.59|383.79|383.9|381.1|0
1633039800000|2021-09-30 22:10:00|383.83|381.03|384.35|381.55|384.64|381.84|383.75|380.95|0
1633040100000|2021-09-30 22:15:00|384.2|381.4|385.69|382.89|385.84|383.04|383.75|380.95|0
1633040400000|2021-09-30 22:20:00|385.54|382.74|385.84|383.04|386.14|383.34|385.54|382.74|0
1633040700000|2021-09-30 22:25:00|385.99|383.19|387.49|384.69|388.09|385.29|385.99|383.19|0
1633041000000|2021-09-30 22:30:00|387.19|384.39|387.03|384.23|387.49|384.69|386.58|383.78|0
1633041300000|2021-09-30 22:35:00|386.96|384.16|386.88|384.08|387.18|384.38|386.43|383.63|0
1633041600000|2021-09-30 22:40:00|386.73|383.93|386.28|383.48|387.18|384.38|386.13|383.33|0
1633041900000|2021-09-30 22:45:00|386.13|383.33|385.68|382.88|386.43|383.63|385.68|382.88|0
1633042200000|2021-09-30 22:50:00|385.83|383.03|384.93|382.13|385.98|383.18|384.93|382.13|0
1633042500000|2021-09-30 22:55:00|384.78|381.98|384.93|382.13|385.38|382.58|384.78|381.98|0
1633042800000|2021-09-30 23:00:00|384.86|382.06|385.53|382.73|385.53|382.73|384.48|381.68|0
1633043100000|2021-09-30 23:05:00|385.23|382.43|384.78|381.98|385.52|382.72|384.78|381.98|0
1633043400000|2021-09-30 23:10:00|384.33|381.53|383.88|381.08|384.33|381.53|383.13|380.33|0
1633043700000|2021-09-30 23:15:00|383.73|380.93|382.83|380.03|383.73|380.93|382.68|379.88|0
1633044000000|2021-09-30 23:20:00|382.98|380.18|382.68|379.88|383.13|380.33|382.38|379.58|0
1633044300000|2021-09-30 23:25:00|382.53|379.73|382.08|379.28|382.83|380.03|381.93|379.13|0
1633044600000|2021-09-30 23:30:00|381.93|379.13|383.2|380.4|383.57|380.77|381.78|378.98|0
1633044900000|2021-09-30 23:35:00|383.27|380.47|383.27|380.47|384.02|381.22|382.83|380.03|0
1633045200000|2021-09-30 23:40:00|383.2|380.4|383.05|380.25|383.8|381|382.82|380.02|0
1633045500000|2021-09-30 23:45:00|383.12|380.32|384.61|381.81|385.21|382.41|382.82|380.02|0
1633045800000|2021-09-30 23:50:00|384.76|381.96|383.64|380.84|384.91|382.11|383.42|380.62|0
1633046100000|2021-09-30 23:55:00|383.71|380.91|383.41|380.61|384.46|381.66|383.26|380.46|0
1633046400000|2021-10-01 00:00:00|383.71|380.91|382.52|379.72|384.76|381.96|382.37|379.57|0
1633046700000|2021-10-01 00:05:00|382.37|379.57|381.77|378.97|382.67|379.87|381.33|378.53|0
1633047000000|2021-10-01 00:10:00|381.92|379.12|380.88|378.08|382.22|379.42|380.73|377.93|0
1633047300000|2021-10-01 00:15:00|380.95|378.15|381.55|378.75|381.77|378.97|380.43|377.63|0
1633047600000|2021-10-01 00:20:00|381.47|378.67|381.17|378.37|382.21|379.41|381.02|378.22|0
1633047900000|2021-10-01 00:25:00|381.32|378.52|381.76|378.96|382.21|379.41|381.02|378.22|0
1633048200000|2021-10-01 00:30:00|381.69|378.89|382.36|379.56|383.1|380.3|380.87|378.07|0
1633048500000|2021-10-01 00:35:00|382.44|379.64|380.87|378.07|382.51|379.71|380.72|377.92|0
1633048800000|2021-10-01 00:40:00|381.02|378.22|381.02|378.22|381.31|378.51|380.72|377.92|0
1633049100000|2021-10-01 00:45:00|381.16|378.36|382.2|379.4|382.8|380|381.16|378.36|0
1633049400000|2021-10-01 00:50:00|382.35|379.55|384.74|381.94|385.64|382.84|382.06|379.26|0
1633049700000|2021-10-01 00:55:00|384.59|381.79|388.04|385.24|388.04|385.24|384.59|381.79|0
1633050000000|2021-10-01 01:00:00|387.74|384.94|392.87|390.07|394.39|391.59|386.99|384.19|0
1633050300000|2021-10-01 01:05:00|393.17|390.37|400.34|397.54|401.11|398.31|392.72|389.92|0
1633050600000|2021-10-01 01:10:00|399.73|396.93|404.02|401.22|406.17|403.37|399.57|396.77|0
1633050900000|2021-10-01 01:15:00|404.17|401.37|402.78|399.98|404.48|401.68|400.57|397.77|0
1633051200000|2021-10-01 01:20:00|402.63|399.83|400.64|397.84|402.78|399.98|399.42|396.62|0
1633051500000|2021-10-01 01:25:00|400.49|397.69|401.4|398.6|402.02|399.22|399.87|397.07|0
1633051800000|2021-10-01 01:30:00|401.56|398.76|404.46|401.66|404.77|401.97|401.1|398.3|0
1633052100000|2021-10-01 01:35:00|404.31|401.51|408.28|405.48|411.2|408.4|404.15|401.35|0
1633052400000|2021-10-01 01:40:00|408.89|406.09|404.61|401.81|410.43|407.63|404.46|401.66|0
1633052700000|2021-10-01 01:45:00|404.76|401.96|406.6|403.8|406.98|404.18|404.46|401.66|0
1633053000000|2021-10-01 01:50:00|406.44|403.64|406.14|403.34|407.67|404.87|405.52|402.72|0
1633053300000|2021-10-01 01:55:00|406.29|403.49|407.36|404.56|408.82|406.02|404.99|402.19|0
1633053600000|2021-10-01 02:00:00|407.21|404.41|406.59|403.79|408.13|405.33|406.29|403.49|0
1633053900000|2021-10-01 02:05:00|406.74|403.94|407.05|404.25|407.97|405.17|405.98|403.18|0
1633054200000|2021-10-01 02:10:00|406.9|404.1|406.74|403.94|407.66|404.86|405.82|403.02|0
1633054500000|2021-10-01 02:15:00|406.59|403.79|407.51|404.71|407.97|405.17|406.51|403.71|0
1633054800000|2021-10-01 02:20:00|407.59|404.79|406.43|403.63|407.59|404.79|406.28|403.48|0
1633055100000|2021-10-01 02:25:00|406.36|403.56|405.9|403.1|406.58|403.78|405.67|402.87|0
1633055400000|2021-10-01 02:30:00|405.66|402.86|406.43|403.63|407.35|404.55|405.21|402.41|0
1633055700000|2021-10-01 02:35:00|406.28|403.48|405.66|402.86|407.65|404.85|405.66|402.86|0
1633056000000|2021-10-01 02:40:00|405.81|403.01|405.66|402.86|406.12|403.32|405.05|402.25|0
1633056300000|2021-10-01 02:45:00|405.51|402.71|408.42|405.62|408.73|405.93|405.35|402.55|0
1633056600000|2021-10-01 02:50:00|408.26|405.46|407.65|404.85|409.19|406.39|407.5|404.7|0
1633056900000|2021-10-01 02:55:00|407.8|405|407.65|404.85|409.03|406.23|407.65|404.85|0
1633057200000|2021-10-01 03:00:00|407.03|404.23|403.97|401.17|407.03|404.23|403.36|400.56|0
1633057500000|2021-10-01 03:05:00|403.82|401.02|404.58|401.78|405.2|402.4|403.66|400.86|0
1633057800000|2021-10-01 03:10:00|404.43|401.63|405.04|402.24|405.19|402.39|403.51|400.71|0
1633058100000|2021-10-01 03:15:00|405.19|402.39|405.35|402.55|405.65|402.85|404.58|401.78|0
1633058400000|2021-10-01 03:20:00|405.5|402.7|404.12|401.32|405.5|402.7|404.12|401.32|0
1633058700000|2021-10-01 03:25:00|403.66|400.86|404.27|401.47|405.04|402.24|403.66|400.86|0
1633059000000|2021-10-01 03:30:00|404.12|401.32|403.04|400.24|404.12|401.32|402.28|399.48|0
1633059300000|2021-10-01 03:35:00|402.89|400.09|403.81|401.01|403.81|401.01|402.43|399.63|0
1633059600000|2021-10-01 03:40:00|403.65|400.85|404.72|401.92|405.03|402.23|403.65|400.85|0
1633059900000|2021-10-01 03:45:00|404.88|402.08|405.34|402.54|405.64|402.84|404.26|401.46|0
1633060200000|2021-10-01 03:50:00|405.18|402.38|405.8|403|406.87|404.07|405.18|402.38|0
1633060500000|2021-10-01 03:55:00|406.03|403.23|406.34|403.54|407.18|404.38|405.8|403|0
1633060800000|2021-10-01 04:00:00|406.41|403.61|406.18|403.38|406.41|403.61|405.18|402.38|0
1633061100000|2021-10-01 04:05:00|406.25|403.45|405.79|402.99|406.41|403.61|405.64|402.84|0
1633061400000|2021-10-01 04:10:00|405.64|402.84|405.64|402.84|406.4|403.6|405.48|402.68|0
1633061700000|2021-10-01 04:15:00|405.72|402.92|405.17|402.37|405.94|403.14|405.02|402.22|0
1633062000000|2021-10-01 04:20:00|405.33|402.53|405.48|402.68|406.25|403.45|405.17|402.37|0
1633062300000|2021-10-01 04:25:00|405.63|402.83|407.48|404.68|407.48|404.68|405.02|402.22|0
1633062600000|2021-10-01 04:30:00|407.32|404.52|407.17|404.37|407.63|404.83|406.4|403.6|0
1633062900000|2021-10-01 04:35:00|406.86|404.06|406.4|403.6|407.32|404.52|406.24|403.44|0
1633063200000|2021-10-01 04:40:00|406.24|403.44|407.01|404.21|407.32|404.52|406.09|403.29|0
1633063500000|2021-10-01 04:45:00|407.09|404.29|405.78|402.98|407.78|404.98|405.32|402.52|0
1633063800000|2021-10-01 04:50:00|405.62|402.82|405.47|402.67|405.7|402.9|404.7|401.9|0
1633064100000|2021-10-01 04:55:00|405.62|402.82|404.85|402.05|405.93|403.13|404.39|401.59|0
1633064400000|2021-10-01 05:00:00|404.55|401.75|406.08|403.28|406.23|403.43|402.87|400.07|0
1633064700000|2021-10-01 05:05:00|406.39|403.59|406.08|403.28|407.31|404.51|405.77|402.97|0
1633065000000|2021-10-01 05:10:00|406.23|403.43|406.08|403.28|407|404.2|405.62|402.82|0
1633065300000|2021-10-01 05:15:00|406.23|403.43|403.62|400.82|406.38|403.58|403.16|400.36|0
1633065600000|2021-10-01 05:20:00|403.47|400.67|404.54|401.74|405.46|402.66|403.47|400.67|0
1633065900000|2021-10-01 05:25:00|404.38|401.58|404.92|402.12|405.46|402.66|403.54|400.74|0
1633066200000|2021-10-01 05:30:00|404.84|402.04|404.53|401.73|404.84|402.04|403.77|400.97|0
1633066500000|2021-10-01 05:35:00|404.69|401.89|403.46|400.66|404.84|402.04|403.46|400.66|0
1633066800000|2021-10-01 05:40:00|403.61|400.81|403.31|400.51|403.92|401.12|402.62|399.82|0
1633067100000|2021-10-01 05:45:00|403.15|400.35|403.69|400.89|403.76|400.96|401.47|398.67|0
1633067400000|2021-10-01 05:50:00|403.3|400.5|403.46|400.66|404.53|401.73|402.39|399.59|0
1633067700000|2021-10-01 05:55:00|403.38|400.58|401.92|399.12|404.37|401.57|401.92|399.12|0
1633068000000|2021-10-01 06:00:00|401.62|398.82|400.48|397.68|402.23|399.43|398.88|396.08|0
1633068300000|2021-10-01 06:05:00|400.25|397.45|400.85|398.05|401.01|398.21|398.88|396.08|0
1633068600000|2021-10-01 06:10:00|400.7|397.9|404.52|401.72|404.52|401.72|400.55|397.75|0
1633068900000|2021-10-01 06:15:00|404.45|401.65|406.52|403.72|407.44|404.64|404.06|401.26|0
1633069200000|2021-10-01 06:20:00|406.82|404.02|410.37|407.57|412.16|409.36|406.82|404.02|0
1633069500000|2021-10-01 06:25:00|410.22|407.42|409.75|406.95|412.54|409.74|409.29|406.49|0
1633069800000|2021-10-01 06:30:00|409.44|406.64|411.14|408.34|411.45|408.65|409.44|406.64|0
1633070100000|2021-10-01 06:35:00|410.52|407.72|409.9|407.1|410.83|408.03|409.75|406.95|0
1633070400000|2021-10-01 06:40:00|410.06|407.26|411.14|408.34|411.14|408.34|409.28|406.48|0
1633070700000|2021-10-01 06:45:00|410.98|408.18|410.67|407.87|411.53|408.73|410.21|407.41|0
1633071000000|2021-10-01 06:50:00|410.83|408.03|413.15|410.35|413.46|410.66|409.9|407.1|0
1633071300000|2021-10-01 06:55:00|413|410.2|409.43|406.63|413.78|410.98|409.28|406.48|0
1633071600000|2021-10-01 07:00:00|408.51|405.71|410.54|407.74|412.09|409.29|402.76|399.96|0
1633071900000|2021-10-01 07:05:00|409.72|407.32|410.18|407.78|412.83|410.43|409.1|406.7|0
1633072200000|2021-10-01 07:10:00|410.34|407.94|406.62|404.22|412.51|410.11|406.62|404.22|0
1633072500000|2021-10-01 07:15:00|407.24|404.84|405|402.6|409.56|407.16|405|402.6|0
1633072800000|2021-10-01 07:20:00|404.92|402.52|404.23|401.83|406.54|404.14|403.77|401.37|0
1633073100000|2021-10-01 07:25:00|403.77|401.37|400.33|397.93|405.92|403.52|398.73|396.33|0
1633073400000|2021-10-01 07:30:00|400.18|397.78|401.25|398.85|402.01|399.61|400.02|397.62|0
1633073700000|2021-10-01 07:35:00|400.94|398.54|403.39|400.99|403.54|401.14|399.41|397.01|0
1633074000000|2021-10-01 07:40:00|403.7|401.3|404.31|401.91|405.08|402.68|401.55|399.15|0
1633074300000|2021-10-01 07:45:00|404.16|401.76|404.92|402.52|407.16|404.76|403.7|401.3|0
1633074600000|2021-10-01 07:50:00|405.08|402.68|401.93|399.53|405.08|402.68|401.93|399.53|0
1633074900000|2021-10-01 07:55:00|401.7|399.3|403.08|400.68|403.08|400.68|398.95|396.55|0
1633075200000|2021-10-01 08:00:00|403.23|400.83|402.61|400.21|403.23|400.83|400.93|398.53|0
1633075500000|2021-10-01 08:05:00|402.46|400.06|404.76|402.36|405.38|402.98|402.15|399.75|0
1633075800000|2021-10-01 08:10:00|404.84|402.44|406.3|403.9|406.61|404.21|403.69|401.29|0
1633076100000|2021-10-01 08:15:00|406.46|404.06|407.07|404.67|407.54|405.14|405.84|403.44|0
1633076400000|2021-10-01 08:20:00|407.23|404.83|407.38|404.98|409.08|406.68|407.23|404.83|0
1633076700000|2021-10-01 08:25:00|407.53|405.13|405.53|403.13|408.15|405.75|405.37|402.97|0
1633077000000|2021-10-01 08:30:00|405.37|402.97|406.76|404.36|406.76|404.36|403.83|401.43|0
1633077300000|2021-10-01 08:35:00|406.6|404.2|405.37|402.97|406.6|404.2|404.91|402.51|0
1633077600000|2021-10-01 08:40:00|405.52|403.12|403.83|401.43|406.76|404.36|402.91|400.51|0
1633077900000|2021-10-01 08:45:00|403.52|401.12|405.52|403.12|407.37|404.97|402.75|400.35|0
1633078200000|2021-10-01 08:50:00|405.21|402.81|405.67|403.27|406.37|403.97|404.75|402.35|0
1633078500000|2021-10-01 08:55:00|405.83|403.43|405.21|402.81|407.83|405.43|405.21|402.81|0
1633078800000|2021-10-01 09:00:00|405.36|402.96|403.52|401.12|405.36|402.96|403.52|401.12|0
1633079100000|2021-10-01 09:05:00|403.36|400.96|404.44|402.04|404.59|402.19|403.05|400.65|0
1633079400000|2021-10-01 09:10:00|403.82|401.42|402.52|400.12|403.97|401.57|402.44|400.04|0
1633079700000|2021-10-01 09:15:00|402.44|400.04|403.97|401.57|403.97|401.57|402.13|399.73|0
1633080000000|2021-10-01 09:20:00|403.66|401.26|403.82|401.42|403.82|401.42|401.67|399.27|0
1633080300000|2021-10-01 09:25:00|403.74|401.34|402.28|399.88|403.82|401.42|402.13|399.73|0
1633080600000|2021-10-01 09:30:00|402.43|400.03|403.97|401.57|404.12|401.72|401.21|398.81|0
1633080900000|2021-10-01 09:35:00|404.12|401.72|404.43|402.03|405.2|402.8|403.96|401.56|0
1633081200000|2021-10-01 09:40:00|404.27|401.87|405.19|402.79|405.19|402.79|403.81|401.41|0
1633081500000|2021-10-01 09:45:00|405.04|402.64|404.27|401.87|405.19|402.79|404.12|401.72|0
1633081800000|2021-10-01 09:50:00|404.42|402.02|405.04|402.64|405.19|402.79|403.81|401.41|0
1633082100000|2021-10-01 09:55:00|405.19|402.79|403.19|400.79|405.19|402.79|403.04|400.64|0
1633082400000|2021-10-01 10:00:00|403.5|401.1|403.03|400.63|403.8|401.4|401.5|399.1|0
1633082700000|2021-10-01 10:05:00|402.88|400.48|401.96|399.56|403.03|400.63|401.19|398.79|0
1633083000000|2021-10-01 10:10:00|402.11|399.71|399.66|397.26|402.27|399.87|399.36|396.96|0
1633083300000|2021-10-01 10:15:00|399.36|396.96|399.97|397.57|400.27|397.87|399.05|396.65|0
1633083600000|2021-10-01 10:20:00|400.12|397.72|402.26|399.86|402.26|399.86|399.81|397.41|0
1633083900000|2021-10-01 10:25:00|402.41|400.01|401.27|398.87|402.41|400.01|401.04|398.64|0
1633084200000|2021-10-01 10:30:00|401.34|398.94|400.42|398.02|401.34|398.94|399.35|396.95|0
1633084500000|2021-10-01 10:35:00|400.27|397.87|401.34|398.94|401.34|398.94|400.11|397.71|0
1633084800000|2021-10-01 10:40:00|401.18|398.78|400.42|398.02|402.1|399.7|400.26|397.86|0
1633085100000|2021-10-01 10:45:00|400.11|397.71|400.42|398.02|401.33|398.93|399.96|397.56|0
1633085400000|2021-10-01 10:50:00|400.26|397.86|399.88|397.48|401.33|398.93|399.65|397.25|0
1633085700000|2021-10-01 10:55:00|399.96|397.56|398.43|396.03|399.96|397.56|398.12|395.72|0
1633086000000|2021-10-01 11:00:00|398.12|395.72|395.84|393.44|398.43|396.03|395.84|393.44|0
1633086300000|2021-10-01 11:05:00|395.99|393.59|394.24|391.84|397.16|394.76|394.24|391.84|0
1633086600000|2021-10-01 11:10:00|394.16|391.76|391.81|389.41|394.24|391.84|391.66|389.26|0
1633086900000|2021-10-01 11:15:00|391.66|389.26|390.6|388.2|392.11|389.71|388.94|386.54|0
1633087200000|2021-10-01 11:20:00|390.75|388.35|388.42|386.02|390.75|388.35|388.34|385.94|0
1633087500000|2021-10-01 11:25:00|388.34|385.94|385.04|382.64|388.34|385.94|384.29|381.89|0
1633087800000|2021-10-01 11:30:00|384.74|382.34|382.99|380.59|386.54|384.14|382.04|379.64|0
1633088100000|2021-10-01 11:35:00|383.14|380.74|381.5|379.1|383.14|380.74|379.14|376.74|0
1633088400000|2021-10-01 11:40:00|381.65|379.25|382.39|379.99|382.69|380.29|381.06|378.66|0
1633088700000|2021-10-01 11:45:00|382.24|379.84|379.53|377.13|382.39|379.99|377.36|374.96|0
1633089000000|2021-10-01 11:50:00|379.23|376.83|381.68|379.28|382.63|380.23|378.64|376.24|0
1633089300000|2021-10-01 11:55:00|381.83|379.43|380.78|378.38|382.42|380.02|380.49|378.09|0
1633089600000|2021-10-01 12:00:00|380.64|378.24|379.74|377.34|380.64|378.24|379|376.6|0
1633089900000|2021-10-01 12:05:00|379.6|377.2|379.45|377.05|380.49|378.09|378.85|376.45|0
1633090200000|2021-10-01 12:10:00|379.74|377.34|379.89|377.49|381.37|378.97|379.59|377.19|0
1633090500000|2021-10-01 12:15:00|379.97|377.57|376.63|374.23|380.04|377.64|376.49|374.09|0
1633090800000|2021-10-01 12:20:00|376.34|373.94|377.81|375.41|377.96|375.56|375.6|373.2|0
1633091100000|2021-10-01 12:25:00|377.96|375.56|375.75|373.35|377.96|375.56|375.53|373.13|0
1633091400000|2021-10-01 12:30:00|375.6|373.2|380.03|377.63|380.03|377.63|375.16|372.76|0
1633091700000|2021-10-01 12:35:00|379.88|377.48|383|380.6|383.3|380.9|379.88|377.48|0
1633092000000|2021-10-01 12:40:00|382.85|380.45|383|380.6|383.45|381.05|380.47|378.07|0
1633092300000|2021-10-01 12:45:00|382.85|380.45|382.85|380.45|384.05|381.65|382.26|379.86|0
1633092600000|2021-10-01 12:50:00|383.15|380.75|381.81|379.41|383.3|380.9|381.36|378.96|0
1633092900000|2021-10-01 12:55:00|381.96|379.56|381.51|379.11|382.4|380|380.91|378.51|0
1633093200000|2021-10-01 13:00:00|381.21|378.81|378.1|375.7|381.36|378.96|378.1|375.7|0
1633093500000|2021-10-01 13:05:00|378.24|375.84|379.72|377.32|379.87|377.47|377.65|375.25|0
1633093800000|2021-10-01 13:10:00|379.57|377.17|378.17|375.77|379.65|377.25|378.09|375.69|0
1633094100000|2021-10-01 13:15:00|378.24|375.84|377.5|375.1|378.24|375.84|377.06|374.66|0
1633094400000|2021-10-01 13:20:00|377.65|375.25|377.79|375.39|378.83|376.43|377.06|374.66|0
1633094700000|2021-10-01 13:25:00|377.94|375.54|378.02|375.62|378.38|375.98|377.35|374.95|0
1633095000000|2021-10-01 13:30:00|378.09|375.69|381.64|379.24|382.39|379.99|374.4|372|0
1633095300000|2021-10-01 13:35:00|382.69|380.29|385.37|382.97|385.37|382.97|379.57|377.17|0
1633095600000|2021-10-01 13:40:00|385.52|383.12|387.43|385.03|387.51|385.11|381.94|379.54|0
1633095900000|2021-10-01 13:45:00|388.03|385.63|386.68|384.28|389.61|387.21|385.33|382.93|0
1633096200000|2021-10-01 13:50:00|387.28|384.88|387.73|385.33|390.29|387.89|385.93|383.53|0
1633096500000|2021-10-01 13:55:00|388.03|385.63|387.58|385.18|391.19|388.79|387.58|385.18|0
1633096800000|2021-10-01 14:00:00|388.71|386.31|387.42|385.02|390.14|387.74|382.49|380.09|0
1633097100000|2021-10-01 14:05:00|388.18|385.78|385.77|383.37|389.23|386.83|383.68|381.28|0
1633097400000|2021-10-01 14:10:00|385.32|382.92|384.83|382.43|388.02|385.62|382.58|380.18|0
1633097700000|2021-10-01 14:15:00|385.13|382.73|394.51|392.11|395.27|392.87|385.13|382.73|0
1633098000000|2021-10-01 14:20:00|394.35|391.95|398.87|396.47|399.4|397|393.74|391.34|0
1633098300000|2021-10-01 14:25:00|398.33|395.93|396.64|394.24|399.4|397|393.89|391.49|0
1633098600000|2021-10-01 14:30:00|397.25|394.85|397.71|395.31|398.02|395.62|394.96|392.56|0
1633098900000|2021-10-01 14:35:00|397.56|395.16|399.09|396.69|399.24|396.84|394.51|392.11|0
1633099200000|2021-10-01 14:40:00|400.01|397.61|398.63|396.23|400.01|397.61|394.66|392.26|0
1633099500000|2021-10-01 14:45:00|399.08|396.68|392.45|390.05|400.31|397.91|392.45|390.05|0
1633099800000|2021-10-01 14:50:00|392.3|389.9|393.51|391.11|394.43|392.03|391.84|389.44|0
1633100100000|2021-10-01 14:55:00|393.67|391.27|387.75|385.35|393.67|391.27|387.15|384.75|0
1633100400000|2021-10-01 15:00:00|387.6|385.2|388.05|385.65|388.2|385.8|384.74|382.34|0
1633100700000|2021-10-01 15:05:00|387.75|385.35|392.42|390.02|392.42|390.02|386.99|384.59|0
1633101000000|2021-10-01 15:10:00|392.11|389.71|383.14|380.74|392.72|390.32|381.99|379.59|0
1633101300000|2021-10-01 15:15:00|383.29|380.89|380.7|378.3|383.29|380.89|380.55|378.15|0
1633101600000|2021-10-01 15:20:00|380.55|378.15|378.32|375.92|382.48|380.08|378.18|375.78|0
1633101900000|2021-10-01 15:25:00|378.47|376.07|380.99|378.59|381.44|379.04|378.03|375.63|0
1633102200000|2021-10-01 15:30:00|381.14|378.74|377.73|375.33|381.59|379.19|377.73|375.33|0
1633102500000|2021-10-01 15:35:00|377.88|375.48|375.66|373.26|379.21|376.81|374.92|372.52|0
1633102800000|2021-10-01 15:40:00|375.51|373.11|372.87|370.47|376.1|373.7|372.43|370.03|0
1633103100000|2021-10-01 15:45:00|372.72|370.32|373.45|371.05|373.6|371.2|371.4|369|0
1633103400000|2021-10-01 15:50:00|373.31|370.91|373.01|370.61|376.25|373.85|373.01|370.61|0
1633103700000|2021-10-01 15:55:00|373.74|371.34|375.21|372.81|376.98|374.58|373.74|371.34|0
1633104000000|2021-10-01 16:00:00|374.77|372.37|376.98|374.58|377.87|375.47|374.04|371.64|0
1633104300000|2021-10-01 16:05:00|376.83|374.43|373.89|371.49|377.57|375.17|373.45|371.05|0
1633104600000|2021-10-01 16:10:00|374.33|371.93|377.76|375.36|377.84|375.44|374.33|371.93|0
1633104900000|2021-10-01 16:15:00|377.61|375.21|378.2|375.8|379.83|377.43|376.87|374.47|0
1633105200000|2021-10-01 16:20:00|378.05|375.65|375.11|372.71|378.05|375.65|373.93|371.53|0
1633105500000|2021-10-01 16:25:00|374.96|372.56|375.25|372.85|376.28|373.88|374.22|371.82|0
1633105800000|2021-10-01 16:30:00|375.4|373|374.07|371.67|375.54|373.14|373.05|370.65|0
1633106100000|2021-10-01 16:35:00|374.22|371.82|376.13|373.73|376.87|374.47|372.9|370.5|0
1633106400000|2021-10-01 16:40:00|375.98|373.58|374.81|372.41|376.13|373.73|374.37|371.97|0
1633106700000|2021-10-01 16:45:00|374.51|372.11|374.95|372.55|375.1|372.7|373.05|370.65|0
1633107000000|2021-10-01 16:50:00|374.66|372.26|375.93|373.53|377.45|375.05|374.21|371.81|0
1633107300000|2021-10-01 16:55:00|376.07|373.67|377.1|374.7|378.13|375.73|375.63|373.23|0
1633107600000|2021-10-01 17:00:00|376.8|374.4|376.51|374.11|379.6|377.2|375.34|372.94|0
1633107900000|2021-10-01 17:05:00|376.36|373.96|372.85|370.45|376.66|374.26|372.85|370.45|0
1633108200000|2021-10-01 17:10:00|372.41|370.01|372.99|370.59|373.72|371.32|371.83|369.43|0
1633108500000|2021-10-01 17:15:00|372.55|370.15|372.99|370.59|373.72|371.32|371.68|369.28|0
1633108800000|2021-10-01 17:20:00|373.14|370.74|371.82|369.42|373.43|371.03|371.24|368.84|0
1633109100000|2021-10-01 17:25:00|371.75|369.35|372.55|370.15|372.55|370.15|371.09|368.69|0
1633109400000|2021-10-01 17:30:00|371.97|369.57|369.06|366.66|372.4|370|368.77|366.37|0
1633109700000|2021-10-01 17:35:00|369.35|366.95|370.26|367.86|371.25|368.85|368.04|365.64|0
1633110000000|2021-10-01 17:40:00|370.11|367.71|368.81|366.41|370.11|367.71|368.81|366.41|0
1633110300000|2021-10-01 17:45:00|368.67|366.27|364.21|361.81|369.39|366.99|364.21|361.81|0
1633110600000|2021-10-01 17:50:00|364.35|361.95|364.93|362.53|366.07|363.67|364.35|361.95|0
1633110900000|2021-10-01 17:55:00|364.78|362.38|367.36|364.96|367.8|365.4|364.78|362.38|0
1633111200000|2021-10-01 18:00:00|367.51|365.11|365.35|362.95|367.51|365.11|364.92|362.52|0
1633111500000|2021-10-01 18:05:00|365.21|362.81|364.63|362.23|365.21|362.81|363.2|360.8|0
1633111800000|2021-10-01 18:10:00|364.49|362.09|364.92|362.52|365.64|363.24|363.77|361.37|0
1633112100000|2021-10-01 18:15:00|364.78|362.38|363.91|361.51|364.99|362.59|363.49|361.09|0
1633112400000|2021-10-01 18:20:00|363.77|361.37|362.91|360.51|364.06|361.66|362.34|359.94|0
1633112700000|2021-10-01 18:25:00|362.77|360.37|363.34|360.94|363.63|361.23|361.63|359.23|0
1633113000000|2021-10-01 18:30:00|363.2|360.8|362.62|360.22|363.34|360.94|361.77|359.37|0
1633113300000|2021-10-01 18:35:00|362.77|360.37|361.91|359.51|362.77|360.37|361.62|359.22|0
1633113600000|2021-10-01 18:40:00|361.77|359.37|363.62|361.22|363.62|361.22|360.77|358.37|0
1633113900000|2021-10-01 18:45:00|363.19|360.79|361.48|359.08|363.62|361.22|361.48|359.08|0
1633114200000|2021-10-01 18:50:00|361.62|359.22|359.2|356.8|362.9|360.5|359.2|356.8|0
1633114500000|2021-10-01 18:55:00|359.35|356.95|359.06|356.66|359.63|357.23|358.07|355.67|0
1633114800000|2021-10-01 19:00:00|358.92|356.52|355.81|353.41|358.92|356.52|355.67|353.27|0
1633115100000|2021-10-01 19:05:00|355.67|353.27|355.52|353.12|356.79|354.39|355.52|353.12|0
1633115400000|2021-10-01 19:10:00|355.81|353.41|353.41|351.01|355.81|353.41|353.41|351.01|0
1633115700000|2021-10-01 19:15:00|353.27|350.87|355.8|353.4|356.08|353.68|352.01|349.61|0
1633116000000|2021-10-01 19:20:00|355.66|353.26|355.8|353.4|355.94|353.54|354.25|351.85|0
1633116300000|2021-10-01 19:25:00|355.66|353.26|358.62|356.22|358.62|356.22|355.66|353.26|0
1633116600000|2021-10-01 19:30:00|358.48|356.08|357.37|354.97|363.55|361.15|357.37|354.97|0
1633116900000|2021-10-01 19:35:00|357.22|354.82|359.92|357.52|359.92|357.52|357.22|354.82|0
1633117200000|2021-10-01 19:40:00|359.63|357.23|358.92|356.52|360.34|357.94|358.92|356.52|0
1633117500000|2021-10-01 19:45:00|359.35|356.95|361.62|359.22|362.76|360.36|358.35|355.95|0
1633117800000|2021-10-01 19:50:00|359.77|357.37|357.5|355.1|361.48|359.08|355.24|352.84|0
1633118100000|2021-10-01 19:55:00|358.07|355.67|363.33|360.93|365.62|363.22|357.92|355.52|0
1633118400000|2021-10-01 20:00:00|362.62|360.22|359.77|357.37|362.62|360.22|358.77|356.37|0
1633118700000|2021-10-01 20:05:00|359.34|356.94|359.62|357.22|360.19|357.79|359.2|356.8|0
1633119000000|2021-10-01 20:10:00|359.34|356.94|361.9|359.5|362.18|359.78|358.77|356.37|0
1633331100000|2021-10-04 07:05:00|378.14|375.74|375.37|372.97|378.28|375.88|375.37|372.97|0
1633331400000|2021-10-04 07:10:00|375.22|372.82|373.19|370.79|375.51|373.11|372.61|370.21|0
1633331700000|2021-10-04 07:15:00|372.9|370.5|376.53|374.13|376.82|374.42|372.9|370.5|0
1633332000000|2021-10-04 07:20:00|376.38|373.98|377.84|375.44|378.13|375.73|374.86|372.46|0
1633332300000|2021-10-04 07:25:00|377.98|375.58|379.89|377.49|380.91|378.51|377.55|375.15|0
1633332600000|2021-10-04 07:30:00|380.18|377.78|381.21|378.81|381.94|379.54|380.03|377.63|0
1633332900000|2021-10-04 07:35:00|381.65|379.25|379.44|377.04|381.65|379.25|378.71|376.31|0
1633333200000|2021-10-04 07:40:00|379.3|376.9|378.86|376.46|380.47|378.07|378.27|375.87|0
1633333500000|2021-10-04 07:45:00|379|376.6|376.74|374.34|380.17|377.77|375.79|373.39|0
1633333800000|2021-10-04 07:50:00|376.95|374.55|376.81|374.41|378.12|375.72|376.22|373.82|0
1633334100000|2021-10-04 07:55:00|376.59|374.19|376.01|373.61|377.1|374.7|375.64|373.24|0
1633334400000|2021-10-04 08:00:00|375.78|373.38|372.73|370.33|375.93|373.53|372.3|369.9|0
1633334700000|2021-10-04 08:05:00|372.81|370.41|373.75|371.35|374.04|371.64|371.57|369.17|0
1633335000000|2021-10-04 08:10:00|373.82|371.42|373.02|370.62|373.82|371.42|370.99|368.59|0
1633335300000|2021-10-04 08:15:00|373.31|370.91|375.05|372.65|375.05|372.65|373.02|370.62|0
1633335600000|2021-10-04 08:20:00|375.2|372.8|375.05|372.65|375.34|372.94|374.03|371.63|0
1633335900000|2021-10-04 08:25:00|375.19|372.79|376.21|373.81|376.21|373.81|374.18|371.78|0
1633336200000|2021-10-04 08:30:00|376.36|373.96|377.81|375.41|378.25|375.85|375.34|372.94|0
1633336500000|2021-10-04 08:35:00|377.67|375.27|379.13|376.73|379.13|376.73|377.08|374.68|0
1633336800000|2021-10-04 08:40:00|378.84|376.44|377.74|375.34|379.57|377.17|376.79|374.39|0
1633337100000|2021-10-04 08:45:00|377.81|375.41|377.22|374.82|378.69|376.29|376.79|374.39|0
1633337400000|2021-10-04 08:50:00|377.08|374.68|375.47|373.07|377.52|375.12|375.18|372.78|0
1633337700000|2021-10-04 08:55:00|375.77|373.37|372.86|370.46|376.64|374.24|372.42|370.02|0
1633338000000|2021-10-04 09:00:00|373|370.6|372.71|370.31|373.73|371.33|370.69|368.29|0
1633338300000|2021-10-04 09:05:00|372.42|370.02|372.42|370.02|372.93|370.53|370.98|368.58|0
1633338600000|2021-10-04 09:10:00|372.13|369.73|371.55|369.15|372.13|369.73|370.54|368.14|0
1633338900000|2021-10-04 09:15:00|371.7|369.3|372.2|369.8|372.85|370.45|371.12|368.72|0
1633339200000|2021-10-04 09:20:00|372.27|369.87|371.98|369.58|372.35|369.95|370.97|368.57|0
1633339500000|2021-10-04 09:25:00|371.84|369.44|371.55|369.15|372.27|369.87|370.54|368.14|0
1633339800000|2021-10-04 09:30:00|371.4|369|372.14|369.74|373.16|370.76|363.46|361.06|0
1633340100000|2021-10-04 09:35:00|372.29|369.89|372.43|370.03|373.59|371.19|372.14|369.74|0
1633340400000|2021-10-04 09:40:00|372.57|370.17|371.41|369.01|372.57|370.17|370.26|367.86|0
1633340700000|2021-10-04 09:45:00|371.56|369.16|370.91|368.51|372.14|369.74|370.54|368.14|0
1633341000000|2021-10-04 09:50:00|371.12|368.72|373.15|370.75|373.15|370.75|369.39|366.99|0
1633341300000|2021-10-04 09:55:00|373|370.6|372.42|370.02|373.29|370.89|371.92|369.52|0
1633341600000|2021-10-04 10:00:00|372.28|369.88|369.69|367.29|372.5|370.1|369.25|366.85|0
1633341900000|2021-10-04 10:05:00|369.83|367.43|369.54|367.14|370.84|368.44|369.25|366.85|0
1633342200000|2021-10-04 10:10:00|369.39|366.99|369.25|366.85|369.83|367.43|368.67|366.27|0
1633342500000|2021-10-04 10:15:00|369.32|366.92|371.56|369.16|371.56|369.16|368.75|366.35|0
1633342800000|2021-10-04 10:20:00|371.71|369.31|372.87|370.47|373.45|371.05|371.64|369.24|0
1633343100000|2021-10-04 10:25:00|373.16|370.76|371.7|369.3|373.6|371.2|371.56|369.16|0
1633343400000|2021-10-04 10:30:00|371.56|369.16|371.7|369.3|372|369.6|370.83|368.43|0
1633343700000|2021-10-04 10:35:00|371.78|369.38|372.36|369.96|373.01|370.61|371.41|369.01|0
1633344000000|2021-10-04 10:40:00|372.43|370.03|373.74|371.34|374.47|372.07|372.28|369.88|0
1633344300000|2021-10-04 10:45:00|373.81|371.41|373.08|370.68|374.83|372.43|372.86|370.46|0
1633344600000|2021-10-04 10:50:00|373.01|370.61|372.28|369.88|373.88|371.48|372.13|369.73|0
1633344900000|2021-10-04 10:55:00|372.13|369.73|370.53|368.13|372.13|369.73|369.96|367.56|0
1633345200000|2021-10-04 11:00:00|370.39|367.99|372.71|370.31|372.71|370.31|369.96|367.56|0
1633345500000|2021-10-04 11:05:00|372.86|370.46|372.85|370.45|373.73|371.33|372.27|369.87|0
1633345800000|2021-10-04 11:10:00|372.93|370.53|375.48|373.08|376.06|373.66|372.42|370.02|0
1633346100000|2021-10-04 11:15:00|375.77|373.37|375.33|372.93|375.91|373.51|374.16|371.76|0
1633346400000|2021-10-04 11:20:00|375.47|373.07|375.03|372.63|375.91|373.51|374.74|372.34|0
1633346700000|2021-10-04 11:25:00|374.89|372.49|373.72|371.32|375.18|372.78|373.57|371.17|0
1633347000000|2021-10-04 11:30:00|374.01|371.61|374.3|371.9|374.59|372.19|373.28|370.88|0
1633347300000|2021-10-04 11:35:00|374.59|372.19|372.99|370.59|374.59|372.19|372.99|370.59|0
1633347600000|2021-10-04 11:40:00|373.13|370.73|373.71|371.31|374.15|371.75|372.7|370.3|0
1633347900000|2021-10-04 11:45:00|373.86|371.46|374.88|372.48|374.88|372.48|373.71|371.31|0
1633348200000|2021-10-04 11:50:00|375.17|372.77|375.17|372.77|375.9|373.5|374.73|372.33|0
1633348500000|2021-10-04 11:55:00|375.02|372.62|373.42|371.02|375.46|373.06|372.98|370.58|0
1633348800000|2021-10-04 12:00:00|373.56|371.16|373.56|371.16|373.71|371.31|372.69|370.29|0
1633349100000|2021-10-04 12:05:00|372.98|370.58|371.67|369.27|372.98|370.58|371.24|368.84|0
1633349400000|2021-10-04 12:10:00|371.53|369.13|370.8|368.4|371.81|369.41|370.65|368.25|0
1633349700000|2021-10-04 12:15:00|370.36|367.96|371.38|368.98|371.67|369.27|370.22|367.82|0
1633350000000|2021-10-04 12:20:00|371.67|369.27|371.67|369.27|371.81|369.41|370.8|368.4|0
1633350300000|2021-10-04 12:25:00|371.52|369.12|370.94|368.54|371.95|369.55|370.79|368.39|0
1633350600000|2021-10-04 12:30:00|370.79|368.39|372.53|370.13|372.68|370.28|370.79|368.39|0
1633350900000|2021-10-04 12:35:00|372.68|370.28|370.5|368.1|372.68|370.28|370.5|368.1|0
1633351200000|2021-10-04 12:40:00|370.36|367.96|368.62|366.22|370.36|367.96|368.62|366.22|0
1633351500000|2021-10-04 12:45:00|368.47|366.07|366.6|364.2|368.47|366.07|365.88|363.48|0
1633351800000|2021-10-04 12:50:00|366.46|364.06|365.45|363.05|366.74|364.34|365.16|362.76|0
1633352100000|2021-10-04 12:55:00|365.59|363.19|367.03|364.63|367.03|364.63|365.59|363.19|0
1633352400000|2021-10-04 13:00:00|366.88|364.48|367.75|365.35|368.03|365.63|366.88|364.48|0
1633352700000|2021-10-04 13:05:00|367.6|365.2|368.61|366.21|368.61|366.21|367.02|364.62|0
1633353000000|2021-10-04 13:10:00|368.9|366.5|367.61|365.21|369.62|367.22|367.47|365.07|0
1633353300000|2021-10-04 13:15:00|367.76|365.36|368.04|365.64|368.33|365.93|367.32|364.92|0
1633353600000|2021-10-04 13:20:00|368.12|365.72|368.19|365.79|368.33|365.93|367.46|365.06|0
1633353900000|2021-10-04 13:25:00|368.33|365.93|368.33|365.93|368.91|366.51|367.9|365.5|0
1633354200000|2021-10-04 13:30:00|368.47|366.07|363.54|361.14|369.34|366.94|360.99|358.59|0
1633354500000|2021-10-04 13:35:00|364.55|362.15|367.41|365.01|370.16|367.76|364.11|361.71|0
1633354800000|2021-10-04 13:40:00|368.28|365.88|372.19|369.79|373.2|370.8|367.27|364.87|0
1633355100000|2021-10-04 13:45:00|372.77|370.37|372.62|370.22|373.93|371.53|370.88|368.48|0
1633355400000|2021-10-04 13:50:00|372.91|370.51|371.89|369.49|373.78|371.38|370.44|368.04|0
1633355700000|2021-10-04 13:55:00|371.6|369.2|369.72|367.32|372.62|370.22|369.72|367.32|0
1633356000000|2021-10-04 14:00:00|369.86|367.46|377.72|375.32|377.73|375.33|368.27|365.87|0
1633356300000|2021-10-04 14:05:00|378.02|375.62|376.43|374.03|378.48|376.08|374.06|371.66|0
1633356600000|2021-10-04 14:10:00|376.87|374.47|374.38|371.98|377.6|375.2|373.5|371.1|0
1633356900000|2021-10-04 14:15:00|375.26|372.86|380.54|378.14|380.69|378.29|374.52|372.12|0
1633357200000|2021-10-04 14:20:00|380.4|378|385.43|383.03|385.43|383.03|379.36|376.96|0
1633357500000|2021-10-04 14:25:00|385.14|382.74|384.02|381.62|387.37|384.97|383.73|381.33|0
1633357800000|2021-10-04 14:30:00|385.07|382.67|392.7|390.3|392.7|390.3|384.92|382.52|0
1633358100000|2021-10-04 14:35:00|392.85|390.45|395.28|392.88|398.33|395.93|392.85|390.45|0
1633358400000|2021-10-04 14:40:00|395.74|393.34|391.44|389.04|396.04|393.64|386.75|384.35|0
1633358700000|2021-10-04 14:45:00|391.59|389.19|396.42|394.02|396.42|394.02|391.59|389.19|0
1633359000000|2021-10-04 14:50:00|396.87|394.47|403.73|401.33|403.73|401.33|395.51|393.11|0
1633359300000|2021-10-04 14:55:00|404.04|401.64|398.23|395.83|404.19|401.79|398.08|395.68|0
1633359600000|2021-10-04 15:00:00|398.84|396.44|400.67|398.27|403.42|401.02|398.69|396.29|0
1633359900000|2021-10-04 15:05:00|400.82|398.42|395.49|393.09|403.27|400.87|394.58|392.18|0
1633360200000|2021-10-04 15:10:00|395.94|393.54|393.82|391.42|397.16|394.76|393.21|390.81|0
1633360500000|2021-10-04 15:15:00|394.27|391.87|394.57|392.17|397.01|394.61|392.61|390.21|0
1633360800000|2021-10-04 15:20:00|394.73|392.33|399.9|397.5|400.67|398.27|394.27|391.87|0
1633361100000|2021-10-04 15:25:00|399.75|397.35|397.92|395.52|401.9|399.5|397.16|394.76|0
1633361400000|2021-10-04 15:30:00|397.76|395.36|402.66|400.26|402.66|400.26|397.15|394.75|0
1633361700000|2021-10-04 15:35:00|403.43|401.03|406.67|404.27|406.82|404.42|402.05|399.65|0
1633362000000|2021-10-04 15:40:00|406.51|404.11|403.1|400.7|407.28|404.88|402.07|399.67|0
1633362300000|2021-10-04 15:45:00|403.4|401|402.33|399.93|404.02|401.62|401.25|398.85|0
1633362600000|2021-10-04 15:50:00|402.48|400.08|397.89|395.49|402.79|400.39|397.89|395.49|0
1633362900000|2021-10-04 15:55:00|397.73|395.33|393.16|390.76|400.18|397.78|391.8|389.4|0
1633363200000|2021-10-04 16:00:00|393.32|390.92|396.51|394.11|396.51|394.11|393.16|390.76|0
1633363500000|2021-10-04 16:05:00|396.06|393.66|392.86|390.46|396.51|394.11|392.4|390|0
1633363800000|2021-10-04 16:10:00|393.16|390.76|394.07|391.67|395.44|393.04|393.16|390.76|0
1633364100000|2021-10-04 16:15:00|394.22|391.82|394.53|392.13|395.59|393.19|393.01|390.61|0
1633364400000|2021-10-04 16:20:00|394.98|392.58|398.65|396.25|399.11|396.71|394.68|392.28|0
1633364700000|2021-10-04 16:25:00|399.19|396.79|399.26|396.86|400.18|397.78|397.58|395.18|0
1633365000000|2021-10-04 16:30:00|399.41|397.01|396.5|394.1|399.72|397.32|396.5|394.1|0
1633365300000|2021-10-04 16:35:00|396.66|394.26|399.26|396.86|399.87|397.47|396.5|394.1|0
1633365600000|2021-10-04 16:40:00|399.41|397.01|402.95|400.55|403.57|401.17|399.41|397.01|0
1633365900000|2021-10-04 16:45:00|403.1|400.7|400.87|398.47|404.03|401.63|400.87|398.47|0
1633366200000|2021-10-04 16:50:00|400.64|398.24|399.1|396.7|403.72|401.32|399.1|396.7|0
1633366500000|2021-10-04 16:55:00|399.25|396.85|400.32|397.92|400.32|397.92|398.02|395.62|0
1633366800000|2021-10-04 17:00:00|400.79|398.39|404.79|402.39|404.79|402.39|399.71|397.31|0
1633367100000|2021-10-04 17:05:00|404.64|402.24|397.71|395.31|405.1|402.7|397.26|394.86|0
1633367400000|2021-10-04 17:10:00|397.87|395.47|395.42|393.02|398.79|396.39|394.36|391.96|0
1633367700000|2021-10-04 17:15:00|395.88|393.48|398.17|395.77|398.94|396.54|395.73|393.33|0
1633368000000|2021-10-04 17:20:00|398.02|395.62|397.1|394.7|400.16|397.76|396.64|394.24|0
1633368300000|2021-10-04 17:25:00|397.25|394.85|401.08|398.68|401.08|398.68|397.1|394.7|0
1633368600000|2021-10-04 17:30:00|400.62|398.22|397.71|395.31|400.62|398.22|397.25|394.85|0
1633368900000|2021-10-04 17:35:00|397.86|395.46|396.63|394.23|399.24|396.84|396.63|394.23|0
1633369200000|2021-10-04 17:40:00|396.94|394.54|398.01|395.61|400|397.6|396.79|394.39|0
1633369500000|2021-10-04 17:45:00|398.32|395.92|396.48|394.08|399.39|396.99|396.17|393.77|0
1633369800000|2021-10-04 17:50:00|396.17|393.77|398.31|395.91|399.23|396.83|395.56|393.16|0
1633370100000|2021-10-04 17:55:00|398.16|395.76|399.84|397.44|400|397.6|398.01|395.61|0
1633370400000|2021-10-04 18:00:00|400|397.6|397.24|394.84|400|397.6|395.41|393.01|0
1633370700000|2021-10-04 18:05:00|397.08|394.68|395.71|393.31|398.31|395.91|394.19|391.79|0
1633371000000|2021-10-04 18:10:00|395.56|393.16|399.22|396.82|400.45|398.05|394.95|392.55|0
1633371300000|2021-10-04 18:15:00|399.53|397.13|396.32|393.92|399.53|397.13|395.71|393.31|0
1633371600000|2021-10-04 18:20:00|395.71|393.31|394.79|392.39|396.62|394.22|392.51|390.11|0
1633371900000|2021-10-04 18:25:00|394.94|392.54|397.38|394.98|398.15|395.75|394.94|392.54|0
1633372200000|2021-10-04 18:30:00|397.46|395.06|397.99|395.59|399.76|397.36|396.01|393.61|0
1633372500000|2021-10-04 18:35:00|398.15|395.75|396.92|394.52|399.99|397.59|395.85|393.45|0
1633372800000|2021-10-04 18:40:00|397.23|394.83|395.54|393.14|398.14|395.74|395.09|392.69|0
1633373100000|2021-10-04 18:45:00|395.39|392.99|392.35|389.95|395.7|393.3|392.35|389.95|0
1633373400000|2021-10-04 18:50:00|392.5|390.1|394.32|391.92|395.69|393.29|392.5|390.1|0
1633373700000|2021-10-04 18:55:00|394.17|391.77|394.32|391.92|395.54|393.14|392.95|390.55|0
1633374000000|2021-10-04 19:00:00|394.17|391.77|389.77|387.37|395.08|392.68|389.47|387.07|0
1633374300000|2021-10-04 19:05:00|389.92|387.52|391.43|389.03|392.49|390.09|388.49|386.09|0
1633374600000|2021-10-04 19:10:00|391.28|388.88|393.86|391.46|394.62|392.22|391.28|388.88|0
1633374900000|2021-10-04 19:15:00|393.25|390.85|397.37|394.97|397.52|395.12|391.88|389.48|0
1633375200000|2021-10-04 19:20:00|397.21|394.81|398.44|396.04|399.66|397.26|396.75|394.35|0
1633375500000|2021-10-04 19:25:00|398.59|396.19|397.82|395.42|399.66|397.26|396.29|393.89|0
1633375800000|2021-10-04 19:30:00|398.13|395.73|394.92|392.52|398.74|396.34|393.85|391.45|0
1633376100000|2021-10-04 19:35:00|395.53|393.13|399.2|396.8|399.35|396.95|394.92|392.52|0
1633376400000|2021-10-04 19:40:00|399.35|396.95|391.27|388.87|399.35|396.95|389.76|387.36|0
1633376700000|2021-10-04 19:45:00|390.66|388.26|392.33|389.93|392.48|390.08|389.3|386.9|0
1633377000000|2021-10-04 19:50:00|393.93|391.53|398.89|396.49|399.5|397.1|393.93|391.53|0
1633377300000|2021-10-04 19:55:00|398.27|395.87|394.19|391.79|398.27|395.87|393.59|391.19|0
1633377600000|2021-10-04 20:00:00|394.04|391.64|392.52|390.12|394.04|391.64|391.47|389.07|0
1633377900000|2021-10-04 20:05:00|392.37|389.97|391.46|389.06|392.37|389.97|391.16|388.76|0
1633378200000|2021-10-04 20:10:00|391.76|389.36|392.37|389.97|392.82|390.42|391.61|389.21|0
1633378500000|2021-10-04 20:15:00|392.41|389.61|392.86|390.06|392.87|390.07|392.11|389.31|0
1633378800000|2021-10-04 20:20:00|393.02|390.22|392.86|390.06|393.02|390.22|392.56|389.76|0
1633379100000|2021-10-04 20:25:00|392.79|389.99|393.01|390.21|393.16|390.36|392.79|389.99|0
1633379400000|2021-10-04 20:30:00|393.16|390.36|394.07|391.27|395.13|392.33|393.16|390.36|0
1633379700000|2021-10-04 20:35:00|393.61|390.81|393.31|390.51|393.61|390.81|393.01|390.21|0
1633380000000|2021-10-04 20:40:00|393.16|390.36|392.4|389.6|393.46|390.66|392.25|389.45|0
1633380300000|2021-10-04 20:45:00|392.56|389.76|391.95|389.15|392.56|389.76|391.65|388.85|0
1633380600000|2021-10-04 20:50:00|391.8|389|392.4|389.6|392.4|389.6|391.65|388.85|0
1633380900000|2021-10-04 20:55:00|392.55|389.75|392.63|389.83|392.7|389.9|392.4|389.6|0
1633381200000|2021-10-04 21:00:00|392.6|389.8|392.6|389.8|393.09|390.29|392.6|389.8|0
1633381500000|2021-10-04 21:05:00|392.58|389.78|392.56|389.76|392.67|389.87|392.47|389.67|0
1633381800000|2021-10-04 21:10:00|392.62|389.82|392.75|389.95|392.77|389.97|392.56|389.76|0
1633382100000|2021-10-04 21:15:00|392.82|390.02|392.84|390.04|392.84|390.04|392.81|390.01|0
1633382400000|2021-10-04 21:20:00|392.93|390.13|392.93|390.13|392.97|390.17|392.86|390.06|0
1633382700000|2021-10-04 21:25:00|392.88|390.08|393.19|390.39|393.21|390.41|392.86|390.06|0
1633383000000|2021-10-04 21:30:00|393.17|390.37|393.17|390.37|393.19|390.39|393.12|390.32|0
1633383300000|2021-10-04 21:35:00|393.19|390.39|393.19|390.39|393.23|390.43|393.07|390.27|0
1633383600000|2021-10-04 21:40:00|393.21|390.41|393.16|390.36|393.21|390.41|393.03|390.23|0
1633383900000|2021-10-04 21:45:00|393.12|390.32|392.85|390.05|393.12|390.32|392.83|390.03|0
1633384200000|2021-10-04 21:50:00|392.8|390|392.94|390.14|393.08|390.28|392.8|390|0
1633384500000|2021-10-04 21:55:00|392.92|390.12|392.87|390.07|393.07|390.27|392.79|389.99|0
1633384800000|2021-10-04 22:00:00|391.86|389.06|392.53|389.73|392.83|390.03|390.57|387.77|0
1633385100000|2021-10-04 22:05:00|392.23|389.43|392.07|389.27|392.83|390.03|392.07|389.27|0
1633385400000|2021-10-04 22:10:00|391.92|389.12|391.17|388.37|392.07|389.27|391.02|388.22|0
1633385700000|2021-10-04 22:15:00|391.02|388.22|391.32|388.52|391.55|388.75|390.87|388.07|0
1633386000000|2021-10-04 22:20:00|391.17|388.37|391.47|388.67|391.47|388.67|391.02|388.22|0
1633386300000|2021-10-04 22:25:00|391.32|388.52|390.71|387.91|391.32|388.52|390.41|387.61|0
1633386600000|2021-10-04 22:30:00|390.56|387.76|389.66|386.86|390.71|387.91|389.66|386.86|0
1633386900000|2021-10-04 22:35:00|389.81|387.01|389.66|386.86|389.81|387.01|389.66|386.86|0
1633387200000|2021-10-04 22:40:00|389.36|386.56|389.36|386.56|389.36|386.56|389.06|386.26|0
1633387500000|2021-10-04 22:45:00|389.51|386.71|389.81|387.01|390.11|387.31|389.36|386.56|0
1633387800000|2021-10-04 22:50:00|389.96|387.16|390.41|387.61|390.56|387.76|389.66|386.86|0
1633388100000|2021-10-04 22:55:00|390.56|387.76|389.65|386.85|390.56|387.76|389.5|386.7|0
1633388400000|2021-10-04 23:00:00|389.5|386.7|389.35|386.55|389.5|386.7|389.05|386.25|0
1633388700000|2021-10-04 23:05:00|389.28|386.48|390.4|387.6|390.55|387.75|389.28|386.48|0
1633389000000|2021-10-04 23:10:00|390.25|387.45|389.35|386.55|390.4|387.6|389.05|386.25|0
1633389300000|2021-10-04 23:15:00|389.2|386.4|391.6|388.8|392.05|389.25|389.2|386.4|0
1633389600000|2021-10-04 23:20:00|391.75|388.95|391.3|388.5|392.5|389.7|391|388.2|0
1633389900000|2021-10-04 23:25:00|391.15|388.35|391.75|388.95|391.9|389.1|391.15|388.35|0
1633390200000|2021-10-04 23:30:00|391.9|389.1|392.5|389.7|393.86|391.06|391.67|388.87|0
1633390500000|2021-10-04 23:35:00|392.35|389.55|391.89|389.09|392.35|389.55|391.44|388.64|0
1633390800000|2021-10-04 23:40:00|392.19|389.39|392.49|389.69|394.61|391.81|392.19|389.39|0
1633391100000|2021-10-04 23:45:00|392.64|389.84|392.34|389.54|392.95|390.15|391.89|389.09|0
1633391400000|2021-10-04 23:50:00|392.19|389.39|392.64|389.84|392.94|390.14|390.99|388.19|0
1633391700000|2021-10-04 23:55:00|392.79|389.99|392.94|390.14|393.85|391.05|392.19|389.39|0
1633392000000|2021-10-05 00:00:00|392.87|390.07|392.79|389.99|394.3|391.5|391.58|388.78|0
1633392300000|2021-10-05 00:05:00|392.94|390.14|393.54|390.74|395.51|392.71|392.79|389.99|0
1633392600000|2021-10-05 00:10:00|393.24|390.44|394.6|391.8|394.6|391.8|393.24|390.44|0
1633392900000|2021-10-05 00:15:00|394.29|391.49|396.26|393.46|396.72|393.92|393.69|390.89|0
1633393200000|2021-10-05 00:20:00|396.11|393.31|396.87|394.07|398.23|395.43|396.11|393.31|0
1633393500000|2021-10-05 00:25:00|397.02|394.22|396.26|393.46|397.17|394.37|395.65|392.85|0
1633393800000|2021-10-05 00:30:00|396.56|393.76|398.08|395.28|398.84|396.04|396.56|393.76|0
1633394100000|2021-10-05 00:35:00|398.23|395.43|398.53|395.73|398.84|396.04|397.93|395.13|0
1633394400000|2021-10-05 00:40:00|398.68|395.88|400.66|397.86|400.82|398.02|398.68|395.88|0
1633394700000|2021-10-05 00:45:00|401.43|398.63|401.27|398.47|402.65|399.85|400.97|398.17|0
1633395000000|2021-10-05 00:50:00|401.43|398.63|401.58|398.78|402.8|400|400.05|397.25|0
1633395300000|2021-10-05 00:55:00|401.73|398.93|402.65|399.85|403.72|400.92|401.73|398.93|0
1633395600000|2021-10-05 01:00:00|402.8|400|401.96|399.16|403.11|400.31|400.81|398.01|0
1633395900000|2021-10-05 01:05:00|402.03|399.23|404.79|401.99|406.33|403.53|401.88|399.08|0
1633396200000|2021-10-05 01:10:00|404.87|402.07|405.25|402.45|405.71|402.91|403.87|401.07|0
1633396500000|2021-10-05 01:15:00|405.56|402.76|405.4|402.6|405.87|403.07|404.33|401.53|0
1633396800000|2021-10-05 01:20:00|405.48|402.68|406.7|403.9|408.08|405.28|405.25|402.45|0
1633397100000|2021-10-05 01:25:00|406.54|403.74|405.77|402.97|406.54|403.74|405.62|402.82|0
1633397400000|2021-10-05 01:30:00|406.08|403.28|405.62|402.82|407.93|405.13|405.62|402.82|0
1633397700000|2021-10-05 01:35:00|405.77|402.97|403.78|400.98|406.54|403.74|403.16|400.36|0
1633398000000|2021-10-05 01:40:00|403.62|400.82|403.16|400.36|403.93|401.13|400.72|397.92|0
1633398300000|2021-10-05 01:45:00|403.01|400.21|401.33|398.53|403.01|400.21|401.33|398.53|0
1633398600000|2021-10-05 01:50:00|401.17|398.37|399.19|396.39|401.33|398.53|397.98|395.18|0
1633398900000|2021-10-05 01:55:00|399.04|396.24|399.95|397.15|400.56|397.76|397.83|395.03|0
1633399200000|2021-10-05 02:00:00|400.03|397.23|398.88|396.08|401.48|398.68|398.88|396.08|0
1633399500000|2021-10-05 02:05:00|398.73|395.93|399.34|396.54|399.34|396.54|396.76|393.96|0
1633399800000|2021-10-05 02:10:00|399.49|396.69|398.88|396.08|399.64|396.84|397.97|395.17|0
1633400100000|2021-10-05 02:15:00|399.03|396.23|399.11|396.31|399.49|396.69|398.27|395.47|0
1633400400000|2021-10-05 02:20:00|399.03|396.23|400.55|397.75|400.86|398.06|397.97|395.17|0
1633400700000|2021-10-05 02:25:00|400.7|397.9|396.9|394.1|400.7|397.9|396.9|394.1|0
1633401000000|2021-10-05 02:30:00|397.06|394.26|395.69|392.89|397.36|394.56|394.48|391.68|0
1633401300000|2021-10-05 02:35:00|395.32|392.52|394.33|391.53|395.39|392.59|394.18|391.38|0
1633401600000|2021-10-05 02:40:00|394.18|391.38|394.33|391.53|395.24|392.44|394.18|391.38|0
1633401900000|2021-10-05 02:45:00|394.48|391.68|392.67|389.87|394.48|391.68|392.45|389.65|0
1633402200000|2021-10-05 02:50:00|392.52|389.72|392.97|390.17|393.27|390.47|392.37|389.57|0
1633402500000|2021-10-05 02:55:00|393.12|390.32|393.27|390.47|393.87|391.07|392.82|390.02|0
1633402800000|2021-10-05 03:00:00|393.12|390.32|392.97|390.17|393.27|390.47|391.16|388.36|0
1633403100000|2021-10-05 03:05:00|392.89|390.09|392.81|390.01|393.42|390.62|392.21|389.41|0
1633403400000|2021-10-05 03:10:00|392.66|389.86|392.06|389.26|392.96|390.16|391.31|388.51|0
1633403700000|2021-10-05 03:15:00|391.91|389.11|393.41|390.61|393.86|391.06|391.91|389.11|0
1633404000000|2021-10-05 03:20:00|393.34|390.54|392.36|389.56|393.56|390.76|392.36|389.56|0
1633404300000|2021-10-05 03:25:00|392.51|389.71|392.19|389.39|393.26|390.46|391.91|389.11|0
1633404600000|2021-10-05 03:30:00|392.42|389.62|396.19|393.39|396.19|393.39|392.27|389.47|0
1633404900000|2021-10-05 03:35:00|395.89|393.09|391.21|388.41|396.19|393.39|391.21|388.41|0
1633405200000|2021-10-05 03:40:00|391.06|388.26|391.59|388.79|392.26|389.46|391.06|388.26|0
1633405500000|2021-10-05 03:45:00|392.11|389.31|391.06|388.26|393.17|390.37|391.06|388.26|0
1633405800000|2021-10-05 03:50:00|390.91|388.11|390.3|387.5|391.06|388.26|390|387.2|0
1633406100000|2021-10-05 03:55:00|390.15|387.35|390.3|387.5|391.05|388.25|390|387.2|0
1633406400000|2021-10-05 04:00:00|390.45|387.65|391.35|388.55|391.5|388.7|390.3|387.5|0
1633406700000|2021-10-05 04:05:00|391.2|388.4|390.9|388.1|391.35|388.55|390.45|387.65|0
1633407000000|2021-10-05 04:10:00|390.75|387.95|391.8|389|391.8|389|390.6|387.8|0
1633407300000|2021-10-05 04:15:00|391.65|388.85|391.35|388.55|391.95|389.15|390.9|388.1|0
1633407600000|2021-10-05 04:20:00|391.05|388.25|391.19|388.39|392.1|389.3|391.04|388.24|0
1633407900000|2021-10-05 04:25:00|391.35|388.55|393|390.2|393|390.2|391.35|388.55|0
1633408200000|2021-10-05 04:30:00|392.85|390.05|393.6|390.8|394.21|391.41|392.7|389.9|0
1633408500000|2021-10-05 04:35:00|393.75|390.95|394.05|391.25|394.05|391.25|392.85|390.05|0
1633408800000|2021-10-05 04:40:00|394.2|391.4|393.15|390.35|394.2|391.4|393.07|390.27|0
1633409100000|2021-10-05 04:45:00|392.84|390.04|392.62|389.82|393|390.2|391.19|388.39|0
1633409400000|2021-10-05 04:50:00|392.54|389.74|392.09|389.29|392.84|390.04|391.94|389.14|0
1633409700000|2021-10-05 04:55:00|392.17|389.37|391.78|388.98|392.54|389.74|391.78|388.98|0
1633410000000|2021-10-05 05:00:00|391.94|389.14|392.39|389.59|392.99|390.19|390.96|388.16|0
1633410300000|2021-10-05 05:05:00|392.46|389.66|391.63|388.83|393.37|390.57|390.73|387.93|0
1633410600000|2021-10-05 05:10:00|391.78|388.98|393.06|390.26|393.29|390.49|391.18|388.38|0
1633410900000|2021-10-05 05:15:00|392.68|389.88|391.93|389.13|393.13|390.33|391.33|388.53|0
1633411200000|2021-10-05 05:20:00|391.78|388.98|391.63|388.83|392.08|389.28|391.03|388.23|0
1633411500000|2021-10-05 05:25:00|391.78|388.98|390.72|387.92|392.23|389.43|390.42|387.62|0
1633411800000|2021-10-05 05:30:00|390.65|387.85|392.98|390.18|393.13|390.33|390.5|387.7|0
1633412100000|2021-10-05 05:35:00|393.13|390.33|392.22|389.42|393.73|390.93|392.07|389.27|0
1633412400000|2021-10-05 05:40:00|392.37|389.57|394.18|391.38|394.18|391.38|392.37|389.57|0
1633412700000|2021-10-05 05:45:00|393.88|391.08|392.07|389.27|394.03|391.23|391.92|389.12|0
1633413000000|2021-10-05 05:50:00|392.3|389.5|392.37|389.57|393.27|390.47|391.92|389.12|0
1633413300000|2021-10-05 05:55:00|392.52|389.72|393.05|390.25|394.03|391.23|392.37|389.57|0
1633413600000|2021-10-05 06:00:00|392.82|390.02|392.67|389.87|393.72|390.92|391.91|389.11|0
1633413900000|2021-10-05 06:05:00|392.74|389.94|395.84|393.04|396.29|393.49|392.52|389.72|0
1633414200000|2021-10-05 06:10:00|396.14|393.34|395.99|393.19|396.6|393.8|394.78|391.98|0
1633414500000|2021-10-05 06:15:00|395.84|393.04|397.5|394.7|398.57|395.77|395.84|393.04|0
1633414800000|2021-10-05 06:20:00|397.66|394.86|395.99|393.19|397.81|395.01|395.23|392.43|0
1633415100000|2021-10-05 06:25:00|395.76|392.96|394.47|391.67|395.99|393.19|393.56|390.76|0
1633415400000|2021-10-05 06:30:00|394.77|391.97|395.83|393.03|395.83|393.03|394.47|391.67|0
1633415700000|2021-10-05 06:35:00|395.98|393.18|395.53|392.73|396.59|393.79|395.3|392.5|0
1633416000000|2021-10-05 06:40:00|394.92|392.12|393.71|390.91|395.07|392.27|392.96|390.16|0
1633416300000|2021-10-05 06:45:00|393.64|390.84|394.16|391.36|394.16|391.36|392.95|390.15|0
1633416600000|2021-10-05 06:50:00|394.31|391.51|392.2|389.4|394.77|391.97|392.05|389.25|0
1633416900000|2021-10-05 06:55:00|392.35|389.55|392.8|390|393.55|390.75|392.05|389.25|0
1633417200000|2021-10-05 07:00:00|394.01|391.21|393.1|390.3|395.97|393.17|391.89|389.09|0
1633417500000|2021-10-05 07:05:00|393.2|390.8|390.61|388.21|393.8|391.4|390.31|387.91|0
1633417800000|2021-10-05 07:10:00|390.69|388.29|388.35|385.95|391.07|388.67|387.3|384.9|0
1633418100000|2021-10-05 07:15:00|387.9|385.5|389.71|387.31|389.78|387.38|386.25|383.85|0
1633418400000|2021-10-05 07:20:00|390.31|387.91|388.05|385.65|390.31|387.91|387.15|384.75|0
1633418700000|2021-10-05 07:25:00|388.35|385.95|387.9|385.5|389.4|387|387.45|385.05|0
1633419000000|2021-10-05 07:30:00|388.2|385.8|390.15|387.75|391.36|388.96|388.05|385.65|0
1633419300000|2021-10-05 07:35:00|390|387.6|391.81|389.41|392.27|389.87|390|387.6|0
1633419600000|2021-10-05 07:40:00|391.66|389.26|392.11|389.71|392.11|389.71|389.85|387.45|0
1633419900000|2021-10-05 07:45:00|391.81|389.41|389.54|387.14|392.72|390.32|389.47|387.07|0
1633420200000|2021-10-05 07:50:00|389.7|387.3|391.66|389.26|392.41|390.01|389.54|387.14|0
1633420500000|2021-10-05 07:55:00|391.5|389.1|394.68|392.28|394.84|392.44|391.05|388.65|0
1633420800000|2021-10-05 08:00:00|394.46|392.06|391.95|389.55|394.99|392.59|391.65|389.25|0
1633421100000|2021-10-05 08:05:00|392.11|389.71|390.14|387.74|392.56|390.16|389.69|387.29|0
1633421400000|2021-10-05 08:10:00|390.44|388.04|387.88|385.48|391.65|389.25|387.88|385.48|0
1633421700000|2021-10-05 08:15:00|387.81|385.41|387.58|385.18|388.48|386.08|387.13|384.73|0
1633422000000|2021-10-05 08:20:00|387.51|385.11|388.03|385.63|388.78|386.38|386.68|384.28|0
1633422300000|2021-10-05 08:25:00|388.26|385.86|386.98|384.58|389.38|386.98|386.98|384.58|0
1633422600000|2021-10-05 08:30:00|387.05|384.65|386.22|383.82|387.28|384.88|386.22|383.82|0
1633422900000|2021-10-05 08:35:00|386.37|383.97|386.37|383.97|386.97|384.57|385.03|382.63|0
1633423200000|2021-10-05 08:40:00|386.52|384.12|387.42|385.02|388.32|385.92|386.52|384.12|0
1633423500000|2021-10-05 08:45:00|387.27|384.87|387.57|385.17|387.87|385.47|387.27|384.87|0
1633423800000|2021-10-05 08:50:00|387.72|385.32|385.92|383.52|387.72|385.32|384.87|382.47|0
1633424100000|2021-10-05 08:55:00|385.77|383.37|384.87|382.47|385.77|383.37|384.87|382.47|0
1633424400000|2021-10-05 09:00:00|385.02|382.62|383.52|381.12|385.17|382.77|382.63|380.23|0
1633424700000|2021-10-05 09:05:00|383.38|380.98|383.22|380.82|383.52|381.12|382.48|380.08|0
1633425000000|2021-10-05 09:10:00|383.08|380.68|382.78|380.38|383.22|380.82|382.48|380.08|0
1633425300000|2021-10-05 09:15:00|382.63|380.23|382.77|380.37|383.52|381.12|382.63|380.23|0
1633425600000|2021-10-05 09:20:00|382.63|380.23|382.33|379.93|382.63|380.23|381.43|379.03|0
1633425900000|2021-10-05 09:25:00|382.47|380.07|382.47|380.07|382.92|380.52|382.18|379.78|0
1633426200000|2021-10-05 09:30:00|382.62|380.22|381.91|379.51|385.49|383.09|381.62|379.22|0
1633426500000|2021-10-05 09:35:00|381.76|379.36|381.24|378.84|382.36|379.96|381.24|378.84|0
1633426800000|2021-10-05 09:40:00|381.31|378.91|381.16|378.76|381.31|378.91|379.97|377.57|0
1633427100000|2021-10-05 09:45:00|381.31|378.91|381.16|378.76|381.31|378.91|380.27|377.87|0
1633427400000|2021-10-05 09:50:00|381.01|378.61|380.41|378.01|381.31|378.91|380.11|377.71|0
1633427700000|2021-10-05 09:55:00|380.56|378.16|380.11|377.71|380.86|378.46|380.11|377.71|0
1633428000000|2021-10-05 10:00:00|379.96|377.56|381|378.6|381.15|378.75|379.96|377.56|0
1633428300000|2021-10-05 10:05:00|381.15|378.75|382.49|380.09|382.79|380.39|381|378.6|0
1633428600000|2021-10-05 10:10:00|382.34|379.94|381.89|379.49|382.34|379.94|381.45|379.05|0
1633428900000|2021-10-05 10:15:00|382.04|379.64|381.74|379.34|382.19|379.79|381.45|379.05|0
1633429200000|2021-10-05 10:20:00|381.59|379.19|381.15|378.75|382.04|379.64|381|378.6|0
1633429500000|2021-10-05 10:25:00|381.22|378.82|382.19|379.79|382.34|379.94|380.85|378.45|0
1633429800000|2021-10-05 10:30:00|382.34|379.94|383.53|381.13|383.53|381.13|382.04|379.64|0
1633430100000|2021-10-05 10:35:00|383.38|380.98|381.29|378.89|383.53|381.13|381.29|378.89|0
1633430400000|2021-10-05 10:40:00|381.44|379.04|382.03|379.63|382.41|380.01|380.84|378.44|0
1633430700000|2021-10-05 10:45:00|382.18|379.78|383.23|380.83|383.98|381.58|382.03|379.63|0
1633431000000|2021-10-05 10:50:00|383.08|380.68|383.67|381.27|384.13|381.73|382.93|380.53|0
1633431300000|2021-10-05 10:55:00|383.53|381.13|382.18|379.78|383.67|381.27|381.96|379.56|0
1633431600000|2021-10-05 11:00:00|382.33|379.93|382.33|379.93|382.78|380.38|381.58|379.18|0
1633431900000|2021-10-05 11:05:00|382.62|380.22|382.17|379.77|382.62|380.22|381.73|379.33|0
1633432200000|2021-10-05 11:10:00|382.03|379.63|382.02|379.62|382.32|379.92|381.73|379.33|0
1633432500000|2021-10-05 11:15:00|381.87|379.47|381.13|378.73|381.87|379.47|380.98|378.58|0
1633432800000|2021-10-05 11:20:00|380.98|378.58|382.77|380.37|382.77|380.37|380.23|377.83|0
1633433100000|2021-10-05 11:25:00|382.62|380.22|379.04|376.64|382.62|380.22|378.6|376.2|0
1633433400000|2021-10-05 11:30:00|379.19|376.79|379.63|377.23|379.93|377.53|379.04|376.64|0
1633433700000|2021-10-05 11:35:00|379.48|377.08|377.26|374.86|379.63|377.23|377.11|374.71|0
1633434000000|2021-10-05 11:40:00|377.41|375.01|378.44|376.04|378.44|376.04|377.26|374.86|0
1633434300000|2021-10-05 11:45:00|378.59|376.19|378.44|376.04|378.74|376.34|378.14|375.74|0
1633434600000|2021-10-05 11:50:00|378.59|376.19|379.18|376.78|379.78|377.38|377.7|375.3|0
1633434900000|2021-10-05 11:55:00|379.03|376.63|379.4|377|380.22|377.82|378.73|376.33|0
1633435200000|2021-10-05 12:00:00|379.77|377.37|379.47|377.07|379.77|377.37|378.58|376.18|0
1633435500000|2021-10-05 12:05:00|379.62|377.22|379.92|377.52|380.37|377.97|379.62|377.22|0
1633435800000|2021-10-05 12:10:00|379.62|377.22|379.02|376.62|379.77|377.37|378.58|376.18|0
1633436100000|2021-10-05 12:15:00|378.88|376.48|379.32|376.92|380.06|377.66|378.73|376.33|0
1633436400000|2021-10-05 12:20:00|379.17|376.77|380.51|378.11|380.96|378.56|379.17|376.77|0
1633436700000|2021-10-05 12:25:00|380.36|377.96|380.66|378.26|380.81|378.41|380.06|377.66|0
1633437000000|2021-10-05 12:30:00|380.51|378.11|380.51|378.11|380.95|378.55|380.06|377.66|0
1633437300000|2021-10-05 12:35:00|380.65|378.25|379.61|377.21|380.8|378.4|379.46|377.06|0
1633437600000|2021-10-05 12:40:00|379.46|377.06|378.87|376.47|380.06|377.66|378.57|376.17|0
1633437900000|2021-10-05 12:45:00|379.01|376.61|379.46|377.06|379.61|377.21|378.72|376.32|0
1633438200000|2021-10-05 12:50:00|379.61|377.21|379.31|376.91|379.9|377.5|379.16|376.76|0
1633438500000|2021-10-05 12:55:00|379.46|377.06|378.86|376.46|379.61|377.21|378.71|376.31|0
1633438800000|2021-10-05 13:00:00|378.71|376.31|379.9|377.5|380.35|377.95|378.27|375.87|0
1633439100000|2021-10-05 13:05:00|380.05|377.65|382.28|379.88|382.43|380.03|380.05|377.65|0
1633439400000|2021-10-05 13:10:00|382.43|380.03|381.83|379.43|382.43|380.03|381.54|379.14|0
1633439700000|2021-10-05 13:15:00|381.68|379.28|380.64|378.24|382.13|379.73|380.64|378.24|0
1633440000000|2021-10-05 13:20:00|380.49|378.09|382.43|380.03|382.58|380.18|380.34|377.94|0
1633440300000|2021-10-05 13:25:00|382.28|379.88|381.68|379.28|382.43|380.03|380.93|378.53|0
1633440600000|2021-10-05 13:30:00|381.53|379.13|383.71|381.31|385.35|382.95|380.04|377.64|0
1633440900000|2021-10-05 13:35:00|383.56|381.16|384.9|382.5|388.79|386.39|379.41|377.01|0
1633441200000|2021-10-05 13:40:00|384.31|381.91|386.84|384.44|387.44|385.04|382.67|380.27|0
1633441500000|2021-10-05 13:45:00|386.54|384.14|381.63|379.23|386.84|384.44|380.59|378.19|0
1633441800000|2021-10-05 13:50:00|381.78|379.38|377.49|375.09|381.78|379.38|376.46|374.06|0
1633442100000|2021-10-05 13:55:00|377.2|374.8|378.3|375.9|380|377.6|375.14|372.74|0
1633442400000|2021-10-05 14:00:00|378.01|375.61|373.01|370.61|378.08|375.68|371.99|369.59|0
1633442700000|2021-10-05 14:05:00|373.31|370.91|370.68|368.28|374.48|372.08|370.39|367.99|0
1633443000000|2021-10-05 14:10:00|370.53|368.13|367.48|365.08|370.68|368.28|367.48|365.08|0
1633443300000|2021-10-05 14:15:00|367.19|364.79|368.78|366.38|369.07|366.67|366.61|364.21|0
1633443600000|2021-10-05 14:20:00|368.64|366.24|366.75|364.35|368.64|366.24|365.02|362.62|0
1633443900000|2021-10-05 14:25:00|366.9|364.5|364.07|361.67|367.5|365.1|363.93|361.53|0
1633444200000|2021-10-05 14:30:00|363.72|361.32|364.36|361.96|365.08|362.68|362.36|359.96|0
1633444500000|2021-10-05 14:35:00|364.22|361.82|367.09|364.69|367.52|365.12|363.5|361.1|0
1633444800000|2021-10-05 14:40:00|366.95|364.55|364.29|361.89|366.95|364.55|363.78|361.38|0
1633445100000|2021-10-05 14:45:00|364.21|361.81|361.78|359.38|364.21|361.81|361.49|359.09|0
1633445400000|2021-10-05 14:50:00|361.49|359.09|358.99|356.59|362.83|360.43|358.99|356.59|0
1633445700000|2021-10-05 14:55:00|359.13|356.73|358.42|356.02|359.99|357.59|358.42|356.02|0
1633446000000|2021-10-05 15:00:00|358.56|356.16|357.14|354.74|359.99|357.59|356.85|354.45|0
1633446300000|2021-10-05 15:05:00|356.99|354.59|356|353.6|357.28|354.88|354.86|352.46|0
1633446600000|2021-10-05 15:10:00|355.57|353.17|355.29|352.89|356.28|353.88|355|352.6|0
1633446900000|2021-10-05 15:15:00|355|352.6|355.85|353.45|356.28|353.88|354.58|352.18|0
1633447200000|2021-10-05 15:20:00|355.99|353.59|356.99|354.59|357.13|354.73|355.14|352.74|0
1633447500000|2021-10-05 15:25:00|357.06|354.66|357.7|355.3|358.12|355.72|356.99|354.59|0
1633447800000|2021-10-05 15:30:00|357.55|355.15|356.98|354.58|358.26|355.86|356.7|354.3|0
1633448100000|2021-10-05 15:35:00|356.7|354.3|359.26|356.86|359.26|356.86|355.85|353.45|0
1633448400000|2021-10-05 15:40:00|359.4|357|361.12|358.72|361.26|358.86|359.12|356.72|0
1633448700000|2021-10-05 15:45:00|360.97|358.57|362.41|360.01|362.41|360.01|360.11|357.71|0
1633449000000|2021-10-05 15:50:00|362.26|359.86|360.11|357.71|362.26|359.86|359.54|357.14|0
1633449300000|2021-10-05 15:55:00|359.97|357.57|357.97|355.57|360.97|358.57|357.97|355.57|0
1633449600000|2021-10-05 16:00:00|358.11|355.71|357.54|355.14|359.68|357.28|357.54|355.14|0
1633449900000|2021-10-05 16:05:00|357.83|355.43|355.83|353.43|357.97|355.57|355.69|353.29|0
1633450200000|2021-10-05 16:10:00|355.69|353.29|356.54|354.14|356.54|354.14|354.84|352.44|0
1633450500000|2021-10-05 16:15:00|356.4|354|357.96|355.56|357.96|355.56|356.4|354|0
1633450800000|2021-10-05 16:20:00|357.82|355.42|360.96|358.56|360.96|358.56|357.39|354.99|0
1633451100000|2021-10-05 16:25:00|360.82|358.42|359.96|357.56|361.25|358.85|358.81|356.41|0
1633451400000|2021-10-05 16:30:00|359.81|357.41|359.67|357.27|360.96|358.56|358.81|356.41|0
1633451700000|2021-10-05 16:35:00|359.53|357.13|361.1|358.7|361.81|359.41|359.1|356.7|0
1633452000000|2021-10-05 16:40:00|360.95|358.55|361.1|358.7|361.96|359.56|359.81|357.41|0
1633452300000|2021-10-05 16:45:00|360.95|358.55|358.95|356.55|361.1|358.7|358.52|356.12|0
1633452600000|2021-10-05 16:50:00|358.81|356.41|359.8|357.4|360.09|357.69|358.81|356.41|0
1633452900000|2021-10-05 16:55:00|359.66|357.26|358.23|355.83|359.66|357.26|358.09|355.69|0
1633453200000|2021-10-05 17:00:00|358.38|355.98|359.66|357.26|360.52|358.12|357.81|355.41|0
1633453500000|2021-10-05 17:05:00|359.52|357.12|358.37|355.97|359.8|357.4|358.09|355.69|0
1633453800000|2021-10-05 17:10:00|358.23|355.83|358.66|356.26|359.23|356.83|357.16|354.76|0
1633454100000|2021-10-05 17:15:00|358.37|355.97|358.37|355.97|359.65|357.25|357.8|355.4|0
1633454400000|2021-10-05 17:20:00|358.23|355.83|357.66|355.26|358.94|356.54|357.51|355.11|0
1633454700000|2021-10-05 17:25:00|357.8|355.4|358.08|355.68|358.37|355.97|357.37|354.97|0
1633455000000|2021-10-05 17:30:00|357.51|355.11|357.94|355.54|358.65|356.25|356.23|353.83|0
1633455300000|2021-10-05 17:35:00|358.08|355.68|356.66|354.26|358.51|356.11|356.66|354.26|0
1633455600000|2021-10-05 17:40:00|356.51|354.11|354.81|352.41|356.51|354.11|354.67|352.27|0
1633455900000|2021-10-05 17:45:00|354.67|352.27|355.37|352.97|356.08|353.68|354.53|352.13|0
1633456200000|2021-10-05 17:50:00|355.52|353.12|356.65|354.25|356.65|354.25|354.1|351.7|0
1633456500000|2021-10-05 17:55:00|356.51|354.11|355.51|353.11|356.93|354.53|355.51|353.11|0
1633456800000|2021-10-05 18:00:00|355.65|353.25|354.66|352.26|355.94|353.54|353.53|351.13|0
1633457100000|2021-10-05 18:05:00|354.52|352.12|355.79|353.39|356.5|354.1|354.52|352.12|0
1633457400000|2021-10-05 18:10:00|355.93|353.53|356.22|353.82|356.36|353.96|354.66|352.26|0
1633457700000|2021-10-05 18:15:00|356.07|353.67|356.5|354.1|356.93|354.53|355.51|353.11|0
1633458000000|2021-10-05 18:20:00|356.36|353.96|356.78|354.38|357.35|354.95|356.21|353.81|0
1633458300000|2021-10-05 18:25:00|356.64|354.24|354.79|352.39|356.78|354.38|354.65|352.25|0
1633458600000|2021-10-05 18:30:00|354.65|352.25|353.66|351.26|354.79|352.39|353.24|350.84|0
1633458900000|2021-10-05 18:35:00|353.52|351.12|354.37|351.97|355.22|352.82|353.24|350.84|0
1633459200000|2021-10-05 18:40:00|354.22|351.82|354.08|351.68|354.79|352.39|353.23|350.83|0
1633459500000|2021-10-05 18:45:00|353.94|351.54|353.94|351.54|354.5|352.1|352.81|350.41|0
1633459800000|2021-10-05 18:50:00|354.08|351.68|354.5|352.1|354.64|352.24|353.23|350.83|0
1633460100000|2021-10-05 18:55:00|354.36|351.96|355.63|353.23|355.92|353.52|354.08|351.68|0
1633460400000|2021-10-05 19:00:00|355.78|353.38|355.35|352.95|356.48|354.08|354.78|352.38|0
1633460700000|2021-10-05 19:05:00|355.21|352.81|355.2|352.8|356.2|353.8|354.64|352.24|0
1633461000000|2021-10-05 19:10:00|355.35|352.95|353.93|351.53|355.91|353.51|353.79|351.39|0
1633461300000|2021-10-05 19:15:00|354.07|351.67|355.06|352.66|355.77|353.37|353.65|351.25|0
1633461600000|2021-10-05 19:20:00|355.34|352.94|358.33|355.93|358.75|356.35|355.06|352.66|0
1633461900000|2021-10-05 19:25:00|358.18|355.78|358.75|356.35|359.18|356.78|357.33|354.93|0
1633462200000|2021-10-05 19:30:00|358.89|356.49|357.61|355.21|359.46|357.06|357.61|355.21|0
1633462500000|2021-10-05 19:35:00|358.04|355.64|358.75|356.35|359.03|356.63|356.61|354.21|0
1633462800000|2021-10-05 19:40:00|359.03|356.63|359.32|356.92|359.46|357.06|357.61|355.21|0
1633463100000|2021-10-05 19:45:00|359.46|357.06|360.6|358.2|360.74|358.34|359.17|356.77|0
1633463400000|2021-10-05 19:50:00|361.75|359.35|363.95|361.55|365.27|362.87|361.21|358.81|0
1633463700000|2021-10-05 19:55:00|363.8|361.4|366.84|364.44|367.27|364.87|363.08|360.68|0
1633464000000|2021-10-05 20:00:00|366.55|364.15|365.39|362.99|366.55|364.15|364.52|362.12|0
1633464300000|2021-10-05 20:05:00|365.53|363.13|365.1|362.7|365.82|363.42|364.66|362.26|0
1633464600000|2021-10-05 20:10:00|365.24|362.84|365.67|363.27|365.82|363.42|364.81|362.41|0
1633464900000|2021-10-05 20:15:00|366.02|363.22|366.6|363.8|366.74|363.94|365.44|362.64|0
1633465200000|2021-10-05 20:20:00|366.45|363.65|366.01|363.21|366.6|363.8|366.01|363.21|0
1633465500000|2021-10-05 20:25:00|366.16|363.36|366.16|363.36|366.59|363.79|366.16|363.36|0
1633465800000|2021-10-05 20:30:00|366.01|363.21|365.87|363.07|366.01|363.21|365.43|362.63|0
1633466100000|2021-10-05 20:35:00|366.01|363.21|366.59|363.79|366.73|363.93|366.01|363.21|0
1633466400000|2021-10-05 20:40:00|366.73|363.93|367.24|364.44|368.04|365.24|366.73|363.93|0
1633466700000|2021-10-05 20:45:00|367.31|364.51|368.18|365.38|368.33|365.53|366.73|363.93|0
1633467000000|2021-10-05 20:50:00|368.11|365.31|366.37|363.57|368.18|365.38|366.29|363.49|0
1633467300000|2021-10-05 20:55:00|366.44|363.64|365.52|362.72|366.44|363.64|365.28|362.48|0
1633467600000|2021-10-05 21:00:00|365.6|362.8|365.75|362.95|365.79|362.99|365.56|362.76|0
1633467900000|2021-10-05 21:05:00|365.79|362.99|365.98|363.18|365.99|363.19|365.59|362.79|0
1633468200000|2021-10-05 21:10:00|365.95|363.15|365.97|363.17|365.99|363.19|365.95|363.15|0
1633468500000|2021-10-05 21:15:00|365.99|363.19|365.99|363.19|365.99|363.19|365.97|363.17|0
1633468800000|2021-10-05 21:20:00|366.08|363.28|366.01|363.21|366.12|363.32|365.97|363.17|0
1633469100000|2021-10-05 21:25:00|365.88|363.08|365.74|362.94|365.91|363.11|365.74|362.94|0
1633469400000|2021-10-05 21:30:00|365.75|362.95|365.98|363.18|366.01|363.21|365.75|362.95|0
1633469700000|2021-10-05 21:35:00|365.97|363.17|366.02|363.22|366.02|363.22|365.94|363.14|0
1633470000000|2021-10-05 21:40:00|366.05|363.25|365.98|363.18|366.05|363.25|365.98|363.18|0
1633470300000|2021-10-05 21:45:00|365.94|363.14|365.88|363.08|365.96|363.16|365.86|363.06|0
1633470600000|2021-10-05 21:50:00|365.87|363.07|365.83|363.03|365.92|363.12|365.83|363.03|0
1633470900000|2021-10-05 21:55:00|365.81|363.01|366.04|363.24|366.06|363.26|365.75|362.95|0
1633471200000|2021-10-05 22:00:00|366.64|363.84|364.39|361.59|366.64|363.84|364.25|361.45|0
1633471500000|2021-10-05 22:05:00|364.25|361.45|364.24|361.44|364.53|361.73|363.96|361.16|0
1633471800000|2021-10-05 22:10:00|364.1|361.3|364.1|361.3|364.96|362.16|363.95|361.15|0
1633472100000|2021-10-05 22:15:00|363.95|361.15|364.24|361.44|364.67|361.87|363.66|360.86|0
1633472400000|2021-10-05 22:20:00|364.1|361.3|363.95|361.15|364.53|361.73|363.95|361.15|0
1633472700000|2021-10-05 22:25:00|364.09|361.29|364.38|361.58|364.38|361.58|363.8|361|0
1633473000000|2021-10-05 22:30:00|364.53|361.73|364.38|361.58|365.25|362.45|364.38|361.58|0
1633473300000|2021-10-05 22:35:00|364.52|361.72|364.52|361.72|364.67|361.87|364.38|361.58|0
1633473600000|2021-10-05 22:40:00|364.38|361.58|364.38|361.58|364.67|361.87|364.09|361.29|0
1633473900000|2021-10-05 22:45:00|364.45|361.65|364.37|361.57|364.66|361.86|364.23|361.43|0
1633474200000|2021-10-05 22:50:00|364.52|361.72|364.66|361.86|365.24|362.44|364.08|361.28|0
1633474500000|2021-10-05 22:55:00|364.37|361.57|364.37|361.57|364.52|361.72|364.08|361.28|0
1633474800000|2021-10-05 23:00:00|364.23|361.43|364.8|362|364.88|362.08|364.23|361.43|0
1633475100000|2021-10-05 23:05:00|364.66|361.86|365.96|363.16|366.25|363.45|364.66|361.86|0
1633475400000|2021-10-05 23:10:00|366.1|363.3|366.83|364.03|367.12|364.32|365.81|363.01|0
1633475700000|2021-10-05 23:15:00|366.97|364.17|368.28|365.48|368.57|365.77|366.97|364.17|0
1633476000000|2021-10-05 23:20:00|368.21|365.41|369.15|366.35|369.29|366.49|367.84|365.04|0
1633476300000|2021-10-05 23:25:00|369|366.2|369.15|366.35|369.58|366.78|369|366.2|0
1633476600000|2021-10-05 23:30:00|369.29|366.49|368.13|365.33|369.73|366.93|368.13|365.33|0
1633476900000|2021-10-05 23:35:00|368.27|365.47|368.2|365.4|368.71|365.91|368.12|365.32|0
1633477200000|2021-10-05 23:40:00|368.27|365.47|369.14|366.34|369.29|366.49|368.27|365.47|0
1633477500000|2021-10-05 23:45:00|369.29|366.49|370.67|367.87|370.67|367.87|369.29|366.49|0
1633477800000|2021-10-05 23:50:00|370.74|367.94|369.72|366.92|370.74|367.94|369.57|366.77|0
1633478100000|2021-10-05 23:55:00|369.57|366.77|370.09|367.29|370.16|367.36|369.14|366.34|0
1633478400000|2021-10-06 00:00:00|370.16|367.36|369.94|367.14|370.74|367.94|369.28|366.48|0
1633478700000|2021-10-06 00:05:00|370.01|367.21|369.28|366.48|370.01|367.21|368.4|365.6|0
1633479000000|2021-10-06 00:10:00|369.57|366.77|369.42|366.62|370.44|367.64|369.28|366.48|0
1633479300000|2021-10-06 00:15:00|369.57|366.77|368.69|365.89|369.71|366.91|368.55|365.75|0
1633479600000|2021-10-06 00:20:00|368.84|366.04|365.5|362.7|369.13|366.33|365.5|362.7|0
1633479900000|2021-10-06 00:25:00|365.64|362.84|365.5|362.7|366.36|363.56|365.28|362.48|0
1633480200000|2021-10-06 00:30:00|365.64|362.84|365.35|362.55|365.93|363.13|364.48|361.68|0
1633480500000|2021-10-06 00:35:00|365.42|362.62|366.07|363.27|366.29|363.49|364.48|361.68|0
1633480800000|2021-10-06 00:40:00|366.22|363.42|366|363.2|366.65|363.85|365.35|362.55|0
1633481100000|2021-10-06 00:45:00|365.92|363.12|365.85|363.05|366.36|363.56|365.06|362.26|0
1633481400000|2021-10-06 00:50:00|365.92|363.12|366.07|363.27|366.65|363.85|365.78|362.98|0
1633481700000|2021-10-06 00:55:00|366.21|363.41|366.35|363.55|366.65|363.85|365.78|362.98|0
1633482000000|2021-10-06 01:00:00|366.28|363.48|370.13|367.33|371.3|368.5|365.77|362.97|0
1633482300000|2021-10-06 01:05:00|369.92|367.12|372.47|369.67|372.76|369.96|369.92|367.12|0
1633482600000|2021-10-06 01:10:00|372.32|369.52|372.76|369.96|373.06|370.26|372.18|369.38|0
1633482900000|2021-10-06 01:15:00|372.91|370.11|371.59|368.79|373.2|370.4|371.59|368.79|0
1633483200000|2021-10-06 01:20:00|371.74|368.94|371.59|368.79|372.17|369.37|371|368.2|0
1633483500000|2021-10-06 01:25:00|371.29|368.49|372.9|370.1|372.9|370.1|370.86|368.06|0
1633483800000|2021-10-06 01:30:00|373.05|370.25|374.08|371.28|374.15|371.35|372.32|369.52|0
1633484100000|2021-10-06 01:35:00|373.93|371.13|374.07|371.27|374.96|372.16|373.49|370.69|0
1633484400000|2021-10-06 01:40:00|374.22|371.42|376.8|374|377.02|374.22|374.22|371.42|0
1633484700000|2021-10-06 01:45:00|376.72|373.92|377.61|374.81|378.79|375.99|375.69|372.89|0
1633485000000|2021-10-06 01:50:00|377.76|374.96|381.02|378.22|381.91|379.11|377.31|374.51|0
1633485300000|2021-10-06 01:55:00|381.09|378.29|377.9|375.1|381.09|378.29|377.9|375.1|0
1633485600000|2021-10-06 02:00:00|378.05|375.25|378.19|375.39|379.01|376.21|377.75|374.95|0
1633485900000|2021-10-06 02:05:00|378.49|375.69|377.6|374.8|379.08|376.28|377.16|374.36|0
1633486200000|2021-10-06 02:10:00|377.9|375.1|378.19|375.39|378.64|375.84|377.3|374.5|0
1633486500000|2021-10-06 02:15:00|377.97|375.17|377.89|375.09|378.78|375.98|377.89|375.09|0
1633486800000|2021-10-06 02:20:00|378.04|375.24|376.27|373.47|378.93|376.13|376.27|373.47|0
1633487100000|2021-10-06 02:25:00|376.2|373.4|377|374.2|377.3|374.5|376.2|373.4|0
1633487400000|2021-10-06 02:30:00|377.15|374.35|377.44|374.64|377.89|375.09|376.71|373.91|0
1633487700000|2021-10-06 02:35:00|377.3|374.5|377.59|374.79|377.74|374.94|376.56|373.76|0
1633488000000|2021-10-06 02:40:00|377.44|374.64|378.03|375.23|378.03|375.23|377.15|374.35|0
1633488300000|2021-10-06 02:45:00|378.11|375.31|379.66|376.86|381.59|378.79|378.03|375.23|0
1633488600000|2021-10-06 02:50:00|379.36|376.56|381.59|378.79|382.34|379.54|379.22|376.42|0
1633488900000|2021-10-06 02:55:00|381.29|378.49|379.81|377.01|381.44|378.64|379.44|376.64|0
1633489200000|2021-10-06 03:00:00|379.95|377.15|384.22|381.42|384.22|381.42|379.66|376.86|0
1633489500000|2021-10-06 03:05:00|383.92|381.12|382.88|380.08|384.07|381.27|381.99|379.19|0
1633489800000|2021-10-06 03:10:00|383.03|380.23|383.03|380.23|383.62|380.82|382.73|379.93|0
1633490100000|2021-10-06 03:15:00|383.32|380.52|383.03|380.23|384.06|381.26|382.43|379.63|0
1633490400000|2021-10-06 03:20:00|382.88|380.08|380.81|378.01|383.47|380.67|380.81|378.01|0
1633490700000|2021-10-06 03:25:00|380.51|377.71|380.8|378|381.54|378.74|380.22|377.42|0
1633491000000|2021-10-06 03:30:00|380.88|378.08|381.1|378.3|381.39|378.59|379.63|376.83|0
1633491300000|2021-10-06 03:35:00|381.25|378.45|380.65|377.85|381.98|379.18|380.36|377.56|0
1633491600000|2021-10-06 03:40:00|380.8|378|380.65|377.85|381.54|378.74|380.36|377.56|0
1633491900000|2021-10-06 03:45:00|380.5|377.7|380.5|377.7|380.8|378|379.77|376.97|0
1633492200000|2021-10-06 03:50:00|380.36|377.56|378.73|375.93|380.8|378|378.73|375.93|0
1633492500000|2021-10-06 03:55:00|378.66|375.86|379.32|376.52|379.47|376.67|378.44|375.64|0
1633492800000|2021-10-06 04:00:00|379.17|376.37|379.17|376.37|379.69|376.89|378.58|375.78|0
1633493100000|2021-10-06 04:05:00|379.03|376.23|379.32|376.52|379.61|376.81|378.73|375.93|0
1633493400000|2021-10-06 04:10:00|379.46|376.66|379.9|377.1|380.64|377.84|379.17|376.37|0
1633493700000|2021-10-06 04:15:00|379.76|376.96|379.31|376.51|380.05|377.25|378.87|376.07|0
1633494000000|2021-10-06 04:20:00|379.24|376.44|380.2|377.4|380.34|377.54|379.24|376.44|0
1633494300000|2021-10-06 04:25:00|380.13|377.33|381.67|378.87|381.82|379.02|379.75|376.95|0
1633494600000|2021-10-06 04:30:00|381.82|379.02|381.52|378.72|382.56|379.76|381.37|378.57|0
1633494900000|2021-10-06 04:35:00|381.37|378.57|382.7|379.9|382.7|379.9|381.37|378.57|0
1633495200000|2021-10-06 04:40:00|382.85|380.05|383.59|380.79|385.65|382.85|382.55|379.75|0
1633495500000|2021-10-06 04:45:00|383.44|380.64|382.25|379.45|383.74|380.94|382.18|379.38|0
1633495800000|2021-10-06 04:50:00|382.18|379.38|381.51|378.71|382.18|379.38|380.92|378.12|0
1633496100000|2021-10-06 04:55:00|381.66|378.86|380.92|378.12|382.1|379.3|380.77|377.97|0
1633496400000|2021-10-06 05:00:00|381.07|378.27|381.66|378.86|382.84|380.04|380.63|377.83|0
1633496700000|2021-10-06 05:05:00|381.51|378.71|379.59|376.79|381.81|379.01|379.59|376.79|0
1633497000000|2021-10-06 05:10:00|379.74|376.94|377.39|374.59|379.89|377.09|377.39|374.59|0
1633497300000|2021-10-06 05:15:00|377.53|374.73|379|376.2|381.06|378.26|377.46|374.66|0
1633497600000|2021-10-06 05:20:00|378.85|376.05|380.18|377.38|380.18|377.38|377.68|374.88|0
1633497900000|2021-10-06 05:25:00|379.88|377.08|379|376.2|380.18|377.38|378.7|375.9|0
1633498200000|2021-10-06 05:30:00|378.85|376.05|380.69|377.89|380.91|378.11|378.85|376.05|0
1633498500000|2021-10-06 05:35:00|380.61|377.81|380.02|377.22|381.94|379.14|379.95|377.15|0
1633498800000|2021-10-06 05:40:00|379.95|377.15|380.76|377.96|381.05|378.25|379.73|376.93|0
1633499100000|2021-10-06 05:45:00|380.91|378.11|380.39|377.59|381.2|378.4|379.95|377.15|0
1633499400000|2021-10-06 05:50:00|380.31|377.51|380.39|377.59|381.2|378.4|379.87|377.07|0
1633499700000|2021-10-06 05:55:00|380.46|377.66|380.98|378.18|382.08|379.28|380.31|377.51|0
1633500000000|2021-10-06 06:00:00|380.75|377.95|382.38|379.58|384.01|381.21|380.31|377.51|0
1633500300000|2021-10-06 06:05:00|382.23|379.43|383.41|380.61|384.6|381.8|382.23|379.43|0
1633500600000|2021-10-06 06:10:00|383.49|380.69|383.56|380.76|384.75|381.95|382.97|380.17|0
1633500900000|2021-10-06 06:15:00|383.71|380.91|381.63|378.83|383.71|380.91|381.63|378.83|0
1633501200000|2021-10-06 06:20:00|381.93|379.13|380.89|378.09|381.93|379.13|379.57|376.77|0
1633501500000|2021-10-06 06:25:00|380.97|378.17|382.37|379.57|382.37|379.57|380.89|378.09|0
1633501800000|2021-10-06 06:30:00|382.52|379.72|381.77|378.97|382.89|380.09|381.56|378.76|0
1633502100000|2021-10-06 06:35:00|381.63|378.83|381.92|379.12|382.29|379.49|380.59|377.79|0
1633502400000|2021-10-06 06:40:00|382.07|379.27|382.51|379.71|383.25|380.45|381.77|378.97|0
1633502700000|2021-10-06 06:45:00|382.36|379.56|381.33|378.53|383.1|380.3|381.33|378.53|0
1633503000000|2021-10-06 06:50:00|381.47|378.67|378.97|376.17|381.47|378.67|378.53|375.73|0
1633503300000|2021-10-06 06:55:00|378.38|375.58|379.41|376.61|380.37|377.57|378.23|375.43|0
1633503600000|2021-10-06 07:00:00|380|377.2|384.07|381.27|384.07|381.27|376.92|374.12|0
1633503900000|2021-10-06 07:05:00|384.32|381.92|387.16|384.76|387.31|384.91|384.32|381.92|0
1633504200000|2021-10-06 07:10:00|387.46|385.06|387.3|384.9|387.46|385.06|386.26|383.86|0
1633504500000|2021-10-06 07:15:00|387.45|385.05|385.96|383.56|387.45|385.05|385.51|383.11|0
1633504800000|2021-10-06 07:20:00|386.11|383.71|387.75|385.35|388.35|385.95|386.11|383.71|0
1633505100000|2021-10-06 07:25:00|387.98|385.58|386.55|384.15|389.55|387.15|384.76|382.36|0
1633505400000|2021-10-06 07:30:00|386.7|384.3|390|387.6|390.3|387.9|386.4|384|0
1633505700000|2021-10-06 07:35:00|390.15|387.75|392.18|389.78|395.3|392.9|388.12|385.72|0
1633506000000|2021-10-06 07:40:00|392.63|390.23|390.97|388.57|393.08|390.68|390.82|388.42|0
1633506300000|2021-10-06 07:45:00|391.05|388.65|392.78|390.38|394.74|392.34|391.05|388.65|0
1633506600000|2021-10-06 07:50:00|393.08|390.68|390.67|388.27|393.53|391.13|390.52|388.12|0
1633506900000|2021-10-06 07:55:00|390.52|388.12|393.08|390.68|393.08|390.68|390.22|387.82|0
1633507200000|2021-10-06 08:00:00|393.23|390.83|394.74|392.34|394.89|392.49|392.77|390.37|0
1633507500000|2021-10-06 08:05:00|394.58|392.18|396.4|394|396.94|394.54|394.13|391.73|0
1633507800000|2021-10-06 08:10:00|396.86|394.46|392.77|390.37|397.16|394.76|392.62|390.22|0
1633508100000|2021-10-06 08:15:00|392.92|390.52|394.73|392.33|395.03|392.63|392.77|390.37|0
1633508400000|2021-10-06 08:20:00|394.43|392.03|392.92|390.52|395.34|392.94|392.31|389.91|0
1633508700000|2021-10-06 08:25:00|392.77|390.37|391.56|389.16|394.12|391.72|391.56|389.16|0
1633509000000|2021-10-06 08:30:00|391.26|388.86|389.79|387.39|392.16|389.76|389.04|386.64|0
1633509300000|2021-10-06 08:35:00|389.64|387.24|391.82|389.42|393.52|391.12|388.74|386.34|0
1633509600000|2021-10-06 08:40:00|391.67|389.27|391.07|388.67|392.36|389.96|390.01|387.61|0
1633509900000|2021-10-06 08:45:00|391.22|388.82|395|392.6|395.46|393.06|391.22|388.82|0
1633510200000|2021-10-06 08:50:00|394.85|392.45|395.76|393.36|395.91|393.51|393.56|391.16|0
1633510500000|2021-10-06 08:55:00|395.61|393.21|395.15|392.75|395.61|393.21|394.24|391.84|0
1633510800000|2021-10-06 09:00:00|395.61|393.21|396.52|394.12|397.28|394.88|395.23|392.83|0
1633511100000|2021-10-06 09:05:00|396.97|394.57|397.99|395.59|398.83|396.43|395.18|392.78|0
1633511400000|2021-10-06 09:10:00|397.84|395.44|399.51|397.11|399.97|397.57|397.84|395.44|0
1633511700000|2021-10-06 09:15:00|399.36|396.96|399.51|397.11|400.12|397.72|398.9|396.5|0
1633512000000|2021-10-06 09:20:00|399.66|397.26|401.79|399.39|402.4|400|399.66|397.26|0
1633512300000|2021-10-06 09:25:00|401.64|399.24|402.94|400.54|403.32|400.92|401.64|399.24|0
1633512600000|2021-10-06 09:30:00|403.17|400.77|401.03|398.63|403.93|401.53|400.72|398.32|0
1633512900000|2021-10-06 09:35:00|401.18|398.78|404.24|401.84|404.7|402.3|401.03|398.63|0
1633513200000|2021-10-06 09:40:00|404.08|401.68|404.47|402.07|405.16|402.76|402.4|400|0
1633513500000|2021-10-06 09:45:00|404.39|401.99|401.33|398.93|404.7|402.3|400.87|398.47|0
1633513800000|2021-10-06 09:50:00|401.17|398.77|400.71|398.31|401.63|399.23|399.65|397.25|0
1633514100000|2021-10-06 09:55:00|400.56|398.16|400.86|398.46|402.55|400.15|400.56|398.16|0
1633514400000|2021-10-06 10:00:00|401.02|398.62|402.08|399.68|402.7|400.3|400.86|398.46|0
1633514700000|2021-10-06 10:05:00|401.78|399.38|400.86|398.46|403.15|400.75|400.71|398.31|0
1633515000000|2021-10-06 10:10:00|401.01|398.61|398.78|396.38|401.32|398.92|398.33|395.93|0
1633515300000|2021-10-06 10:15:00|398.94|396.54|396.65|394.25|399.24|396.84|396.34|393.94|0
1633515600000|2021-10-06 10:20:00|396.8|394.4|398.4|396|399.7|397.3|396.65|394.25|0
1633515900000|2021-10-06 10:25:00|398.47|396.07|397.1|394.7|398.47|396.07|397.1|394.7|0
1633516200000|2021-10-06 10:30:00|397.25|394.85|398.93|396.53|399.69|397.29|397.18|394.78|0
1633516500000|2021-10-06 10:35:00|399.24|396.84|398.01|395.61|399.69|397.29|398.01|395.61|0
1633516800000|2021-10-06 10:40:00|397.71|395.31|399.08|396.68|399.08|396.68|397.4|395|0
1633517100000|2021-10-06 10:45:00|398.93|396.53|399.69|397.29|400.61|398.21|398.93|396.53|0
1633517400000|2021-10-06 10:50:00|399.54|397.14|399.69|397.29|400.91|398.51|399.53|397.13|0
1633517700000|2021-10-06 10:55:00|399.84|397.44|398.31|395.91|401.07|398.67|398.16|395.76|0
1633518000000|2021-10-06 11:00:00|398.16|395.76|398|395.6|398.92|396.52|397.39|394.99|0
1633518300000|2021-10-06 11:05:00|398.16|395.76|398.15|395.75|398.61|396.21|397.24|394.84|0
1633518600000|2021-10-06 11:10:00|398|395.6|395.71|393.31|398|395.6|395.71|393.31|0
1633518900000|2021-10-06 11:15:00|396.02|393.62|394.5|392.1|396.32|393.92|394.19|391.79|0
1633519200000|2021-10-06 11:20:00|394.73|392.33|395.11|392.71|395.11|392.71|394.5|392.1|0
1633519500000|2021-10-06 11:25:00|395.26|392.86|394.19|391.79|395.26|392.86|393.58|391.18|0
1633519800000|2021-10-06 11:30:00|394.12|391.72|395.86|393.46|396.17|393.77|393.12|390.72|0
1633520100000|2021-10-06 11:35:00|395.56|393.16|394.8|392.4|396.02|393.62|394.03|391.63|0
1633520400000|2021-10-06 11:40:00|394.95|392.55|396.47|394.07|396.47|394.07|394.64|392.24|0
1633520700000|2021-10-06 11:45:00|396.01|393.61|395.86|393.46|397.39|394.99|395.86|393.46|0
1633521000000|2021-10-06 11:50:00|396.01|393.61|394.49|392.09|396.62|394.22|394.33|391.93|0
1633521300000|2021-10-06 11:55:00|394.33|391.93|392.05|389.65|394.64|392.24|391.44|389.04|0
1633521600000|2021-10-06 12:00:00|392.35|389.95|391.59|389.19|393.11|390.71|391.59|389.19|0
1633521900000|2021-10-06 12:05:00|391.75|389.35|391.9|389.5|392.35|389.95|391.14|388.74|0
1633522200000|2021-10-06 12:10:00|392.05|389.65|389.77|387.37|392.05|389.65|389.47|387.07|0
1633522500000|2021-10-06 12:15:00|389.92|387.52|393.72|391.32|393.72|391.32|389.4|387|0
1633522800000|2021-10-06 12:20:00|393.87|391.47|390.07|387.67|393.87|391.47|389.77|387.37|0
1633523100000|2021-10-06 12:25:00|390.22|387.82|386.9|384.5|390.38|387.98|386.45|384.05|0
1633523400000|2021-10-06 12:30:00|387.05|384.65|387.05|384.65|387.5|385.1|386.6|384.2|0
1633523700000|2021-10-06 12:35:00|386.9|384.5|387.95|385.55|389.61|387.21|386.45|384.05|0
1633524000000|2021-10-06 12:40:00|387.8|385.4|386.15|383.75|388.25|385.85|385.39|382.99|0
1633524300000|2021-10-06 12:45:00|386.3|383.9|387.05|384.65|387.65|385.25|385.39|382.99|0
1633524600000|2021-10-06 12:50:00|386.9|384.5|390.21|387.81|390.37|387.97|386.9|384.5|0
1633524900000|2021-10-06 12:55:00|390.06|387.66|390.44|388.04|391.82|389.42|389.53|387.13|0
1633525200000|2021-10-06 13:00:00|390.59|388.19|389.08|386.68|390.89|388.49|388.78|386.38|0
1633525500000|2021-10-06 13:05:00|389.23|386.83|389.53|387.13|390.89|388.49|388.48|386.08|0
1633525800000|2021-10-06 13:10:00|389.38|386.98|385.92|383.52|389.38|386.98|385.47|383.07|0
1633526100000|2021-10-06 13:15:00|386.07|383.67|385.92|383.52|386.22|383.82|384.79|382.39|0
1633526400000|2021-10-06 13:20:00|385.77|383.37|387.42|385.02|387.72|385.32|385.46|383.06|0
1633526700000|2021-10-06 13:25:00|387.27|384.87|387.87|385.47|388.62|386.22|386.06|383.66|0
1633527000000|2021-10-06 13:30:00|388.17|385.77|380.86|378.46|389.83|387.43|378.67|376.27|0
1633527300000|2021-10-06 13:35:00|380.64|378.24|379.08|376.68|380.64|378.24|376.12|373.72|0
1633527600000|2021-10-06 13:40:00|378.64|376.24|376.71|374.31|380.56|378.16|376.42|374.02|0
1633527900000|2021-10-06 13:45:00|377.45|375.05|383.39|380.99|383.39|380.99|376.56|374.16|0
1633528200000|2021-10-06 13:50:00|383.24|380.84|387.89|385.49|389.1|386.7|383.09|380.69|0
1633528500000|2021-10-06 13:55:00|388.19|385.79|390.88|388.48|391.97|389.57|388.04|385.64|0
1633528800000|2021-10-06 14:00:00|391.94|389.54|396.65|394.25|398.33|395.93|391.79|389.39|0
1633529100000|2021-10-06 14:05:00|396.88|394.48|394.53|392.13|399.25|396.85|393.17|390.77|0
1633529400000|2021-10-06 14:10:00|394.38|391.98|388.65|386.25|397.57|395.17|387.89|385.49|0
1633529700000|2021-10-06 14:15:00|388.04|385.64|393.92|391.52|395.29|392.89|388.04|385.64|0
1633530000000|2021-10-06 14:20:00|394.08|391.68|378.32|375.92|394.08|391.68|378.32|375.92|0
1633530300000|2021-10-06 14:25:00|378.62|376.22|380.85|378.45|381.29|378.89|377.73|375.33|0
1633530600000|2021-10-06 14:30:00|380.7|378.3|379.8|377.4|380.99|378.59|375.37|372.97|0
1633530900000|2021-10-06 14:35:00|379.36|376.96|378.32|375.92|383.23|380.83|378.32|375.92|0
1633531200000|2021-10-06 14:40:00|378.02|375.62|382.93|380.53|383.08|380.68|378.02|375.62|0
1633531500000|2021-10-06 14:45:00|382.78|380.38|380.39|377.99|385.77|383.37|380.39|377.99|0
1633531800000|2021-10-06 14:50:00|379.5|377.1|378.17|375.77|382.33|379.93|378.17|375.77|0
1633532100000|2021-10-06 14:55:00|378.61|376.21|378.76|376.36|381.43|379.03|378.61|376.21|0
1633532400000|2021-10-06 15:00:00|378.31|375.91|377.42|375.02|380.98|378.58|375.8|373.4|0
1633532700000|2021-10-06 15:05:00|377.87|375.47|379.35|376.95|381.43|379.03|377.27|374.87|0
1633533000000|2021-10-06 15:10:00|378.75|376.35|379.49|377.09|382.92|380.52|378.75|376.35|0
1633533300000|2021-10-06 15:15:00|380.09|377.69|381.57|379.17|382.02|379.62|379.34|376.94|0
1633533600000|2021-10-06 15:20:00|381.13|378.73|386.96|384.56|387.11|384.71|381.13|378.73|0
1633533900000|2021-10-06 15:25:00|387.11|384.71|386.96|384.56|387.26|384.86|384.71|382.31|0
1633534200000|2021-10-06 15:30:00|386.66|384.26|388.01|385.61|389.67|387.27|384.11|381.71|0
1633534500000|2021-10-06 15:35:00|387.71|385.31|385.45|383.05|389.21|386.81|385.45|383.05|0
1633534800000|2021-10-06 15:40:00|385|382.6|386.8|384.4|388.15|385.75|384.25|381.85|0
1633535100000|2021-10-06 15:45:00|386.2|383.8|385|382.6|386.95|384.55|383.8|381.4|0
1633535400000|2021-10-06 15:50:00|385.15|382.75|380.22|377.82|385.15|382.75|379.93|377.53|0
1633535700000|2021-10-06 15:55:00|380.52|378.12|377.7|375.3|380.67|378.27|376.96|374.56|0
1633536000000|2021-10-06 16:00:00|377.85|375.45|381.41|379.01|381.71|379.31|377.26|374.86|0
1633536300000|2021-10-06 16:05:00|381.56|379.16|386.04|383.64|387.09|384.69|381.11|378.71|0
1633536600000|2021-10-06 16:10:00|385.89|383.49|387.09|384.69|387.24|384.84|385.74|383.34|0
1633536900000|2021-10-06 16:15:00|386.94|384.54|384.84|382.44|388.14|385.74|384.24|381.84|0
1633537200000|2021-10-06 16:20:00|385.14|382.74|385.59|383.19|387.09|384.69|384.54|382.14|0
1633537500000|2021-10-06 16:25:00|385.74|383.34|386.63|384.23|389.35|386.95|382.89|380.49|0
1633537800000|2021-10-06 16:30:00|386.78|384.38|385.58|383.18|387.69|385.29|385.58|383.18|0
1633538100000|2021-10-06 16:35:00|384.98|382.58|385.43|383.03|387.84|385.44|384.98|382.58|0
1633538400000|2021-10-06 16:40:00|385.58|383.18|381.69|379.29|385.58|383.18|381.69|379.29|0
1633538700000|2021-10-06 16:45:00|381.84|379.44|383.93|381.53|385.28|382.88|380.95|378.55|0
1633539000000|2021-10-06 16:50:00|383.78|381.38|383.78|381.38|384.68|382.28|382.44|380.04|0
1633539300000|2021-10-06 16:55:00|384.08|381.68|384.08|381.68|384.38|381.98|380.8|378.4|0
1633539600000|2021-10-06 17:00:00|383.78|381.38|384.97|382.57|386.17|383.77|382.28|379.88|0
1633539900000|2021-10-06 17:05:00|385.57|383.17|386.17|383.77|388.73|386.33|385.12|382.72|0
1633540200000|2021-10-06 17:10:00|386.32|383.92|383.77|381.37|388.28|385.88|383.62|381.22|0
1633540500000|2021-10-06 17:15:00|383.92|381.52|382.72|380.32|384.22|381.82|382.72|380.32|0
1633540800000|2021-10-06 17:20:00|382.87|380.47|380.49|378.09|383.92|381.52|379.45|377.05|0
1633541100000|2021-10-06 17:25:00|380.34|377.94|376.49|374.09|380.93|378.53|376.49|374.09|0
1633541400000|2021-10-06 17:30:00|376.34|373.94|371.78|369.38|376.63|374.23|371.78|369.38|0
1633541700000|2021-10-06 17:35:00|371.93|369.53|370.51|368.11|375.2|372.8|370.22|367.82|0
1633542000000|2021-10-06 17:40:00|370.8|368.4|371.67|369.27|372.55|370.15|370.8|368.4|0
1633542300000|2021-10-06 17:45:00|371.53|369.13|370.65|368.25|371.82|369.42|369.78|367.38|0
1633542600000|2021-10-06 17:50:00|370.8|368.4|375.61|373.21|375.76|373.36|370.8|368.4|0
1633542900000|2021-10-06 17:55:00|375.46|373.06|371.52|369.12|375.46|373.06|371.52|369.12|0
1633543200000|2021-10-06 18:00:00|371.08|368.68|367.72|365.32|372.82|370.42|367.72|365.32|0
1633543500000|2021-10-06 18:05:00|368.01|365.61|366.13|363.73|370.05|367.65|366.13|363.73|0
1633543800000|2021-10-06 18:10:00|366.28|363.88|362.28|359.88|366.56|364.16|361.01|358.61|0
1633544100000|2021-10-06 18:15:00|362.43|360.03|360.7|358.3|363.29|360.89|360.7|358.3|0
1633544400000|2021-10-06 18:20:00|360.56|358.16|363.86|361.46|364.15|361.75|360.42|358.02|0
1633544700000|2021-10-06 18:25:00|363.72|361.32|361.63|359.23|363.72|361.32|361.56|359.16|0
1633545000000|2021-10-06 18:30:00|361.85|359.45|362.56|360.16|363.28|360.88|361.56|359.16|0
1633545300000|2021-10-06 18:35:00|362.13|359.73|361.41|359.01|363.28|360.88|360.84|358.44|0
1633545600000|2021-10-06 18:40:00|361.56|359.16|359.77|357.37|361.56|359.16|358.84|356.44|0
1633545900000|2021-10-06 18:45:00|359.55|357.15|361.55|359.15|361.55|359.15|358.55|356.15|0
1633546200000|2021-10-06 18:50:00|361.41|359.01|362.13|359.73|364.14|361.74|360.55|358.15|0
1633546500000|2021-10-06 18:55:00|362.41|360.01|364.86|362.46|364.86|362.46|361.26|358.86|0
1633546800000|2021-10-06 19:00:00|365.29|362.89|365.87|363.47|366.01|363.61|363.85|361.45|0
1633547100000|2021-10-06 19:05:00|366.16|363.76|365|362.6|366.16|363.76|363.27|360.87|0
1633547400000|2021-10-06 19:10:00|365.14|362.74|364.13|361.73|366.3|363.9|361.98|359.58|0
1633547700000|2021-10-06 19:15:00|364.28|361.88|363.41|361.01|364.28|361.88|361.97|359.57|0
1633548000000|2021-10-06 19:20:00|363.7|361.3|363.12|360.72|365.43|363.03|362.98|360.58|0
1633548300000|2021-10-06 19:25:00|362.98|360.58|361.97|359.57|363.7|361.3|361.83|359.43|0
1633548600000|2021-10-06 19:30:00|361.83|359.43|363.84|361.44|364.41|362.01|361.39|358.99|0
1633548900000|2021-10-06 19:35:00|363.69|361.29|364.99|362.59|366.87|364.47|363.26|360.86|0
1633549200000|2021-10-06 19:40:00|364.84|362.44|362.68|360.28|365.42|363.02|362.54|360.14|0
1633549500000|2021-10-06 19:45:00|362.97|360.57|360.67|358.27|364.12|361.72|359.39|356.99|0
1633549800000|2021-10-06 19:50:00|359.39|356.99|358.53|356.13|360.53|358.13|357.53|355.13|0
1633550100000|2021-10-06 19:55:00|358.67|356.27|356.68|354.28|358.67|356.27|355.12|352.72|0
1633550400000|2021-10-06 20:00:00|356.11|353.71|359.13|356.73|359.41|357.01|356.11|353.71|0
1633550700000|2021-10-06 20:05:00|358.99|356.59|357|354.6|358.99|356.59|356.72|354.32|0
1633551000000|2021-10-06 20:10:00|357.14|354.74|356.85|354.45|357.42|355.02|356.85|354.45|0
1633551300000|2021-10-06 20:15:00|356.91|354.11|357.19|354.39|357.2|354.4|356.06|353.26|0
1633551600000|2021-10-06 20:20:00|357.05|354.25|357.05|354.25|357.19|354.39|356.77|353.97|0
1633551900000|2021-10-06 20:25:00|357.19|354.39|356.62|353.82|357.19|354.39|356.62|353.82|0
1633552200000|2021-10-06 20:30:00|356.48|353.68|356.06|353.26|356.62|353.82|356.06|353.26|0
1633552500000|2021-10-06 20:35:00|356.2|353.4|355.63|352.83|356.48|353.68|355.63|352.83|0
1633552800000|2021-10-06 20:40:00|355.77|352.97|356.2|353.4|356.34|353.54|355.63|352.83|0
1633553100000|2021-10-06 20:45:00|356.34|353.54|357.18|354.38|357.18|354.38|356.05|353.25|0
1633553400000|2021-10-06 20:50:00|357.04|354.24|356.62|353.82|357.04|354.24|356.47|353.67|0
1633553700000|2021-10-06 20:55:00|356.76|353.96|356.69|353.89|357.18|354.38|356.62|353.82|0
1633554000000|2021-10-06 21:00:00|356.81|354.01|356.93|354.13|357.51|354.71|356.81|354.01|0
1633554300000|2021-10-06 21:05:00|356.95|354.15|357.22|354.42|357.32|354.52|356.95|354.15|0
1633554600000|2021-10-06 21:10:00|357.18|354.38|357.22|354.42|357.25|354.45|357.07|354.27|0
1633554900000|2021-10-06 21:15:00|357.21|354.41|357.36|354.56|357.38|354.58|357.15|354.35|0
1633555200000|2021-10-06 21:20:00|357.3|354.5|357.26|354.46|357.36|354.56|357.16|354.36|0
1633555500000|2021-10-06 21:25:00|357.3|354.5|357.32|354.52|357.32|354.52|357.17|354.37|0
1633555800000|2021-10-06 21:30:00|357.29|354.49|357.34|354.54|357.34|354.54|357.29|354.49|0
1633556100000|2021-10-06 21:35:00|357.32|354.52|357.15|354.35|357.32|354.52|356.96|354.16|0
1633556400000|2021-10-06 21:40:00|357.13|354.33|357.02|354.22|357.17|354.37|357|354.2|0
1633556700000|2021-10-06 21:45:00|357|354.2|356.77|353.97|357.02|354.22|356.71|353.91|0
1633557000000|2021-10-06 21:50:00|356.79|353.99|356.75|353.95|356.79|353.99|356.71|353.91|0
1633557300000|2021-10-06 21:55:00|356.67|353.87|356.52|353.72|356.75|353.95|356.46|353.66|0
1633557600000|2021-10-06 22:00:00|356.67|353.87|355.46|352.66|356.67|353.87|354.9|352.1|0
1633557900000|2021-10-06 22:05:00|355.32|352.52|355.6|352.8|355.88|353.08|355.32|352.52|0
1633558200000|2021-10-06 22:10:00|355.53|352.73|355.88|353.08|355.88|353.08|355.32|352.52|0
1633558500000|2021-10-06 22:15:00|355.74|352.94|353.06|350.26|355.74|352.94|352.92|350.12|0
1633558800000|2021-10-06 22:20:00|352.92|350.12|353.9|351.1|353.9|351.1|352.57|349.77|0
1633559100000|2021-10-06 22:25:00|353.76|350.96|353.48|350.68|353.9|351.1|353.06|350.26|0
1633559400000|2021-10-06 22:30:00|353.34|350.54|352.21|349.41|353.62|350.82|351.93|349.13|0
1633559700000|2021-10-06 22:35:00|352.28|349.48|351.79|348.99|352.28|349.48|351.65|348.85|0
1633560000000|2021-10-06 22:40:00|351.93|349.13|352.21|349.41|352.35|349.55|351.79|348.99|0
1633560300000|2021-10-06 22:45:00|352.07|349.27|352.21|349.41|352.49|349.69|351.93|349.13|0
1633560600000|2021-10-06 22:50:00|352.07|349.27|350.8|348|352.21|349.41|350.8|348|0
1633560900000|2021-10-06 22:55:00|350.94|348.14|350.94|348.14|351.5|348.7|350.8|348|0
1633561200000|2021-10-06 23:00:00|350.38|347.58|348.7|345.9|350.38|347.58|348.56|345.76|0
1633561500000|2021-10-06 23:05:00|348.78|345.98|348.7|345.9|348.98|346.18|347.73|344.93|0
1633561800000|2021-10-06 23:10:00|348.84|346.04|349.82|347.02|350.38|347.58|348.84|346.04|0
1633562100000|2021-10-06 23:15:00|349.75|346.95|350.93|348.13|351.07|348.27|349.75|346.95|0
1633562400000|2021-10-06 23:20:00|351.07|348.27|350.37|347.57|351.07|348.27|350.37|347.57|0
1633562700000|2021-10-06 23:25:00|350.3|347.5|350.65|347.85|350.93|348.13|350.23|347.43|0
1633563000000|2021-10-06 23:30:00|350.79|347.99|351.77|348.97|352.47|349.67|350.51|347.71|0
1633563300000|2021-10-06 23:35:00|351.63|348.83|352.47|349.67|352.47|349.67|351.21|348.41|0
1633563600000|2021-10-06 23:40:00|352.33|349.53|352.05|349.25|352.89|350.09|351.84|349.04|0
1633563900000|2021-10-06 23:45:00|352.19|349.39|351.34|348.54|352.19|349.39|350.36|347.56|0
1633564200000|2021-10-06 23:50:00|351.48|348.68|351.2|348.4|352.32|349.52|351.2|348.4|0
1633564500000|2021-10-06 23:55:00|351.06|348.26|350.92|348.12|352.04|349.24|350.92|348.12|0
1633564800000|2021-10-07 00:00:00|350.99|348.19|351.34|348.54|351.62|348.82|349.24|346.44|0
1633565100000|2021-10-07 00:05:00|351.2|348.4|351.76|348.96|352.32|349.52|350.22|347.42|0
1633565400000|2021-10-07 00:10:00|351.62|348.82|351.47|348.67|352.18|349.38|351.05|348.25|0
1633565700000|2021-10-07 00:15:00|351.61|348.81|350.99|348.19|352.04|349.24|350.77|347.97|0
1633566000000|2021-10-07 00:20:00|351.19|348.39|351.54|348.74|352.45|349.65|350.91|348.11|0
1633566300000|2021-10-07 00:25:00|351.47|348.67|350.35|347.55|351.54|348.74|350.07|347.27|0
1633566600000|2021-10-07 00:30:00|350.63|347.83|349.23|346.43|350.63|347.83|348.53|345.73|0
1633566900000|2021-10-07 00:35:00|349.16|346.36|347.97|345.17|349.16|346.36|347|344.2|0
1633567200000|2021-10-07 00:40:00|348.11|345.31|348.53|345.73|348.67|345.87|348.04|345.24|0
1633567500000|2021-10-07 00:45:00|348.39|345.59|347.83|345.03|348.39|345.59|347.41|344.61|0
1633567800000|2021-10-07 00:50:00|347.97|345.17|348.39|345.59|348.8|346|347.41|344.61|0
1633568100000|2021-10-07 00:55:00|348.25|345.45|349.36|346.56|349.36|346.56|348.25|345.45|0
1633568400000|2021-10-07 01:00:00|349.08|346.28|349.64|346.84|349.92|347.12|348.66|345.86|0
1633568700000|2021-10-07 01:05:00|349.78|346.98|350.27|347.47|350.34|347.54|349.22|346.42|0
1633569000000|2021-10-07 01:10:00|350.33|347.53|349.49|346.69|350.61|347.81|349.49|346.69|0
1633569300000|2021-10-07 01:15:00|349.35|346.55|348.93|346.13|349.63|346.83|348.66|345.86|0
1633569600000|2021-10-07 01:20:00|348.79|345.99|349.77|346.97|349.91|347.11|348.66|345.86|0
1633569900000|2021-10-07 01:25:00|349.91|347.11|348.93|346.13|350.33|347.53|348.79|345.99|0
1633570200000|2021-10-07 01:30:00|348.79|345.99|346.84|344.04|349.49|346.69|346.84|344.04|0
1633570500000|2021-10-07 01:35:00|346.28|343.48|345.45|342.65|346.42|343.62|345.04|342.24|0
1633570800000|2021-10-07 01:40:00|345.31|342.51|345.03|342.23|345.45|342.65|344.62|341.82|0
1633571100000|2021-10-07 01:45:00|345.11|342.31|345.72|342.92|345.86|343.06|344.9|342.1|0
1633571400000|2021-10-07 01:50:00|345.59|342.79|344.34|341.54|345.59|342.79|344.34|341.54|0
1633571700000|2021-10-07 01:55:00|344.2|341.4|345.44|342.64|345.44|342.64|343.65|340.85|0
1633572000000|2021-10-07 02:00:00|345.31|342.51|345.17|342.37|345.72|342.92|344.61|341.81|0
1633572300000|2021-10-07 02:05:00|345.3|342.5|344.61|341.81|345.44|342.64|344.61|341.81|0
1633572600000|2021-10-07 02:10:00|344.47|341.67|341.64|338.84|344.61|341.81|341.57|338.77|0
1633572900000|2021-10-07 02:15:00|341.71|338.91|343.36|340.56|343.36|340.56|341.44|338.64|0
1633573200000|2021-10-07 02:20:00|343.22|340.42|342.81|340.01|343.57|340.77|342.81|340.01|0
1633573500000|2021-10-07 02:25:00|342.95|340.15|343.02|340.22|343.36|340.56|342.67|339.87|0
1633573800000|2021-10-07 02:30:00|342.94|340.14|343.08|340.28|343.36|340.56|342.74|339.94|0
1633574100000|2021-10-07 02:35:00|343.01|340.21|342.94|340.14|343.22|340.42|342.8|340|0
1633574400000|2021-10-07 02:40:00|342.8|340|343.91|341.11|344.46|341.66|342.8|340|0
1633574700000|2021-10-07 02:45:00|343.77|340.97|343.9|341.1|343.91|341.11|343.49|340.69|0
1633575000000|2021-10-07 02:50:00|343.77|340.97|344.18|341.38|344.46|341.66|343.77|340.97|0
1633575300000|2021-10-07 02:55:00|344.04|341.24|343.49|340.69|344.04|341.24|343.35|340.55|0
1633575600000|2021-10-07 03:00:00|343.62|340.82|343.9|341.1|344.04|341.24|343.35|340.55|0
1633575900000|2021-10-07 03:05:00|344.04|341.24|344.59|341.79|344.73|341.93|343.76|340.96|0
1633576200000|2021-10-07 03:10:00|344.45|341.65|345.56|342.76|345.56|342.76|344.45|341.65|0
1633576500000|2021-10-07 03:15:00|345.69|342.89|345.69|342.89|345.69|342.89|345.14|342.34|0
1633576800000|2021-10-07 03:20:00|345.83|343.03|345.14|342.34|345.97|343.17|345.14|342.34|0
1633577100000|2021-10-07 03:25:00|345.07|342.27|345.27|342.47|345.55|342.75|345|342.2|0
1633577400000|2021-10-07 03:30:00|345.13|342.33|345.55|342.75|345.55|342.75|344.99|342.19|0
1633577700000|2021-10-07 03:35:00|345.62|342.82|344.99|342.19|346.1|343.3|344.85|342.05|0
1633578000000|2021-10-07 03:40:00|344.85|342.05|345.13|342.33|345.27|342.47|344.85|342.05|0
1633578300000|2021-10-07 03:45:00|344.99|342.19|344.92|342.12|345.41|342.61|344.85|342.05|0
1633578600000|2021-10-07 03:50:00|344.99|342.19|344.99|342.19|345.4|342.6|344.85|342.05|0
1633578900000|2021-10-07 03:55:00|344.92|342.12|344.85|342.05|345.26|342.46|344.71|341.91|0
1633579200000|2021-10-07 04:00:00|344.99|342.19|344.57|341.77|345.12|342.32|344.57|341.77|0
1633579500000|2021-10-07 04:05:00|344.71|341.91|344.5|341.7|344.85|342.05|344.43|341.63|0
1633579800000|2021-10-07 04:10:00|344.43|341.63|344.98|342.18|345.12|342.32|344.43|341.63|0
1633580100000|2021-10-07 04:15:00|344.84|342.04|344.29|341.49|344.91|342.11|344.29|341.49|0
1633580400000|2021-10-07 04:20:00|344.15|341.35|344.84|342.04|344.98|342.18|344.15|341.35|0
1633580700000|2021-10-07 04:25:00|344.98|342.18|345.11|342.31|345.11|342.31|344.56|341.76|0
1633581000000|2021-10-07 04:30:00|345.25|342.45|344.97|342.17|345.25|342.45|344.42|341.62|0
1633581300000|2021-10-07 04:35:00|345.11|342.31|344.69|341.89|345.53|342.73|344.69|341.89|0
1633581600000|2021-10-07 04:40:00|344.83|342.03|345.94|343.14|346.08|343.28|344.69|341.89|0
1633581900000|2021-10-07 04:45:00|345.8|343|347.05|344.25|347.74|344.94|345.73|342.93|0
1633582200000|2021-10-07 04:50:00|346.91|344.11|346.98|344.18|347.19|344.39|346.63|343.83|0
1633582500000|2021-10-07 04:55:00|347.05|344.25|346.77|343.97|347.18|344.38|346.77|343.97|0
1633582800000|2021-10-07 05:00:00|348.16|345.36|345.1|342.3|348.16|345.36|345.1|342.3|0
1633583100000|2021-10-07 05:05:00|345.03|342.23|347.06|344.26|347.2|344.4|344.82|342.02|0
1633583400000|2021-10-07 05:10:00|347.2|344.4|347.76|344.96|349.15|346.35|346.92|344.12|0
1633583700000|2021-10-07 05:15:00|347.69|344.89|347.62|344.82|347.76|344.96|347.06|344.26|0
1633584000000|2021-10-07 05:20:00|347.48|344.68|347.55|344.75|347.89|345.09|347.2|344.4|0
1633584300000|2021-10-07 05:25:00|347.61|344.81|346.36|343.56|348.03|345.23|346.36|343.56|0
1633584600000|2021-10-07 05:30:00|346.22|343.42|347.19|344.39|347.47|344.67|346.09|343.29|0
1633584900000|2021-10-07 05:35:00|347.33|344.53|347.19|344.39|347.63|344.83|346.36|343.56|0
1633585200000|2021-10-07 05:40:00|347.33|344.53|348.1|345.3|349|346.2|347.33|344.53|0
1633585500000|2021-10-07 05:45:00|348.02|345.22|347.61|344.81|348.44|345.64|347.47|344.67|0
1633585800000|2021-10-07 05:50:00|347.74|344.94|349.13|346.33|349.27|346.47|347.6|344.8|0
1633586100000|2021-10-07 05:55:00|349.27|346.47|347.46|344.66|349.27|346.47|347.19|344.39|0
1633586400000|2021-10-07 06:00:00|347.74|344.94|344.83|342.03|347.74|344.94|344.69|341.89|0
1633586700000|2021-10-07 06:05:00|344.69|341.89|343.45|340.65|345.11|342.31|342.35|339.55|0
1633587000000|2021-10-07 06:10:00|343.31|340.51|343.93|341.13|344|341.2|342.62|339.82|0
1633587300000|2021-10-07 06:15:00|343.86|341.06|342.76|339.96|344.13|341.33|342.76|339.96|0
1633587600000|2021-10-07 06:20:00|342.62|339.82|342.48|339.68|342.76|339.96|341.24|338.44|0
1633587900000|2021-10-07 06:25:00|342.34|339.54|342.06|339.26|342.75|339.95|342.06|339.26|0
1633588200000|2021-10-07 06:30:00|341.93|339.13|341.51|338.71|342.34|339.54|340.96|338.16|0
1633588500000|2021-10-07 06:35:00|341.58|338.78|341.99|339.19|342.34|339.54|341.1|338.3|0
1633588800000|2021-10-07 06:40:00|342.06|339.26|343.99|341.19|343.99|341.19|341.92|339.12|0
1633589100000|2021-10-07 06:45:00|344.12|341.32|345.5|342.7|345.5|342.7|343.3|340.5|0
1633589400000|2021-10-07 06:50:00|345.37|342.57|345.02|342.22|346.2|343.4|344.61|341.81|0
1633589700000|2021-10-07 06:55:00|344.88|342.08|343.7|340.9|345.57|342.77|343.7|340.9|0
1633590000000|2021-10-07 07:00:00|343.84|341.04|344.7|341.9|348.65|345.85|342.65|339.85|0
1633590300000|2021-10-07 07:05:00|344.22|341.82|344.91|342.51|345.19|342.79|343.88|341.48|0
1633590600000|2021-10-07 07:10:00|344.77|342.37|345.32|342.92|345.6|343.2|343.39|340.99|0
1633590900000|2021-10-07 07:15:00|345.18|342.78|347.95|345.55|347.95|345.55|344.36|341.96|0
1633591200000|2021-10-07 07:20:00|347.54|345.14|346.08|343.68|347.54|345.14|345.46|343.06|0
1633591500000|2021-10-07 07:25:00|346.15|343.75|345.32|342.92|346.84|344.44|345.32|342.92|0
1633591800000|2021-10-07 07:30:00|345.39|342.99|346.42|344.02|346.42|344.02|344.21|341.81|0
1633592100000|2021-10-07 07:35:00|346.28|343.88|345.18|342.78|346.28|343.88|344.9|342.5|0
1633592400000|2021-10-07 07:40:00|345.45|343.05|345.45|343.05|346.14|343.74|344.9|342.5|0
1633592700000|2021-10-07 07:45:00|345.31|342.91|344.9|342.5|346|343.6|344.9|342.5|0
1633593000000|2021-10-07 07:50:00|344.97|342.57|344.62|342.22|345.03|342.63|343.65|341.25|0
1633593300000|2021-10-07 07:55:00|344.48|342.08|343.51|341.11|344.76|342.36|343.24|340.84|0
1633593600000|2021-10-07 08:00:00|343.93|341.53|345.17|342.77|345.3|342.9|343.65|341.25|0
1633593900000|2021-10-07 08:05:00|345.03|342.63|344.34|341.94|345.17|342.77|343.37|340.97|0
1633594200000|2021-10-07 08:10:00|344.61|342.21|345.44|343.04|345.58|343.18|344.47|342.07|0
1633594500000|2021-10-07 08:15:00|345.58|343.18|346.27|343.87|346.82|344.42|345.3|342.9|0
1633594800000|2021-10-07 08:20:00|346.13|343.73|346.82|344.42|347.31|344.91|345.99|343.59|0
1633595100000|2021-10-07 08:25:00|346.89|344.49|345.57|343.17|346.96|344.56|345.57|343.17|0
1633595400000|2021-10-07 08:30:00|345.71|343.31|344.33|341.93|345.71|343.31|343.78|341.38|0
1633595700000|2021-10-07 08:35:00|344.19|341.79|343.64|341.24|344.19|341.79|342.81|340.41|0
1633596000000|2021-10-07 08:40:00|343.5|341.1|343.5|341.1|343.63|341.23|342.81|340.41|0
1633596300000|2021-10-07 08:45:00|343.63|341.23|342.39|339.99|343.77|341.37|341.85|339.45|0
1633596600000|2021-10-07 08:50:00|342.47|340.07|342.39|339.99|342.53|340.13|341.57|339.17|0
1633596900000|2021-10-07 08:55:00|342.26|339.86|343.35|340.95|343.9|341.5|341.98|339.58|0
1633597200000|2021-10-07 09:00:00|343.49|341.09|343.9|341.5|344.32|341.92|343.22|340.82|0
1633597500000|2021-10-07 09:05:00|343.76|341.36|343.63|341.23|344.04|341.64|343.35|340.95|0
1633597800000|2021-10-07 09:10:00|343.76|341.36|344.31|341.91|344.31|341.91|343.35|340.95|0
1633598100000|2021-10-07 09:15:00|344.17|341.77|344.45|342.05|344.59|342.19|343.9|341.5|0
1633598400000|2021-10-07 09:20:00|344.31|341.91|344.59|342.19|345|342.6|343.9|341.5|0
1633598700000|2021-10-07 09:25:00|344.72|342.32|344.86|342.46|345.14|342.74|344.45|342.05|0
1633599000000|2021-10-07 09:30:00|345|342.6|343.89|341.49|345|342.6|343.89|341.49|0
1633599300000|2021-10-07 09:35:00|344.03|341.63|344.3|341.9|344.38|341.98|343.2|340.8|0
1633599600000|2021-10-07 09:40:00|344.44|342.04|344.99|342.59|345.13|342.73|344.24|341.84|0
1633599900000|2021-10-07 09:45:00|344.93|342.53|343.75|341.35|344.99|342.59|343.75|341.35|0
1633600200000|2021-10-07 09:50:00|343.89|341.49|343.06|340.66|344.3|341.9|343.06|340.66|0
1633600500000|2021-10-07 09:55:00|343.2|340.8|342.64|340.24|343.2|340.8|342.64|340.24|0
1633600800000|2021-10-07 10:00:00|341.96|339.56|341.27|338.87|341.96|339.56|340.58|338.18|0
1633601100000|2021-10-07 10:05:00|341.41|339.01|341.13|338.73|341.41|339.01|340.99|338.59|0
1633601400000|2021-10-07 10:10:00|340.99|338.59|341.4|339|341.68|339.28|340.72|338.32|0
1633601700000|2021-10-07 10:15:00|341.34|338.94|341.81|339.41|341.95|339.55|341.34|338.94|0
1633602000000|2021-10-07 10:20:00|341.88|339.48|342.64|340.24|342.77|340.37|341.47|339.07|0
1633602300000|2021-10-07 10:25:00|342.5|340.1|343.05|340.65|343.05|340.65|342.22|339.82|0
1633602600000|2021-10-07 10:30:00|343.18|340.78|342.77|340.37|343.18|340.78|342.63|340.23|0
1633602900000|2021-10-07 10:35:00|342.63|340.23|341.94|339.54|342.63|340.23|341.81|339.41|0
1633603200000|2021-10-07 10:40:00|341.81|339.41|341.67|339.27|342.08|339.68|341.53|339.13|0
1633603500000|2021-10-07 10:45:00|341.53|339.13|340.98|338.58|341.8|339.4|340.98|338.58|0
1633603800000|2021-10-07 10:50:00|340.84|338.44|340.16|337.76|341.12|338.72|340.16|337.76|0
1633604100000|2021-10-07 10:55:00|340.02|337.62|338.24|335.84|340.16|337.76|338.11|335.71|0
1633604400000|2021-10-07 11:00:00|338.38|335.98|338.1|335.7|338.51|336.11|336.06|333.66|0
1633604700000|2021-10-07 11:05:00|337.97|335.57|337.01|334.61|337.97|335.57|336.74|334.34|0
1633605000000|2021-10-07 11:10:00|336.88|334.48|336.33|333.93|337.01|334.61|335.86|333.46|0
1633605300000|2021-10-07 11:15:00|336.47|334.07|335.24|332.84|336.47|334.07|334.84|332.44|0
1633605600000|2021-10-07 11:20:00|335.11|332.71|334.77|332.37|335.52|333.12|334.7|332.3|0
1633605900000|2021-10-07 11:25:00|334.84|332.44|335.32|332.92|338.35|335.95|334.43|332.03|0
1633606200000|2021-10-07 11:30:00|335.45|333.05|336.06|333.66|336.67|334.27|335.32|332.92|0
1633606500000|2021-10-07 11:35:00|336.13|333.73|335.18|332.78|336.13|333.73|334.5|332.1|0
1633606800000|2021-10-07 11:40:00|335.04|332.64|335.45|333.05|335.86|333.46|335.04|332.64|0
1633607100000|2021-10-07 11:45:00|335.58|333.18|335.31|332.91|335.58|333.18|334.77|332.37|0
1633607400000|2021-10-07 11:50:00|335.17|332.77|335.99|333.59|335.99|333.59|335.04|332.64|0
1633607700000|2021-10-07 11:55:00|335.85|333.45|336.12|333.72|336.66|334.26|335.85|333.45|0
1633608000000|2021-10-07 12:00:00|335.98|333.58|335.58|333.18|336.39|333.99|335.44|333.04|0
1633608300000|2021-10-07 12:05:00|335.44|333.04|336.25|333.85|336.25|333.85|335.3|332.9|0
1633608600000|2021-10-07 12:10:00|336.39|333.99|336.66|334.26|337.07|334.67|336.25|333.85|0
1633608900000|2021-10-07 12:15:00|336.79|334.39|336.79|334.39|336.93|334.53|336.38|333.98|0
1633609200000|2021-10-07 12:20:00|336.93|334.53|336.52|334.12|336.93|334.53|336.38|333.98|0
1633609500000|2021-10-07 12:25:00|336.38|333.98|336.38|333.98|336.38|333.98|335.7|333.3|0
1633609800000|2021-10-07 12:30:00|336.24|333.84|336.92|334.52|337.6|335.2|336.24|333.84|0
1633610100000|2021-10-07 12:35:00|337.06|334.66|335.97|333.57|337.06|334.66|335.7|333.3|0
1633610400000|2021-10-07 12:40:00|335.83|333.43|334.61|332.21|335.97|333.57|333.8|331.4|0
1633610700000|2021-10-07 12:45:00|334.75|332.35|335.29|332.89|335.29|332.89|334.07|331.67|0
1633611000000|2021-10-07 12:50:00|335.15|332.75|335.15|332.75|335.29|332.89|334.61|332.21|0
1633611300000|2021-10-07 12:55:00|335.29|332.89|336.1|333.7|336.23|333.83|335.15|332.75|0
1633611600000|2021-10-07 13:00:00|335.96|333.56|337.05|334.65|337.18|334.78|335.83|333.43|0
1633611900000|2021-10-07 13:05:00|337.18|334.78|337.72|335.32|338.13|335.73|336.91|334.51|0
1633612200000|2021-10-07 13:10:00|337.86|335.46|338.95|336.55|338.95|336.55|337.86|335.46|0
1633612500000|2021-10-07 13:15:00|338.81|336.41|339.36|336.96|339.49|337.09|337.72|335.32|0
1633612800000|2021-10-07 13:20:00|339.08|336.68|339.63|337.23|339.76|337.36|338.67|336.27|0
1633613100000|2021-10-07 13:25:00|339.76|337.36|339.63|337.23|340.86|338.46|339.08|336.68|0
1633613400000|2021-10-07 13:30:00|339.08|336.68|332.3|329.9|340.03|337.63|331.9|329.5|0
1633613700000|2021-10-07 13:35:00|331.9|329.5|331.72|329.32|333.52|331.12|329.62|327.22|0
1633614000000|2021-10-07 13:40:00|331.04|328.64|333.6|331.2|334.14|331.74|330.11|327.71|0
1633614300000|2021-10-07 13:45:00|332.52|330.12|333.87|331.47|335.08|332.68|331.71|329.31|0
1633614600000|2021-10-07 13:50:00|333.73|331.33|330.9|328.5|333.73|331.33|328.9|326.5|0
1633614900000|2021-10-07 13:55:00|330.64|328.24|327.16|324.76|331.17|328.77|327.16|324.76|0
1633615200000|2021-10-07 14:00:00|327.03|324.63|324.56|322.16|327.56|325.16|324.24|321.84|0
1633615500000|2021-10-07 14:05:00|324.3|321.9|325.22|322.82|326.55|324.15|324.03|321.63|0
1633615800000|2021-10-07 14:10:00|325.36|322.96|324.03|321.63|325.49|323.09|323.5|321.1|0
1633616100000|2021-10-07 14:15:00|323.63|321.23|323.37|320.97|324.43|322.03|322.31|319.91|0
1633616400000|2021-10-07 14:20:00|323.24|320.84|324.03|321.63|324.03|321.63|321.79|319.39|0
1633616700000|2021-10-07 14:25:00|323.89|321.49|323.5|321.1|324.56|322.16|322.84|320.44|0
1633617000000|2021-10-07 14:30:00|323.23|320.83|322.64|320.24|324.16|321.76|322.18|319.78|0
1633617300000|2021-10-07 14:35:00|322.44|320.04|325.88|323.48|326.01|323.61|322.18|319.78|0
1633617600000|2021-10-07 14:40:00|325.74|323.34|324.95|322.55|325.74|323.34|323.89|321.49|0
1633617900000|2021-10-07 14:45:00|324.81|322.41|323.62|321.22|325.21|322.81|323.62|321.22|0
1633618200000|2021-10-07 14:50:00|323.75|321.35|323.22|320.82|323.89|321.49|322.83|320.43|0
1633618500000|2021-10-07 14:55:00|323.09|320.69|323.49|321.09|323.75|321.35|322.83|320.43|0
1633618800000|2021-10-07 15:00:00|323.22|320.82|323.62|321.22|324.54|322.14|323.09|320.69|0
1633619100000|2021-10-07 15:05:00|323.35|320.95|324.94|322.54|324.94|322.54|323.35|320.95|0
1633619400000|2021-10-07 15:10:00|324.8|322.4|325.47|323.07|326|323.6|324.54|322.14|0
1633619700000|2021-10-07 15:15:00|325.33|322.93|327.19|324.79|327.99|325.59|325.2|322.8|0
1633620000000|2021-10-07 15:20:00|327.06|324.66|326.26|323.86|327.19|324.79|325.73|323.33|0
1633620300000|2021-10-07 15:25:00|326.39|323.99|326.12|323.72|327.06|324.66|325.33|322.93|0
1633620600000|2021-10-07 15:30:00|325.99|323.59|325.33|322.93|326.39|323.99|325.19|322.79|0
1633620900000|2021-10-07 15:35:00|325.46|323.06|324.79|322.39|325.46|323.06|324.53|322.13|0
1633621200000|2021-10-07 15:40:00|324.93|322.53|324|321.6|325.06|322.66|323.73|321.33|0
1633621500000|2021-10-07 15:45:00|323.87|321.47|324.13|321.73|324.26|321.86|323.73|321.33|0
1633621800000|2021-10-07 15:50:00|324|321.6|324.26|321.86|325.19|322.79|323.86|321.46|0
1633622100000|2021-10-07 15:55:00|324.13|321.73|323.81|321.41|324.13|321.73|323.07|320.67|0
1633622400000|2021-10-07 16:00:00|323.94|321.54|324.07|321.67|324.21|321.81|323.02|320.62|0
1633622700000|2021-10-07 16:05:00|323.94|321.54|324.86|322.46|325.53|323.13|323.81|321.41|0
1633623000000|2021-10-07 16:10:00|325|322.6|326.05|323.65|326.72|324.32|325|322.6|0
1633623300000|2021-10-07 16:15:00|325.92|323.52|325.52|323.12|326.98|324.58|325.39|322.99|0
1633623600000|2021-10-07 16:20:00|325.39|322.99|324.99|322.59|326.05|323.65|324.73|322.33|0
1633623900000|2021-10-07 16:25:00|325.12|322.72|325.78|323.38|325.92|323.52|324.86|322.46|0
1633624200000|2021-10-07 16:30:00|325.65|323.25|324.99|322.59|325.65|323.25|324.72|322.32|0
1633624500000|2021-10-07 16:35:00|325.12|322.72|324.33|321.93|325.25|322.85|324.33|321.93|0
1633624800000|2021-10-07 16:40:00|324.46|322.06|325.78|323.38|326.31|323.91|324.46|322.06|0
1633625100000|2021-10-07 16:45:00|325.65|323.25|326.71|324.31|327.24|324.84|325.51|323.11|0
1633625400000|2021-10-07 16:50:00|326.84|324.44|326.17|323.77|327.37|324.97|326.04|323.64|0
1633625700000|2021-10-07 16:55:00|326.04|323.64|324.98|322.58|326.17|323.77|324.85|322.45|0
1633626000000|2021-10-07 17:00:00|325.11|322.71|325.77|323.37|326.3|323.9|325.11|322.71|0
1633626300000|2021-10-07 17:05:00|325.9|323.5|326.3|323.9|327.1|324.7|325.64|323.24|0
1633626600000|2021-10-07 17:10:00|326.43|324.03|326.17|323.77|326.7|324.3|326.03|323.63|0
1633626900000|2021-10-07 17:15:00|326.3|323.9|325.9|323.5|326.3|323.9|325.63|323.23|0
1633627200000|2021-10-07 17:20:00|325.77|323.37|324.18|321.78|326.69|324.29|324.18|321.78|0
1633627500000|2021-10-07 17:25:00|324.31|321.91|323.25|320.85|324.71|322.31|323.25|320.85|0
1633627800000|2021-10-07 17:30:00|323.38|320.98|324.17|321.77|324.7|322.3|323.25|320.85|0
1633628100000|2021-10-07 17:35:00|324.44|322.04|324.83|322.43|325.1|322.7|323.64|321.24|0
1633628400000|2021-10-07 17:40:00|324.97|322.57|324.57|322.17|324.97|322.57|324.43|322.03|0
1633628700000|2021-10-07 17:45:00|324.43|322.03|325.89|323.49|325.89|323.49|324.43|322.03|0
1633629000000|2021-10-07 17:50:00|326.03|323.63|325.89|323.49|326.96|324.56|325.76|323.36|0
1633629300000|2021-10-07 17:55:00|325.76|323.36|326.39|323.99|326.79|324.39|325.36|322.96|0
1633629600000|2021-10-07 18:00:00|326.52|324.12|328.34|325.94|329.28|326.88|326.12|323.72|0
1633629900000|2021-10-07 18:05:00|328.61|326.21|327.93|325.53|328.61|326.21|327.27|324.87|0
1633630200000|2021-10-07 18:10:00|328.07|325.67|327.53|325.13|328.74|326.34|327.26|324.86|0
1633630500000|2021-10-07 18:15:00|327.4|325|327.66|325.26|327.93|325.53|327.13|324.73|0
1633630800000|2021-10-07 18:20:00|327.8|325.4|328.73|326.33|328.87|326.47|327.26|324.86|0
1633631100000|2021-10-07 18:25:00|328.87|326.47|329.27|326.87|329.81|327.41|328.73|326.33|0
1633631400000|2021-10-07 18:30:00|329|326.6|329.4|327|330.34|327.94|328.6|326.2|0
1633631700000|2021-10-07 18:35:00|329.67|327.27|330.34|327.94|330.74|328.34|329.13|326.73|0
1633632000000|2021-10-07 18:40:00|330.47|328.07|332.09|329.69|332.36|329.96|330.34|327.94|0
1633632300000|2021-10-07 18:45:00|332.23|329.83|333.43|331.03|333.63|331.23|330.33|327.93|0
1633632600000|2021-10-07 18:50:00|333.49|331.09|334.57|332.17|335.79|333.39|333.49|331.09|0
1633632900000|2021-10-07 18:55:00|334.71|332.31|335.11|332.71|335.25|332.85|333.49|331.09|0
1633633200000|2021-10-07 19:00:00|335.52|333.12|334.7|332.3|336.47|334.07|334.3|331.9|0
1633633500000|2021-10-07 19:05:00|334.43|332.03|332.54|330.14|334.43|332.03|332.54|330.14|0
1633633800000|2021-10-07 19:10:00|332.68|330.28|331.33|328.93|333.76|331.36|331.2|328.8|0
1633634100000|2021-10-07 19:15:00|331.6|329.2|330.93|328.53|332.14|329.74|330.39|327.99|0
1633634400000|2021-10-07 19:20:00|331.06|328.66|332|329.6|332|329.6|330.52|328.12|0
1633634700000|2021-10-07 19:25:00|331.86|329.46|332.54|330.14|333.75|331.35|331.86|329.46|0
1633635000000|2021-10-07 19:30:00|332.81|330.41|332.94|330.54|333.61|331.21|332.13|329.73|0
1633635300000|2021-10-07 19:35:00|332.8|330.4|334.96|332.56|334.96|332.56|332.8|330.4|0
1633635600000|2021-10-07 19:40:00|334.56|332.16|337.27|334.87|337.27|334.87|333.74|331.34|0
1633635900000|2021-10-07 19:45:00|337.54|335.14|334.41|332.01|338.08|335.68|334.41|332.01|0
1633636200000|2021-10-07 19:50:00|334.75|332.35|335.97|333.57|338.56|336.16|334.75|332.35|0
1633636500000|2021-10-07 19:55:00|336.38|333.98|337.74|335.34|339.51|337.11|336.38|333.98|0
1633636800000|2021-10-07 20:00:00|337.33|334.93|336.1|333.7|337.6|335.2|335.56|333.16|0
1633637100000|2021-10-07 20:05:00|335.96|333.56|337.19|334.79|337.32|334.92|335.83|333.43|0
1633637400000|2021-10-07 20:10:00|337.05|334.65|336.91|334.51|337.19|334.79|336.1|333.7|0
1633637700000|2021-10-07 20:15:00|337.38|334.58|336.43|333.63|337.52|334.72|336.29|333.49|0
1633638000000|2021-10-07 20:20:00|336.57|333.77|336.7|333.9|336.7|333.9|336.16|333.36|0
1633638300000|2021-10-07 20:25:00|336.56|333.76|336.43|333.63|336.7|333.9|335.88|333.08|0
1633638600000|2021-10-07 20:30:00|336.29|333.49|335.88|333.08|336.56|333.76|335.88|333.08|0
1633638900000|2021-10-07 20:35:00|336.02|333.22|335.74|332.94|336.15|333.35|335.74|332.94|0
1633639200000|2021-10-07 20:40:00|335.88|333.08|335.88|333.08|335.88|333.08|335.2|332.4|0
1633639500000|2021-10-07 20:45:00|336.01|333.21|338.33|335.53|338.33|335.53|336.01|333.21|0
1633639800000|2021-10-07 20:50:00|338.46|335.66|337.44|334.64|338.46|335.66|337.23|334.43|0
1633640100000|2021-10-07 20:55:00|337.64|334.84|337.67|334.87|337.78|334.98|337.44|334.64|0
1633640400000|2021-10-07 21:00:00|337.61|334.81|337.3|334.5|337.63|334.83|337.3|334.5|0
1633640700000|2021-10-07 21:05:00|337.31|334.51|337.08|334.28|337.31|334.51|337.02|334.22|0
1633641000000|2021-10-07 21:10:00|337.09|334.29|337.13|334.33|337.13|334.33|337.02|334.22|0
1633641300000|2021-10-07 21:15:00|337.15|334.35|337.37|334.57|337.39|334.59|337.09|334.29|0
1633641600000|2021-10-07 21:20:00|337.31|334.51|337.13|334.33|337.35|334.55|336.99|334.19|0
1633641900000|2021-10-07 21:25:00|337.27|334.47|337.23|334.43|337.27|334.47|337.21|334.41|0
1633642200000|2021-10-07 21:30:00|337.29|334.49|337.17|334.37|337.29|334.49|337.17|334.37|0
1633642500000|2021-10-07 21:35:00|337.16|334.36|337.08|334.28|337.16|334.36|337.08|334.28|0
1633643100000|2021-10-07 21:45:00|337.12|334.32|337.18|334.38|337.18|334.38|337.12|334.32|0
1633643400000|2021-10-07 21:50:00|337.32|334.52|337.29|334.49|337.46|334.66|337.23|334.43|0
1633643700000|2021-10-07 21:55:00|337.28|334.48|337.19|334.39|337.35|334.55|337.19|334.39|0
1633644000000|2021-10-07 22:00:00|337.28|334.48|335.98|333.18|337.83|335.03|335.85|333.05|0
1633644300000|2021-10-07 22:05:00|335.92|333.12|335.71|332.91|336.39|333.59|335.44|332.64|0
1633644600000|2021-10-07 22:10:00|335.58|332.78|336.25|333.45|336.46|333.66|335.44|332.64|0
1633644900000|2021-10-07 22:15:00|336.19|333.39|336.39|333.59|337.2|334.4|336.12|333.32|0
1633645200000|2021-10-07 22:20:00|336.12|333.32|336.39|333.59|336.87|334.07|335.98|333.18|0
1633645500000|2021-10-07 22:25:00|336.38|333.58|336.25|333.45|336.66|333.86|335.98|333.18|0
1633645800000|2021-10-07 22:30:00|336.66|333.86|336.79|333.99|336.93|334.13|336.11|333.31|0
1633646100000|2021-10-07 22:35:00|336.86|334.06|336.04|333.24|336.93|334.13|335.97|333.17|0
1633646400000|2021-10-07 22:40:00|336.11|333.31|336.31|333.51|336.38|333.58|335.84|333.04|0
1633646700000|2021-10-07 22:45:00|336.38|333.58|335.43|332.63|336.51|333.71|335.43|332.63|0
1633647000000|2021-10-07 22:50:00|335.36|332.56|335.63|332.83|335.7|332.9|334.75|331.95|0
1633647300000|2021-10-07 22:55:00|335.56|332.76|334.61|331.81|335.56|332.76|334.47|331.67|0
1633647600000|2021-10-07 23:00:00|334.34|331.54|333.93|331.13|334.34|331.54|333.52|330.72|0
1633647900000|2021-10-07 23:05:00|333.79|330.99|334.06|331.26|334.2|331.4|333.39|330.59|0
1633648200000|2021-10-07 23:10:00|333.93|331.13|334.33|331.53|334.74|331.94|333.79|330.99|0
1633648500000|2021-10-07 23:15:00|334.6|331.8|335.01|332.21|335.28|332.48|334.47|331.67|0
1633648800000|2021-10-07 23:20:00|335.14|332.34|335.08|332.28|335.41|332.61|334.87|332.07|0
1633649100000|2021-10-07 23:25:00|335.14|332.34|334.33|331.53|335.14|332.34|334.19|331.39|0
1633649400000|2021-10-07 23:30:00|334.19|331.39|334.73|331.93|335.27|332.47|334.19|331.39|0
1633649700000|2021-10-07 23:35:00|334.87|332.07|334.86|332.06|334.87|332.07|334.32|331.52|0
1633650000000|2021-10-07 23:40:00|334.73|331.93|334.86|332.06|335.07|332.27|334.59|331.79|0
1633650300000|2021-10-07 23:45:00|335|332.2|333.37|330.57|335.2|332.4|333.37|330.57|0
1633650600000|2021-10-07 23:50:00|333.51|330.71|332.29|329.49|333.51|330.71|332.16|329.36|0
1633650900000|2021-10-07 23:55:00|332.16|329.36|332.15|329.35|332.42|329.62|331.75|328.95|0
1633651200000|2021-10-08 00:00:00|332.29|329.49|333.77|330.97|334.04|331.24|332.29|329.49|0
1633651500000|2021-10-08 00:05:00|333.91|331.11|335.94|333.14|336.08|333.28|333.37|330.57|0
1633651800000|2021-10-08 00:10:00|335.8|333|337.37|334.57|337.57|334.77|335.67|332.87|0
1633652100000|2021-10-08 00:15:00|337.16|334.36|338.25|335.45|338.93|336.13|336.48|333.68|0
1633652400000|2021-10-08 00:20:00|338.39|335.59|337.57|334.77|339.21|336.41|337.57|334.77|0
1633652700000|2021-10-08 00:25:00|337.43|334.63|336.61|333.81|337.98|335.18|335.39|332.59|0
1633653000000|2021-10-08 00:30:00|336.75|333.95|337.15|334.35|337.43|334.63|335.66|332.86|0
1633653300000|2021-10-08 00:35:00|337.02|334.22|335.86|333.06|338.32|335.52|335.39|332.59|0
1633653600000|2021-10-08 00:40:00|335.46|332.66|334.71|331.91|335.46|332.66|333.49|330.69|0
1633653900000|2021-10-08 00:45:00|334.57|331.77|334.03|331.23|334.84|332.04|333.76|330.96|0
1633654200000|2021-10-08 00:50:00|333.89|331.09|333.75|330.95|334.3|331.5|333.35|330.55|0
1633654500000|2021-10-08 00:55:00|333.89|331.09|333.21|330.41|333.96|331.16|332.94|330.14|0
1633654800000|2021-10-08 01:00:00|333.35|330.55|333.62|330.82|333.62|330.82|332.81|330.01|0
1633655100000|2021-10-08 01:05:00|333.48|330.68|333.61|330.81|334.16|331.36|333.07|330.27|0
1633655400000|2021-10-08 01:10:00|333.55|330.75|333.34|330.54|334.02|331.22|332.8|330|0
1633655700000|2021-10-08 01:15:00|333.21|330.41|333.28|330.48|334.15|331.35|331.99|329.19|0
1633656000000|2021-10-08 01:20:00|333.34|330.54|333.81|331.01|334.15|331.35|332.87|330.07|0
1633656300000|2021-10-08 01:25:00|333.88|331.08|333.47|330.67|334.08|331.28|333.34|330.54|0
1633656600000|2021-10-08 01:30:00|333.34|330.54|333.06|330.26|334.01|331.21|332.26|329.46|0
1633656900000|2021-10-08 01:35:00|333.2|330.4|332.25|329.45|333.87|331.07|332.25|329.45|0
1633657200000|2021-10-08 01:40:00|332.39|329.59|331.98|329.18|332.93|330.13|331.85|329.05|0
1633657500000|2021-10-08 01:45:00|332.12|329.32|332.25|329.45|332.25|329.45|330.64|327.84|0
1633657800000|2021-10-08 01:50:00|332.38|329.58|332.65|329.85|333.06|330.26|331.84|329.04|0
1633658100000|2021-10-08 01:55:00|332.52|329.72|333.06|330.26|333.46|330.66|332.52|329.72|0
1633658400000|2021-10-08 02:00:00|332.99|330.19|332.99|330.19|333.19|330.39|332.11|329.31|0
1633658700000|2021-10-08 02:05:00|332.92|330.12|332.24|329.44|333.19|330.39|332.24|329.44|0
1633659000000|2021-10-08 02:10:00|332.31|329.51|332.11|329.31|332.65|329.85|331.84|329.04|0
1633659300000|2021-10-08 02:15:00|332.24|329.44|332.91|330.11|332.91|330.11|331.84|329.04|0
1633659600000|2021-10-08 02:20:00|333.05|330.25|333.72|330.92|333.86|331.06|332.78|329.98|0
1633659900000|2021-10-08 02:25:00|333.59|330.79|332.37|329.57|334.06|331.26|332.37|329.57|0
1633660200000|2021-10-08 02:30:00|332.23|329.43|332.23|329.43|332.64|329.84|331.83|329.03|0
1633660500000|2021-10-08 02:35:00|332.1|329.3|332.77|329.97|332.77|329.97|331.83|329.03|0
1633660800000|2021-10-08 02:40:00|332.71|329.91|333.17|330.37|333.31|330.51|332.37|329.57|0
1633661100000|2021-10-08 02:45:00|333.04|330.24|333.31|330.51|333.44|330.64|332.77|329.97|0
1633661400000|2021-10-08 02:50:00|333.17|330.37|333.04|330.24|333.31|330.51|332.84|330.04|0
1633661700000|2021-10-08 02:55:00|332.9|330.1|332.76|329.96|333.3|330.5|332.5|329.7|0
1633662000000|2021-10-08 03:00:00|332.63|329.83|333.3|330.5|333.44|330.64|332.63|329.83|0
1633662300000|2021-10-08 03:05:00|333.17|330.37|332.97|330.17|333.24|330.44|332.76|329.96|0
1633662600000|2021-10-08 03:10:00|333.03|330.23|333.03|330.23|333.57|330.77|332.89|330.09|0
1633662900000|2021-10-08 03:15:00|332.96|330.16|334.65|331.85|334.92|332.12|332.62|329.82|0
1633663200000|2021-10-08 03:20:00|334.51|331.71|336|333.2|336.41|333.61|334.51|331.71|0
1633663500000|2021-10-08 03:25:00|335.87|333.07|336.27|333.47|336.68|333.88|335.67|332.87|0
1633663800000|2021-10-08 03:30:00|335.87|333.07|335.73|332.93|336.14|333.34|335.19|332.39|0
1633664100000|2021-10-08 03:35:00|335.59|332.79|335.59|332.79|335.73|332.93|335.19|332.39|0
1633664400000|2021-10-08 03:40:00|335.46|332.66|335.53|332.73|335.86|333.06|335.45|332.65|0
1633664700000|2021-10-08 03:45:00|335.59|332.79|336.4|333.6|336.54|333.74|335.45|332.65|0
1633665000000|2021-10-08 03:50:00|336.27|333.47|336.67|333.87|336.81|334.01|335.86|333.06|0
1633665300000|2021-10-08 03:55:00|336.81|334.01|336.33|333.53|337.08|334.28|336.26|333.46|0
1633665600000|2021-10-08 04:00:00|336.4|333.6|336.94|334.14|337.22|334.42|336.26|333.46|0
1633665900000|2021-10-08 04:05:00|337.08|334.28|336.4|333.6|337.08|334.28|336.4|333.6|0
1633666200000|2021-10-08 04:10:00|336.26|333.46|336.26|333.46|336.67|333.87|336.12|333.32|0
1633666500000|2021-10-08 04:15:00|336.39|333.59|336.12|333.32|336.39|333.59|335.99|333.19|0
1633666800000|2021-10-08 04:20:00|334.68|331.88|334.68|331.88|334.95|332.15|334.68|331.88|0
1633667100000|2021-10-08 04:25:00|334.81|332.01|334.95|332.15|335.08|332.28|334.4|331.6|0
1633667400000|2021-10-08 04:30:00|334.81|332.01|334.13|331.33|334.95|332.15|333.93|331.13|0
1633667700000|2021-10-08 04:35:00|333.99|331.19|334.54|331.74|334.67|331.87|333.86|331.06|0
1633668000000|2021-10-08 04:40:00|334.53|331.73|334.2|331.4|334.81|332.01|334.13|331.33|0
1633668300000|2021-10-08 04:45:00|334.26|331.46|334.53|331.73|334.53|331.73|333.99|331.19|0
1633668600000|2021-10-08 04:50:00|334.8|332|334.94|332.14|335.07|332.27|334.67|331.87|0
1633668900000|2021-10-08 04:55:00|335.07|332.27|335.62|332.82|335.89|333.09|335.07|332.27|0
1633669200000|2021-10-08 05:00:00|335.75|332.95|334.66|331.86|335.75|332.95|334.39|331.59|0
1633669500000|2021-10-08 05:05:00|334.53|331.73|336.02|333.22|336.98|334.18|334.53|331.73|0
1633669800000|2021-10-08 05:10:00|335.89|333.09|336.84|334.04|337.66|334.86|335.89|333.09|0
1633670100000|2021-10-08 05:15:00|336.98|334.18|336.43|333.63|337.39|334.59|336.43|333.63|0
1633670400000|2021-10-08 05:20:00|336.29|333.49|337.11|334.31|337.25|334.45|335.88|333.08|0
1633670700000|2021-10-08 05:25:00|336.97|334.17|337.25|334.45|337.66|334.86|336.84|334.04|0
1633671000000|2021-10-08 05:30:00|336.97|334.17|336.97|334.17|337.59|334.79|336.29|333.49|0
1633671300000|2021-10-08 05:35:00|337.11|334.31|336.77|333.97|337.59|334.79|336.69|333.89|0
1633671600000|2021-10-08 05:40:00|336.83|334.03|335.6|332.8|336.83|334.03|334.72|331.92|0
1633671900000|2021-10-08 05:45:00|335.46|332.66|334.78|331.98|336.28|333.48|334.58|331.78|0
1633672200000|2021-10-08 05:50:00|334.92|332.12|336.14|333.34|336.14|333.34|334.85|332.05|0
1633672500000|2021-10-08 05:55:00|336.01|333.21|337.23|334.43|337.23|334.43|335.19|332.39|0
1633672800000|2021-10-08 06:00:00|337.1|334.3|336.55|333.75|337.1|334.3|335.32|332.52|0
1633673100000|2021-10-08 06:05:00|336.69|333.89|336.27|333.47|336.69|333.89|335.32|332.52|0
1633673400000|2021-10-08 06:10:00|336.35|333.55|335.52|332.72|337.64|334.84|334.91|332.11|0
1633673700000|2021-10-08 06:15:00|335.45|332.65|335.32|332.52|335.59|332.79|335.04|332.24|0
1633674000000|2021-10-08 06:20:00|335.45|332.65|335.31|332.51|336.13|333.33|335.31|332.51|0
1633674300000|2021-10-08 06:25:00|335.45|332.65|335.04|332.24|336.13|333.33|335.04|332.24|0
1633674600000|2021-10-08 06:30:00|335.18|332.38|334.49|331.69|335.18|332.38|334.09|331.29|0
1633674900000|2021-10-08 06:35:00|334.29|331.49|335.11|332.31|335.85|333.05|334.29|331.49|0
1633675200000|2021-10-08 06:40:00|335.17|332.37|334.63|331.83|335.58|332.78|334.35|331.55|0
1633675500000|2021-10-08 06:45:00|334.76|331.96|334.76|331.96|334.9|332.1|333.95|331.15|0
1633675800000|2021-10-08 06:50:00|334.9|332.1|334.76|331.96|335.17|332.37|334.49|331.69|0
1633676100000|2021-10-08 06:55:00|334.89|332.09|334.48|331.68|335.44|332.64|334.48|331.68|0
1633676400000|2021-10-08 07:00:00|334.08|331.28|332.72|329.92|334.35|331.55|332.25|329.45|0
1633676700000|2021-10-08 07:05:00|332.38|329.98|330.76|328.36|332.86|330.46|329.81|327.41|0
1633677000000|2021-10-08 07:10:00|330.62|328.22|331.97|329.57|332.11|329.71|330.22|327.82|0
1633677300000|2021-10-08 07:15:00|332.24|329.84|334.41|332.01|335.09|332.69|331.84|329.44|0
1633677600000|2021-10-08 07:20:00|334.14|331.74|334.41|332.01|335.64|333.24|334.14|331.74|0
1633677900000|2021-10-08 07:25:00|334.55|332.15|335.23|332.83|335.5|333.1|333.19|330.79|0
1633678200000|2021-10-08 07:30:00|335.77|333.37|336.59|334.19|337.41|335.01|335.77|333.37|0
1633678500000|2021-10-08 07:35:00|336.86|334.46|335.5|333.1|337.41|335.01|335.43|333.03|0
1633678800000|2021-10-08 07:40:00|335.36|332.96|334.95|332.55|335.91|333.51|334.68|332.28|0
1633679100000|2021-10-08 07:45:00|334.88|332.48|334.54|332.14|334.95|332.55|334|331.6|0
1633679400000|2021-10-08 07:50:00|334.67|332.27|335.22|332.82|335.22|332.82|333.72|331.32|0
1633679700000|2021-10-08 07:55:00|334.95|332.55|335.22|332.82|335.63|333.23|334.81|332.41|0
1633680000000|2021-10-08 08:00:00|335.35|332.95|335.9|333.5|335.9|333.5|334.4|332|0
1633680300000|2021-10-08 08:05:00|335.83|333.43|335.35|332.95|335.9|333.5|334.12|331.72|0
1633680600000|2021-10-08 08:10:00|335.21|332.81|336.71|334.31|336.71|334.31|335.08|332.68|0
1633680900000|2021-10-08 08:15:00|336.58|334.18|336.3|333.9|336.99|334.59|336.16|333.76|0
1633681200000|2021-10-08 08:20:00|336.44|334.04|335.55|333.15|336.71|334.31|335.07|332.67|0
1633681500000|2021-10-08 08:25:00|335.62|333.22|335.61|333.21|336.84|334.44|335.61|333.21|0
1633681800000|2021-10-08 08:30:00|335.69|333.29|336.57|334.17|336.57|334.17|335.48|333.08|0
1633682100000|2021-10-08 08:35:00|336.84|334.44|336.98|334.58|337.39|334.99|336.57|334.17|0
1633682400000|2021-10-08 08:40:00|336.84|334.44|336.7|334.3|336.98|334.58|336.57|334.17|0
1633682700000|2021-10-08 08:45:00|336.64|334.24|336.29|333.89|336.84|334.44|335.47|333.07|0
1633683000000|2021-10-08 08:50:00|336.22|333.82|339.17|336.77|340.06|337.66|336.22|333.82|0
1633683300000|2021-10-08 08:55:00|339.3|336.9|339.44|337.04|339.58|337.18|338.75|336.35|0
1633683600000|2021-10-08 09:00:00|339.3|336.9|339.44|337.04|340.13|337.73|338.34|335.94|0
1633683900000|2021-10-08 09:05:00|339.57|337.17|339.85|337.45|340.12|337.72|339.09|336.69|0
1633684200000|2021-10-08 09:10:00|339.92|337.52|340.12|337.72|340.12|337.72|339.92|337.52|0
1633684500000|2021-10-08 09:15:00|340.05|337.65|339.92|337.52|340.12|337.72|339.71|337.31|0
1633684800000|2021-10-08 09:20:00|339.98|337.58|339.98|337.58|339.98|337.58|339.57|337.17|0
1633685100000|2021-10-08 09:25:00|339.84|337.44|339.02|336.62|339.84|337.44|338.88|336.48|0
1633685400000|2021-10-08 09:30:00|339.15|336.75|339.01|336.61|339.43|337.03|338.67|336.27|0
1633685700000|2021-10-08 09:35:00|338.88|336.48|338.33|335.93|338.88|336.48|337.78|335.38|0
1633686000000|2021-10-08 09:40:00|338.4|336|337.09|334.69|338.46|336.06|336.82|334.42|0
1633686300000|2021-10-08 09:45:00|337.23|334.83|337.77|335.37|337.77|335.37|337.23|334.83|0
1633686600000|2021-10-08 09:50:00|337.71|335.31|336.88|334.48|337.77|335.37|336.88|334.48|0
1633686900000|2021-10-08 09:55:00|336.95|334.55|335.72|333.32|337.09|334.69|335.58|333.18|0
1633687200000|2021-10-08 10:00:00|335.86|333.46|335.38|332.98|336.13|333.73|335.04|332.64|0
1633687500000|2021-10-08 10:05:00|335.31|332.91|335.58|333.18|335.85|333.45|335.17|332.77|0
1633687800000|2021-10-08 10:10:00|335.44|333.04|334.45|332.05|335.58|333.18|334.18|331.78|0
1633688100000|2021-10-08 10:15:00|334.58|332.18|334.17|331.77|334.72|332.32|334.17|331.77|0
1633688400000|2021-10-08 10:20:00|334.31|331.91|334.85|332.45|335.54|333.14|334.17|331.77|0
1633688700000|2021-10-08 10:25:00|334.92|332.52|333.22|330.82|335.13|332.73|333.08|330.68|0
1633689000000|2021-10-08 10:30:00|333.35|330.95|332.67|330.27|333.76|331.36|332.4|330|0
1633689300000|2021-10-08 10:35:00|332.81|330.41|332.94|330.54|333.62|331.22|332.67|330.27|0
1633689600000|2021-10-08 10:40:00|333.08|330.68|333.21|330.81|333.48|331.08|332.94|330.54|0
1633689900000|2021-10-08 10:45:00|333.07|330.67|333.62|331.22|334.1|331.7|333.07|330.67|0
1633690200000|2021-10-08 10:50:00|333.48|331.08|333.89|331.49|334.16|331.76|333.48|331.08|0
1633690500000|2021-10-08 10:55:00|333.75|331.35|334.84|332.44|334.98|332.58|333.75|331.35|0
1633690800000|2021-10-08 11:00:00|334.7|332.3|333.2|330.8|334.7|332.3|332.93|330.53|0
1633691100000|2021-10-08 11:05:00|333.07|330.67|332.52|330.12|333.34|330.94|332.39|329.99|0
1633691400000|2021-10-08 11:10:00|332.66|330.26|332.79|330.39|333.07|330.67|332.52|330.12|0
1633691700000|2021-10-08 11:15:00|332.66|330.26|332.38|329.98|333.06|330.66|332.11|329.71|0
1633692000000|2021-10-08 11:20:00|332.32|329.92|331.7|329.3|332.79|330.39|331.7|329.3|0
1633692300000|2021-10-08 11:25:00|331.84|329.44|331.84|329.44|332.24|329.84|331.7|329.3|0
1633692600000|2021-10-08 11:30:00|331.77|329.37|333.19|330.79|333.19|330.79|331.56|329.16|0
1633692900000|2021-10-08 11:35:00|333.06|330.66|333.19|330.79|333.33|330.93|332.92|330.52|0
1633693200000|2021-10-08 11:40:00|333.33|330.93|333.05|330.65|333.33|330.93|332.58|330.18|0
1633693500000|2021-10-08 11:45:00|332.99|330.59|332.64|330.24|333.32|330.92|332.51|330.11|0
1633693800000|2021-10-08 11:50:00|332.51|330.11|332.91|330.51|333.05|330.65|332.37|329.97|0
1633694100000|2021-10-08 11:55:00|333.05|330.65|332.91|330.51|333.05|330.65|332.37|329.97|0
1633694400000|2021-10-08 12:00:00|332.98|330.58|333.32|330.92|333.32|330.92|332.77|330.37|0
1633694700000|2021-10-08 12:05:00|333.45|331.05|333.04|330.64|333.45|331.05|332.77|330.37|0
1633695000000|2021-10-08 12:10:00|333.18|330.78|332.77|330.37|333.45|331.05|332.63|330.23|0
1633695300000|2021-10-08 12:15:00|332.36|329.96|332.36|329.96|333.04|330.64|332.36|329.96|0
1633695600000|2021-10-08 12:20:00|332.23|329.83|329.92|327.52|332.23|329.83|329.92|327.52|0
1633695900000|2021-10-08 12:25:00|329.79|327.39|330.8|328.4|332.36|329.96|329.04|326.64|0
1633696200000|2021-10-08 12:30:00|330.73|328.33|335.49|333.09|338.99|336.59|330.73|328.33|0
1633696500000|2021-10-08 12:35:00|335.76|333.36|326.95|324.55|335.76|333.36|325.74|323.34|0
1633696800000|2021-10-08 12:40:00|327.09|324.69|332.49|330.09|333.17|330.77|326.82|324.42|0
1633697100000|2021-10-08 12:45:00|332.62|330.22|336.3|333.9|337.4|335|331.67|329.27|0
1633697400000|2021-10-08 12:50:00|336.58|334.18|333.16|330.76|336.58|334.18|333.16|330.76|0
1633697700000|2021-10-08 12:55:00|333.3|330.9|329.77|327.37|333.44|331.04|328.43|326.03|0
1633698000000|2021-10-08 13:00:00|329.44|327.04|329.64|327.24|331.53|329.13|328.56|326.16|0
1633698300000|2021-10-08 13:05:00|329.51|327.11|330.45|328.05|331.53|329.13|328.3|325.9|0
1633698600000|2021-10-08 13:10:00|330.31|327.91|330.45|328.05|331.26|328.86|328.97|326.57|0
1633698900000|2021-10-08 13:15:00|330.31|327.91|331.66|329.26|332.2|329.8|329.64|327.24|0
1633699200000|2021-10-08 13:20:00|331.52|329.12|330.85|328.45|332.06|329.66|330.44|328.04|0
1633699500000|2021-10-08 13:25:00|330.58|328.18|331.52|329.12|331.66|329.26|330.44|328.04|0
1633699800000|2021-10-08 13:30:00|331.12|328.72|335.48|333.08|335.48|333.08|329.22|326.82|0
1633700100000|2021-10-08 13:35:00|335.75|333.35|333.7|331.3|337.26|334.86|332.88|330.48|0
1633700400000|2021-10-08 13:40:00|332.88|330.48|332.33|329.93|333.15|330.75|328.4|326|0
1633700700000|2021-10-08 13:45:00|333.15|330.75|333.29|330.89|336.16|333.76|330.57|328.17|0
1633701000000|2021-10-08 13:50:00|333.01|330.61|335.06|332.66|336.98|334.58|332.74|330.34|0
1633701300000|2021-10-08 13:55:00|335.33|332.93|335.06|332.66|335.47|333.07|331.92|329.52|0
1633701600000|2021-10-08 14:00:00|335.47|333.07|329.88|327.48|335.47|333.07|329.21|326.81|0
1633701900000|2021-10-08 14:05:00|329.75|327.35|328.44|326.04|331.37|328.97|328.17|325.77|0
1633702200000|2021-10-08 14:10:00|328.71|326.31|328.84|326.44|330.88|328.48|328.03|325.63|0
1633702500000|2021-10-08 14:15:00|328.71|326.31|329.25|326.85|330.2|327.8|326.81|324.41|0
1633702800000|2021-10-08 14:20:00|329.38|326.98|329.52|327.12|330.47|328.07|328.57|326.17|0
1633703100000|2021-10-08 14:25:00|329.72|327.32|330.74|328.34|330.74|328.34|329.38|326.98|0
1633703400000|2021-10-08 14:30:00|330.06|327.66|330.87|328.47|330.88|328.48|328.56|326.16|0
1633703700000|2021-10-08 14:35:00|330.33|327.93|330.08|327.68|330.36|327.96|328.04|325.64|0
1633704000000|2021-10-08 14:40:00|329.95|327.55|332.13|329.73|334.33|331.93|329.95|327.55|0
1633704300000|2021-10-08 14:45:00|332|329.6|330.63|328.23|332.96|330.56|329.67|327.27|0
1633704600000|2021-10-08 14:50:00|330.35|327.95|328.85|326.45|331.04|328.64|328.44|326.04|0
1633704900000|2021-10-08 14:55:00|328.44|326.04|330.76|328.36|330.76|328.36|328.44|326.04|0
1633705200000|2021-10-08 15:00:00|330.49|328.09|332.26|329.86|332.54|330.14|329.94|327.54|0
1633705500000|2021-10-08 15:05:00|332.4|330|329.53|327.13|333.09|330.69|329.53|327.13|0
1633705800000|2021-10-08 15:10:00|329.8|327.4|328.03|325.63|330.21|327.81|328.03|325.63|0
1633706100000|2021-10-08 15:15:00|328.16|325.76|327.07|324.67|328.84|326.44|327.07|324.67|0
1633706400000|2021-10-08 15:20:00|327.21|324.81|329.25|326.85|329.52|327.12|327.07|324.67|0
1633706700000|2021-10-08 15:25:00|328.98|326.58|328.97|326.57|330.48|328.08|328.57|326.17|0
1633707000000|2021-10-08 15:30:00|329.25|326.85|331.02|328.62|331.29|328.89|328.84|326.44|0
1633707300000|2021-10-08 15:35:00|331.16|328.76|330.88|328.48|332.11|329.71|330.61|328.21|0
1633707600000|2021-10-08 15:40:00|331.02|328.62|331.84|329.44|332.25|329.85|331.02|328.62|0
1633707900000|2021-10-08 15:45:00|331.56|329.16|332.11|329.71|332.66|330.26|331.15|328.75|0
1633708200000|2021-10-08 15:50:00|332.25|329.85|332.38|329.98|333.34|330.94|331.15|328.75|0
1633708500000|2021-10-08 15:55:00|332.24|329.84|332.79|330.39|333.62|331.22|331.83|329.43|0
1633708800000|2021-10-08 16:00:00|332.93|330.53|331.97|329.57|334.17|331.77|331.83|329.43|0
1633709100000|2021-10-08 16:05:00|331.83|329.43|331.83|329.43|332.24|329.84|331.01|328.61|0
1633709400000|2021-10-08 16:10:00|331.55|329.15|331.42|329.02|333.47|331.07|331.28|328.88|0
1633709700000|2021-10-08 16:15:00|331.55|329.15|332.92|330.52|333.2|330.8|331.55|329.15|0
1633710000000|2021-10-08 16:20:00|332.78|330.38|333.61|331.21|333.75|331.35|332.65|330.25|0
1633710300000|2021-10-08 16:25:00|333.47|331.07|336.13|333.73|336.4|334|333.47|331.07|0
1633710600000|2021-10-08 16:30:00|336.26|333.86|334.88|332.48|336.54|334.14|334.88|332.48|0
1633710900000|2021-10-08 16:35:00|335.02|332.62|332.96|330.56|335.02|332.62|332.96|330.56|0
1633711200000|2021-10-08 16:40:00|333.1|330.7|332.27|329.87|333.1|330.7|331.73|329.33|0
1633711500000|2021-10-08 16:45:00|332.41|330.01|333.23|330.83|333.78|331.38|332.41|330.01|0
1633711800000|2021-10-08 16:50:00|333.37|330.97|332.48|330.08|333.5|331.1|332.41|330.01|0
1633712100000|2021-10-08 16:55:00|332.41|330.01|334.32|331.92|334.33|331.93|332|329.6|0
1633712400000|2021-10-08 17:00:00|334.26|331.86|334.46|332.06|334.6|332.2|333.09|330.69|0
1633712700000|2021-10-08 17:05:00|334.32|331.92|335.56|333.16|335.56|333.16|334.19|331.79|0
1633713000000|2021-10-08 17:10:00|335.7|333.3|334.59|332.19|335.84|333.44|333.77|331.37|0
1633713300000|2021-10-08 17:15:00|334.73|332.33|339.71|337.31|339.71|337.31|334.73|332.33|0
1633713600000|2021-10-08 17:20:00|339.57|337.17|339.43|337.03|339.84|337.44|338.18|335.78|0
1633713900000|2021-10-08 17:25:00|339.15|336.75|338.32|335.92|339.57|337.17|337.76|335.36|0
1633714200000|2021-10-08 17:30:00|338.94|336.54|336.93|334.53|339.01|336.61|336.93|334.53|0
1633714500000|2021-10-08 17:35:00|337.07|334.67|339.01|336.61|339.28|336.88|337.07|334.67|0
1633714800000|2021-10-08 17:40:00|338.87|336.47|339|336.6|339.42|337.02|338.17|335.77|0
1633715100000|2021-10-08 17:45:00|339.14|336.74|337.2|334.8|339.14|336.74|337.06|334.66|0
1633715400000|2021-10-08 17:50:00|337.34|334.94|337.2|334.8|337.62|335.22|336.79|334.39|0
1633715700000|2021-10-08 17:55:00|337.34|334.94|335.13|332.73|337.34|334.94|334.85|332.45|0
1633716000000|2021-10-08 18:00:00|335.27|332.87|333.62|331.22|335.4|333|333.07|330.67|0
1633716300000|2021-10-08 18:05:00|333.48|331.08|333.34|330.94|333.75|331.35|332.65|330.25|0
1633716600000|2021-10-08 18:10:00|333.2|330.8|333.47|331.07|334.02|331.62|332.93|330.53|0
1633716900000|2021-10-08 18:15:00|333.61|331.21|332.1|329.7|334.02|331.62|331.15|328.75|0
1633717200000|2021-10-08 18:20:00|331.97|329.57|330.79|328.39|332.24|329.84|330.65|328.25|0
1633717500000|2021-10-08 18:25:00|330.65|328.25|328.61|326.21|330.65|328.25|328.47|326.07|0
1633717800000|2021-10-08 18:30:00|328.88|326.48|328.88|326.48|329.02|326.62|328.06|325.66|0
1633718100000|2021-10-08 18:35:00|329.01|326.61|329.69|327.29|330.65|328.25|328.88|326.48|0
1633718400000|2021-10-08 18:40:00|329.83|327.43|330.37|327.97|330.51|328.11|329.69|327.29|0
1633718700000|2021-10-08 18:45:00|330.51|328.11|330.23|327.83|331.06|328.66|329.83|327.43|0
1633719000000|2021-10-08 18:50:00|330.51|328.11|331.33|328.93|331.33|328.93|329.96|327.56|0
1633719300000|2021-10-08 18:55:00|331.46|329.06|330.91|328.51|331.46|329.06|330.1|327.7|0
1633719600000|2021-10-08 19:00:00|330.78|328.38|330.37|327.97|331.6|329.2|329.82|327.42|0
1633719900000|2021-10-08 19:05:00|330.23|327.83|329.68|327.28|330.91|328.51|329.27|326.87|0
1633720200000|2021-10-08 19:10:00|329.95|327.55|329.41|327.01|330.09|327.69|328.73|326.33|0
1633720500000|2021-10-08 19:15:00|329.27|326.87|330.09|327.69|331.04|328.64|329.27|326.87|0
1633720800000|2021-10-08 19:20:00|329.95|327.55|330.63|328.23|331.18|328.78|329.41|327.01|0
1633721100000|2021-10-08 19:25:00|330.57|328.17|330.08|327.68|330.9|328.5|329.81|327.41|0
1633721400000|2021-10-08 19:30:00|330.22|327.82|331.17|328.77|331.59|329.19|330.08|327.68|0
1633721700000|2021-10-08 19:35:00|331.04|328.64|333.64|331.24|334.6|332.2|331.04|328.64|0
1633722000000|2021-10-08 19:40:00|334.05|331.65|334.88|332.48|335.29|332.89|332.95|330.55|0
1633722300000|2021-10-08 19:45:00|335.01|332.61|335.84|333.44|335.84|333.44|333.91|331.51|0
1633722600000|2021-10-08 19:50:00|336.53|334.13|335.6|333.2|337.78|335.38|333.95|331.55|0
1633722900000|2021-10-08 19:55:00|335.46|333.06|336.01|333.61|336.15|333.75|333.94|331.54|0
1633723200000|2021-10-08 20:00:00|335.32|332.92|337.26|334.86|337.67|335.27|335.32|332.92|0
1633723500000|2021-10-08 20:05:00|336.7|334.3|337.95|335.55|338.64|336.24|336.7|334.3|0
1633723800000|2021-10-08 20:10:00|337.81|335.41|337.25|334.85|338.36|335.96|337.25|334.85|0
1633935900000|2021-10-11 07:05:00|344.82|342.42|340.21|337.81|344.96|342.56|339.79|337.39|0
1633936200000|2021-10-11 07:10:00|340.07|337.67|341.04|338.64|341.74|339.34|339.51|337.11|0
1633936500000|2021-10-11 07:15:00|340.9|338.5|341.04|338.64|341.32|338.92|339.93|337.53|0
1633936800000|2021-10-11 07:20:00|340.9|338.5|341.18|338.78|341.6|339.2|340.35|337.95|0
1633937100000|2021-10-11 07:25:00|341.04|338.64|342.85|340.45|342.99|340.59|340.97|338.57|0
1633937400000|2021-10-11 07:30:00|342.71|340.31|342.01|339.61|343.13|340.73|341.45|339.05|0
1633937700000|2021-10-11 07:35:00|342.15|339.75|344.81|342.41|345.09|342.69|341.87|339.47|0
1633938000000|2021-10-11 07:40:00|344.95|342.55|347.48|345.08|347.48|345.08|344.81|342.41|0
1633938300000|2021-10-11 07:45:00|347.62|345.22|345.44|343.04|347.62|345.22|344.53|342.13|0
1633938600000|2021-10-11 07:50:00|345.65|343.25|346.28|343.88|346.63|344.23|345.51|343.11|0
1633938900000|2021-10-11 07:55:00|346.35|343.95|344.74|342.34|347.05|344.65|344.38|341.98|0
1633939200000|2021-10-11 08:00:00|344.8|342.4|342.56|340.16|344.8|342.4|342|339.6|0
1633939500000|2021-10-11 08:05:00|342.77|340.37|344.38|341.98|344.66|342.26|342.7|340.3|0
1633939800000|2021-10-11 08:10:00|344.24|341.84|343.12|340.72|344.38|341.98|342.98|340.58|0
1633940100000|2021-10-11 08:15:00|342.98|340.58|343.11|340.71|343.53|341.13|342.83|340.43|0
1633940400000|2021-10-11 08:20:00|343.25|340.85|347.04|344.64|347.47|345.07|343.25|340.85|0
1633940700000|2021-10-11 08:25:00|347.18|344.78|344.51|342.11|347.47|345.07|344.51|342.11|0
1633941000000|2021-10-11 08:30:00|344.65|342.25|342.69|340.29|344.79|342.39|342.13|339.73|0
1633941300000|2021-10-11 08:35:00|342.55|340.15|344.23|341.83|344.51|342.11|342.55|340.15|0
1633941600000|2021-10-11 08:40:00|344.09|341.69|345.63|343.23|346.19|343.79|343.95|341.55|0
1633941900000|2021-10-11 08:45:00|345.77|343.37|346.75|344.35|346.75|344.35|345.21|342.81|0
1633942200000|2021-10-11 08:50:00|346.47|344.07|344.78|342.38|346.75|344.35|344.36|341.96|0
1633942500000|2021-10-11 08:55:00|344.86|342.46|343.38|340.98|344.86|342.46|343.38|340.98|0
1633942800000|2021-10-11 09:00:00|343.52|341.12|343.24|340.84|344.08|341.68|343.1|340.7|0
1633943100000|2021-10-11 09:05:00|343.1|340.7|342.54|340.14|343.1|340.7|341.56|339.16|0
1633943400000|2021-10-11 09:10:00|342.4|340|343.79|341.39|343.79|341.39|341.98|339.58|0
1633943700000|2021-10-11 09:15:00|343.73|341.33|343.79|341.39|344.49|342.09|343.37|340.97|0
1633944000000|2021-10-11 09:20:00|343.65|341.25|343.16|340.76|344.07|341.67|342.53|340.13|0
1633944300000|2021-10-11 09:25:00|343.09|340.69|343.51|341.11|343.58|341.18|342.53|340.13|0
1633944600000|2021-10-11 09:30:00|343.58|341.18|343.51|341.11|344.7|342.3|343.37|340.97|0
1633944900000|2021-10-11 09:35:00|343.37|340.97|343.16|340.76|343.65|341.25|342.53|340.13|0
1633945200000|2021-10-11 09:40:00|343.23|340.83|342.94|340.54|343.3|340.9|342.66|340.26|0
1633945500000|2021-10-11 09:45:00|343.08|340.68|343.08|340.68|343.22|340.82|342.52|340.12|0
1633945800000|2021-10-11 09:50:00|343.22|340.82|342.24|339.84|343.78|341.38|342.24|339.84|0
1633946100000|2021-10-11 09:55:00|342.1|339.7|342.94|340.54|343.01|340.61|341.68|339.28|0
1633946400000|2021-10-11 10:00:00|342.8|340.4|344.48|342.08|344.48|342.08|342.24|339.84|0
1633946700000|2021-10-11 10:05:00|344.62|342.22|343.63|341.23|344.76|342.36|343.36|340.96|0
1633947000000|2021-10-11 10:10:00|343.77|341.37|343.77|341.37|344.19|341.79|343.21|340.81|0
1633947300000|2021-10-11 10:15:00|343.91|341.51|343.91|341.51|344.47|342.07|343.63|341.23|0
1633947600000|2021-10-11 10:20:00|343.84|341.44|344.05|341.65|344.75|342.35|343.84|341.44|0
1633947900000|2021-10-11 10:25:00|343.91|341.51|345.52|343.12|345.87|343.47|343.91|341.51|0
1633948200000|2021-10-11 10:30:00|345.59|343.19|346.15|343.75|346.43|344.03|345.03|342.63|0
1633948500000|2021-10-11 10:35:00|346.01|343.61|346.43|344.03|346.86|344.46|345.73|343.33|0
1633948800000|2021-10-11 10:40:00|346.36|343.96|347.56|345.16|347.7|345.3|345.87|343.47|0
1633949100000|2021-10-11 10:45:00|348.12|345.72|349.25|346.85|350.1|347.7|347.84|345.44|0
1633949400000|2021-10-11 10:50:00|349.11|346.71|348.54|346.14|349.96|347.56|347.98|345.58|0
1633949700000|2021-10-11 10:55:00|348.68|346.28|348.47|346.07|350.1|347.7|348.4|346|0
1633950000000|2021-10-11 11:00:00|348.4|346|347.97|345.57|349.25|346.85|347.69|345.29|0
1633950300000|2021-10-11 11:05:00|348.05|345.65|347.13|344.73|348.68|346.28|346.99|344.59|0
1633950600000|2021-10-11 11:10:00|347.27|344.87|346.14|343.74|348.11|345.71|346.14|343.74|0
1633950900000|2021-10-11 11:15:00|345.86|343.46|345.57|343.17|346.14|343.74|344.87|342.47|0
1633951200000|2021-10-11 11:20:00|345.65|343.25|345.57|343.17|346|343.6|345.01|342.61|0
1633951500000|2021-10-11 11:25:00|345.43|343.03|345.01|342.61|345.71|343.31|344.03|341.63|0
1633951800000|2021-10-11 11:30:00|345.15|342.75|345.71|343.31|345.71|343.31|344.73|342.33|0
1633952100000|2021-10-11 11:35:00|345.57|343.17|345.85|343.45|346.13|343.73|345.29|342.89|0
1633952400000|2021-10-11 11:40:00|345.78|343.38|345.85|343.45|346.27|343.87|345.57|343.17|0
1633952700000|2021-10-11 11:45:00|345.71|343.31|345.99|343.59|346.27|343.87|345.56|343.16|0
1633953000000|2021-10-11 11:50:00|346.13|343.73|347.67|345.27|347.82|345.42|346.13|343.73|0
1633953300000|2021-10-11 11:55:00|347.82|345.42|347.25|344.85|348.52|346.12|346.9|344.5|0
1633953600000|2021-10-11 12:00:00|347.32|344.92|347.53|345.13|348.66|346.26|347.32|344.92|0
1633953900000|2021-10-11 12:05:00|347.39|344.99|348.23|345.83|348.66|346.26|346.54|344.14|0
1633954200000|2021-10-11 12:10:00|348.09|345.69|347.24|344.84|348.09|345.69|347.1|344.7|0
1633954500000|2021-10-11 12:15:00|347.1|344.7|346.4|344|347.24|344.84|346.26|343.86|0
1633954800000|2021-10-11 12:20:00|346.12|343.72|345.13|342.73|346.4|344|345.13|342.73|0
1633955100000|2021-10-11 12:25:00|345.41|343.01|345.13|342.73|345.55|343.15|344.57|342.17|0
1633955400000|2021-10-11 12:30:00|344.99|342.59|343.3|340.9|345.69|343.29|342.74|340.34|0
1633955700000|2021-10-11 12:35:00|343.16|340.76|341.21|338.81|343.44|341.04|340.51|338.11|0
1633956000000|2021-10-11 12:40:00|341.35|338.95|341.76|339.36|342.04|339.64|341.35|338.95|0
1633956300000|2021-10-11 12:45:00|341.62|339.22|342.32|339.92|342.6|340.2|341.2|338.8|0
1633956600000|2021-10-11 12:50:00|342.04|339.64|342.46|340.06|342.74|340.34|341.9|339.5|0
1633956900000|2021-10-11 12:55:00|342.6|340.2|341.76|339.36|342.6|340.2|341.62|339.22|0
1633957200000|2021-10-11 13:00:00|341.62|339.22|340.64|338.24|342.18|339.78|339.95|337.55|0
1633957500000|2021-10-11 13:05:00|340.78|338.38|340.78|338.38|340.78|338.38|339.67|337.27|0
1633957800000|2021-10-11 13:10:00|340.64|338.24|338.97|336.57|340.78|338.38|338.97|336.57|0
1633958100000|2021-10-11 13:15:00|339.11|336.71|339.94|337.54|339.94|337.54|338.27|335.87|0
1633958400000|2021-10-11 13:20:00|340.08|337.68|340.08|337.68|340.77|338.37|339.8|337.4|0
1633958700000|2021-10-11 13:25:00|340.22|337.82|339.94|337.54|340.49|338.09|339.66|337.26|0
1633959000000|2021-10-11 13:30:00|339.8|337.4|339.24|336.84|341.19|338.79|336.75|334.35|0
1633959300000|2021-10-11 13:35:00|338.96|336.56|338.13|335.73|339.79|337.39|337.71|335.31|0
1633959600000|2021-10-11 13:40:00|337.85|335.45|334.4|332|337.85|335.45|333.71|331.31|0
1633959900000|2021-10-11 13:45:00|334.26|331.86|330.76|328.36|337.38|334.98|330.21|327.81|0
1633960200000|2021-10-11 13:50:00|330.62|328.22|327.48|325.08|330.76|328.36|326.94|324.54|0
1633960500000|2021-10-11 13:55:00|327.62|325.22|326.8|324.4|327.89|325.49|326.26|323.86|0
1633960800000|2021-10-11 14:00:00|325.71|323.31|325.85|323.45|326.26|323.86|324.49|322.09|0
1633961100000|2021-10-11 14:05:00|325.71|323.31|325.84|323.44|326.25|323.85|323.87|321.47|0
1633961400000|2021-10-11 14:10:00|325.71|323.31|324.22|321.82|325.84|323.44|322.87|320.47|0
1633961700000|2021-10-11 14:15:00|324.08|321.68|322.73|320.33|324.35|321.95|322.73|320.33|0
1633962000000|2021-10-11 14:20:00|322.6|320.2|322.35|319.95|326.17|323.77|321.59|319.19|0
1633962300000|2021-10-11 14:25:00|322.22|319.82|322.35|319.95|323.83|321.43|322.22|319.82|0
1633962600000|2021-10-11 14:30:00|322.08|319.68|323.15|320.75|323.43|321.03|322.08|319.68|0
1633962900000|2021-10-11 14:35:00|323.02|320.62|323.02|320.62|323.42|321.02|322.88|320.48|0
1633963200000|2021-10-11 14:40:00|322.88|320.48|324.91|322.51|325.72|323.32|322.88|320.48|0
1633963500000|2021-10-11 14:45:00|324.77|322.37|325.04|322.64|325.58|323.18|324.64|322.24|0
1633963800000|2021-10-11 14:50:00|324.9|322.5|323.82|321.42|324.9|322.5|323.15|320.75|0
1633964100000|2021-10-11 14:55:00|323.69|321.29|325.31|322.91|325.31|322.91|323.28|320.88|0
1633964400000|2021-10-11 15:00:00|325.04|322.64|324.36|321.96|325.31|322.91|324.22|321.82|0
1633964700000|2021-10-11 15:05:00|324.22|321.82|324.49|322.09|324.76|322.36|324.09|321.69|0
1633965000000|2021-10-11 15:10:00|324.36|321.96|325.3|322.9|325.3|322.9|323.95|321.55|0
1633965300000|2021-10-11 15:15:00|325.17|322.77|327.74|325.34|327.88|325.48|325.17|322.77|0
1633965600000|2021-10-11 15:20:00|327.61|325.21|326.38|323.98|327.74|325.34|326.11|323.71|0
1633965900000|2021-10-11 15:25:00|326.52|324.12|325.49|323.09|327.74|325.34|325.35|322.95|0
1633966200000|2021-10-11 15:30:00|325.35|322.95|324.4|322|325.62|323.22|324.13|321.73|0
1633966500000|2021-10-11 15:35:00|324.26|321.86|322.37|319.97|324.53|322.13|321.96|319.56|0
1633966800000|2021-10-11 15:40:00|322.1|319.7|321.76|319.36|322.23|319.83|321.42|319.02|0
1633967100000|2021-10-11 15:45:00|321.83|319.43|323.45|321.05|323.99|321.59|321.56|319.16|0
1633967400000|2021-10-11 15:50:00|323.31|320.91|323.99|321.59|324.8|322.4|323.18|320.78|0
1633967700000|2021-10-11 15:55:00|323.85|321.45|324.12|321.72|324.39|321.99|323.71|321.31|0
1633968000000|2021-10-11 16:00:00|324.25|321.85|327.52|325.12|327.79|325.39|323.71|321.31|0
1633968300000|2021-10-11 16:05:00|327.65|325.25|328.47|326.07|329.7|327.3|327.52|325.12|0
1633968600000|2021-10-11 16:10:00|328.33|325.93|330.94|328.54|331.28|328.88|327.79|325.39|0
1633968900000|2021-10-11 16:15:00|331.07|328.67|330.93|328.53|331.76|329.36|330.39|327.99|0
1633969200000|2021-10-11 16:20:00|331.07|328.67|329.56|327.16|331.21|328.81|329.56|327.16|0
1633969500000|2021-10-11 16:25:00|329.7|327.3|329.56|327.16|330.66|328.26|329.42|327.02|0
1633969800000|2021-10-11 16:30:00|329.7|327.3|330.52|328.12|330.79|328.39|329.42|327.02|0
1633970100000|2021-10-11 16:35:00|330.38|327.98|330.79|328.39|331.48|329.08|329.97|327.57|0
1633970400000|2021-10-11 16:40:00|330.93|328.53|331.89|329.49|332.03|329.63|330.65|328.25|0
1633970700000|2021-10-11 16:45:00|332.03|329.63|331.47|329.07|332.16|329.76|330.92|328.52|0
1633971000000|2021-10-11 16:50:00|331.61|329.21|332.85|330.45|334.51|332.11|331.47|329.07|0
1633971300000|2021-10-11 16:55:00|332.99|330.59|332.51|330.11|334.32|331.92|331.34|328.94|0
1633971600000|2021-10-11 17:00:00|332.37|329.97|335.97|333.57|336.8|334.4|332.37|329.97|0
1633971900000|2021-10-11 17:05:00|336.04|333.64|336.52|334.12|338.33|335.93|335.83|333.43|0
1633972200000|2021-10-11 17:10:00|336.38|333.98|335.62|333.22|336.38|333.98|334.58|332.18|0
1633972500000|2021-10-11 17:15:00|335.82|333.42|335.96|333.56|336.24|333.84|334.99|332.59|0
1633972800000|2021-10-11 17:20:00|335.54|333.14|340.01|337.61|340.29|337.89|335.54|333.14|0
1633973100000|2021-10-11 17:25:00|340.29|337.89|341.27|338.87|342.11|339.71|340.01|337.61|0
1633973400000|2021-10-11 17:30:00|340.98|338.58|341|338.6|344.04|341.64|339.08|336.68|0
1633973700000|2021-10-11 17:35:00|340.78|338.38|339.8|337.4|341.2|338.8|339.52|337.12|0
1633974000000|2021-10-11 17:40:00|340.08|337.68|339.1|336.7|340.08|337.68|338.96|336.56|0
1633974300000|2021-10-11 17:45:00|339.66|337.26|341.2|338.8|343.03|340.63|339.38|336.98|0
1633974600000|2021-10-11 17:50:00|342.04|339.64|340.5|338.1|342.89|340.49|340.36|337.96|0
1633974900000|2021-10-11 17:55:00|340.36|337.96|340.92|338.52|341.76|339.36|340.35|337.95|0
1633975200000|2021-10-11 18:00:00|340.77|338.37|340.21|337.81|341.48|339.08|340.21|337.81|0
1633975500000|2021-10-11 18:05:00|340.49|338.09|338.53|336.13|340.63|338.23|338.39|335.99|0
1633975800000|2021-10-11 18:10:00|338.39|335.99|337.41|335.01|338.67|336.27|337.13|334.73|0
1633976100000|2021-10-11 18:15:00|337.27|334.87|338.53|336.13|338.67|336.27|336.29|333.89|0
1633976400000|2021-10-11 18:20:00|338.67|336.27|341.05|338.65|341.05|338.65|338.67|336.27|0
1633976700000|2021-10-11 18:25:00|340.77|338.37|340.48|338.08|341.89|339.49|340.48|338.08|0
1633977000000|2021-10-11 18:30:00|340.76|338.36|339.92|337.52|341.47|339.07|339.5|337.1|0
1633977300000|2021-10-11 18:35:00|340.06|337.66|341.89|339.49|342.17|339.77|340.06|337.66|0
1633977600000|2021-10-11 18:40:00|342.17|339.77|340.2|337.8|342.17|339.77|339.5|337.1|0
1633977900000|2021-10-11 18:45:00|340.06|337.66|339.21|336.81|340.48|338.08|338.52|336.12|0
1633978200000|2021-10-11 18:50:00|339.35|336.95|340.19|337.79|342.3|339.9|339.07|336.67|0
1633978500000|2021-10-11 18:55:00|340.47|338.07|338.93|336.53|340.76|338.36|337.95|335.55|0
1633978800000|2021-10-11 19:00:00|339.07|336.67|338.09|335.69|339.35|336.95|337.81|335.41|0
1633979100000|2021-10-11 19:05:00|338.23|335.83|340.47|338.07|341.59|339.19|338.09|335.69|0
1633979400000|2021-10-11 19:10:00|340.33|337.93|339.35|336.95|341.03|338.63|338.79|336.39|0
1633979700000|2021-10-11 19:15:00|339.21|336.81|341.03|338.63|341.31|338.91|339.21|336.81|0
1633980000000|2021-10-11 19:20:00|340.89|338.49|342.43|340.03|342.86|340.46|340.47|338.07|0
1633980300000|2021-10-11 19:25:00|342.29|339.89|343.98|341.58|344.27|341.87|341.31|338.91|0
1633980600000|2021-10-11 19:30:00|344.12|341.72|344.69|342.29|344.69|342.29|342.57|340.17|0
1633980900000|2021-10-11 19:35:00|344.41|342.01|344.62|342.22|345.25|342.85|343.98|341.58|0
1633981200000|2021-10-11 19:40:00|344.69|342.29|345.39|342.99|345.96|343.56|344.26|341.86|0
1633981500000|2021-10-11 19:45:00|344.97|342.57|346.17|343.77|346.67|344.27|344.97|342.57|0
1633981800000|2021-10-11 19:50:00|347.09|344.69|347.67|345.27|351|348.6|346.36|343.96|0
1633982100000|2021-10-11 19:55:00|347.81|345.41|350.96|348.56|350.96|348.56|347.67|345.27|0
1633982400000|2021-10-11 20:00:00|350.53|348.13|352.25|349.85|352.54|350.14|350.53|348.13|0
1633982700000|2021-10-11 20:05:00|352.1|349.7|352.68|350.28|353.25|350.85|351.82|349.42|0
1633983000000|2021-10-11 20:10:00|352.53|350.13|351.81|349.41|352.68|350.28|351.38|348.98|0
1633983300000|2021-10-11 20:15:00|352.16|349.36|352.59|349.79|352.73|349.93|352.16|349.36|0
1633983600000|2021-10-11 20:20:00|352.44|349.64|352.15|349.35|352.73|349.93|351.87|349.07|0
1633983900000|2021-10-11 20:25:00|352.3|349.5|352.15|349.35|352.73|349.93|352.01|349.21|0
1633984200000|2021-10-11 20:30:00|352.29|349.49|353.16|350.36|353.16|350.36|352.15|349.35|0
1633984500000|2021-10-11 20:35:00|353.3|350.5|354.45|351.65|354.6|351.8|353.3|350.5|0
1633984800000|2021-10-11 20:40:00|354.6|351.8|353.87|351.07|354.6|351.8|353.59|350.79|0
1633985100000|2021-10-11 20:45:00|353.73|350.93|353.44|350.64|354.3|351.5|353.44|350.64|0
1633985400000|2021-10-11 20:50:00|353.58|350.78|353.58|350.78|354.16|351.36|353.58|350.78|0
1633985700000|2021-10-11 20:55:00|353.44|350.64|352.65|349.85|353.44|350.64|352.28|349.48|0
1633986000000|2021-10-11 21:00:00|352.84|350.04|352.83|350.03|352.96|350.16|352.77|349.97|0
1633986300000|2021-10-11 21:05:00|352.81|350.01|352.61|349.81|352.81|350.01|352.57|349.77|0
1633986600000|2021-10-11 21:10:00|352.76|349.96|352.55|349.75|352.83|350.03|352.45|349.65|0
1633986900000|2021-10-11 21:15:00|352.57|349.77|352.59|349.79|352.6|349.8|352.53|349.73|0
1633987200000|2021-10-11 21:20:00|352.51|349.71|352.51|349.71|352.66|349.86|352.48|349.68|0
1633987500000|2021-10-11 21:25:00|352.47|349.67|352.46|349.66|352.48|349.68|352.46|349.66|0
1633987800000|2021-10-11 21:30:00|352.44|349.64|352.36|349.56|352.44|349.64|352.23|349.43|0
1633988100000|2021-10-11 21:35:00|352.34|349.54|352.18|349.38|352.37|349.57|352.18|349.38|0
1633988400000|2021-10-11 21:40:00|352.17|349.37|352.31|349.51|352.37|349.57|352.15|349.35|0
1633988700000|2021-10-11 21:45:00|352.29|349.49|352.35|349.55|352.35|349.55|352.24|349.44|0
1633989000000|2021-10-11 21:50:00|352.39|349.59|352.1|349.3|352.39|349.59|352.1|349.3|0
1633989300000|2021-10-11 21:55:00|352.08|349.28|352.16|349.36|352.2|349.4|351.95|349.15|0
1633989600000|2021-10-11 22:00:00|352.05|349.25|352.26|349.46|353.41|350.61|351.4|348.6|0
1633989900000|2021-10-11 22:05:00|352.12|349.32|353.99|351.19|354.42|351.62|351.83|349.03|0
1633990200000|2021-10-11 22:10:00|353.84|351.04|353.41|350.61|353.99|351.19|353.27|350.47|0
1633990500000|2021-10-11 22:15:00|353.55|350.75|352.4|349.6|353.55|350.75|352.11|349.31|0
1633990800000|2021-10-11 22:20:00|352.48|349.68|352.11|349.31|352.54|349.74|351.39|348.59|0
1633991100000|2021-10-11 22:25:00|352.25|349.45|352.54|349.74|352.69|349.89|352.11|349.31|0
1633991400000|2021-10-11 22:30:00|352.4|349.6|352.25|349.45|352.4|349.6|351.39|348.59|0
1633991700000|2021-10-11 22:35:00|352.4|349.6|353.26|350.46|353.69|350.89|352.39|349.59|0
1633992000000|2021-10-11 22:40:00|353.4|350.6|352.97|350.17|353.54|350.74|352.97|350.17|0
1633992300000|2021-10-11 22:45:00|353.11|350.31|353.83|351.03|353.97|351.17|352.97|350.17|0
1633992600000|2021-10-11 22:50:00|353.97|351.17|354.26|351.46|354.26|351.46|353.54|350.74|0
1633992900000|2021-10-11 22:55:00|354.41|351.61|355.2|352.4|355.85|353.05|353.97|351.17|0
1633993200000|2021-10-11 23:00:00|355.41|352.61|354.55|351.75|355.85|353.05|354.4|351.6|0
1633993500000|2021-10-11 23:05:00|354.4|351.6|353.82|351.02|354.69|351.89|353.1|350.3|0
1633993800000|2021-10-11 23:10:00|353.68|350.88|353.24|350.44|353.97|351.17|352.67|349.87|0
1633994100000|2021-10-11 23:15:00|353.1|350.3|354.54|351.74|354.83|352.03|352.96|350.16|0
1633994400000|2021-10-11 23:20:00|354.47|351.67|353.39|350.59|354.69|351.89|353.24|350.44|0
1633994700000|2021-10-11 23:25:00|353.53|350.73|353.96|351.16|354.25|351.45|353.53|350.73|0
1633995000000|2021-10-11 23:30:00|353.67|350.87|354.25|351.45|354.97|352.17|353.67|350.87|0
1633995300000|2021-10-11 23:35:00|354.32|351.52|353.38|350.58|354.47|351.67|353.09|350.29|0
1633995600000|2021-10-11 23:40:00|353.24|350.44|353.52|350.72|353.81|351.01|352.95|350.15|0
1633995900000|2021-10-11 23:45:00|353.45|350.65|353.74|350.94|354.1|351.3|353.23|350.43|0
1633996200000|2021-10-11 23:50:00|353.81|351.01|353.09|350.29|354.1|351.3|352.94|350.14|0
1633996500000|2021-10-11 23:55:00|352.94|350.14|352.22|349.42|352.94|350.14|351.93|349.13|0
1633996800000|2021-10-12 00:00:00|352.37|349.57|352.08|349.28|353.08|350.28|351.65|348.85|0
1633997100000|2021-10-12 00:05:00|352.36|349.56|355.39|352.59|355.54|352.74|351.64|348.84|0
1633997400000|2021-10-12 00:10:00|355.25|352.45|356.84|354.04|357.71|354.91|355.25|352.45|0
1633997700000|2021-10-12 00:15:00|357.13|354.33|358.87|356.07|360.18|357.38|356.11|353.31|0
1633998000000|2021-10-12 00:20:00|358.72|355.92|359.16|356.36|359.6|356.8|358.43|355.63|0
1633998300000|2021-10-12 00:25:00|359.3|356.5|358.72|355.92|359.45|356.65|357.99|355.19|0
1633998600000|2021-10-12 00:30:00|359.16|356.36|359.01|356.21|359.52|356.72|357.99|355.19|0
1633998900000|2021-10-12 00:35:00|359.15|356.35|361.05|358.25|361.93|359.13|358.65|355.85|0
1633999200000|2021-10-12 00:40:00|360.9|358.1|363.1|360.3|363.47|360.67|360.9|358.1|0
1633999500000|2021-10-12 00:45:00|363.54|360.74|362.51|359.71|363.68|360.88|362.36|359.56|0
1633999800000|2021-10-12 00:50:00|362.36|359.56|361.04|358.24|362.8|360|361.04|358.24|0
1634000100000|2021-10-12 00:55:00|361.19|358.39|361.63|358.83|362.07|359.27|361.19|358.39|0
1634000400000|2021-10-12 01:00:00|361.92|359.12|362.8|360|362.95|360.15|361.04|358.24|0
1634000700000|2021-10-12 01:05:00|362.65|359.85|365.44|362.64|365.96|363.16|362.65|359.85|0
1634001000000|2021-10-12 01:10:00|365.59|362.79|366.32|363.52|366.62|363.82|364.85|362.05|0
1634001300000|2021-10-12 01:15:00|366.25|363.45|363.82|361.02|367.65|364.85|363.67|360.87|0
1634001600000|2021-10-12 01:20:00|363.67|360.87|363.52|360.72|363.96|361.16|362.79|359.99|0
1634001900000|2021-10-12 01:25:00|363.38|360.58|364.7|361.9|364.84|362.04|362.43|359.63|0
1634002200000|2021-10-12 01:30:00|364.55|361.75|366.23|363.43|366.82|364.02|364.55|361.75|0
1634002500000|2021-10-12 01:35:00|366.37|363.57|364.32|361.52|366.81|364.01|364.17|361.37|0
1634002800000|2021-10-12 01:40:00|364.17|361.37|363.58|360.78|364.61|361.81|363|360.2|0
1634003100000|2021-10-12 01:45:00|363.44|360.64|363.44|360.64|363.88|361.08|362.27|359.47|0
1634003400000|2021-10-12 01:50:00|363.29|360.49|364.61|361.81|364.61|361.81|362.56|359.76|0
1634003700000|2021-10-12 01:55:00|364.75|361.95|362.85|360.05|365.49|362.69|362.27|359.47|0
1634004000000|2021-10-12 02:00:00|362.7|359.9|362.41|359.61|363.73|360.93|361.83|359.03|0
1634004300000|2021-10-12 02:05:00|362.26|359.46|361.97|359.17|362.55|359.75|360.95|358.15|0
1634004600000|2021-10-12 02:10:00|362.05|359.25|361.9|359.1|362.99|360.19|361.39|358.59|0
1634004900000|2021-10-12 02:15:00|361.82|359.02|361.67|358.87|362.4|359.6|361.38|358.58|0
1634005200000|2021-10-12 02:20:00|361.53|358.73|362.4|359.6|363.43|360.63|361.53|358.73|0
1634005500000|2021-10-12 02:25:00|362.55|359.75|362.11|359.31|363.28|360.48|362.11|359.31|0
1634005800000|2021-10-12 02:30:00|362.25|359.45|362.69|359.89|362.69|359.89|361.82|359.02|0
1634006100000|2021-10-12 02:35:00|362.62|359.82|362.11|359.31|362.84|360.04|362.11|359.31|0
1634006400000|2021-10-12 02:40:00|362.04|359.24|360.5|357.7|362.11|359.31|360.21|357.41|0
1634006700000|2021-10-12 02:45:00|360.36|357.56|360.28|357.48|361.08|358.28|360.06|357.26|0
1634007000000|2021-10-12 02:50:00|360.21|357.41|361.52|358.72|361.95|359.15|360.21|357.41|0
1634007300000|2021-10-12 02:55:00|361.37|358.57|361.45|358.65|361.81|359.01|361.22|358.42|0
1634007600000|2021-10-12 03:00:00|361.37|358.57|360.57|357.77|361.66|358.86|360.49|357.69|0
1634007900000|2021-10-12 03:05:00|360.64|357.84|362.39|359.59|362.53|359.73|360.64|357.84|0
1634008200000|2021-10-12 03:10:00|362.53|359.73|363.7|360.9|363.85|361.05|361.95|359.15|0
1634008500000|2021-10-12 03:15:00|363.85|361.05|363.41|360.61|363.99|361.19|362.97|360.17|0
1634008800000|2021-10-12 03:20:00|363.26|360.46|363.26|360.46|363.48|360.68|362.67|359.87|0
1634009100000|2021-10-12 03:25:00|363.4|360.6|363.4|360.6|363.7|360.9|363.11|360.31|0
1634009400000|2021-10-12 03:30:00|363.55|360.75|365.3|362.5|365.3|362.5|363.55|360.75|0
1634009700000|2021-10-12 03:35:00|365.23|362.43|363.84|361.04|365.3|362.5|363.54|360.74|0
1634010000000|2021-10-12 03:40:00|363.98|361.18|363.98|361.18|363.98|361.18|363.47|360.67|0
1634010300000|2021-10-12 03:45:00|363.84|361.04|363.83|361.03|363.98|361.18|363.25|360.45|0
1634010600000|2021-10-12 03:50:00|363.91|361.11|364.27|361.47|364.27|361.47|363.39|360.59|0
1634010900000|2021-10-12 03:55:00|364.35|361.55|365.15|362.35|365.3|362.5|364.27|361.47|0
1634011200000|2021-10-12 04:00:00|365.3|362.5|363.54|360.74|365.3|362.5|363.24|360.44|0
1634011500000|2021-10-12 04:05:00|363.68|360.88|364.12|361.32|364.41|361.61|363.68|360.88|0
1634011800000|2021-10-12 04:10:00|364.27|361.47|363.97|361.17|364.41|361.61|363.32|360.52|0
1634012100000|2021-10-12 04:15:00|364.12|361.32|363.68|360.88|364.41|361.61|363.39|360.59|0
1634012400000|2021-10-12 04:20:00|363.53|360.73|363.24|360.44|363.82|361.02|363.24|360.44|0
1634012700000|2021-10-12 04:25:00|363.17|360.37|363.67|360.87|363.67|360.87|363.09|360.29|0
1634013000000|2021-10-12 04:30:00|363.53|360.73|363.53|360.73|363.67|360.87|363.38|360.58|0
1634013300000|2021-10-12 04:35:00|363.38|360.58|364.7|361.9|364.7|361.9|363.23|360.43|0
1634013600000|2021-10-12 04:40:00|364.55|361.75|363.38|360.58|364.55|361.75|362.94|360.14|0
1634013900000|2021-10-12 04:45:00|363.31|360.51|361.62|358.82|363.81|361.01|361.62|358.82|0
1634014200000|2021-10-12 04:50:00|361.77|358.97|362.79|359.99|362.79|359.99|361.77|358.97|0
1634014500000|2021-10-12 04:55:00|362.64|359.84|362.49|359.69|362.79|359.99|362.06|359.26|0
1634014800000|2021-10-12 05:00:00|362.35|359.55|360.45|357.65|363.08|360.28|360.16|357.36|0
1634015100000|2021-10-12 05:05:00|360.6|357.8|360.16|357.36|360.6|357.8|359.14|356.34|0
1634015400000|2021-10-12 05:10:00|360.01|357.21|360.01|357.21|361.03|358.23|360.01|357.21|0
1634015700000|2021-10-12 05:15:00|360.16|357.36|360.74|357.94|360.89|358.09|359.87|357.07|0
1634016000000|2021-10-12 05:20:00|360.81|358.01|360.09|357.29|360.81|358.01|359.57|356.77|0
1634016300000|2021-10-12 05:25:00|360.16|357.36|360.01|357.21|360.45|357.65|359.43|356.63|0
1634016600000|2021-10-12 05:30:00|359.86|357.06|361.46|358.66|361.46|358.66|359.28|356.48|0
1634016900000|2021-10-12 05:35:00|361.32|358.52|360.88|358.08|361.75|358.95|360.73|357.93|0
1634017200000|2021-10-12 05:40:00|361.02|358.22|361.17|358.37|361.75|358.95|361.02|358.22|0
1634017500000|2021-10-12 05:45:00|361.31|358.51|360.58|357.78|361.31|358.51|360|357.2|0
1634017800000|2021-10-12 05:50:00|360.44|357.64|358.32|355.52|360.87|358.07|358.17|355.37|0
1634018100000|2021-10-12 05:55:00|358.46|355.66|359.19|356.39|359.85|357.05|358.32|355.52|0
1634018400000|2021-10-12 06:00:00|359.63|356.83|364.75|361.95|365.04|362.24|359.63|356.83|0
1634018700000|2021-10-12 06:05:00|365.04|362.24|363.28|360.48|365.63|362.83|363.13|360.33|0
1634019000000|2021-10-12 06:10:00|363.13|360.33|363.86|361.06|364.01|361.21|362.4|359.6|0
1634019300000|2021-10-12 06:15:00|363.72|360.92|365.04|362.24|365.63|362.83|363.72|360.92|0
1634019600000|2021-10-12 06:20:00|365.19|362.39|363.13|360.33|365.33|362.53|362.98|360.18|0
1634019900000|2021-10-12 06:25:00|362.98|360.18|362.54|359.74|363.86|361.06|362.25|359.45|0
1634020200000|2021-10-12 06:30:00|362.69|359.89|364|361.2|364.15|361.35|362.39|359.59|0
1634020500000|2021-10-12 06:35:00|364.3|361.5|364.44|361.64|365.03|362.23|364.15|361.35|0
1634020800000|2021-10-12 06:40:00|364.3|361.5|363.41|360.61|364.44|361.64|362.83|360.03|0
1634021100000|2021-10-12 06:45:00|363.56|360.76|366.5|363.7|366.58|363.78|363.56|360.76|0
1634021400000|2021-10-12 06:50:00|366.21|363.41|368.06|365.26|368.13|365.33|364.88|362.08|0
1634021700000|2021-10-12 06:55:00|367.98|365.18|367.68|364.88|370.05|367.25|367.24|364.44|0
1634022000000|2021-10-12 07:00:00|367.32|364.52|366.6|363.8|368.57|365.77|362.05|359.25|0
1634022300000|2021-10-12 07:05:00|366.99|364.59|363.44|361.04|367.14|364.74|363.44|361.04|0
1634022600000|2021-10-12 07:10:00|363.37|360.97|358.3|355.9|363.88|361.48|358.16|355.76|0
1634022900000|2021-10-12 07:15:00|358.16|355.76|362.13|359.73|362.27|359.87|357.86|355.46|0
1634023200000|2021-10-12 07:20:00|361.69|359.29|360.95|358.55|363.15|360.75|360.81|358.41|0
1634023500000|2021-10-12 07:25:00|360.66|358.26|361.32|358.92|361.69|359.29|358.18|355.78|0
1634023800000|2021-10-12 07:30:00|361.25|358.85|359.64|357.24|362.42|360.02|359.34|356.94|0
1634024100000|2021-10-12 07:35:00|359.78|357.38|359.71|357.31|360.22|357.82|359.05|356.65|0
1634024400000|2021-10-12 07:40:00|359.63|357.23|360.07|357.67|360.22|357.82|359.2|356.8|0
1634024700000|2021-10-12 07:45:00|360.51|358.11|358.32|355.92|360.8|358.4|357.88|355.48|0
1634025000000|2021-10-12 07:50:00|358.46|356.06|358.32|355.92|359.41|357.01|357.88|355.48|0
1634025300000|2021-10-12 07:55:00|358.17|355.77|359.48|357.08|359.63|357.23|357.74|355.34|0
1634025600000|2021-10-12 08:00:00|359.34|356.94|359.56|357.16|359.56|357.16|357.15|354.75|0
1634025900000|2021-10-12 08:05:00|359.63|357.23|359.62|357.22|360.36|357.96|358.6|356.2|0
1634026200000|2021-10-12 08:10:00|359.7|357.3|360.21|357.81|360.79|358.39|358.82|356.42|0
1634026500000|2021-10-12 08:15:00|360.14|357.74|360.87|358.47|361.67|359.27|359.77|357.37|0
1634026800000|2021-10-12 08:20:00|361.08|358.68|357|354.6|361.52|359.12|356.85|354.45|0
1634027100000|2021-10-12 08:25:00|357.14|354.74|357.58|355.18|358.6|356.2|355.98|353.58|0
1634027400000|2021-10-12 08:30:00|357.43|355.03|357.43|355.03|358.16|355.76|356.78|354.38|0
1634027700000|2021-10-12 08:35:00|357.22|354.82|356.27|353.87|357.29|354.89|355.47|353.07|0
1634028000000|2021-10-12 08:40:00|355.98|353.58|355.69|353.29|356.27|353.87|355.4|353|0
1634028300000|2021-10-12 08:45:00|355.76|353.36|352.37|349.97|356.03|353.63|351.93|349.53|0
1634028600000|2021-10-12 08:50:00|352.51|350.11|352.22|349.82|352.51|350.11|350.78|348.38|0
1634028900000|2021-10-12 08:55:00|352.08|349.68|351.64|349.24|352.36|349.96|351.36|348.96|0
1634029200000|2021-10-12 09:00:00|351.21|348.81|350.35|347.95|351.5|349.1|350.35|347.95|0
1634029500000|2021-10-12 09:05:00|350.06|347.66|350.34|347.94|350.49|348.09|348.62|346.22|0
1634029800000|2021-10-12 09:10:00|350.49|348.09|349.05|346.65|350.92|348.52|349.05|346.65|0
1634030100000|2021-10-12 09:15:00|348.91|346.51|347.19|344.79|349.05|346.65|346.47|344.07|0
1634030400000|2021-10-12 09:20:00|347.33|344.93|347.47|345.07|347.47|345.07|346.61|344.21|0
1634030700000|2021-10-12 09:25:00|347.76|345.36|347.69|345.29|347.9|345.5|347.18|344.78|0
1634031000000|2021-10-12 09:30:00|347.47|345.07|348.04|345.64|348.33|345.93|347.26|344.86|0
1634031300000|2021-10-12 09:35:00|347.97|345.57|348.9|346.5|349.18|346.78|347.75|345.35|0
1634031600000|2021-10-12 09:40:00|349.04|346.64|348.75|346.35|349.18|346.78|348.32|345.92|0
1634031900000|2021-10-12 09:45:00|348.61|346.21|348.75|346.35|349.18|346.78|348.18|345.78|0
1634032200000|2021-10-12 09:50:00|348.61|346.21|348.46|346.06|348.75|346.35|348.03|345.63|0
1634032500000|2021-10-12 09:55:00|348.61|346.21|348.6|346.2|348.89|346.49|348.32|345.92|0
1634032800000|2021-10-12 10:00:00|348.75|346.35|348.32|345.92|349.03|346.63|347.17|344.77|0
1634033100000|2021-10-12 10:05:00|348.03|345.63|349.32|346.92|349.75|347.35|347.89|345.49|0
1634033400000|2021-10-12 10:10:00|349.39|346.99|350.32|347.92|350.9|348.5|349.39|346.99|0
1634033700000|2021-10-12 10:15:00|349.89|347.49|351.61|349.21|351.9|349.5|349.25|346.85|0
1634034000000|2021-10-12 10:20:00|351.47|349.07|351.76|349.36|351.9|349.5|351.26|348.86|0
1634034300000|2021-10-12 10:25:00|351.69|349.29|351.04|348.64|351.76|349.36|349.96|347.56|0
1634034600000|2021-10-12 10:30:00|350.75|348.35|351.03|348.63|351.18|348.78|350.31|347.91|0
1634034900000|2021-10-12 10:35:00|350.96|348.56|350.46|348.06|351.03|348.63|350.17|347.77|0
1634035200000|2021-10-12 10:40:00|350.6|348.2|349.38|346.98|350.6|348.2|348.88|346.48|0
1634035500000|2021-10-12 10:45:00|349.45|347.05|348.87|346.47|349.59|347.19|348.59|346.19|0
1634035800000|2021-10-12 10:50:00|348.73|346.33|347.09|344.69|348.87|346.47|347.01|344.61|0
1634036100000|2021-10-12 10:55:00|347.3|344.9|346.23|343.83|347.87|345.47|345.73|343.33|0
1634036400000|2021-10-12 11:00:00|346.08|343.68|347.58|345.18|347.72|345.32|345.87|343.47|0
1634036700000|2021-10-12 11:05:00|347.72|345.32|346.51|344.11|347.87|345.47|346.29|343.89|0
1634037000000|2021-10-12 11:10:00|346.58|344.18|346.29|343.89|347.01|344.61|346.01|343.61|0
1634037300000|2021-10-12 11:15:00|346.01|343.61|345.87|343.47|346.58|344.18|345.03|342.63|0
1634037600000|2021-10-12 11:20:00|346.01|343.61|345.3|342.9|346.01|343.61|344.73|342.33|0
1634037900000|2021-10-12 11:25:00|345.44|343.04|344.44|342.04|345.58|343.18|343.8|341.4|0
1634038200000|2021-10-12 11:30:00|344.58|342.18|345.44|343.04|345.44|343.04|344.01|341.61|0
1634038500000|2021-10-12 11:35:00|345.58|343.18|345.72|343.32|346.29|343.89|345.15|342.75|0
1634038800000|2021-10-12 11:40:00|345.65|343.25|346.72|344.32|346.86|344.46|345.58|343.18|0
1634039100000|2021-10-12 11:45:00|346.58|344.18|347.29|344.89|347.87|345.47|346.58|344.18|0
1634039400000|2021-10-12 11:50:00|347.15|344.75|346.86|344.46|347.15|344.75|346.43|344.03|0
1634039700000|2021-10-12 11:55:00|346.94|344.54|347.72|345.32|347.72|345.32|346.86|344.46|0
1634040000000|2021-10-12 12:00:00|347.86|345.46|347.29|344.89|348|345.6|346.86|344.46|0
1634040300000|2021-10-12 12:05:00|347.14|344.74|345.43|343.03|347.29|344.89|344.71|342.31|0
1634040600000|2021-10-12 12:10:00|345.57|343.17|345|342.6|345.79|343.39|344.71|342.31|0
1634040900000|2021-10-12 12:15:00|344.85|342.45|343.86|341.46|344.85|342.45|343.57|341.17|0
1634041200000|2021-10-12 12:20:00|344|341.6|341.72|339.32|344.36|341.96|341.44|339.04|0
1634041500000|2021-10-12 12:25:00|341.87|339.47|340.87|338.47|342.01|339.61|340.59|338.19|0
1634041800000|2021-10-12 12:30:00|341.01|338.61|342.29|339.89|342.57|340.17|341.01|338.61|0
1634042100000|2021-10-12 12:35:00|342.43|340.03|343.28|340.88|343.42|341.02|342.43|340.03|0
1634042400000|2021-10-12 12:40:00|343.14|340.74|344.7|342.3|345.84|343.44|343.14|340.74|0
1634042700000|2021-10-12 12:45:00|344.84|342.44|346.41|344.01|346.56|344.16|344.7|342.3|0
1634043000000|2021-10-12 12:50:00|346.56|344.16|345.55|343.15|346.7|344.3|345.27|342.87|0
1634043300000|2021-10-12 12:55:00|345.7|343.3|345.12|342.72|346.27|343.87|344.98|342.58|0
1634043600000|2021-10-12 13:00:00|344.98|342.58|344.41|342.01|345.55|343.15|344.12|341.72|0
1634043900000|2021-10-12 13:05:00|344.55|342.15|342.84|340.44|344.84|342.44|342.7|340.3|0
1634044200000|2021-10-12 13:10:00|342.98|340.58|342.84|340.44|343.13|340.73|341.42|339.02|0
1634044500000|2021-10-12 13:15:00|342.7|340.3|343.27|340.87|343.83|341.43|342.7|340.3|0
1634044800000|2021-10-12 13:20:00|343.12|340.72|343.12|340.72|343.55|341.15|342.84|340.44|0
1634045100000|2021-10-12 13:25:00|342.98|340.58|342.84|340.44|342.98|340.58|341.7|339.3|0
1634045400000|2021-10-12 13:30:00|342.69|340.29|343.84|341.44|348.38|345.98|340.87|338.47|0
1634045700000|2021-10-12 13:35:00|344.41|342.01|344.41|342.01|345.55|343.15|342.28|339.88|0
1634046000000|2021-10-12 13:40:00|344.7|342.3|350.43|348.03|350.71|348.31|342.71|340.31|0
1634046300000|2021-10-12 13:45:00|350.71|348.31|351.83|349.43|355.34|352.94|349.91|347.51|0
1634046600000|2021-10-12 13:50:00|352.26|349.86|346.14|343.74|352.41|350.01|343.65|341.25|0
1634046900000|2021-10-12 13:55:00|346.28|343.88|350.59|348.19|350.74|348.34|344.28|341.88|0
1634047200000|2021-10-12 14:00:00|351.46|349.06|350.26|347.86|351.75|349.35|346.56|344.16|0
1634047500000|2021-10-12 14:05:00|350.19|347.79|353.14|350.74|353.72|351.32|347.96|345.56|0
1634047800000|2021-10-12 14:10:00|353|350.6|348.96|346.56|353.29|350.89|348.96|346.56|0
1634048100000|2021-10-12 14:15:00|349.39|346.99|350.25|347.85|354.88|352.48|345.38|342.98|0
1634048400000|2021-10-12 14:20:00|350.4|348|351.55|349.15|352.27|349.87|349.32|346.92|0
1634048700000|2021-10-12 14:25:00|351.98|349.58|348.67|346.27|353.14|350.74|348.38|345.98|0
1634049000000|2021-10-12 14:30:00|349.38|346.98|349.53|347.13|351.83|349.43|348.09|345.69|0
1634049300000|2021-10-12 14:35:00|349.38|346.98|349.09|346.69|351.54|349.14|348.52|346.12|0
1634049600000|2021-10-12 14:40:00|348.95|346.55|350.1|347.7|350.24|347.84|346.8|344.4|0
1634049900000|2021-10-12 14:45:00|350.39|347.99|348.8|346.4|350.39|347.99|347.65|345.25|0
1634050200000|2021-10-12 14:50:00|349.09|346.69|350.96|348.56|351.97|349.57|348.08|345.68|0
1634050500000|2021-10-12 14:55:00|350.38|347.98|352.26|349.86|352.4|350|349.81|347.41|0
1634050800000|2021-10-12 15:00:00|351.68|349.28|349.37|346.97|351.68|349.28|346.65|344.25|0
1634051100000|2021-10-12 15:05:00|349.23|346.83|345.36|342.96|349.66|347.26|344.08|341.68|0
1634051400000|2021-10-12 15:10:00|344.93|342.53|347.29|344.89|347.83|345.43|344.79|342.39|0
1634051700000|2021-10-12 15:15:00|347|344.6|348.43|346.03|349.15|346.75|346.86|344.46|0
1634052000000|2021-10-12 15:20:00|348.29|345.89|346.14|343.74|348.86|346.46|346.14|343.74|0
1634052300000|2021-10-12 15:25:00|345.99|343.59|346.31|343.91|347.86|345.46|345.59|343.19|0
1634052600000|2021-10-12 15:30:00|346.02|343.62|348.18|345.78|348.18|345.78|345.31|342.91|0
1634052900000|2021-10-12 15:35:00|347.89|345.49|347.75|345.35|348.9|346.5|346.89|344.49|0
1634053200000|2021-10-12 15:40:00|348.04|345.64|347.89|345.49|349.19|346.79|347.03|344.63|0
1634053500000|2021-10-12 15:45:00|348.03|345.63|346.74|344.34|349.19|346.79|346.45|344.05|0
1634053800000|2021-10-12 15:50:00|346.59|344.19|344.58|342.18|346.59|344.19|344.44|342.04|0
1634054100000|2021-10-12 15:55:00|344.72|342.32|343.61|341.21|345.52|343.12|343.01|340.61|0
1634054400000|2021-10-12 16:00:00|343.32|340.92|340.19|337.79|343.61|341.21|340.19|337.79|0
1634054700000|2021-10-12 16:05:00|340.33|337.93|340.61|338.21|341.04|338.64|339.34|336.94|0
1634055000000|2021-10-12 16:10:00|340.47|338.07|341.46|339.06|341.89|339.49|339.48|337.08|0
1634055300000|2021-10-12 16:15:00|341.61|339.21|343.17|340.77|343.17|340.77|340.83|338.43|0
1634055600000|2021-10-12 16:20:00|343.46|341.06|343.03|340.63|343.89|341.49|342.74|340.34|0
1634055900000|2021-10-12 16:25:00|343.17|340.77|344.45|342.05|345.03|342.63|343.03|340.63|0
1634056200000|2021-10-12 16:30:00|344.6|342.2|348.91|346.51|349.05|346.65|344.17|341.77|0
1634056500000|2021-10-12 16:35:00|348.76|346.36|349.19|346.79|350.49|348.09|348.76|346.36|0
1634056800000|2021-10-12 16:40:00|349.05|346.65|348.4|346|349.63|347.23|348.33|345.93|0
1634057100000|2021-10-12 16:45:00|348.47|346.07|349.48|347.08|350.35|347.95|348.47|346.07|0
1634057400000|2021-10-12 16:50:00|349.62|347.22|350.34|347.94|350.49|348.09|348.75|346.35|0
1634057700000|2021-10-12 16:55:00|350.49|348.09|350.2|347.8|351.21|348.81|350.05|347.65|0
1634058000000|2021-10-12 17:00:00|350.05|347.65|350.77|348.37|351.93|349.53|350.05|347.65|0
1634058300000|2021-10-12 17:05:00|350.92|348.52|352.08|349.68|352.51|350.11|350.63|348.23|0
1634058600000|2021-10-12 17:10:00|352.37|349.97|350.19|347.79|352.37|349.97|349.9|347.5|0
1634058900000|2021-10-12 17:15:00|350.34|347.94|350.04|347.64|351.2|348.8|349.76|347.36|0
1634059200000|2021-10-12 17:20:00|350.12|347.72|352.65|350.25|352.65|350.25|349.61|347.21|0
1634059500000|2021-10-12 17:25:00|352.51|350.11|349.75|347.35|352.65|350.25|348.74|346.34|0
1634059800000|2021-10-12 17:30:00|350.04|347.64|348.31|345.91|350.76|348.36|348.16|345.76|0
1634060100000|2021-10-12 17:35:00|348.45|346.05|348.16|345.76|349.17|346.77|347.87|345.47|0
1634060400000|2021-10-12 17:40:00|347.87|345.47|346.87|344.47|348.16|345.76|346.43|344.03|0
1634060700000|2021-10-12 17:45:00|346.72|344.32|347.3|344.9|348.16|345.76|346.15|343.75|0
1634061000000|2021-10-12 17:50:00|347.15|344.75|350.32|347.92|350.32|347.92|346.43|344.03|0
1634061300000|2021-10-12 17:55:00|350.03|347.63|350.03|347.63|350.47|348.07|349.02|346.62|0
1634061600000|2021-10-12 18:00:00|350.46|348.06|348.15|345.75|350.75|348.35|348.01|345.61|0
1634061900000|2021-10-12 18:05:00|348.3|345.9|348.44|346.04|349.45|347.05|347.43|345.03|0
1634062200000|2021-10-12 18:10:00|348.3|345.9|345.99|343.59|348.58|346.18|345.71|343.31|0
1634062500000|2021-10-12 18:15:00|346.14|343.74|342.87|340.47|346.14|343.74|340.73|338.33|0
1634062800000|2021-10-12 18:20:00|343.01|340.61|344.16|341.76|344.16|341.76|342.44|340.04|0
1634063100000|2021-10-12 18:25:00|344.02|341.62|344.3|341.9|344.59|342.19|343.44|341.04|0
1634063400000|2021-10-12 18:30:00|344.16|341.76|344.73|342.33|345.31|342.91|343.58|341.18|0
1634063700000|2021-10-12 18:35:00|344.59|342.19|346.6|344.2|347.18|344.78|344.3|341.9|0
1634064000000|2021-10-12 18:40:00|346.46|344.06|346.02|343.62|347.18|344.78|345.73|343.33|0
1634064300000|2021-10-12 18:45:00|346.17|343.77|346.45|344.05|347.03|344.63|345.88|343.48|0
1634064600000|2021-10-12 18:50:00|346.31|343.91|344.87|342.47|346.88|344.48|344.87|342.47|0
1634064900000|2021-10-12 18:55:00|344.72|342.32|348.04|345.64|348.47|346.07|344.58|342.18|0
1634065200000|2021-10-12 19:00:00|347.89|345.49|349.34|346.94|350.5|348.1|347.75|345.35|0
1634065500000|2021-10-12 19:05:00|349.19|346.79|349.63|347.23|350.5|348.1|348.47|346.07|0
1634065800000|2021-10-12 19:10:00|349.48|347.08|348.47|346.07|349.63|347.23|347.74|345.34|0
1634066100000|2021-10-12 19:15:00|348.61|346.21|349.62|347.22|351.22|348.82|348.47|346.07|0
1634066400000|2021-10-12 19:20:00|349.33|346.93|348.46|346.06|351.22|348.82|348.03|345.63|0
1634066700000|2021-10-12 19:25:00|348.61|346.21|348.61|346.21|350.06|347.66|347.88|345.48|0
1634067000000|2021-10-12 19:30:00|348.89|346.49|348.46|346.06|350.2|347.8|348.03|345.63|0
1634067300000|2021-10-12 19:35:00|348.17|345.77|350.2|347.8|350.34|347.94|347.74|345.34|0
1634067600000|2021-10-12 19:40:00|350.05|347.65|355.01|352.61|355.45|353.05|349.91|347.51|0
1634067900000|2021-10-12 19:45:00|355.45|353.05|355.59|353.19|356.62|354.22|354.27|351.87|0
1634068200000|2021-10-12 19:50:00|355.74|353.34|355|352.6|356.77|354.37|354.86|352.46|0
1634068500000|2021-10-12 19:55:00|354.71|352.31|351.93|349.53|354.71|352.31|349.46|347.06|0
1634068800000|2021-10-12 20:00:00|353.1|350.7|357.2|354.8|358.97|356.57|353.1|350.7|0
1634069100000|2021-10-12 20:05:00|356.91|354.51|357.2|354.8|357.94|355.54|355.15|352.75|0
1634069400000|2021-10-12 20:10:00|357.05|354.65|357.05|354.65|357.79|355.39|356.32|353.92|0
1634069700000|2021-10-12 20:15:00|357.25|354.45|358.13|355.33|358.43|355.63|357.25|354.45|0
1634070000000|2021-10-12 20:20:00|357.99|355.19|358.87|356.07|359.02|356.22|357.99|355.19|0
1634070300000|2021-10-12 20:25:00|358.72|355.92|359.46|356.66|360.05|357.25|358.57|355.77|0
1634070600000|2021-10-12 20:30:00|359.75|356.95|359.46|356.66|360.19|357.39|358.72|355.92|0
1634070900000|2021-10-12 20:35:00|359.31|356.51|359.01|356.21|359.75|356.95|358.72|355.92|0
1634071200000|2021-10-12 20:40:00|358.86|356.06|358.42|355.62|359.16|356.36|357.98|355.18|0
1634071500000|2021-10-12 20:45:00|358.86|356.06|358.27|355.47|358.86|356.06|358.12|355.32|0
1634071800000|2021-10-12 20:50:00|358.42|355.62|359.01|356.21|359.15|356.35|358.27|355.47|0
1634072100000|2021-10-12 20:55:00|358.71|355.91|358.72|355.92|358.86|356.06|358.2|355.4|0
1634072400000|2021-10-12 21:00:00|358.63|355.83|358.57|355.77|358.87|356.07|358.53|355.73|0
1634072700000|2021-10-12 21:05:00|358.65|355.85|358.68|355.88|358.72|355.92|358.65|355.85|0
1634073000000|2021-10-12 21:10:00|358.76|355.96|358.74|355.94|359.17|356.37|358.74|355.94|0
1634073300000|2021-10-12 21:15:00|358.78|355.98|358.82|356.02|358.91|356.11|358.78|355.98|0
1634073600000|2021-10-12 21:20:00|358.78|355.98|358.74|355.94|358.84|356.04|358.71|355.91|0
1634073900000|2021-10-12 21:25:00|358.69|355.89|358.75|355.95|358.78|355.98|358.67|355.87|0
1634074200000|2021-10-12 21:30:00|358.71|355.91|358.97|356.17|358.97|356.17|358.64|355.84|0
1634074500000|2021-10-12 21:35:00|359.07|356.27|360.06|357.26|360.41|357.61|359.07|356.27|0
1634074800000|2021-10-12 21:40:00|360.04|357.24|359.91|357.11|360.15|357.35|359.89|357.09|0
1634075100000|2021-10-12 21:45:00|359.89|357.09|359.95|357.15|359.99|357.19|359.76|356.96|0
1634075400000|2021-10-12 21:50:00|359.93|357.13|359.84|357.04|359.93|357.13|359.79|356.99|0
1634075700000|2021-10-12 21:55:00|359.79|356.99|359.75|356.95|359.79|356.99|359.41|356.61|0
1634076000000|2021-10-12 22:00:00|359.36|356.56|357.95|355.15|359.36|356.56|357.66|354.86|0
1634076300000|2021-10-12 22:05:00|358.1|355.3|357.65|354.85|358.54|355.74|357.65|354.85|0
1634076600000|2021-10-12 22:10:00|357.95|355.15|358.24|355.44|358.83|356.03|357.8|355|0
1634076900000|2021-10-12 22:15:00|358.09|355.29|357.95|355.15|358.09|355.29|357.65|354.85|0
1634077200000|2021-10-12 22:20:00|357.87|355.07|357.65|354.85|358.24|355.44|357.21|354.41|0
1634077500000|2021-10-12 22:25:00|357.5|354.7|358.17|355.37|358.24|355.44|357.35|354.55|0
1634077800000|2021-10-12 22:30:00|358.09|355.29|358.09|355.29|358.09|355.29|357.65|354.85|0
1634078100000|2021-10-12 22:35:00|357.94|355.14|357.64|354.84|357.94|355.14|357.5|354.7|0
1634078400000|2021-10-12 22:40:00|357.57|354.77|357.64|354.84|357.72|354.92|357.35|354.55|0
1634078700000|2021-10-12 22:45:00|357.79|354.99|359.56|356.76|359.56|356.76|357.64|354.84|0
1634079000000|2021-10-12 22:50:00|359.49|356.69|358.52|355.72|359.49|356.69|358.38|355.58|0
1634079300000|2021-10-12 22:55:00|358.6|355.8|357.93|355.13|358.75|355.95|357.93|355.13|0
1634079600000|2021-10-12 23:00:00|358.08|355.28|356.98|354.18|358.16|355.36|356.9|354.1|0
1634079900000|2021-10-12 23:05:00|356.9|354.1|357.34|354.54|357.49|354.69|356.9|354.1|0
1634080200000|2021-10-12 23:10:00|357.49|354.69|357.78|354.98|358.07|355.27|357.34|354.54|0
1634080500000|2021-10-12 23:15:00|357.71|354.91|358.37|355.57|358.81|356.01|357.71|354.91|0
1634080800000|2021-10-12 23:20:00|358.51|355.71|358.22|355.42|358.81|356.01|358.07|355.27|0
1634081100000|2021-10-12 23:25:00|358.07|355.27|357.48|354.68|358.51|355.71|357.04|354.24|0
1634081400000|2021-10-12 23:30:00|357.63|354.83|357.48|354.68|357.92|355.12|357.33|354.53|0
1634081700000|2021-10-12 23:35:00|357.33|354.53|358.66|355.86|358.66|355.86|357.33|354.53|0
1634082000000|2021-10-12 23:40:00|358.58|355.78|358.36|355.56|358.66|355.86|357.92|355.12|0
1634082300000|2021-10-12 23:45:00|358.21|355.41|358.5|355.7|358.95|356.15|357.77|354.97|0
1634082600000|2021-10-12 23:50:00|358.36|355.56|358.8|356|359.09|356.29|358.06|355.26|0
1634082900000|2021-10-12 23:55:00|358.73|355.93|359.24|356.44|359.83|357.03|358.65|355.85|0
1634083200000|2021-10-13 00:00:00|358.94|356.14|357.62|354.82|359.39|356.59|357.17|354.37|0
1634083500000|2021-10-13 00:05:00|358.06|355.26|357.03|354.23|358.35|355.55|356.88|354.08|0
1634083800000|2021-10-13 00:10:00|356.88|354.08|355.7|352.9|357.17|354.37|355.41|352.61|0
1634084100000|2021-10-13 00:15:00|355.56|352.76|355.26|352.46|355.85|353.05|354.68|351.88|0
1634084400000|2021-10-13 00:20:00|355.11|352.31|355.26|352.46|355.7|352.9|354.68|351.88|0
1634084700000|2021-10-13 00:25:00|355.41|352.61|355.55|352.75|355.7|352.9|354.82|352.02|0
1634085000000|2021-10-13 00:30:00|355.4|352.6|355.55|352.75|357.02|354.22|355.4|352.6|0
1634085300000|2021-10-13 00:35:00|355.7|352.9|355.4|352.6|356.14|353.34|355.11|352.31|0
1634085600000|2021-10-13 00:40:00|355.25|352.45|353.79|350.99|355.4|352.6|353.5|350.7|0
1634085900000|2021-10-13 00:45:00|353.64|350.84|353.93|351.13|354.37|351.57|353.06|350.26|0
1634086200000|2021-10-13 00:50:00|354.08|351.28|353.35|350.55|354.37|351.57|353.2|350.4|0
1634086500000|2021-10-13 00:55:00|353.49|350.69|353.64|350.84|353.93|351.13|353.35|350.55|0
1634086800000|2021-10-13 01:00:00|353.78|350.98|354.44|351.64|354.74|351.94|353.35|350.55|0
1634087100000|2021-10-13 01:05:00|354.37|351.57|355.54|352.74|355.68|352.88|354.37|351.57|0
1634087400000|2021-10-13 01:10:00|355.68|352.88|355.68|352.88|355.68|352.88|355.24|352.44|0
1634087700000|2021-10-13 01:15:00|355.54|352.74|356.71|353.91|357|354.2|355.39|352.59|0
1634088000000|2021-10-13 01:20:00|356.85|354.05|357.29|354.49|358.47|355.67|356.85|354.05|0
1634088300000|2021-10-13 01:25:00|357.15|354.35|357.29|354.49|358.47|355.67|357|354.2|0
1634088600000|2021-10-13 01:30:00|357.15|354.35|357.29|354.49|357.29|354.49|356.12|353.32|0
1634088900000|2021-10-13 01:35:00|357.14|354.34|355.97|353.17|357.59|354.79|355.82|353.02|0
1634089200000|2021-10-13 01:40:00|356.11|353.31|356.26|353.46|356.41|353.61|355.82|353.02|0
1634089500000|2021-10-13 01:45:00|356.19|353.39|355.38|352.58|356.55|353.75|355.38|352.58|0
1634089800000|2021-10-13 01:50:00|355.52|352.72|355.96|353.16|356.4|353.6|355.52|352.72|0
1634090100000|2021-10-13 01:55:00|355.82|353.02|356.99|354.19|356.99|354.19|355.37|352.57|0
1634090400000|2021-10-13 02:00:00|356.84|354.04|356.55|353.75|357.28|354.48|356.11|353.31|0
1634090700000|2021-10-13 02:05:00|356.4|353.6|356.84|354.04|357.13|354.33|356.25|353.45|0
1634091000000|2021-10-13 02:10:00|356.69|353.89|357.57|354.77|357.57|354.77|356.4|353.6|0
1634091300000|2021-10-13 02:15:00|357.72|354.92|356.98|354.18|358.31|355.51|356.84|354.04|0
1634091600000|2021-10-13 02:20:00|357.13|354.33|357.27|354.47|357.42|354.62|356.69|353.89|0
1634091900000|2021-10-13 02:25:00|357.13|354.33|358.01|355.21|358.45|355.65|356.83|354.03|0
1634092200000|2021-10-13 02:30:00|357.86|355.06|357.12|354.32|358.01|355.21|356.98|354.18|0
1634092500000|2021-10-13 02:35:00|356.98|354.18|358.01|355.21|358.15|355.35|356.91|354.11|0
1634092800000|2021-10-13 02:40:00|357.86|355.06|357.79|354.99|358.45|355.65|357.71|354.91|0
1634093100000|2021-10-13 02:45:00|357.86|355.06|358|355.2|358.44|355.64|357.41|354.61|0
1634093400000|2021-10-13 02:50:00|358.15|355.35|357.56|354.76|358.3|355.5|357.41|354.61|0
1634093700000|2021-10-13 02:55:00|357.71|354.91|357.26|354.46|357.71|354.91|356.82|354.02|0
1634094000000|2021-10-13 03:00:00|356.82|354.02|356.23|353.43|356.82|354.02|355.35|352.55|0
1634094300000|2021-10-13 03:05:00|356.16|353.36|356.52|353.72|356.52|353.72|355.94|353.14|0
1634094600000|2021-10-13 03:10:00|356.45|353.65|356.67|353.87|356.82|354.02|356.23|353.43|0
1634094900000|2021-10-13 03:15:00|356.82|354.02|355.35|352.55|356.82|354.02|354.61|351.81|0
1634095200000|2021-10-13 03:20:00|355.2|352.4|354.91|352.11|355.2|352.4|354.32|351.52|0
1634095500000|2021-10-13 03:25:00|355.05|352.25|354.9|352.1|355.49|352.69|354.61|351.81|0
1634095800000|2021-10-13 03:30:00|355.05|352.25|355.19|352.39|355.2|352.4|354.76|351.96|0
1634096100000|2021-10-13 03:35:00|355.05|352.25|355.19|352.39|355.34|352.54|354.9|352.1|0
1634096400000|2021-10-13 03:40:00|355.05|352.25|355.05|352.25|355.19|352.39|354.75|351.95|0
1634096700000|2021-10-13 03:45:00|354.9|352.1|355.04|352.24|355.34|352.54|354.75|351.95|0
1634097000000|2021-10-13 03:50:00|354.9|352.1|355.41|352.61|355.48|352.68|354.9|352.1|0
1634097300000|2021-10-13 03:55:00|355.33|352.53|355.19|352.39|355.48|352.68|355.04|352.24|0
1634097600000|2021-10-13 04:00:00|355.04|352.24|354.45|351.65|355.04|352.24|354.31|351.51|0
1634097900000|2021-10-13 04:05:00|354.6|351.8|353.72|350.92|354.6|351.8|353.57|350.77|0
1634098200000|2021-10-13 04:10:00|353.8|351|354.3|351.5|354.3|351.5|353.57|350.77|0
1634098500000|2021-10-13 04:15:00|354.45|351.65|354.96|352.16|355.18|352.38|354.3|351.5|0
1634098800000|2021-10-13 04:20:00|355.03|352.23|354.3|351.5|355.03|352.23|354.3|351.5|0
1634099100000|2021-10-13 04:25:00|354.15|351.35|354.44|351.64|354.59|351.79|354.15|351.35|0
1634099400000|2021-10-13 04:30:00|354.37|351.57|354.08|351.28|355.03|352.23|354|351.2|0
1634099700000|2021-10-13 04:35:00|354.15|351.35|354.15|351.35|354.15|351.35|353.42|350.62|0
1634100000000|2021-10-13 04:40:00|354.29|351.49|353.71|350.91|354.29|351.49|353.71|350.91|0
1634100300000|2021-10-13 04:45:00|353.85|351.05|353.85|351.05|354|351.2|353.41|350.61|0
1634100600000|2021-10-13 04:50:00|354|351.2|354|351.2|354.29|351.49|353.93|351.13|0
1634100900000|2021-10-13 04:55:00|354.14|351.34|352.83|350.03|354.29|351.49|352.83|350.03|0
1634101200000|2021-10-13 05:00:00|352.68|349.88|352.82|350.02|353.41|350.61|352.39|349.59|0
1634101500000|2021-10-13 05:05:00|352.68|349.88|352.97|350.17|353.12|350.32|352.39|349.59|0
1634101800000|2021-10-13 05:10:00|353.11|350.31|352.82|350.02|353.85|351.05|352.68|349.88|0
1634102100000|2021-10-13 05:15:00|352.68|349.88|352.97|350.17|353.11|350.31|352.38|349.58|0
1634102400000|2021-10-13 05:20:00|353.19|350.39|354.13|351.33|354.13|351.33|353.11|350.31|0
1634102700000|2021-10-13 05:25:00|353.99|351.19|354.42|351.62|355.16|352.36|353.84|351.04|0
1634103000000|2021-10-13 05:30:00|354.57|351.77|354.71|351.91|355.01|352.21|354.42|351.62|0
1634103300000|2021-10-13 05:35:00|354.13|351.33|354.86|352.06|354.86|352.06|353.84|351.04|0
1634103600000|2021-10-13 05:40:00|354.71|351.91|355.59|352.79|355.74|352.94|354.71|351.91|0
1634103900000|2021-10-13 05:45:00|355.44|352.64|355.88|353.08|355.88|353.08|355.3|352.5|0
1634104200000|2021-10-13 05:50:00|356.03|353.23|355.29|352.49|356.47|353.67|355.15|352.35|0
1634104500000|2021-10-13 05:55:00|355.15|352.35|355.44|352.64|355.59|352.79|355|352.2|0
1634104800000|2021-10-13 06:00:00|355.73|352.93|353.83|351.03|356.61|353.81|353.39|350.59|0
1634105100000|2021-10-13 06:05:00|353.97|351.17|355.29|352.49|356.1|353.3|353.53|350.73|0
1634105400000|2021-10-13 06:10:00|355.14|352.34|356.31|353.51|356.46|353.66|354.7|351.9|0
1634105700000|2021-10-13 06:15:00|356.17|353.37|356.31|353.51|357.49|354.69|356.17|353.37|0
1634106000000|2021-10-13 06:20:00|356.24|353.44|356.6|353.8|356.61|353.81|355.87|353.07|0
1634106300000|2021-10-13 06:25:00|356.46|353.66|354.84|352.04|356.9|354.1|354.77|351.97|0
1634106600000|2021-10-13 06:30:00|355.07|352.27|355.28|352.48|355.58|352.78|354.99|352.19|0
1634106900000|2021-10-13 06:35:00|355.13|352.33|356.01|353.21|356.16|353.36|355.13|352.33|0
1634107200000|2021-10-13 06:40:00|356.16|353.36|356.01|353.21|356.31|353.51|355.43|352.63|0
1634107500000|2021-10-13 06:45:00|356.16|353.36|355.13|352.33|356.3|353.5|354.84|352.04|0
1634107800000|2021-10-13 06:50:00|355.06|352.26|354.4|351.6|355.28|352.48|354.25|351.45|0
1634108100000|2021-10-13 06:55:00|354.54|351.74|354.83|352.03|354.98|352.18|354.39|351.59|0
1634108400000|2021-10-13 07:00:00|355.13|352.33|358.21|355.41|358.8|356|354.98|352.18|0
1634108700000|2021-10-13 07:05:00|358.45|356.05|361.58|359.18|361.58|359.18|355.49|353.09|0
1634109000000|2021-10-13 07:10:00|361.66|359.26|359.66|357.26|362.02|359.62|359.66|357.26|0
1634109300000|2021-10-13 07:15:00|359.73|357.33|359.21|356.81|361.28|358.88|359.06|356.66|0
1634109600000|2021-10-13 07:20:00|359.51|357.11|360.1|357.7|360.84|358.44|359.51|357.11|0
1634109900000|2021-10-13 07:25:00|359.95|357.55|357.59|355.19|359.95|357.55|356.56|354.16|0
1634110200000|2021-10-13 07:30:00|357.44|355.04|354.07|351.67|357.44|355.04|354.07|351.67|0
1634110500000|2021-10-13 07:35:00|353.92|351.52|353.19|350.79|354.07|351.67|352.61|350.21|0
1634110800000|2021-10-13 07:40:00|352.9|350.5|353.92|351.52|354.21|351.81|352.75|350.35|0
1634111100000|2021-10-13 07:45:00|353.63|351.23|353.19|350.79|354.06|351.66|353.19|350.79|0
1634111400000|2021-10-13 07:50:00|352.89|350.49|351.61|349.21|355.27|352.87|350.89|348.49|0
1634111700000|2021-10-13 07:55:00|351.47|349.07|351.47|349.07|352.34|349.94|350.88|348.48|0
1634112000000|2021-10-13 08:00:00|351.32|348.92|351.76|349.36|351.76|349.36|351.03|348.63|0
1634112300000|2021-10-13 08:05:00|352.05|349.65|352.34|349.94|353.21|350.81|351.76|349.36|0
1634112600000|2021-10-13 08:10:00|352.19|349.79|351.75|349.35|352.27|349.87|351.03|348.63|0
1634112900000|2021-10-13 08:15:00|351.83|349.43|348.84|346.44|352.48|350.08|348.84|346.44|0
1634113200000|2021-10-13 08:20:00|348.7|346.3|347.83|345.43|349.57|347.17|347.83|345.43|0
1634113500000|2021-10-13 08:25:00|347.68|345.28|348.12|345.72|348.26|345.86|347.4|345|0
1634113800000|2021-10-13 08:30:00|348.19|345.79|348.26|345.86|348.7|346.3|347.9|345.5|0
1634114100000|2021-10-13 08:35:00|348.12|345.72|349.13|346.73|349.13|346.73|347.83|345.43|0
1634114400000|2021-10-13 08:40:00|349.06|346.66|346.38|343.98|349.42|347.02|346.23|343.83|0
1634114700000|2021-10-13 08:45:00|346.52|344.12|344.94|342.54|346.81|344.41|344.79|342.39|0
1634115000000|2021-10-13 08:50:00|344.87|342.47|345.22|342.82|345.37|342.97|343.93|341.53|0
1634115300000|2021-10-13 08:55:00|345.08|342.68|346.09|343.69|346.37|343.97|345.08|342.68|0
1634115600000|2021-10-13 09:00:00|345.8|343.4|346.95|344.55|346.95|344.55|345.8|343.4|0
1634115900000|2021-10-13 09:05:00|347.09|344.69|347.6|345.2|347.82|345.42|346.66|344.26|0
1634116200000|2021-10-13 09:10:00|347.53|345.13|346.73|344.33|347.81|345.41|346.22|343.82|0
1634116500000|2021-10-13 09:15:00|346.66|344.26|346.3|343.9|346.66|344.26|345.79|343.39|0
1634116800000|2021-10-13 09:20:00|346.37|343.97|345.21|342.81|346.51|344.11|345.07|342.67|0
1634117100000|2021-10-13 09:25:00|345.36|342.96|346.36|343.96|347.09|344.69|345.07|342.67|0
1634117400000|2021-10-13 09:30:00|346.22|343.82|346.36|343.96|346.36|343.96|345.79|343.39|0
1634117700000|2021-10-13 09:35:00|346.22|343.82|345.21|342.81|346.51|344.11|344.92|342.52|0
1634118000000|2021-10-13 09:40:00|345.14|342.74|346.07|343.67|346.21|343.81|345.06|342.66|0
1634118300000|2021-10-13 09:45:00|345.93|343.53|345.78|343.38|346.07|343.67|345.35|342.95|0
1634118600000|2021-10-13 09:50:00|345.71|343.31|345.78|343.38|346.14|343.74|345.35|342.95|0
1634118900000|2021-10-13 09:55:00|345.63|343.23|346.64|344.24|346.79|344.39|345.49|343.09|0
1634119200000|2021-10-13 10:00:00|346.5|344.1|346.57|344.17|346.79|344.39|345.49|343.09|0
1634119500000|2021-10-13 10:05:00|346.64|344.24|346.64|344.24|346.64|344.24|345.92|343.52|0
1634119800000|2021-10-13 10:10:00|346.49|344.09|346.35|343.95|346.64|344.24|345.92|343.52|0
1634120100000|2021-10-13 10:15:00|346.2|343.8|344.33|341.93|346.2|343.8|343.9|341.5|0
1634120400000|2021-10-13 10:20:00|344.47|342.07|346.06|343.66|346.78|344.38|344.47|342.07|0
1634120700000|2021-10-13 10:25:00|345.91|343.51|346.49|344.09|346.49|344.09|345.91|343.51|0
1634121000000|2021-10-13 10:30:00|346.63|344.23|346.77|344.37|346.78|344.38|345.91|343.51|0
1634121300000|2021-10-13 10:35:00|346.63|344.23|347.78|345.38|348.22|345.82|346.63|344.23|0
1634121600000|2021-10-13 10:40:00|347.93|345.53|347.78|345.38|348.51|346.11|347.78|345.38|0
1634121900000|2021-10-13 10:45:00|347.93|345.53|347.78|345.38|348.15|345.75|347.35|344.95|0
1634122200000|2021-10-13 10:50:00|347.64|345.24|347.2|344.8|347.78|345.38|346.77|344.37|0
1634122500000|2021-10-13 10:55:00|347.06|344.66|348.07|345.67|348.79|346.39|347.06|344.66|0
1634122800000|2021-10-13 11:00:00|348.21|345.81|347.99|345.59|348.79|346.39|347.78|345.38|0
1634123100000|2021-10-13 11:05:00|347.92|345.52|349.37|346.97|349.37|346.97|347.92|345.52|0
1634123400000|2021-10-13 11:10:00|349.51|347.11|349.07|346.67|350.24|347.84|348.86|346.46|0
1634123700000|2021-10-13 11:15:00|348.93|346.53|347.56|345.16|349.01|346.61|346.9|344.5|0
1634124000000|2021-10-13 11:20:00|347.63|345.23|347.62|345.22|347.77|345.37|347.19|344.79|0
1634124300000|2021-10-13 11:25:00|347.77|345.37|346.32|343.92|347.77|345.37|346.32|343.92|0
1634124600000|2021-10-13 11:30:00|346.18|343.78|346.32|343.92|346.61|344.21|345.89|343.49|0
1634124900000|2021-10-13 11:35:00|346.03|343.63|347.18|344.78|347.47|345.07|345.89|343.49|0
1634125200000|2021-10-13 11:40:00|347.04|344.64|347.18|344.78|347.47|345.07|346.89|344.49|0
1634125500000|2021-10-13 11:45:00|347.33|344.93|347.04|344.64|347.33|344.93|346.89|344.49|0
1634125800000|2021-10-13 11:50:00|347.18|344.78|345.88|343.48|347.33|344.93|345.88|343.48|0
1634126100000|2021-10-13 11:55:00|345.74|343.34|346.6|344.2|346.75|344.35|345.3|342.9|0
1634126400000|2021-10-13 12:00:00|346.46|344.06|345.01|342.61|346.6|344.2|344.73|342.33|0
1634126700000|2021-10-13 12:05:00|345.3|342.9|346.31|343.91|346.45|344.05|345.3|342.9|0
1634127000000|2021-10-13 12:10:00|346.16|343.76|345.44|343.04|346.31|343.91|345.3|342.9|0
1634127300000|2021-10-13 12:15:00|345.3|342.9|346.59|344.19|346.59|344.19|345.3|342.9|0
1634127600000|2021-10-13 12:20:00|346.74|344.34|346.88|344.48|347.75|345.35|346.59|344.19|0
1634127900000|2021-10-13 12:25:00|347.03|344.63|346.88|344.48|347.31|344.91|346.3|343.9|0
1634128200000|2021-10-13 12:30:00|348.9|346.5|350.5|348.1|350.5|348.1|343.86|341.46|0
1634128500000|2021-10-13 12:35:00|350.79|348.39|351.08|348.68|351.08|348.68|349.05|346.65|0
1634128800000|2021-10-13 12:40:00|351.52|349.12|354.58|352.18|354.58|352.18|350.93|348.53|0
1634129100000|2021-10-13 12:45:00|354.44|352.04|353.99|351.59|355.31|352.91|353.56|351.16|0
1634129400000|2021-10-13 12:50:00|354.58|352.18|351.37|348.97|354.58|352.18|351.22|348.82|0
1634129700000|2021-10-13 12:55:00|351.51|349.11|351.69|349.29|353.7|351.3|350.85|348.45|0
1634130000000|2021-10-13 13:00:00|351.84|349.44|350.96|348.56|351.98|349.58|350.52|348.12|0
1634130300000|2021-10-13 13:05:00|350.81|348.41|350.23|347.83|352.57|350.17|350.23|347.83|0
1634130600000|2021-10-13 13:10:00|350.08|347.68|348.34|345.94|350.23|347.83|348.34|345.94|0
1634130900000|2021-10-13 13:15:00|348.48|346.08|346.16|343.76|348.48|346.08|345.15|342.75|0
1634131200000|2021-10-13 13:20:00|345.88|343.48|344.36|341.96|346.31|343.91|343.86|341.46|0
1634131500000|2021-10-13 13:25:00|344.43|342.03|344.57|342.17|345.15|342.75|343.57|341.17|0
1634131800000|2021-10-13 13:30:00|344.72|342.32|344.01|341.61|347.84|345.44|342.56|340.16|0
1634132100000|2021-10-13 13:35:00|344.16|341.76|341.85|339.45|344.16|341.76|341.85|339.45|0
1634132400000|2021-10-13 13:40:00|340.99|338.59|345.89|343.49|347.48|345.08|340.99|338.59|0
1634132700000|2021-10-13 13:45:00|345.6|343.2|351.41|349.01|351.41|349.01|345.6|343.2|0
1634133000000|2021-10-13 13:50:00|351.85|349.45|354.63|352.23|355.07|352.67|351.12|348.72|0
1634133300000|2021-10-13 13:55:00|354.78|352.38|352.87|350.47|355.81|353.41|351.41|349.01|0
1634133600000|2021-10-13 14:00:00|353.6|351.2|352.72|350.32|355.51|353.11|352.72|350.32|0
1634133900000|2021-10-13 14:05:00|353.6|351.2|354.92|352.52|355.51|353.11|353.01|350.61|0
1634134200000|2021-10-13 14:10:00|354.48|352.08|360.84|358.44|362.77|360.37|353.75|351.35|0
1634134500000|2021-10-13 14:15:00|361.06|358.66|356.19|353.79|362.18|359.78|354.62|352.22|0
1634134800000|2021-10-13 14:20:00|356.04|353.64|358.11|355.71|359.15|356.75|355.74|353.34|0
1634135100000|2021-10-13 14:25:00|357.67|355.27|359.3|356.9|360.19|357.79|356.33|353.93|0
1634135400000|2021-10-13 14:30:00|359.45|357.05|354.26|351.86|360.34|357.94|354.26|351.86|0
1634135700000|2021-10-13 14:35:00|354.49|352.09|355.29|352.89|355.89|353.49|352.79|350.39|0
1634136000000|2021-10-13 14:40:00|355.59|353.19|351.61|349.21|356.18|353.78|351.61|349.21|0
1634136300000|2021-10-13 14:45:00|351.76|349.36|352.93|350.53|353.52|351.12|350.88|348.48|0
1634136600000|2021-10-13 14:50:00|353.08|350.68|354.11|351.71|354.55|352.15|352.2|349.8|0
1634136900000|2021-10-13 14:55:00|354.4|352|354.7|352.3|355.14|352.74|353.37|350.97|0
1634137200000|2021-10-13 15:00:00|354.84|352.44|352.49|350.09|354.99|352.59|351.9|349.5|0
1634137500000|2021-10-13 15:05:00|352.34|349.94|351.07|348.67|354.28|351.88|350.48|348.08|0
1634137800000|2021-10-13 15:10:00|350.92|348.52|350.77|348.37|352.32|349.92|350.04|347.64|0
1634138100000|2021-10-13 15:15:00|350.63|348.23|350.48|348.08|351.36|348.96|349.45|347.05|0
1634138400000|2021-10-13 15:20:00|350.33|347.93|352.54|350.14|352.69|350.29|350.04|347.64|0
1634138700000|2021-10-13 15:25:00|352.39|349.99|351.57|349.17|353.87|351.47|351.57|349.17|0
1634139000000|2021-10-13 15:30:00|351.72|349.32|353.19|350.79|354.53|352.13|351.57|349.17|0
1634139300000|2021-10-13 15:35:00|352.9|350.5|352.16|349.76|355.12|352.72|352.01|349.61|0
1634139600000|2021-10-13 15:40:00|351.86|349.46|349.65|347.25|352.16|349.76|349.21|346.81|0
1634139900000|2021-10-13 15:45:00|349.8|347.4|345.4|343|350.24|347.84|344.24|341.84|0
1634140200000|2021-10-13 15:50:00|345.55|343.15|346.66|344.26|348.85|346.45|344.38|341.98|0
1634140500000|2021-10-13 15:55:00|346.51|344.11|346.36|343.96|346.81|344.41|345.63|343.23|0
1634140800000|2021-10-13 16:00:00|345.92|343.52|347.1|344.7|347.24|344.84|345.92|343.52|0
1634141100000|2021-10-13 16:05:00|347.17|344.77|345.63|343.23|347.24|344.84|345.56|343.16|0
1634141400000|2021-10-13 16:10:00|345.77|343.37|345.63|343.23|346.21|343.81|345.19|342.79|0
1634141700000|2021-10-13 16:15:00|345.77|343.37|346.65|344.25|347.24|344.84|345.33|342.93|0
1634142000000|2021-10-13 16:20:00|346.8|344.4|346.5|344.1|347.82|345.42|346.36|343.96|0
1634142300000|2021-10-13 16:25:00|346.36|343.96|344.45|342.05|346.5|344.1|344.31|341.91|0
1634142600000|2021-10-13 16:30:00|344.6|342.2|346.35|343.95|346.5|344.1|344.6|342.2|0
1634142900000|2021-10-13 16:35:00|346.5|344.1|345.47|343.07|346.5|344.1|345.18|342.78|0
1634143200000|2021-10-13 16:40:00|345.62|343.22|344.16|341.76|345.62|343.22|343.43|341.03|0
1634143500000|2021-10-13 16:45:00|344.23|341.83|348.66|346.26|349.1|346.7|344.23|341.83|0
1634143800000|2021-10-13 16:50:00|348.52|346.12|348.96|346.56|349.84|347.44|348.37|345.97|0
1634144100000|2021-10-13 16:55:00|348.81|346.41|347.71|345.31|349.4|347|347.49|345.09|0
1634144400000|2021-10-13 17:00:00|347.93|345.53|346.76|344.36|348.66|346.26|346.61|344.21|0
1634144700000|2021-10-13 17:05:00|347.05|344.65|346.18|343.78|347.05|344.65|345.45|343.05|0
1634145000000|2021-10-13 17:10:00|346.03|343.63|345.59|343.19|346.32|343.92|344.57|342.17|0
1634145300000|2021-10-13 17:15:00|345.74|343.34|345.44|343.04|346.46|344.06|345.3|342.9|0
1634145600000|2021-10-13 17:20:00|345.37|342.97|344.28|341.88|345.73|343.33|344.13|341.73|0
1634145900000|2021-10-13 17:25:00|344.43|342.03|342.11|339.71|344.57|342.17|341.96|339.56|0
1634146200000|2021-10-13 17:30:00|342.25|339.85|340.8|338.4|342.25|339.85|339.51|337.11|0
1634146500000|2021-10-13 17:35:00|340.95|338.55|339.22|336.82|341.38|338.98|338.79|336.39|0
1634146800000|2021-10-13 17:40:00|339.15|336.75|339.94|337.54|340.51|338.11|338.86|336.46|0
1634147100000|2021-10-13 17:45:00|340.08|337.68|340.8|338.4|340.8|338.4|339.65|337.25|0
1634147400000|2021-10-13 17:50:00|340.65|338.25|339.79|337.39|341.09|338.69|339.64|337.24|0
1634147700000|2021-10-13 17:55:00|339.93|337.53|341.45|339.05|341.52|339.12|339.64|337.24|0
1634148000000|2021-10-13 18:00:00|341.52|339.12|340.94|338.54|342.09|339.69|334.49|332.09|0
1634148300000|2021-10-13 18:05:00|340.36|337.96|340.22|337.82|344.85|342.45|339.35|336.95|0
1634148600000|2021-10-13 18:10:00|340.36|337.96|337.48|335.08|342.96|340.56|337.2|334.8|0
1634148900000|2021-10-13 18:15:00|337.91|335.51|339.92|337.52|341.15|338.75|337.91|335.51|0
1634149200000|2021-10-13 18:20:00|339.64|337.24|339.71|337.31|339.71|337.31|337.91|335.51|0
1634149500000|2021-10-13 18:25:00|339.63|337.23|341.51|339.11|341.94|339.54|339.2|336.8|0
1634149800000|2021-10-13 18:30:00|341.94|339.54|342.81|340.41|343.24|340.84|340.79|338.39|0
1634150100000|2021-10-13 18:35:00|342.74|340.34|342.95|340.55|343.24|340.84|341.65|339.25|0
1634150400000|2021-10-13 18:40:00|342.66|340.26|344.69|342.29|346.14|343.74|342.66|340.26|0
1634150700000|2021-10-13 18:45:00|344.4|342|344.4|342|345.42|343.02|343.96|341.56|0
1634151000000|2021-10-13 18:50:00|344.25|341.85|343.52|341.12|344.69|342.29|342.66|340.26|0
1634151300000|2021-10-13 18:55:00|343.67|341.27|342.8|340.4|343.67|341.27|341.93|339.53|0
1634151600000|2021-10-13 19:00:00|342.94|340.54|344.39|341.99|344.68|342.28|342.15|339.75|0
1634151900000|2021-10-13 19:05:00|344.25|341.85|339.76|337.36|345.12|342.72|339.76|337.36|0
1634152200000|2021-10-13 19:10:00|339.48|337.08|341.78|339.38|342.22|339.82|339.33|336.93|0
1634152500000|2021-10-13 19:15:00|342.07|339.67|341.92|339.52|342.14|339.74|340.34|337.94|0
1634152800000|2021-10-13 19:20:00|341.78|339.38|342.93|340.53|342.93|340.53|341.49|339.09|0
1634153100000|2021-10-13 19:25:00|342.79|340.39|343.15|340.75|343.37|340.97|342.5|340.1|0
1634153400000|2021-10-13 19:30:00|343.22|340.82|341.63|339.23|343.37|340.97|340.91|338.51|0
1634153700000|2021-10-13 19:35:00|341.7|339.3|341.66|339.26|343.49|341.09|340.62|338.22|0
1634154000000|2021-10-13 19:40:00|341.38|338.98|344.32|341.92|344.47|342.07|340.94|338.54|0
1634154300000|2021-10-13 19:45:00|344.47|342.07|341.22|338.82|344.75|342.35|341.22|338.82|0
1634154600000|2021-10-13 19:50:00|341.44|339.04|340.72|338.32|341.87|339.47|339.71|337.31|0
1634154900000|2021-10-13 19:55:00|340.86|338.46|340.86|338.46|342.15|339.75|340.71|338.31|0
1634155200000|2021-10-13 20:00:00|341.15|338.75|339.85|337.45|341.15|338.75|339.85|337.45|0
1634155500000|2021-10-13 20:05:00|340.14|337.74|340.57|338.17|340.86|338.46|340.14|337.74|0
1634155800000|2021-10-13 20:10:00|340.71|338.31|342.15|339.75|342.15|339.75|340.71|338.31|0
1634156100000|2021-10-13 20:15:00|342.2|339.4|342.06|339.26|342.49|339.69|341.77|338.97|0
1634156400000|2021-10-13 20:20:00|341.91|339.11|341.77|338.97|341.91|339.11|341.77|338.97|0
1634156700000|2021-10-13 20:25:00|341.62|338.82|341.19|338.39|341.77|338.97|341.19|338.39|0
1634157000000|2021-10-13 20:30:00|341.33|338.53|341.33|338.53|341.62|338.82|341.19|338.39|0
1634157300000|2021-10-13 20:35:00|341.19|338.39|341.19|338.39|341.33|338.53|341.04|338.24|0
1634157600000|2021-10-13 20:40:00|341.26|338.46|341.19|338.39|341.33|338.53|341.04|338.24|0
1634157900000|2021-10-13 20:45:00|341.26|338.46|341.33|338.53|341.33|338.53|341.19|338.39|0
1634158200000|2021-10-13 20:50:00|341.47|338.67|341.18|338.38|341.76|338.96|341.18|338.38|0
1634158500000|2021-10-13 20:55:00|341.04|338.24|341.11|338.31|341.18|338.38|340.89|338.09|0
1634158800000|2021-10-13 21:00:00|341.09|338.29|341.31|338.51|341.35|338.55|341.09|338.29|0
1634159100000|2021-10-13 21:05:00|341.28|338.48|341.26|338.46|341.31|338.51|341.24|338.44|0
1634159400000|2021-10-13 21:10:00|341.24|338.44|341.43|338.63|341.43|338.63|341.24|338.44|0
1634159700000|2021-10-13 21:15:00|341.41|338.61|341.26|338.46|341.41|338.61|341.09|338.29|0
1634160000000|2021-10-13 21:20:00|341.28|338.48|341.21|338.41|341.28|338.48|341.21|338.41|0
1634160300000|2021-10-13 21:25:00|341.2|338.4|341.17|338.37|341.28|338.48|341.15|338.35|0
1634160600000|2021-10-13 21:30:00|341.15|338.35|341.13|338.33|341.15|338.35|341.08|338.28|0
1634160900000|2021-10-13 21:35:00|341.1|338.3|341.21|338.41|341.21|338.41|341.02|338.22|0
1634161200000|2021-10-13 21:40:00|341.19|338.39|341.19|338.39|341.21|338.41|341.17|338.37|0
1634161500000|2021-10-13 21:45:00|341.17|338.37|341.19|338.39|341.2|338.4|341.17|338.37|0
1634161800000|2021-10-13 21:50:00|341.06|338.26|341.12|338.32|341.12|338.32|341.04|338.24|0
1634162100000|2021-10-13 21:55:00|341.1|338.3|340.99|338.19|341.14|338.34|340.89|338.09|0
1634162400000|2021-10-13 22:00:00|341.24|338.44|340.44|337.64|341.24|338.44|340.3|337.5|0
1634162700000|2021-10-13 22:05:00|340.58|337.78|339.29|336.49|340.87|338.07|339.01|336.21|0
1634163000000|2021-10-13 22:10:00|339.44|336.64|338.43|335.63|339.44|336.64|338.43|335.63|0
1634163300000|2021-10-13 22:15:00|338.58|335.78|339.15|336.35|339.15|336.35|338.43|335.63|0
1634163600000|2021-10-13 22:20:00|339|336.2|338|335.2|339.08|336.28|337.72|334.92|0
1634163900000|2021-10-13 22:25:00|338.14|335.34|337.86|335.06|338.43|335.63|337.57|334.77|0
1634164200000|2021-10-13 22:30:00|337.71|334.91|337.14|334.34|337.86|335.06|336.57|333.77|0
1634164500000|2021-10-13 22:35:00|337|334.2|336.86|334.06|337|334.2|336.57|333.77|0
1634164800000|2021-10-13 22:40:00|337|334.2|337.57|334.77|337.71|334.91|337|334.2|0
1634165100000|2021-10-13 22:45:00|337.71|334.91|337.71|334.91|338.14|335.34|337.71|334.91|0
1634165400000|2021-10-13 22:50:00|337.99|335.19|337.99|335.19|338.14|335.34|337.56|334.76|0
1634165700000|2021-10-13 22:55:00|338.13|335.33|337.85|335.05|338.13|335.33|337.85|335.05|0
1634166000000|2021-10-13 23:00:00|337.78|334.98|337.13|334.33|337.85|335.05|337.13|334.33|0
1634166300000|2021-10-13 23:05:00|337.27|334.47|337.99|335.19|337.99|335.19|337.21|334.41|0
1634166600000|2021-10-13 23:10:00|338.13|335.33|338.13|335.33|338.41|335.61|337.77|334.97|0
1634166900000|2021-10-13 23:15:00|337.98|335.18|337.84|335.04|338.55|335.75|337.84|335.04|0
1634167200000|2021-10-13 23:20:00|337.98|335.18|337.84|335.04|338.27|335.47|337.55|334.75|0
1634167500000|2021-10-13 23:25:00|337.91|335.11|337.84|335.04|338.12|335.32|337.84|335.04|0
1634167800000|2021-10-13 23:30:00|337.55|334.75|338.12|335.32|338.26|335.46|337.55|334.75|0
1634168100000|2021-10-13 23:35:00|338.05|335.25|337.4|334.6|338.12|335.32|337.4|334.6|0
1634168400000|2021-10-13 23:40:00|337.26|334.46|336.55|333.75|337.26|334.46|335.84|333.04|0
1634168700000|2021-10-13 23:45:00|336.69|333.89|337.26|334.46|337.26|334.46|335.84|333.04|0
1634169000000|2021-10-13 23:50:00|337.12|334.32|337.54|334.74|337.97|335.17|337.12|334.32|0
1634169300000|2021-10-13 23:55:00|337.26|334.46|336.83|334.03|337.54|334.74|336.83|334.03|0
1634169600000|2021-10-14 00:00:00|337.11|334.31|336.54|333.74|337.11|334.31|335.83|333.03|0
1634169900000|2021-10-14 00:05:00|336.11|333.31|336.11|333.31|336.82|334.02|335.97|333.17|0
1634170200000|2021-10-14 00:10:00|336.19|333.39|334.41|331.61|336.19|333.39|333.56|330.76|0
1634170500000|2021-10-14 00:15:00|334.55|331.75|332.99|330.19|334.55|331.75|332.57|329.77|0
1634170800000|2021-10-14 00:20:00|333.13|330.33|334.26|331.46|334.26|331.46|332.71|329.91|0
1634171100000|2021-10-14 00:25:00|334.4|331.6|333.41|330.61|334.4|331.6|333.27|330.47|0
1634171400000|2021-10-14 00:30:00|332.99|330.19|333.27|330.47|333.69|330.89|332.56|329.76|0
1634171700000|2021-10-14 00:35:00|333.2|330.4|332.7|329.9|333.2|330.4|332.42|329.62|0
1634172000000|2021-10-14 00:40:00|332.56|329.76|332.41|329.61|333.12|330.32|332.41|329.61|0
1634172300000|2021-10-14 00:45:00|332.27|329.47|332.98|330.18|333.12|330.32|332.21|329.41|0
1634172600000|2021-10-14 00:50:00|332.84|330.04|332.69|329.89|333.33|330.53|332.69|329.89|0
1634172900000|2021-10-14 00:55:00|332.55|329.75|333.12|330.32|333.12|330.32|331.85|329.05|0
1634173200000|2021-10-14 01:00:00|333.26|330.46|333.4|330.6|333.54|330.74|332.97|330.17|0
1634173500000|2021-10-14 01:05:00|333.26|330.46|332.83|330.03|333.54|330.74|332.69|329.89|0
1634173800000|2021-10-14 01:10:00|332.9|330.1|333.39|330.59|333.54|330.74|332.69|329.89|0
1634174100000|2021-10-14 01:15:00|333.54|330.74|333.82|331.02|333.96|331.16|333.39|330.59|0
1634174400000|2021-10-14 01:20:00|333.96|331.16|333.96|331.16|334.1|331.3|333.82|331.02|0
1634174700000|2021-10-14 01:25:00|334.1|331.3|333.67|330.87|334.1|331.3|333.67|330.87|0
1634175000000|2021-10-14 01:30:00|333.81|331.01|333.1|330.3|333.95|331.15|333.04|330.24|0
1634175300000|2021-10-14 01:35:00|332.96|330.16|333.39|330.59|333.53|330.73|332.82|330.02|0
1634175600000|2021-10-14 01:40:00|333.53|330.73|334.09|331.29|334.52|331.72|333.53|330.73|0
1634175900000|2021-10-14 01:45:00|334.23|331.43|334.31|331.51|334.66|331.86|333.95|331.15|0
1634176200000|2021-10-14 01:50:00|334.37|331.57|334.37|331.57|334.52|331.72|334.09|331.29|0
1634176500000|2021-10-14 01:55:00|334.51|331.71|334.94|332.14|335.08|332.28|333.88|331.08|0
1634176800000|2021-10-14 02:00:00|335.08|332.28|334.79|331.99|335.22|332.42|334.79|331.99|0
1634177100000|2021-10-14 02:05:00|334.94|332.14|334.08|331.28|335.08|332.28|334.08|331.28|0
1634177400000|2021-10-14 02:10:00|334.23|331.43|334.08|331.28|334.51|331.71|333.8|331|0
1634177700000|2021-10-14 02:15:00|334.22|331.42|334.08|331.28|334.37|331.57|333.94|331.14|0
1634178000000|2021-10-14 02:20:00|334.22|331.42|334.65|331.85|334.79|331.99|334.08|331.28|0
1634178300000|2021-10-14 02:25:00|334.79|331.99|334.93|332.13|335|332.2|334.5|331.7|0
1634178600000|2021-10-14 02:30:00|334.79|331.99|335|332.2|335.21|332.41|334.5|331.7|0
1634178900000|2021-10-14 02:35:00|334.93|332.13|334.78|331.98|334.93|332.13|334.64|331.84|0
1634179200000|2021-10-14 02:40:00|334.92|332.12|334.78|331.98|334.92|332.12|334.5|331.7|0
1634179500000|2021-10-14 02:45:00|334.71|331.91|333.93|331.13|334.78|331.98|333.79|330.99|0
1634179800000|2021-10-14 02:50:00|333.79|330.99|333.64|330.84|333.93|331.13|333.36|330.56|0
1634180100000|2021-10-14 02:55:00|333.78|330.98|333.64|330.84|333.93|331.13|333.64|330.84|0
1634180400000|2021-10-14 03:00:00|333.72|330.92|333.92|331.12|334.07|331.27|333.64|330.84|0
1634180700000|2021-10-14 03:05:00|334|331.2|333.78|330.98|334.35|331.55|333.78|330.98|0
1634181000000|2021-10-14 03:10:00|333.64|330.84|333.64|330.84|334.35|331.55|333.5|330.7|0
1634181300000|2021-10-14 03:15:00|333.78|330.98|332.93|330.13|333.78|330.98|332.93|330.13|0
1634181600000|2021-10-14 03:20:00|333|330.2|332.86|330.06|333.35|330.55|332.78|329.98|0
1634181900000|2021-10-14 03:25:00|332.93|330.13|333.35|330.55|333.49|330.69|332.92|330.12|0
1634182200000|2021-10-14 03:30:00|333.42|330.62|333.91|331.11|334.06|331.26|333.35|330.55|0
1634182500000|2021-10-14 03:35:00|334.05|331.25|333.63|330.83|334.05|331.25|333.56|330.76|0
1634182800000|2021-10-14 03:40:00|333.49|330.69|332.64|329.84|333.63|330.83|332.64|329.84|0
1634183100000|2021-10-14 03:45:00|332.21|329.41|332.07|329.27|332.21|329.41|331.36|328.56|0
1634183400000|2021-10-14 03:50:00|332.21|329.41|332.35|329.55|332.63|329.83|332.07|329.27|0
1634183700000|2021-10-14 03:55:00|332.49|329.69|332.77|329.97|332.91|330.11|332.35|329.55|0
1634184000000|2021-10-14 04:00:00|332.63|329.83|333.19|330.39|333.19|330.39|332.63|329.83|0
1634184300000|2021-10-14 04:05:00|333.05|330.25|332.63|329.83|333.19|330.39|332.34|329.54|0
1634184600000|2021-10-14 04:10:00|332.7|329.9|333.19|330.39|333.19|330.39|332.34|329.54|0
1634184900000|2021-10-14 04:15:00|333.05|330.25|332.91|330.11|333.19|330.39|332.77|329.97|0
1634185200000|2021-10-14 04:20:00|333.05|330.25|332.98|330.18|333.19|330.39|332.9|330.1|0
1634185500000|2021-10-14 04:25:00|333.05|330.25|333.04|330.24|333.05|330.25|332.76|329.96|0
1634185800000|2021-10-14 04:30:00|332.9|330.1|332.9|330.1|333.04|330.24|332.48|329.68|0
1634186100000|2021-10-14 04:35:00|333.04|330.24|332.76|329.96|333.04|330.24|332.62|329.82|0
1634186400000|2021-10-14 04:40:00|332.69|329.89|333.04|330.24|333.04|330.24|332.62|329.82|0
1634186700000|2021-10-14 04:45:00|333.18|330.38|333.32|330.52|333.46|330.66|333.18|330.38|0
1634187000000|2021-10-14 04:50:00|333.18|330.38|332.89|330.09|333.25|330.45|332.61|329.81|0
1634187300000|2021-10-14 04:55:00|332.75|329.95|332.75|329.95|332.89|330.09|332.61|329.81|0
1634187600000|2021-10-14 05:00:00|332.89|330.09|333.32|330.52|333.46|330.66|332.75|329.95|0
1634187900000|2021-10-14 05:05:00|333.46|330.66|333.6|330.8|333.74|330.94|333.17|330.37|0
1634188200000|2021-10-14 05:10:00|333.67|330.87|332.89|330.09|333.67|330.87|332.75|329.95|0
1634188500000|2021-10-14 05:15:00|332.75|329.95|332.32|329.52|332.75|329.95|331.76|328.96|0
1634188800000|2021-10-14 05:20:00|332.18|329.38|332.04|329.24|332.89|330.09|331.9|329.1|0
1634189100000|2021-10-14 05:25:00|332.11|329.31|332.74|329.94|332.74|329.94|331.89|329.09|0
1634189400000|2021-10-14 05:30:00|332.6|329.8|333.02|330.22|333.16|330.36|332.46|329.66|0
1634189700000|2021-10-14 05:35:00|332.88|330.08|333.02|330.22|333.16|330.36|332.6|329.8|0
1634190000000|2021-10-14 05:40:00|332.88|330.08|332.45|329.65|333.16|330.36|332.17|329.37|0
1634190300000|2021-10-14 05:45:00|332.59|329.79|332.17|329.37|332.59|329.79|331.75|328.95|0
1634190600000|2021-10-14 05:50:00|332.03|329.23|330.48|327.68|332.03|329.23|330.48|327.68|0
1634190900000|2021-10-14 05:55:00|330.62|327.82|329.91|327.11|331.04|328.24|329.91|327.11|0
1634191200000|2021-10-14 06:00:00|330.19|327.39|331.74|328.94|332.31|329.51|328.93|326.13|0
1634191500000|2021-10-14 06:05:00|331.81|329.01|331.88|329.08|332.3|329.5|331.74|328.94|0
1634191800000|2021-10-14 06:10:00|331.74|328.94|330.26|327.46|332.02|329.22|329.77|326.97|0
1634192100000|2021-10-14 06:15:00|330.19|327.39|328.64|325.84|330.75|327.95|328.5|325.7|0
1634192400000|2021-10-14 06:20:00|328.78|325.98|327.94|325.14|328.99|326.19|327.24|324.44|0
1634192700000|2021-10-14 06:25:00|328.01|325.21|327.8|325|328.08|325.28|327.52|324.72|0
1634193000000|2021-10-14 06:30:00|327.94|325.14|326.96|324.16|328.08|325.28|326.4|323.6|0
1634193300000|2021-10-14 06:35:00|327.03|324.23|326.26|323.46|327.1|324.3|326.12|323.32|0
1634193600000|2021-10-14 06:40:00|326.4|323.6|326.81|324.01|326.81|324.01|325.7|322.9|0
1634193900000|2021-10-14 06:45:00|326.67|323.87|326.95|324.15|327.51|324.71|326.53|323.73|0
1634194200000|2021-10-14 06:50:00|326.81|324.01|327.79|324.99|327.93|325.13|326.81|324.01|0
1634194500000|2021-10-14 06:55:00|327.65|324.85|326.11|323.31|327.93|325.13|325.55|322.75|0
1634194800000|2021-10-14 07:00:00|325.9|323.1|330.13|327.33|332.19|329.39|325.9|323.1|0
1634195100000|2021-10-14 07:05:00|329.86|327.46|328.31|325.91|329.86|327.46|328.17|325.77|0
1634195400000|2021-10-14 07:10:00|328.17|325.77|329.15|326.75|329.71|327.31|327.75|325.35|0
1634195700000|2021-10-14 07:15:00|329.22|326.82|329.85|327.45|330.41|328.01|328.73|326.33|0
1634196000000|2021-10-14 07:20:00|329.71|327.31|327.04|324.64|329.71|327.31|327.04|324.64|0
1634196300000|2021-10-14 07:25:00|326.9|324.5|327.32|324.92|327.88|325.48|326.34|323.94|0
1634196600000|2021-10-14 07:30:00|327.46|325.06|328.86|326.46|330.12|327.72|327.46|325.06|0
1634196900000|2021-10-14 07:35:00|329|326.6|327.6|325.2|329|326.6|327.6|325.2|0
1634197200000|2021-10-14 07:40:00|327.74|325.34|327.31|324.91|328.02|325.62|327.03|324.63|0
1634197500000|2021-10-14 07:45:00|327.45|325.05|327.31|324.91|327.87|325.47|327.17|324.77|0
1634197800000|2021-10-14 07:50:00|327.45|325.05|327.17|324.77|327.59|325.19|327.1|324.7|0
1634198100000|2021-10-14 07:55:00|327.03|324.63|326.75|324.35|327.31|324.91|326.61|324.21|0
1634198400000|2021-10-14 08:00:00|326.61|324.21|325.21|322.81|326.61|324.21|325.07|322.67|0
1634198700000|2021-10-14 08:05:00|325.35|322.95|325.07|322.67|325.91|323.51|324.38|321.98|0
1634199000000|2021-10-14 08:10:00|325.01|322.61|323.68|321.28|325.01|322.61|323.4|321|0
1634199300000|2021-10-14 08:15:00|323.82|321.42|324.37|321.97|324.65|322.25|323.68|321.28|0
1634199600000|2021-10-14 08:20:00|324.51|322.11|325.48|323.08|325.76|323.36|324.23|321.83|0
1634199900000|2021-10-14 08:25:00|325.35|322.95|325.48|323.08|325.9|323.5|325.21|322.81|0
1634200200000|2021-10-14 08:30:00|325.42|323.02|325.34|322.94|325.76|323.36|324.93|322.53|0
1634200500000|2021-10-14 08:35:00|325.2|322.8|325.48|323.08|325.62|323.22|325.2|322.8|0
1634200800000|2021-10-14 08:40:00|325.62|323.22|324.5|322.1|325.62|323.22|324.5|322.1|0
1634201100000|2021-10-14 08:45:00|324.36|321.96|323.95|321.55|324.92|322.52|323.95|321.55|0
1634201400000|2021-10-14 08:50:00|324.02|321.62|323.67|321.27|324.3|321.9|323.67|321.27|0
1634201700000|2021-10-14 08:55:00|323.8|321.4|325.35|322.95|325.97|323.57|323.67|321.27|0
1634202000000|2021-10-14 09:00:00|325.21|322.81|324.93|322.53|325.21|322.81|324.65|322.25|0
1634202300000|2021-10-14 09:05:00|325|322.6|324.65|322.25|325.07|322.67|324.37|321.97|0
1634202600000|2021-10-14 09:10:00|324.58|322.18|324.65|322.25|324.79|322.39|324.09|321.69|0
1634202900000|2021-10-14 09:15:00|324.51|322.11|324.92|322.52|325.06|322.66|324.51|322.11|0
1634203200000|2021-10-14 09:20:00|325.06|322.66|324.78|322.38|325.34|322.94|324.78|322.38|0
1634203500000|2021-10-14 09:25:00|324.64|322.24|324.36|321.96|324.78|322.38|324.36|321.96|0
1634203800000|2021-10-14 09:30:00|324.22|321.82|324.08|321.68|324.36|321.96|323.39|320.99|0
1634204100000|2021-10-14 09:35:00|323.94|321.54|324.08|321.68|324.5|322.1|323.67|321.27|0
1634204400000|2021-10-14 09:40:00|323.94|321.54|324.63|322.23|324.77|322.37|323.94|321.54|0
1634204700000|2021-10-14 09:45:00|324.77|322.37|323.94|321.54|324.91|322.51|323.8|321.4|0
1634205000000|2021-10-14 09:50:00|324.08|321.68|324.35|321.95|324.49|322.09|324.08|321.68|0
1634205300000|2021-10-14 09:55:00|324.21|321.81|324.35|321.95|324.49|322.09|324.08|321.68|0
1634205600000|2021-10-14 10:00:00|324.49|322.09|324.63|322.23|324.77|322.37|324.07|321.67|0
1634205900000|2021-10-14 10:05:00|324.77|322.37|325.04|322.64|325.39|322.99|324.07|321.67|0
1634206200000|2021-10-14 10:10:00|325.18|322.78|325.04|322.64|325.18|322.78|324.9|322.5|0
1634206500000|2021-10-14 10:15:00|325.18|322.78|325.18|322.78|325.18|322.78|324.76|322.36|0
1634206800000|2021-10-14 10:20:00|325.32|322.92|325.45|323.05|326.01|323.61|325.18|322.78|0
1634207100000|2021-10-14 10:25:00|325.04|322.64|325.73|323.33|325.87|323.47|325.04|322.64|0
1634207400000|2021-10-14 10:30:00|325.87|323.47|325.03|322.63|326.43|324.03|325.03|322.63|0
1634207700000|2021-10-14 10:35:00|325.17|322.77|325.31|322.91|325.45|323.05|324.76|322.36|0
1634208000000|2021-10-14 10:40:00|325.17|322.77|325.17|322.77|325.31|322.91|324.89|322.49|0
1634208300000|2021-10-14 10:45:00|325.31|322.91|324.89|322.49|325.31|322.91|324.75|322.35|0
1634208600000|2021-10-14 10:50:00|324.75|322.35|325.03|322.63|325.03|322.63|324.47|322.07|0
1634208900000|2021-10-14 10:55:00|325.17|322.77|325.16|322.76|325.17|322.77|324.89|322.49|0
1634209200000|2021-10-14 11:00:00|325.3|322.9|324.61|322.21|325.72|323.32|324.61|322.21|0
1634209500000|2021-10-14 11:05:00|324.75|322.35|324.47|322.07|325.16|322.76|324.33|321.93|0
1634209800000|2021-10-14 11:10:00|324.33|321.93|323.63|321.23|324.47|322.07|323.22|320.82|0
1634210100000|2021-10-14 11:15:00|323.49|321.09|322.66|320.26|323.49|321.09|322.39|319.99|0
1634210400000|2021-10-14 11:20:00|322.8|320.4|322.8|320.4|323.08|320.68|322.66|320.26|0
1634210700000|2021-10-14 11:25:00|322.66|320.26|323.63|321.23|323.63|321.23|322.52|320.12|0
1634211000000|2021-10-14 11:30:00|323.49|321.09|322.79|320.39|323.49|321.09|322.45|320.05|0
1634211300000|2021-10-14 11:35:00|322.66|320.26|322.38|319.98|322.79|320.39|322.1|319.7|0
1634211600000|2021-10-14 11:40:00|322.31|319.91|321.41|319.01|322.38|319.98|321.13|318.73|0
1634211900000|2021-10-14 11:45:00|321.27|318.87|321.41|319.01|321.55|319.15|321|318.6|0
1634212200000|2021-10-14 11:50:00|321.27|318.87|320.17|317.77|321.27|318.87|320.17|317.77|0
1634212500000|2021-10-14 11:55:00|320.03|317.63|320.03|317.63|320.17|317.77|319.48|317.08|0
1634212800000|2021-10-14 12:00:00|319.89|317.49|319.06|316.66|319.89|317.49|319.06|316.66|0
1634213100000|2021-10-14 12:05:00|318.93|316.53|319.09|316.69|320.12|317.72|317.13|314.73|0
1634213400000|2021-10-14 12:10:00|318.81|316.41|317.85|315.45|318.95|316.55|317.58|315.18|0
1634213700000|2021-10-14 12:15:00|317.99|315.59|319.08|316.68|319.36|316.96|317.72|315.32|0
1634214000000|2021-10-14 12:20:00|319.22|316.82|319.22|316.82|319.63|317.23|318.67|316.27|0
1634214300000|2021-10-14 12:25:00|319.08|316.68|319.49|317.09|319.49|317.09|319.08|316.68|0
1634214600000|2021-10-14 12:30:00|319.36|316.96|319.63|317.23|320.32|317.92|317.44|315.04|0
1634214900000|2021-10-14 12:35:00|319.49|317.09|319.35|316.95|320.31|317.91|318.94|316.54|0
1634215200000|2021-10-14 12:40:00|319.08|316.68|319.35|316.95|319.62|317.22|318.12|315.72|0
1634215500000|2021-10-14 12:45:00|319.21|316.81|319.21|316.81|319.49|317.09|318.8|316.4|0
1634215800000|2021-10-14 12:50:00|319.07|316.67|319.48|317.08|319.9|317.5|319.07|316.67|0
1634216100000|2021-10-14 12:55:00|319.35|316.95|319.48|317.08|319.62|317.22|318.8|316.4|0
1634216400000|2021-10-14 13:00:00|319.21|316.81|319.34|316.94|319.76|317.36|318.52|316.12|0
1634216700000|2021-10-14 13:05:00|319.21|316.81|318.11|315.71|319.48|317.08|318.11|315.71|0
1634217000000|2021-10-14 13:10:00|317.97|315.57|318.93|316.53|319.48|317.08|317.7|315.3|0
1634217300000|2021-10-14 13:15:00|318.79|316.39|320.3|317.9|320.3|317.9|318.65|316.25|0
1634217600000|2021-10-14 13:20:00|320.16|317.76|319.2|316.8|320.16|317.76|319.06|316.66|0
1634217900000|2021-10-14 13:25:00|319.34|316.94|319.2|316.8|319.47|317.07|318.79|316.39|0
1634218200000|2021-10-14 13:30:00|318.79|316.39|319.88|317.48|320.16|317.76|317.42|315.02|0
1634218500000|2021-10-14 13:35:00|320.57|318.17|321.53|319.13|321.94|319.54|319.61|317.21|0
1634218800000|2021-10-14 13:40:00|321.26|318.86|319.05|316.65|321.26|318.86|315.64|313.24|0
1634219100000|2021-10-14 13:45:00|318.51|316.11|316.73|314.33|318.51|316.11|315.09|312.69|0
1634219400000|2021-10-14 13:50:00|317.14|314.74|317.14|314.74|317.82|315.42|315.91|313.51|0
1634219700000|2021-10-14 13:55:00|317|314.6|316.59|314.19|317.95|315.55|316.59|314.19|0
1634220000000|2021-10-14 14:00:00|316.18|313.78|311.3|308.9|316.18|313.78|311.16|308.76|0
1634220300000|2021-10-14 14:05:00|311.16|308.76|312.65|310.25|312.78|310.38|310.76|308.36|0
1634220600000|2021-10-14 14:10:00|312.51|310.11|310.35|307.95|312.65|310.25|309.95|307.55|0
1634220900000|2021-10-14 14:15:00|310.08|307.68|309.81|307.41|310.35|307.95|309|306.6|0
1634221200000|2021-10-14 14:20:00|309.41|307.01|309.82|307.42|312.78|310.38|309|306.6|0
1634221500000|2021-10-14 14:25:00|309.69|307.29|311.23|308.83|311.3|308.9|309.69|307.29|0
1634221800000|2021-10-14 14:30:00|311.03|308.63|311.84|309.44|311.84|309.44|310.09|307.69|0
1634222100000|2021-10-14 14:35:00|311.97|309.57|311.03|308.63|312.65|310.25|310.76|308.36|0
1634222400000|2021-10-14 14:40:00|311.16|308.76|310.44|308.04|311.16|308.76|309.32|306.92|0
1634222700000|2021-10-14 14:45:00|310.43|308.03|307.88|305.48|310.57|308.17|307.88|305.48|0
1634223000000|2021-10-14 14:50:00|308.01|305.61|307.34|304.94|308.01|305.61|306.94|304.54|0
1634223300000|2021-10-14 14:55:00|307.47|305.07|306.8|304.4|307.74|305.34|306.67|304.27|0
1634223600000|2021-10-14 15:00:00|307.07|304.67|308.54|306.14|308.54|306.14|306.53|304.13|0
1634223900000|2021-10-14 15:05:00|308.41|306.01|307.6|305.2|308.95|306.55|307.07|304.67|0
1634224200000|2021-10-14 15:10:00|307.87|305.47|308.54|306.14|308.67|306.27|307.73|305.33|0
1634224500000|2021-10-14 15:15:00|308.4|306|307.46|305.06|308.54|306.14|306.79|304.39|0
1634224800000|2021-10-14 15:20:00|307.6|305.2|307.06|304.66|307.87|305.47|306.12|303.72|0
1634225100000|2021-10-14 15:25:00|307.19|304.79|307.19|304.79|307.33|304.93|306.39|303.99|0
1634225400000|2021-10-14 15:30:00|306.79|304.39|306.92|304.52|307.59|305.19|306.39|303.99|0
1634225700000|2021-10-14 15:35:00|307.06|304.66|305.98|303.58|307.73|305.33|305.98|303.58|0
1634226000000|2021-10-14 15:40:00|305.85|303.45|305.58|303.18|306.65|304.25|305.32|302.92|0
1634226300000|2021-10-14 15:45:00|305.45|303.05|304.91|302.51|305.72|303.32|304.65|302.25|0
1634226600000|2021-10-14 15:50:00|304.78|302.38|305.71|303.31|305.85|303.45|304.65|302.25|0
1634226900000|2021-10-14 15:55:00|305.58|303.18|303.84|301.44|305.85|303.45|303.84|301.44|0
1634227200000|2021-10-14 16:00:00|303.98|301.58|303.18|300.78|304.11|301.71|303.18|300.78|0
1634227500000|2021-10-14 16:05:00|303.05|300.65|303.44|301.04|303.97|301.57|302.78|300.38|0
1634227800000|2021-10-14 16:10:00|303.18|300.78|302.51|300.11|303.44|301.04|302.38|299.98|0
1634228100000|2021-10-14 16:15:00|302.38|299.98|303.17|300.77|303.24|300.84|301.98|299.58|0
1634228400000|2021-10-14 16:20:00|303.04|300.64|303.17|300.77|303.57|301.17|303.04|300.64|0
1634228700000|2021-10-14 16:25:00|303.04|300.64|303.04|300.64|303.17|300.77|302.24|299.84|0
1634229000000|2021-10-14 16:30:00|302.9|300.5|303.17|300.77|303.7|301.3|302.64|300.24|0
1634229300000|2021-10-14 16:35:00|303.03|300.63|302.5|300.1|303.17|300.77|302.37|299.97|0
1634229600000|2021-10-14 16:40:00|302.63|300.23|305.3|302.9|305.44|303.04|302.5|300.1|0
1634229900000|2021-10-14 16:45:00|305.44|303.04|304.9|302.5|305.7|303.3|304.77|302.37|0
1634230200000|2021-10-14 16:50:00|305.04|302.64|305.03|302.63|305.43|303.03|304.77|302.37|0
1634230500000|2021-10-14 16:55:00|305.17|302.77|304.5|302.1|305.7|303.3|304.5|302.1|0
1634230800000|2021-10-14 17:00:00|304.37|301.97|306.89|304.49|306.89|304.49|303.84|301.44|0
1634231100000|2021-10-14 17:05:00|307.02|304.62|307.02|304.62|307.29|304.89|306.09|303.69|0
1634231400000|2021-10-14 17:10:00|306.89|304.49|305.18|302.78|307.29|304.89|304.15|301.75|0
1634231700000|2021-10-14 17:15:00|305.31|302.91|305.18|302.78|305.45|303.05|304.65|302.25|0
1634232000000|2021-10-14 17:20:00|305.05|302.65|305.44|303.04|305.71|303.31|304.91|302.51|0
1634232300000|2021-10-14 17:25:00|305.31|302.91|305.18|302.78|305.71|303.31|305.04|302.64|0
1634232600000|2021-10-14 17:30:00|304.91|302.51|303.58|301.18|304.91|302.51|303.45|301.05|0
1634232900000|2021-10-14 17:35:00|303.71|301.31|303.45|301.05|303.71|301.31|302.92|300.52|0
1634233200000|2021-10-14 17:40:00|303.32|300.92|302.65|300.25|303.45|301.05|302.65|300.25|0
1634233500000|2021-10-14 17:45:00|302.78|300.38|301.73|299.33|302.92|300.52|301.73|299.33|0
1634233800000|2021-10-14 17:50:00|301.59|299.19|302.12|299.72|302.65|300.25|301.59|299.19|0
1634234100000|2021-10-14 17:55:00|301.99|299.59|302.12|299.72|302.12|299.72|301.33|298.93|0
1634234400000|2021-10-14 18:00:00|302.19|299.79|302.78|300.38|302.91|300.51|301.85|299.45|0
1634234700000|2021-10-14 18:05:00|302.64|300.24|303.04|300.64|303.44|301.04|302.51|300.11|0
1634235000000|2021-10-14 18:10:00|303.17|300.77|302.38|299.98|303.17|300.77|302.25|299.85|0
1634235300000|2021-10-14 18:15:00|302.24|299.84|301.85|299.45|302.51|300.11|301.72|299.32|0
1634235600000|2021-10-14 18:20:00|301.98|299.58|301.45|299.05|302.24|299.84|301.19|298.79|0
1634235900000|2021-10-14 18:25:00|301.58|299.18|300.92|298.52|301.71|299.31|300.92|298.52|0
1634236200000|2021-10-14 18:30:00|301.05|298.65|301.58|299.18|302.11|299.71|300.92|298.52|0
1634236500000|2021-10-14 18:35:00|301.45|299.05|300.65|298.25|301.71|299.31|300.52|298.12|0
1634236800000|2021-10-14 18:40:00|300.78|298.38|301.71|299.31|302.1|299.7|300.78|298.38|0
1634237100000|2021-10-14 18:45:00|301.57|299.17|301.44|299.04|301.97|299.57|301.44|299.04|0
1634237400000|2021-10-14 18:50:00|301.31|298.91|301.04|298.64|301.57|299.17|300.78|298.38|0
1634237700000|2021-10-14 18:55:00|301.17|298.77|301.04|298.64|301.31|298.91|300.78|298.38|0
1634238000000|2021-10-14 19:00:00|300.91|298.51|301.3|298.9|301.96|299.56|300.91|298.51|0
1634238300000|2021-10-14 19:05:00|301.43|299.03|302.89|300.49|302.89|300.49|300.91|298.51|0
1634238600000|2021-10-14 19:10:00|303.02|300.62|302.75|300.35|303.68|301.28|302.62|300.22|0
1634238900000|2021-10-14 19:15:00|302.62|300.22|302.75|300.35|303.41|301.01|302.62|300.22|0
1634239200000|2021-10-14 19:20:00|302.88|300.48|303.81|301.41|303.81|301.41|302.09|299.69|0
1634239500000|2021-10-14 19:25:00|303.94|301.54|302.88|300.48|303.94|301.54|302.22|299.82|0
1634239800000|2021-10-14 19:30:00|303.01|300.61|303.01|300.61|303.54|301.14|302.22|299.82|0
1634240100000|2021-10-14 19:35:00|302.88|300.48|304.33|301.93|305.4|303|302.88|300.48|0
1634240400000|2021-10-14 19:40:00|304.07|301.67|303.4|301|305.26|302.86|303.4|301|0
1634240700000|2021-10-14 19:45:00|303.54|301.14|303.4|301|304.33|301.93|303.01|300.61|0
1634241000000|2021-10-14 19:50:00|303.14|300.74|301.29|298.89|303.8|301.4|300.1|297.7|0
1634241300000|2021-10-14 19:55:00|301.42|299.02|301.42|299.02|302.87|300.47|300.49|298.09|0
1634241600000|2021-10-14 20:00:00|301.15|298.75|301.41|299.01|301.68|299.28|300.76|298.36|0
1634241900000|2021-10-14 20:05:00|301.28|298.88|300.88|298.48|301.41|299.01|300.62|298.22|0
1634242200000|2021-10-14 20:10:00|300.75|298.35|300.09|297.69|300.75|298.35|299.96|297.56|0
1634242500000|2021-10-14 20:15:00|300.29|297.49|298.59|295.79|300.29|297.49|298.32|295.52|0
1634242800000|2021-10-14 20:20:00|298.45|295.65|297.02|294.22|298.59|295.79|296.88|294.08|0
1634243100000|2021-10-14 20:25:00|297.15|294.35|298.06|295.26|298.06|295.26|297.15|294.35|0
1634243400000|2021-10-14 20:30:00|297.8|295|297.8|295|298.06|295.26|297.66|294.86|0
1634243700000|2021-10-14 20:35:00|297.93|295.13|297.79|294.99|298.06|295.26|297.66|294.86|0
1634244000000|2021-10-14 20:40:00|297.66|294.86|297.79|294.99|298.05|295.25|297.66|294.86|0
1634244300000|2021-10-14 20:45:00|297.92|295.12|298.05|295.25|298.05|295.25|297.66|294.86|0
1634244600000|2021-10-14 20:50:00|297.92|295.12|297.92|295.12|297.92|295.12|297.53|294.73|0
1634244900000|2021-10-14 20:55:00|298.05|295.25|297.72|294.92|298.05|295.25|297.72|294.92|0
1634245200000|2021-10-14 21:00:00|297.75|294.95|297.99|295.19|298.06|295.26|297.75|294.95|0
1634245500000|2021-10-14 21:05:00|298.03|295.23|298.08|295.28|298.08|295.28|298|295.2|0
1634245800000|2021-10-14 21:10:00|298.1|295.3|298.09|295.29|298.1|295.3|298.07|295.27|0
1634246100000|2021-10-14 21:15:00|298.12|295.32|298.09|295.29|298.23|295.43|298.09|295.29|0
1634246400000|2021-10-14 21:20:00|298.07|295.27|297.96|295.16|298.07|295.27|297.85|295.05|0
1634246700000|2021-10-14 21:25:00|298.15|295.35|298.13|295.33|298.28|295.48|298.03|295.23|0
1634247000000|2021-10-14 21:30:00|298.03|295.23|298.05|295.25|298.24|295.44|298.02|295.22|0
1634247300000|2021-10-14 21:35:00|298.07|295.27|298.14|295.34|298.14|295.34|297.99|295.19|0
1634247600000|2021-10-14 21:40:00|298.2|295.4|297.88|295.08|298.2|295.4|297.71|294.91|0
1634247900000|2021-10-14 21:45:00|297.95|295.15|297.89|295.09|297.95|295.15|297.82|295.02|0
1634248200000|2021-10-14 21:50:00|297.88|295.08|297.99|295.19|297.99|295.19|297.8|295|0
1634248500000|2021-10-14 21:55:00|298.01|295.21|298.19|295.39|298.44|295.64|297.97|295.17|0
1634248800000|2021-10-14 22:00:00|298.62|295.82|298.81|296.01|299.34|296.54|298.29|295.49|0
1634249100000|2021-10-14 22:05:00|298.68|295.88|299.01|296.21|299.2|296.4|298.68|295.88|0
1634249400000|2021-10-14 22:10:00|299.07|296.27|297.89|295.09|299.07|296.27|297.63|294.83|0
1634249700000|2021-10-14 22:15:00|297.76|294.96|297.89|295.09|298.41|295.61|297.76|294.96|0
1634250000000|2021-10-14 22:20:00|297.76|294.96|298.15|295.35|298.15|295.35|297.76|294.96|0
1634250300000|2021-10-14 22:25:00|298.22|295.42|297.75|294.95|298.41|295.61|297.75|294.95|0
1634250600000|2021-10-14 22:30:00|297.62|294.82|297.88|295.08|298.02|295.22|297.62|294.82|0
1634250900000|2021-10-14 22:35:00|297.75|294.95|298.14|295.34|298.41|295.61|297.75|294.95|0
1634251200000|2021-10-14 22:40:00|298.01|295.21|298.01|295.21|298.14|295.34|297.88|295.08|0
1634251500000|2021-10-14 22:45:00|298.14|295.34|298.4|295.6|298.53|295.73|298.14|295.34|0
1634251800000|2021-10-14 22:50:00|298.53|295.73|296.96|294.16|298.53|295.73|296.83|294.03|0
1634252100000|2021-10-14 22:55:00|297.09|294.29|297.35|294.55|297.48|294.68|297.09|294.29|0
1634252400000|2021-10-14 23:00:00|297.22|294.42|297.48|294.68|297.61|294.81|297.22|294.42|0
1634252700000|2021-10-14 23:05:00|297.42|294.62|297.09|294.29|297.48|294.68|296.96|294.16|0
1634253000000|2021-10-14 23:10:00|297.22|294.42|297.22|294.42|297.61|294.81|297.09|294.29|0
1634253300000|2021-10-14 23:15:00|297.35|294.55|297.21|294.41|297.48|294.68|297.08|294.28|0
1634253600000|2021-10-14 23:20:00|297.08|294.28|296.69|293.89|297.21|294.41|296.43|293.63|0
1634253900000|2021-10-14 23:25:00|296.63|293.83|296.95|294.15|296.95|294.15|296.56|293.76|0
1634254200000|2021-10-14 23:30:00|296.82|294.02|297.21|294.41|297.47|294.67|296.82|294.02|0
1634254500000|2021-10-14 23:35:00|297.28|294.48|297.08|294.28|297.34|294.54|297.01|294.21|0
1634254800000|2021-10-14 23:40:00|297.21|294.41|297.21|294.41|297.4|294.6|297.08|294.28|0
1634255100000|2021-10-14 23:45:00|297.27|294.47|297.07|294.27|297.47|294.67|297.01|294.21|0
1634255400000|2021-10-14 23:50:00|297.2|294.4|297.33|294.53|297.59|294.79|297.07|294.27|0
1634255700000|2021-10-14 23:55:00|297.27|294.47|297.33|294.53|297.46|294.66|296.94|294.14|0
1634256000000|2021-10-15 00:00:00|297.46|294.66|298.9|296.1|298.9|296.1|297.33|294.53|0
1634256300000|2021-10-15 00:05:00|299.03|296.23|299.16|296.36|300.21|297.41|298.9|296.1|0
1634256600000|2021-10-15 00:10:00|299.03|296.23|299.36|296.56|299.42|296.62|298.37|295.57|0
1634256900000|2021-10-15 00:15:00|299.29|296.49|299.42|296.62|299.95|297.15|298.89|296.09|0
1634257200000|2021-10-15 00:20:00|299.29|296.49|300.4|297.6|300.99|298.19|298.89|296.09|0
1634257500000|2021-10-15 00:25:00|300.34|297.54|300.47|297.67|300.99|298.19|300.2|297.4|0
1634257800000|2021-10-15 00:30:00|300.6|297.8|300.6|297.8|300.86|298.06|300.2|297.4|0
1634258100000|2021-10-15 00:35:00|300.53|297.73|300.86|298.06|301.52|298.72|300.53|297.73|0
1634258400000|2021-10-15 00:40:00|300.73|297.93|299.35|296.55|300.86|298.06|299.35|296.55|0
1634258700000|2021-10-15 00:45:00|299.41|296.61|299.8|297|300.06|297.26|299.21|296.41|0
1634259000000|2021-10-15 00:50:00|299.74|296.94|299.41|296.61|299.74|296.94|299.27|296.47|0
1634259300000|2021-10-15 00:55:00|299.54|296.74|299.14|296.34|299.87|297.07|299.01|296.21|0
1634259600000|2021-10-15 01:00:00|299.08|296.28|300.59|297.79|300.72|297.92|298.49|295.69|0
1634259900000|2021-10-15 01:05:00|300.72|297.92|301.71|298.91|301.9|299.1|300.52|297.72|0
1634260200000|2021-10-15 01:10:00|301.77|298.97|301.5|298.7|302.56|299.76|301.5|298.7|0
1634260500000|2021-10-15 01:15:00|301.37|298.57|300.71|297.91|301.37|298.57|300.45|297.65|0
1634260800000|2021-10-15 01:20:00|300.84|298.04|301.9|299.1|301.9|299.1|300.71|297.91|0
1634261100000|2021-10-15 01:25:00|301.76|298.96|300.71|297.91|302.03|299.23|300.71|297.91|0
1634261400000|2021-10-15 01:30:00|300.84|298.04|301.1|298.3|301.37|298.57|300.31|297.51|0
1634261700000|2021-10-15 01:35:00|301.23|298.43|299.78|296.98|301.5|298.7|299.65|296.85|0
1634262000000|2021-10-15 01:40:00|299.65|296.85|300.18|297.38|300.44|297.64|299.65|296.85|0
1634262300000|2021-10-15 01:45:00|300.11|297.31|299.78|296.98|300.57|297.77|299.78|296.98|0
1634262600000|2021-10-15 01:50:00|299.85|297.05|297.75|294.95|300.04|297.24|297.75|294.95|0
1634262900000|2021-10-15 01:55:00|297.81|295.01|298.07|295.27|298.47|295.67|297.68|294.88|0
1634263200000|2021-10-15 02:00:00|297.94|295.14|297.55|294.75|298.2|295.4|297.03|294.23|0
1634263500000|2021-10-15 02:05:00|297.68|294.88|297.15|294.35|297.81|295.01|297.15|294.35|0
1634263800000|2021-10-15 02:10:00|297.28|294.48|297.41|294.61|297.41|294.61|296.63|293.83|0
1634264100000|2021-10-15 02:15:00|297.28|294.48|294.16|291.36|297.41|294.61|294.03|291.23|0
1634264400000|2021-10-15 02:20:00|294.03|291.23|293.51|290.71|294.55|291.75|292.6|289.8|0
1634264700000|2021-10-15 02:25:00|293.64|290.84|294.02|291.22|294.28|291.48|293.51|290.71|0
1634265000000|2021-10-15 02:30:00|293.89|291.09|294.09|291.29|294.48|291.68|293.89|291.09|0
1634265300000|2021-10-15 02:35:00|294.02|291.22|294.41|291.61|294.67|291.87|293.89|291.09|0
1634265600000|2021-10-15 02:40:00|294.28|291.48|294.02|291.22|294.54|291.74|293.63|290.83|0
1634265900000|2021-10-15 02:45:00|294.09|291.29|294.02|291.22|294.41|291.61|293.89|291.09|0
1634266200000|2021-10-15 02:50:00|293.89|291.09|294.27|291.47|294.28|291.48|293.89|291.09|0
1634266500000|2021-10-15 02:55:00|294.14|291.34|293.37|290.57|294.27|291.47|293.24|290.44|0
1634266800000|2021-10-15 03:00:00|293.24|290.44|294.66|291.86|294.66|291.86|293.24|290.44|0
1634267100000|2021-10-15 03:05:00|294.79|291.99|294.27|291.47|294.86|292.06|294.14|291.34|0
1634267400000|2021-10-15 03:10:00|294.14|291.34|294.27|291.47|294.4|291.6|294.14|291.34|0
1634267700000|2021-10-15 03:15:00|294.4|291.6|294.65|291.85|294.79|291.99|294.27|291.47|0
1634268000000|2021-10-15 03:20:00|294.72|291.92|294.13|291.33|294.78|291.98|294.13|291.33|0
1634268300000|2021-10-15 03:25:00|294.26|291.46|294.39|291.59|294.52|291.72|294|291.2|0
1634268600000|2021-10-15 03:30:00|294.26|291.46|294|291.2|294.52|291.72|294|291.2|0
1634268900000|2021-10-15 03:35:00|294.13|291.33|294.13|291.33|294.13|291.33|293.87|291.07|0
1634269200000|2021-10-15 03:40:00|294.26|291.46|294.52|291.72|294.52|291.72|294.26|291.46|0
1634269500000|2021-10-15 03:45:00|294.39|291.59|294.38|291.58|294.52|291.72|294.13|291.33|0
1634269800000|2021-10-15 03:50:00|294.32|291.52|293.99|291.19|294.38|291.58|293.86|291.06|0
1634270100000|2021-10-15 03:55:00|293.86|291.06|293.73|290.93|294.12|291.32|293.6|290.8|0
1634270400000|2021-10-15 04:00:00|293.34|290.54|294.25|291.45|294.25|291.45|292.96|290.16|0
1634270700000|2021-10-15 04:05:00|294.19|291.39|294.38|291.58|294.38|291.58|294.12|291.32|0
1634271000000|2021-10-15 04:10:00|294.12|291.32|293.86|291.06|294.25|291.45|293.86|291.06|0
1634271300000|2021-10-15 04:15:00|293.73|290.93|293.08|290.28|293.86|291.06|292.95|290.15|0
1634271600000|2021-10-15 04:20:00|293.15|290.35|293.21|290.41|293.6|290.8|292.95|290.15|0
1634271900000|2021-10-15 04:25:00|293.34|290.54|293.2|290.4|293.46|290.66|293.2|290.4|0
1634272200000|2021-10-15 04:30:00|293.33|290.53|292.04|289.24|293.33|290.53|291.78|288.98|0
1634272500000|2021-10-15 04:35:00|292.17|289.37|292.3|289.5|292.3|289.5|291.91|289.11|0
1634272800000|2021-10-15 04:40:00|292.17|289.37|291.78|288.98|292.3|289.5|291.78|288.98|0
1634273100000|2021-10-15 04:45:00|291.91|289.11|291.39|288.59|291.91|289.11|291.39|288.59|0
1634273400000|2021-10-15 04:50:00|291.52|288.72|292.03|289.23|292.16|289.36|291.52|288.72|0
1634273700000|2021-10-15 04:55:00|292.16|289.36|292.16|289.36|292.42|289.62|292.03|289.23|0
1634274000000|2021-10-15 05:00:00|292.1|289.3|292.16|289.36|292.42|289.62|291.9|289.1|0
1634274300000|2021-10-15 05:05:00|292.29|289.49|292.54|289.74|292.67|289.87|292.03|289.23|0
1634274600000|2021-10-15 05:10:00|292.67|289.87|292.15|289.35|293.06|290.26|292.15|289.35|0
1634274900000|2021-10-15 05:15:00|292.28|289.48|292.02|289.22|292.54|289.74|291.77|288.97|0
1634275200000|2021-10-15 05:20:00|291.96|289.16|291.76|288.96|292.28|289.48|291.63|288.83|0
1634275500000|2021-10-15 05:25:00|291.7|288.9|292.15|289.35|292.54|289.74|291.63|288.83|0
1634275800000|2021-10-15 05:30:00|292.22|289.42|292.53|289.73|292.66|289.86|292.15|289.35|0
1634276100000|2021-10-15 05:35:00|292.47|289.67|292.66|289.86|292.79|289.99|292.28|289.48|0
1634276400000|2021-10-15 05:40:00|292.53|289.73|292.27|289.47|292.53|289.73|292.27|289.47|0
1634276700000|2021-10-15 05:45:00|292.14|289.34|292.66|289.86|292.86|290.06|292.14|289.34|0
1634277000000|2021-10-15 05:50:00|292.53|289.73|292.01|289.21|292.53|289.73|292.01|289.21|0
1634277300000|2021-10-15 05:55:00|291.88|289.08|291.75|288.95|291.88|289.08|291.37|288.57|0
1634277600000|2021-10-15 06:00:00|291.62|288.82|291.1|288.3|291.75|288.95|290.79|287.99|0
1634277900000|2021-10-15 06:05:00|290.98|288.18|291.49|288.69|291.62|288.82|290.98|288.18|0
1634278200000|2021-10-15 06:10:00|291.62|288.82|292.78|289.98|292.78|289.98|291.49|288.69|0
1634278500000|2021-10-15 06:15:00|292.65|289.85|293.55|290.75|294.2|291.4|292.65|289.85|0
1634278800000|2021-10-15 06:20:00|293.68|290.88|294.2|291.4|294.85|292.05|293.68|290.88|0
1634279100000|2021-10-15 06:25:00|294.27|291.47|293.68|290.88|294.46|291.66|293.55|290.75|0
1634279400000|2021-10-15 06:30:00|293.55|290.75|294.07|291.27|294.46|291.66|293.49|290.69|0
1634279700000|2021-10-15 06:35:00|294.2|291.4|294.06|291.26|294.46|291.66|293.81|291.01|0
1634280000000|2021-10-15 06:40:00|293.94|291.14|294.06|291.26|294.45|291.65|293.93|291.13|0
1634280300000|2021-10-15 06:45:00|294.19|291.39|294.45|291.65|294.71|291.91|294.19|291.39|0
1634280600000|2021-10-15 06:50:00|294.32|291.52|293.93|291.13|294.58|291.78|293.93|291.13|0
1634280900000|2021-10-15 06:55:00|293.8|291|292.89|290.09|294.19|291.39|292.63|289.83|0
1634281200000|2021-10-15 07:00:00|293.41|290.61|294.19|291.39|294.71|291.91|293.41|290.61|0
1634281500000|2021-10-15 07:05:00|294.05|291.65|293.11|290.71|296.82|294.42|292.85|290.45|0
1634281800000|2021-10-15 07:10:00|293.24|290.84|293.11|290.71|293.89|291.49|292.98|290.58|0
1634282100000|2021-10-15 07:15:00|293.05|290.65|294.53|292.13|294.66|292.26|292.59|290.19|0
1634282400000|2021-10-15 07:20:00|294.66|292.26|293.88|291.48|295.44|293.04|293.5|291.1|0
1634282700000|2021-10-15 07:25:00|294.01|291.61|294.66|292.26|294.66|292.26|293.37|290.97|0
1634283000000|2021-10-15 07:30:00|295.05|292.65|294.27|291.87|295.18|292.78|294.21|291.81|0
1634283300000|2021-10-15 07:35:00|294.4|292|295.96|293.56|295.96|293.56|294.27|291.87|0
1634283600000|2021-10-15 07:40:00|296.09|293.69|296.74|294.34|297|294.6|295.7|293.3|0
1634283900000|2021-10-15 07:45:00|296.87|294.47|295.17|292.77|297.13|294.73|295.17|292.77|0
1634284200000|2021-10-15 07:50:00|295.3|292.9|295.04|292.64|295.95|293.55|294.65|292.25|0
1634284500000|2021-10-15 07:55:00|294.91|292.51|294.65|292.25|295.43|293.03|294.52|292.12|0
1634284800000|2021-10-15 08:00:00|294.91|292.51|293.48|291.08|295.04|292.64|293.35|290.95|0
1634285100000|2021-10-15 08:05:00|293.35|290.95|293.09|290.69|293.74|291.34|293.09|290.69|0
1634285400000|2021-10-15 08:10:00|293.22|290.82|292.57|290.17|293.74|291.34|292.57|290.17|0
1634285700000|2021-10-15 08:15:00|292.83|290.43|292.83|290.43|293.09|290.69|292.31|289.91|0
1634286000000|2021-10-15 08:20:00|292.96|290.56|293.86|291.46|293.99|291.59|292.57|290.17|0
1634286300000|2021-10-15 08:25:00|293.99|291.59|293.6|291.2|294.25|291.85|293.47|291.07|0
1634286600000|2021-10-15 08:30:00|293.47|291.07|293.21|290.81|293.73|291.33|292.57|290.17|0
1634286900000|2021-10-15 08:35:00|293.34|290.94|293.6|291.2|293.73|291.33|293.21|290.81|0
1634287200000|2021-10-15 08:40:00|293.54|291.14|293.73|291.33|293.86|291.46|293.34|290.94|0
1634287500000|2021-10-15 08:45:00|293.86|291.46|293.6|291.2|293.99|291.59|293.21|290.81|0
1634287800000|2021-10-15 08:50:00|293.47|291.07|294.11|291.71|294.24|291.84|293.34|290.94|0
1634288100000|2021-10-15 08:55:00|293.98|291.58|294.37|291.97|294.37|291.97|293.98|291.58|0
1634288400000|2021-10-15 09:00:00|294.44|292.04|294.89|292.49|295.02|292.62|294.37|291.97|0
1634288700000|2021-10-15 09:05:00|295.02|292.62|295.14|292.74|295.28|292.88|294.89|292.49|0
1634289000000|2021-10-15 09:10:00|295.01|292.61|295.01|292.61|295.27|292.87|294.88|292.48|0
1634289300000|2021-10-15 09:15:00|294.88|292.48|295.01|292.61|295.14|292.74|294.88|292.48|0
1634289600000|2021-10-15 09:20:00|294.88|292.48|295.14|292.74|295.14|292.74|294.88|292.48|0
1634289900000|2021-10-15 09:25:00|295.01|292.61|294.23|291.83|295.01|292.61|294.23|291.83|0
1634290200000|2021-10-15 09:30:00|294.36|291.96|294.88|292.48|295.01|292.61|294.36|291.96|0
1634290500000|2021-10-15 09:35:00|294.75|292.35|295.26|292.86|295.26|292.86|294.49|292.09|0
1634290800000|2021-10-15 09:40:00|295.13|292.73|295.91|293.51|296.04|293.64|295.13|292.73|0
1634291100000|2021-10-15 09:45:00|296.04|293.64|295|292.6|296.17|293.77|295|292.6|0
1634291400000|2021-10-15 09:50:00|294.87|292.47|294.87|292.47|295.26|292.86|294.61|292.21|0
1634291700000|2021-10-15 09:55:00|295|292.6|293.83|291.43|295|292.6|293.31|290.91|0
1634292000000|2021-10-15 10:00:00|293.7|291.3|292.53|290.13|293.83|291.43|292.53|290.13|0
1634292300000|2021-10-15 10:05:00|292.4|290|293.31|290.91|293.57|291.17|292.27|289.87|0
1634292600000|2021-10-15 10:10:00|293.44|291.04|293.05|290.65|293.44|291.04|292.79|290.39|0
1634292900000|2021-10-15 10:15:00|293.18|290.78|293.43|291.03|293.82|291.42|293.05|290.65|0
1634293200000|2021-10-15 10:20:00|293.3|290.9|293.95|291.55|294.08|291.68|293.17|290.77|0
1634293500000|2021-10-15 10:25:00|293.82|291.42|292.01|289.61|293.82|291.42|291.88|289.48|0
1634293800000|2021-10-15 10:30:00|291.88|289.48|293.04|290.64|293.3|290.9|291.75|289.35|0
1634294100000|2021-10-15 10:35:00|293.11|290.71|293.56|291.16|293.56|291.16|293.04|290.64|0
1634294400000|2021-10-15 10:40:00|293.43|291.03|293.17|290.77|293.68|291.28|293.04|290.64|0
1634294700000|2021-10-15 10:45:00|293.23|290.83|293.62|291.22|293.68|291.28|292.78|290.38|0
1634295000000|2021-10-15 10:50:00|293.55|291.15|294.2|291.8|294.2|291.8|293.42|291.02|0
1634295300000|2021-10-15 10:55:00|294.07|291.67|294.07|291.67|294.2|291.8|293.42|291.02|0
1634295600000|2021-10-15 11:00:00|293.94|291.54|293.16|290.76|294.2|291.8|293.03|290.63|0
1634295900000|2021-10-15 11:05:00|293.29|290.89|293.55|291.15|293.55|291.15|293.03|290.63|0
1634296200000|2021-10-15 11:10:00|293.42|291.02|292.9|290.5|293.67|291.27|292.9|290.5|0
1634296500000|2021-10-15 11:15:00|292.77|290.37|292.77|290.37|293.15|290.75|292.64|290.24|0
1634296800000|2021-10-15 11:20:00|292.64|290.24|292.76|290.36|292.76|290.36|291.99|289.59|0
1634297100000|2021-10-15 11:25:00|292.63|290.23|292.12|289.72|292.76|290.36|291.99|289.59|0
1634297400000|2021-10-15 11:30:00|291.99|289.59|291.47|289.07|292.12|289.72|291.21|288.81|0
1634297700000|2021-10-15 11:35:00|291.6|289.2|291.6|289.2|291.6|289.2|291.08|288.68|0
1634298000000|2021-10-15 11:40:00|291.72|289.32|291.59|289.19|291.72|289.32|291.34|288.94|0
1634298300000|2021-10-15 11:45:00|291.53|289.13|291.98|289.58|291.98|289.58|291.46|289.06|0
1634298600000|2021-10-15 11:50:00|291.85|289.45|291.72|289.32|292.11|289.71|291.72|289.32|0
1634298900000|2021-10-15 11:55:00|291.85|289.45|292.23|289.83|292.49|290.09|291.72|289.32|0
1634299200000|2021-10-15 12:00:00|292.36|289.96|292.23|289.83|292.62|290.22|291.97|289.57|0
1634299500000|2021-10-15 12:05:00|292.1|289.7|291.97|289.57|292.36|289.96|291.97|289.57|0
1634299800000|2021-10-15 12:10:00|292.1|289.7|291.97|289.57|292.1|289.7|291.71|289.31|0
1634300100000|2021-10-15 12:15:00|291.84|289.44|292.36|289.96|292.36|289.96|291.84|289.44|0
1634300400000|2021-10-15 12:20:00|292.23|289.83|292.35|289.95|292.61|290.21|291.58|289.18|0
1634300700000|2021-10-15 12:25:00|292.48|290.08|293.33|290.93|294.3|291.9|292.1|289.7|0
1634301000000|2021-10-15 12:30:00|293.39|290.99|292.35|289.95|293.91|291.51|292.35|289.95|0
1634301300000|2021-10-15 12:35:00|292.48|290.08|289.9|287.5|292.74|290.34|289.9|287.5|0
1634301600000|2021-10-15 12:40:00|289.77|287.37|288.36|285.96|289.77|287.37|288.36|285.96|0
1634301900000|2021-10-15 12:45:00|288.23|285.83|289.13|286.73|289.64|287.24|288.23|285.83|0
1634302200000|2021-10-15 12:50:00|289.26|286.86|290.03|287.63|290.54|288.14|289.26|286.86|0
1634302500000|2021-10-15 12:55:00|290.15|287.75|290.54|288.14|290.54|288.14|289.9|287.5|0
1634302800000|2021-10-15 13:00:00|290.67|288.27|290.41|288.01|291.18|288.78|290.41|288.01|0
1634303100000|2021-10-15 13:05:00|290.28|287.88|290.41|288.01|290.92|288.52|289.89|287.49|0
1634303400000|2021-10-15 13:10:00|290.28|287.88|290.66|288.26|291.05|288.65|289.89|287.49|0
1634303700000|2021-10-15 13:15:00|290.79|288.39|290.53|288.13|291.43|289.03|290.15|287.75|0
1634304000000|2021-10-15 13:20:00|290.4|288|289.5|287.1|290.66|288.26|289.5|287.1|0
1634304300000|2021-10-15 13:25:00|289.37|286.97|288.99|286.59|289.5|287.1|287.84|285.44|0
1634304600000|2021-10-15 13:30:00|288.22|285.82|292.11|289.71|292.37|289.97|288.22|285.82|0
1634304900000|2021-10-15 13:35:00|291.59|289.19|288.6|286.2|291.59|289.19|286.93|284.53|0
1634305200000|2021-10-15 13:40:00|288.34|285.94|288.6|286.2|289.89|287.49|287.96|285.56|0
1634305500000|2021-10-15 13:45:00|288.47|286.07|288.08|285.68|289.11|286.71|287.18|284.78|0
1634305800000|2021-10-15 13:50:00|288.21|285.81|287.3|284.9|288.87|286.47|286.8|284.4|0
1634306100000|2021-10-15 13:55:00|287.17|284.77|284.99|282.59|287.55|285.15|284.99|282.59|0
1634306400000|2021-10-15 14:00:00|284.87|282.47|285.25|282.85|286.52|284.12|284.61|282.21|0
1634306700000|2021-10-15 14:05:00|285.12|282.72|284.37|281.97|285.37|282.97|282.7|280.3|0
1634307000000|2021-10-15 14:10:00|284.24|281.84|285.25|282.85|285.38|282.98|284.24|281.84|0
1634307300000|2021-10-15 14:15:00|285.13|282.73|286.01|283.61|286.27|283.87|284.62|282.22|0
1634307600000|2021-10-15 14:20:00|286.27|283.87|286.01|283.61|286.27|283.87|285.25|282.85|0
1634307900000|2021-10-15 14:25:00|286.14|283.74|290.88|288.48|290.88|288.48|286.01|283.61|0
1634308200000|2021-10-15 14:30:00|290.23|287.83|287.92|285.52|290.23|287.83|287.79|285.39|0
1634308500000|2021-10-15 14:35:00|288.18|285.78|286.64|284.24|288.82|286.42|286.64|284.24|0
1634308800000|2021-10-15 14:40:00|286.77|284.37|286.81|284.41|287.28|284.88|286.52|284.12|0
1634309100000|2021-10-15 14:45:00|286.94|284.54|285.15|282.75|286.94|284.54|285.02|282.62|0
1634309400000|2021-10-15 14:50:00|285.02|282.62|286.17|283.77|286.17|283.77|284.77|282.37|0
1634309700000|2021-10-15 14:55:00|286.49|284.09|284.89|282.49|286.49|284.09|284.89|282.49|0
1634310000000|2021-10-15 15:00:00|284.64|282.24|285.4|283|285.53|283.13|284.38|281.98|0
1634310300000|2021-10-15 15:05:00|285.27|282.87|285.27|282.87|286.16|283.76|285.02|282.62|0
1634310600000|2021-10-15 15:10:00|285.14|282.74|285.52|283.12|285.65|283.25|284.64|282.24|0
1634310900000|2021-10-15 15:15:00|285.4|283|284.89|282.49|285.91|283.51|284.89|282.49|0
1634311200000|2021-10-15 15:20:00|285.01|282.61|285.52|283.12|286.29|283.89|284.89|282.49|0
1634311500000|2021-10-15 15:25:00|285.27|282.87|286.03|283.63|286.28|283.88|285.01|282.61|0
1634311800000|2021-10-15 15:30:00|285.9|283.5|285.77|283.37|286.03|283.63|285.26|282.86|0
1634312100000|2021-10-15 15:35:00|285.64|283.24|287.05|284.65|287.05|284.65|285.52|283.12|0
1634312400000|2021-10-15 15:40:00|286.92|284.52|287.68|285.28|288.07|285.67|286.66|284.26|0
1634312700000|2021-10-15 15:45:00|287.94|285.54|287.81|285.41|287.94|285.54|286.66|284.26|0
1634313000000|2021-10-15 15:50:00|287.68|285.28|287.81|285.41|289.09|286.69|287.55|285.15|0
1634313300000|2021-10-15 15:55:00|287.94|285.54|288.06|285.66|288.32|285.92|287.3|284.9|0
1634313600000|2021-10-15 16:00:00|288.19|285.79|287.16|284.76|288.19|285.79|287.04|284.64|0
1634313900000|2021-10-15 16:05:00|287.29|284.89|286.91|284.51|287.8|285.4|286.52|284.12|0
1634314200000|2021-10-15 16:10:00|287.04|284.64|286.52|284.12|287.04|284.64|286.4|284|0
1634314500000|2021-10-15 16:15:00|286.4|284|286.39|283.99|286.52|284.12|285.88|283.48|0
1634314800000|2021-10-15 16:20:00|286.52|284.12|287.41|285.01|287.93|285.53|286.52|284.12|0
1634315100000|2021-10-15 16:25:00|287.67|285.27|287.03|284.63|288.18|285.78|287.03|284.63|0
1634315400000|2021-10-15 16:30:00|286.9|284.5|287.54|285.14|287.79|285.39|286.52|284.12|0
1634315700000|2021-10-15 16:35:00|287.67|285.27|286.9|284.5|288.05|285.65|286.64|284.24|0
1634316000000|2021-10-15 16:40:00|286.77|284.37|285.49|283.09|287.02|284.62|285.37|282.97|0
1634316300000|2021-10-15 16:45:00|285.36|282.96|285.75|283.35|286|283.6|285.11|282.71|0
1634316600000|2021-10-15 16:50:00|285.62|283.22|285.36|282.96|285.87|283.47|285.11|282.71|0
1634316900000|2021-10-15 16:55:00|285.49|283.09|285.49|283.09|285.49|283.09|284.98|282.58|0
1634317200000|2021-10-15 17:00:00|285.61|283.21|286.38|283.98|286.76|284.36|285.36|282.96|0
1634317500000|2021-10-15 17:05:00|286.5|284.1|285.36|282.96|286.5|284.1|284.85|282.45|0
1634317800000|2021-10-15 17:10:00|285.48|283.08|286.25|283.85|286.25|283.85|284.97|282.57|0
1634318100000|2021-10-15 17:15:00|286.12|283.72|286.5|284.1|287.01|284.61|285.99|283.59|0
1634318400000|2021-10-15 17:20:00|286.63|284.23|286.12|283.72|286.75|284.35|286.12|283.72|0
1634318700000|2021-10-15 17:25:00|286.37|283.97|286.37|283.97|286.37|283.97|285.73|283.33|0
1634319000000|2021-10-15 17:30:00|286.24|283.84|284.84|282.44|286.24|283.84|284.84|282.44|0
1634319300000|2021-10-15 17:35:00|284.97|282.57|284.71|282.31|285.09|282.69|284.58|282.18|0
1634319600000|2021-10-15 17:40:00|284.84|282.44|284.71|282.31|285.22|282.82|284.71|282.31|0
1634319900000|2021-10-15 17:45:00|284.83|282.43|283.82|281.42|284.83|282.43|283.69|281.29|0
1634320200000|2021-10-15 17:50:00|283.69|281.29|283.69|281.29|283.82|281.42|283.44|281.04|0
1634320500000|2021-10-15 17:55:00|283.75|281.35|284.07|281.67|284.2|281.8|283.75|281.35|0
1634320800000|2021-10-15 18:00:00|284.01|281.61|281.79|279.39|284.01|281.61|281.66|279.26|0
1634321100000|2021-10-15 18:05:00|281.98|279.58|283.93|281.53|284.69|282.29|281.98|279.58|0
1634321400000|2021-10-15 18:10:00|283.8|281.4|283.93|281.53|284.05|281.65|283.55|281.15|0
1634321700000|2021-10-15 18:15:00|283.8|281.4|283.93|281.53|284.05|281.65|283.8|281.4|0
1634322000000|2021-10-15 18:20:00|283.8|281.4|283.55|281.15|284.05|281.65|283.42|281.02|0
1634322300000|2021-10-15 18:25:00|283.67|281.27|283.92|281.52|284.05|281.65|282.92|280.52|0
1634322600000|2021-10-15 18:30:00|283.67|281.27|284.68|282.28|284.8|282.4|283.67|281.27|0
1634322900000|2021-10-15 18:35:00|284.8|282.4|284.42|282.02|285.43|283.03|284.42|282.02|0
1634323200000|2021-10-15 18:40:00|284.55|282.15|285.05|282.65|285.43|283.03|284.55|282.15|0
1634323500000|2021-10-15 18:45:00|285.18|282.78|285.43|283.03|285.94|283.54|285.18|282.78|0
1634323800000|2021-10-15 18:50:00|285.56|283.16|285.55|283.15|286.06|283.66|285.3|282.9|0
1634324100000|2021-10-15 18:55:00|285.43|283.03|283.91|281.51|285.43|283.03|283.66|281.26|0
1634324400000|2021-10-15 19:00:00|284.04|281.64|286.18|283.78|286.18|283.78|283.66|281.26|0
1634324700000|2021-10-15 19:05:00|286.31|283.91|287.2|284.8|287.45|285.05|285.8|283.4|0
1634325000000|2021-10-15 19:10:00|287.45|285.05|285.93|283.53|287.45|285.05|285.8|283.4|0
1634325300000|2021-10-15 19:15:00|286.18|283.78|286.3|283.9|286.56|284.16|284.91|282.51|0
1634325600000|2021-10-15 19:20:00|286.43|284.03|286.3|283.9|287.44|285.04|286.3|283.9|0
1634325900000|2021-10-15 19:25:00|286.43|284.03|285.16|282.76|286.43|284.03|284.53|282.13|0
1634326200000|2021-10-15 19:30:00|285.04|282.64|285.79|283.39|286.68|284.28|285.04|282.64|0
1634326500000|2021-10-15 19:35:00|285.92|283.52|285.66|283.26|286.68|284.28|285.41|283.01|0
1634326800000|2021-10-15 19:40:00|285.79|283.39|285.79|283.39|286.17|283.77|285.41|283.01|0
1634327100000|2021-10-15 19:45:00|286.04|283.64|286.93|284.53|286.93|284.53|285.79|283.39|0
1634327400000|2021-10-15 19:50:00|286.8|284.4|286.16|283.76|287.31|284.91|285.41|283.01|0
1634327700000|2021-10-15 19:55:00|285.91|283.51|285.91|283.51|286.16|283.76|284.39|281.99|0
1634328000000|2021-10-15 20:00:00|285.15|282.75|286.35|283.95|286.35|283.95|284.14|281.74|0
1634328300000|2021-10-15 20:05:00|286.47|284.07|286.22|283.82|286.73|284.33|286.09|283.69|0
1634328600000|2021-10-15 20:10:00|286.09|283.69|286.34|283.94|286.47|284.07|286.09|283.69|0
1634540700000|2021-10-18 07:05:00|292.61|290.21|292.74|290.34|293.51|291.11|291.71|289.31|0
1634541000000|2021-10-18 07:10:00|292.8|290.4|292.09|289.69|292.87|290.47|291.84|289.44|0
1634541300000|2021-10-18 07:15:00|292.22|289.82|293.12|290.72|293.12|290.72|291.58|289.18|0
1634541600000|2021-10-18 07:20:00|293.25|290.85|295.57|293.17|296.6|294.2|293.25|290.85|0
1634541900000|2021-10-18 07:25:00|295.44|293.04|293.37|290.97|295.44|293.04|292.6|290.2|0
1634542200000|2021-10-18 07:30:00|293.24|290.84|293.37|290.97|294.47|292.07|292.86|290.46|0
1634542500000|2021-10-18 07:35:00|293.5|291.1|294.01|291.61|294.08|291.68|292.79|290.39|0
1634542800000|2021-10-18 07:40:00|294.27|291.87|294.01|291.61|294.53|292.13|293.75|291.35|0
1634543100000|2021-10-18 07:45:00|294.08|291.68|293.62|291.22|294.14|291.74|293.24|290.84|0
1634543400000|2021-10-18 07:50:00|293.69|291.29|293.36|290.96|294.01|291.61|293.11|290.71|0
1634543700000|2021-10-18 07:55:00|293.49|291.09|293.1|290.7|293.49|291.09|292.08|289.68|0
1634544000000|2021-10-18 08:00:00|293.36|290.96|290.67|288.27|293.49|291.09|290.54|288.14|0
1634544300000|2021-10-18 08:05:00|290.92|288.52|290.28|287.88|291.31|288.91|290.22|287.82|0
1634544600000|2021-10-18 08:10:00|290.41|288.01|290.54|288.14|290.92|288.52|289.9|287.5|0
1634544900000|2021-10-18 08:15:00|290.47|288.07|290.53|288.13|291.05|288.65|290.41|288.01|0
1634545200000|2021-10-18 08:20:00|290.66|288.26|290.85|288.45|291.05|288.65|289.77|287.37|0
1634545500000|2021-10-18 08:25:00|290.79|288.39|291.3|288.9|291.55|289.15|290.66|288.26|0
1634545800000|2021-10-18 08:30:00|291.43|289.03|291.68|289.28|292.06|289.66|291.04|288.64|0
1634546100000|2021-10-18 08:35:00|291.55|289.15|292.32|289.92|292.58|290.18|291.17|288.77|0
1634546400000|2021-10-18 08:40:00|292.45|290.05|292.06|289.66|293.09|290.69|291.81|289.41|0
1634546700000|2021-10-18 08:45:00|291.93|289.53|292.19|289.79|292.32|289.92|291.42|289.02|0
1634547000000|2021-10-18 08:50:00|292.32|289.92|292.57|290.17|292.83|290.43|292.19|289.79|0
1634547300000|2021-10-18 08:55:00|292.7|290.3|293.08|290.68|293.08|290.68|292.44|290.04|0
1634547600000|2021-10-18 09:00:00|292.95|290.55|294.37|291.97|294.88|292.48|292.95|290.55|0
1634547900000|2021-10-18 09:05:00|294.24|291.84|293.72|291.32|294.31|291.91|293.46|291.06|0
1634548200000|2021-10-18 09:10:00|293.59|291.19|294.49|292.09|294.62|292.22|293.59|291.19|0
1634548500000|2021-10-18 09:15:00|294.62|292.22|293.46|291.06|294.75|292.35|293.46|291.06|0
1634548800000|2021-10-18 09:20:00|293.72|291.32|293.2|290.8|293.72|291.32|293.07|290.67|0
1634549100000|2021-10-18 09:25:00|293.33|290.93|292.04|289.64|293.33|290.93|292.04|289.64|0
1634549400000|2021-10-18 09:30:00|291.92|289.52|293.07|290.67|293.2|290.8|291.92|289.52|0
1634549700000|2021-10-18 09:35:00|293.2|290.8|293.45|291.05|293.71|291.31|292.94|290.54|0
1634550000000|2021-10-18 09:40:00|293.71|291.31|293.97|291.57|294.23|291.83|293.32|290.92|0
1634550300000|2021-10-18 09:45:00|294.1|291.7|293.9|291.5|294.61|292.21|293.84|291.44|0
1634550600000|2021-10-18 09:50:00|293.96|291.56|293.71|291.31|294.09|291.69|293.32|290.92|0
1634550900000|2021-10-18 09:55:00|293.77|291.37|294.09|291.69|294.35|291.95|293.77|291.37|0
1634551200000|2021-10-18 10:00:00|294.16|291.76|293.7|291.3|294.54|292.14|293.57|291.17|0
1634551500000|2021-10-18 10:05:00|293.32|290.92|293.57|291.17|293.83|291.43|293.06|290.66|0
1634551800000|2021-10-18 10:10:00|293.83|291.43|295.37|292.97|295.5|293.1|293.7|291.3|0
1634552100000|2021-10-18 10:15:00|295.5|293.1|295.89|293.49|296.8|294.4|295.37|292.97|0
1634552400000|2021-10-18 10:20:00|295.76|293.36|295.24|292.84|295.76|293.36|294.6|292.2|0
1634552700000|2021-10-18 10:25:00|295.37|292.97|294.72|292.32|295.37|292.97|294.59|292.19|0
1634553000000|2021-10-18 10:30:00|294.59|292.19|293.95|291.55|294.72|292.32|293.82|291.42|0
1634553300000|2021-10-18 10:35:00|293.82|291.42|294.33|291.93|294.46|292.06|293.82|291.42|0
1634553600000|2021-10-18 10:40:00|294.27|291.87|292.85|290.45|294.46|292.06|292.66|290.26|0
1634553900000|2021-10-18 10:45:00|293.04|290.64|293.69|291.29|293.94|291.54|292.98|290.58|0
1634554200000|2021-10-18 10:50:00|293.81|291.41|294.33|291.93|294.59|292.19|293.81|291.41|0
1634554500000|2021-10-18 10:55:00|294.2|291.8|294.58|292.18|294.58|292.18|293.68|291.28|0
1634554800000|2021-10-18 11:00:00|294.52|292.12|293.42|291.02|294.52|292.12|293.42|291.02|0
1634555100000|2021-10-18 11:05:00|293.55|291.15|291.88|289.48|293.68|291.28|291.75|289.35|0
1634555400000|2021-10-18 11:10:00|292.01|289.61|292.01|289.61|292.39|289.99|291.88|289.48|0
1634555700000|2021-10-18 11:15:00|292.07|289.67|291.75|289.35|292.13|289.73|291.62|289.22|0
1634556000000|2021-10-18 11:20:00|291.88|289.48|291.23|288.83|291.88|289.48|291.11|288.71|0
1634556300000|2021-10-18 11:25:00|291.17|288.77|290.08|287.68|291.62|289.22|290.08|287.68|0
1634556600000|2021-10-18 11:30:00|289.83|287.43|291.36|288.96|291.49|289.09|289.83|287.43|0
1634556900000|2021-10-18 11:35:00|291.23|288.83|292.51|290.11|292.9|290.5|290.72|288.32|0
1634557200000|2021-10-18 11:40:00|292.64|290.24|292.64|290.24|292.9|290.5|292.12|289.72|0
1634557500000|2021-10-18 11:45:00|292.77|290.37|292.76|290.36|293.15|290.75|292.64|290.24|0
1634557800000|2021-10-18 11:50:00|292.83|290.43|292.25|289.85|293.02|290.62|292.12|289.72|0
1634558100000|2021-10-18 11:55:00|292.31|289.91|292.76|290.36|293.02|290.62|292.31|289.91|0
1634558400000|2021-10-18 12:00:00|292.89|290.49|294.95|292.55|295.72|293.32|292.89|290.49|0
1634558700000|2021-10-18 12:05:00|294.69|292.29|293.27|290.87|294.69|292.29|293.27|290.87|0
1634559000000|2021-10-18 12:10:00|293.4|291|293.65|291.25|294.04|291.64|293.27|290.87|0
1634559300000|2021-10-18 12:15:00|293.53|291.13|293.52|291.12|294.17|291.77|293.01|290.61|0
1634559600000|2021-10-18 12:20:00|293.4|291|293.59|291.19|293.98|291.58|292.88|290.48|0
1634559900000|2021-10-18 12:25:00|293.65|291.25|294.68|292.28|294.94|292.54|293.52|291.12|0
1634560200000|2021-10-18 12:30:00|294.81|292.41|294.55|292.15|295.2|292.8|294.16|291.76|0
1634560500000|2021-10-18 12:35:00|294.68|292.28|294.03|291.63|295.32|292.92|294.03|291.63|0
1634560800000|2021-10-18 12:40:00|294.29|291.89|294.29|291.89|294.68|292.28|293.9|291.5|0
1634561100000|2021-10-18 12:45:00|294.42|292.02|296.61|294.21|297|294.6|294.42|292.02|0
1634561400000|2021-10-18 12:50:00|296.48|294.08|298.95|296.55|299.34|296.94|296.48|294.08|0
1634561700000|2021-10-18 12:55:00|298.82|296.42|297.45|295.05|298.82|296.42|297.45|295.05|0
1634562000000|2021-10-18 13:00:00|297.52|295.12|297|294.6|298.17|295.77|296.74|294.34|0
1634562300000|2021-10-18 13:05:00|296.87|294.47|296.48|294.08|297.65|295.25|296.09|293.69|0
1634562600000|2021-10-18 13:10:00|296.61|294.21|296.86|294.46|298.03|295.63|296.48|294.08|0
1634562900000|2021-10-18 13:15:00|296.73|294.33|296.34|293.94|297.12|294.72|296.21|293.81|0
1634563200000|2021-10-18 13:20:00|296.21|293.81|295.69|293.29|296.47|294.07|295.56|293.16|0
1634563500000|2021-10-18 13:25:00|295.56|293.16|295.3|292.9|296.08|293.68|295.18|292.78|0
1634563800000|2021-10-18 13:30:00|295.56|293.16|297.37|294.97|297.37|294.97|294.66|292.26|0
1634564100000|2021-10-18 13:35:00|297.63|295.23|297.37|294.97|298.94|296.54|297.11|294.71|0
1634564400000|2021-10-18 13:40:00|297.11|294.71|292.21|289.81|298.02|295.62|292.08|289.68|0
1634564700000|2021-10-18 13:45:00|292.08|289.68|289.9|287.5|292.46|290.06|289.39|286.99|0
1634565000000|2021-10-18 13:50:00|289.78|287.38|289.42|287.02|291.37|288.97|287.99|285.59|0
1634565300000|2021-10-18 13:55:00|289.55|287.15|288.27|285.87|289.55|287.15|287.26|284.86|0
1634565600000|2021-10-18 14:00:00|287.89|285.49|287.13|284.73|288.53|286.13|287|284.6|0
1634565900000|2021-10-18 14:05:00|287|284.6|286.24|283.84|287.38|284.98|286.11|283.71|0
1634566200000|2021-10-18 14:10:00|286.37|283.97|286.36|283.96|287.76|285.36|286.24|283.84|0
1634566500000|2021-10-18 14:15:00|286.56|284.16|287.63|285.23|288.65|286.25|286.36|283.96|0
1634566800000|2021-10-18 14:20:00|287.88|285.48|287.5|285.1|289.16|286.76|287.12|284.72|0
1634567100000|2021-10-18 14:25:00|287.76|285.36|286.23|283.83|287.76|285.36|285.85|283.45|0
1634567400000|2021-10-18 14:30:00|285.98|283.58|287.24|284.84|288.52|286.12|285.85|283.45|0
1634567700000|2021-10-18 14:35:00|287.5|285.1|286.74|284.34|288.39|285.99|286.48|284.08|0
1634568000000|2021-10-18 14:40:00|286.61|284.21|285.34|282.94|286.74|284.34|284.46|282.06|0
1634568300000|2021-10-18 14:45:00|285.22|282.82|283.9|281.5|286.23|283.83|283.9|281.5|0
1634568600000|2021-10-18 14:50:00|283.77|281.37|284.27|281.87|284.78|282.38|283.77|281.37|0
1634568900000|2021-10-18 14:55:00|284.15|281.75|284.02|281.62|284.78|282.38|283.77|281.37|0
1634569200000|2021-10-18 15:00:00|283.89|281.49|283.01|280.61|284.14|281.74|283.01|280.61|0
1634569500000|2021-10-18 15:05:00|283.13|280.73|281.75|279.35|283.26|280.86|280.99|278.59|0
1634569800000|2021-10-18 15:10:00|281.87|279.47|281.74|279.34|282.37|279.97|281.12|278.72|0
1634570100000|2021-10-18 15:15:00|281.62|279.22|280.81|278.41|283.06|280.66|280.68|278.28|0
1634570400000|2021-10-18 15:20:00|280.68|278.28|280.06|277.66|281.18|278.78|279.56|277.16|0
1634570700000|2021-10-18 15:25:00|280.18|277.78|281.93|279.53|281.93|279.53|280.05|277.65|0
1634571000000|2021-10-18 15:30:00|282.3|279.9|283.58|281.18|284.46|282.06|281.68|279.28|0
1634571300000|2021-10-18 15:35:00|283.46|281.06|284.33|281.93|284.71|282.31|283.08|280.68|0
1634571600000|2021-10-18 15:40:00|284.46|282.06|284.45|282.05|284.58|282.18|284.2|281.8|0
1634571900000|2021-10-18 15:45:00|284.33|281.93|283.08|280.68|284.45|282.05|282.95|280.55|0
1634572200000|2021-10-18 15:50:00|283.2|280.8|282.08|279.68|283.2|280.8|282.08|279.68|0
1634572500000|2021-10-18 15:55:00|282.2|279.8|282.57|280.17|282.7|280.3|281.95|279.55|0
1634572800000|2021-10-18 16:00:00|282.45|280.05|282.2|279.8|282.95|280.55|282.07|279.67|0
1634573100000|2021-10-18 16:05:00|282.32|279.92|281.82|279.42|282.45|280.05|281.45|279.05|0
1634573400000|2021-10-18 16:10:00|281.7|279.3|282.19|279.79|282.57|280.17|281.45|279.05|0
1634573700000|2021-10-18 16:15:00|282.07|279.67|282.32|279.92|282.57|280.17|281.82|279.42|0
1634574000000|2021-10-18 16:20:00|282.44|280.04|282.81|280.41|282.94|280.54|282.07|279.67|0
1634574300000|2021-10-18 16:25:00|282.69|280.29|282.69|280.29|283.44|281.04|282.56|280.16|0
1634574600000|2021-10-18 16:30:00|282.81|280.41|282.19|279.79|283.06|280.66|282.19|279.79|0
1634574900000|2021-10-18 16:35:00|282.31|279.91|282.68|280.28|282.81|280.41|282.06|279.66|0
1634575200000|2021-10-18 16:40:00|282.56|280.16|283.18|280.78|283.18|280.78|282.56|280.16|0
1634575500000|2021-10-18 16:45:00|283.31|280.91|283.55|281.15|283.93|281.53|283.05|280.65|0
1634575800000|2021-10-18 16:50:00|283.68|281.28|283.93|281.53|284.05|281.65|283.55|281.15|0
1634576100000|2021-10-18 16:55:00|283.8|281.4|283.55|281.15|284.3|281.9|283.3|280.9|0
1634576400000|2021-10-18 17:00:00|283.68|281.28|283.3|280.9|283.8|281.4|283.05|280.65|0
1634576700000|2021-10-18 17:05:00|283.42|281.02|283.55|281.15|283.67|281.27|283.3|280.9|0
1634577000000|2021-10-18 17:10:00|283.42|281.02|283.04|280.64|283.55|281.15|283.04|280.64|0
1634577300000|2021-10-18 17:15:00|282.92|280.52|282.29|279.89|283.17|280.77|282.05|279.65|0
1634577600000|2021-10-18 17:20:00|282.42|280.02|282.42|280.02|282.67|280.27|282.29|279.89|0
1634577900000|2021-10-18 17:25:00|282.54|280.14|282.42|280.02|282.54|280.14|282.04|279.64|0
1634578200000|2021-10-18 17:30:00|282.29|279.89|281.91|279.51|282.29|279.89|281.79|279.39|0
1634578500000|2021-10-18 17:35:00|282.04|279.64|282.41|280.01|282.41|280.01|281.91|279.51|0
1634578800000|2021-10-18 17:40:00|282.54|280.14|282.66|280.26|283.28|280.88|282.54|280.14|0
1634579100000|2021-10-18 17:45:00|282.53|280.13|282.91|280.51|283.16|280.76|282.41|280.01|0
1634579400000|2021-10-18 17:50:00|282.78|280.38|282.66|280.26|282.91|280.51|282.16|279.76|0
1634579700000|2021-10-18 17:55:00|282.78|280.38|282.9|280.5|283.03|280.63|282.53|280.13|0
1634580000000|2021-10-18 18:00:00|283.03|280.63|282.78|280.38|283.78|281.38|282.78|280.38|0
1634580300000|2021-10-18 18:05:00|282.65|280.25|283.02|280.62|283.15|280.75|282.53|280.13|0
1634580600000|2021-10-18 18:10:00|282.96|280.56|283.4|281|283.4|281|282.77|280.37|0
1634580900000|2021-10-18 18:15:00|283.52|281.12|283.02|280.62|283.52|281.12|282.77|280.37|0
1634581200000|2021-10-18 18:20:00|283.09|280.69|283.39|280.99|283.52|281.12|283.02|280.62|0
1634581500000|2021-10-18 18:25:00|283.52|281.12|282.77|280.37|284.14|281.74|282.77|280.37|0
1634581800000|2021-10-18 18:30:00|283.02|280.62|282.64|280.24|283.39|280.99|282.39|279.99|0
1634582100000|2021-10-18 18:35:00|282.77|280.37|283.14|280.74|283.51|281.11|282.39|279.99|0
1634582400000|2021-10-18 18:40:00|283.01|280.61|282.64|280.24|283.01|280.61|282.39|279.99|0
1634582700000|2021-10-18 18:45:00|282.76|280.36|282.39|279.99|283.14|280.74|282.39|279.99|0
1634583000000|2021-10-18 18:50:00|282.14|279.74|281.51|279.11|282.14|279.74|281.39|278.99|0
1634583300000|2021-10-18 18:55:00|281.64|279.24|281.76|279.36|281.76|279.36|281.14|278.74|0
1634583600000|2021-10-18 19:00:00|281.88|279.48|281.88|279.48|282.51|280.11|281.51|279.11|0
1634583900000|2021-10-18 19:05:00|282.01|279.61|282.13|279.73|282.5|280.1|281.88|279.48|0
1634584200000|2021-10-18 19:10:00|282|279.6|281.5|279.1|282.13|279.73|280.51|278.11|0
1634584500000|2021-10-18 19:15:00|281.63|279.23|280.63|278.23|281.75|279.35|280.63|278.23|0
1634584800000|2021-10-18 19:20:00|280.76|278.36|280.63|278.23|280.76|278.36|279.76|277.36|0
1634585100000|2021-10-18 19:25:00|280.75|278.35|281.19|278.79|282.12|279.72|280.63|278.23|0
1634585400000|2021-10-18 19:30:00|281.25|278.85|282.12|279.72|282.12|279.72|281|278.6|0
1634585700000|2021-10-18 19:35:00|282.24|279.84|281.5|279.1|282.24|279.84|281.37|278.97|0
1634586000000|2021-10-18 19:40:00|281.62|279.22|281.74|279.34|282.12|279.72|280.87|278.47|0
1634586300000|2021-10-18 19:45:00|281.87|279.47|280.62|278.22|281.87|279.47|280|277.6|0
1634586600000|2021-10-18 19:50:00|280.25|277.85|279.5|277.1|281.24|278.84|278.89|276.49|0
1634586900000|2021-10-18 19:55:00|279.57|277.17|279.87|277.47|280.62|278.22|279.5|277.1|0
1634587200000|2021-10-18 20:00:00|280.25|277.85|280.49|278.09|280.99|278.59|280.12|277.72|0
1634587500000|2021-10-18 20:05:00|280.86|278.46|281.11|278.71|281.11|278.71|280.62|278.22|0
1634587800000|2021-10-18 20:10:00|280.99|278.59|280.24|277.84|281.11|278.71|280.12|277.72|0
1634588100000|2021-10-18 20:15:00|280.44|277.64|281.18|278.38|281.31|278.51|280.44|277.64|0
1634588400000|2021-10-18 20:20:00|281.06|278.26|281.06|278.26|281.18|278.38|280.93|278.13|0
1634588700000|2021-10-18 20:25:00|280.93|278.13|281.06|278.26|281.06|278.26|280.93|278.13|0
1634589000000|2021-10-18 20:30:00|280.93|278.13|280.8|278|281.05|278.25|280.68|277.88|0
1634589300000|2021-10-18 20:35:00|280.93|278.13|280.55|277.75|281.05|278.25|280.55|277.75|0
1634589600000|2021-10-18 20:40:00|280.68|277.88|280.68|277.88|280.8|278|280.55|277.75|0
1634589900000|2021-10-18 20:45:00|280.55|277.75|281.3|278.5|281.3|278.5|280.55|277.75|0
1634590200000|2021-10-18 20:50:00|281.17|278.37|280.67|277.87|281.17|278.37|280.67|277.87|0
1634590500000|2021-10-18 20:55:00|280.55|277.75|281.23|278.43|281.23|278.43|280.55|277.75|0
1634590800000|2021-10-18 21:00:00|281.01|278.21|280.9|278.1|281.07|278.27|280.74|277.94|0
1634591100000|2021-10-18 21:05:00|280.83|278.03|280.74|277.94|280.83|278.03|280.69|277.89|0
1634591400000|2021-10-18 21:10:00|280.72|277.92|280.69|277.89|280.72|277.92|280.69|277.89|0
1634591700000|2021-10-18 21:15:00|280.56|277.76|280.64|277.84|280.67|277.87|280.52|277.72|0
1634592000000|2021-10-18 21:20:00|280.66|277.86|280.66|277.86|280.7|277.9|280.55|277.75|0
1634592300000|2021-10-18 21:25:00|280.68|277.88|280.61|277.81|280.68|277.88|280.57|277.77|0
1634592600000|2021-10-18 21:30:00|280.6|277.8|280.6|277.8|280.6|277.8|280.6|277.8|0
1634592900000|2021-10-18 21:35:00|280.58|277.78|280.6|277.8|280.64|277.84|280.55|277.75|0
1634593200000|2021-10-18 21:40:00|280.64|277.84|280.57|277.77|280.66|277.86|280.55|277.75|0
1634593500000|2021-10-18 21:45:00|280.56|277.76|280.65|277.85|280.65|277.85|280.56|277.76|0
1634593800000|2021-10-18 21:50:00|280.63|277.83|280.6|277.8|280.71|277.91|280.6|277.8|0
1634594100000|2021-10-18 21:55:00|280.67|277.87|280.54|277.74|280.77|277.97|280.51|277.71|0
1634594400000|2021-10-18 22:00:00|280.71|277.91|281.02|278.22|281.02|278.22|280.52|277.72|0
1634594700000|2021-10-18 22:05:00|280.9|278.1|280.89|278.09|281.02|278.22|280.77|277.97|0
1634595000000|2021-10-18 22:10:00|280.77|277.97|281.14|278.34|281.14|278.34|280.64|277.84|0
1634595300000|2021-10-18 22:15:00|281.02|278.22|281.64|278.84|281.64|278.84|281.01|278.21|0
1634595600000|2021-10-18 22:20:00|281.58|278.78|281.88|279.08|282.01|279.21|281.51|278.71|0
1634595900000|2021-10-18 22:25:00|282.01|279.21|281.88|279.08|282.01|279.21|281.63|278.83|0
1634596200000|2021-10-18 22:30:00|281.76|278.96|281.75|278.95|281.88|279.08|281.51|278.71|0
1634596500000|2021-10-18 22:35:00|281.88|279.08|282.13|279.33|282.25|279.45|281.88|279.08|0
1634596800000|2021-10-18 22:40:00|282.07|279.27|282.5|279.7|282.62|279.82|282|279.2|0
1634597100000|2021-10-18 22:45:00|282.37|279.57|282.37|279.57|282.62|279.82|282.37|279.57|0
1634597400000|2021-10-18 22:50:00|282.25|279.45|282.25|279.45|282.25|279.45|281.87|279.07|0
1634597700000|2021-10-18 22:55:00|282.37|279.57|282.62|279.82|282.74|279.94|282.37|279.57|0
1634598000000|2021-10-18 23:00:00|282.37|279.57|281.99|279.19|282.49|279.69|281.87|279.07|0
1634598300000|2021-10-18 23:05:00|282.12|279.32|282.61|279.81|282.62|279.82|281.99|279.19|0
1634598600000|2021-10-18 23:10:00|282.49|279.69|282.24|279.44|282.49|279.69|281.99|279.19|0
1634598900000|2021-10-18 23:15:00|282.36|279.56|282.11|279.31|282.61|279.81|282.11|279.31|0
1634599200000|2021-10-18 23:20:00|282.24|279.44|281.99|279.19|282.36|279.56|281.86|279.06|0
1634599500000|2021-10-18 23:25:00|282.11|279.31|281.86|279.06|282.36|279.56|281.74|278.94|0
1634599800000|2021-10-18 23:30:00|281.61|278.81|281.11|278.31|281.61|278.81|280.74|277.94|0
1634600100000|2021-10-18 23:35:00|280.99|278.19|281.11|278.31|281.23|278.43|280.99|278.19|0
1634600400000|2021-10-18 23:40:00|281.23|278.43|279.99|277.19|281.23|278.43|279.62|276.82|0
1634600700000|2021-10-18 23:45:00|280.11|277.31|280.24|277.44|280.49|277.69|279.99|277.19|0
1634601000000|2021-10-18 23:50:00|280.36|277.56|280.11|277.31|280.48|277.68|279.74|276.94|0
1634601300000|2021-10-18 23:55:00|280.23|277.43|280.11|277.31|280.36|277.56|279.98|277.18|0
1634601600000|2021-10-19 00:00:00|279.98|277.18|279.36|276.56|280.23|277.43|279.12|276.32|0
1634601900000|2021-10-19 00:05:00|279.49|276.69|279.73|276.93|279.98|277.18|279.49|276.69|0
1634602200000|2021-10-19 00:10:00|279.67|276.87|279.36|276.56|279.73|276.93|279.36|276.56|0
1634602500000|2021-10-19 00:15:00|279.48|276.68|277.63|274.83|279.61|276.81|276.89|274.09|0
1634602800000|2021-10-19 00:20:00|277.51|274.71|278.61|275.81|278.86|276.06|277.38|274.58|0
1634603100000|2021-10-19 00:25:00|278.74|275.94|278.98|276.18|279.23|276.43|278.74|275.94|0
1634603400000|2021-10-19 00:30:00|278.86|276.06|278.98|276.18|279.11|276.31|278.61|275.81|0
1634603700000|2021-10-19 00:35:00|278.86|276.06|280.71|277.91|280.71|277.91|278.86|276.06|0
1634604000000|2021-10-19 00:40:00|280.65|277.85|280.65|277.85|281.58|278.78|280.59|277.79|0
1634604300000|2021-10-19 00:45:00|280.71|277.91|280.34|277.54|281.58|278.78|280.21|277.41|0
1634604600000|2021-10-19 00:50:00|280.46|277.66|280.46|277.66|280.83|278.03|280.34|277.54|0
1634604900000|2021-10-19 00:55:00|280.58|277.78|280.21|277.41|281.08|278.28|279.84|277.04|0
1634605200000|2021-10-19 01:00:00|280.33|277.53|280.83|278.03|280.95|278.15|279.96|277.16|0
1634605500000|2021-10-19 01:05:00|280.95|278.15|281.32|278.52|281.57|278.77|280.95|278.15|0
1634605800000|2021-10-19 01:10:00|281.45|278.65|281.82|279.02|282.07|279.27|281.32|278.52|0
1634606100000|2021-10-19 01:15:00|281.94|279.14|281.82|279.02|282.44|279.64|281.45|278.65|0
1634606400000|2021-10-19 01:20:00|281.76|278.96|282.44|279.64|282.44|279.64|281.2|278.4|0
1634606700000|2021-10-19 01:25:00|282.26|279.46|282.06|279.26|282.44|279.64|281.94|279.14|0
1634607000000|2021-10-19 01:30:00|282.19|279.39|281.19|278.39|282.56|279.76|281.19|278.39|0
1634607300000|2021-10-19 01:35:00|281.32|278.52|281.19|278.39|281.32|278.52|280.57|277.77|0
1634607600000|2021-10-19 01:40:00|281.06|278.26|281.06|278.26|281.31|278.51|280.94|278.14|0
1634607900000|2021-10-19 01:45:00|280.94|278.14|280.69|277.89|280.94|278.14|280.19|277.39|0
1634608200000|2021-10-19 01:50:00|280.63|277.83|279.32|276.52|280.94|278.14|279.32|276.52|0
1634608500000|2021-10-19 01:55:00|279.2|276.4|278.7|275.9|279.2|276.4|278.21|275.41|0
1634608800000|2021-10-19 02:00:00|278.58|275.78|278.58|275.78|278.83|276.03|278.45|275.65|0
1634609100000|2021-10-19 02:05:00|278.45|275.65|279.32|276.52|279.32|276.52|278.45|275.65|0
1634609400000|2021-10-19 02:10:00|279.19|276.39|279.19|276.39|279.56|276.76|279.19|276.39|0
1634609700000|2021-10-19 02:15:00|279.07|276.27|279.44|276.64|279.69|276.89|279.07|276.27|0
1634610000000|2021-10-19 02:20:00|279.56|276.76|279.93|277.13|280.18|277.38|279.44|276.64|0
1634610300000|2021-10-19 02:25:00|280|277.2|279.93|277.13|280.18|277.38|279.81|277.01|0
1634610600000|2021-10-19 02:30:00|279.81|277.01|280.18|277.38|280.3|277.5|279.56|276.76|0
1634610900000|2021-10-19 02:35:00|280.3|277.5|280.67|277.87|280.67|277.87|280.17|277.37|0
1634611200000|2021-10-19 02:40:00|280.55|277.75|280.92|278.12|281.04|278.24|280.42|277.62|0
1634611500000|2021-10-19 02:45:00|280.98|278.18|280.29|277.49|281.16|278.36|280.29|277.49|0
1634611800000|2021-10-19 02:50:00|280.36|277.56|280.42|277.62|280.61|277.81|280.17|277.37|0
1634612100000|2021-10-19 02:55:00|280.23|277.43|280.29|277.49|280.54|277.74|280.17|277.37|0
1634612400000|2021-10-19 03:00:00|280.48|277.68|279.92|277.12|280.48|277.68|279.79|276.99|0
1634612700000|2021-10-19 03:05:00|279.79|276.99|280.04|277.24|280.16|277.36|279.79|276.99|0
1634613000000|2021-10-19 03:10:00|280.16|277.36|279.66|276.86|280.29|277.49|279.54|276.74|0
1634613300000|2021-10-19 03:15:00|279.54|276.74|280.41|277.61|280.53|277.73|279.54|276.74|0
1634613600000|2021-10-19 03:20:00|280.28|277.48|280.65|277.85|280.78|277.98|280.16|277.36|0
1634613900000|2021-10-19 03:25:00|280.78|277.98|280.78|277.98|280.78|277.98|280.53|277.73|0
1634614200000|2021-10-19 03:30:00|280.9|278.1|280.28|277.48|280.9|278.1|280.15|277.35|0
1634614500000|2021-10-19 03:35:00|280.15|277.35|279.9|277.1|280.28|277.48|279.9|277.1|0
1634614800000|2021-10-19 03:40:00|280.03|277.23|279.78|276.98|280.03|277.23|279.41|276.61|0
1634615100000|2021-10-19 03:45:00|279.9|277.1|279.65|276.85|279.9|277.1|279.53|276.73|0
1634615400000|2021-10-19 03:50:00|279.59|276.79|279.53|276.73|279.65|276.85|279.53|276.73|0
1634615700000|2021-10-19 03:55:00|279.59|276.79|279.77|276.97|279.9|277.1|279.53|276.73|0
1634616000000|2021-10-19 04:00:00|279.65|276.85|279.77|276.97|279.9|277.1|279.65|276.85|0
1634616300000|2021-10-19 04:05:00|279.89|277.09|280.02|277.22|280.27|277.47|279.77|276.97|0
1634616600000|2021-10-19 04:10:00|280.14|277.34|279.77|276.97|280.14|277.34|279.77|276.97|0
1634616900000|2021-10-19 04:15:00|279.64|276.84|280.14|277.34|280.26|277.46|279.52|276.72|0
1634617200000|2021-10-19 04:20:00|280.01|277.21|279.76|276.96|280.01|277.21|279.76|276.96|0
1634617500000|2021-10-19 04:25:00|279.64|276.84|279.88|277.08|279.95|277.15|279.64|276.84|0
1634617800000|2021-10-19 04:30:00|279.76|276.96|279.51|276.71|279.88|277.08|279.51|276.71|0
1634618100000|2021-10-19 04:35:00|279.64|276.84|280.01|277.21|280.25|277.45|279.63|276.83|0
1634618400000|2021-10-19 04:40:00|279.95|277.15|279.88|277.08|280.13|277.33|279.88|277.08|0
1634618700000|2021-10-19 04:45:00|279.82|277.02|280.37|277.57|280.5|277.7|279.82|277.02|0
1634619000000|2021-10-19 04:50:00|280.5|277.7|280.5|277.7|280.62|277.82|280.37|277.57|0
1634619300000|2021-10-19 04:55:00|280.37|277.57|279.87|277.07|280.37|277.57|279.75|276.95|0
1634619600000|2021-10-19 05:00:00|279.94|277.14|279.87|277.07|279.94|277.14|279.5|276.7|0
1634619900000|2021-10-19 05:05:00|280|277.2|280.18|277.38|280.31|277.51|279.94|277.14|0
1634620200000|2021-10-19 05:10:00|280.24|277.44|280.12|277.32|280.24|277.44|279.75|276.95|0
1634620500000|2021-10-19 05:15:00|279.99|277.19|279.99|277.19|280.24|277.44|279.87|277.07|0
1634620800000|2021-10-19 05:20:00|279.93|277.13|280.24|277.44|280.24|277.44|279.93|277.13|0
1634621100000|2021-10-19 05:25:00|280.36|277.56|279.99|277.19|280.36|277.56|279.86|277.06|0
1634621400000|2021-10-19 05:30:00|279.86|277.06|279.49|276.69|279.99|277.19|279.49|276.69|0
1634621700000|2021-10-19 05:35:00|279.37|276.57|279.49|276.69|279.61|276.81|279.36|276.56|0
1634622000000|2021-10-19 05:40:00|279.74|276.94|278.62|275.82|279.74|276.94|278.56|275.76|0
1634622300000|2021-10-19 05:45:00|278.68|275.88|277.88|275.08|278.81|276.01|277.75|274.95|0
1634622600000|2021-10-19 05:50:00|277.82|275.02|278.25|275.45|278.25|275.45|277.75|274.95|0
1634622900000|2021-10-19 05:55:00|278.12|275.32|277.5|274.7|278.49|275.69|277.5|274.7|0
1634623200000|2021-10-19 06:00:00|277.63|274.83|276.34|273.54|278.24|275.44|276.34|273.54|0
1634623500000|2021-10-19 06:05:00|276.39|273.59|277.01|274.21|277.25|274.45|276.39|273.59|0
1634623800000|2021-10-19 06:10:00|277.13|274.33|277.01|274.21|277.38|274.58|276.88|274.08|0
1634624100000|2021-10-19 06:15:00|277.13|274.33|276.76|273.96|277.13|274.33|276.51|273.71|0
1634624400000|2021-10-19 06:20:00|276.63|273.83|276.51|273.71|277|274.2|276.39|273.59|0
1634624700000|2021-10-19 06:25:00|276.39|273.59|276.39|273.59|276.63|273.83|276.26|273.46|0
1634625000000|2021-10-19 06:30:00|276.51|273.71|274.42|271.62|276.51|273.71|274.18|271.38|0
1634625300000|2021-10-19 06:35:00|274.3|271.5|275.16|272.36|275.28|272.48|274.3|271.5|0
1634625600000|2021-10-19 06:40:00|275.15|272.35|275.52|272.72|275.89|273.09|275.15|272.35|0
1634625900000|2021-10-19 06:45:00|275.28|272.48|274.91|272.11|275.52|272.72|274.42|271.62|0
1634626200000|2021-10-19 06:50:00|274.78|271.98|274.54|271.74|275.27|272.47|274.42|271.62|0
1634626500000|2021-10-19 06:55:00|274.42|271.62|274.29|271.49|274.97|272.17|274.11|271.31|0
1634626800000|2021-10-19 07:00:00|274.66|271.86|274.44|271.64|278.86|276.06|274.19|271.39|0
1634627100000|2021-10-19 07:05:00|274.36|271.96|275.71|273.31|275.77|273.37|274.36|271.96|0
1634627400000|2021-10-19 07:10:00|275.59|273.19|275.71|273.31|276.32|273.92|275.58|273.18|0
1634627700000|2021-10-19 07:15:00|275.95|273.55|276.08|273.68|276.2|273.8|275.09|272.69|0
1634628000000|2021-10-19 07:20:00|275.95|273.55|275.46|273.06|276.2|273.8|275.21|272.81|0
1634628300000|2021-10-19 07:25:00|275.33|272.93|275.09|272.69|275.46|273.06|274.84|272.44|0
1634628600000|2021-10-19 07:30:00|274.96|272.56|274.72|272.32|275.21|272.81|274.59|272.19|0
1634628900000|2021-10-19 07:35:00|274.84|272.44|275.27|272.87|275.45|273.05|274.59|272.19|0
1634629200000|2021-10-19 07:40:00|275.21|272.81|275.08|272.68|275.33|272.93|274.84|272.44|0
1634629500000|2021-10-19 07:45:00|275.2|272.8|275.08|272.68|275.2|272.8|274.71|272.31|0
1634629800000|2021-10-19 07:50:00|275.2|272.8|274.83|272.43|275.57|273.17|274.83|272.43|0
1634630100000|2021-10-19 07:55:00|274.71|272.31|274.46|272.06|274.83|272.43|274.34|271.94|0
1634630400000|2021-10-19 08:00:00|274.58|272.18|274.83|272.43|274.95|272.55|274.09|271.69|0
1634630700000|2021-10-19 08:05:00|274.89|272.49|272.01|269.61|275.07|272.67|271.77|269.37|0
1634631000000|2021-10-19 08:10:00|272.13|269.73|272.86|270.46|273.11|270.71|272.13|269.73|0
1634631300000|2021-10-19 08:15:00|272.74|270.34|271.52|269.12|272.74|270.34|271.28|268.88|0
1634631600000|2021-10-19 08:20:00|271.64|269.24|272|269.6|272.13|269.73|271.4|269|0
1634631900000|2021-10-19 08:25:00|272.07|269.67|273.82|271.42|274.19|271.79|272|269.6|0
1634632200000|2021-10-19 08:30:00|273.7|271.3|274.31|271.91|274.67|272.27|273.7|271.3|0
1634632500000|2021-10-19 08:35:00|274.43|272.03|274.55|272.15|274.67|272.27|274.25|271.85|0
1634632800000|2021-10-19 08:40:00|274.43|272.03|274.3|271.9|274.67|272.27|274.18|271.78|0
1634633100000|2021-10-19 08:45:00|274.18|271.78|273.81|271.41|274.55|272.15|273.81|271.41|0
1634633400000|2021-10-19 08:50:00|273.69|271.29|274.3|271.9|274.3|271.9|273.69|271.29|0
1634633700000|2021-10-19 08:55:00|274.18|271.78|273.56|271.16|274.18|271.78|273.32|270.92|0
1634634000000|2021-10-19 09:00:00|273.93|271.53|272.95|270.55|274.66|272.26|272.71|270.31|0
1634634300000|2021-10-19 09:05:00|272.83|270.43|273.32|270.92|273.32|270.92|272.83|270.43|0
1634634600000|2021-10-19 09:10:00|273.26|270.86|273.31|270.91|273.68|271.28|273.19|270.79|0
1634634900000|2021-10-19 09:15:00|273.19|270.79|273.43|271.03|273.68|271.28|273.19|270.79|0
1634635200000|2021-10-19 09:20:00|273.31|270.91|273.19|270.79|273.43|271.03|273.07|270.67|0
1634635500000|2021-10-19 09:25:00|273.07|270.67|273.07|270.67|273.55|271.15|272.82|270.42|0
1634635800000|2021-10-19 09:30:00|272.94|270.54|273.18|270.78|273.55|271.15|272.94|270.54|0
1634636100000|2021-10-19 09:35:00|273.06|270.66|272.88|270.48|273.06|270.66|272.58|270.18|0
1634636400000|2021-10-19 09:40:00|272.94|270.54|272.33|269.93|272.94|270.54|272.33|269.93|0
1634636700000|2021-10-19 09:45:00|272.39|269.99|272.63|270.23|272.69|270.29|271.6|269.2|0
1634637000000|2021-10-19 09:50:00|272.57|270.17|272.2|269.8|272.69|270.29|272.2|269.8|0
1634637300000|2021-10-19 09:55:00|272.33|269.93|272.45|270.05|272.81|270.41|272.33|269.93|0
1634637600000|2021-10-19 10:00:00|272.32|269.92|272.69|270.29|272.69|270.29|272.08|269.68|0
1634637900000|2021-10-19 10:05:00|272.57|270.17|272.08|269.68|272.69|270.29|271.83|269.43|0
1634638200000|2021-10-19 10:10:00|272.2|269.8|272.08|269.68|272.44|270.04|272.08|269.68|0
1634638500000|2021-10-19 10:15:00|272.2|269.8|272.07|269.67|272.2|269.8|271.83|269.43|0
1634638800000|2021-10-19 10:20:00|272.19|269.79|272.07|269.67|272.32|269.92|271.95|269.55|0
1634639100000|2021-10-19 10:25:00|272.19|269.79|270.37|267.97|272.19|269.79|270.37|267.97|0
1634639400000|2021-10-19 10:30:00|270.49|268.09|270.61|268.21|270.73|268.33|270.13|267.73|0
1634639700000|2021-10-19 10:35:00|270.73|268.33|270.37|267.97|270.73|268.33|270.25|267.85|0
1634640000000|2021-10-19 10:40:00|270.25|267.85|270.12|267.72|270.25|267.85|269.76|267.36|0
1634640300000|2021-10-19 10:45:00|270|267.6|270.12|267.72|270.25|267.85|270|267.6|0
1634640600000|2021-10-19 10:50:00|270|267.6|268.43|266.03|270.12|267.72|268.43|266.03|0
1634640900000|2021-10-19 10:55:00|268.55|266.15|268.67|266.27|269.03|266.63|268.31|265.91|0
1634641200000|2021-10-19 11:00:00|268.79|266.39|268.79|266.39|269.15|266.75|268.67|266.27|0
1634641500000|2021-10-19 11:05:00|269.03|266.63|269.27|266.87|269.27|266.87|268.91|266.51|0
1634641800000|2021-10-19 11:10:00|269.63|267.23|268.43|266.03|269.75|267.35|268.43|266.03|0
1634642100000|2021-10-19 11:15:00|268.3|265.9|267.34|264.94|268.67|266.27|267.34|264.94|0
1634642400000|2021-10-19 11:20:00|267.46|265.06|267.82|265.42|267.82|265.42|267.4|265|0
1634642700000|2021-10-19 11:25:00|267.76|265.36|266.86|264.46|267.82|265.42|266.74|264.34|0
1634643000000|2021-10-19 11:30:00|266.98|264.58|269.32|266.92|269.81|267.41|266.98|264.58|0
1634643300000|2021-10-19 11:35:00|269.44|267.04|269.8|267.4|269.8|267.4|269.32|266.92|0
1634643600000|2021-10-19 11:40:00|269.68|267.28|269.8|267.4|270.04|267.64|269.68|267.28|0
1634643900000|2021-10-19 11:45:00|269.92|267.52|270.16|267.76|270.16|267.76|269.8|267.4|0
1634644200000|2021-10-19 11:50:00|270.28|267.88|269.92|267.52|270.28|267.88|269.56|267.16|0
1634644500000|2021-10-19 11:55:00|270.04|267.64|269.43|267.03|270.04|267.64|269.43|267.03|0
1634644800000|2021-10-19 12:00:00|269.55|267.15|269.67|267.27|269.79|267.39|269.31|266.91|0
1634645100000|2021-10-19 12:05:00|269.55|267.15|270.03|267.63|270.03|267.63|269.43|267.03|0
1634645400000|2021-10-19 12:10:00|269.91|267.51|270.03|267.63|270.03|267.63|269.79|267.39|0
1634645700000|2021-10-19 12:15:00|270.15|267.75|269.91|267.51|270.51|268.11|269.79|267.39|0
1634646000000|2021-10-19 12:20:00|270.03|267.63|270.99|268.59|271.23|268.83|269.91|267.51|0
1634646300000|2021-10-19 12:25:00|270.93|268.53|271.47|269.07|271.47|269.07|270.75|268.35|0
1634646600000|2021-10-19 12:30:00|271.35|268.95|271.59|269.19|271.59|269.19|270.75|268.35|0
1634646900000|2021-10-19 12:35:00|271.47|269.07|271.59|269.19|272.08|269.68|271.47|269.07|0
1634647200000|2021-10-19 12:40:00|271.71|269.31|271.95|269.55|272.07|269.67|271.71|269.31|0
1634647500000|2021-10-19 12:45:00|272.07|269.67|272.19|269.79|272.44|270.04|271.95|269.55|0
1634647800000|2021-10-19 12:50:00|272.07|269.67|271.95|269.55|272.07|269.67|271.59|269.19|0
1634648100000|2021-10-19 12:55:00|271.83|269.43|272.68|270.28|272.68|270.28|271.83|269.43|0
1634648400000|2021-10-19 13:00:00|272.8|270.4|272.67|270.27|273.28|270.88|272.43|270.03|0
1634648700000|2021-10-19 13:05:00|272.79|270.39|273.04|270.64|273.16|270.76|272.67|270.27|0
1634649000000|2021-10-19 13:10:00|272.91|270.51|273.64|271.24|273.64|271.24|272.91|270.51|0
1634649300000|2021-10-19 13:15:00|273.52|271.12|272.06|269.66|273.52|271.12|271.94|269.54|0
1634649600000|2021-10-19 13:20:00|272.18|269.78|272.91|270.51|273.03|270.63|272.18|269.78|0
1634649900000|2021-10-19 13:25:00|272.67|270.27|272.42|270.02|272.91|270.51|272.06|269.66|0
1634650200000|2021-10-19 13:30:00|272.54|270.14|272.78|270.38|274.37|271.97|271.94|269.54|0
1634650500000|2021-10-19 13:35:00|272.9|270.5|272.3|269.9|274.61|272.21|272.3|269.9|0
1634650800000|2021-10-19 13:40:00|272.17|269.77|274.36|271.96|274.36|271.96|270.84|268.44|0
1634651100000|2021-10-19 13:45:00|274.12|271.72|274.24|271.84|275.58|273.18|271.69|269.29|0
1634651400000|2021-10-19 13:50:00|273.99|271.59|272.17|269.77|273.99|271.59|272.05|269.65|0
1634651700000|2021-10-19 13:55:00|272.05|269.65|273.87|271.47|274.24|271.84|272.05|269.65|0
1634652000000|2021-10-19 14:00:00|273.99|271.59|271.68|269.28|274.11|271.71|271.56|269.16|0
1634652300000|2021-10-19 14:05:00|271.8|269.4|270.11|267.71|271.8|269.4|269.87|267.47|0
1634652600000|2021-10-19 14:10:00|270.23|267.83|269.74|267.34|270.47|268.07|268.9|266.5|0
1634652900000|2021-10-19 14:15:00|269.5|267.1|269.26|266.86|270.22|267.82|268.42|266.02|0
1634653200000|2021-10-19 14:20:00|269.14|266.74|269.62|267.22|270.46|268.06|269.14|266.74|0
1634653500000|2021-10-19 14:25:00|269.74|267.34|268.53|266.13|270.04|267.64|268.53|266.13|0
1634653800000|2021-10-19 14:30:00|268.65|266.25|270.22|267.82|270.82|268.42|268.41|266.01|0
1634654100000|2021-10-19 14:35:00|270.1|267.7|270.82|268.42|272.03|269.63|269.73|267.33|0
1634654400000|2021-10-19 14:40:00|270.7|268.3|270.33|267.93|270.7|268.3|269.13|266.73|0
1634654700000|2021-10-19 14:45:00|270.21|267.81|270.45|268.05|270.46|268.06|269.61|267.21|0
1634655000000|2021-10-19 14:50:00|270.33|267.93|269.25|266.85|270.45|268.05|269.01|266.61|0
1634655300000|2021-10-19 14:55:00|269.13|266.73|267.92|265.52|269.13|266.73|267.56|265.16|0
1634655600000|2021-10-19 15:00:00|267.68|265.28|267.38|264.98|268.04|265.64|267.08|264.68|0
1634655900000|2021-10-19 15:05:00|267.32|264.92|267.56|265.16|267.8|265.4|267.08|264.68|0
1634656200000|2021-10-19 15:10:00|267.68|265.28|266.96|264.56|267.8|265.4|266.84|264.44|0
1634656500000|2021-10-19 15:15:00|266.84|264.44|266.96|264.56|267.2|264.8|266|263.6|0
1634656800000|2021-10-19 15:20:00|266.84|264.44|267.55|265.15|267.55|265.15|266.48|264.08|0
1634657100000|2021-10-19 15:25:00|267.43|265.03|266.83|264.43|267.79|265.39|266.83|264.43|0
1634657400000|2021-10-19 15:30:00|267.19|264.79|267.79|265.39|267.91|265.51|266.35|263.95|0
1634657700000|2021-10-19 15:35:00|267.67|265.27|267.67|265.27|267.91|265.51|267.31|264.91|0
1634658000000|2021-10-19 15:40:00|267.55|265.15|266.95|264.55|267.79|265.39|266.71|264.31|0
1634658300000|2021-10-19 15:45:00|266.83|264.43|266.47|264.07|267.19|264.79|266.35|263.95|0
1634658600000|2021-10-19 15:50:00|266.35|263.95|266.46|264.06|267.06|264.66|266.11|263.71|0
1634658900000|2021-10-19 15:55:00|266.58|264.18|266.22|263.82|266.82|264.42|265.75|263.35|0
1634659200000|2021-10-19 16:00:00|266.34|263.94|266.7|264.3|267.18|264.78|266.34|263.94|0
1634659500000|2021-10-19 16:05:00|266.82|264.42|266.46|264.06|266.82|264.42|266.34|263.94|0
1634659800000|2021-10-19 16:10:00|266.34|263.94|265.74|263.34|266.46|264.06|265.62|263.22|0
1634660100000|2021-10-19 16:15:00|265.62|263.22|265.86|263.46|265.86|263.46|265.38|262.98|0
1634660400000|2021-10-19 16:20:00|265.98|263.58|266.45|264.05|266.57|264.17|265.74|263.34|0
1634660700000|2021-10-19 16:25:00|266.57|264.17|266.33|263.93|266.81|264.41|266.21|263.81|0
1634661000000|2021-10-19 16:30:00|266.21|263.81|266.09|263.69|266.33|263.93|265.73|263.33|0
1634661300000|2021-10-19 16:35:00|266.21|263.81|265.85|263.45|266.21|263.81|265.61|263.21|0
1634661600000|2021-10-19 16:40:00|265.73|263.33|265.49|263.09|265.97|263.57|265.49|263.09|0
1634661900000|2021-10-19 16:45:00|265.61|263.21|265.73|263.33|265.73|263.33|265.37|262.97|0
1634662200000|2021-10-19 16:50:00|265.85|263.45|265.73|263.33|266.09|263.69|265.61|263.21|0
1634662500000|2021-10-19 16:55:00|265.61|263.21|264.65|262.25|265.61|263.21|264.53|262.13|0
1634662800000|2021-10-19 17:00:00|264.77|262.37|265.48|263.08|265.96|263.56|264.53|262.13|0
1634663100000|2021-10-19 17:05:00|265.43|263.03|265.6|263.2|266.2|263.8|265.36|262.96|0
1634663400000|2021-10-19 17:10:00|265.72|263.32|265.48|263.08|266.32|263.92|265.36|262.96|0
1634663700000|2021-10-19 17:15:00|265.6|263.2|265.48|263.08|265.72|263.32|265.36|262.96|0
1634664000000|2021-10-19 17:20:00|265.6|263.2|265.12|262.72|265.72|263.32|264.88|262.48|0
1634664300000|2021-10-19 17:25:00|265.24|262.84|266.07|263.67|266.07|263.67|265.24|262.84|0
1634664600000|2021-10-19 17:30:00|265.95|263.55|265.71|263.31|266.19|263.79|265.71|263.31|0
1634664900000|2021-10-19 17:35:00|265.59|263.19|265.35|262.95|266.07|263.67|265.23|262.83|0
1634665200000|2021-10-19 17:40:00|265.47|263.07|265.83|263.43|266.19|263.79|265.35|262.95|0
1634665500000|2021-10-19 17:45:00|265.71|263.31|265.82|263.42|265.94|263.54|265.59|263.19|0
1634665800000|2021-10-19 17:50:00|265.7|263.3|265.58|263.18|265.82|263.42|265.47|263.07|0
1634666100000|2021-10-19 17:55:00|265.46|263.06|265.22|262.82|265.46|263.06|265.11|262.71|0
1634666400000|2021-10-19 18:00:00|265.11|262.71|264.86|262.46|266.37|263.97|264.74|262.34|0
1634666700000|2021-10-19 18:05:00|264.74|262.34|264.85|262.45|264.86|262.46|264.5|262.1|0
1634667000000|2021-10-19 18:10:00|264.74|262.34|264.73|262.33|264.74|262.34|264.38|261.98|0
1634667300000|2021-10-19 18:15:00|264.85|262.45|264.73|262.33|264.97|262.57|264.61|262.21|0
1634667600000|2021-10-19 18:20:00|264.85|262.45|265.68|263.28|265.92|263.52|264.85|262.45|0
1634667900000|2021-10-19 18:25:00|265.8|263.4|266.28|263.88|266.28|263.88|265.56|263.16|0
1634668200000|2021-10-19 18:30:00|266.16|263.76|267.6|265.2|268.44|266.04|266.04|263.64|0
1634668500000|2021-10-19 18:35:00|267.48|265.08|267.48|265.08|268.2|265.8|267.12|264.72|0
1634668800000|2021-10-19 18:40:00|267.6|265.2|267.11|264.71|267.84|265.44|267.11|264.71|0
1634669100000|2021-10-19 18:45:00|266.99|264.59|266.99|264.59|267.83|265.43|266.99|264.59|0
1634669400000|2021-10-19 18:50:00|266.87|264.47|266.99|264.59|267.35|264.95|266.51|264.11|0
1634669700000|2021-10-19 18:55:00|267.11|264.71|266.63|264.23|267.35|264.95|266.39|263.99|0
1634670000000|2021-10-19 19:00:00|266.87|264.47|266.03|263.63|266.99|264.59|265.67|263.27|0
1634670300000|2021-10-19 19:05:00|265.91|263.51|265.19|262.79|266.03|263.63|265.07|262.67|0
1634670600000|2021-10-19 19:10:00|265.07|262.67|264.83|262.43|265.31|262.91|264.71|262.31|0
1634670900000|2021-10-19 19:15:00|264.71|262.31|263.4|261|264.71|262.31|263.28|260.88|0
1634671200000|2021-10-19 19:20:00|263.52|261.12|265.66|263.26|265.66|263.26|263.52|261.12|0
1634671500000|2021-10-19 19:25:00|265.54|263.14|264.71|262.31|265.66|263.26|264.59|262.19|0
1634671800000|2021-10-19 19:30:00|264.82|262.42|266.26|263.86|266.62|264.22|264.82|262.42|0
1634672100000|2021-10-19 19:35:00|266.02|263.62|266.02|263.62|266.26|263.86|265.18|262.78|0
1634672400000|2021-10-19 19:40:00|266.14|263.74|266.37|263.97|266.49|264.09|265.66|263.26|0
1634672700000|2021-10-19 19:45:00|266.25|263.85|265.53|263.13|266.49|264.09|264.94|262.54|0
1634673000000|2021-10-19 19:50:00|265.65|263.25|265.05|262.65|266.13|263.73|264.58|262.18|0
1634673300000|2021-10-19 19:55:00|264.93|262.53|263.27|260.87|265.05|262.65|263.27|260.87|0
1634673600000|2021-10-19 20:00:00|263.03|260.63|261.25|258.85|263.39|260.99|261.25|258.85|0
1634673900000|2021-10-19 20:05:00|261.49|259.09|261.6|259.2|261.96|259.56|261.25|258.85|0
1634674200000|2021-10-19 20:10:00|261.72|259.32|261.84|259.44|261.96|259.56|261.6|259.2|0
1634674500000|2021-10-19 20:15:00|262.04|259.24|261.45|258.65|262.04|259.24|261.09|258.29|0
1634674800000|2021-10-19 20:20:00|261.33|258.53|261.21|258.41|261.45|258.65|261.09|258.29|0
1634675100000|2021-10-19 20:25:00|261.33|258.53|260.62|257.82|261.33|258.53|260.62|257.82|0
1634675400000|2021-10-19 20:30:00|260.73|257.93|261.09|258.29|261.32|258.52|260.73|257.93|0
1634675700000|2021-10-19 20:35:00|261.2|258.4|261.08|258.28|261.2|258.4|260.85|258.05|0
1634676000000|2021-10-19 20:40:00|260.97|258.17|261.44|258.64|261.44|258.64|260.85|258.05|0
1634676300000|2021-10-19 20:45:00|261.56|258.76|261.67|258.87|261.67|258.87|261.2|258.4|0
1634676600000|2021-10-19 20:50:00|261.55|258.75|261.32|258.52|261.55|258.75|261.08|258.28|0
1634676900000|2021-10-19 20:55:00|261.31|258.51|261.61|258.81|261.73|258.93|261.31|258.51|0
1634677200000|2021-10-19 21:00:00|261.68|258.88|262.01|259.21|262.13|259.33|261.68|258.88|0
1634677500000|2021-10-19 21:05:00|262.02|259.22|262|259.2|262.02|259.22|261.99|259.19|0
1634677800000|2021-10-19 21:10:00|262.02|259.22|262|259.2|262.02|259.22|261.97|259.17|0
1634678100000|2021-10-19 21:15:00|262.02|259.22|262.05|259.25|262.05|259.25|261.99|259.19|0
1634678400000|2021-10-19 21:20:00|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1634678700000|2021-10-19 21:25:00|262.06|259.26|262.01|259.21|262.06|259.26|262.01|259.21|0
1634679000000|2021-10-19 21:30:00|261.96|259.16|261.89|259.09|262|259.2|261.89|259.09|0
1634679300000|2021-10-19 21:35:00|261.93|259.13|261.98|259.18|262.01|259.21|261.88|259.08|0
1634679600000|2021-10-19 21:40:00|261.99|259.19|261.96|259.16|262.01|259.21|261.96|259.16|0
1634679900000|2021-10-19 21:45:00|261.98|259.18|261.99|259.19|261.99|259.19|261.87|259.07|0
1634680200000|2021-10-19 21:50:00|261.97|259.17|261.95|259.15|261.99|259.19|261.95|259.15|0
1634680500000|2021-10-19 21:55:00|261.97|259.17|261.8|259|261.97|259.17|261.78|258.98|0
1634680800000|2021-10-19 22:00:00|261.47|258.67|262.47|259.67|262.59|259.79|261.47|258.67|0
1634681100000|2021-10-19 22:05:00|262.59|259.79|262.71|259.91|262.83|260.03|262.47|259.67|0
1634681400000|2021-10-19 22:10:00|262.59|259.79|262.59|259.79|262.71|259.91|262.47|259.67|0
1634681700000|2021-10-19 22:15:00|262.47|259.67|263.06|260.26|263.3|260.5|262.47|259.67|0
1634682000000|2021-10-19 22:20:00|262.94|260.14|262.41|259.61|263|260.2|262.35|259.55|0
1634682300000|2021-10-19 22:25:00|262.46|259.66|262.82|260.02|262.94|260.14|262.46|259.66|0
1634682600000|2021-10-19 22:30:00|262.94|260.14|263.29|260.49|263.29|260.49|262.94|260.14|0
1634682900000|2021-10-19 22:35:00|263.53|260.73|263.41|260.61|263.53|260.73|262.93|260.13|0
1634683200000|2021-10-19 22:40:00|263.35|260.55|262.99|260.19|263.35|260.55|262.81|260.01|0
1634683500000|2021-10-19 22:45:00|263.05|260.25|263.17|260.37|263.4|260.6|262.93|260.13|0
1634683800000|2021-10-19 22:50:00|263.28|260.48|262.93|260.13|263.28|260.48|262.81|260.01|0
1634684100000|2021-10-19 22:55:00|262.81|260.01|262.93|260.13|262.93|260.13|262.45|259.65|0
1634684400000|2021-10-19 23:00:00|262.87|260.07|263.04|260.24|263.16|260.36|262.81|260.01|0
1634684700000|2021-10-19 23:05:00|263.16|260.36|262.8|260|263.28|260.48|262.68|259.88|0
1634685000000|2021-10-19 23:10:00|262.68|259.88|262.45|259.65|262.8|260|262.45|259.65|0
1634685300000|2021-10-19 23:15:00|262.33|259.53|262.68|259.88|262.68|259.88|262.09|259.29|0
1634685600000|2021-10-19 23:20:00|262.62|259.82|262.8|260|262.8|260|262.56|259.76|0
1634685900000|2021-10-19 23:25:00|262.86|260.06|262.44|259.64|263.03|260.23|262.44|259.64|0
1634686200000|2021-10-19 23:30:00|262.32|259.52|262.32|259.52|262.68|259.88|262.32|259.52|0
1634686500000|2021-10-19 23:35:00|262.2|259.4|261.37|258.57|262.2|259.4|261.37|258.57|0
1634686800000|2021-10-19 23:40:00|261.25|258.45|261.67|258.87|261.72|258.92|261.25|258.45|0
1634687100000|2021-10-19 23:45:00|261.72|258.92|261.01|258.21|261.96|259.16|260.9|258.1|0
1634687400000|2021-10-19 23:50:00|260.9|258.1|261.37|258.57|261.37|258.57|260.78|257.98|0
1634687700000|2021-10-19 23:55:00|261.25|258.45|261.36|258.56|261.48|258.68|261.13|258.33|0
1634688000000|2021-10-20 00:00:00|261.13|258.33|261.48|258.68|261.6|258.8|260.89|258.09|0
1634688300000|2021-10-20 00:05:00|261.54|258.74|262.54|259.74|262.78|259.98|261.36|258.56|0
1634688600000|2021-10-20 00:10:00|262.49|259.69|261.95|259.15|262.66|259.86|261.71|258.91|0
1634688900000|2021-10-20 00:15:00|261.83|259.03|262.9|260.1|262.96|260.16|261.83|259.03|0
1634689200000|2021-10-20 00:20:00|263.01|260.21|263.49|260.69|263.49|260.69|263.01|260.21|0
1634689500000|2021-10-20 00:25:00|263.61|260.81|263.37|260.57|263.84|261.04|262.77|259.97|0
1634689800000|2021-10-20 00:30:00|263.49|260.69|263.13|260.33|263.96|261.16|263.13|260.33|0
1634690100000|2021-10-20 00:35:00|263.07|260.27|263.01|260.21|263.25|260.45|262.77|259.97|0
1634690400000|2021-10-20 00:40:00|263.13|260.33|262.29|259.49|263.13|260.33|262.29|259.49|0
1634690700000|2021-10-20 00:45:00|262.18|259.38|262.88|260.08|263|260.2|262.06|259.26|0
1634691000000|2021-10-20 00:50:00|262.95|260.15|262.76|259.96|263.6|260.8|262.53|259.73|0
1634691300000|2021-10-20 00:55:00|262.65|259.85|263.12|260.32|263.12|260.32|262.64|259.84|0
1634691600000|2021-10-20 01:00:00|263.24|260.44|263.35|260.55|263.47|260.67|262.88|260.08|0
1634691900000|2021-10-20 01:05:00|263.47|260.67|264.06|261.26|264.78|261.98|263.47|260.67|0
1634692200000|2021-10-20 01:10:00|264.01|261.21|264.06|261.26|264.18|261.38|263.71|260.91|0
1634692500000|2021-10-20 01:15:00|264.3|261.5|264.42|261.62|264.78|261.98|263.94|261.14|0
1634692800000|2021-10-20 01:20:00|264.3|261.5|263.23|260.43|264.3|261.5|263.11|260.31|0
1634693100000|2021-10-20 01:25:00|263.11|260.31|262.99|260.19|263.58|260.78|262.99|260.19|0
1634693400000|2021-10-20 01:30:00|263.11|260.31|263.34|260.54|263.34|260.54|262.75|259.95|0
1634693700000|2021-10-20 01:35:00|263.28|260.48|263.22|260.42|263.94|261.14|262.98|260.18|0
1634694000000|2021-10-20 01:40:00|263.1|260.3|264.05|261.25|264.05|261.25|263.1|260.3|0
1634694300000|2021-10-20 01:45:00|264.17|261.37|263.93|261.13|264.41|261.61|263.93|261.13|0
1634694600000|2021-10-20 01:50:00|264.05|261.25|263.81|261.01|264.05|261.25|263.45|260.65|0
1634694900000|2021-10-20 01:55:00|263.69|260.89|263.69|260.89|263.93|261.13|263.45|260.65|0
1634695200000|2021-10-20 02:00:00|263.81|261.01|263.69|260.89|264.05|261.25|263.57|260.77|0
1634695500000|2021-10-20 02:05:00|263.92|261.12|263.92|261.12|264.16|261.36|263.8|261|0
1634695800000|2021-10-20 02:10:00|264.04|261.24|264.4|261.6|264.4|261.6|263.57|260.77|0
1634696100000|2021-10-20 02:15:00|264.64|261.84|264.51|261.71|264.99|262.19|264.51|261.71|0
1634696400000|2021-10-20 02:20:00|264.63|261.83|265.11|262.31|265.11|262.31|264.4|261.6|0
1634696700000|2021-10-20 02:25:00|265.23|262.43|264.63|261.83|265.35|262.55|264.51|261.71|0
1634697000000|2021-10-20 02:30:00|264.69|261.89|264.99|262.19|264.99|262.19|264.63|261.83|0
1634697300000|2021-10-20 02:35:00|265.11|262.31|264.75|261.95|265.22|262.42|264.39|261.59|0
1634697600000|2021-10-20 02:40:00|264.63|261.83|264.74|261.94|265.1|262.3|264.51|261.71|0
1634697900000|2021-10-20 02:45:00|264.86|262.06|264.5|261.7|264.86|262.06|264.27|261.47|0
1634698200000|2021-10-20 02:50:00|264.62|261.82|264.5|261.7|264.62|261.82|264.38|261.58|0
1634698500000|2021-10-20 02:55:00|264.38|261.58|264.62|261.82|264.74|261.94|264.38|261.58|0
1634698800000|2021-10-20 03:00:00|264.5|261.7|264.74|261.94|264.86|262.06|264.26|261.46|0
1634699100000|2021-10-20 03:05:00|264.68|261.88|264.73|261.93|264.85|262.05|264.5|261.7|0
1634699400000|2021-10-20 03:10:00|264.62|261.82|264.85|262.05|264.97|262.17|264.5|261.7|0
1634699700000|2021-10-20 03:15:00|264.97|262.17|264.61|261.81|264.97|262.17|264.61|261.81|0
1634700000000|2021-10-20 03:20:00|264.73|261.93|263.9|261.1|264.73|261.93|263.9|261.1|0
1634700300000|2021-10-20 03:25:00|264.01|261.21|263.89|261.09|264.01|261.21|263.77|260.97|0
1634700600000|2021-10-20 03:30:00|264.01|261.21|264.13|261.33|264.25|261.45|263.89|261.09|0
1634700900000|2021-10-20 03:35:00|264.01|261.21|264.13|261.33|264.13|261.33|264.01|261.21|0
1634701200000|2021-10-20 03:40:00|264.01|261.21|264.01|261.21|264.07|261.27|263.89|261.09|0
1634701500000|2021-10-20 03:45:00|264.07|261.27|264|261.2|264.07|261.27|263.89|261.09|0
1634701800000|2021-10-20 03:50:00|263.89|261.09|264|261.2|264|261.2|263.88|261.08|0
1634702100000|2021-10-20 03:55:00|263.88|261.08|263.29|260.49|263.95|261.15|263.05|260.25|0
1634702400000|2021-10-20 04:00:00|263.17|260.37|263.64|260.84|263.64|260.84|263.17|260.37|0
1634702700000|2021-10-20 04:05:00|263.76|260.96|264|261.2|264.12|261.32|263.76|260.96|0
1634703000000|2021-10-20 04:10:00|263.88|261.08|263.76|260.96|264|261.2|263.76|260.96|0
1634703300000|2021-10-20 04:15:00|263.88|261.08|264.11|261.31|264.11|261.31|263.88|261.08|0
1634703600000|2021-10-20 04:20:00|263.99|261.19|264.35|261.55|264.47|261.67|263.99|261.19|0
1634703900000|2021-10-20 04:25:00|264.23|261.43|264.11|261.31|264.23|261.43|263.99|261.19|0
1634704200000|2021-10-20 04:30:00|263.87|261.07|263.99|261.19|264.11|261.31|263.87|261.07|0
1634704500000|2021-10-20 04:35:00|264.11|261.31|263.99|261.19|264.11|261.31|263.99|261.19|0
1634704800000|2021-10-20 04:40:00|264.05|261.25|264.22|261.42|264.22|261.42|263.99|261.19|0
1634705100000|2021-10-20 04:45:00|264.1|261.3|264.1|261.3|264.22|261.42|263.98|261.18|0
1634705400000|2021-10-20 04:50:00|263.98|261.18|264.1|261.3|264.22|261.42|263.98|261.18|0
1634705700000|2021-10-20 04:55:00|264.16|261.36|264.34|261.54|264.34|261.54|263.98|261.18|0
1634706000000|2021-10-20 05:00:00|264.22|261.42|264.45|261.65|264.45|261.65|263.86|261.06|0
1634706300000|2021-10-20 05:05:00|264.33|261.53|265.05|262.25|265.29|262.49|264.33|261.53|0
1634706600000|2021-10-20 05:10:00|265.17|262.37|265.16|262.36|265.88|263.08|265.05|262.25|0
1634706900000|2021-10-20 05:15:00|265.28|262.48|265.04|262.24|265.28|262.48|264.93|262.13|0
1634707200000|2021-10-20 05:20:00|265.11|262.31|266.85|264.05|266.97|264.17|265.04|262.24|0
1634707500000|2021-10-20 05:25:00|266.73|263.93|266.85|264.05|266.91|264.11|266.61|263.81|0
1634707800000|2021-10-20 05:30:00|266.73|263.93|266.97|264.17|267.21|264.41|266.73|263.93|0
1634708100000|2021-10-20 05:35:00|267.03|264.23|266.73|263.93|267.03|264.23|266.61|263.81|0
1634708400000|2021-10-20 05:40:00|266.85|264.05|266.84|264.04|266.85|264.05|266.49|263.69|0
1634708700000|2021-10-20 05:45:00|266.72|263.92|266.6|263.8|266.72|263.92|266.37|263.57|0
1634709000000|2021-10-20 05:50:00|266.48|263.68|266.12|263.32|266.48|263.68|265.89|263.09|0
1634709300000|2021-10-20 05:55:00|266.24|263.44|266.36|263.56|266.36|263.56|266|263.2|0
1634709600000|2021-10-20 06:00:00|266.24|263.44|266.84|264.04|267.31|264.51|266.24|263.44|0
1634709900000|2021-10-20 06:05:00|266.96|264.16|267.31|264.51|267.55|264.75|266.84|264.04|0
1634710200000|2021-10-20 06:10:00|267.25|264.45|267.19|264.39|267.43|264.63|266.95|264.15|0
1634710500000|2021-10-20 06:15:00|267.07|264.27|268.03|265.23|268.03|265.23|266.95|264.15|0
1634710800000|2021-10-20 06:20:00|267.79|264.99|267.9|265.1|268.03|265.23|267.67|264.87|0
1634711100000|2021-10-20 06:25:00|267.78|264.98|267.78|264.98|268.02|265.22|267.66|264.86|0
1634711400000|2021-10-20 06:30:00|267.73|264.93|267.42|264.62|267.9|265.1|267.18|264.38|0
1634711700000|2021-10-20 06:35:00|267.54|264.74|267.54|264.74|267.66|264.86|267.3|264.5|0
1634712000000|2021-10-20 06:40:00|267.42|264.62|266.94|264.14|267.42|264.62|266.94|264.14|0
1634712300000|2021-10-20 06:45:00|266.82|264.02|267.3|264.5|267.42|264.62|266.82|264.02|0
1634712600000|2021-10-20 06:50:00|267.42|264.62|266.82|264.02|267.42|264.62|266.82|264.02|0
1634712900000|2021-10-20 06:55:00|266.88|264.08|267.53|264.73|267.65|264.85|266.82|264.02|0
1634713200000|2021-10-20 07:00:00|267.41|264.61|266.13|263.33|267.7|264.9|266.01|263.21|0
1634713500000|2021-10-20 07:05:00|265.93|263.53|265.1|262.7|266.29|263.89|265.1|262.7|0
1634713800000|2021-10-20 07:10:00|264.98|262.58|263.78|261.38|265.33|262.93|263.31|260.91|0
1634714100000|2021-10-20 07:15:00|263.9|261.5|262.48|260.08|264.26|261.86|262.12|259.72|0
1634714400000|2021-10-20 07:20:00|262.24|259.84|261.77|259.37|262.95|260.55|261.65|259.25|0
1634714700000|2021-10-20 07:25:00|261.53|259.13|262|259.6|262.12|259.72|261.41|259.01|0
1634715000000|2021-10-20 07:30:00|261.82|259.42|262.35|259.95|262.71|260.31|261.41|259.01|0
1634715300000|2021-10-20 07:35:00|262.23|259.83|262.47|260.07|263.06|260.66|262.23|259.83|0
1634715600000|2021-10-20 07:40:00|262.59|260.19|262.82|260.42|262.82|260.42|262.47|260.07|0
1634715900000|2021-10-20 07:45:00|262.94|260.54|263.89|261.49|263.89|261.49|262.7|260.3|0
1634716200000|2021-10-20 07:50:00|263.65|261.25|264.24|261.84|264.36|261.96|263.65|261.25|0
1634716500000|2021-10-20 07:55:00|264.36|261.96|264.96|262.56|265.38|262.98|264.36|261.96|0
1634716800000|2021-10-20 08:00:00|265.02|262.62|264.36|261.96|265.19|262.79|264.36|261.96|0
1634717100000|2021-10-20 08:05:00|264.48|262.08|264.83|262.43|265.07|262.67|264.12|261.72|0
1634717400000|2021-10-20 08:10:00|264.95|262.55|264.12|261.72|264.95|262.55|264.12|261.72|0
1634717700000|2021-10-20 08:15:00|264.24|261.84|263.88|261.48|264.71|262.31|263.88|261.48|0
1634718000000|2021-10-20 08:20:00|264|261.6|264.23|261.83|264.71|262.31|263.88|261.48|0
1634718300000|2021-10-20 08:25:00|264.11|261.71|264.35|261.95|264.35|261.95|263.99|261.59|0
1634718600000|2021-10-20 08:30:00|264.47|262.07|264.35|261.95|264.47|262.07|264.11|261.71|0
1634718900000|2021-10-20 08:35:00|264.29|261.89|263.75|261.35|264.35|261.95|263.28|260.88|0
1634719200000|2021-10-20 08:40:00|263.63|261.23|263.87|261.47|264.23|261.83|263.63|261.23|0
1634719500000|2021-10-20 08:45:00|263.99|261.59|263.39|260.99|263.99|261.59|263.16|260.76|0
1634719800000|2021-10-20 08:50:00|263.27|260.87|263.51|261.11|263.63|261.23|263.15|260.75|0
1634720100000|2021-10-20 08:55:00|263.63|261.23|263.51|261.11|263.74|261.34|263.27|260.87|0
1634720400000|2021-10-20 09:00:00|263.63|261.23|263.51|261.11|263.74|261.34|263.39|260.99|0
1634720700000|2021-10-20 09:05:00|263.62|261.22|263.15|260.75|263.62|261.22|263.03|260.63|0
1634721000000|2021-10-20 09:10:00|263.03|260.63|263.98|261.58|263.98|261.58|263.03|260.63|0
1634721300000|2021-10-20 09:15:00|264.1|261.7|263.86|261.46|264.21|261.81|263.74|261.34|0
1634721600000|2021-10-20 09:20:00|263.97|261.57|264.09|261.69|264.57|262.17|263.97|261.57|0
1634721900000|2021-10-20 09:25:00|263.97|261.57|262.9|260.5|264.09|261.69|262.9|260.5|0
1634722200000|2021-10-20 09:30:00|262.78|260.38|263.61|261.21|263.79|261.39|262.43|260.03|0
1634722500000|2021-10-20 09:35:00|263.73|261.33|263.37|260.97|263.73|261.33|263.14|260.74|0
1634722800000|2021-10-20 09:40:00|263.49|261.09|263.97|261.57|264.08|261.68|263.37|260.97|0
1634723100000|2021-10-20 09:45:00|264.08|261.68|263.49|261.09|264.08|261.68|263.49|261.09|0
1634723400000|2021-10-20 09:50:00|263.37|260.97|263.25|260.85|263.61|261.21|263.01|260.61|0
1634723700000|2021-10-20 09:55:00|263.13|260.73|263.37|260.97|263.48|261.08|262.89|260.49|0
1634724000000|2021-10-20 10:00:00|263.25|260.85|263.48|261.08|263.6|261.2|263.13|260.73|0
1634724300000|2021-10-20 10:05:00|263.6|261.2|263.01|260.61|263.6|261.2|263.01|260.61|0
1634724600000|2021-10-20 10:10:00|262.89|260.49|263.72|261.32|263.84|261.44|262.65|260.25|0
1634724900000|2021-10-20 10:15:00|263.6|261.2|263.71|261.31|263.72|261.32|263.36|260.96|0
1634725200000|2021-10-20 10:20:00|263.6|261.2|263.71|261.31|264.07|261.67|263.48|261.08|0
1634725500000|2021-10-20 10:25:00|263.83|261.43|263.83|261.43|263.95|261.55|263.47|261.07|0
1634725800000|2021-10-20 10:30:00|263.95|261.55|263.59|261.19|263.95|261.55|263.59|261.19|0
1634726100000|2021-10-20 10:35:00|263.71|261.31|264.06|261.66|264.18|261.78|263.47|261.07|0
1634726400000|2021-10-20 10:40:00|264.18|261.78|263.71|261.31|264.18|261.78|263.71|261.31|0
1634726700000|2021-10-20 10:45:00|263.82|261.42|263.7|261.3|263.82|261.42|263.59|261.19|0
1634727000000|2021-10-20 10:50:00|263.82|261.42|263.46|261.06|264.06|261.66|263.35|260.95|0
1634727300000|2021-10-20 10:55:00|263.35|260.95|263.46|261.06|263.58|261.18|262.99|260.59|0
1634727600000|2021-10-20 11:00:00|263.34|260.94|263.34|260.94|263.46|261.06|263.11|260.71|0
1634727900000|2021-10-20 11:05:00|263.46|261.06|263.58|261.18|263.82|261.42|262.63|260.23|0
1634728200000|2021-10-20 11:10:00|263.7|261.3|263.46|261.06|263.7|261.3|263.34|260.94|0
1634728500000|2021-10-20 11:15:00|263.58|261.18|263.57|261.17|263.64|261.24|263.16|260.76|0
1634728800000|2021-10-20 11:20:00|263.69|261.29|264.05|261.65|264.52|262.12|263.33|260.93|0
1634729100000|2021-10-20 11:25:00|264.17|261.77|263.93|261.53|264.17|261.77|263.57|261.17|0
1634729400000|2021-10-20 11:30:00|263.87|261.47|264.04|261.64|264.16|261.76|263.57|261.17|0
1634729700000|2021-10-20 11:35:00|263.92|261.52|263.92|261.52|263.92|261.52|263.8|261.4|0
1634730000000|2021-10-20 11:40:00|263.8|261.4|264.52|262.12|264.75|262.35|263.8|261.4|0
1634730300000|2021-10-20 11:45:00|264.63|262.23|264.99|262.59|265.47|263.07|264.4|262|0
1634730600000|2021-10-20 11:50:00|265.23|262.83|265.11|262.71|265.35|262.95|264.87|262.47|0
1634730900000|2021-10-20 11:55:00|265.23|262.83|265.23|262.83|265.23|262.83|264.99|262.59|0
1634731200000|2021-10-20 12:00:00|265.11|262.71|264.99|262.59|265.23|262.83|264.75|262.35|0
1634731500000|2021-10-20 12:05:00|264.87|262.47|264.39|261.99|264.98|262.58|264.15|261.75|0
1634731800000|2021-10-20 12:10:00|264.27|261.87|263.32|260.92|264.39|261.99|263.32|260.92|0
1634732100000|2021-10-20 12:15:00|263.43|261.03|264.15|261.75|264.27|261.87|263.43|261.03|0
1634732400000|2021-10-20 12:20:00|264.26|261.86|263.67|261.27|264.38|261.98|263.55|261.15|0
1634732700000|2021-10-20 12:25:00|263.55|261.15|263.19|260.79|263.79|261.39|263.02|260.62|0
1634733000000|2021-10-20 12:30:00|263.31|260.91|262.95|260.55|263.31|260.91|262.83|260.43|0
1634733300000|2021-10-20 12:35:00|263.07|260.67|263.19|260.79|263.43|261.03|262.95|260.55|0
1634733600000|2021-10-20 12:40:00|263.07|260.67|263.54|261.14|263.54|261.14|262.83|260.43|0
1634733900000|2021-10-20 12:45:00|263.66|261.26|263.42|261.02|263.66|261.26|263.18|260.78|0
1634734200000|2021-10-20 12:50:00|263.3|260.9|263.54|261.14|263.54|261.14|263.18|260.78|0
1634734500000|2021-10-20 12:55:00|263.42|261.02|263.42|261.02|263.42|261.02|262.94|260.54|0
1634734800000|2021-10-20 13:00:00|263.3|260.9|263.65|261.25|264.25|261.85|262.82|260.42|0
1634735100000|2021-10-20 13:05:00|263.53|261.13|262.46|260.06|263.53|261.13|262.35|259.95|0
1634735400000|2021-10-20 13:10:00|262.35|259.95|262.34|259.94|262.46|260.06|261.99|259.59|0
1634735700000|2021-10-20 13:15:00|262.23|259.83|262.46|260.06|262.58|260.18|262.22|259.82|0
1634736000000|2021-10-20 13:20:00|262.34|259.94|262.22|259.82|262.58|260.18|262.1|259.7|0
1634736300000|2021-10-20 13:25:00|262.34|259.94|261.04|258.64|262.34|259.94|261.04|258.64|0
1634736600000|2021-10-20 13:30:00|261.16|258.76|261.04|258.64|261.63|259.23|260.45|258.05|0
1634736900000|2021-10-20 13:35:00|260.92|258.52|260.03|257.63|263.03|260.63|259.05|256.65|0
1634737200000|2021-10-20 13:40:00|260.15|257.75|260.5|258.1|260.74|258.34|259.32|256.92|0
1634737500000|2021-10-20 13:45:00|260.38|257.98|257.33|254.93|260.38|257.98|257.33|254.93|0
1634737800000|2021-10-20 13:50:00|257.21|254.81|258.73|256.33|258.85|256.45|256.74|254.34|0
1634738100000|2021-10-20 13:55:00|258.61|256.21|258.61|256.21|259.2|256.8|257.79|255.39|0
1634738400000|2021-10-20 14:00:00|258.96|256.56|258.73|256.33|259.79|257.39|258.73|256.33|0
1634738700000|2021-10-20 14:05:00|258.85|256.45|257.55|255.15|259.32|256.92|257.32|254.92|0
1634739000000|2021-10-20 14:10:00|257.44|255.04|256.97|254.57|257.79|255.39|256.27|253.87|0
1634739300000|2021-10-20 14:15:00|256.85|254.45|256.62|254.22|257.79|255.39|256.5|254.1|0
1634739600000|2021-10-20 14:20:00|256.5|254.1|255.22|252.82|256.79|254.39|255.22|252.82|0
1634739900000|2021-10-20 14:25:00|255.1|252.7|254.4|252|255.91|253.51|254.4|252|0
1634740200000|2021-10-20 14:30:00|254.17|251.77|253.24|250.84|254.87|252.47|253.24|250.84|0
1634740500000|2021-10-20 14:35:00|253.36|250.96|254.63|252.23|254.63|252.23|253.36|250.96|0
1634740800000|2021-10-20 14:40:00|254.75|252.35|254.4|252|254.75|252.35|253.82|251.42|0
1634741100000|2021-10-20 14:45:00|254.28|251.88|255.84|253.44|256.45|254.05|254.28|251.88|0
1634741400000|2021-10-20 14:50:00|255.73|253.33|256.3|253.9|256.42|254.02|255.15|252.75|0
1634741700000|2021-10-20 14:55:00|256.19|253.79|257.58|255.18|257.7|255.3|255.96|253.56|0
1634742000000|2021-10-20 15:00:00|257.47|255.07|258.63|256.23|258.63|256.23|256.77|254.37|0
1634742300000|2021-10-20 15:05:00|258.51|256.11|256.88|254.48|258.51|256.11|256.76|254.36|0
1634742600000|2021-10-20 15:10:00|256.76|254.36|257.52|255.12|257.93|255.53|256.76|254.36|0
1634742900000|2021-10-20 15:15:00|257.58|255.18|257.11|254.71|258.16|255.76|257.11|254.71|0
1634743200000|2021-10-20 15:20:00|256.88|254.48|256.76|254.36|256.99|254.59|256.29|253.89|0
1634743500000|2021-10-20 15:25:00|256.87|254.47|257.8|255.4|258.04|255.64|256.41|254.01|0
1634743800000|2021-10-20 15:30:00|257.92|255.52|257.69|255.29|258.74|256.34|257.1|254.7|0
1634744100000|2021-10-20 15:35:00|257.57|255.17|257.92|255.52|257.92|255.52|257.33|254.93|0
1634744400000|2021-10-20 15:40:00|258.03|255.63|257.45|255.05|258.27|255.87|257.45|255.05|0
1634744700000|2021-10-20 15:45:00|257.33|254.93|256.63|254.23|257.45|255.05|256.28|253.88|0
1634745000000|2021-10-20 15:50:00|256.52|254.12|255.93|253.53|256.63|254.23|255.59|253.19|0
1634745300000|2021-10-20 15:55:00|255.82|253.42|255.58|253.18|256.05|253.65|255.47|253.07|0
1634745600000|2021-10-20 16:00:00|255.47|253.07|255.47|253.07|255.93|253.53|255.35|252.95|0
1634745900000|2021-10-20 16:05:00|255.58|253.18|256.28|253.88|256.39|253.99|255.47|253.07|0
1634746200000|2021-10-20 16:10:00|256.16|253.76|256.04|253.64|256.39|253.99|255.93|253.53|0
1634746500000|2021-10-20 16:15:00|256.16|253.76|256.62|254.22|256.97|254.57|255.93|253.53|0
1634746800000|2021-10-20 16:20:00|256.74|254.34|256.5|254.1|256.85|254.45|256.27|253.87|0
1634747100000|2021-10-20 16:25:00|256.45|254.05|256.5|254.1|256.73|254.33|255.92|253.52|0
1634747400000|2021-10-20 16:30:00|256.38|253.98|255.69|253.29|256.5|254.1|255.46|253.06|0
1634747700000|2021-10-20 16:35:00|255.8|253.4|255.8|253.4|256.27|253.87|255.69|253.29|0
1634748000000|2021-10-20 16:40:00|255.68|253.28|256.15|253.75|256.5|254.1|255.45|253.05|0
1634748300000|2021-10-20 16:45:00|256.26|253.86|255.57|253.17|256.49|254.09|255.45|253.05|0
1634748600000|2021-10-20 16:50:00|255.56|253.16|255.91|253.51|256.14|253.74|255.56|253.16|0
1634748900000|2021-10-20 16:55:00|256.03|253.63|255.68|253.28|256.14|253.74|255.68|253.28|0
1634749200000|2021-10-20 17:00:00|255.62|253.22|256.88|254.48|257.12|254.72|255.38|252.98|0
1634749500000|2021-10-20 17:05:00|256.94|254.54|258.16|255.76|258.16|255.76|256.77|254.37|0
1634749800000|2021-10-20 17:10:00|258.05|255.65|257.93|255.53|258.16|255.76|257.23|254.83|0
1634750100000|2021-10-20 17:15:00|257.81|255.41|260.5|258.1|260.5|258.1|257.81|255.41|0
1634750400000|2021-10-20 17:20:00|260.38|257.98|259.8|257.4|262.39|259.99|259.8|257.4|0
1634750700000|2021-10-20 17:25:00|259.91|257.51|258.74|256.34|260.15|257.75|258.74|256.34|0
1634751000000|2021-10-20 17:30:00|258.86|256.46|259.44|257.04|260.15|257.75|258.62|256.22|0
1634751300000|2021-10-20 17:35:00|259.32|256.92|258.62|256.22|259.44|257.04|258.39|255.99|0
1634751600000|2021-10-20 17:40:00|258.74|256.34|258.97|256.57|259.56|257.16|258.5|256.1|0
1634751900000|2021-10-20 17:45:00|259.2|256.8|258.85|256.45|259.55|257.15|258.62|256.22|0
1634752200000|2021-10-20 17:50:00|258.97|256.57|258.61|256.21|259.2|256.8|258.5|256.1|0
1634752500000|2021-10-20 17:55:00|258.73|256.33|258.73|256.33|259.43|257.03|258.5|256.1|0
1634752800000|2021-10-20 18:00:00|259.2|256.8|257.56|255.16|259.2|256.8|257.56|255.16|0
1634753100000|2021-10-20 18:05:00|257.68|255.28|257.09|254.69|257.79|255.39|257.09|254.69|0
1634753400000|2021-10-20 18:10:00|257.21|254.81|256.97|254.57|257.44|255.04|256.86|254.46|0
1634753700000|2021-10-20 18:15:00|256.86|254.46|257.32|254.92|257.32|254.92|256.27|253.87|0
1634754000000|2021-10-20 18:20:00|257.2|254.8|257.79|255.39|258.02|255.62|256.97|254.57|0
1634754300000|2021-10-20 18:25:00|257.78|255.38|257.2|254.8|257.78|255.38|257.2|254.8|0
1634754600000|2021-10-20 18:30:00|257.26|254.86|256.73|254.33|257.43|255.03|256.73|254.33|0
1634754900000|2021-10-20 18:35:00|256.85|254.45|256.96|254.56|257.31|254.91|256.73|254.33|0
1634755200000|2021-10-20 18:40:00|256.85|254.45|257.66|255.26|257.66|255.26|256.5|254.1|0
1634755500000|2021-10-20 18:45:00|257.54|255.14|257.31|254.91|257.66|255.26|257.08|254.68|0
1634755800000|2021-10-20 18:50:00|257.19|254.79|256.49|254.09|257.54|255.14|256.49|254.09|0
1634756100000|2021-10-20 18:55:00|256.61|254.21|256.84|254.44|257.07|254.67|256.14|253.74|0
1634756400000|2021-10-20 19:00:00|256.72|254.32|256.49|254.09|256.72|254.32|256.02|253.62|0
1634756700000|2021-10-20 19:05:00|256.37|253.97|255.79|253.39|256.37|253.97|255.56|253.16|0
1634757000000|2021-10-20 19:10:00|255.91|253.51|256.49|254.09|256.72|254.32|255.56|253.16|0
1634757300000|2021-10-20 19:15:00|256.6|254.2|257.07|254.67|257.76|255.36|256.6|254.2|0
1634757600000|2021-10-20 19:20:00|257.18|254.78|256.95|254.55|257.88|255.48|256.83|254.43|0
1634757900000|2021-10-20 19:25:00|257.06|254.66|257.76|255.36|257.76|255.36|256.83|254.43|0
1634758200000|2021-10-20 19:30:00|257.88|255.48|257.76|255.36|258.46|256.06|257.64|255.24|0
1634758500000|2021-10-20 19:35:00|257.88|255.48|259.39|256.99|259.39|256.99|257.88|255.48|0
1634758800000|2021-10-20 19:40:00|259.28|256.88|258.22|255.82|259.28|256.88|257.75|255.35|0
1634759100000|2021-10-20 19:45:00|258.11|255.71|258.05|255.65|258.11|255.71|256.94|254.54|0
1634759400000|2021-10-20 19:50:00|258.1|255.7|258.1|255.7|258.69|256.29|257.75|255.35|0
1634759700000|2021-10-20 19:55:00|258.33|255.93|255.77|253.37|258.45|256.05|255.77|253.37|0
1634760000000|2021-10-20 20:00:00|255.19|252.79|257.28|254.88|257.4|255|255.19|252.79|0
1634760300000|2021-10-20 20:05:00|257.4|255|257.25|254.85|257.63|255.23|256.44|254.04|0
1634760600000|2021-10-20 20:10:00|257.14|254.74|257.02|254.62|257.37|254.97|256.43|254.03|0
1634760900000|2021-10-20 20:15:00|257.45|254.65|257.1|254.3|257.57|254.77|256.98|254.18|0
1634761200000|2021-10-20 20:20:00|257.22|254.42|257.56|254.76|257.56|254.76|256.86|254.06|0
1634761500000|2021-10-20 20:25:00|257.91|255.11|257.45|254.65|257.91|255.11|257.1|254.3|0
1634761800000|2021-10-20 20:30:00|257.33|254.53|257.21|254.41|257.44|254.64|257.21|254.41|0
1634762100000|2021-10-20 20:35:00|257.09|254.29|256.97|254.17|257.09|254.29|256.97|254.17|0
1634762400000|2021-10-20 20:40:00|257.09|254.29|257.09|254.29|257.21|254.41|256.97|254.17|0
1634762700000|2021-10-20 20:45:00|256.97|254.17|257.32|254.52|257.32|254.52|256.86|254.06|0
1634763000000|2021-10-20 20:50:00|257.2|254.4|257.32|254.52|257.32|254.52|257.09|254.29|0
1634763300000|2021-10-20 20:55:00|257.26|254.46|257.26|254.46|257.32|254.52|257.08|254.28|0
1634763600000|2021-10-20 21:00:00|257.21|254.41|257.19|254.39|257.34|254.54|257.14|254.34|0
1634763900000|2021-10-20 21:05:00|257.14|254.34|257.08|254.28|257.26|254.46|257.08|254.28|0
1634764200000|2021-10-20 21:10:00|257.06|254.26|257.09|254.29|257.09|254.29|257.06|254.26|0
1634764500000|2021-10-20 21:15:00|257.12|254.32|257.24|254.44|257.31|254.51|257.12|254.32|0
1634764800000|2021-10-20 21:20:00|257.23|254.43|257.24|254.44|257.3|254.5|257.19|254.39|0
1634765100000|2021-10-20 21:25:00|257.22|254.42|257.05|254.25|257.24|254.44|257.05|254.25|0
1634765400000|2021-10-20 21:30:00|257.13|254.33|257.13|254.33|257.18|254.38|257.13|254.33|0
1634765700000|2021-10-20 21:35:00|257.22|254.42|257.3|254.5|257.35|254.55|257.22|254.42|0
1634766000000|2021-10-20 21:40:00|257.27|254.47|257.3|254.5|257.32|254.52|257.27|254.47|0
1634766300000|2021-10-20 21:45:00|257.29|254.49|257.35|254.55|257.35|254.55|257.25|254.45|0
1634766600000|2021-10-20 21:50:00|257.34|254.54|257.29|254.49|257.34|254.54|257.23|254.43|0
1634766900000|2021-10-20 21:55:00|257.28|254.48|257.29|254.49|257.29|254.49|257.28|254.48|0
1634767200000|2021-10-20 22:00:00|256.77|253.97|256.83|254.03|257.29|254.49|256.36|253.56|0
1634767500000|2021-10-20 22:05:00|256.94|254.14|257.17|254.37|257.17|254.37|256.83|254.03|0
1634767800000|2021-10-20 22:10:00|257.06|254.26|257.99|255.19|257.99|255.19|257.06|254.26|0
1634768100000|2021-10-20 22:15:00|258.05|255.25|257.29|254.49|258.11|255.31|257.29|254.49|0
1634768400000|2021-10-20 22:20:00|257.4|254.6|257.4|254.6|257.64|254.84|257.29|254.49|0
1634768700000|2021-10-20 22:25:00|257.29|254.49|257.63|254.83|257.63|254.83|257.28|254.48|0
1634769000000|2021-10-20 22:30:00|257.52|254.72|257.05|254.25|257.52|254.72|257.05|254.25|0
1634769300000|2021-10-20 22:35:00|256.93|254.13|257.05|254.25|257.22|254.42|256.7|253.9|0
1634769600000|2021-10-20 22:40:00|256.99|254.19|257.16|254.36|257.28|254.48|256.93|254.13|0
1634769900000|2021-10-20 22:45:00|257.04|254.24|257.16|254.36|257.22|254.42|257.04|254.24|0
1634770200000|2021-10-20 22:50:00|257.04|254.24|257.62|254.82|257.74|254.94|257.04|254.24|0
1634770500000|2021-10-20 22:55:00|257.51|254.71|257.51|254.71|257.74|254.94|257.39|254.59|0
1634770800000|2021-10-20 23:00:00|257.39|254.59|256.86|254.06|257.39|254.59|256.8|254|0
1634771100000|2021-10-20 23:05:00|256.92|254.12|257.15|254.35|257.27|254.47|256.86|254.06|0
1634771400000|2021-10-20 23:10:00|257.04|254.24|257.15|254.35|257.15|254.35|256.92|254.12|0
1634771700000|2021-10-20 23:15:00|257.27|254.47|257.97|255.17|257.97|255.17|257.27|254.47|0
1634772000000|2021-10-20 23:20:00|258.08|255.28|257.85|255.05|258.2|255.4|257.73|254.93|0
1634772300000|2021-10-20 23:25:00|257.96|255.16|257.73|254.93|258.08|255.28|257.61|254.81|0
1634772600000|2021-10-20 23:30:00|257.84|255.04|257.96|255.16|257.96|255.16|257.61|254.81|0
1634772900000|2021-10-20 23:35:00|257.84|255.04|257.84|255.04|258.08|255.28|257.61|254.81|0
1634773200000|2021-10-20 23:40:00|257.96|255.16|257.72|254.92|257.96|255.16|257.61|254.81|0
1634773500000|2021-10-20 23:45:00|257.78|254.98|258.42|255.62|258.42|255.62|257.72|254.92|0
1634773800000|2021-10-20 23:50:00|258.31|255.51|259.12|256.32|259.12|256.32|258.31|255.51|0
1634774100000|2021-10-20 23:55:00|259.07|256.27|259.12|256.32|259.12|256.32|258.65|255.85|0
1634774400000|2021-10-21 00:00:00|259|256.2|258.89|256.09|259.77|256.97|258.53|255.73|0
1634774700000|2021-10-21 00:05:00|258.77|255.97|258.65|255.85|258.89|256.09|258.53|255.73|0
1634775000000|2021-10-21 00:10:00|258.53|255.73|258.18|255.38|258.77|255.97|258.18|255.38|0
1634775300000|2021-10-21 00:15:00|258.3|255.5|259.35|256.55|259.82|257.02|258.3|255.5|0
1634775600000|2021-10-21 00:20:00|259.47|256.67|259.11|256.31|259.76|256.96|259.11|256.31|0
1634775900000|2021-10-21 00:25:00|259.23|256.43|259.46|256.66|259.46|256.66|258.99|256.19|0
1634776200000|2021-10-21 00:30:00|259.35|256.55|259.46|256.66|259.81|257.01|259.23|256.43|0
1634776500000|2021-10-21 00:35:00|259.34|256.54|258.4|255.6|259.46|256.66|258.29|255.49|0
1634776800000|2021-10-21 00:40:00|258.52|255.72|258.64|255.84|258.87|256.07|258.52|255.72|0
1634777100000|2021-10-21 00:45:00|258.75|255.95|258.52|255.72|258.87|256.07|258.4|255.6|0
1634777400000|2021-10-21 00:50:00|258.63|255.83|259.22|256.42|259.22|256.42|258.63|255.83|0
1634777700000|2021-10-21 00:55:00|259.16|256.36|258.86|256.06|259.34|256.54|258.75|255.95|0
1634778000000|2021-10-21 01:00:00|258.98|256.18|259.45|256.65|259.57|256.77|258.98|256.18|0
1634778300000|2021-10-21 01:05:00|259.33|256.53|259.57|256.77|259.8|257|259.21|256.41|0
1634778600000|2021-10-21 01:10:00|259.51|256.71|259.15|256.35|259.68|256.88|258.98|256.18|0
1634778900000|2021-10-21 01:15:00|259.09|256.29|258.86|256.06|259.33|256.53|258.51|255.71|0
1634779200000|2021-10-21 01:20:00|258.8|256|258.86|256.06|258.97|256.17|258.39|255.59|0
1634779500000|2021-10-21 01:25:00|258.8|256|259.56|256.76|259.68|256.88|258.8|256|0
1634779800000|2021-10-21 01:30:00|259.44|256.64|258.85|256.05|259.68|256.88|258.85|256.05|0
1634780100000|2021-10-21 01:35:00|258.73|255.93|256.98|254.18|258.73|255.93|256.81|254.01|0
1634780400000|2021-10-21 01:40:00|256.86|254.06|257.21|254.41|257.21|254.41|256.63|253.83|0
1634780700000|2021-10-21 01:45:00|257.09|254.29|256.63|253.83|257.15|254.35|256.63|253.83|0
1634781000000|2021-10-21 01:50:00|256.51|253.71|256.39|253.59|256.8|254|256.16|253.36|0
1634781300000|2021-10-21 01:55:00|256.33|253.53|256.51|253.71|256.74|253.94|256.16|253.36|0
1634781600000|2021-10-21 02:00:00|256.62|253.82|256.62|253.82|256.62|253.82|256.39|253.59|0
1634781900000|2021-10-21 02:05:00|256.56|253.76|256.5|253.7|256.62|253.82|256.39|253.59|0
1634782200000|2021-10-21 02:10:00|256.45|253.65|256.5|253.7|256.73|253.93|256.27|253.47|0
1634782500000|2021-10-21 02:15:00|256.44|253.64|256.73|253.93|256.73|253.93|256.27|253.47|0
1634782800000|2021-10-21 02:20:00|256.61|253.81|256.5|253.7|256.85|254.05|256.38|253.58|0
1634783100000|2021-10-21 02:25:00|256.38|253.58|256.03|253.23|256.5|253.7|256.03|253.23|0
1634783400000|2021-10-21 02:30:00|256.09|253.29|256.38|253.58|256.38|253.58|255.8|253|0
1634783700000|2021-10-21 02:35:00|256.26|253.46|256.02|253.22|256.49|253.69|256.02|253.22|0
1634784000000|2021-10-21 02:40:00|256.14|253.34|256.49|253.69|256.49|253.69|256.14|253.34|0
1634784300000|2021-10-21 02:45:00|256.37|253.57|256.49|253.69|256.6|253.8|256.14|253.34|0
1634784600000|2021-10-21 02:50:00|256.6|253.8|256.6|253.8|256.83|254.03|256.37|253.57|0
1634784900000|2021-10-21 02:55:00|256.72|253.92|256.48|253.68|256.72|253.92|256.37|253.57|0
1634785200000|2021-10-21 03:00:00|256.6|253.8|256.6|253.8|256.71|253.91|256.37|253.57|0
1634785500000|2021-10-21 03:05:00|256.71|253.91|256.71|253.91|256.83|254.03|256.6|253.8|0
1634785800000|2021-10-21 03:10:00|256.83|254.03|256.71|253.91|256.83|254.03|256.71|253.91|0
1634786100000|2021-10-21 03:15:00|256.59|253.79|257.41|254.61|257.41|254.61|256.59|253.79|0
1634786400000|2021-10-21 03:20:00|257.53|254.73|257.52|254.72|257.87|255.07|257.17|254.37|0
1634786700000|2021-10-21 03:25:00|257.64|254.84|257.52|254.72|257.64|254.84|257.29|254.49|0
1634787000000|2021-10-21 03:30:00|257.64|254.84|257.87|255.07|257.87|255.07|257.4|254.6|0
1634787300000|2021-10-21 03:35:00|257.75|254.95|257.4|254.6|257.87|255.07|257.4|254.6|0
1634787600000|2021-10-21 03:40:00|257.52|254.72|257.52|254.72|257.63|254.83|257.4|254.6|0
1634787900000|2021-10-21 03:45:00|257.58|254.78|257.75|254.95|257.75|254.95|257.4|254.6|0
1634788200000|2021-10-21 03:50:00|257.86|255.06|257.75|254.95|257.86|255.06|257.75|254.95|0
1634788500000|2021-10-21 03:55:00|257.86|255.06|258.68|255.88|258.68|255.88|257.75|254.95|0
1634788800000|2021-10-21 04:00:00|258.56|255.76|258.44|255.64|258.68|255.88|258.21|255.41|0
1634789100000|2021-10-21 04:05:00|258.56|255.76|258.68|255.88|258.8|256|258.56|255.76|0
1634789400000|2021-10-21 04:10:00|258.74|255.94|259.5|256.7|259.61|256.81|258.74|255.94|0
1634789700000|2021-10-21 04:15:00|259.61|256.81|260.55|257.75|260.91|258.11|259.61|256.81|0
1634790000000|2021-10-21 04:20:00|260.67|257.87|260.08|257.28|260.67|257.87|259.91|257.11|0
1634790300000|2021-10-21 04:25:00|260.14|257.34|260.67|257.87|260.9|258.1|260.08|257.28|0
1634790600000|2021-10-21 04:30:00|260.78|257.98|260.9|258.1|261.14|258.34|260.67|257.87|0
1634790900000|2021-10-21 04:35:00|261.02|258.22|262|259.2|262.47|259.67|260.66|257.86|0
1634791200000|2021-10-21 04:40:00|262.11|259.31|261.64|258.84|262.11|259.31|261.52|258.72|0
1634791500000|2021-10-21 04:45:00|261.7|258.9|261.82|259.02|261.99|259.19|261.64|258.84|0
1634791800000|2021-10-21 04:50:00|261.76|258.96|261.75|258.95|261.87|259.07|261.52|258.72|0
1634792100000|2021-10-21 04:55:00|261.7|258.9|261.46|258.66|261.99|259.19|261.4|258.6|0
1634792400000|2021-10-21 05:00:00|261.63|258.83|262.1|259.3|262.34|259.54|261.46|258.66|0
1634792700000|2021-10-21 05:05:00|261.99|259.19|262.22|259.42|262.28|259.48|261.75|258.95|0
1634793000000|2021-10-21 05:10:00|262.1|259.3|262.45|259.65|262.45|259.65|261.98|259.18|0
1634793300000|2021-10-21 05:15:00|262.57|259.77|262.75|259.95|263.75|260.95|262.57|259.77|0
1634793600000|2021-10-21 05:20:00|262.81|260.01|263.16|260.36|263.28|260.48|262.75|259.95|0
1634793900000|2021-10-21 05:25:00|263.04|260.24|262.68|259.88|263.39|260.59|262.68|259.88|0
1634794200000|2021-10-21 05:30:00|262.8|260|262.63|259.83|263.04|260.24|262.45|259.65|0
1634794500000|2021-10-21 05:35:00|262.68|259.88|262.92|260.12|262.92|260.12|262.45|259.65|0
1634794800000|2021-10-21 05:40:00|262.8|260|263.51|260.71|263.62|260.82|262.8|260|0
1634795100000|2021-10-21 05:45:00|263.74|260.94|263.74|260.94|263.98|261.18|263.27|260.47|0
1634795400000|2021-10-21 05:50:00|263.8|261|262.91|260.11|264.09|261.29|262.91|260.11|0
1634795700000|2021-10-21 05:55:00|263.03|260.23|262.79|259.99|263.15|260.35|262.67|259.87|0
1634796000000|2021-10-21 06:00:00|262.91|260.11|261.85|259.05|263.03|260.23|261.38|258.58|0
1634796300000|2021-10-21 06:05:00|261.73|258.93|261.73|258.93|261.96|259.16|261.37|258.57|0
1634796600000|2021-10-21 06:10:00|261.61|258.81|261.84|259.04|262.43|259.63|261.37|258.57|0
1634796900000|2021-10-21 06:15:00|261.72|258.92|261.96|259.16|262.25|259.45|261.49|258.69|0
1634797200000|2021-10-21 06:20:00|261.84|259.04|262.07|259.27|262.19|259.39|261.72|258.92|0
1634797500000|2021-10-21 06:25:00|261.96|259.16|261.95|259.15|262.31|259.51|261.95|259.15|0
1634797800000|2021-10-21 06:30:00|262.07|259.27|262.54|259.74|263.13|260.33|262.07|259.27|0
1634798100000|2021-10-21 06:35:00|262.42|259.62|262.48|259.68|262.66|259.86|262.19|259.39|0
1634798400000|2021-10-21 06:40:00|262.42|259.62|263.13|260.33|263.13|260.33|262.19|259.39|0
1634798700000|2021-10-21 06:45:00|263.01|260.21|263.24|260.44|263.25|260.45|263.01|260.21|0
1634799000000|2021-10-21 06:50:00|263.36|260.56|264.31|261.51|264.31|261.51|263.13|260.33|0
1634799300000|2021-10-21 06:55:00|264.43|261.63|264.07|261.27|264.78|261.98|263.83|261.03|0
1634799600000|2021-10-21 07:00:00|264.19|261.39|264.07|261.27|265.25|262.45|263.89|261.09|0
1634799900000|2021-10-21 07:05:00|263.75|261.35|262.92|260.52|264.58|262.18|261.58|259.18|0
1634800200000|2021-10-21 07:10:00|262.98|260.58|263.39|260.99|263.75|261.35|262.04|259.64|0
1634800500000|2021-10-21 07:15:00|263.27|260.87|263.39|260.99|263.63|261.23|263.03|260.63|0
1634800800000|2021-10-21 07:20:00|263.27|260.87|262.56|260.16|263.27|260.87|261.97|259.57|0
1634801100000|2021-10-21 07:25:00|262.44|260.04|261.5|259.1|262.56|260.16|261.03|258.63|0
1634801400000|2021-10-21 07:30:00|261.38|258.98|260.67|258.27|261.73|259.33|260.67|258.27|0
1634801700000|2021-10-21 07:35:00|260.79|258.39|261.49|259.09|261.61|259.21|260.67|258.27|0
1634802000000|2021-10-21 07:40:00|261.38|258.98|261.49|259.09|261.73|259.33|261.14|258.74|0
1634802300000|2021-10-21 07:45:00|261.37|258.97|261.49|259.09|261.73|259.33|261.14|258.74|0
1634802600000|2021-10-21 07:50:00|261.61|259.21|261.37|258.97|261.61|259.21|261.14|258.74|0
1634802900000|2021-10-21 07:55:00|261.43|259.03|261.49|259.09|261.49|259.09|260.66|258.26|0
1634803200000|2021-10-21 08:00:00|261.37|258.97|262.66|260.26|262.78|260.38|261.25|258.85|0
1634803500000|2021-10-21 08:05:00|262.54|260.14|263.37|260.97|263.49|261.09|262.43|260.03|0
1634803800000|2021-10-21 08:10:00|263.49|261.09|262.54|260.14|263.49|261.09|262.13|259.73|0
1634804100000|2021-10-21 08:15:00|262.48|260.08|262.3|259.9|262.54|260.14|261.83|259.43|0
1634804400000|2021-10-21 08:20:00|262.18|259.78|263.07|260.67|263.13|260.73|262.18|259.78|0
1634804700000|2021-10-21 08:25:00|263.01|260.61|263.36|260.96|263.36|260.96|262.89|260.49|0
1634805000000|2021-10-21 08:30:00|263.24|260.84|262.77|260.37|263.36|260.96|262.77|260.37|0
1634805300000|2021-10-21 08:35:00|262.65|260.25|262.53|260.13|263.24|260.84|262.53|260.13|0
1634805600000|2021-10-21 08:40:00|262.41|260.01|262.53|260.13|262.65|260.25|262.29|259.89|0
1634805900000|2021-10-21 08:45:00|262.47|260.07|263.12|260.72|263.24|260.84|262.41|260.01|0
1634806200000|2021-10-21 08:50:00|263|260.6|262.41|260.01|263|260.6|262.17|259.77|0
1634806500000|2021-10-21 08:55:00|262.29|259.89|262.76|260.36|262.76|260.36|262.29|259.89|0
1634806800000|2021-10-21 09:00:00|262.64|260.24|262.05|259.65|262.76|260.36|262.05|259.65|0
1634807100000|2021-10-21 09:05:00|262.17|259.77|262.76|260.36|262.76|260.36|261.81|259.41|0
1634807400000|2021-10-21 09:10:00|262.64|260.24|262.64|260.24|262.76|260.36|262.17|259.77|0
1634807700000|2021-10-21 09:15:00|262.52|260.12|262.75|260.35|262.87|260.47|262.05|259.65|0
1634808000000|2021-10-21 09:20:00|262.81|260.41|262.51|260.11|262.87|260.47|262.4|260|0
1634808300000|2021-10-21 09:25:00|262.46|260.06|262.16|259.76|262.75|260.35|262.16|259.76|0
1634808600000|2021-10-21 09:30:00|262.28|259.88|262.04|259.64|262.51|260.11|262.04|259.64|0
1634808900000|2021-10-21 09:35:00|261.92|259.52|261.8|259.4|262.22|259.82|261.68|259.28|0
1634809200000|2021-10-21 09:40:00|261.68|259.28|261.68|259.28|261.8|259.4|261.45|259.05|0
1634809500000|2021-10-21 09:45:00|261.56|259.16|261.74|259.34|261.8|259.4|261.45|259.05|0
1634809800000|2021-10-21 09:50:00|261.56|259.16|261.44|259.04|261.68|259.28|261.09|258.69|0
1634810100000|2021-10-21 09:55:00|261.56|259.16|261.09|258.69|261.56|259.16|261.09|258.69|0
1634810400000|2021-10-21 10:00:00|261.21|258.81|260.85|258.45|261.32|258.92|260.73|258.33|0
1634810700000|2021-10-21 10:05:00|260.97|258.57|260.9|258.5|262.23|259.83|260.79|258.39|0
1634811000000|2021-10-21 10:10:00|260.78|258.38|261.02|258.62|261.49|259.09|260.78|258.38|0
1634811300000|2021-10-21 10:15:00|261.14|258.74|261.02|258.62|261.25|258.85|260.78|258.38|0
1634811600000|2021-10-21 10:20:00|260.9|258.5|261.72|259.32|261.72|259.32|260.78|258.38|0
1634811900000|2021-10-21 10:25:00|261.6|259.2|262.07|259.67|262.19|259.79|261.37|258.97|0
1634812200000|2021-10-21 10:30:00|261.96|259.56|261.6|259.2|261.96|259.56|261.48|259.08|0
1634812500000|2021-10-21 10:35:00|261.66|259.26|261.01|258.61|261.72|259.32|260.89|258.49|0
1634812800000|2021-10-21 10:40:00|260.95|258.55|261.36|258.96|261.36|258.96|260.89|258.49|0
1634813100000|2021-10-21 10:45:00|261.24|258.84|261.48|259.08|261.54|259.14|261|258.6|0
1634813400000|2021-10-21 10:50:00|261.59|259.19|262.3|259.9|262.48|260.08|261.59|259.19|0
1634813700000|2021-10-21 10:55:00|262.18|259.78|262.18|259.78|262.54|260.14|262.18|259.78|0
1634814000000|2021-10-21 11:00:00|262.06|259.66|262.06|259.66|262.18|259.78|261.82|259.42|0
1634814300000|2021-10-21 11:05:00|262.18|259.78|261.7|259.3|262.18|259.78|261.47|259.07|0
1634814600000|2021-10-21 11:10:00|261.82|259.42|261.7|259.3|262.06|259.66|261.58|259.18|0
1634814900000|2021-10-21 11:15:00|261.82|259.42|261.23|258.83|261.82|259.42|261.11|258.71|0
1634815200000|2021-10-21 11:20:00|261.11|258.71|261.11|258.71|261.23|258.83|260.76|258.36|0
1634815500000|2021-10-21 11:25:00|261.23|258.83|261.7|259.3|262.05|259.65|261.23|258.83|0
1634815800000|2021-10-21 11:30:00|261.81|259.41|261.58|259.18|261.81|259.41|261.34|258.94|0
1634816100000|2021-10-21 11:35:00|261.7|259.3|261.58|259.18|261.7|259.3|261.34|258.94|0
1634816400000|2021-10-21 11:40:00|261.57|259.17|261.93|259.53|261.93|259.53|261.22|258.82|0
1634816700000|2021-10-21 11:45:00|262.05|259.65|261.93|259.53|262.05|259.65|261.69|259.29|0
1634817000000|2021-10-21 11:50:00|261.81|259.41|262.04|259.64|262.28|259.88|261.69|259.29|0
1634817300000|2021-10-21 11:55:00|262.16|259.76|262.63|260.23|262.99|260.59|262.16|259.76|0
1634817600000|2021-10-21 12:00:00|262.51|260.11|262.39|259.99|262.75|260.35|262.39|259.99|0
1634817900000|2021-10-21 12:05:00|262.27|259.87|261.92|259.52|262.39|259.99|261.68|259.28|0
1634818200000|2021-10-21 12:10:00|262.04|259.64|262.03|259.63|262.27|259.87|261.92|259.52|0
1634818500000|2021-10-21 12:15:00|261.92|259.52|262.39|259.99|262.74|260.34|261.92|259.52|0
1634818800000|2021-10-21 12:20:00|262.27|259.87|261.91|259.51|262.27|259.87|261.68|259.28|0
1634819100000|2021-10-21 12:25:00|261.79|259.39|262.15|259.75|262.27|259.87|261.79|259.39|0
1634819400000|2021-10-21 12:30:00|262.09|259.69|260.38|257.98|262.09|259.69|260.38|257.98|0
1634819700000|2021-10-21 12:35:00|260.49|258.09|259.9|257.5|260.73|258.33|259.55|257.15|0
1634820000000|2021-10-21 12:40:00|260.02|257.62|258.96|256.56|260.37|257.97|258.96|256.56|0
1634820300000|2021-10-21 12:45:00|258.85|256.45|259.55|257.15|259.67|257.27|258.85|256.45|0
1634820600000|2021-10-21 12:50:00|259.67|257.27|260.49|258.09|260.49|258.09|259.2|256.8|0
1634820900000|2021-10-21 12:55:00|260.6|258.2|260.72|258.32|260.72|258.32|260.25|257.85|0
1634821200000|2021-10-21 13:00:00|260.6|258.2|260.48|258.08|261.43|259.03|260.48|258.08|0
1634821500000|2021-10-21 13:05:00|260.37|257.97|260.6|258.2|260.72|258.32|260.13|257.73|0
1634821800000|2021-10-21 13:10:00|260.48|258.08|259.77|257.37|260.48|258.08|259.66|257.26|0
1634822100000|2021-10-21 13:15:00|259.89|257.49|260.24|257.84|260.24|257.84|259.54|257.14|0
1634822400000|2021-10-21 13:20:00|260.12|257.72|259.18|256.78|260.12|257.72|259.18|256.78|0
1634822700000|2021-10-21 13:25:00|259.07|256.67|258.71|256.31|259.07|256.67|258.13|255.73|0
1634823000000|2021-10-21 13:30:00|258.83|256.43|259.3|256.9|260.47|258.07|258.01|255.61|0
1634823300000|2021-10-21 13:35:00|259.41|257.01|260.12|257.72|260.82|258.42|259.18|256.78|0
1634823600000|2021-10-21 13:40:00|260.23|257.83|259.65|257.25|260.59|258.19|259.29|256.89|0
1634823900000|2021-10-21 13:45:00|259.53|257.13|257.85|255.45|259.53|257.13|257.5|255.1|0
1634824200000|2021-10-21 13:50:00|257.73|255.33|256.91|254.51|257.73|255.33|256.1|253.7|0
1634824500000|2021-10-21 13:55:00|257.03|254.63|257.03|254.63|257.85|255.45|256.8|254.4|0
1634824800000|2021-10-21 14:00:00|257.14|254.74|256.79|254.39|257.84|255.44|256.56|254.16|0
1634825100000|2021-10-21 14:05:00|256.68|254.28|255.97|253.57|257.38|254.98|255.74|253.34|0
1634825400000|2021-10-21 14:10:00|255.74|253.34|256.32|253.92|257.14|254.74|255.74|253.34|0
1634825700000|2021-10-21 14:15:00|256.44|254.04|255.97|253.57|256.9|254.5|255.62|253.22|0
1634826000000|2021-10-21 14:20:00|256.09|253.69|256.2|253.8|256.67|254.27|255.74|253.34|0
1634826300000|2021-10-21 14:25:00|256.09|253.69|254.81|252.41|256.55|254.15|254.81|252.41|0
1634826600000|2021-10-21 14:30:00|254.69|252.29|254.57|252.17|255.5|253.1|254.46|252.06|0
1634826900000|2021-10-21 14:35:00|254.46|252.06|255.03|252.63|255.38|252.98|254.34|251.94|0
1634827200000|2021-10-21 14:40:00|254.92|252.52|254.57|252.17|255.27|252.87|254.45|252.05|0
1634827500000|2021-10-21 14:45:00|254.45|252.05|253.29|250.89|254.57|252.17|252.95|250.55|0
1634827800000|2021-10-21 14:50:00|253.41|251.01|254.8|252.4|254.91|252.51|253.41|251.01|0
1634828100000|2021-10-21 14:55:00|254.68|252.28|255.37|252.97|255.37|252.97|254.1|251.7|0
1634828400000|2021-10-21 15:00:00|255.26|252.86|255.26|252.86|255.26|252.86|254.33|251.93|0
1634828700000|2021-10-21 15:05:00|255.37|252.97|256.53|254.13|256.65|254.25|255.14|252.74|0
1634829000000|2021-10-21 15:10:00|256.65|254.25|256.3|253.9|257.12|254.72|256.13|253.73|0
1634829300000|2021-10-21 15:15:00|256.42|254.02|257.46|255.06|257.7|255.3|256.18|253.78|0
1634829600000|2021-10-21 15:20:00|257.35|254.95|257|254.6|258.05|255.65|256.76|254.36|0
1634829900000|2021-10-21 15:25:00|256.88|254.48|259.69|257.29|259.69|257.29|256.64|254.24|0
1634830200000|2021-10-21 15:30:00|259.57|257.17|259.33|256.93|259.92|257.52|258.51|256.11|0
1634830500000|2021-10-21 15:35:00|259.51|257.11|258.16|255.76|259.69|257.29|258.16|255.76|0
1634830800000|2021-10-21 15:40:00|258.28|255.88|258.16|255.76|259.1|256.7|258.16|255.76|0
1634831100000|2021-10-21 15:45:00|258.04|255.64|257.45|255.05|258.27|255.87|257.45|255.05|0
1634831400000|2021-10-21 15:50:00|257.34|254.94|257.68|255.28|258.15|255.75|256.99|254.59|0
1634831700000|2021-10-21 15:55:00|257.57|255.17|257.22|254.82|257.57|255.17|256.98|254.58|0
1634832000000|2021-10-21 16:00:00|257.1|254.7|256.4|254|257.1|254.7|256.16|253.76|0
1634832300000|2021-10-21 16:05:00|256.28|253.88|256.14|253.74|257.1|254.7|255.21|252.81|0
1634832600000|2021-10-21 16:10:00|256.02|253.62|254.86|252.46|256.38|253.98|254.86|252.46|0
1634832900000|2021-10-21 16:15:00|254.74|252.34|255.2|252.8|255.55|253.15|254.74|252.34|0
1634833200000|2021-10-21 16:20:00|255.09|252.69|254.74|252.34|255.32|252.92|254.33|251.93|0
1634833500000|2021-10-21 16:25:00|254.62|252.22|254.62|252.22|255.08|252.68|254.5|252.1|0
1634833800000|2021-10-21 16:30:00|254.73|252.33|255.31|252.91|255.32|252.92|254.56|252.16|0
1634834100000|2021-10-21 16:35:00|255.43|253.03|255.31|252.91|255.9|253.5|255.31|252.91|0
1634834400000|2021-10-21 16:40:00|255.2|252.8|255.19|252.79|255.43|253.03|254.96|252.56|0
1634834700000|2021-10-21 16:45:00|255.08|252.68|255.78|253.38|255.78|253.38|254.96|252.56|0
1634835000000|2021-10-21 16:50:00|255.66|253.26|255.07|252.67|255.89|253.49|255.07|252.67|0
1634835300000|2021-10-21 16:55:00|255.19|252.79|254.96|252.56|255.42|253.02|254.37|251.97|0
1634835600000|2021-10-21 17:00:00|255.07|252.67|254.72|252.32|255.19|252.79|254.37|251.97|0
1634835900000|2021-10-21 17:05:00|254.6|252.2|254.6|252.2|254.84|252.44|254.25|251.85|0
1634836200000|2021-10-21 17:10:00|254.72|252.32|255.07|252.67|255.3|252.9|254.49|252.09|0
1634836500000|2021-10-21 17:15:00|254.95|252.55|255.18|252.78|255.42|253.02|254.83|252.43|0
1634836800000|2021-10-21 17:20:00|255.06|252.66|254.48|252.08|255.06|252.66|254.48|252.08|0
1634837100000|2021-10-21 17:25:00|254.36|251.96|254.13|251.73|254.6|252.2|253.78|251.38|0
1634837400000|2021-10-21 17:30:00|254.01|251.61|253.78|251.38|254.25|251.85|253.78|251.38|0
1634837700000|2021-10-21 17:35:00|253.89|251.49|253.78|251.38|254.01|251.61|253.78|251.38|0
1634838000000|2021-10-21 17:40:00|253.89|251.49|254.24|251.84|254.24|251.84|253.66|251.26|0
1634838300000|2021-10-21 17:45:00|254.12|251.72|254.59|252.19|254.94|252.54|254.12|251.72|0
1634838600000|2021-10-21 17:50:00|254.7|252.3|256.57|254.17|256.57|254.17|254.7|252.3|0
1634838900000|2021-10-21 17:55:00|256.34|253.94|255.87|253.47|256.45|254.05|255.52|253.12|0
1634839200000|2021-10-21 18:00:00|255.75|253.35|255.28|252.88|255.93|253.53|254.82|252.42|0
1634839500000|2021-10-21 18:05:00|255.16|252.76|255.16|252.76|255.16|252.76|254.7|252.3|0
1634839800000|2021-10-21 18:10:00|255.28|252.88|255.63|253.23|255.74|253.34|255.28|252.88|0
1634840100000|2021-10-21 18:15:00|255.51|253.11|254.11|251.71|255.51|253.11|253.88|251.48|0
1634840400000|2021-10-21 18:20:00|254.23|251.83|254.23|251.83|254.81|252.41|253.99|251.59|0
1634840700000|2021-10-21 18:25:00|254.11|251.71|253.76|251.36|254.23|251.83|253.53|251.13|0
1634841000000|2021-10-21 18:30:00|253.64|251.24|253.76|251.36|253.87|251.47|253.52|251.12|0
1634841300000|2021-10-21 18:35:00|253.87|251.47|254.1|251.7|254.34|251.94|253.64|251.24|0
1634841600000|2021-10-21 18:40:00|254.22|251.82|253.99|251.59|254.45|252.05|253.99|251.59|0
1634841900000|2021-10-21 18:45:00|254.1|251.7|253.63|251.23|254.33|251.93|253.52|251.12|0
1634842200000|2021-10-21 18:50:00|253.75|251.35|253.63|251.23|253.75|251.35|253.52|251.12|0
1634842500000|2021-10-21 18:55:00|253.52|251.12|253.4|251|253.63|251.23|253.4|251|0
1634842800000|2021-10-21 19:00:00|253.28|250.88|252.24|249.84|253.28|250.88|252.01|249.61|0
1634843100000|2021-10-21 19:05:00|252.12|249.72|252.01|249.61|252.24|249.84|251.31|248.91|0
1634843400000|2021-10-21 19:10:00|251.89|249.49|251.77|249.37|252|249.6|251.54|249.14|0
1634843700000|2021-10-21 19:15:00|251.89|249.49|251.08|248.68|252|249.6|250.27|247.87|0
1634844000000|2021-10-21 19:20:00|250.96|248.56|249.92|247.52|250.96|248.56|249.81|247.41|0
1634844300000|2021-10-21 19:25:00|249.87|247.47|249.81|247.41|250.27|247.87|249.58|247.18|0
1634844600000|2021-10-21 19:30:00|249.75|247.35|250.27|247.87|250.61|248.21|249.58|247.18|0
1634844900000|2021-10-21 19:35:00|250.38|247.98|250.61|248.21|250.61|248.21|249.81|247.41|0
1634845200000|2021-10-21 19:40:00|250.49|248.09|250.03|247.63|251.07|248.67|250.03|247.63|0
1634845500000|2021-10-21 19:45:00|250.15|247.75|250.26|247.86|250.61|248.21|250.15|247.75|0
1634845800000|2021-10-21 19:50:00|250.84|248.44|249.34|246.94|250.84|248.44|249.34|246.94|0
1634846100000|2021-10-21 19:55:00|249.57|247.17|247.39|244.99|249.57|247.17|247.05|244.65|0
1634846400000|2021-10-21 20:00:00|248.08|245.68|248.42|246.02|248.65|246.25|247.39|244.99|0
1634846700000|2021-10-21 20:05:00|248.3|245.9|247.28|244.88|248.42|246.02|247.28|244.88|0
1634847000000|2021-10-21 20:10:00|247.39|244.99|248.42|246.02|248.53|246.13|247.39|244.99|0
1634847300000|2021-10-21 20:15:00|248.53|246.13|250.68|247.88|250.91|248.11|248.53|246.04|0
1634847600000|2021-10-21 20:20:00|250.56|247.76|251.6|248.8|251.72|248.92|250.33|247.53|0
1634847900000|2021-10-21 20:25:00|251.71|248.91|251.94|249.14|252.41|249.61|251.48|248.68|0
1634848200000|2021-10-21 20:30:00|252.06|249.26|252.06|249.26|253.1|250.3|251.71|248.91|0
1634848500000|2021-10-21 20:35:00|252.17|249.37|252.75|249.95|252.87|250.07|251.94|249.14|0
1634848800000|2021-10-21 20:40:00|252.87|250.07|252.98|250.18|253.56|250.76|252.63|249.83|0
1634849100000|2021-10-21 20:45:00|252.86|250.06|252.05|249.25|252.98|250.18|251.59|248.79|0
1634849400000|2021-10-21 20:50:00|252.17|249.37|251.47|248.67|252.4|249.6|251.36|248.56|0
1634849700000|2021-10-21 20:55:00|251.36|248.56|252.34|249.54|252.46|249.66|251.36|248.56|0
1634850000000|2021-10-21 21:00:00|252.27|249.47|251.63|248.83|252.27|249.47|251.46|248.66|0
1634850300000|2021-10-21 21:05:00|251.64|248.84|251.52|248.72|251.69|248.89|251.5|248.7|0
1634850600000|2021-10-21 21:10:00|251.64|248.84|252.11|249.31|252.11|249.31|251.64|248.84|0
1634850900000|2021-10-21 21:15:00|252.16|249.36|251.99|249.19|252.31|249.51|251.79|248.99|0
1634851200000|2021-10-21 21:20:00|251.91|249.11|252.07|249.27|252.07|249.27|251.65|248.85|0
1634851500000|2021-10-21 21:25:00|251.97|249.17|251.97|249.17|252.19|249.39|251.97|249.17|0
1634851800000|2021-10-21 21:30:00|252|249.2|252.09|249.29|252.2|249.4|251.99|249.19|0
1634852100000|2021-10-21 21:35:00|252.1|249.3|252.2|249.4|252.22|249.42|252.1|249.3|0
1634852400000|2021-10-21 21:40:00|252.17|249.37|252.18|249.38|252.38|249.58|252.08|249.28|0
1634852700000|2021-10-21 21:45:00|252.11|249.31|252.09|249.29|252.23|249.43|252.08|249.28|0
1634853000000|2021-10-21 21:50:00|252.08|249.28|251.98|249.18|252.09|249.29|251.96|249.16|0
1634853300000|2021-10-21 21:55:00|251.91|249.11|252.46|249.66|252.53|249.73|251.91|249.11|0
1634853600000|2021-10-21 22:00:00|252.2|249.4|253.3|250.5|253.53|250.73|252.2|249.4|0
1634853900000|2021-10-21 22:05:00|253.41|250.61|253.82|251.02|254.34|251.54|253.41|250.61|0
1634854200000|2021-10-21 22:10:00|253.76|250.96|253.41|250.61|253.76|250.96|253.41|250.61|0
1634854500000|2021-10-21 22:15:00|253.18|250.38|252.6|249.8|253.18|250.38|252.48|249.68|0
1634854800000|2021-10-21 22:20:00|252.71|249.91|252.71|249.91|252.83|250.03|252.36|249.56|0
1634855100000|2021-10-21 22:25:00|252.83|250.03|253.06|250.26|253.52|250.72|252.71|249.91|0
1634855400000|2021-10-21 22:30:00|253|250.2|252.71|249.91|253.17|250.37|252.59|249.79|0
1634855700000|2021-10-21 22:35:00|252.59|249.79|252.77|249.97|252.82|250.02|252.36|249.56|0
1634856000000|2021-10-21 22:40:00|252.7|249.9|252.82|250.02|252.82|250.02|252.36|249.56|0
1634856300000|2021-10-21 22:45:00|252.7|249.9|252.59|249.79|252.82|250.02|252.35|249.55|0
1634856600000|2021-10-21 22:50:00|252.82|250.02|252.35|249.55|252.82|250.02|252.35|249.55|0
1634856900000|2021-10-21 22:55:00|252.24|249.44|252.99|250.19|253.05|250.25|252.24|249.44|0
1634857200000|2021-10-21 23:00:00|252.93|250.13|253.28|250.48|253.34|250.54|252.81|250.01|0
1634857500000|2021-10-21 23:05:00|253.27|250.47|252.69|249.89|253.74|250.94|252.23|249.43|0
1634857800000|2021-10-21 23:10:00|252.81|250.01|252.23|249.43|252.81|250.01|252.06|249.26|0
1634858100000|2021-10-21 23:15:00|252.34|249.54|252.46|249.66|252.69|249.89|252.34|249.54|0
1634858400000|2021-10-21 23:20:00|252.34|249.54|253.04|250.24|253.27|250.47|252.34|249.54|0
1634858700000|2021-10-21 23:25:00|253.1|250.3|253.09|250.29|253.27|250.47|253.03|250.23|0
1634859000000|2021-10-21 23:30:00|253.15|250.35|253.03|250.23|253.26|250.46|252.92|250.12|0
1634859300000|2021-10-21 23:35:00|253.15|250.35|252.8|250|253.26|250.46|252.8|250|0
1634859600000|2021-10-21 23:40:00|252.74|249.94|253.49|250.69|253.49|250.69|252.68|249.88|0
1634859900000|2021-10-21 23:45:00|253.44|250.64|253.03|250.23|253.49|250.69|252.91|250.11|0
1634860200000|2021-10-21 23:50:00|253.14|250.34|253.14|250.34|253.84|251.04|253.02|250.22|0
1634860500000|2021-10-21 23:55:00|253.2|250.4|253.14|250.34|253.25|250.45|252.68|249.88|0
1634860800000|2021-10-22 00:00:00|253.02|250.22|252.33|249.53|253.25|250.45|251.52|248.72|0
1634861100000|2021-10-22 00:05:00|252.21|249.41|252.32|249.52|252.56|249.76|251.86|249.06|0
1634861400000|2021-10-22 00:10:00|252.44|249.64|252.67|249.87|252.79|249.99|252.21|249.41|0
1634861700000|2021-10-22 00:15:00|252.55|249.75|251.74|248.94|252.79|249.99|251.74|248.94|0
1634862000000|2021-10-22 00:20:00|251.86|249.06|251.22|248.42|251.86|249.06|251.05|248.25|0
1634862300000|2021-10-22 00:25:00|251.28|248.48|250.24|247.44|251.68|248.88|250.24|247.44|0
1634862600000|2021-10-22 00:30:00|250.01|247.21|250.01|247.21|250.13|247.33|249.21|246.41|0
1634862900000|2021-10-22 00:35:00|249.89|247.09|250.01|247.21|250.24|247.44|249.66|246.86|0
1634863200000|2021-10-22 00:40:00|250.12|247.32|250.46|247.66|250.58|247.78|250.01|247.21|0
1634863500000|2021-10-22 00:45:00|250.52|247.72|251.38|248.58|251.5|248.7|250.46|247.66|0
1634863800000|2021-10-22 00:50:00|251.27|248.47|250.92|248.12|251.62|248.82|250.92|248.12|0
1634864100000|2021-10-22 00:55:00|250.98|248.18|250|247.2|251.04|248.24|250|247.2|0
1634864400000|2021-10-22 01:00:00|249.88|247.08|250.34|247.54|250.46|247.66|249.65|246.85|0
1634864700000|2021-10-22 01:05:00|250.46|247.66|249.54|246.74|250.46|247.66|249.37|246.57|0
1634865000000|2021-10-22 01:10:00|249.48|246.68|249.31|246.51|249.54|246.74|248.85|246.05|0
1634865300000|2021-10-22 01:15:00|249.42|246.62|249.13|246.33|249.53|246.73|248.96|246.16|0
1634865600000|2021-10-22 01:20:00|249.19|246.39|249.42|246.62|249.42|246.62|249.07|246.27|0
1634865900000|2021-10-22 01:25:00|249.3|246.5|249.18|246.38|249.41|246.61|249.07|246.27|0
1634866200000|2021-10-22 01:30:00|248.96|246.16|249.24|246.44|249.41|246.61|248.73|245.93|0
1634866500000|2021-10-22 01:35:00|249.3|246.5|248.95|246.15|249.41|246.61|248.61|245.81|0
1634866800000|2021-10-22 01:40:00|249.07|246.27|249.52|246.72|249.87|247.07|249.07|246.27|0
1634867100000|2021-10-22 01:45:00|249.41|246.61|249.87|247.07|250.1|247.3|249.41|246.61|0
1634867400000|2021-10-22 01:50:00|249.81|247.01|249.4|246.6|249.81|247.01|249.29|246.49|0
1634867700000|2021-10-22 01:55:00|249.35|246.55|249.63|246.83|249.86|247.06|249.35|246.55|0
1634868000000|2021-10-22 02:00:00|249.75|246.95|249.98|247.18|249.98|247.18|249.52|246.72|0
1634868300000|2021-10-22 02:05:00|249.97|247.17|249.86|247.06|250.32|247.52|249.8|247|0
1634868600000|2021-10-22 02:10:00|249.74|246.94|249.97|247.17|249.97|247.17|249.74|246.94|0
1634868900000|2021-10-22 02:15:00|250.09|247.29|249.85|247.05|250.55|247.75|249.85|247.05|0
1634869200000|2021-10-22 02:20:00|249.74|246.94|249.74|246.94|249.85|247.05|249.51|246.71|0
1634869500000|2021-10-22 02:25:00|249.85|247.05|250.54|247.74|250.89|248.09|249.85|247.05|0
1634869800000|2021-10-22 02:30:00|250.66|247.86|250.6|247.8|250.77|247.97|250.42|247.62|0
1634870100000|2021-10-22 02:35:00|250.65|247.85|249.85|247.05|250.65|247.85|249.73|246.93|0
1634870400000|2021-10-22 02:40:00|249.96|247.16|250.07|247.27|250.19|247.39|249.85|247.05|0
1634870700000|2021-10-22 02:45:00|250.13|247.33|250.42|247.62|250.42|247.62|249.96|247.16|0
1634871000000|2021-10-22 02:50:00|250.36|247.56|250.3|247.5|250.53|247.73|250.07|247.27|0
1634871300000|2021-10-22 02:55:00|250.42|247.62|250.18|247.38|250.42|247.62|250.18|247.38|0
1634871600000|2021-10-22 03:00:00|250.07|247.27|250.41|247.61|250.41|247.61|249.95|247.15|0
1634871900000|2021-10-22 03:05:00|250.36|247.56|249.49|246.69|250.41|247.61|249.49|246.69|0
1634872200000|2021-10-22 03:10:00|249.61|246.81|249.6|246.8|249.72|246.92|249.49|246.69|0
1634872500000|2021-10-22 03:15:00|249.66|246.86|249.03|246.23|249.83|247.03|249.03|246.23|0
1634872800000|2021-10-22 03:20:00|249.14|246.34|248.8|246|249.26|246.46|248.68|245.88|0
1634873100000|2021-10-22 03:25:00|248.86|246.06|248.8|246|249.03|246.23|248.8|246|0
1634873400000|2021-10-22 03:30:00|248.68|245.88|249.14|246.34|249.25|246.45|248.57|245.77|0
1634873700000|2021-10-22 03:35:00|248.97|246.17|249.14|246.34|249.25|246.45|248.91|246.11|0
1634874000000|2021-10-22 03:40:00|249.2|246.4|249.25|246.45|249.36|246.56|249.02|246.22|0
1634874300000|2021-10-22 03:45:00|249.36|246.56|249.13|246.33|249.36|246.56|249.13|246.33|0
1634874600000|2021-10-22 03:50:00|249.19|246.39|249.13|246.33|249.25|246.45|249.13|246.33|0
1634874900000|2021-10-22 03:55:00|249.02|246.22|248.9|246.1|249.07|246.27|248.9|246.1|0
1634875200000|2021-10-22 04:00:00|249.01|246.21|249.01|246.21|249.24|246.44|248.67|245.87|0
1634875500000|2021-10-22 04:05:00|249.13|246.33|249.35|246.55|249.81|247.01|248.9|246.1|0
1634875800000|2021-10-22 04:10:00|249.24|246.44|249.01|246.21|249.47|246.67|249.01|246.21|0
1634876100000|2021-10-22 04:15:00|249.12|246.32|249.35|246.55|249.47|246.67|249.12|246.32|0
1634876400000|2021-10-22 04:20:00|249.3|246.5|249.58|246.78|249.69|246.89|249.3|246.5|0
1634876700000|2021-10-22 04:25:00|249.52|246.72|249.87|247.07|249.92|247.12|249.52|246.72|0
1634877000000|2021-10-22 04:30:00|249.92|247.12|250.03|247.23|250.03|247.23|249.69|246.89|0
1634877300000|2021-10-22 04:35:00|250.15|247.35|250.49|247.69|250.49|247.69|249.8|247|0
1634877600000|2021-10-22 04:40:00|250.38|247.58|249.8|247|251.07|248.27|249.69|246.89|0
1634877900000|2021-10-22 04:45:00|249.69|246.89|250.03|247.23|250.2|247.4|249.69|246.89|0
1634878200000|2021-10-22 04:50:00|250.14|247.34|249.8|247|250.32|247.52|249.8|247|0
1634878500000|2021-10-22 04:55:00|249.86|247.06|249.85|247.05|249.97|247.17|249.79|246.99|0
1634878800000|2021-10-22 05:00:00|249.79|246.99|249.45|246.65|250.02|247.22|249.45|246.65|0
1634879100000|2021-10-22 05:05:00|249.51|246.71|249.79|246.99|249.79|246.99|249.33|246.53|0
1634879400000|2021-10-22 05:10:00|249.91|247.11|250.13|247.33|250.25|247.45|249.68|246.88|0
1634879700000|2021-10-22 05:15:00|250.19|247.39|252.04|249.24|252.04|249.24|250.19|247.39|0
1634880000000|2021-10-22 05:20:00|252.16|249.36|252.27|249.47|252.5|249.7|252.04|249.24|0
1634880300000|2021-10-22 05:25:00|252.38|249.58|251.58|248.78|252.38|249.58|251.58|248.78|0
1634880600000|2021-10-22 05:30:00|251.52|248.72|251.92|249.12|251.92|249.12|251.46|248.66|0
1634880900000|2021-10-22 05:35:00|251.87|249.07|252.03|249.23|252.15|249.35|251.69|248.89|0
1634881200000|2021-10-22 05:40:00|252.15|249.35|252.49|249.69|252.72|249.92|252.09|249.29|0
1634881500000|2021-10-22 05:45:00|252.61|249.81|252.38|249.58|252.61|249.81|251.98|249.18|0
1634881800000|2021-10-22 05:50:00|252.44|249.64|252.37|249.57|252.84|250.04|252.26|249.46|0
1634882100000|2021-10-22 05:55:00|252.55|249.75|252.26|249.46|252.72|249.92|252.14|249.34|0
1634882400000|2021-10-22 06:00:00|252.03|249.23|251.22|248.42|252.26|249.46|251.22|248.42|0
1634882700000|2021-10-22 06:05:00|251.1|248.3|252.2|249.4|252.2|249.4|250.76|247.96|0
1634883000000|2021-10-22 06:10:00|252.25|249.45|252.14|249.34|252.83|250.03|251.91|249.11|0
1634883300000|2021-10-22 06:15:00|252.02|249.22|252.25|249.45|252.48|249.68|252.02|249.22|0
1634883600000|2021-10-22 06:20:00|252.36|249.56|251.67|248.87|252.48|249.68|251.56|248.76|0
1634883900000|2021-10-22 06:25:00|251.56|248.76|251.32|248.52|251.79|248.99|251.04|248.24|0
1634884200000|2021-10-22 06:30:00|251.55|248.75|251.78|248.98|251.78|248.98|251.21|248.41|0
1634884500000|2021-10-22 06:35:00|251.67|248.87|251.44|248.64|252.13|249.33|251.44|248.64|0
1634884800000|2021-10-22 06:40:00|251.55|248.75|251.55|248.75|252.01|249.21|251.38|248.58|0
1634885100000|2021-10-22 06:45:00|251.61|248.81|251.49|248.69|251.78|248.98|251.2|248.4|0
1634885400000|2021-10-22 06:50:00|251.55|248.75|251.43|248.63|251.78|248.98|251.43|248.63|0
1634885700000|2021-10-22 06:55:00|251.55|248.75|251.31|248.51|251.66|248.86|251.2|248.4|0
1634886000000|2021-10-22 07:00:00|251.54|248.74|251.89|249.09|252.12|249.32|251.31|248.51|0
1634886300000|2021-10-22 07:05:00|251.69|249.29|252.15|249.75|252.38|249.98|251.46|249.06|0
1634886600000|2021-10-22 07:10:00|252.26|249.86|252.26|249.86|253.18|250.78|251.91|249.51|0
1634886900000|2021-10-22 07:15:00|252.2|249.8|251.34|248.94|252.49|250.09|251.11|248.71|0
1634887200000|2021-10-22 07:20:00|251.45|249.05|249.04|246.64|252.26|249.86|248.93|246.53|0
1634887500000|2021-10-22 07:25:00|248.93|246.53|250.07|247.67|250.76|248.36|248.7|246.3|0
1634887800000|2021-10-22 07:30:00|249.73|247.33|249.95|247.55|250.41|248.01|248.58|246.18|0
1634888100000|2021-10-22 07:35:00|250.07|247.67|249.84|247.44|250.64|248.24|249.72|247.32|0
1634888400000|2021-10-22 07:40:00|249.78|247.38|250.75|248.35|251.1|248.7|249.61|247.21|0
1634888700000|2021-10-22 07:45:00|250.7|248.3|251.32|248.92|251.44|249.04|250.52|248.12|0
1634889000000|2021-10-22 07:50:00|251.38|248.98|250.86|248.46|251.78|249.38|250.63|248.23|0
1634889300000|2021-10-22 07:55:00|251.09|248.69|250.98|248.58|251.55|249.15|250.86|248.46|0
1634889600000|2021-10-22 08:00:00|251.09|248.69|251.66|249.26|252.36|249.96|250.75|248.35|0
1634889900000|2021-10-22 08:05:00|252.12|249.72|251.26|248.86|252.12|249.72|251.09|248.69|0
1634890200000|2021-10-22 08:10:00|251.32|248.92|250.86|248.46|251.72|249.32|250.74|248.34|0
1634890500000|2021-10-22 08:15:00|250.74|248.34|250.17|247.77|250.86|248.46|250.17|247.77|0
1634890800000|2021-10-22 08:20:00|250.34|247.94|250.39|247.99|250.85|248.45|250.28|247.88|0
1634891100000|2021-10-22 08:25:00|250.28|247.88|250.05|247.65|250.51|248.11|249.82|247.42|0
1634891400000|2021-10-22 08:30:00|249.88|247.48|250.27|247.87|250.5|248.1|249.82|247.42|0
1634891700000|2021-10-22 08:35:00|250.22|247.82|249.47|247.07|250.22|247.82|249.13|246.73|0
1634892000000|2021-10-22 08:40:00|249.36|246.96|249.47|247.07|250.04|247.64|249.24|246.84|0
1634892300000|2021-10-22 08:45:00|249.58|247.18|249.7|247.3|249.93|247.53|249.47|247.07|0
1634892600000|2021-10-22 08:50:00|249.81|247.41|249.35|246.95|249.92|247.52|249.24|246.84|0
1634892900000|2021-10-22 08:55:00|249.47|247.07|249.81|247.41|250.04|247.64|249.47|247.07|0
1634893200000|2021-10-22 09:00:00|249.69|247.29|249.92|247.52|250.03|247.63|249.46|247.06|0
1634893500000|2021-10-22 09:05:00|249.8|247.4|249.8|247.4|249.92|247.52|249.69|247.29|0
1634893800000|2021-10-22 09:10:00|249.69|247.29|249.69|247.29|249.92|247.52|249.69|247.29|0
1634894100000|2021-10-22 09:15:00|249.75|247.35|250.14|247.74|250.37|247.97|249.75|247.35|0
1634894400000|2021-10-22 09:20:00|250.26|247.86|250.37|247.97|250.6|248.2|250.14|247.74|0
1634894700000|2021-10-22 09:25:00|250.26|247.86|250.25|247.85|250.48|248.08|250.25|247.85|0
1634895000000|2021-10-22 09:30:00|250.48|248.08|250.48|248.08|250.71|248.31|250.37|247.97|0
1634895300000|2021-10-22 09:35:00|250.54|248.14|250.36|247.96|250.6|248.2|250.25|247.85|0
1634895600000|2021-10-22 09:40:00|250.31|247.91|250.13|247.73|250.48|248.08|250.02|247.62|0
1634895900000|2021-10-22 09:45:00|250.02|247.62|250.1|247.7|250.13|247.73|249.9|247.5|0
1634896200000|2021-10-22 09:50:00|249.99|247.59|249.87|247.47|250.1|247.7|249.76|247.36|0
1634896500000|2021-10-22 09:55:00|249.99|247.59|249.87|247.47|250.44|248.04|249.87|247.47|0
1634896800000|2021-10-22 10:00:00|249.81|247.41|250.33|247.93|250.33|247.93|249.76|247.36|0
1634897100000|2021-10-22 10:05:00|250.21|247.81|249.64|247.24|250.21|247.81|249.64|247.24|0
1634897400000|2021-10-22 10:10:00|249.75|247.35|249.06|246.66|249.75|247.35|248.95|246.55|0
1634897700000|2021-10-22 10:15:00|249.18|246.78|249.06|246.66|249.29|246.89|248.83|246.43|0
1634898000000|2021-10-22 10:20:00|248.95|246.55|248.26|245.86|249.06|246.66|248.26|245.86|0
1634898300000|2021-10-22 10:25:00|248.15|245.75|248.6|246.2|248.6|246.2|247.81|245.41|0
1634898600000|2021-10-22 10:30:00|248.49|246.09|247.8|245.4|248.49|246.09|247.69|245.29|0
1634898900000|2021-10-22 10:35:00|247.69|245.29|247.91|245.51|247.91|245.51|247.69|245.29|0
1634899200000|2021-10-22 10:40:00|247.8|245.4|247.23|244.83|248.14|245.74|247.23|244.83|0
1634899500000|2021-10-22 10:45:00|247.34|244.94|250.63|248.23|250.63|248.23|246.77|244.37|0
1634899800000|2021-10-22 10:50:00|250.58|248.18|247.85|245.45|250.58|248.18|247.4|245|0
1634900100000|2021-10-22 10:55:00|247.96|245.56|247.85|245.45|248.19|245.79|247.73|245.33|0
1634900400000|2021-10-22 11:00:00|247.96|245.56|247.84|245.44|248.19|245.79|247.62|245.22|0
1634900700000|2021-10-22 11:05:00|247.73|245.33|247.39|244.99|247.96|245.56|247.16|244.76|0
1634901000000|2021-10-22 11:10:00|247.27|244.87|247.39|244.99|247.39|244.99|246.82|244.42|0
1634901300000|2021-10-22 11:15:00|247.27|244.87|247.27|244.87|247.5|245.1|247.16|244.76|0
1634901600000|2021-10-22 11:20:00|247.04|244.64|246.93|244.53|247.04|244.64|246.7|244.3|0
1634901900000|2021-10-22 11:25:00|247.04|244.64|246.81|244.41|247.04|244.64|246.59|244.19|0
1634902200000|2021-10-22 11:30:00|246.93|244.53|246.93|244.53|247.15|244.75|246.81|244.41|0
1634902500000|2021-10-22 11:35:00|246.92|244.52|247.15|244.75|247.15|244.75|246.7|244.3|0
1634902800000|2021-10-22 11:40:00|247.04|244.64|247.15|244.75|247.26|244.86|247.04|244.64|0
1634903100000|2021-10-22 11:45:00|247.26|244.86|247.15|244.75|247.26|244.86|247.15|244.75|0
1634903400000|2021-10-22 11:50:00|247.14|244.74|246.92|244.52|247.14|244.74|246.92|244.52|0
1634903700000|2021-10-22 11:55:00|246.8|244.4|247.03|244.63|247.14|244.74|246.8|244.4|0
1634904000000|2021-10-22 12:00:00|247.14|244.74|247.37|244.97|247.71|245.31|246.91|244.51|0
1634904300000|2021-10-22 12:05:00|247.25|244.85|247.48|245.08|247.71|245.31|247.25|244.85|0
1634904600000|2021-10-22 12:10:00|247.37|244.97|247.59|245.19|248.05|245.65|247.37|244.97|0
1634904900000|2021-10-22 12:15:00|247.54|245.14|247.93|245.53|247.93|245.53|247.48|245.08|0
1634905200000|2021-10-22 12:20:00|248.04|245.64|248.04|245.64|248.27|245.87|247.93|245.53|0
1634905500000|2021-10-22 12:25:00|247.93|245.53|247.93|245.53|248.15|245.75|247.93|245.53|0
1634905800000|2021-10-22 12:30:00|248.04|245.64|248.15|245.75|248.27|245.87|247.81|245.41|0
1634906100000|2021-10-22 12:35:00|248.26|245.86|248.6|246.2|248.72|246.32|248.26|245.86|0
1634906400000|2021-10-22 12:40:00|248.72|246.32|249.29|246.89|249.4|247|248.72|246.32|0
1634906700000|2021-10-22 12:45:00|249.35|246.95|249.17|246.77|249.86|247.46|249.06|246.66|0
1634907000000|2021-10-22 12:50:00|249.28|246.88|249.51|247.11|249.85|247.45|249.28|246.88|0
1634907300000|2021-10-22 12:55:00|249.62|247.22|250.19|247.79|250.77|248.37|249.51|247.11|0
1634907600000|2021-10-22 13:00:00|250.42|248.02|250.99|248.59|251.34|248.94|250.31|247.91|0
1634907900000|2021-10-22 13:05:00|250.88|248.48|252.14|249.74|252.14|249.74|250.54|248.14|0
1634908200000|2021-10-22 13:10:00|252.03|249.63|251.79|249.39|252.6|250.2|251.45|249.05|0
1634908500000|2021-10-22 13:15:00|251.74|249.34|252.48|250.08|252.71|250.31|251.68|249.28|0
1634908800000|2021-10-22 13:20:00|252.37|249.97|251.56|249.16|252.37|249.97|251.56|249.16|0
1634909100000|2021-10-22 13:25:00|251.45|249.05|251.9|249.5|252.02|249.62|251.45|249.05|0
1634909400000|2021-10-22 13:30:00|252.02|249.62|248.95|246.55|252.71|250.31|248.95|246.55|0
1634909700000|2021-10-22 13:35:00|249.18|246.78|245.94|243.54|249.18|246.78|244|241.6|0
1634910000000|2021-10-22 13:40:00|246.16|243.76|247.34|244.94|247.57|245.17|246.16|243.76|0
1634910300000|2021-10-22 13:45:00|247.23|244.83|250.19|247.79|250.99|248.59|246.66|244.26|0
1634910600000|2021-10-22 13:50:00|250.42|248.02|248.47|246.07|250.76|248.36|248.13|245.73|0
1634910900000|2021-10-22 13:55:00|248.13|245.73|248.24|245.84|248.36|245.96|247.11|244.71|0
1634911200000|2021-10-22 14:00:00|248.13|245.73|248.58|246.18|249.04|246.64|247.67|245.27|0
1634911500000|2021-10-22 14:05:00|248.41|246.01|247.9|245.5|249.15|246.75|247.56|245.16|0
1634911800000|2021-10-22 14:10:00|248.13|245.73|248.47|246.07|249.38|246.98|248.01|245.61|0
1634912100000|2021-10-22 14:15:00|248.35|245.95|247.21|244.81|248.52|246.12|246.99|244.59|0
1634912400000|2021-10-22 14:20:00|247.33|244.93|246.98|244.58|247.89|245.49|246.76|244.36|0
1634912700000|2021-10-22 14:25:00|246.87|244.47|244.72|242.32|247.1|244.7|244.72|242.32|0
1634913000000|2021-10-22 14:30:00|244.83|242.43|246.98|244.58|247.32|244.92|244.72|242.32|0
1634913300000|2021-10-22 14:35:00|246.75|244.35|248.11|245.71|248.34|245.94|246.64|244.24|0
1634913600000|2021-10-22 14:40:00|248|245.6|248.68|246.28|249.03|246.63|247.55|245.15|0
1634913900000|2021-10-22 14:45:00|248.57|246.17|248.91|246.51|248.91|246.51|247.54|245.14|0
1634914200000|2021-10-22 14:50:00|248.79|246.39|250.51|248.11|250.51|248.11|248.68|246.28|0
1634914500000|2021-10-22 14:55:00|250.39|247.99|249.82|247.42|250.39|247.99|249.02|246.62|0
1634914800000|2021-10-22 15:00:00|249.93|247.53|248.9|246.5|249.93|247.53|248.56|246.16|0
1634915100000|2021-10-22 15:05:00|248.79|246.39|248.1|245.7|249.13|246.73|247.88|245.48|0
1634915400000|2021-10-22 15:10:00|248.22|245.82|249.36|246.96|249.36|246.96|248.22|245.82|0
1634915700000|2021-10-22 15:15:00|249.47|247.07|253.6|251.2|253.6|251.2|249.36|246.96|0
1634916000000|2021-10-22 15:20:00|253.49|251.09|257.89|255.49|258.01|255.61|253.49|251.09|0
1634916300000|2021-10-22 15:25:00|257.66|255.26|256.96|254.56|259.17|256.77|256.73|254.33|0
1634916600000|2021-10-22 15:30:00|257.19|254.79|258.58|256.18|259.05|256.65|256.61|254.21|0
1634916900000|2021-10-22 15:35:00|258.64|256.24|261.09|258.69|262.6|260.2|258.58|256.18|0
1634917200000|2021-10-22 15:40:00|260.62|258.22|261.09|258.69|262.62|260.22|259.68|257.28|0
1634917500000|2021-10-22 15:45:00|261.21|258.81|262.5|260.1|262.74|260.34|260.74|258.34|0
1634917800000|2021-10-22 15:50:00|262.27|259.87|259.91|257.51|262.74|260.34|259.68|257.28|0
1634918100000|2021-10-22 15:55:00|260.26|257.86|259.21|256.81|260.26|257.86|258.39|255.99|0
1634918400000|2021-10-22 16:00:00|259.44|257.04|258.51|256.11|261.44|259.04|258.39|255.99|0
1634918700000|2021-10-22 16:05:00|258.39|255.99|258.15|255.75|258.74|256.34|257.57|255.17|0
1634919000000|2021-10-22 16:10:00|258.27|255.87|257.57|255.17|259.67|257.27|257.45|255.05|0
1634919300000|2021-10-22 16:15:00|257.69|255.29|257.34|254.94|258.74|256.34|257.1|254.7|0
1634919600000|2021-10-22 16:20:00|257.45|255.05|258.62|256.22|258.85|256.45|257.45|255.05|0
1634919900000|2021-10-22 16:25:00|258.73|256.33|256.87|254.47|258.97|256.57|256.87|254.47|0
1634920200000|2021-10-22 16:30:00|256.75|254.35|256.28|253.88|258.66|256.26|256.17|253.77|0
1634920500000|2021-10-22 16:35:00|256.4|254|255.36|252.96|256.4|254|255.13|252.73|0
1634920800000|2021-10-22 16:40:00|255.24|252.84|253.74|251.34|255.59|253.19|253.51|251.11|0
1634921100000|2021-10-22 16:45:00|253.8|251.4|252.93|250.53|254.2|251.8|252.36|249.96|0
1634921400000|2021-10-22 16:50:00|252.82|250.42|253.62|251.22|254.66|252.26|252.59|250.19|0
1634921700000|2021-10-22 16:55:00|253.39|250.99|255.47|253.07|255.47|253.07|253.28|250.88|0
1634922000000|2021-10-22 17:00:00|255.35|252.95|255.69|253.29|255.93|253.53|254.66|252.26|0
1634922300000|2021-10-22 17:05:00|255.46|253.06|254.19|251.79|255.81|253.41|254.19|251.79|0
1634922600000|2021-10-22 17:10:00|254.08|251.68|255|252.6|255.11|252.71|253.85|251.45|0
1634922900000|2021-10-22 17:15:00|254.88|252.48|254.42|252.02|255.46|253.06|253.61|251.21|0
1634923200000|2021-10-22 17:20:00|254.3|251.9|254.02|251.62|254.53|252.13|253.27|250.87|0
1634923500000|2021-10-22 17:25:00|254.07|251.67|254.41|252.01|254.53|252.13|253.61|251.21|0
1634923800000|2021-10-22 17:30:00|254.53|252.13|253.61|251.21|255.34|252.94|253.49|251.09|0
1634924100000|2021-10-22 17:35:00|253.72|251.32|253.15|250.75|254.18|251.78|252.92|250.52|0
1634924400000|2021-10-22 17:40:00|253.26|250.86|254.06|251.66|254.06|251.66|252.8|250.4|0
1634924700000|2021-10-22 17:45:00|253.95|251.55|254.41|252.01|254.41|252.01|253.6|251.2|0
1634925000000|2021-10-22 17:50:00|254.35|251.95|254.06|251.66|254.35|251.95|253.14|250.74|0
1634925300000|2021-10-22 17:55:00|253.94|251.54|256.02|253.62|256.14|253.74|253.71|251.31|0
1634925600000|2021-10-22 18:00:00|256.14|253.74|254.75|252.35|256.14|253.74|254.75|252.35|0
1634925900000|2021-10-22 18:05:00|254.63|252.23|253.94|251.54|254.63|252.23|253.71|251.31|0
1634926200000|2021-10-22 18:10:00|253.82|251.42|253.94|251.54|254.17|251.77|253.25|250.85|0
1634926500000|2021-10-22 18:15:00|253.82|251.42|253.36|250.96|254.4|252|253.25|250.85|0
1634926800000|2021-10-22 18:20:00|253.47|251.07|253.36|250.96|253.82|251.42|253.01|250.61|0
1634927100000|2021-10-22 18:25:00|253.24|250.84|252.09|249.69|253.24|250.84|252.09|249.69|0
1634927400000|2021-10-22 18:30:00|251.98|249.58|250.04|247.64|252.09|249.69|249.92|247.52|0
1634927700000|2021-10-22 18:35:00|249.92|247.52|251.18|248.78|251.18|248.78|249.01|246.61|0
1634928000000|2021-10-22 18:40:00|251.06|248.66|251.17|248.77|251.29|248.89|250.6|248.2|0
1634928300000|2021-10-22 18:45:00|251.29|248.89|250.94|248.54|251.52|249.12|250.83|248.43|0
1634928600000|2021-10-22 18:50:00|251.06|248.66|252.31|249.91|252.77|250.37|250.83|248.43|0
1634928900000|2021-10-22 18:55:00|252.2|249.8|253.23|250.83|253.34|250.94|252.2|249.8|0
1634929200000|2021-10-22 19:00:00|253.34|250.94|254.38|251.98|254.49|252.09|252.77|250.37|0
1634929500000|2021-10-22 19:05:00|254.15|251.75|253.46|251.06|254.26|251.86|253.11|250.71|0
1634929800000|2021-10-22 19:10:00|253.34|250.94|254.03|251.63|254.38|251.98|253.23|250.83|0
1634930100000|2021-10-22 19:15:00|253.91|251.51|254.95|252.55|255.07|252.67|252.76|250.36|0
1634930400000|2021-10-22 19:20:00|254.83|252.43|254.26|251.86|254.95|252.55|253.34|250.94|0
1634930700000|2021-10-22 19:25:00|254.14|251.74|254.02|251.62|254.83|252.43|253.91|251.51|0
1634931000000|2021-10-22 19:30:00|253.79|251.39|251.27|248.87|253.79|251.39|250.81|248.41|0
1634931300000|2021-10-22 19:35:00|251.04|248.64|252.64|250.24|253.22|250.82|250.93|248.53|0
1634931600000|2021-10-22 19:40:00|252.7|250.3|253.21|250.81|253.33|250.93|252.18|249.78|0
1634931900000|2021-10-22 19:45:00|253.56|251.16|253.56|251.16|254.25|251.85|252.87|250.47|0
1634932200000|2021-10-22 19:50:00|253.21|250.81|252.06|249.66|254.13|251.73|251.72|249.32|0
1634932500000|2021-10-22 19:55:00|252.41|250.01|253.44|251.04|253.44|251.04|251.83|249.43|0
1634932800000|2021-10-22 20:00:00|252.98|250.58|254.24|251.84|255.05|252.65|252.98|250.58|0
1634933100000|2021-10-22 20:05:00|254.47|252.07|254.35|251.95|254.7|252.3|254.12|251.72|0
1634933400000|2021-10-22 20:10:00|254.12|251.72|254.01|251.61|254.35|251.95|253.89|251.49|0
1635145500000|2021-10-25 07:05:00|254.62|252.22|254.05|251.65|254.62|252.22|253.71|251.31|0
1635145800000|2021-10-25 07:10:00|254.16|251.76|254.5|252.1|254.5|252.1|253.82|251.42|0
1635146100000|2021-10-25 07:15:00|254.27|251.87|253.93|251.53|254.5|252.1|253.7|251.3|0
1635146400000|2021-10-25 07:20:00|253.82|251.42|253.93|251.53|254.62|252.22|253.82|251.42|0
1635146700000|2021-10-25 07:25:00|254.04|251.64|254.15|251.75|254.27|251.87|253.76|251.36|0
1635147000000|2021-10-25 07:30:00|254.27|251.87|253.81|251.41|254.84|252.44|253.7|251.3|0
1635147300000|2021-10-25 07:35:00|253.92|251.52|253.69|251.29|253.92|251.52|253.47|251.07|0
1635147600000|2021-10-25 07:40:00|253.81|251.41|253.46|251.06|253.81|251.41|253.24|250.84|0
1635147900000|2021-10-25 07:45:00|253.35|250.95|253.46|251.06|254.03|251.63|253.23|250.83|0
1635148200000|2021-10-25 07:50:00|253.58|251.18|254.03|251.63|254.09|251.69|253.58|251.18|0
1635148500000|2021-10-25 07:55:00|253.92|251.52|253.69|251.29|254.03|251.63|253.46|251.06|0
1635148800000|2021-10-25 08:00:00|253.8|251.4|252.49|250.09|253.91|251.51|252.43|250.03|0
1635149100000|2021-10-25 08:05:00|252.43|250.03|251.52|249.12|252.66|250.26|251.18|248.78|0
1635149400000|2021-10-25 08:10:00|251.63|249.23|252.31|249.91|252.31|249.91|251.52|249.12|0
1635149700000|2021-10-25 08:15:00|252.2|249.8|252.54|250.14|252.6|250.2|252.2|249.8|0
1635150000000|2021-10-25 08:20:00|252.42|250.02|252.54|250.14|252.54|250.14|251.97|249.57|0
1635150300000|2021-10-25 08:25:00|252.42|250.02|252.65|250.25|252.76|250.36|252.19|249.79|0
1635150600000|2021-10-25 08:30:00|252.76|250.36|252.65|250.25|252.99|250.59|252.53|250.13|0
1635150900000|2021-10-25 08:35:00|252.53|250.13|252.87|250.47|253.1|250.7|252.53|250.13|0
1635151200000|2021-10-25 08:40:00|252.99|250.59|252.87|250.47|253.1|250.7|252.64|250.24|0
1635151500000|2021-10-25 08:45:00|252.98|250.58|252.64|250.24|252.98|250.58|252.53|250.13|0
1635151800000|2021-10-25 08:50:00|252.7|250.3|252.87|250.47|253.09|250.69|252.7|250.3|0
1635152100000|2021-10-25 08:55:00|252.93|250.53|253.32|250.92|253.43|251.03|252.93|250.53|0
1635152400000|2021-10-25 09:00:00|253.43|251.03|252.86|250.46|253.55|251.15|252.86|250.46|0
1635152700000|2021-10-25 09:05:00|252.75|250.35|253.09|250.69|253.2|250.8|252.75|250.35|0
1635153000000|2021-10-25 09:10:00|253.15|250.75|253.09|250.69|253.2|250.8|252.97|250.57|0
1635153300000|2021-10-25 09:15:00|252.97|250.57|253.49|251.09|253.49|251.09|252.97|250.57|0
1635153600000|2021-10-25 09:20:00|253.54|251.14|254.22|251.82|254.22|251.82|253.31|250.91|0
1635153900000|2021-10-25 09:25:00|254.34|251.94|254.22|251.82|254.34|251.94|253.88|251.48|0
1635154200000|2021-10-25 09:30:00|254.11|251.71|253.76|251.36|254.22|251.82|253.65|251.25|0
1635154500000|2021-10-25 09:35:00|253.65|251.25|253.65|251.25|253.65|251.25|253.3|250.9|0
1635154800000|2021-10-25 09:40:00|253.53|251.13|253.65|251.25|253.99|251.59|253.42|251.02|0
1635155100000|2021-10-25 09:45:00|253.7|251.3|253.76|251.36|253.87|251.47|253.42|251.02|0
1635155400000|2021-10-25 09:50:00|253.82|251.42|253.87|251.47|253.93|251.53|253.64|251.24|0
1635155700000|2021-10-25 09:55:00|253.93|251.53|253.87|251.47|254.1|251.7|253.75|251.35|0
1635156000000|2021-10-25 10:00:00|253.98|251.58|253.75|251.35|254.1|251.7|253.64|251.24|0
1635156300000|2021-10-25 10:05:00|253.64|251.24|253.75|251.35|253.98|251.58|253.52|251.12|0
1635156600000|2021-10-25 10:10:00|253.64|251.24|253.06|250.66|253.64|251.24|252.95|250.55|0
1635156900000|2021-10-25 10:15:00|253.18|250.78|252.89|250.49|253.29|250.89|252.72|250.32|0
1635157200000|2021-10-25 10:20:00|252.95|250.55|252.83|250.43|253.06|250.66|252.83|250.43|0
1635157500000|2021-10-25 10:25:00|252.94|250.54|252.83|250.43|252.94|250.54|252.49|250.09|0
1635157800000|2021-10-25 10:30:00|252.94|250.54|252.83|250.43|252.94|250.54|252.71|250.31|0
1635158100000|2021-10-25 10:35:00|252.71|250.31|252.71|250.31|252.71|250.31|252.48|250.08|0
1635158400000|2021-10-25 10:40:00|252.82|250.42|252.82|250.42|252.82|250.42|252.71|250.31|0
1635158700000|2021-10-25 10:45:00|252.88|250.48|252.94|250.54|253.05|250.65|252.82|250.42|0
1635159000000|2021-10-25 10:50:00|252.82|250.42|252.82|250.42|253.05|250.65|252.59|250.19|0
1635159300000|2021-10-25 10:55:00|252.7|250.3|253.05|250.65|253.05|250.65|252.7|250.3|0
1635159600000|2021-10-25 11:00:00|253.16|250.76|253.84|251.44|253.96|251.56|253.16|250.76|0
1635159900000|2021-10-25 11:05:00|253.9|251.5|253.84|251.44|254.53|252.13|253.73|251.33|0
1635160200000|2021-10-25 11:10:00|253.95|251.55|253.38|250.98|253.95|251.55|253.38|250.98|0
1635160500000|2021-10-25 11:15:00|253.5|251.1|252.92|250.52|253.5|251.1|252.81|250.41|0
1635160800000|2021-10-25 11:20:00|252.81|250.41|253.04|250.64|253.04|250.64|252.47|250.07|0
1635161100000|2021-10-25 11:25:00|253.15|250.75|253.15|250.75|253.49|251.09|253.04|250.64|0
1635161400000|2021-10-25 11:30:00|253.26|250.86|253.49|251.09|253.49|251.09|253.15|250.75|0
1635161700000|2021-10-25 11:35:00|253.6|251.2|253.37|250.97|253.6|251.2|253.26|250.86|0
1635162000000|2021-10-25 11:40:00|253.49|251.09|253.48|251.08|253.6|251.2|253.26|250.86|0
1635162300000|2021-10-25 11:45:00|253.6|251.2|252.68|250.28|253.6|251.2|252.68|250.28|0
1635162600000|2021-10-25 11:50:00|252.57|250.17|252.45|250.05|253.03|250.63|252.45|250.05|0
1635162900000|2021-10-25 11:55:00|252.34|249.94|252.22|249.82|252.91|250.51|252.22|249.82|0
1635163200000|2021-10-25 12:00:00|252.11|249.71|252.56|250.16|252.79|250.39|252|249.6|0
1635163500000|2021-10-25 12:05:00|252.45|250.05|252.68|250.28|252.91|250.51|252.45|250.05|0
1635163800000|2021-10-25 12:10:00|252.79|250.39|252.56|250.16|253.02|250.62|252.45|250.05|0
1635164100000|2021-10-25 12:15:00|252.45|250.05|251.76|249.36|252.45|250.05|251.65|249.25|0
1635164400000|2021-10-25 12:20:00|251.88|249.48|252.78|250.38|252.9|250.5|251.76|249.36|0
1635164700000|2021-10-25 12:25:00|252.67|250.27|252.21|249.81|252.78|250.38|252.21|249.81|0
1635165000000|2021-10-25 12:30:00|252.1|249.7|252.44|250.04|252.55|250.15|251.87|249.47|0
1635165300000|2021-10-25 12:35:00|252.5|250.1|252.44|250.04|252.67|250.27|252.32|249.92|0
1635165600000|2021-10-25 12:40:00|252.32|249.92|252.09|249.69|252.44|250.04|251.98|249.58|0
1635165900000|2021-10-25 12:45:00|252.21|249.81|252.21|249.81|252.32|249.92|251.87|249.47|0
1635166200000|2021-10-25 12:50:00|252.09|249.69|252.43|250.03|252.54|250.14|252.09|249.69|0
1635166500000|2021-10-25 12:55:00|252.32|249.92|252.54|250.14|252.77|250.37|252.2|249.8|0
1635166800000|2021-10-25 13:00:00|252.66|250.26|252.09|249.69|252.66|250.26|252.09|249.69|0
1635167100000|2021-10-25 13:05:00|252.2|249.8|252.08|249.68|252.31|249.91|252.08|249.68|0
1635167400000|2021-10-25 13:10:00|250.64|248.24|250.3|247.9|250.64|248.24|250.3|247.9|0
1635167700000|2021-10-25 13:15:00|250.19|247.79|249.84|247.44|250.53|248.13|249.73|247.33|0
1635168000000|2021-10-25 13:20:00|249.73|247.33|249.28|246.88|249.73|247.33|248.94|246.54|0
1635168300000|2021-10-25 13:25:00|249.16|246.76|248.71|246.31|249.39|246.99|248.71|246.31|0
1635168600000|2021-10-25 13:30:00|248.82|246.42|251.55|249.15|251.77|249.37|248.82|246.42|0
1635168900000|2021-10-25 13:35:00|251.66|249.26|254.64|252.24|254.75|252.35|250.98|248.58|0
1635169200000|2021-10-25 13:40:00|254.75|252.35|254.86|252.46|257.41|255.01|254.75|252.35|0
1635169500000|2021-10-25 13:45:00|255.21|252.81|254.98|252.58|256.13|253.73|254.29|251.89|0
1635169800000|2021-10-25 13:50:00|255.32|252.92|253.6|251.2|255.55|253.15|253.6|251.2|0
1635170100000|2021-10-25 13:55:00|253.48|251.08|251.71|249.31|253.48|251.08|251.19|248.79|0
1635170400000|2021-10-25 14:00:00|251.42|249.02|250.85|248.45|251.65|249.25|250.4|248|0
1635170700000|2021-10-25 14:05:00|250.96|248.56|251.65|249.25|252.56|250.16|250.96|248.56|0
1635171000000|2021-10-25 14:10:00|251.53|249.13|252.33|249.93|252.79|250.39|251.08|248.68|0
1635171300000|2021-10-25 14:15:00|252.21|249.81|250.62|248.22|252.33|249.93|250.28|247.88|0
1635171600000|2021-10-25 14:20:00|250.5|248.1|251.98|249.58|252.1|249.7|250.5|248.1|0
1635171900000|2021-10-25 14:25:00|251.87|249.47|250.61|248.21|253.36|250.96|250.61|248.21|0
1635172200000|2021-10-25 14:30:00|250.5|248.1|250.27|247.87|251.41|249.01|250.04|247.64|0
1635172500000|2021-10-25 14:35:00|250.16|247.76|250.5|248.1|251.52|249.12|249.93|247.53|0
1635172800000|2021-10-25 14:40:00|250.61|248.21|250.49|248.09|251.06|248.66|249.93|247.53|0
1635173100000|2021-10-25 14:45:00|250.38|247.98|249.58|247.18|250.83|248.43|249.36|246.96|0
1635173400000|2021-10-25 14:50:00|249.7|247.3|249.35|246.95|249.92|247.52|249.13|246.73|0
1635173700000|2021-10-25 14:55:00|249.41|247.01|249.35|246.95|249.47|247.07|248.9|246.5|0
1635174000000|2021-10-25 15:00:00|249.24|246.84|249.12|246.72|250.03|247.63|248.56|246.16|0
1635174300000|2021-10-25 15:05:00|249.01|246.61|248.1|245.7|249.12|246.72|247.88|245.48|0
1635174600000|2021-10-25 15:10:00|247.99|245.59|247.31|244.91|248.78|246.38|247.2|244.8|0
1635174900000|2021-10-25 15:15:00|247.2|244.8|247.65|245.25|247.76|245.36|247.09|244.69|0
1635175200000|2021-10-25 15:20:00|247.76|245.36|248.21|245.81|248.21|245.81|247.42|245.02|0
1635175500000|2021-10-25 15:25:00|248.32|245.92|247.31|244.91|248.55|246.15|247.31|244.91|0
1635175800000|2021-10-25 15:30:00|247.19|244.79|246.02|243.62|248.68|246.28|245.35|242.95|0
1635176100000|2021-10-25 15:35:00|245.91|243.51|246.74|244.34|246.85|244.45|245.46|243.06|0
1635176400000|2021-10-25 15:40:00|246.63|244.23|246.17|243.77|246.63|244.23|245.95|243.55|0
1635176700000|2021-10-25 15:45:00|246.06|243.66|246.51|244.11|246.62|244.22|245.72|243.32|0
1635177000000|2021-10-25 15:50:00|246.74|244.34|245.38|242.98|246.74|244.34|244.93|242.53|0
1635177300000|2021-10-25 15:55:00|245.49|243.09|244.7|242.3|245.72|243.32|244.59|242.19|0
1635177600000|2021-10-25 16:00:00|244.59|242.19|243.58|241.18|245.27|242.87|243.47|241.07|0
1635177900000|2021-10-25 16:05:00|243.69|241.29|243.02|240.62|243.92|241.52|242.57|240.17|0
1635178200000|2021-10-25 16:10:00|242.91|240.51|243.02|240.62|243.24|240.84|242.69|240.29|0
1635178500000|2021-10-25 16:15:00|243.13|240.73|243.24|240.84|243.46|241.06|242.79|240.39|0
1635178800000|2021-10-25 16:20:00|243.13|240.73|242.57|240.17|243.8|241.4|242.57|240.17|0
1635179100000|2021-10-25 16:25:00|242.46|240.06|242.57|240.17|242.79|240.39|242.23|239.83|0
1635179400000|2021-10-25 16:30:00|242.46|240.06|242.79|240.39|242.9|240.5|242.45|240.05|0
1635179700000|2021-10-25 16:35:00|242.9|240.5|242.56|240.16|243.35|240.95|242.56|240.16|0
1635180000000|2021-10-25 16:40:00|242.45|240.05|242.45|240.05|242.67|240.27|242.12|239.72|0
1635180300000|2021-10-25 16:45:00|242.56|240.16|242.11|239.71|242.56|240.16|241.67|239.27|0
1635180600000|2021-10-25 16:50:00|242|239.6|242.33|239.93|242.56|240.16|241.89|239.49|0
1635180900000|2021-10-25 16:55:00|242.28|239.88|242.44|240.04|242.56|240.16|242|239.6|0
1635181200000|2021-10-25 17:00:00|242.33|239.93|242|239.6|242.33|239.93|241.77|239.37|0
1635181500000|2021-10-25 17:05:00|242.11|239.71|241.22|238.82|242.11|239.71|241.1|238.7|0
1635181800000|2021-10-25 17:10:00|241.1|238.7|240.44|238.04|241.33|238.93|240.1|237.7|0
1635182100000|2021-10-25 17:15:00|240.55|238.15|240.99|238.59|241.21|238.81|240.44|238.04|0
1635182400000|2021-10-25 17:20:00|241.1|238.7|242.6|240.2|242.82|240.42|241.1|238.7|0
1635182700000|2021-10-25 17:25:00|242.49|240.09|242.04|239.64|242.6|240.2|242.04|239.64|0
1635183000000|2021-10-25 17:30:00|241.93|239.53|242.37|239.97|242.48|240.08|241.82|239.42|0
1635183300000|2021-10-25 17:35:00|242.48|240.08|243.04|240.64|243.04|240.64|242.37|239.97|0
1635183600000|2021-10-25 17:40:00|243.15|240.75|243.15|240.75|243.71|241.31|243.03|240.63|0
1635183900000|2021-10-25 17:45:00|243.26|240.86|243.48|241.08|243.59|241.19|243.03|240.63|0
1635184200000|2021-10-25 17:50:00|243.59|241.19|243.03|240.63|243.7|241.3|243.03|240.63|0
1635184500000|2021-10-25 17:55:00|242.92|240.52|243.09|240.69|243.14|240.74|242.7|240.3|0
1635184800000|2021-10-25 18:00:00|243.14|240.74|243.58|241.18|243.92|241.52|242.92|240.52|0
1635185100000|2021-10-25 18:05:00|243.47|241.07|243.14|240.74|243.81|241.41|242.91|240.51|0
1635185400000|2021-10-25 18:10:00|243.25|240.85|243.58|241.18|243.58|241.18|243.14|240.74|0
1635185700000|2021-10-25 18:15:00|243.47|241.07|242.97|240.57|244.97|242.57|242.97|240.57|0
1635186000000|2021-10-25 18:20:00|243.08|240.68|242.41|240.01|243.19|240.79|242.19|239.79|0
1635186300000|2021-10-25 18:25:00|242.52|240.12|241.63|239.23|242.52|240.12|241.63|239.23|0
1635186600000|2021-10-25 18:30:00|241.74|239.34|241.41|239.01|241.85|239.45|241.19|238.79|0
1635186900000|2021-10-25 18:35:00|241.3|238.9|242.41|240.01|242.52|240.12|241.19|238.79|0
1635187200000|2021-10-25 18:40:00|242.52|240.12|242.85|240.45|243.07|240.67|241.96|239.56|0
1635187500000|2021-10-25 18:45:00|242.96|240.56|242.74|240.34|243.41|241.01|242.74|240.34|0
1635187800000|2021-10-25 18:50:00|242.85|240.45|242.51|240.11|243.07|240.67|242.29|239.89|0
1635188100000|2021-10-25 18:55:00|242.62|240.22|242.84|240.44|243.07|240.67|242.29|239.89|0
1635188400000|2021-10-25 19:00:00|242.96|240.56|242.84|240.44|243.18|240.78|242.62|240.22|0
1635188700000|2021-10-25 19:05:00|242.73|240.33|243.17|240.77|243.29|240.89|242.51|240.11|0
1635189000000|2021-10-25 19:10:00|243.06|240.66|243.51|241.11|243.62|241.22|243.06|240.66|0
1635189300000|2021-10-25 19:15:00|243.62|241.22|243.73|241.33|243.95|241.55|243.17|240.77|0
1635189600000|2021-10-25 19:20:00|243.62|241.22|244.51|242.11|244.62|242.22|243.34|240.94|0
1635189900000|2021-10-25 19:25:00|244.62|242.22|243.17|240.77|244.62|242.22|243.17|240.77|0
1635190200000|2021-10-25 19:30:00|243.28|240.88|243.83|241.43|244.17|241.77|243.17|240.77|0
1635190500000|2021-10-25 19:35:00|243.72|241.32|243.39|240.99|244.17|241.77|243.39|240.99|0
1635190800000|2021-10-25 19:40:00|243.5|241.1|243.5|241.1|243.89|241.49|243.05|240.65|0
1635191100000|2021-10-25 19:45:00|243.61|241.21|244.05|241.65|244.39|241.99|243.5|241.1|0
1635191400000|2021-10-25 19:50:00|243.83|241.43|244.5|242.1|244.72|242.32|243.61|241.21|0
1635191700000|2021-10-25 19:55:00|244.39|241.99|243.16|240.76|245.39|242.99|243.16|240.76|0
1635192000000|2021-10-25 20:00:00|243.04|240.64|244.27|241.87|244.38|241.98|242.6|240.2|0
1635192300000|2021-10-25 20:05:00|244.38|241.98|243.04|240.64|245.95|243.55|242.48|240.08|0
1635192600000|2021-10-25 20:10:00|243.15|240.75|242.82|240.42|243.6|241.2|242.7|240.3|0
1635192900000|2021-10-25 20:15:00|243.02|240.22|241.9|239.1|243.35|240.55|241.68|238.88|0
1635193200000|2021-10-25 20:20:00|242.01|239.21|241.35|238.55|242.23|239.43|241.23|238.43|0
1635193500000|2021-10-25 20:25:00|241.34|238.54|241.23|238.43|241.46|238.66|241.23|238.43|0
1635193800000|2021-10-25 20:30:00|241.12|238.32|240.68|237.88|241.12|238.32|240.57|237.77|0
1635194100000|2021-10-25 20:35:00|240.57|237.77|240.23|237.43|240.57|237.77|240.23|237.43|0
1635194400000|2021-10-25 20:40:00|240.34|237.54|240.56|237.76|240.56|237.76|240.34|237.54|0
1635194700000|2021-10-25 20:45:00|240.67|237.87|241|238.2|241.11|238.31|240.67|237.87|0
1635195000000|2021-10-25 20:50:00|241.11|238.31|240.67|237.87|241.11|238.31|240.56|237.76|0
1635195300000|2021-10-25 20:55:00|240.56|237.76|240.61|237.81|240.67|237.87|240.39|237.59|0
1635195600000|2021-10-25 21:00:00|240.6|237.8|240.55|237.75|240.61|237.81|240.5|237.7|0
1635195900000|2021-10-25 21:05:00|240.58|237.78|240.56|237.76|240.61|237.81|240.53|237.73|0
1635196200000|2021-10-25 21:10:00|240.61|237.81|240.59|237.79|240.62|237.82|240.59|237.79|0
1635196500000|2021-10-25 21:15:00|240.57|237.77|240.8|238|240.93|238.13|240.57|237.77|0
1635196800000|2021-10-25 21:20:00|240.81|238.01|240.65|237.85|240.81|238.01|240.62|237.82|0
1635197100000|2021-10-25 21:25:00|240.67|237.87|240.68|237.88|240.74|237.94|240.65|237.85|0
1635197400000|2021-10-25 21:30:00|240.7|237.9|240.58|237.78|240.7|237.9|240.58|237.78|0
1635197700000|2021-10-25 21:35:00|240.53|237.73|240.51|237.71|240.55|237.75|240.51|237.71|0
1635198000000|2021-10-25 21:40:00|240.53|237.73|240.79|237.99|240.98|238.18|240.53|237.73|0
1635198300000|2021-10-25 21:45:00|240.82|238.02|240.72|237.92|240.82|238.02|240.71|237.91|0
1635198600000|2021-10-25 21:50:00|240.77|237.97|240.93|238.13|240.93|238.13|240.77|237.97|0
1635198900000|2021-10-25 21:55:00|240.94|238.14|240.7|237.9|240.94|238.14|240.7|237.9|0
1635199200000|2021-10-25 22:00:00|240.59|237.79|241.08|238.28|241.42|238.62|240.37|237.57|0
1635199500000|2021-10-25 22:05:00|241.2|238.4|241.53|238.73|241.53|238.73|241.08|238.28|0
1635199800000|2021-10-25 22:10:00|241.64|238.84|241.41|238.61|241.64|238.84|241.41|238.61|0
1635200100000|2021-10-25 22:15:00|241.36|238.56|241.3|238.5|241.36|238.56|241.19|238.39|0
1635200400000|2021-10-25 22:20:00|241.19|238.39|241.08|238.28|241.3|238.5|240.97|238.17|0
1635200700000|2021-10-25 22:25:00|240.97|238.17|240.96|238.16|240.97|238.17|240.74|237.94|0
1635201000000|2021-10-25 22:30:00|241.02|238.22|241.63|238.83|241.63|238.83|241.02|238.22|0
1635201300000|2021-10-25 22:35:00|241.74|238.94|241.85|239.05|241.96|239.16|241.63|238.83|0
1635201600000|2021-10-25 22:40:00|241.74|238.94|241.62|238.82|241.96|239.16|241.62|238.82|0
1635201900000|2021-10-25 22:45:00|241.73|238.93|241.62|238.82|241.85|239.05|241.51|238.71|0
1635202200000|2021-10-25 22:50:00|241.51|238.71|241.73|238.93|241.84|239.04|241.4|238.6|0
1635202500000|2021-10-25 22:55:00|241.84|239.04|241.95|239.15|242.17|239.37|241.73|238.93|0
1635202800000|2021-10-25 23:00:00|241.9|239.1|241.73|238.93|242.12|239.32|241.73|238.93|0
1635203100000|2021-10-25 23:05:00|241.62|238.82|241.61|238.81|241.73|238.93|241.39|238.59|0
1635203400000|2021-10-25 23:10:00|241.5|238.7|241.61|238.81|241.67|238.87|241.39|238.59|0
1635203700000|2021-10-25 23:15:00|241.5|238.7|241.72|238.92|241.83|239.03|241.5|238.7|0
1635204000000|2021-10-25 23:20:00|241.83|239.03|241.72|238.92|241.83|239.03|241.61|238.81|0
1635204300000|2021-10-25 23:25:00|241.61|238.81|241.72|238.92|241.72|238.92|241.5|238.7|0
1635204600000|2021-10-25 23:30:00|241.61|238.81|241.16|238.36|241.72|238.92|241.05|238.25|0
1635204900000|2021-10-25 23:35:00|241.27|238.47|240.94|238.14|241.27|238.47|240.94|238.14|0
1635205200000|2021-10-25 23:40:00|240.83|238.03|240.94|238.14|241.05|238.25|240.72|237.92|0
1635205500000|2021-10-25 23:45:00|240.82|238.02|240.49|237.69|240.82|238.02|240.27|237.47|0
1635205800000|2021-10-25 23:50:00|240.44|237.64|239.94|237.14|240.49|237.69|239.72|236.92|0
1635206100000|2021-10-25 23:55:00|239.88|237.08|239.94|237.14|240.05|237.25|239.83|237.03|0
1635206400000|2021-10-26 00:00:00|239.27|236.47|240.49|237.69|240.49|237.69|239.05|236.25|0
1635206700000|2021-10-26 00:05:00|240.37|237.57|239.05|236.25|240.49|237.69|238.94|236.14|0
1635207000000|2021-10-26 00:10:00|238.94|236.14|239.05|236.25|239.27|236.47|238.61|235.81|0
1635207300000|2021-10-26 00:15:00|239.16|236.36|239.05|236.25|239.16|236.36|238.5|235.7|0
1635207600000|2021-10-26 00:20:00|238.83|236.03|239.15|236.35|239.26|236.46|238.82|236.02|0
1635207900000|2021-10-26 00:25:00|239.04|236.24|238.82|236.02|239.37|236.57|238.77|235.97|0
1635208200000|2021-10-26 00:30:00|238.71|235.91|239.15|236.35|239.48|236.68|238.6|235.8|0
1635208500000|2021-10-26 00:35:00|239.26|236.46|239.37|236.57|239.37|236.57|238.82|236.02|0
1635208800000|2021-10-26 00:40:00|239.26|236.46|238.71|235.91|239.81|237.01|238.6|235.8|0
1635209100000|2021-10-26 00:45:00|238.76|235.96|238.1|235.3|238.82|236.02|237.83|235.03|0
1635209400000|2021-10-26 00:50:00|238.05|235.25|238.37|235.57|238.37|235.57|238.04|235.24|0
1635209700000|2021-10-26 00:55:00|238.26|235.46|238.15|235.35|238.32|235.52|237.82|235.02|0
1635210000000|2021-10-26 01:00:00|238.04|235.24|237.49|234.69|238.15|235.35|237.38|234.58|0
1635210300000|2021-10-26 01:05:00|237.38|234.58|237.27|234.47|237.49|234.69|237.05|234.25|0
1635210600000|2021-10-26 01:10:00|237.38|234.58|237.16|234.36|237.49|234.69|237.16|234.36|0
1635210900000|2021-10-26 01:15:00|237.05|234.25|237.16|234.36|237.49|234.69|236.94|234.14|0
1635211200000|2021-10-26 01:20:00|237.27|234.47|237.05|234.25|237.27|234.47|236.28|233.48|0
1635211500000|2021-10-26 01:25:00|237.15|234.35|237.26|234.46|237.37|234.57|237.1|234.3|0
1635211800000|2021-10-26 01:30:00|237.37|234.57|238.14|235.34|238.14|235.34|237.37|234.57|0
1635212100000|2021-10-26 01:35:00|238.25|235.45|237.7|234.9|238.25|235.45|237.37|234.57|0
1635212400000|2021-10-26 01:40:00|237.59|234.79|238.35|235.55|238.35|235.55|237.53|234.73|0
1635212700000|2021-10-26 01:45:00|238.46|235.66|238.24|235.44|238.57|235.77|238.13|235.33|0
1635213000000|2021-10-26 01:50:00|238.41|235.61|238.13|235.33|238.57|235.77|238.02|235.22|0
1635213300000|2021-10-26 01:55:00|238.02|235.22|238.46|235.66|238.46|235.66|237.91|235.11|0
1635213600000|2021-10-26 02:00:00|238.68|235.88|238.62|235.82|239.01|236.21|238.46|235.66|0
1635213900000|2021-10-26 02:05:00|238.57|235.77|238.89|236.09|239|236.2|238.56|235.76|0
1635214200000|2021-10-26 02:10:00|239|236.2|238.56|235.76|239|236.2|238.56|235.76|0
1635214500000|2021-10-26 02:15:00|238.45|235.65|238.45|235.65|238.62|235.82|238.45|235.65|0
1635214800000|2021-10-26 02:20:00|238.56|235.76|238.45|235.65|238.78|235.98|238.34|235.54|0
1635215100000|2021-10-26 02:25:00|238.39|235.59|238.67|235.87|238.78|235.98|238.34|235.54|0
1635215400000|2021-10-26 02:30:00|238.78|235.98|238.44|235.64|238.78|235.98|238.33|235.53|0
1635215700000|2021-10-26 02:35:00|238.55|235.75|238.44|235.64|238.66|235.86|238.39|235.59|0
1635216000000|2021-10-26 02:40:00|238.55|235.75|238.61|235.81|238.66|235.86|238.44|235.64|0
1635216300000|2021-10-26 02:45:00|238.55|235.75|238.33|235.53|238.61|235.81|238.33|235.53|0
1635216600000|2021-10-26 02:50:00|238.22|235.42|237.67|234.87|238.22|235.42|237.67|234.87|0
1635216900000|2021-10-26 02:55:00|237.78|234.98|237.56|234.76|237.78|234.98|237.45|234.65|0
1635217200000|2021-10-26 03:00:00|237.45|234.65|237.77|234.97|237.88|235.08|237.45|234.65|0
1635217500000|2021-10-26 03:05:00|237.66|234.86|237.99|235.19|237.99|235.19|237.66|234.86|0
1635217800000|2021-10-26 03:10:00|238.1|235.3|238.32|235.52|238.32|235.52|237.99|235.19|0
1635218100000|2021-10-26 03:15:00|238.21|235.41|238.54|235.74|238.54|235.74|238.21|235.41|0
1635218400000|2021-10-26 03:20:00|238.43|235.63|238.64|235.84|238.75|235.95|238.43|235.63|0
1635218700000|2021-10-26 03:25:00|238.53|235.73|238.53|235.73|238.64|235.84|238.53|235.73|0
1635219000000|2021-10-26 03:30:00|238.64|235.84|238.64|235.84|238.75|235.95|238.53|235.73|0
1635219300000|2021-10-26 03:35:00|238.7|235.9|238.86|236.06|238.86|236.06|238.64|235.84|0
1635219600000|2021-10-26 03:40:00|238.97|236.17|238.86|236.06|238.97|236.17|238.75|235.95|0
1635219900000|2021-10-26 03:45:00|238.97|236.17|239.07|236.27|239.3|236.5|238.96|236.16|0
1635220200000|2021-10-26 03:50:00|239.02|236.22|238.96|236.16|239.07|236.27|238.85|236.05|0
1635220500000|2021-10-26 03:55:00|238.91|236.11|238.74|235.94|238.96|236.16|238.74|235.94|0
1635220800000|2021-10-26 04:00:00|238.85|236.05|238.52|235.72|238.85|236.05|238.52|235.72|0
1635221100000|2021-10-26 04:05:00|238.63|235.83|238.52|235.72|238.63|235.83|238.41|235.61|0
1635221400000|2021-10-26 04:10:00|238.63|235.83|238.51|235.71|238.63|235.83|238.51|235.71|0
1635221700000|2021-10-26 04:15:00|238.62|235.82|238.51|235.71|238.62|235.82|238.4|235.6|0
1635222000000|2021-10-26 04:20:00|238.4|235.6|238.51|235.71|238.51|235.71|238.29|235.49|0
1635222300000|2021-10-26 04:25:00|238.62|235.82|238.4|235.6|238.62|235.82|238.4|235.6|0
1635222600000|2021-10-26 04:30:00|238.29|235.49|238.4|235.6|238.4|235.6|238.07|235.27|0
1635222900000|2021-10-26 04:35:00|238.51|235.71|238.29|235.49|238.51|235.71|238.18|235.38|0
1635223200000|2021-10-26 04:40:00|238.18|235.38|238.06|235.26|238.23|235.43|237.85|235.05|0
1635223500000|2021-10-26 04:45:00|237.95|235.15|238.28|235.48|238.39|235.59|237.95|235.15|0
1635223800000|2021-10-26 04:50:00|238.17|235.37|238.5|235.7|238.5|235.7|238.17|235.37|0
1635224100000|2021-10-26 04:55:00|238.39|235.59|238.39|235.59|238.5|235.7|238.28|235.48|0
1635224400000|2021-10-26 05:00:00|238.28|235.48|238.5|235.7|238.5|235.7|238.17|235.37|0
1635224700000|2021-10-26 05:05:00|238.44|235.64|238.71|235.91|238.83|236.03|238.39|235.59|0
1635225000000|2021-10-26 05:10:00|238.6|235.8|238.71|235.91|238.82|236.02|238.49|235.69|0
1635225300000|2021-10-26 05:15:00|238.82|236.02|238.82|236.02|238.93|236.13|238.6|235.8|0
1635225600000|2021-10-26 05:20:00|238.71|235.91|238.49|235.69|238.82|236.02|238.49|235.69|0
1635225900000|2021-10-26 05:25:00|238.6|235.8|238.38|235.58|238.71|235.91|238.38|235.58|0
1635226200000|2021-10-26 05:30:00|238.49|235.69|238.92|236.12|238.92|236.12|238.43|235.63|0
1635226500000|2021-10-26 05:35:00|239.03|236.23|239.14|236.34|239.25|236.45|238.92|236.12|0
1635226800000|2021-10-26 05:40:00|239.25|236.45|239.03|236.23|239.42|236.62|238.92|236.12|0
1635227100000|2021-10-26 05:45:00|239.14|236.34|239.36|236.56|239.36|236.56|238.92|236.12|0
1635227400000|2021-10-26 05:50:00|239.25|236.45|239.47|236.67|239.47|236.67|239.03|236.23|0
1635227700000|2021-10-26 05:55:00|239.58|236.78|239.91|237.11|240.13|237.33|239.58|236.78|0
1635228000000|2021-10-26 06:00:00|239.8|237|239.46|236.66|240.07|237.27|239.35|236.55|0
1635228300000|2021-10-26 06:05:00|239.57|236.77|239.24|236.44|239.79|236.99|239.02|236.22|0
1635228600000|2021-10-26 06:10:00|239.3|236.5|239.24|236.44|239.46|236.66|239.02|236.22|0
1635228900000|2021-10-26 06:15:00|239.13|236.33|238.58|235.78|239.13|236.33|238.36|235.56|0
1635229200000|2021-10-26 06:20:00|238.47|235.67|238.35|235.55|238.74|235.94|238.25|235.45|0
1635229500000|2021-10-26 06:25:00|238.46|235.66|238.13|235.33|238.68|235.88|238.02|235.22|0
1635229800000|2021-10-26 06:30:00|238.24|235.44|237.69|234.89|238.24|235.44|237.47|234.67|0
1635230100000|2021-10-26 06:35:00|237.8|235|238.02|235.22|238.13|235.33|237.69|234.89|0
1635230400000|2021-10-26 06:40:00|238.13|235.33|237.58|234.78|238.24|235.44|237.58|234.78|0
1635230700000|2021-10-26 06:45:00|237.69|234.89|237.36|234.56|237.69|234.89|236.92|234.12|0
1635231000000|2021-10-26 06:50:00|237.47|234.67|237.36|234.56|237.47|234.67|237.25|234.45|0
1635231300000|2021-10-26 06:55:00|237.25|234.45|237.9|235.1|238.01|235.21|237.25|234.45|0
1635231600000|2021-10-26 07:00:00|237.24|234.44|237.24|234.44|238.01|235.21|236.59|233.79|0
1635231900000|2021-10-26 07:05:00|237.15|234.75|238.03|235.63|238.58|236.18|237.04|234.64|0
1635232200000|2021-10-26 07:10:00|238.14|235.74|238.14|235.74|238.8|236.4|238.14|235.74|0
1635232500000|2021-10-26 07:15:00|238.25|235.85|238.57|236.17|238.57|236.17|237.7|235.3|0
1635232800000|2021-10-26 07:20:00|238.46|236.06|238.02|235.62|238.68|236.28|237.91|235.51|0
1635233100000|2021-10-26 07:25:00|238.08|235.68|238.13|235.73|238.24|235.84|237.91|235.51|0
1635233400000|2021-10-26 07:30:00|238.02|235.62|238.02|235.62|238.46|236.06|237.91|235.51|0
1635233700000|2021-10-26 07:35:00|238.13|235.73|237.47|235.07|238.24|235.84|237.47|235.07|0
1635234000000|2021-10-26 07:40:00|237.58|235.18|237.25|234.85|237.69|235.29|236.7|234.3|0
1635234300000|2021-10-26 07:45:00|237.19|234.79|236.48|234.08|237.19|234.79|236.37|233.97|0
1635234600000|2021-10-26 07:50:00|236.43|234.03|236.26|233.86|236.7|234.3|235.71|233.31|0
1635234900000|2021-10-26 07:55:00|236.15|233.75|235.49|233.09|236.48|234.08|235.38|232.98|0
1635235200000|2021-10-26 08:00:00|235.6|233.2|235.27|232.87|235.71|233.31|235.16|232.76|0
1635235500000|2021-10-26 08:05:00|235.22|232.82|236.3|233.9|238.28|235.88|235.16|232.76|0
1635235800000|2021-10-26 08:10:00|236.19|233.79|236.4|234|236.62|234.22|236.19|233.79|0
1635236100000|2021-10-26 08:15:00|236.29|233.89|236.18|233.78|236.4|234|236.07|233.67|0
1635236400000|2021-10-26 08:20:00|236.07|233.67|235.75|233.35|236.18|233.78|234.88|232.48|0
1635236700000|2021-10-26 08:25:00|235.86|233.46|237.05|234.65|237.05|234.65|235.86|233.46|0
1635237000000|2021-10-26 08:30:00|237.16|234.76|237.05|234.65|237.27|234.87|236.72|234.32|0
1635237300000|2021-10-26 08:35:00|237.16|234.76|237.16|234.76|237.81|235.41|237.16|234.76|0
1635237600000|2021-10-26 08:40:00|237.05|234.65|236.83|234.43|237.37|234.97|236.83|234.43|0
1635237900000|2021-10-26 08:45:00|236.72|234.32|236.61|234.21|236.94|234.54|236.39|233.99|0
1635238200000|2021-10-26 08:50:00|236.5|234.1|236.71|234.31|236.82|234.42|236.28|233.88|0
1635238500000|2021-10-26 08:55:00|236.66|234.26|236.6|234.2|236.71|234.31|236.28|233.88|0
1635238800000|2021-10-26 09:00:00|236.49|234.09|237.04|234.64|237.26|234.86|236.49|234.09|0
1635239100000|2021-10-26 09:05:00|236.98|234.58|236.32|233.92|237.15|234.75|236.21|233.81|0
1635239400000|2021-10-26 09:10:00|236.21|233.81|235.99|233.59|236.21|233.81|235.88|233.48|0
1635239700000|2021-10-26 09:15:00|236.04|233.64|236.2|233.8|236.42|234.02|235.99|233.59|0
1635240000000|2021-10-26 09:20:00|236.15|233.75|235.87|233.47|236.2|233.8|235.87|233.47|0
1635240300000|2021-10-26 09:25:00|235.77|233.37|236.09|233.69|236.09|233.69|235.66|233.26|0
1635240600000|2021-10-26 09:30:00|235.98|233.58|235.98|233.58|236.2|233.8|235.98|233.58|0
1635240900000|2021-10-26 09:35:00|235.87|233.47|236.09|233.69|236.2|233.8|235.76|233.36|0
1635241200000|2021-10-26 09:40:00|236.2|233.8|236.41|234.01|236.85|234.45|236.09|233.69|0
1635241500000|2021-10-26 09:45:00|236.3|233.9|236.3|233.9|236.52|234.12|236.08|233.68|0
1635241800000|2021-10-26 09:50:00|236.41|234.01|235.75|233.35|236.41|234.01|235.75|233.35|0
1635242100000|2021-10-26 09:55:00|235.64|233.24|235.75|233.35|236.08|233.68|235.64|233.24|0
1635242400000|2021-10-26 10:00:00|235.86|233.46|235.75|233.35|235.86|233.46|235.53|233.13|0
1635242700000|2021-10-26 10:05:00|235.64|233.24|235.75|233.35|235.75|233.35|235.64|233.24|0
1635243000000|2021-10-26 10:10:00|235.64|233.24|235.64|233.24|235.86|233.46|235.53|233.13|0
1635243300000|2021-10-26 10:15:00|235.53|233.13|235.64|233.24|235.75|233.35|235.53|233.13|0
1635243600000|2021-10-26 10:20:00|235.74|233.34|236.29|233.89|236.29|233.89|235.74|233.34|0
1635243900000|2021-10-26 10:25:00|236.18|233.78|236.5|234.1|236.5|234.1|236.18|233.78|0
1635244200000|2021-10-26 10:30:00|236.61|234.21|236.72|234.32|236.83|234.43|236.5|234.1|0
1635244500000|2021-10-26 10:35:00|236.61|234.21|236.39|233.99|236.61|234.21|236.28|233.88|0
1635244800000|2021-10-26 10:40:00|236.5|234.1|236.5|234.1|236.61|234.21|236.39|233.99|0
1635245100000|2021-10-26 10:45:00|236.55|234.15|236.28|233.88|236.71|234.31|236.28|233.88|0
1635245400000|2021-10-26 10:50:00|236.33|233.93|236.17|233.77|236.49|234.09|235.95|233.55|0
1635245700000|2021-10-26 10:55:00|236.16|233.76|235.73|233.33|236.16|233.76|235.73|233.33|0
1635246000000|2021-10-26 11:00:00|235.84|233.44|235.73|233.33|235.95|233.55|235.73|233.33|0
1635246300000|2021-10-26 11:05:00|235.62|233.22|235.4|233|235.73|233.33|235.4|233|0
1635246600000|2021-10-26 11:10:00|235.29|232.89|235.4|233|235.4|233|235.07|232.67|0
1635246900000|2021-10-26 11:15:00|235.5|233.1|235.5|233.1|235.61|233.21|235.18|232.78|0
1635247200000|2021-10-26 11:20:00|235.61|233.21|235.5|233.1|235.61|233.21|235.39|232.99|0
1635247500000|2021-10-26 11:25:00|235.39|232.99|235.28|232.88|235.5|233.1|235.17|232.77|0
1635247800000|2021-10-26 11:30:00|235.39|232.99|235.5|233.1|235.5|233.1|235.17|232.77|0
1635248100000|2021-10-26 11:35:00|235.39|232.99|235.71|233.31|235.93|233.53|235.39|232.99|0
1635248400000|2021-10-26 11:40:00|235.82|233.42|235.93|233.53|235.93|233.53|235.82|233.42|0
1635248700000|2021-10-26 11:45:00|235.82|233.42|236.36|233.96|236.47|234.07|235.71|233.31|0
1635249000000|2021-10-26 11:50:00|236.25|233.85|236.25|233.85|236.47|234.07|236.03|233.63|0
1635249300000|2021-10-26 11:55:00|236.36|233.96|236.25|233.85|236.36|233.96|236.03|233.63|0
1635249600000|2021-10-26 12:00:00|236.14|233.74|236.47|234.07|236.47|234.07|236.03|233.63|0
1635249900000|2021-10-26 12:05:00|236.36|233.96|236.03|233.63|236.47|234.07|236.03|233.63|0
1635250200000|2021-10-26 12:10:00|235.92|233.52|235.59|233.19|235.92|233.52|235.59|233.19|0
1635250500000|2021-10-26 12:15:00|235.48|233.08|235.59|233.19|235.59|233.19|235.37|232.97|0
1635250800000|2021-10-26 12:20:00|235.7|233.3|236.24|233.84|236.35|233.95|235.7|233.3|0
1635251100000|2021-10-26 12:25:00|236.35|233.95|236.13|233.73|236.89|234.49|236.13|233.73|0
1635251400000|2021-10-26 12:30:00|236.02|233.62|236.02|233.62|236.13|233.73|235.8|233.4|0
1635251700000|2021-10-26 12:35:00|235.91|233.51|236.34|233.94|236.34|233.94|235.91|233.51|0
1635252000000|2021-10-26 12:40:00|236.45|234.05|236.23|233.83|236.45|234.05|236.02|233.62|0
1635252300000|2021-10-26 12:45:00|236.34|233.94|236.23|233.83|236.34|233.94|236.12|233.72|0
1635252600000|2021-10-26 12:50:00|236.34|233.94|236.34|233.94|236.45|234.05|236.23|233.83|0
1635252900000|2021-10-26 12:55:00|236.45|234.05|235.9|233.5|236.45|234.05|235.9|233.5|0
1635253200000|2021-10-26 13:00:00|235.79|233.39|235.79|233.39|236.23|233.83|235.68|233.28|0
1635253500000|2021-10-26 13:05:00|235.68|233.28|236.44|234.04|236.44|234.04|235.68|233.28|0
1635253800000|2021-10-26 13:10:00|236.33|233.93|236.55|234.15|236.66|234.26|236.22|233.82|0
1635254100000|2021-10-26 13:15:00|236.66|234.26|236.55|234.15|236.77|234.37|236.44|234.04|0
1635254400000|2021-10-26 13:20:00|236.49|234.09|236.22|233.82|236.65|234.25|236|233.6|0
1635254700000|2021-10-26 13:25:00|236.11|233.71|235.78|233.38|236.33|233.93|235.67|233.27|0
1635255000000|2021-10-26 13:30:00|235.45|233.05|235.12|232.72|237.42|235.02|234.69|232.29|0
1635255300000|2021-10-26 13:35:00|235.34|232.94|233.93|231.53|235.67|233.27|233.39|230.99|0
1635255600000|2021-10-26 13:40:00|234.25|231.85|233.71|231.31|234.69|232.29|233.06|230.66|0
1635255900000|2021-10-26 13:45:00|233.82|231.42|234.47|232.07|235.01|232.61|233.17|230.77|0
1635256200000|2021-10-26 13:50:00|234.36|231.96|234.57|232.17|235.01|232.61|233.82|231.42|0
1635256500000|2021-10-26 13:55:00|234.47|232.07|234.74|232.34|235.01|232.61|233.49|231.09|0
1635256800000|2021-10-26 14:00:00|234.57|232.17|233.81|231.41|235.55|233.15|233.49|231.09|0
1635257100000|2021-10-26 14:05:00|233.92|231.52|233.92|231.52|234.35|231.95|233.38|230.98|0
1635257400000|2021-10-26 14:10:00|234.03|231.63|233.58|231.18|234.03|231.63|232.3|229.9|0
1635257700000|2021-10-26 14:15:00|233.69|231.29|232.9|230.5|233.69|231.29|232.08|229.68|0
1635258000000|2021-10-26 14:20:00|232.8|230.4|232.58|230.18|233.01|230.61|232.05|229.65|0
1635258300000|2021-10-26 14:25:00|232.69|230.29|233.11|230.71|233.54|231.14|232.69|230.29|0
1635258600000|2021-10-26 14:30:00|233.22|230.82|233.11|230.71|233.87|231.47|232.79|230.39|0
1635258900000|2021-10-26 14:35:00|233.22|230.82|232.9|230.5|233.65|231.25|232.57|230.17|0
1635259200000|2021-10-26 14:40:00|233|230.6|234.51|232.11|234.72|232.32|232.79|230.39|0
1635259500000|2021-10-26 14:45:00|234.4|232|233.43|231.03|234.94|232.54|233|230.6|0
1635259800000|2021-10-26 14:50:00|233.54|231.14|232.68|230.28|233.54|231.14|232.35|229.95|0
1635260100000|2021-10-26 14:55:00|232.57|230.17|233.64|231.24|233.64|231.24|232.46|230.06|0
1635260400000|2021-10-26 15:00:00|233.32|230.92|234.18|231.78|234.18|231.78|232.78|230.38|0
1635260700000|2021-10-26 15:05:00|234.07|231.67|233.96|231.56|234.5|232.1|233.42|231.02|0
1635261000000|2021-10-26 15:10:00|233.85|231.45|233.85|231.45|233.96|231.56|233.42|231.02|0
1635261300000|2021-10-26 15:15:00|233.74|231.34|233.2|230.8|233.85|231.45|232.88|230.48|0
1635261600000|2021-10-26 15:20:00|233.09|230.69|232.99|230.59|233.2|230.8|232.77|230.37|0
1635261900000|2021-10-26 15:25:00|232.88|230.48|232.88|230.48|233.52|231.12|232.56|230.16|0
1635262200000|2021-10-26 15:30:00|232.55|230.15|236.54|234.14|236.87|234.47|232.55|230.15|0
1635262500000|2021-10-26 15:35:00|236.65|234.25|234.48|232.08|237.3|234.9|234.27|231.87|0
1635262800000|2021-10-26 15:40:00|234.59|232.19|234.48|232.08|234.81|232.41|234.05|231.65|0
1635263100000|2021-10-26 15:45:00|234.37|231.97|235.67|233.27|235.99|233.59|234.37|231.97|0
1635263400000|2021-10-26 15:50:00|235.78|233.38|235.77|233.37|236.64|234.24|235.67|233.27|0
1635263700000|2021-10-26 15:55:00|235.67|233.27|237.84|235.44|237.84|235.44|235.67|233.27|0
1635264000000|2021-10-26 16:00:00|237.73|235.33|239.91|237.51|239.91|237.51|237.29|234.89|0
1635264300000|2021-10-26 16:05:00|239.8|237.4|239.74|237.34|240.46|238.06|237.54|235.14|0
1635264600000|2021-10-26 16:10:00|239.85|237.45|238.1|235.7|240.07|237.67|238.1|235.7|0
1635264900000|2021-10-26 16:15:00|237.99|235.59|237.88|235.48|238.86|236.46|237.55|235.15|0
1635265200000|2021-10-26 16:20:00|237.77|235.37|237.88|235.48|239.08|236.68|237.77|235.37|0
1635265500000|2021-10-26 16:25:00|237.99|235.59|239.41|237.01|239.52|237.12|237.98|235.58|0
1635265800000|2021-10-26 16:30:00|239.3|236.9|239.07|236.67|239.95|237.55|238.64|236.24|0
1635266100000|2021-10-26 16:35:00|238.97|236.57|241.27|238.87|241.38|238.98|238.75|236.35|0
1635266400000|2021-10-26 16:40:00|241.16|238.76|241.71|239.31|242.26|239.86|241.16|238.76|0
1635266700000|2021-10-26 16:45:00|241.82|239.42|243.48|241.08|244.04|241.64|241.82|239.42|0
1635267000000|2021-10-26 16:50:00|243.37|240.97|244.14|241.74|244.14|241.74|242.48|240.08|0
1635267300000|2021-10-26 16:55:00|243.81|241.41|241.37|238.97|243.81|241.41|241.04|238.64|0
1635267600000|2021-10-26 17:00:00|241.48|239.08|241.1|238.7|242.15|239.75|241.04|238.64|0
1635267900000|2021-10-26 17:05:00|241.15|238.75|240.38|237.98|241.37|238.97|239.83|237.43|0
1635268200000|2021-10-26 17:10:00|240.44|238.04|240.93|238.53|242.03|239.63|240.44|238.04|0
1635268500000|2021-10-26 17:15:00|240.82|238.42|241.25|238.85|241.37|238.97|240.38|237.98|0
1635268800000|2021-10-26 17:20:00|241.14|238.74|242.03|239.63|242.91|240.51|240.59|238.19|0
1635269100000|2021-10-26 17:25:00|242.14|239.74|241.14|238.74|243.02|240.62|240.7|238.3|0
1635269400000|2021-10-26 17:30:00|241.36|238.96|239.16|236.76|241.47|239.07|239.05|236.65|0
1635269700000|2021-10-26 17:35:00|239.05|236.65|238.83|236.43|239.38|236.98|238.07|235.67|0
1635270000000|2021-10-26 17:40:00|238.72|236.32|240.42|238.02|240.48|238.08|238.61|236.21|0
1635270300000|2021-10-26 17:45:00|240.14|237.74|239.92|237.52|240.36|237.96|239.49|237.09|0
1635270600000|2021-10-26 17:50:00|240.03|237.63|239.92|237.52|240.14|237.74|239.37|236.97|0
1635270900000|2021-10-26 17:55:00|239.81|237.41|239.59|237.19|240.86|238.46|239.15|236.75|0
1635271200000|2021-10-26 18:00:00|239.48|237.08|238.49|236.09|239.48|237.08|238.17|235.77|0
1635271500000|2021-10-26 18:05:00|238.6|236.2|239.04|236.64|239.48|237.08|238.16|235.76|0
1635271800000|2021-10-26 18:10:00|239.15|236.75|238.38|235.98|239.7|237.3|238.38|235.98|0
1635272100000|2021-10-26 18:15:00|238.27|235.87|237.61|235.21|238.6|236.2|237.5|235.1|0
1635272400000|2021-10-26 18:20:00|237.72|235.32|237.72|235.32|238.27|235.87|237.5|235.1|0
1635272700000|2021-10-26 18:25:00|237.83|235.43|238.81|236.41|239.03|236.63|237.61|235.21|0
1635273000000|2021-10-26 18:30:00|238.7|236.3|237.83|235.43|238.7|236.3|237.17|234.77|0
1635273300000|2021-10-26 18:35:00|237.72|235.32|239.14|236.74|239.14|236.74|237.39|234.99|0
1635273600000|2021-10-26 18:40:00|239.25|236.85|239.9|237.5|239.9|237.5|238.81|236.41|0
1635273900000|2021-10-26 18:45:00|239.79|237.39|238.69|236.29|239.79|237.39|238.69|236.29|0
1635274200000|2021-10-26 18:50:00|238.8|236.4|239.02|236.62|239.46|237.06|238.58|236.18|0
1635274500000|2021-10-26 18:55:00|238.91|236.51|237.6|235.2|238.91|236.51|237.6|235.2|0
1635274800000|2021-10-26 19:00:00|237.49|235.09|236.72|234.32|238.47|236.07|236.72|234.32|0
1635275100000|2021-10-26 19:05:00|236.83|234.43|237.05|234.65|237.38|234.98|236.61|234.21|0
1635275400000|2021-10-26 19:10:00|236.94|234.54|237.59|235.19|238.25|235.85|236.72|234.32|0
1635275700000|2021-10-26 19:15:00|237.48|235.08|237.59|235.19|238.03|235.63|236.72|234.32|0
1635276000000|2021-10-26 19:20:00|237.48|235.08|237.7|235.3|238.24|235.84|237.05|234.65|0
1635276300000|2021-10-26 19:25:00|237.48|235.08|238.9|236.5|239.12|236.72|237.04|234.64|0
1635276600000|2021-10-26 19:30:00|239.01|236.61|238.02|235.62|239.01|236.61|237.69|235.29|0
1635276900000|2021-10-26 19:35:00|237.91|235.51|238.24|235.84|238.57|236.17|237.69|235.29|0
1635277200000|2021-10-26 19:40:00|238.13|235.73|237.09|234.69|238.78|236.38|237.04|234.64|0
1635277500000|2021-10-26 19:45:00|237.04|234.64|237.69|235.29|237.69|235.29|236.06|233.66|0
1635277800000|2021-10-26 19:50:00|238.01|235.61|239.54|237.14|240.31|237.91|238.01|235.61|0
1635278100000|2021-10-26 19:55:00|239.44|237.04|242.3|239.9|242.3|239.9|239.22|236.82|0
1635278400000|2021-10-26 20:00:00|242.52|240.12|241.96|239.56|242.96|240.56|241.52|239.12|0
1635278700000|2021-10-26 20:05:00|241.85|239.45|241.3|238.9|241.96|239.56|241.08|238.68|0
1635279000000|2021-10-26 20:10:00|241.41|239.01|241.85|239.45|242.18|239.78|241.19|238.79|0
1635279300000|2021-10-26 20:15:00|242.27|239.47|241.38|238.58|242.49|239.69|241.38|238.58|0
1635279600000|2021-10-26 20:20:00|241.49|238.69|241.71|238.91|241.94|239.14|241.38|238.58|0
1635279900000|2021-10-26 20:25:00|241.77|238.97|242.37|239.57|242.37|239.57|241.6|238.8|0
1635280200000|2021-10-26 20:30:00|242.48|239.68|242.59|239.79|242.71|239.91|242.26|239.46|0
1635280500000|2021-10-26 20:35:00|242.7|239.9|242.92|240.12|243.15|240.35|242.59|239.79|0
1635280800000|2021-10-26 20:40:00|242.7|239.9|242.92|240.12|242.92|240.12|242.7|239.9|0
1635281100000|2021-10-26 20:45:00|242.81|240.01|242.15|239.35|242.92|240.12|242.15|239.35|0
1635281400000|2021-10-26 20:50:00|242.03|239.23|243.14|240.34|243.25|240.45|242.03|239.23|0
1635281700000|2021-10-26 20:55:00|243.03|240.23|243.08|240.28|243.14|240.34|242.47|239.67|0
1635282000000|2021-10-26 21:00:00|243.04|240.24|242.65|239.85|243.05|240.25|242.59|239.79|0
1635282300000|2021-10-26 21:05:00|242.57|239.77|243.24|240.44|243.26|240.46|242.54|239.74|0
1635282600000|2021-10-26 21:10:00|242.84|240.04|242.99|240.19|242.99|240.19|242.66|239.86|0
1635282900000|2021-10-26 21:15:00|242.97|240.17|242.76|239.96|243|240.2|242.68|239.88|0
1635283200000|2021-10-26 21:20:00|242.81|240.01|242.76|239.96|242.81|240.01|242.74|239.94|0
1635283500000|2021-10-26 21:25:00|242.74|239.94|242.67|239.87|242.74|239.94|242.66|239.86|0
1635283800000|2021-10-26 21:30:00|242.61|239.81|242.59|239.79|242.7|239.9|242.54|239.74|0
1635284100000|2021-10-26 21:35:00|242.72|239.92|242.65|239.85|242.74|239.94|242.59|239.79|0
1635284400000|2021-10-26 21:40:00|242.64|239.84|242.86|240.06|242.96|240.16|242.61|239.81|0
1635284700000|2021-10-26 21:45:00|242.84|240.04|242.79|239.99|242.84|240.04|242.79|239.99|0
1635285000000|2021-10-26 21:50:00|242.73|239.93|242.77|239.97|242.84|240.04|242.73|239.93|0
1635285300000|2021-10-26 21:55:00|242.79|239.99|242.85|240.05|242.93|240.13|242.74|239.94|0
1635285600000|2021-10-26 22:00:00|242.84|240.04|242.45|239.65|242.84|240.04|241.9|239.1|0
1635285900000|2021-10-26 22:05:00|242.34|239.54|241.56|238.76|242.45|239.65|241.45|238.65|0
1635286200000|2021-10-26 22:10:00|241.45|238.65|241.12|238.32|241.67|238.87|241.12|238.32|0
1635286500000|2021-10-26 22:15:00|241.07|238.27|240.79|237.99|241.45|238.65|240.79|237.99|0
1635286800000|2021-10-26 22:20:00|240.68|237.88|241.01|238.21|241.12|238.32|240.13|237.33|0
1635287100000|2021-10-26 22:25:00|240.95|238.15|240.34|237.54|241.34|238.54|240.23|237.43|0
1635287400000|2021-10-26 22:30:00|240.45|237.65|240.34|237.54|240.56|237.76|240.01|237.21|0
1635287700000|2021-10-26 22:35:00|240.23|237.43|240.23|237.43|240.4|237.6|240.12|237.32|0
1635288000000|2021-10-26 22:40:00|240.12|237.32|239.79|236.99|240.12|237.32|239.57|236.77|0
1635288300000|2021-10-26 22:45:00|239.68|236.88|239.73|236.93|240.01|237.21|239.46|236.66|0
1635288600000|2021-10-26 22:50:00|239.79|236.99|240.11|237.31|240.22|237.42|239.67|236.87|0
1635288900000|2021-10-26 22:55:00|240|237.2|240.11|237.31|240.22|237.42|239.95|237.15|0
1635289200000|2021-10-26 23:00:00|240.22|237.42|239.67|236.87|240.22|237.42|239.56|236.76|0
1635289500000|2021-10-26 23:05:00|239.89|237.09|240.33|237.53|240.33|237.53|239.89|237.09|0
1635289800000|2021-10-26 23:10:00|240.22|237.42|240.22|237.42|240.33|237.53|239.89|237.09|0
1635290100000|2021-10-26 23:15:00|240.27|237.47|240.21|237.41|240.32|237.52|240.1|237.3|0
1635290400000|2021-10-26 23:20:00|240.1|237.3|239.94|237.14|240.32|237.52|239.77|236.97|0
1635290700000|2021-10-26 23:25:00|239.99|237.19|239.99|237.19|239.99|237.19|239.66|236.86|0
1635291000000|2021-10-26 23:30:00|239.88|237.08|239.22|236.42|239.88|237.08|238.89|236.09|0
1635291300000|2021-10-26 23:35:00|239.11|236.31|239.66|236.86|239.66|236.86|239.11|236.31|0
1635291600000|2021-10-26 23:40:00|239.77|236.97|241.64|238.84|241.64|238.84|239.77|236.97|0
1635291900000|2021-10-26 23:45:00|241.53|238.73|239.76|236.96|241.53|238.73|239.76|236.96|0
1635292200000|2021-10-26 23:50:00|239.65|236.85|240.09|237.29|240.09|237.29|239.43|236.63|0
1635292500000|2021-10-26 23:55:00|240.15|237.35|240.37|237.57|240.37|237.57|239.87|237.07|0
1635292800000|2021-10-27 00:00:00|240.31|237.51|239.65|236.85|240.75|237.95|239.43|236.63|0
1635293100000|2021-10-27 00:05:00|239.54|236.74|240.63|237.83|240.63|237.83|239.48|236.68|0
1635293400000|2021-10-27 00:10:00|240.52|237.72|240.36|237.56|240.63|237.83|239.75|236.95|0
1635293700000|2021-10-27 00:15:00|240.41|237.61|240.74|237.94|241.07|238.27|239.75|236.95|0
1635294000000|2021-10-27 00:20:00|240.91|238.11|240.74|237.94|240.96|238.16|240.47|237.67|0
1635294300000|2021-10-27 00:25:00|240.85|238.05|240.52|237.72|241.29|238.49|240.41|237.61|0
1635294600000|2021-10-27 00:30:00|240.63|237.83|241.28|238.48|241.4|238.6|239.86|237.06|0
1635294900000|2021-10-27 00:35:00|241.34|238.54|241.83|239.03|242.06|239.26|241.28|238.48|0
1635295200000|2021-10-27 00:40:00|241.72|238.92|241.89|239.09|242.16|239.36|241.28|238.48|0
1635295500000|2021-10-27 00:45:00|241.94|239.14|241.72|238.92|242.16|239.36|241.61|238.81|0
1635295800000|2021-10-27 00:50:00|241.83|239.03|242.27|239.47|242.71|239.91|241.72|238.92|0
1635296100000|2021-10-27 00:55:00|242.33|239.53|242.49|239.69|242.49|239.69|241.94|239.14|0
1635296400000|2021-10-27 01:00:00|242.38|239.58|241.6|238.8|242.82|240.02|241.6|238.8|0
1635296700000|2021-10-27 01:05:00|241.55|238.75|241.82|239.02|242.04|239.24|241.49|238.69|0
1635297000000|2021-10-27 01:10:00|241.93|239.13|241.93|239.13|242.04|239.24|241.82|239.02|0
1635297300000|2021-10-27 01:15:00|241.82|239.02|242.59|239.79|242.59|239.79|241.82|239.02|0
1635297600000|2021-10-27 01:20:00|242.65|239.85|242.26|239.46|242.81|240.01|242.04|239.24|0
1635297900000|2021-10-27 01:25:00|242.15|239.35|242.26|239.46|242.48|239.68|242.04|239.24|0
1635298200000|2021-10-27 01:30:00|242.2|239.4|242.31|239.51|242.59|239.79|242.15|239.35|0
1635298500000|2021-10-27 01:35:00|242.37|239.57|242.14|239.34|242.48|239.68|242.14|239.34|0
1635298800000|2021-10-27 01:40:00|242.25|239.45|242.53|239.73|242.58|239.78|241.81|239.01|0
1635299100000|2021-10-27 01:45:00|242.58|239.78|243.47|240.67|243.8|241|242.58|239.78|0
1635299400000|2021-10-27 01:50:00|243.58|240.78|243.47|240.67|243.69|240.89|243.36|240.56|0
1635299700000|2021-10-27 01:55:00|243.35|240.55|243.58|240.78|243.69|240.89|243.24|240.44|0
1635300000000|2021-10-27 02:00:00|243.57|240.77|242.69|239.89|243.57|240.77|242.58|239.78|0
1635300300000|2021-10-27 02:05:00|242.58|239.78|242.68|239.88|242.8|240|242.46|239.66|0
1635300600000|2021-10-27 02:10:00|242.74|239.94|242.24|239.44|242.79|239.99|241.91|239.11|0
1635300900000|2021-10-27 02:15:00|242.35|239.55|242.35|239.55|242.57|239.77|242.19|239.39|0
1635301200000|2021-10-27 02:20:00|242.3|239.5|242.46|239.66|242.63|239.83|242.3|239.5|0
1635301500000|2021-10-27 02:25:00|242.4|239.6|242.51|239.71|242.79|239.99|242.23|239.43|0
1635301800000|2021-10-27 02:30:00|242.68|239.88|242.9|240.1|243.01|240.21|242.57|239.77|0
1635302100000|2021-10-27 02:35:00|242.79|239.99|242.78|239.98|243.01|240.21|242.67|239.87|0
1635302400000|2021-10-27 02:40:00|242.89|240.09|242.89|240.09|242.89|240.09|242.67|239.87|0
1635302700000|2021-10-27 02:45:00|242.78|239.98|242.67|239.87|243|240.2|242.67|239.87|0
1635303000000|2021-10-27 02:50:00|242.78|239.98|242.78|239.98|242.78|239.98|242.34|239.54|0
1635303300000|2021-10-27 02:55:00|242.67|239.87|242.33|239.53|242.67|239.87|242|239.2|0
1635303600000|2021-10-27 03:00:00|242.22|239.42|241.78|238.98|242.22|239.42|241.67|238.87|0
1635303900000|2021-10-27 03:05:00|241.56|238.76|241.67|238.87|241.78|238.98|241.45|238.65|0
1635304200000|2021-10-27 03:10:00|241.61|238.81|241.66|238.86|242|239.2|241.44|238.64|0
1635304500000|2021-10-27 03:15:00|241.77|238.97|241.66|238.86|241.88|239.08|241.55|238.75|0
1635304800000|2021-10-27 03:20:00|241.61|238.81|241.77|238.97|241.88|239.08|241.44|238.64|0
1635305100000|2021-10-27 03:25:00|241.72|238.92|241.77|238.97|241.88|239.08|241.55|238.75|0
1635305400000|2021-10-27 03:30:00|241.88|239.08|241.88|239.08|242.1|239.3|241.83|239.03|0
1635305700000|2021-10-27 03:35:00|241.99|239.19|242.43|239.63|242.43|239.63|241.93|239.13|0
1635306000000|2021-10-27 03:40:00|242.37|239.57|242.31|239.51|242.54|239.74|242.2|239.4|0
1635306300000|2021-10-27 03:45:00|242.26|239.46|242.2|239.4|242.31|239.51|242.09|239.29|0
1635306600000|2021-10-27 03:50:00|242.09|239.29|241.98|239.18|242.09|239.29|241.98|239.18|0
1635306900000|2021-10-27 03:55:00|241.93|239.13|242.09|239.29|242.15|239.35|241.87|239.07|0
1635307200000|2021-10-27 04:00:00|242.03|239.23|241.75|238.95|242.09|239.29|241.75|238.95|0
1635307500000|2021-10-27 04:05:00|241.86|239.06|241.97|239.17|242.09|239.29|241.86|239.06|0
1635307800000|2021-10-27 04:10:00|241.92|239.12|241.86|239.06|241.97|239.17|241.86|239.06|0
1635308100000|2021-10-27 04:15:00|241.92|239.12|241.75|238.95|241.92|239.12|241.64|238.84|0
1635308400000|2021-10-27 04:20:00|241.64|238.84|241.75|238.95|241.75|238.95|241.53|238.73|0
1635308700000|2021-10-27 04:25:00|241.86|239.06|241.63|238.83|241.86|239.06|241.63|238.83|0
1635309000000|2021-10-27 04:30:00|241.74|238.94|241.52|238.72|241.74|238.94|241.52|238.72|0
1635309300000|2021-10-27 04:35:00|241.58|238.78|241.74|238.94|241.74|238.94|241.52|238.72|0
1635309600000|2021-10-27 04:40:00|241.63|238.83|241.52|238.72|241.74|238.94|241.41|238.61|0
1635309900000|2021-10-27 04:45:00|241.63|238.83|241.19|238.39|241.63|238.83|241.08|238.28|0
1635310200000|2021-10-27 04:50:00|241.18|238.38|241.02|238.22|241.18|238.38|241.02|238.22|0
1635310500000|2021-10-27 04:55:00|240.96|238.16|240.96|238.16|241.18|238.38|240.96|238.16|0
1635310800000|2021-10-27 05:00:00|241.07|238.27|240.85|238.05|241.07|238.27|240.41|237.61|0
1635311100000|2021-10-27 05:05:00|240.74|237.94|241.18|238.38|241.18|238.38|240.63|237.83|0
1635311400000|2021-10-27 05:10:00|241.29|238.49|240.62|237.82|241.29|238.49|240.51|237.71|0
1635311700000|2021-10-27 05:15:00|240.51|237.71|240.68|237.88|240.84|238.04|240.51|237.71|0
1635312000000|2021-10-27 05:20:00|240.79|237.99|240.84|238.04|240.95|238.15|240.73|237.93|0
1635312300000|2021-10-27 05:25:00|240.73|237.93|240.29|237.49|240.84|238.04|240.29|237.49|0
1635312600000|2021-10-27 05:30:00|240.35|237.55|240.18|237.38|240.51|237.71|240.18|237.38|0
1635312900000|2021-10-27 05:35:00|240.07|237.27|240.28|237.48|240.51|237.71|240.01|237.21|0
1635313200000|2021-10-27 05:40:00|240.39|237.59|239.95|237.15|240.39|237.59|239.95|237.15|0
1635313500000|2021-10-27 05:45:00|240.06|237.26|240.06|237.26|240.17|237.37|239.95|237.15|0
1635313800000|2021-10-27 05:50:00|239.95|237.15|239.18|236.38|240.06|237.26|239.07|236.27|0
1635314100000|2021-10-27 05:55:00|239.24|236.44|239.02|236.22|239.4|236.6|238.96|236.16|0
1635314400000|2021-10-27 06:00:00|238.85|236.05|239.73|236.93|239.84|237.04|238.85|236.05|0
1635314700000|2021-10-27 06:05:00|239.78|236.98|240.05|237.25|240.16|237.36|239.51|236.71|0
1635315000000|2021-10-27 06:10:00|240.16|237.36|240.27|237.47|240.27|237.47|240|237.2|0
1635315300000|2021-10-27 06:15:00|240.38|237.58|239.94|237.14|240.6|237.8|239.83|237.03|0
1635315600000|2021-10-27 06:20:00|239.89|237.09|239.5|236.7|239.94|237.14|239.5|236.7|0
1635315900000|2021-10-27 06:25:00|239.61|236.81|239.77|236.97|239.77|236.97|239.39|236.59|0
1635316200000|2021-10-27 06:30:00|239.72|236.92|239.71|236.91|239.94|237.14|239.61|236.81|0
1635316500000|2021-10-27 06:35:00|239.77|236.97|239.6|236.8|239.82|237.02|239.38|236.58|0
1635316800000|2021-10-27 06:40:00|239.71|236.91|239.6|236.8|239.71|236.91|239.38|236.58|0
1635317100000|2021-10-27 06:45:00|239.71|236.91|239.6|236.8|239.71|236.91|239.27|236.47|0
1635317400000|2021-10-27 06:50:00|239.49|236.69|239.65|236.85|239.65|236.85|239.27|236.47|0
1635317700000|2021-10-27 06:55:00|239.71|236.91|239.92|237.12|240.36|237.56|239.6|236.8|0
1635318000000|2021-10-27 07:00:00|239.59|236.79|238.28|235.48|239.92|237.12|238.06|235.26|0
1635318300000|2021-10-27 07:05:00|238.3|235.9|238.08|235.68|238.3|235.9|237.1|234.7|0
1635318600000|2021-10-27 07:10:00|238.3|235.9|238.51|236.11|239.06|236.66|238.3|235.9|0
1635318900000|2021-10-27 07:15:00|238.4|236|238.07|235.67|238.62|236.22|237.75|235.35|0
1635319200000|2021-10-27 07:20:00|237.96|235.56|238.84|236.44|238.84|236.44|237.85|235.45|0
1635319500000|2021-10-27 07:25:00|238.73|236.33|239.05|236.65|239.11|236.71|238.51|236.11|0
1635319800000|2021-10-27 07:30:00|239.16|236.76|238.61|236.21|239.16|236.76|238.61|236.21|0
1635320100000|2021-10-27 07:35:00|238.72|236.32|239.27|236.87|239.27|236.87|238.5|236.1|0
1635320400000|2021-10-27 07:40:00|239.16|236.76|239.05|236.65|239.38|236.98|238.94|236.54|0
1635320700000|2021-10-27 07:45:00|239.16|236.76|238.94|236.54|239.16|236.76|238.61|236.21|0
1635321000000|2021-10-27 07:50:00|238.83|236.43|238.82|236.42|239.15|236.75|238.72|236.32|0
1635321300000|2021-10-27 07:55:00|238.77|236.37|238.71|236.31|238.93|236.53|238.71|236.31|0
1635321600000|2021-10-27 08:00:00|238.6|236.2|238.71|236.31|238.82|236.42|238.28|235.88|0
1635321900000|2021-10-27 08:05:00|238.93|236.53|237.94|235.54|238.93|236.53|237.84|235.44|0
1635322200000|2021-10-27 08:10:00|237.83|235.43|238.6|236.2|238.6|236.2|237.73|235.33|0
1635322500000|2021-10-27 08:15:00|238.49|236.09|239.14|236.74|239.47|237.07|238.49|236.09|0
1635322800000|2021-10-27 08:20:00|239.03|236.63|238.81|236.41|239.25|236.85|238.59|236.19|0
1635323100000|2021-10-27 08:25:00|238.76|236.36|239.2|236.8|239.25|236.85|238.7|236.3|0
1635323400000|2021-10-27 08:30:00|239.14|236.74|239.8|237.4|239.91|237.51|239.03|236.63|0
1635323700000|2021-10-27 08:35:00|239.69|237.29|239.74|237.34|239.8|237.4|239.47|237.07|0
1635324000000|2021-10-27 08:40:00|239.79|237.39|240.67|238.27|240.89|238.49|239.79|237.39|0
1635324300000|2021-10-27 08:45:00|240.62|238.22|240.67|238.27|240.78|238.38|240.12|237.72|0
1635324600000|2021-10-27 08:50:00|240.62|238.22|241.55|239.15|241.55|239.15|240.45|238.05|0
1635324900000|2021-10-27 08:55:00|241.44|239.04|241.88|239.48|241.99|239.59|240.89|238.49|0
1635325200000|2021-10-27 09:00:00|241.77|239.37|243.1|240.7|244.88|242.48|241.77|239.37|0
1635325500000|2021-10-27 09:05:00|243.21|240.81|244.65|242.25|244.65|242.25|243.04|240.64|0
1635325800000|2021-10-27 09:10:00|244.76|242.36|243.2|240.8|244.88|242.48|243.2|240.8|0
1635326100000|2021-10-27 09:15:00|243.32|240.92|242.65|240.25|243.43|241.03|242.43|240.03|0
1635326400000|2021-10-27 09:20:00|242.76|240.36|243.15|240.75|243.53|241.13|242.54|240.14|0
1635326700000|2021-10-27 09:25:00|243.09|240.69|243.09|240.69|243.26|240.86|242.2|239.8|0
1635327000000|2021-10-27 09:30:00|243.2|240.8|243.2|240.8|243.42|241.02|242.37|239.97|0
1635327300000|2021-10-27 09:35:00|243.25|240.85|243.86|241.46|244.59|242.19|243.25|240.85|0
1635327600000|2021-10-27 09:40:00|243.75|241.35|243.58|241.18|243.97|241.57|242.97|240.57|0
1635327900000|2021-10-27 09:45:00|243.64|241.24|244.3|241.9|244.53|242.13|243.64|241.24|0
1635328200000|2021-10-27 09:50:00|244.08|241.68|244.52|242.12|244.64|242.24|243.52|241.12|0
1635328500000|2021-10-27 09:55:00|244.64|242.24|244.19|241.79|244.75|242.35|243.97|241.57|0
1635328800000|2021-10-27 10:00:00|244.08|241.68|243.74|241.34|244.3|241.9|243.63|241.23|0
1635329100000|2021-10-27 10:05:00|243.8|241.4|243.29|240.89|243.85|241.45|243.18|240.78|0
1635329400000|2021-10-27 10:10:00|243.18|240.78|242.85|240.45|243.4|241|242.85|240.45|0
1635329700000|2021-10-27 10:15:00|242.74|240.34|243.24|240.84|243.51|241.11|242.74|240.34|0
1635330000000|2021-10-27 10:20:00|243.29|240.89|242.96|240.56|243.73|241.33|242.79|240.39|0
1635330300000|2021-10-27 10:25:00|243.01|240.61|243.06|240.66|243.18|240.78|242.73|240.33|0
1635330600000|2021-10-27 10:30:00|242.95|240.55|242.07|239.67|242.95|240.55|242.07|239.67|0
1635330900000|2021-10-27 10:35:00|242.01|239.61|242.28|239.88|242.51|240.11|241.95|239.55|0
1635331200000|2021-10-27 10:40:00|242.34|239.94|242.73|240.33|242.73|240.33|242.28|239.88|0
1635331500000|2021-10-27 10:45:00|242.84|240.44|244.17|241.77|244.28|241.88|242.84|240.44|0
1635331800000|2021-10-27 10:50:00|244.06|241.66|244.84|242.44|245.39|242.99|244.06|241.66|0
1635332100000|2021-10-27 10:55:00|244.5|242.1|244.16|241.76|244.72|242.32|243.94|241.54|0
1635332400000|2021-10-27 11:00:00|244.05|241.65|242.61|240.21|244.05|241.65|242.5|240.1|0
1635332700000|2021-10-27 11:05:00|242.72|240.32|242.61|240.21|242.94|240.54|242.16|239.76|0
1635333000000|2021-10-27 11:10:00|242.72|240.32|242.49|240.09|242.83|240.43|241.83|239.43|0
1635333300000|2021-10-27 11:15:00|242.44|240.04|242.16|239.76|242.93|240.53|242.11|239.71|0
1635333600000|2021-10-27 11:20:00|242.27|239.87|241.82|239.42|242.38|239.98|241.82|239.42|0
1635333900000|2021-10-27 11:25:00|242.05|239.65|242.15|239.75|242.27|239.87|241.6|239.2|0
1635334200000|2021-10-27 11:30:00|242.04|239.64|242.04|239.64|242.38|239.98|241.38|238.98|0
1635334500000|2021-10-27 11:35:00|242.15|239.75|242.48|240.08|242.48|240.08|241.93|239.53|0
1635334800000|2021-10-27 11:40:00|242.59|240.19|242.37|239.97|242.81|240.41|242.15|239.75|0
1635335100000|2021-10-27 11:45:00|242.26|239.86|242.92|240.52|242.92|240.52|242.04|239.64|0
1635335400000|2021-10-27 11:50:00|243.03|240.63|242.81|240.41|243.03|240.63|242.26|239.86|0
1635335700000|2021-10-27 11:55:00|242.7|240.3|243.92|241.52|244.03|241.63|242.59|240.19|0
1635336000000|2021-10-27 12:00:00|243.87|241.47|243.81|241.41|244.14|241.74|243.58|241.18|0
1635336300000|2021-10-27 12:05:00|243.92|241.52|243.14|240.74|243.92|241.52|242.91|240.51|0
1635336600000|2021-10-27 12:10:00|243.03|240.63|242.69|240.29|243.47|241.07|242.69|240.29|0
1635336900000|2021-10-27 12:15:00|242.47|240.07|242.25|239.85|242.47|240.07|242.14|239.74|0
1635337200000|2021-10-27 12:20:00|242.36|239.96|242.24|239.84|242.47|240.07|241.69|239.29|0
1635337500000|2021-10-27 12:25:00|242.13|239.73|241.3|238.9|242.58|240.18|241.14|238.74|0
1635337800000|2021-10-27 12:30:00|241.36|238.96|240.36|237.96|241.58|239.18|239.81|237.41|0
1635338100000|2021-10-27 12:35:00|240.47|238.07|239.92|237.52|240.58|238.18|239.26|236.86|0
1635338400000|2021-10-27 12:40:00|240.03|237.63|240.25|237.85|240.36|237.96|239.81|237.41|0
1635338700000|2021-10-27 12:45:00|240.14|237.74|240.14|237.74|240.47|238.07|240.03|237.63|0
1635339000000|2021-10-27 12:50:00|240.25|237.85|241.13|238.73|241.13|238.73|240.14|237.74|0
1635339300000|2021-10-27 12:55:00|241.02|238.62|240.13|237.73|241.13|238.73|239.91|237.51|0
1635339600000|2021-10-27 13:00:00|240.02|237.62|240.13|237.73|240.24|237.84|239.69|237.29|0
1635339900000|2021-10-27 13:05:00|240.02|237.62|240.02|237.62|240.35|237.95|239.58|237.18|0
1635340200000|2021-10-27 13:10:00|239.91|237.51|239.58|237.18|240.13|237.73|239.58|237.18|0
1635340500000|2021-10-27 13:15:00|239.47|237.07|239.47|237.07|239.8|237.4|239.14|236.74|0
1635340800000|2021-10-27 13:20:00|239.69|237.29|240.01|237.61|240.12|237.72|239.57|237.17|0
1635341100000|2021-10-27 13:25:00|239.9|237.5|239.9|237.5|240.45|238.05|239.46|237.06|0
1635341400000|2021-10-27 13:30:00|240.01|237.61|242.13|239.73|242.68|240.28|238.69|236.29|0
1635341700000|2021-10-27 13:35:00|242.24|239.84|242.57|240.17|244.24|241.84|242.13|239.73|0
1635342000000|2021-10-27 13:40:00|242.68|240.28|238.92|236.52|242.68|240.28|238.92|236.52|0
1635342300000|2021-10-27 13:45:00|239.47|237.07|238.48|236.08|239.47|237.07|237.28|234.88|0
1635342600000|2021-10-27 13:50:00|238.37|235.97|237.6|235.2|239.8|237.4|237.6|235.2|0
1635342900000|2021-10-27 13:55:00|237.71|235.31|236.84|234.44|238.48|236.08|236.68|234.28|0
1635343200000|2021-10-27 14:00:00|236.62|234.22|239.16|236.76|240.04|237.64|231.07|228.67|0
1635343500000|2021-10-27 14:05:00|239.27|236.87|239.27|236.87|241.48|239.08|238.94|236.54|0
1635343800000|2021-10-27 14:10:00|239.38|236.98|239.93|237.53|240.04|237.64|238.39|235.99|0
1635344100000|2021-10-27 14:15:00|240.15|237.75|241.25|238.85|242.14|239.74|240.04|237.64|0
1635344400000|2021-10-27 14:20:00|241.36|238.96|241.19|238.79|241.97|239.57|240.2|237.8|0
1635344700000|2021-10-27 14:25:00|241.3|238.9|242.74|240.34|243.51|241.11|240.75|238.35|0
1635345000000|2021-10-27 14:30:00|243.18|240.78|241.19|238.79|243.51|241.11|240.86|238.46|0
1635345300000|2021-10-27 14:35:00|241.3|238.9|241.63|239.23|242.85|240.45|241.3|238.9|0
1635345600000|2021-10-27 14:40:00|241.52|239.12|242.18|239.78|242.95|240.55|241.3|238.9|0
1635345900000|2021-10-27 14:45:00|242.29|239.89|243.05|240.65|243.72|241.32|240.79|238.39|0
1635346200000|2021-10-27 14:50:00|243.16|240.76|241.73|239.33|243.49|241.09|241.61|239.21|0
1635346500000|2021-10-27 14:55:00|241.84|239.44|243.94|241.54|244.6|242.2|241.06|238.66|0
1635346800000|2021-10-27 15:00:00|244.16|241.76|242.27|239.87|244.33|241.93|242.16|239.76|0
1635347100000|2021-10-27 15:05:00|242.16|239.76|241.72|239.32|242.27|239.87|241.17|238.77|0
1635347400000|2021-10-27 15:10:00|241.61|239.21|240.84|238.44|242.38|239.98|240.73|238.33|0
1635347700000|2021-10-27 15:15:00|240.95|238.55|240.94|238.54|241.94|239.54|240.72|238.32|0
1635348000000|2021-10-27 15:20:00|241.16|238.76|242.38|239.98|242.6|240.2|240.72|238.32|0
1635348300000|2021-10-27 15:25:00|242.27|239.87|241.93|239.53|243.15|240.75|241.49|239.09|0
1635348600000|2021-10-27 15:30:00|242.04|239.64|241.32|238.92|243.04|240.64|241.32|238.92|0
1635348900000|2021-10-27 15:35:00|241.43|239.03|241.43|239.03|242.76|240.36|241.32|238.92|0
1635349200000|2021-10-27 15:40:00|241.32|238.92|241.76|239.36|241.76|239.36|240.55|238.15|0
1635349500000|2021-10-27 15:45:00|241.65|239.25|242.76|240.36|242.76|240.36|241.65|239.25|0
1635349800000|2021-10-27 15:50:00|242.64|240.24|242.64|240.24|242.98|240.58|242.2|239.8|0
1635350100000|2021-10-27 15:55:00|242.75|240.35|242.42|240.02|243.31|240.91|241.65|239.25|0
1635350400000|2021-10-27 16:00:00|242.2|239.8|243.36|240.96|243.36|240.96|241.98|239.58|0
1635350700000|2021-10-27 16:05:00|243.47|241.07|242.47|240.07|243.58|241.18|241.81|239.41|0
1635351000000|2021-10-27 16:10:00|242.25|239.85|241.25|238.85|242.25|239.85|241.03|238.63|0
1635351300000|2021-10-27 16:15:00|241.14|238.74|240.59|238.19|241.58|239.18|240.59|238.19|0
1635351600000|2021-10-27 16:20:00|240.7|238.3|241.25|238.85|241.25|238.85|240.48|238.08|0
1635351900000|2021-10-27 16:25:00|241.14|238.74|241.25|238.85|241.58|239.18|241.03|238.63|0
1635352200000|2021-10-27 16:30:00|241.14|238.74|242.35|239.95|242.46|240.06|241.14|238.74|0
1635352500000|2021-10-27 16:35:00|242.24|239.84|242.68|240.28|243.01|240.61|242.02|239.62|0
1635352800000|2021-10-27 16:40:00|242.57|240.17|241.79|239.39|243.01|240.61|241.57|239.17|0
1635353100000|2021-10-27 16:45:00|241.9|239.5|242.12|239.72|242.67|240.27|241.46|239.06|0
1635353400000|2021-10-27 16:50:00|242.23|239.83|242.12|239.72|242.45|240.05|241.57|239.17|0
1635353700000|2021-10-27 16:55:00|242.23|239.83|241.79|239.39|242.51|240.11|241.46|239.06|0
1635354000000|2021-10-27 17:00:00|241.68|239.28|241.67|239.27|242.23|239.83|240.9|238.5|0
1635354300000|2021-10-27 17:05:00|241.78|239.38|240.35|237.95|241.78|239.38|240.13|237.73|0
1635354600000|2021-10-27 17:10:00|240.46|238.06|239.47|237.07|240.79|238.39|239.36|236.96|0
1635354900000|2021-10-27 17:15:00|239.58|237.18|239.99|237.59|241.14|238.74|239.47|237.07|0
1635355200000|2021-10-27 17:20:00|240.1|237.7|239.33|236.93|240.1|237.7|239.22|236.82|0
1635355500000|2021-10-27 17:25:00|239.22|236.82|239.65|237.25|239.65|237.25|239.11|236.71|0
1635355800000|2021-10-27 17:30:00|239.54|237.14|240.31|237.91|240.31|237.91|239.33|236.93|0
1635356100000|2021-10-27 17:35:00|240.26|237.86|239.43|237.03|240.31|237.91|239.32|236.92|0
1635356400000|2021-10-27 17:40:00|239.32|236.92|239.21|236.81|239.54|237.14|239.21|236.81|0
1635356700000|2021-10-27 17:45:00|239.32|236.92|240.08|237.68|240.08|237.68|239.1|236.7|0
1635357000000|2021-10-27 17:50:00|239.97|237.57|239.43|237.03|240.3|237.9|239.43|237.03|0
1635357300000|2021-10-27 17:55:00|239.32|236.92|238.77|236.37|239.32|236.92|238.77|236.37|0
1635357600000|2021-10-27 18:00:00|238.88|236.48|238.98|236.58|239.53|237.13|238.88|236.48|0
1635357900000|2021-10-27 18:05:00|238.87|236.47|238.87|236.47|239.53|237.13|238.87|236.47|0
1635358200000|2021-10-27 18:10:00|238.98|236.58|238.22|235.82|238.98|236.58|238.11|235.71|0
1635358500000|2021-10-27 18:15:00|238.33|235.93|238.43|236.03|238.76|236.36|238.22|235.82|0
1635358800000|2021-10-27 18:20:00|238.32|235.92|238.54|236.14|238.87|236.47|238.32|235.92|0
1635359100000|2021-10-27 18:25:00|238.65|236.25|239.74|237.34|239.96|237.56|238.54|236.14|0
1635359400000|2021-10-27 18:30:00|239.63|237.23|240.4|238|241.17|238.77|239.52|237.12|0
1635359700000|2021-10-27 18:35:00|240.51|238.11|240.5|238.1|241.16|238.76|240.17|237.77|0
1635360000000|2021-10-27 18:40:00|240.39|237.99|240.83|238.43|241.05|238.65|240.06|237.66|0
1635360300000|2021-10-27 18:45:00|240.94|238.54|240.94|238.54|241.27|238.87|240.61|238.21|0
1635360600000|2021-10-27 18:50:00|240.83|238.43|241.38|238.98|241.38|238.98|240.72|238.32|0
1635360900000|2021-10-27 18:55:00|241.49|239.09|242.86|240.46|242.86|240.46|241.49|239.09|0
1635361200000|2021-10-27 19:00:00|242.97|240.57|243.3|240.9|243.41|241.01|242.64|240.24|0
1635361500000|2021-10-27 19:05:00|243.19|240.79|244.19|241.79|244.19|241.79|242.97|240.57|0
1635361800000|2021-10-27 19:10:00|244.41|242.01|248.47|246.07|248.47|246.07|244.08|241.68|0
1635362100000|2021-10-27 19:15:00|248.58|246.18|251.58|249.18|251.58|249.18|247.8|245.4|0
1635362400000|2021-10-27 19:20:00|251.47|249.07|249.34|246.94|251.92|249.52|249.34|246.94|0
1635362700000|2021-10-27 19:25:00|249.45|247.05|248.5|246.1|249.9|247.5|248|245.6|0
1635363000000|2021-10-27 19:30:00|248.44|246.04|249.44|247.04|250.68|248.28|248.44|246.04|0
1635363300000|2021-10-27 19:35:00|249.67|247.27|248.55|246.15|250.45|248.05|248.44|246.04|0
1635363600000|2021-10-27 19:40:00|248.77|246.37|249.22|246.82|250.11|247.71|248.33|245.93|0
1635363900000|2021-10-27 19:45:00|249.44|247.04|251.68|249.28|251.68|249.28|248.77|246.37|0
1635364200000|2021-10-27 19:50:00|251.91|249.51|253.38|250.98|253.38|250.98|251.23|248.83|0
1635364500000|2021-10-27 19:55:00|253.15|250.75|255.51|253.11|255.74|253.34|251.29|248.89|0
1635364800000|2021-10-27 20:00:00|255.4|253|254.83|252.43|255.63|253.23|254.15|251.75|0
1635365100000|2021-10-27 20:05:00|254.94|252.54|255.06|252.66|255.4|253|254.26|251.86|0
1635365400000|2021-10-27 20:10:00|255.17|252.77|254.15|251.75|255.17|252.77|253.81|251.41|0
1635365700000|2021-10-27 20:15:00|254.18|251.38|254.35|251.55|254.8|252|254.18|251.38|0
1635366000000|2021-10-27 20:20:00|254.46|251.66|254.57|251.77|254.68|251.88|254.01|251.21|0
1635366300000|2021-10-27 20:25:00|254.68|251.88|255.02|252.22|255.19|252.39|254.57|251.77|0
1635366600000|2021-10-27 20:30:00|254.97|252.17|255.13|252.33|255.36|252.56|254.79|251.99|0
1635366900000|2021-10-27 20:35:00|255.25|252.45|255.36|252.56|255.36|252.56|255.13|252.33|0
1635367200000|2021-10-27 20:40:00|255.24|252.44|255.13|252.33|255.24|252.44|255.02|252.22|0
1635367500000|2021-10-27 20:45:00|255.01|252.21|254.79|251.99|255.13|252.33|254.45|251.65|0
1635367800000|2021-10-27 20:50:00|254.67|251.87|254.56|251.76|254.9|252.1|254.44|251.64|0
1635368100000|2021-10-27 20:55:00|254.44|251.64|254.39|251.59|254.44|251.64|253.88|251.08|0
1635368400000|2021-10-27 21:00:00|254.1|251.3|254.12|251.32|254.23|251.43|254.08|251.28|0
1635368700000|2021-10-27 21:05:00|254.13|251.33|253.93|251.13|254.23|251.43|253.9|251.1|0
1635369000000|2021-10-27 21:10:00|254.1|251.3|254.08|251.28|254.12|251.32|253.82|251.02|0
1635369300000|2021-10-27 21:15:00|254.02|251.22|254|251.2|254.08|251.28|253.85|251.05|0
1635369600000|2021-10-27 21:20:00|254.08|251.28|254.11|251.31|254.13|251.33|253.96|251.16|0
1635369900000|2021-10-27 21:25:00|254.16|251.36|254.16|251.36|254.16|251.36|254.07|251.27|0
1635370200000|2021-10-27 21:30:00|254.11|251.31|254.06|251.26|254.16|251.36|254.06|251.26|0
1635370500000|2021-10-27 21:35:00|254.14|251.34|254.14|251.34|254.16|251.36|254.14|251.34|0
1635370800000|2021-10-27 21:40:00|254.15|251.35|254.13|251.33|254.15|251.35|254.09|251.29|0
1635371100000|2021-10-27 21:45:00|254.15|251.35|254.1|251.3|254.15|251.35|254.1|251.3|0
1635371400000|2021-10-27 21:50:00|254.08|251.28|254.03|251.23|254.08|251.28|253.96|251.16|0
1635371700000|2021-10-27 21:55:00|253.91|251.11|253.93|251.13|253.93|251.13|253.82|251.02|0
1635372000000|2021-10-27 22:00:00|253.8|251|253.29|250.49|253.8|251|252.84|250.04|0
1635372300000|2021-10-27 22:05:00|253.17|250.37|253.06|250.26|253.4|250.6|252.72|249.92|0
1635372600000|2021-10-27 22:10:00|253.28|250.48|253.28|250.48|253.4|250.6|253.06|250.26|0
1635372900000|2021-10-27 22:15:00|253.17|250.37|252.94|250.14|253.28|250.48|252.6|249.8|0
1635373200000|2021-10-27 22:20:00|252.83|250.03|252.94|250.14|253|250.2|252.72|249.92|0
1635373500000|2021-10-27 22:25:00|252.83|250.03|252.83|250.03|253.05|250.25|252.71|249.91|0
1635373800000|2021-10-27 22:30:00|252.71|249.91|252.82|250.02|252.94|250.14|252.49|249.69|0
1635374100000|2021-10-27 22:35:00|252.94|250.14|253.39|250.59|253.73|250.93|252.94|250.14|0
1635374400000|2021-10-27 22:40:00|253.27|250.47|252.82|250.02|253.38|250.58|252.71|249.91|0
1635374700000|2021-10-27 22:45:00|252.59|249.79|252.65|249.85|252.71|249.91|252.37|249.57|0
1635375000000|2021-10-27 22:50:00|252.7|249.9|252.59|249.79|252.82|250.02|252.48|249.68|0
1635375300000|2021-10-27 22:55:00|252.7|249.9|252.25|249.45|252.7|249.9|252.03|249.23|0
1635375600000|2021-10-27 23:00:00|252.31|249.51|251.91|249.11|252.31|249.51|251.8|249|0
1635375900000|2021-10-27 23:05:00|251.8|249|252.02|249.22|252.02|249.22|251.57|248.77|0
1635376200000|2021-10-27 23:10:00|252.13|249.33|252.02|249.22|252.3|249.5|251.91|249.11|0
1635376500000|2021-10-27 23:15:00|252.13|249.33|252.47|249.67|252.69|249.89|252.13|249.33|0
1635376800000|2021-10-27 23:20:00|252.58|249.78|251.9|249.1|252.58|249.78|251.79|248.99|0
1635377100000|2021-10-27 23:25:00|251.79|248.99|252.07|249.27|252.46|249.66|251.79|248.99|0
1635377400000|2021-10-27 23:30:00|252.13|249.33|252.46|249.66|252.58|249.78|252.07|249.27|0
1635377700000|2021-10-27 23:35:00|252.41|249.61|252.23|249.43|252.46|249.66|252.12|249.32|0
1635378000000|2021-10-27 23:40:00|252.18|249.38|251.84|249.04|252.46|249.66|251.84|249.04|0
1635378300000|2021-10-27 23:45:00|251.78|248.98|251.56|248.76|251.84|249.04|251.44|248.64|0
1635378600000|2021-10-27 23:50:00|251.44|248.64|251.44|248.64|251.67|248.87|251.11|248.31|0
1635378900000|2021-10-27 23:55:00|251.55|248.75|251.44|248.64|251.67|248.87|251.44|248.64|0
1635379200000|2021-10-28 00:00:00|251.55|248.75|251.55|248.75|251.66|248.86|251.1|248.3|0
1635379500000|2021-10-28 00:05:00|251.44|248.64|251.66|248.86|251.89|249.09|251.44|248.64|0
1635379800000|2021-10-28 00:10:00|251.77|248.97|252|249.2|252.56|249.76|251.77|248.97|0
1635380100000|2021-10-28 00:15:00|252.17|249.37|252.11|249.31|252.45|249.65|251.99|249.19|0
1635380400000|2021-10-28 00:20:00|251.99|249.19|251.65|248.85|252.11|249.31|251.54|248.74|0
1635380700000|2021-10-28 00:25:00|251.54|248.74|251.94|249.14|252.1|249.3|251.54|248.74|0
1635381000000|2021-10-28 00:30:00|251.99|249.19|252.44|249.64|252.89|250.09|251.99|249.19|0
1635381300000|2021-10-28 00:35:00|252.32|249.52|252.21|249.41|252.66|249.86|252.21|249.41|0
1635381600000|2021-10-28 00:40:00|252.32|249.52|252.55|249.75|252.55|249.75|251.98|249.18|0
1635381900000|2021-10-28 00:45:00|252.43|249.63|252.99|250.19|253|250.2|252.32|249.52|0
1635382200000|2021-10-28 00:50:00|253.11|250.31|253.11|250.31|253.11|250.31|252.88|250.08|0
1635382500000|2021-10-28 00:55:00|252.99|250.19|251.98|249.18|253.44|250.64|251.87|249.07|0
1635382800000|2021-10-28 01:00:00|251.75|248.95|252.09|249.29|252.2|249.4|251.75|248.95|0
1635383100000|2021-10-28 01:05:00|251.98|249.18|252.2|249.4|252.42|249.62|251.97|249.17|0
1635383400000|2021-10-28 01:10:00|252.31|249.51|252.42|249.62|252.65|249.85|252.31|249.51|0
1635383700000|2021-10-28 01:15:00|252.31|249.51|252.53|249.73|252.53|249.73|251.86|249.06|0
1635384000000|2021-10-28 01:20:00|252.59|249.79|252.64|249.84|253.09|250.29|252.53|249.73|0
1635384300000|2021-10-28 01:25:00|252.53|249.73|252.64|249.84|252.64|249.84|252.19|249.39|0
1635384600000|2021-10-28 01:30:00|252.53|249.73|252.41|249.61|252.64|249.84|252.3|249.5|0
1635384900000|2021-10-28 01:35:00|252.3|249.5|251.85|249.05|252.64|249.84|251.62|248.82|0
1635385200000|2021-10-28 01:40:00|251.8|249|251.62|248.82|251.96|249.16|251.51|248.71|0
1635385500000|2021-10-28 01:45:00|251.68|248.88|251.85|249.05|251.96|249.16|251.57|248.77|0
1635385800000|2021-10-28 01:50:00|251.73|248.93|251.73|248.93|251.85|249.05|251.39|248.59|0
1635386100000|2021-10-28 01:55:00|251.79|248.99|251.95|249.15|251.96|249.16|251.73|248.93|0
1635386400000|2021-10-28 02:00:00|252.07|249.27|252.06|249.26|252.29|249.49|251.95|249.15|0
1635386700000|2021-10-28 02:05:00|252.18|249.38|252.29|249.49|252.4|249.6|251.95|249.15|0
1635387000000|2021-10-28 02:10:00|252.17|249.37|251.61|248.81|252.17|249.37|251.5|248.7|0
1635387300000|2021-10-28 02:15:00|251.67|248.87|252.4|249.6|252.4|249.6|251.61|248.81|0
1635387600000|2021-10-28 02:20:00|252.28|249.48|253.18|250.38|253.3|250.5|252.28|249.48|0
1635387900000|2021-10-28 02:25:00|253.13|250.33|253.75|250.95|254.2|251.4|253.13|250.33|0
1635388200000|2021-10-28 02:30:00|253.63|250.83|253.4|250.6|253.86|251.06|253.4|250.6|0
1635388500000|2021-10-28 02:35:00|253.52|250.72|253.4|250.6|253.74|250.94|253.06|250.26|0
1635388800000|2021-10-28 02:40:00|253.29|250.49|253.51|250.71|253.51|250.71|253.29|250.49|0
1635389100000|2021-10-28 02:45:00|253.4|250.6|252.83|250.03|253.4|250.6|252.72|249.92|0
1635389400000|2021-10-28 02:50:00|252.78|249.98|252.49|249.69|253.17|250.37|252.38|249.58|0
1635389700000|2021-10-28 02:55:00|252.38|249.58|252.49|249.69|252.61|249.81|252.38|249.58|0
1635390000000|2021-10-28 03:00:00|252.38|249.58|252.6|249.8|252.6|249.8|252.15|249.35|0
1635390300000|2021-10-28 03:05:00|252.49|249.69|252.49|249.69|252.6|249.8|251.93|249.13|0
1635390600000|2021-10-28 03:10:00|252.6|249.8|252.66|249.86|252.94|250.14|252.6|249.8|0
1635390900000|2021-10-28 03:15:00|252.6|249.8|252.66|249.86|252.82|250.02|252.49|249.69|0
1635391200000|2021-10-28 03:20:00|252.6|249.8|252.48|249.68|252.82|250.02|252.26|249.46|0
1635391500000|2021-10-28 03:25:00|252.54|249.74|252.59|249.79|252.71|249.91|252.37|249.57|0
1635391800000|2021-10-28 03:30:00|252.48|249.68|252.59|249.79|252.7|249.9|252.37|249.57|0
1635392100000|2021-10-28 03:35:00|252.54|249.74|252.59|249.79|252.59|249.79|252.25|249.45|0
1635392400000|2021-10-28 03:40:00|252.53|249.73|252.25|249.45|252.59|249.79|252.14|249.34|0
1635392700000|2021-10-28 03:45:00|252.36|249.56|252.25|249.45|252.47|249.67|252.14|249.34|0
1635393000000|2021-10-28 03:50:00|252.36|249.56|252.02|249.22|252.36|249.56|252.02|249.22|0
1635393300000|2021-10-28 03:55:00|251.91|249.11|252.13|249.33|252.13|249.33|251.91|249.11|0
1635393600000|2021-10-28 04:00:00|252.02|249.22|252.35|249.55|252.35|249.55|252.02|249.22|0
1635393900000|2021-10-28 04:05:00|252.24|249.44|252.01|249.21|252.47|249.67|252.01|249.21|0
1635394200000|2021-10-28 04:10:00|251.9|249.1|251.79|248.99|251.9|249.1|251.68|248.88|0
1635394500000|2021-10-28 04:15:00|251.9|249.1|251.67|248.87|252.01|249.21|251.56|248.76|0
1635394800000|2021-10-28 04:20:00|251.79|248.99|252.01|249.21|252.01|249.21|251.78|248.98|0
1635395100000|2021-10-28 04:25:00|251.9|249.1|251.89|249.09|252.01|249.21|251.78|248.98|0
1635395400000|2021-10-28 04:30:00|252.01|249.21|252.45|249.65|252.46|249.66|252.01|249.21|0
1635395700000|2021-10-28 04:35:00|252.34|249.54|252.45|249.65|252.45|249.65|252.34|249.54|0
1635396000000|2021-10-28 04:40:00|252.23|249.43|252.17|249.37|252.34|249.54|252.11|249.31|0
1635396300000|2021-10-28 04:45:00|252.23|249.43|252|249.2|252.34|249.54|252|249.2|0
1635396600000|2021-10-28 04:50:00|251.94|249.14|252.33|249.53|252.45|249.65|251.89|249.09|0
1635396900000|2021-10-28 04:55:00|252.28|249.48|251.99|249.19|252.33|249.53|251.88|249.08|0
1635397200000|2021-10-28 05:00:00|252.05|249.25|251.77|248.97|252.05|249.25|251.43|248.63|0
1635397500000|2021-10-28 05:05:00|251.71|248.91|251.65|248.85|251.77|248.97|251.43|248.63|0
1635397800000|2021-10-28 05:10:00|251.71|248.91|251.76|248.96|251.88|249.08|251.54|248.74|0
1635398100000|2021-10-28 05:15:00|251.65|248.85|251.76|248.96|251.76|248.96|251.31|248.51|0
1635398400000|2021-10-28 05:20:00|251.87|249.07|252.32|249.52|252.32|249.52|251.87|249.07|0
1635398700000|2021-10-28 05:25:00|252.21|249.41|252.32|249.52|252.43|249.63|252.1|249.3|0
1635399000000|2021-10-28 05:30:00|252.21|249.41|252.21|249.41|252.38|249.58|251.98|249.18|0
1635399300000|2021-10-28 05:35:00|252.32|249.52|252.09|249.29|252.43|249.63|251.98|249.18|0
1635399600000|2021-10-28 05:40:00|252.2|249.4|250.54|247.74|252.2|249.4|250.54|247.74|0
1635399900000|2021-10-28 05:45:00|250.43|247.63|250.65|247.85|250.88|248.08|250.32|247.52|0
1635400200000|2021-10-28 05:50:00|250.77|247.97|250.65|247.85|251.11|248.31|250.54|247.74|0
1635400500000|2021-10-28 05:55:00|250.54|247.74|250.99|248.19|250.99|248.19|250.43|247.63|0
1635400800000|2021-10-28 06:00:00|250.88|248.08|251.89|249.09|251.89|249.09|250.54|247.74|0
1635401100000|2021-10-28 06:05:00|252|249.2|252.34|249.54|252.68|249.88|251.89|249.09|0
1635401400000|2021-10-28 06:10:00|252.23|249.43|252.11|249.31|252.62|249.82|252|249.2|0
1635401700000|2021-10-28 06:15:00|252.22|249.42|251.54|248.74|252.28|249.48|251.43|248.63|0
1635402000000|2021-10-28 06:20:00|251.66|248.86|250.75|247.95|251.77|248.97|250.64|247.84|0
1635402300000|2021-10-28 06:25:00|250.87|248.07|250.64|247.84|251.09|248.29|250.41|247.61|0
1635402600000|2021-10-28 06:30:00|250.75|247.95|251.65|248.85|251.65|248.85|250.53|247.73|0
1635402900000|2021-10-28 06:35:00|251.43|248.63|252.67|249.87|253.12|250.32|251.43|248.63|0
1635403200000|2021-10-28 06:40:00|252.73|249.93|252.44|249.64|252.95|250.15|252.16|249.36|0
1635403500000|2021-10-28 06:45:00|252.33|249.53|252.78|249.98|252.89|250.09|252.21|249.41|0
1635403800000|2021-10-28 06:50:00|252.66|249.86|253.45|250.65|253.45|250.65|252.55|249.75|0
1635404100000|2021-10-28 06:55:00|253.34|250.54|253.34|250.54|253.57|250.77|253|250.2|0
1635404400000|2021-10-28 07:00:00|253.57|250.77|251.92|249.12|253.57|250.77|251.53|248.73|0
1635404700000|2021-10-28 07:05:00|251.67|249.27|251.32|248.92|252.68|250.28|251.1|248.7|0
1635405000000|2021-10-28 07:10:00|251.27|248.87|251.1|248.7|251.66|249.26|250.87|248.47|0
1635405300000|2021-10-28 07:15:00|251.16|248.76|249.74|247.34|251.16|248.76|248.96|246.56|0
1635405600000|2021-10-28 07:20:00|249.63|247.23|248.65|246.25|249.97|247.57|248.31|245.91|0
1635405900000|2021-10-28 07:25:00|248.54|246.14|248.42|246.02|248.65|246.25|248.26|245.86|0
1635406200000|2021-10-28 07:30:00|248.53|246.13|249.66|247.26|250.34|247.94|248.53|246.13|0
1635406500000|2021-10-28 07:35:00|249.54|247.14|249.43|247.03|249.77|247.37|249.21|246.81|0
1635406800000|2021-10-28 07:40:00|249.32|246.92|249.54|247.14|249.88|247.48|249.32|246.92|0
1635407100000|2021-10-28 07:45:00|249.49|247.09|248.64|246.24|249.54|247.14|248.53|246.13|0
1635407400000|2021-10-28 07:50:00|248.58|246.18|248.52|246.12|248.97|246.57|248.41|246.01|0
1635407700000|2021-10-28 07:55:00|248.64|246.24|247.89|245.49|249.77|247.37|247.84|245.44|0
1635408000000|2021-10-28 08:00:00|247.78|245.38|249.24|246.84|249.35|246.95|247.78|245.38|0
1635408300000|2021-10-28 08:05:00|249.35|246.95|249.64|247.24|250.03|247.63|249.35|246.95|0
1635408600000|2021-10-28 08:10:00|249.8|247.4|249.92|247.52|250.14|247.74|249.46|247.06|0
1635408900000|2021-10-28 08:15:00|249.69|247.29|249.75|247.35|250.25|247.85|249.58|247.18|0
1635409200000|2021-10-28 08:20:00|249.87|247.47|249.25|246.85|250.32|247.92|249.25|246.85|0
1635409500000|2021-10-28 08:25:00|249.3|246.9|249.64|247.24|249.64|247.24|249.19|246.79|0
1635409800000|2021-10-28 08:30:00|249.52|247.12|249.02|246.62|249.52|247.12|248.96|246.56|0
1635410100000|2021-10-28 08:35:00|248.96|246.56|248.51|246.11|249.07|246.67|248.39|245.99|0
1635410400000|2021-10-28 08:40:00|248.62|246.22|247.49|245.09|249.07|246.67|247.38|244.98|0
1635410700000|2021-10-28 08:45:00|247.38|244.98|247.15|244.75|247.94|245.54|247.15|244.75|0
1635411000000|2021-10-28 08:50:00|247.04|244.64|247.15|244.75|247.71|245.31|246.93|244.53|0
1635411300000|2021-10-28 08:55:00|247.04|244.64|247.49|245.09|247.71|245.31|247.04|244.64|0
1635411600000|2021-10-28 09:00:00|247.6|245.2|247.6|245.2|247.71|245.31|247.37|244.97|0
1635411900000|2021-10-28 09:05:00|247.71|245.31|247.6|245.2|247.93|245.53|247.6|245.2|0
1635412200000|2021-10-28 09:10:00|247.59|245.19|247.93|245.53|248.15|245.75|247.48|245.08|0
1635412500000|2021-10-28 09:15:00|247.82|245.42|248.89|246.49|248.94|246.54|247.82|245.42|0
1635412800000|2021-10-28 09:20:00|248.94|246.54|249.05|246.65|249.05|246.65|248.6|246.2|0
1635413100000|2021-10-28 09:25:00|248.94|246.54|248.82|246.42|248.94|246.54|248.6|246.2|0
1635413400000|2021-10-28 09:30:00|248.71|246.31|249.5|247.1|249.5|247.1|248.71|246.31|0
1635413700000|2021-10-28 09:35:00|249.72|247.32|248.93|246.53|249.72|247.32|248.82|246.42|0
1635414000000|2021-10-28 09:40:00|249.04|246.64|248.88|246.48|249.04|246.64|248.48|246.08|0
1635414300000|2021-10-28 09:45:00|248.82|246.42|249.15|246.75|249.38|246.98|248.7|246.3|0
1635414600000|2021-10-28 09:50:00|249.21|246.81|249.15|246.75|249.26|246.86|248.48|246.08|0
1635414900000|2021-10-28 09:55:00|249.04|246.64|248.36|245.96|249.04|246.64|248.25|245.85|0
1635415200000|2021-10-28 10:00:00|248.47|246.07|248.36|245.96|248.81|246.41|248.08|245.68|0
1635415500000|2021-10-28 10:05:00|248.25|245.85|248.25|245.85|248.58|246.18|248.25|245.85|0
1635415800000|2021-10-28 10:10:00|248.13|245.73|249.03|246.63|249.03|246.63|248.13|245.73|0
1635416100000|2021-10-28 10:15:00|248.92|246.52|248.58|246.18|249.14|246.74|248.47|246.07|0
1635416400000|2021-10-28 10:20:00|248.47|246.07|248.24|245.84|248.47|246.07|248.24|245.84|0
1635416700000|2021-10-28 10:25:00|248.35|245.95|247.79|245.39|248.35|245.95|247.68|245.28|0
1635417000000|2021-10-28 10:30:00|247.68|245.28|247.35|244.95|247.79|245.39|247.13|244.73|0
1635417300000|2021-10-28 10:35:00|247.41|245.01|247.46|245.06|247.58|245.18|247.24|244.84|0
1635417600000|2021-10-28 10:40:00|247.57|245.17|247.01|244.61|247.57|245.17|247.01|244.61|0
1635417900000|2021-10-28 10:45:00|246.9|244.5|246.34|243.94|247.12|244.72|246.34|243.94|0
1635418200000|2021-10-28 10:50:00|246.45|244.05|245.78|243.38|246.56|244.16|245.67|243.27|0
1635418500000|2021-10-28 10:55:00|246|243.6|245.55|243.15|246.11|243.71|245.33|242.93|0
1635418800000|2021-10-28 11:00:00|245.44|243.04|245.33|242.93|245.66|243.26|245.33|242.93|0
1635419100000|2021-10-28 11:05:00|245.22|242.82|244.88|242.48|245.66|243.26|244.77|242.37|0
1635419400000|2021-10-28 11:10:00|244.77|242.37|245.21|242.81|245.44|243.04|244.43|242.03|0
1635419700000|2021-10-28 11:15:00|245.1|242.7|245.21|242.81|245.32|242.92|244.99|242.59|0
1635420000000|2021-10-28 11:20:00|245.27|242.87|245.21|242.81|245.32|242.92|244.99|242.59|0
1635420300000|2021-10-28 11:25:00|245.1|242.7|245.21|242.81|245.32|242.92|244.87|242.47|0
1635420600000|2021-10-28 11:30:00|245.32|242.92|245.76|243.36|245.76|243.36|245.32|242.92|0
1635420900000|2021-10-28 11:35:00|245.65|243.25|245.42|243.02|245.65|243.25|245.2|242.8|0
1635421200000|2021-10-28 11:40:00|245.54|243.14|246.04|243.64|246.2|243.8|245.48|243.08|0
1635421500000|2021-10-28 11:45:00|246.09|243.69|245.87|243.47|246.09|243.69|245.42|243.02|0
1635421800000|2021-10-28 11:50:00|245.98|243.58|246.71|244.31|246.71|244.31|245.53|243.13|0
1635422100000|2021-10-28 11:55:00|246.65|244.25|246.42|244.02|246.65|244.25|245.75|243.35|0
1635422400000|2021-10-28 12:00:00|246.31|243.91|246.42|244.02|246.64|244.24|246.09|243.69|0
1635422700000|2021-10-28 12:05:00|246.31|243.91|245.64|243.24|246.42|244.02|245.53|243.13|0
1635423000000|2021-10-28 12:10:00|245.75|243.35|245.75|243.35|245.86|243.46|245.63|243.23|0
1635423300000|2021-10-28 12:15:00|245.63|243.23|244.52|242.12|245.75|243.35|244.52|242.12|0
1635423600000|2021-10-28 12:20:00|244.41|242.01|244.4|242|244.52|242.12|243.74|241.34|0
1635423900000|2021-10-28 12:25:00|244.52|242.12|245.41|243.01|245.41|243.01|244.52|242.12|0
1635424200000|2021-10-28 12:30:00|245.52|243.12|245.51|243.11|246.3|243.9|245.07|242.67|0
1635424500000|2021-10-28 12:35:00|245.74|243.34|245.85|243.45|245.85|243.45|244.51|242.11|0
1635424800000|2021-10-28 12:40:00|245.74|243.34|245.51|243.11|246.52|244.12|245.29|242.89|0
1635425100000|2021-10-28 12:45:00|245.62|243.22|246.24|243.84|246.4|244|245.06|242.66|0
1635425400000|2021-10-28 12:50:00|246.29|243.89|246.62|244.22|247.07|244.67|246.18|243.78|0
1635425700000|2021-10-28 12:55:00|246.51|244.11|245.39|242.99|246.62|244.22|245.39|242.99|0
1635426000000|2021-10-28 13:00:00|245.28|242.88|245.28|242.88|246.17|243.77|245.17|242.77|0
1635426300000|2021-10-28 13:05:00|244.95|242.55|246.17|243.77|246.17|243.77|244.94|242.54|0
1635426600000|2021-10-28 13:10:00|246.28|243.88|246.06|243.66|246.51|244.11|245.83|243.43|0
1635426900000|2021-10-28 13:15:00|245.95|243.55|244.94|242.54|246.06|243.66|244.94|242.54|0
1635427200000|2021-10-28 13:20:00|245.05|242.65|245.05|242.65|245.38|242.98|244.83|242.43|0
1635427500000|2021-10-28 13:25:00|244.94|242.54|244.94|242.54|245.83|243.43|244.82|242.42|0
1635427800000|2021-10-28 13:30:00|244.38|241.98|241.5|239.1|244.38|241.98|241.06|238.66|0
1635428100000|2021-10-28 13:35:00|241.39|238.99|242.6|240.2|243.82|241.42|241.06|238.66|0
1635428400000|2021-10-28 13:40:00|242.27|239.87|241.16|238.76|242.82|240.42|241.16|238.76|0
1635428700000|2021-10-28 13:45:00|240.94|238.54|239.95|237.55|240.94|238.54|238.75|236.35|0
1635429000000|2021-10-28 13:50:00|239.4|237|240.06|237.66|240.83|238.43|239.08|236.68|0
1635429300000|2021-10-28 13:55:00|239.84|237.44|239.24|236.84|240.17|237.77|238.42|236.02|0
1635429600000|2021-10-28 14:00:00|238.96|236.56|239.62|237.22|240.06|237.66|238.42|236.02|0
1635429900000|2021-10-28 14:05:00|239.84|237.44|239.18|236.78|240.5|238.1|238.63|236.23|0
1635430200000|2021-10-28 14:10:00|239.07|236.67|240.49|238.09|242.26|239.86|238.85|236.45|0
1635430500000|2021-10-28 14:15:00|240.38|237.98|240.16|237.76|241.37|238.97|239.83|237.43|0
1635430800000|2021-10-28 14:20:00|240.49|238.09|239.72|237.32|241.15|238.75|239.06|236.66|0
1635431100000|2021-10-28 14:25:00|239.94|237.54|237.86|235.46|240.05|237.65|237.64|235.24|0
1635431400000|2021-10-28 14:30:00|237.75|235.35|236.99|234.59|238.19|235.79|236.66|234.26|0
1635431700000|2021-10-28 14:35:00|236.66|234.26|238.19|235.79|241.16|238.76|236.55|234.15|0
1635432000000|2021-10-28 14:40:00|238.3|235.9|238.73|236.33|239.28|236.88|238.3|235.9|0
1635432300000|2021-10-28 14:45:00|238.62|236.22|237.43|235.03|238.62|236.22|236.03|233.63|0
1635432600000|2021-10-28 14:50:00|237.21|234.81|237|234.6|237.86|235.46|236.89|234.49|0
1635432900000|2021-10-28 14:55:00|236.89|234.49|238.08|235.68|238.18|235.78|236.89|234.49|0
1635433200000|2021-10-28 15:00:00|237.86|235.46|238.07|235.67|238.29|235.89|237.64|235.24|0
1635433500000|2021-10-28 15:05:00|237.97|235.57|237.15|234.75|238.18|235.78|236.88|234.48|0
1635433800000|2021-10-28 15:10:00|237.1|234.7|237.1|234.7|237.53|235.13|236.56|234.16|0
1635434100000|2021-10-28 15:15:00|237.2|234.8|236.88|234.48|237.42|235.02|236.45|234.05|0
1635434400000|2021-10-28 15:20:00|236.77|234.37|237.85|235.45|237.85|235.45|236.66|234.26|0
1635434700000|2021-10-28 15:25:00|237.63|235.23|237.85|235.45|238.06|235.66|237.2|234.8|0
1635435000000|2021-10-28 15:30:00|237.63|235.23|237.52|235.12|238.06|235.66|237.3|234.9|0
1635435300000|2021-10-28 15:35:00|237.2|234.8|236.65|234.25|237.2|234.8|236.33|233.93|0
1635435600000|2021-10-28 15:40:00|236.55|234.15|236|233.6|236.98|234.58|236|233.6|0
1635435900000|2021-10-28 15:45:00|235.9|233.5|239.8|237.4|239.8|237.4|235.9|233.5|0
1635436200000|2021-10-28 15:50:00|239.58|237.18|239.36|236.96|240.56|238.16|238.6|236.2|0
1635436500000|2021-10-28 15:55:00|239.47|237.07|239.79|237.39|240.18|237.78|239.25|236.85|0
1635436800000|2021-10-28 16:00:00|239.57|237.17|238.92|236.52|239.79|237.39|238.92|236.52|0
1635437100000|2021-10-28 16:05:00|238.81|236.41|238.27|235.87|239.03|236.63|238.27|235.87|0
1635437400000|2021-10-28 16:10:00|238.37|235.97|237.72|235.32|238.59|236.19|237.61|235.21|0
1635437700000|2021-10-28 16:15:00|237.61|235.21|237.29|234.89|237.94|235.54|237.07|234.67|0
1635438000000|2021-10-28 16:20:00|237.18|234.78|237.72|235.32|238.15|235.75|237.18|234.78|0
1635438300000|2021-10-28 16:25:00|237.61|235.21|238.8|236.4|239.07|236.67|237.5|235.1|0
1635438600000|2021-10-28 16:30:00|238.69|236.29|238.8|236.4|239.45|237.05|238.36|235.96|0
1635438900000|2021-10-28 16:35:00|238.69|236.29|239.23|236.83|239.78|237.38|238.69|236.29|0
1635439200000|2021-10-28 16:40:00|239.12|236.72|238.47|236.07|239.67|237.27|238.36|235.96|0
1635439500000|2021-10-28 16:45:00|238.58|236.18|238.68|236.28|239.01|236.61|238.25|235.85|0
1635439800000|2021-10-28 16:50:00|238.57|236.17|239.66|237.26|240.21|237.81|238.47|236.07|0
1635440100000|2021-10-28 16:55:00|239.55|237.15|241.52|239.12|242.29|239.89|239.33|236.93|0
1635440400000|2021-10-28 17:00:00|241.41|239.01|239.98|237.58|241.41|239.01|239.77|237.37|0
1635440700000|2021-10-28 17:05:00|239.77|237.37|237.23|234.83|240.42|238.02|236.79|234.39|0
1635441000000|2021-10-28 17:10:00|237.34|234.94|237.56|235.16|237.67|235.27|236.79|234.39|0
1635441300000|2021-10-28 17:15:00|237.34|234.94|237.99|235.59|238.21|235.81|236.9|234.5|0
1635441600000|2021-10-28 17:20:00|238.21|235.81|238.81|236.41|238.81|236.41|237.55|235.15|0
1635441900000|2021-10-28 17:25:00|238.7|236.3|237.72|235.32|238.81|236.41|237.61|235.21|0
1635442200000|2021-10-28 17:30:00|237.61|235.21|236.41|234.01|237.72|235.32|236.3|233.9|0
1635442500000|2021-10-28 17:35:00|236.3|233.9|235.98|233.58|236.63|234.23|235.87|233.47|0
1635442800000|2021-10-28 17:40:00|236.03|233.63|236.08|233.68|236.19|233.79|235.86|233.46|0
1635443100000|2021-10-28 17:45:00|235.97|233.57|236.3|233.9|236.51|234.11|235.86|233.46|0
1635443400000|2021-10-28 17:50:00|236.35|233.95|236.19|233.79|236.35|233.95|235.86|233.46|0
1635443700000|2021-10-28 17:55:00|236.29|233.89|236.51|234.11|236.84|234.44|236.08|233.68|0
1635444000000|2021-10-28 18:00:00|236.4|234|235.21|232.81|236.51|234.11|235.1|232.7|0
1635444300000|2021-10-28 18:05:00|235.32|232.92|235.81|233.41|235.92|233.52|234.99|232.59|0
1635444600000|2021-10-28 18:10:00|235.92|233.52|236.35|233.95|236.57|234.17|235.81|233.41|0
1635444900000|2021-10-28 18:15:00|236.46|234.06|235.38|232.98|236.57|234.17|235.27|232.87|0
1635445200000|2021-10-28 18:20:00|235.27|232.87|235.16|232.76|235.48|233.08|235.05|232.65|0
1635445500000|2021-10-28 18:25:00|235.05|232.65|235.26|232.86|235.8|233.4|234.83|232.43|0
1635445800000|2021-10-28 18:30:00|235.16|232.76|235.26|232.86|235.48|233.08|235.15|232.75|0
1635446100000|2021-10-28 18:35:00|235.15|232.75|235.21|232.81|235.26|232.86|234.72|232.32|0
1635446400000|2021-10-28 18:40:00|235.15|232.75|235.91|233.51|236.12|233.72|235.15|232.75|0
1635446700000|2021-10-28 18:45:00|235.8|233.4|235.36|232.96|236.23|233.83|235.26|232.86|0
1635447000000|2021-10-28 18:50:00|235.26|232.86|236.23|233.83|236.23|233.83|235.15|232.75|0
1635447300000|2021-10-28 18:55:00|236.12|233.72|236.44|234.04|236.88|234.48|236.01|233.61|0
1635447600000|2021-10-28 19:00:00|236.55|234.15|237.42|235.02|237.85|235.45|236.55|234.15|0
1635447900000|2021-10-28 19:05:00|237.31|234.91|236.87|234.47|237.63|235.23|236.65|234.25|0
1635448200000|2021-10-28 19:10:00|236.76|234.36|237.85|235.45|237.96|235.56|236.76|234.36|0
1635448500000|2021-10-28 19:15:00|237.96|235.56|236.65|234.25|238.18|235.78|236.54|234.14|0
1635448800000|2021-10-28 19:20:00|236.54|234.14|237.3|234.9|237.52|235.12|236.11|233.71|0
1635449100000|2021-10-28 19:25:00|237.19|234.79|237.73|235.33|238.17|235.77|237.08|234.68|0
1635449400000|2021-10-28 19:30:00|237.62|235.22|236.97|234.57|238.06|235.66|235.45|233.05|0
1635449700000|2021-10-28 19:35:00|236.86|234.46|236.32|233.92|236.97|234.57|235.67|233.27|0
1635450000000|2021-10-28 19:40:00|236.43|234.03|237.62|235.22|237.62|235.22|235.78|233.38|0
1635450300000|2021-10-28 19:45:00|237.51|235.11|236.42|234.02|237.95|235.55|236.21|233.81|0
1635450600000|2021-10-28 19:50:00|235.88|233.48|234.15|231.75|235.99|233.59|233.94|231.54|0
1635450900000|2021-10-28 19:55:00|233.94|231.54|233.4|231|234.04|231.64|232.65|230.25|0
1635451200000|2021-10-28 20:00:00|232.86|230.46|235.01|232.61|235.33|232.93|232.22|229.82|0
1635451500000|2021-10-28 20:05:00|235.12|232.72|235.22|232.82|235.98|233.58|234.47|232.07|0
1635451800000|2021-10-28 20:10:00|235.12|232.72|235.22|232.82|235.22|232.82|234.25|231.85|0
1635452100000|2021-10-28 20:15:00|235.1|232.3|234.67|231.87|235.21|232.41|234.67|231.87|0
1635452400000|2021-10-28 20:20:00|234.66|231.86|234.66|231.86|234.77|231.97|234.56|231.76|0
1635452700000|2021-10-28 20:25:00|234.77|231.97|234.66|231.86|234.77|231.97|234.45|231.65|0
1635453000000|2021-10-28 20:30:00|235.74|232.94|237.58|234.78|239.98|237.18|235.74|232.94|0
1635453300000|2021-10-28 20:35:00|237.36|234.56|238.34|235.54|238.78|235.98|237.26|234.46|0
1635453600000|2021-10-28 20:40:00|238.23|235.43|237.25|234.45|238.34|235.54|237.25|234.45|0
1635453900000|2021-10-28 20:45:00|237.36|234.56|238.12|235.32|238.23|235.43|237.03|234.23|0
1635454200000|2021-10-28 20:50:00|238.01|235.21|236.49|233.69|238.01|235.21|236.44|233.64|0
1635454500000|2021-10-28 20:55:00|236.65|233.85|237.52|234.72|237.85|235.05|236.54|233.74|0
1635454800000|2021-10-28 21:00:00|237.26|234.46|237.57|234.77|237.62|234.82|237.26|234.46|0
1635455100000|2021-10-28 21:05:00|237.56|234.76|237.34|234.54|237.59|234.79|237.34|234.54|0
1635455400000|2021-10-28 21:10:00|237.3|234.5|237.46|234.66|237.55|234.75|237.3|234.5|0
1635455700000|2021-10-28 21:15:00|237.4|234.6|237.42|234.62|237.46|234.66|237.16|234.36|0
1635456000000|2021-10-28 21:20:00|237.41|234.61|237.31|234.51|237.41|234.61|237.24|234.44|0
1635456300000|2021-10-28 21:25:00|237.3|234.5|236.79|233.99|237.45|234.65|236.57|233.77|0
1635456600000|2021-10-28 21:30:00|236.71|233.91|236.5|233.7|236.79|233.99|236.31|233.51|0
1635456900000|2021-10-28 21:35:00|236.53|233.73|236.51|233.71|236.74|233.94|236.41|233.61|0
1635457200000|2021-10-28 21:40:00|236.53|233.73|236.61|233.81|236.61|233.81|236.42|233.62|0
1635457500000|2021-10-28 21:45:00|236.81|234.01|236.78|233.98|236.81|234.01|236.45|233.65|0
1635457800000|2021-10-28 21:50:00|236.8|234|236.79|233.99|236.86|234.06|236.54|233.74|0
1635458100000|2021-10-28 21:55:00|236.84|234.04|237.03|234.23|237.25|234.45|236.79|233.99|0
1635458400000|2021-10-28 22:00:00|237.17|234.37|237.76|234.96|238.09|235.29|236.9|234.1|0
1635458700000|2021-10-28 22:05:00|237.65|234.85|237.87|235.07|238.09|235.29|237.44|234.64|0
1635459000000|2021-10-28 22:10:00|237.65|234.85|237.76|234.96|238.41|235.61|237.65|234.85|0
1635459300000|2021-10-28 22:15:00|237.87|235.07|237.87|235.07|238.3|235.5|237.87|235.07|0
1635459600000|2021-10-28 22:20:00|237.76|234.96|237.54|234.74|237.87|235.07|237.43|234.63|0
1635459900000|2021-10-28 22:25:00|237.43|234.63|236.88|234.08|237.54|234.74|236.88|234.08|0
1635460200000|2021-10-28 22:30:00|236.78|233.98|237.75|234.95|237.75|234.95|236.78|233.98|0
1635460500000|2021-10-28 22:35:00|237.86|235.06|238.4|235.6|238.51|235.71|237.75|234.95|0
1635460800000|2021-10-28 22:40:00|238.46|235.66|238.95|236.15|238.95|236.15|238.29|235.49|0
1635461100000|2021-10-28 22:45:00|238.73|235.93|238.62|235.82|238.79|235.99|238.4|235.6|0
1635461400000|2021-10-28 22:50:00|238.51|235.71|238.62|235.82|238.83|236.03|238.29|235.49|0
1635461700000|2021-10-28 22:55:00|238.72|235.92|238.5|235.7|238.83|236.03|238.29|235.49|0
1635462000000|2021-10-28 23:00:00|238.61|235.81|238.39|235.59|238.72|235.92|238.07|235.27|0
1635462300000|2021-10-28 23:05:00|238.28|235.48|238.61|235.81|239.05|236.25|238.28|235.48|0
1635462600000|2021-10-28 23:10:00|238.67|235.87|238.28|235.48|238.72|235.92|238.28|235.48|0
1635462900000|2021-10-28 23:15:00|238.39|235.59|239.48|236.68|239.59|236.79|238.39|235.59|0
1635463200000|2021-10-28 23:20:00|239.37|236.57|239.37|236.57|239.37|236.57|239.04|236.24|0
1635463500000|2021-10-28 23:25:00|239.26|236.46|239.37|236.57|239.48|236.68|239.04|236.24|0
1635463800000|2021-10-28 23:30:00|239.48|236.68|239.15|236.35|239.69|236.89|239.15|236.35|0
1635464100000|2021-10-28 23:35:00|239.25|236.45|239.36|236.56|239.47|236.67|239.25|236.45|0
1635464400000|2021-10-28 23:40:00|239.25|236.45|239.47|236.67|239.69|236.89|239.25|236.45|0
1635464700000|2021-10-28 23:45:00|239.69|236.89|238.81|236.01|239.69|236.89|238.81|236.01|0
1635465000000|2021-10-28 23:50:00|238.7|235.9|238.59|235.79|238.76|235.96|238.38|235.58|0
1635465300000|2021-10-28 23:55:00|238.7|235.9|238.81|236.01|238.81|236.01|238.37|235.57|0
1635465600000|2021-10-29 00:00:00|238.59|235.79|238.59|235.79|239.14|236.34|237.83|235.03|0
1635465900000|2021-10-29 00:05:00|238.48|235.68|238.37|235.57|239.24|236.44|238.26|235.46|0
1635466200000|2021-10-29 00:10:00|238.26|235.46|239.35|236.55|239.57|236.77|238.26|235.46|0
1635466500000|2021-10-29 00:15:00|239.46|236.66|239.78|236.98|240|237.2|239.46|236.66|0
1635466800000|2021-10-29 00:20:00|240|237.2|240.22|237.42|240.33|237.53|239.56|236.76|0
1635467100000|2021-10-29 00:25:00|240.33|237.53|240.22|237.42|240.44|237.64|240|237.2|0
1635467400000|2021-10-29 00:30:00|240.33|237.53|239.89|237.09|240.33|237.53|239.67|236.87|0
1635467700000|2021-10-29 00:35:00|239.78|236.98|239.56|236.76|240.11|237.31|239.45|236.65|0
1635468000000|2021-10-29 00:40:00|239.34|236.54|239.12|236.32|239.78|236.98|239.01|236.21|0
1635468300000|2021-10-29 00:45:00|239.23|236.43|240.1|237.3|240.21|237.41|239.23|236.43|0
1635468600000|2021-10-29 00:50:00|239.99|237.19|240.21|237.41|240.21|237.41|239.77|236.97|0
1635468900000|2021-10-29 00:55:00|240.16|237.36|240.21|237.41|240.54|237.74|240.1|237.3|0
1635469200000|2021-10-29 01:00:00|240.1|237.3|240.53|237.73|240.64|237.84|239.77|236.97|0
1635469500000|2021-10-29 01:05:00|240.75|237.95|241.41|238.61|241.41|238.61|240.75|237.95|0
1635469800000|2021-10-29 01:10:00|241.3|238.5|240.64|237.84|241.41|238.61|240.64|237.84|0
1635470100000|2021-10-29 01:15:00|240.53|237.73|240.86|238.06|240.97|238.17|240.42|237.62|0
1635470400000|2021-10-29 01:20:00|240.75|237.95|241.41|238.61|241.63|238.83|240.75|237.95|0
1635470700000|2021-10-29 01:25:00|241.3|238.5|240.63|237.83|241.52|238.72|240.52|237.72|0
1635471000000|2021-10-29 01:30:00|240.58|237.78|240.3|237.5|240.96|238.16|240.08|237.28|0
1635471300000|2021-10-29 01:35:00|240.19|237.39|240.85|238.05|241.18|238.38|240.19|237.39|0
1635471600000|2021-10-29 01:40:00|240.96|238.16|240.52|237.72|241.18|238.38|240.52|237.72|0
1635471900000|2021-10-29 01:45:00|240.63|237.83|240.41|237.61|240.96|238.16|240.3|237.5|0
1635472200000|2021-10-29 01:50:00|240.3|237.5|239.86|237.06|240.51|237.71|239.75|236.95|0
1635472500000|2021-10-29 01:55:00|239.75|236.95|240.57|237.77|240.62|237.82|239.64|236.84|0
1635472800000|2021-10-29 02:00:00|240.62|237.82|240.4|237.6|240.62|237.82|240.07|237.27|0
1635473100000|2021-10-29 02:05:00|240.46|237.66|240.29|237.49|240.51|237.71|240.18|237.38|0
1635473400000|2021-10-29 02:10:00|240.35|237.55|239.63|236.83|240.62|237.82|239.63|236.83|0
1635473700000|2021-10-29 02:15:00|239.58|236.78|239.74|236.94|239.96|237.16|239.58|236.78|0
1635474000000|2021-10-29 02:20:00|239.63|236.83|240.06|237.26|240.17|237.37|239.63|236.83|0
1635474300000|2021-10-29 02:25:00|240.17|237.37|240.06|237.26|240.17|237.37|239.73|236.93|0
1635474600000|2021-10-29 02:30:00|240.12|237.32|240.39|237.59|240.5|237.7|240.12|237.32|0
1635474900000|2021-10-29 02:35:00|240.5|237.7|240.28|237.48|240.5|237.7|240.06|237.26|0
1635475200000|2021-10-29 02:40:00|240.17|237.37|240.06|237.26|240.28|237.48|240.06|237.26|0
1635475500000|2021-10-29 02:45:00|240|237.2|239.83|237.03|240|237.2|239.62|236.82|0
1635475800000|2021-10-29 02:50:00|239.78|236.98|240.05|237.25|240.05|237.25|239.72|236.92|0
1635476100000|2021-10-29 02:55:00|239.94|237.14|239.94|237.14|240.05|237.25|239.83|237.03|0
1635476400000|2021-10-29 03:00:00|239.83|237.03|239.94|237.14|240.27|237.47|239.83|237.03|0
1635476700000|2021-10-29 03:05:00|239.83|237.03|239.83|237.03|239.94|237.14|239.72|236.92|0
1635477000000|2021-10-29 03:10:00|239.94|237.14|239.82|237.02|240.05|237.25|239.72|236.92|0
1635477300000|2021-10-29 03:15:00|239.71|236.91|239.82|237.02|239.93|237.13|239.6|236.8|0
1635477600000|2021-10-29 03:20:00|239.77|236.97|238.73|235.93|239.77|236.97|238.4|235.6|0
1635477900000|2021-10-29 03:25:00|238.67|235.87|238.29|235.49|238.89|236.09|238.07|235.27|0
1635478200000|2021-10-29 03:30:00|238.35|235.55|238.5|235.7|238.62|235.82|238.29|235.49|0
1635478500000|2021-10-29 03:35:00|238.4|235.6|238.5|235.7|238.5|235.7|238.29|235.49|0
1635478800000|2021-10-29 03:40:00|238.56|235.76|238.72|235.92|238.83|236.03|238.5|235.7|0
1635479100000|2021-10-29 03:45:00|238.61|235.81|239.04|236.24|239.05|236.25|238.61|235.81|0
1635479400000|2021-10-29 03:50:00|238.94|236.14|239.04|236.24|239.15|236.35|238.83|236.03|0
1635479700000|2021-10-29 03:55:00|239.15|236.35|239.04|236.24|239.26|236.46|238.82|236.02|0
1635480000000|2021-10-29 04:00:00|238.93|236.13|238.93|236.13|239.15|236.35|238.82|236.02|0
1635480300000|2021-10-29 04:05:00|239.04|236.24|238.82|236.02|239.15|236.35|238.82|236.02|0
1635480600000|2021-10-29 04:10:00|238.93|236.13|239.03|236.23|239.14|236.34|238.82|236.02|0
1635480900000|2021-10-29 04:15:00|238.92|236.12|238.81|236.01|238.92|236.12|238.81|236.01|0
1635481200000|2021-10-29 04:20:00|239.53|236.73|241.67|238.87|241.67|238.87|239.42|236.62|0
1635481500000|2021-10-29 04:25:00|241.56|238.76|241.89|239.09|242|239.2|241.56|238.76|0
1635481800000|2021-10-29 04:30:00|241.84|239.04|242.98|240.18|243.09|240.29|241.84|239.04|0
1635482100000|2021-10-29 04:35:00|243.09|240.29|243.42|240.62|243.42|240.62|242.98|240.18|0
1635482400000|2021-10-29 04:40:00|243.36|240.56|243.2|240.4|243.53|240.73|242.98|240.18|0
1635482700000|2021-10-29 04:45:00|243.09|240.29|243.63|240.83|243.63|240.83|243.08|240.28|0
1635483000000|2021-10-29 04:50:00|243.58|240.78|243.41|240.61|243.74|240.94|243.25|240.45|0
1635483300000|2021-10-29 04:55:00|243.52|240.72|243.74|240.94|243.74|240.94|243.41|240.61|0
1635483600000|2021-10-29 05:00:00|243.85|241.05|244.07|241.27|244.4|241.6|243.74|240.94|0
1635483900000|2021-10-29 05:05:00|244.18|241.38|244.62|241.82|244.84|242.04|244.07|241.27|0
1635484200000|2021-10-29 05:10:00|244.67|241.87|244.39|241.59|245.17|242.37|244.39|241.59|0
1635484500000|2021-10-29 05:15:00|244.5|241.7|243.73|240.93|244.56|241.76|243.62|240.82|0
1635484800000|2021-10-29 05:20:00|243.62|240.82|244.39|241.59|244.72|241.92|243.62|240.82|0
1635485100000|2021-10-29 05:25:00|244.28|241.48|244.39|241.59|244.5|241.7|244.06|241.26|0
1635485400000|2021-10-29 05:30:00|244.44|241.64|244.16|241.36|244.44|241.64|243.62|240.82|0
1635485700000|2021-10-29 05:35:00|244.05|241.25|244|241.2|244.27|241.47|243.83|241.03|0
1635486000000|2021-10-29 05:40:00|244.05|241.25|244.27|241.47|244.6|241.8|243.94|241.14|0
1635486300000|2021-10-29 05:45:00|244.22|241.42|244.49|241.69|244.71|241.91|244.22|241.42|0
1635486600000|2021-10-29 05:50:00|244.6|241.8|244.71|241.91|245.04|242.24|244.49|241.69|0
1635486900000|2021-10-29 05:55:00|244.65|241.85|244.6|241.8|244.82|242.02|243.94|241.14|0
1635487200000|2021-10-29 06:00:00|244.71|241.91|245.37|242.57|245.59|242.79|244.49|241.69|0
1635487500000|2021-10-29 06:05:00|245.48|242.68|246.69|243.89|246.8|244|245.26|242.46|0
1635487800000|2021-10-29 06:10:00|246.91|244.11|246.69|243.89|246.91|244.11|246.03|243.23|0
1635488100000|2021-10-29 06:15:00|246.75|243.95|245.8|243|246.75|243.95|245.69|242.89|0
1635488400000|2021-10-29 06:20:00|245.69|242.89|245.91|243.11|246.35|243.55|245.69|242.89|0
1635488700000|2021-10-29 06:25:00|246.02|243.22|244.8|242|246.13|243.33|244.8|242|0
1635489000000|2021-10-29 06:30:00|244.69|241.89|244.58|241.78|245.24|242.44|244.25|241.45|0
1635489300000|2021-10-29 06:35:00|244.47|241.67|244.69|241.89|244.91|242.11|244.42|241.62|0
1635489600000|2021-10-29 06:40:00|244.8|242|245.24|242.44|245.46|242.66|244.69|241.89|0
1635489900000|2021-10-29 06:45:00|245.35|242.55|245.57|242.77|245.57|242.77|245.02|242.22|0
1635490200000|2021-10-29 06:50:00|245.46|242.66|245.24|242.44|245.79|242.99|244.9|242.1|0
1635490500000|2021-10-29 06:55:00|245.35|242.55|245.01|242.21|245.57|242.77|244.79|241.99|0
1635490800000|2021-10-29 07:00:00|245.45|242.65|247.25|244.45|247.25|244.45|242.95|240.15|0
1635491100000|2021-10-29 07:05:00|246.82|244.42|245.6|243.2|248.05|245.65|245.6|243.2|0
1635491400000|2021-10-29 07:10:00|245.49|243.09|243.51|241.11|245.6|243.2|243.4|241|0
1635491700000|2021-10-29 07:15:00|243.73|241.33|244.39|241.99|244.39|241.99|243.07|240.67|0
1635492000000|2021-10-29 07:20:00|244.28|241.88|243.06|240.66|244.39|241.99|243.06|240.66|0
1635492300000|2021-10-29 07:25:00|242.96|240.56|243.39|240.99|243.72|241.32|242.63|240.23|0
1635492600000|2021-10-29 07:30:00|242.95|240.55|243.94|241.54|244.38|241.98|242.73|240.33|0
1635492900000|2021-10-29 07:35:00|243.83|241.43|243.83|241.43|244.38|241.98|243.72|241.32|0
1635493200000|2021-10-29 07:40:00|243.61|241.21|243.83|241.43|244.16|241.76|243.5|241.1|0
1635493500000|2021-10-29 07:45:00|243.94|241.54|244.26|241.86|244.37|241.97|243.82|241.42|0
1635493800000|2021-10-29 07:50:00|244.15|241.75|244.04|241.64|245.37|242.97|243.71|241.31|0
1635494100000|2021-10-29 07:55:00|243.93|241.53|244.48|242.08|244.81|242.41|243.82|241.42|0
1635494400000|2021-10-29 08:00:00|244.59|242.19|244.04|241.64|244.92|242.52|244.04|241.64|0
1635494700000|2021-10-29 08:05:00|243.93|241.53|244.37|241.97|244.48|242.08|243.38|240.98|0
1635495000000|2021-10-29 08:10:00|244.15|241.75|243.81|241.41|244.37|241.97|243.7|241.3|0
1635495300000|2021-10-29 08:15:00|243.92|241.52|243.92|241.52|244.36|241.96|243.76|241.36|0
1635495600000|2021-10-29 08:20:00|243.81|241.41|243.92|241.52|244.03|241.63|243.48|241.08|0
1635495900000|2021-10-29 08:25:00|243.87|241.47|246.35|243.95|246.46|244.06|243.76|241.36|0
1635496200000|2021-10-29 08:30:00|246.46|244.06|245.57|243.17|246.57|244.17|244.69|242.29|0
1635496500000|2021-10-29 08:35:00|245.46|243.06|246.01|243.61|246.68|244.28|245.46|243.06|0
1635496800000|2021-10-29 08:40:00|246.07|243.67|245.79|243.39|246.67|244.27|245.79|243.39|0
1635497100000|2021-10-29 08:45:00|245.84|243.44|246.45|244.05|246.56|244.16|245.57|243.17|0
1635497400000|2021-10-29 08:50:00|246.56|244.16|245.01|242.61|246.73|244.33|245.01|242.61|0
1635497700000|2021-10-29 08:55:00|245.12|242.72|244.9|242.5|245.56|243.16|244.68|242.28|0
1635498000000|2021-10-29 09:00:00|245.23|242.83|245.01|242.61|245.34|242.94|244.57|242.17|0
1635498300000|2021-10-29 09:05:00|245.23|242.83|244.45|242.05|245.34|242.94|244.12|241.72|0
1635498600000|2021-10-29 09:10:00|244.56|242.16|244.56|242.16|244.78|242.38|244.12|241.72|0
1635498900000|2021-10-29 09:15:00|244.67|242.27|245.77|243.37|246.1|243.7|244.56|242.16|0
1635499200000|2021-10-29 09:20:00|245.66|243.26|245.22|242.82|246.77|244.37|245.11|242.71|0
1635499500000|2021-10-29 09:25:00|245.11|242.71|245.44|243.04|246.21|243.81|245.11|242.71|0
1635499800000|2021-10-29 09:30:00|245.49|243.09|245.55|243.15|245.66|243.26|245.1|242.7|0
1635500100000|2021-10-29 09:35:00|245.43|243.03|245.32|242.92|245.43|243.03|244.88|242.48|0
1635500400000|2021-10-29 09:40:00|245.43|243.03|245.87|243.47|246.21|243.81|245.43|243.03|0
1635500700000|2021-10-29 09:45:00|245.98|243.58|245.76|243.36|246.04|243.64|245.32|242.92|0
1635501000000|2021-10-29 09:50:00|245.71|243.31|245.37|242.97|245.71|243.31|244.77|242.37|0
1635501300000|2021-10-29 09:55:00|245.32|242.92|245.37|242.97|245.43|243.03|244.87|242.47|0
1635501600000|2021-10-29 10:00:00|245.43|243.03|244.87|242.47|245.43|243.03|244.38|241.98|0
1635501900000|2021-10-29 10:05:00|244.93|242.53|245.53|243.13|245.75|243.35|244.93|242.53|0
1635502200000|2021-10-29 10:10:00|245.48|243.08|247.64|245.24|247.75|245.35|245.31|242.91|0
1635502500000|2021-10-29 10:15:00|247.75|245.35|247.52|245.12|247.86|245.46|247.19|244.79|0
1635502800000|2021-10-29 10:20:00|247.63|245.23|249.51|247.11|249.62|247.22|247.3|244.9|0
1635503100000|2021-10-29 10:25:00|249.39|246.99|248.95|246.55|249.51|247.11|248.95|246.55|0
1635503400000|2021-10-29 10:30:00|249.06|246.66|248.06|245.66|249.17|246.77|247.95|245.55|0
1635503700000|2021-10-29 10:35:00|248.11|245.71|247.67|245.27|248.23|245.83|247.39|244.99|0
1635504000000|2021-10-29 10:40:00|247.61|245.21|247.61|245.21|248.17|245.77|247.39|244.99|0
1635504300000|2021-10-29 10:45:00|247.5|245.1|247.17|244.77|247.5|245.1|246.83|244.43|0
1635504600000|2021-10-29 10:50:00|247.05|244.65|247.5|245.1|247.61|245.21|247.05|244.65|0
1635504900000|2021-10-29 10:55:00|247.61|245.21|247.27|244.87|248.38|245.98|246.94|244.54|0
1635505200000|2021-10-29 11:00:00|247.49|245.09|246.89|244.49|247.49|245.09|246.83|244.43|0
1635505500000|2021-10-29 11:05:00|246.94|244.54|247.27|244.87|247.55|245.15|246.83|244.43|0
1635505800000|2021-10-29 11:10:00|247.21|244.81|246.93|244.53|247.33|244.93|246.49|244.09|0
1635506100000|2021-10-29 11:15:00|247.04|244.64|247.04|244.64|247.16|244.76|246.88|244.48|0
1635506400000|2021-10-29 11:20:00|247.15|244.75|246.93|244.53|247.15|244.75|246.71|244.31|0
1635506700000|2021-10-29 11:25:00|246.82|244.42|246.93|244.53|247.1|244.7|246.71|244.31|0
1635507000000|2021-10-29 11:30:00|247.04|244.64|247.26|244.86|247.48|245.08|246.71|244.31|0
1635507300000|2021-10-29 11:35:00|247.15|244.75|245.6|243.2|247.15|244.75|245.49|243.09|0
1635507600000|2021-10-29 11:40:00|245.49|243.09|245.82|243.42|246.26|243.86|245.49|243.09|0
1635507900000|2021-10-29 11:45:00|245.93|243.53|245.71|243.31|246.15|243.75|245.32|242.92|0
1635508200000|2021-10-29 11:50:00|245.6|243.2|244.06|241.66|245.6|243.2|242.41|240.01|0
1635508500000|2021-10-29 11:55:00|244.17|241.77|245.27|242.87|245.27|242.87|244.06|241.66|0
1635508800000|2021-10-29 12:00:00|245.49|243.09|245.38|242.98|245.71|243.31|245.15|242.75|0
1635509100000|2021-10-29 12:05:00|245.26|242.86|244.27|241.87|245.38|242.98|244.16|241.76|0
1635509400000|2021-10-29 12:10:00|244.22|241.82|244.27|241.87|244.6|242.2|243.72|241.32|0
1635509700000|2021-10-29 12:15:00|244.16|241.76|244.32|241.92|244.71|242.31|244.16|241.76|0
1635510000000|2021-10-29 12:20:00|244.27|241.87|244.59|242.19|244.59|242.19|243.93|241.53|0
1635510300000|2021-10-29 12:25:00|244.7|242.3|244.37|241.97|244.7|242.3|244.15|241.75|0
1635510600000|2021-10-29 12:30:00|245.09|242.69|243.82|241.42|245.14|242.74|243.27|240.87|0
1635510900000|2021-10-29 12:35:00|243.88|241.48|243.93|241.53|244.48|242.08|242.83|240.43|0
1635511200000|2021-10-29 12:40:00|244.04|241.64|244.92|242.52|245.03|242.63|243.82|241.42|0
1635511500000|2021-10-29 12:45:00|245.03|242.63|246.35|243.95|246.69|244.29|244.7|242.3|0
1635511800000|2021-10-29 12:50:00|246.57|244.17|247.24|244.84|247.8|245.4|246.24|243.84|0
1635512100000|2021-10-29 12:55:00|247.13|244.73|246.68|244.28|247.35|244.95|246.24|243.84|0
1635512400000|2021-10-29 13:00:00|246.79|244.39|247.12|244.72|247.35|244.95|246.02|243.62|0
1635512700000|2021-10-29 13:05:00|247.01|244.61|247.68|245.28|248.01|245.61|247.01|244.61|0
1635513000000|2021-10-29 13:10:00|247.79|245.39|246.68|244.28|247.79|245.39|246.68|244.28|0
1635513300000|2021-10-29 13:15:00|246.79|244.39|246.12|243.72|247.01|244.61|245.57|243.17|0
1635513600000|2021-10-29 13:20:00|246.23|243.83|245.9|243.5|246.34|243.94|245.67|243.27|0
1635513900000|2021-10-29 13:25:00|246.12|243.72|246.45|244.05|246.51|244.11|245.01|242.61|0
1635514200000|2021-10-29 13:30:00|246.67|244.27|244.02|241.62|247.34|244.94|243.8|241.4|0
1635514500000|2021-10-29 13:35:00|243.91|241.51|241.71|239.31|244.13|241.73|241.27|238.87|0
1635514800000|2021-10-29 13:40:00|241.66|239.26|241.05|238.65|241.71|239.31|240.73|238.33|0
1635515100000|2021-10-29 13:45:00|240.67|238.27|240.07|237.67|241.49|239.09|240.07|237.67|0
1635515400000|2021-10-29 13:50:00|240.18|237.78|239.42|237.02|241.49|239.09|239.2|236.8|0
1635515700000|2021-10-29 13:55:00|239.53|237.13|240.21|237.81|242.03|239.63|236.54|234.14|0
1635516000000|2021-10-29 14:00:00|240.04|237.64|240.48|238.08|240.8|238.4|239.61|237.21|0
1635516300000|2021-10-29 14:05:00|240.37|237.97|238.84|236.44|240.37|237.97|238.3|235.9|0
1635516600000|2021-10-29 14:10:00|239.06|236.66|240.25|237.85|240.36|237.96|239.06|236.66|0
1635516900000|2021-10-29 14:15:00|240.14|237.74|241.23|238.83|242.44|240.04|239.71|237.31|0
1635517200000|2021-10-29 14:20:00|241.12|238.72|241.67|239.27|241.73|239.33|239.82|237.42|0
1635517500000|2021-10-29 14:25:00|241.78|239.38|241.99|239.59|242.65|240.25|241.01|238.61|0
1635517800000|2021-10-29 14:30:00|241.67|239.27|241.77|239.37|242.98|240.58|241.67|239.27|0
1635518100000|2021-10-29 14:35:00|241.88|239.48|241.66|239.26|241.99|239.59|240.9|238.5|0
1635518400000|2021-10-29 14:40:00|241.44|239.04|240.57|238.17|241.99|239.59|240.57|238.17|0
1635518700000|2021-10-29 14:45:00|240.68|238.28|239.04|236.64|240.79|238.39|239.04|236.64|0
1635519000000|2021-10-29 14:50:00|238.94|236.54|239.58|237.18|239.91|237.51|238.28|235.88|0
1635519300000|2021-10-29 14:55:00|239.69|237.29|239.37|236.97|240.02|237.62|238.39|235.99|0
1635519600000|2021-10-29 15:00:00|239.31|236.91|238.71|236.31|239.37|236.97|238.39|235.99|0
1635519900000|2021-10-29 15:05:00|238.6|236.2|237.2|234.8|239.15|236.75|237.2|234.8|0
1635520200000|2021-10-29 15:10:00|237.09|234.69|236.98|234.58|237.2|234.8|236.23|233.83|0
1635520500000|2021-10-29 15:15:00|236.87|234.47|233.37|230.97|237.41|235.01|233.26|230.86|0
1635520800000|2021-10-29 15:20:00|233.15|230.75|232.61|230.21|233.58|231.18|232.61|230.21|0
1635521100000|2021-10-29 15:25:00|232.83|230.43|234.89|232.49|235|232.6|232.61|230.21|0
1635521400000|2021-10-29 15:30:00|235|232.6|233.71|231.31|235|232.6|233.17|230.77|0
1635521700000|2021-10-29 15:35:00|233.82|231.42|234.67|232.27|234.99|232.59|233.71|231.31|0
1635522000000|2021-10-29 15:40:00|234.78|232.38|235.53|233.13|235.96|233.56|234.56|232.16|0
1635522300000|2021-10-29 15:45:00|235.64|233.24|235.42|233.02|236.07|233.67|235.42|233.02|0
1635522600000|2021-10-29 15:50:00|235.53|233.13|234.77|232.37|235.64|233.24|234.56|232.16|0
1635522900000|2021-10-29 15:55:00|234.67|232.27|234.99|232.59|234.99|232.59|233.91|231.51|0
1635523200000|2021-10-29 16:00:00|234.88|232.48|234.34|231.94|235.42|233.02|234.23|231.83|0
1635523500000|2021-10-29 16:05:00|234.23|231.83|233.27|230.87|234.34|231.94|233.16|230.76|0
1635523800000|2021-10-29 16:10:00|233.37|230.97|232.73|230.33|233.37|230.97|231.99|229.59|0
1635524100000|2021-10-29 16:15:00|232.62|230.22|232.3|229.9|232.84|230.44|232.3|229.9|0
1635524400000|2021-10-29 16:20:00|232.2|229.8|230.81|228.41|232.52|230.12|230.39|227.99|0
1635524700000|2021-10-29 16:25:00|230.92|228.52|230.28|227.88|231.45|229.05|230.28|227.88|0
1635525000000|2021-10-29 16:30:00|230.39|227.99|231.13|228.73|231.13|228.73|230.39|227.99|0
1635525300000|2021-10-29 16:35:00|231.02|228.62|230.81|228.41|231.13|228.73|230.7|228.3|0
1635525600000|2021-10-29 16:40:00|230.7|228.3|230.59|228.19|230.91|228.51|230.49|228.09|0
1635525900000|2021-10-29 16:45:00|230.7|228.3|231.44|229.04|231.55|229.15|230.59|228.19|0
1635526200000|2021-10-29 16:50:00|231.33|228.93|231.86|229.46|232.18|229.78|231.33|228.93|0
1635526500000|2021-10-29 16:55:00|231.76|229.36|232.07|229.67|232.29|229.89|231.44|229.04|0
1635526800000|2021-10-29 17:00:00|231.97|229.57|231.33|228.93|232.18|229.78|231.33|228.93|0
1635527100000|2021-10-29 17:05:00|231.43|229.03|231.54|229.14|231.96|229.56|231.43|229.03|0
1635527400000|2021-10-29 17:10:00|231.64|229.24|231.11|228.71|231.75|229.35|231|228.6|0
1635527700000|2021-10-29 17:15:00|231.22|228.82|230.37|227.97|231.32|228.92|230.37|227.97|0
1635528000000|2021-10-29 17:20:00|230.47|228.07|231.32|228.92|231.43|229.03|230.47|228.07|0
1635528300000|2021-10-29 17:25:00|231.21|228.81|231.53|229.13|231.64|229.24|231.11|228.71|0
1635528600000|2021-10-29 17:30:00|231.42|229.02|231.74|229.34|231.74|229.34|231.1|228.7|0
1635528900000|2021-10-29 17:35:00|231.63|229.23|231.74|229.34|232.06|229.66|231.53|229.13|0
1635529200000|2021-10-29 17:40:00|231.84|229.44|231.95|229.55|232.16|229.76|231.63|229.23|0
1635529500000|2021-10-29 17:45:00|231.84|229.44|232.91|230.51|233.23|230.83|231.84|229.44|0
1635529800000|2021-10-29 17:50:00|232.8|230.4|232.48|230.08|233.01|230.61|232.37|229.97|0
1635530100000|2021-10-29 17:55:00|232.58|230.18|232.05|229.65|232.58|230.18|231.84|229.44|0
1635530400000|2021-10-29 18:00:00|232.16|229.76|232.15|229.75|232.69|230.29|232.05|229.65|0
1635530700000|2021-10-29 18:05:00|232.1|229.7|232.05|229.65|232.47|230.07|231.94|229.54|0
1635531000000|2021-10-29 18:10:00|232.15|229.75|232.58|230.18|232.68|230.28|231.83|229.43|0
1635531300000|2021-10-29 18:15:00|232.47|230.07|233.64|231.24|233.75|231.35|232.47|230.07|0
1635531600000|2021-10-29 18:20:00|233.54|231.14|234.93|232.53|234.93|232.53|233.11|230.71|0
1635531900000|2021-10-29 18:25:00|234.88|232.48|235.79|233.39|235.79|233.39|234.71|232.31|0
1635532200000|2021-10-29 18:30:00|235.57|233.17|235.79|233.39|236.22|233.82|235.25|232.85|0
1635532500000|2021-10-29 18:35:00|235.68|233.28|235.14|232.74|235.68|233.28|234.71|232.31|0
1635532800000|2021-10-29 18:40:00|235.03|232.63|233.95|231.55|235.03|232.63|233.74|231.34|0
1635533100000|2021-10-29 18:45:00|233.85|231.45|233.85|231.45|234.6|232.2|233.63|231.23|0
1635533400000|2021-10-29 18:50:00|233.9|231.5|233.95|231.55|234.06|231.66|233.52|231.12|0
1635533700000|2021-10-29 18:55:00|233.84|231.44|234.16|231.76|234.49|232.09|233.52|231.12|0
1635534000000|2021-10-29 19:00:00|234.06|231.66|234.59|232.19|235.13|232.73|233.73|231.33|0
1635534300000|2021-10-29 19:05:00|234.48|232.08|234.05|231.65|234.81|232.41|233.62|231.22|0
1635534600000|2021-10-29 19:10:00|234.16|231.76|234.59|232.19|235.02|232.62|234.05|231.65|0
1635534900000|2021-10-29 19:15:00|234.69|232.29|235.66|233.26|236.74|234.34|234.48|232.08|0
1635535200000|2021-10-29 19:20:00|235.55|233.15|236.41|234.01|236.41|234.01|234.8|232.4|0
1635535500000|2021-10-29 19:25:00|236.31|233.91|235.44|233.04|236.52|234.12|235.33|232.93|0
1635535800000|2021-10-29 19:30:00|235.33|232.93|234.36|231.96|235.87|233.47|234.26|231.86|0
1635536100000|2021-10-29 19:35:00|234.47|232.07|233.72|231.32|234.47|232.07|232.97|230.57|0
1635536400000|2021-10-29 19:40:00|233.83|231.43|232.65|230.25|233.83|231.43|232.11|229.71|0
1635536700000|2021-10-29 19:45:00|232.43|230.03|231.79|229.39|232.54|230.14|231.16|228.76|0
1635537000000|2021-10-29 19:50:00|231.85|229.45|228.93|226.53|232.43|230.03|228.93|226.53|0
1635537300000|2021-10-29 19:55:00|229.04|226.64|232.66|230.26|232.87|230.47|228.51|226.11|0
1635537600000|2021-10-29 20:00:00|232.13|229.73|233.25|230.85|234|231.6|231.5|229.1|0
1635537900000|2021-10-29 20:05:00|233.15|230.75|233.36|230.96|233.99|231.59|233.15|230.75|0
1635538200000|2021-10-29 20:10:00|233.46|231.06|232.72|230.32|233.46|231.06|232.3|229.9|0
1635753600000|2021-11-01 08:00:00|229.28|226.88|229.75|227.35|230.06|227.66|229.23|226.83|0
1635753900000|2021-11-01 08:05:00|229.64|227.24|229.97|227.57|231.6|229.2|228.45|226.05|0
1635754200000|2021-11-01 08:10:00|229.87|227.47|229.24|226.84|229.97|227.57|229.24|226.84|0
1635754500000|2021-11-01 08:15:00|229.03|226.63|228.09|225.69|229.13|226.73|227.88|225.48|0
1635754800000|2021-11-01 08:20:00|227.99|225.59|227.67|225.27|228.09|225.69|227.47|225.07|0
1635755100000|2021-11-01 08:25:00|227.78|225.38|227.36|224.96|228.19|225.79|227.15|224.75|0
1635755400000|2021-11-01 08:30:00|227.46|225.06|227.46|225.06|227.57|225.17|226.95|224.55|0
1635755700000|2021-11-01 08:35:00|227.41|225.01|226.94|224.54|227.46|225.06|226.63|224.23|0
1635756000000|2021-11-01 08:40:00|227.05|224.65|226.63|224.23|227.15|224.75|226.63|224.23|0
1635756300000|2021-11-01 08:45:00|226.73|224.33|226.73|224.33|226.94|224.54|226.53|224.13|0
1635756600000|2021-11-01 08:50:00|226.84|224.44|226.42|224.02|226.84|224.44|226.42|224.02|0
1635756900000|2021-11-01 08:55:00|226.52|224.12|226.21|223.81|226.63|224.23|226.21|223.81|0
1635757200000|2021-11-01 09:00:00|226.31|223.91|225.49|223.09|226.52|224.12|225.49|223.09|0
1635757500000|2021-11-01 09:05:00|225.59|223.19|224.97|222.57|225.59|223.19|224.97|222.57|0
1635757800000|2021-11-01 09:10:00|224.87|222.47|225.38|222.98|225.48|223.08|224.76|222.36|0
1635758100000|2021-11-01 09:15:00|225.43|223.03|225.58|223.18|225.69|223.29|225.38|222.98|0
1635758400000|2021-11-01 09:20:00|225.69|223.29|225.91|223.51|227.28|224.88|225.58|223.18|0
1635758700000|2021-11-01 09:25:00|225.81|223.41|225.91|223.51|226.32|223.92|225.81|223.41|0
1635759000000|2021-11-01 09:30:00|225.86|223.46|225.8|223.4|226.22|223.82|225.7|223.3|0
1635759300000|2021-11-01 09:35:00|225.91|223.51|225.8|223.4|226.11|223.71|225.6|223.2|0
1635759600000|2021-11-01 09:40:00|225.7|223.3|226.01|223.61|226.11|223.71|225.7|223.3|0
1635759900000|2021-11-01 09:45:00|226.11|223.71|226.11|223.71|226.42|224.02|226.01|223.61|0
1635760200000|2021-11-01 09:50:00|226.21|223.81|226.21|223.81|226.21|223.81|226|223.6|0
1635760500000|2021-11-01 09:55:00|226.31|223.91|226.1|223.7|226.31|223.91|225.9|223.5|0
1635760800000|2021-11-01 10:00:00|226|223.6|226|223.6|226.21|223.81|225.9|223.5|0
1635761100000|2021-11-01 10:05:00|226.1|223.7|225.89|223.49|226.1|223.7|225.79|223.39|0
1635761400000|2021-11-01 10:10:00|225.84|223.44|225.69|223.29|226|223.6|225.58|223.18|0
1635761700000|2021-11-01 10:15:00|225.79|223.39|225.27|222.87|225.89|223.49|225.27|222.87|0
1635762000000|2021-11-01 10:20:00|225.37|222.97|225.58|223.18|225.58|223.18|225.27|222.87|0
1635762300000|2021-11-01 10:25:00|225.68|223.28|225.99|223.59|226.09|223.69|225.68|223.28|0
1635762600000|2021-11-01 10:30:00|225.89|223.49|225.68|223.28|225.99|223.59|225.57|223.17|0
1635762900000|2021-11-01 10:35:00|225.57|223.17|225.57|223.17|225.68|223.28|225.37|222.97|0
1635763200000|2021-11-01 10:40:00|225.68|223.28|225.78|223.38|225.78|223.38|225.57|223.17|0
1635763500000|2021-11-01 10:45:00|225.67|223.27|225.47|223.07|225.78|223.38|225.47|223.07|0
1635763800000|2021-11-01 10:50:00|225.46|223.06|225.26|222.86|225.57|223.17|225.05|222.65|0
1635764100000|2021-11-01 10:55:00|225.15|222.75|224.95|222.55|225.36|222.96|224.95|222.55|0
1635764400000|2021-11-01 11:00:00|225.05|222.65|224.64|222.24|225.05|222.65|224.64|222.24|0
1635764700000|2021-11-01 11:05:00|224.74|222.34|224.63|222.23|224.74|222.34|224.53|222.13|0
1635765000000|2021-11-01 11:10:00|224.74|222.34|225.04|222.64|225.04|222.64|224.63|222.23|0
1635765300000|2021-11-01 11:15:00|225.15|222.75|225.25|222.85|225.35|222.95|224.94|222.54|0
1635765600000|2021-11-01 11:20:00|225.35|222.95|225.45|223.05|225.55|223.15|225.35|222.95|0
1635765900000|2021-11-01 11:25:00|225.35|222.95|225.45|223.05|225.45|223.05|225.35|222.95|0
1635766200000|2021-11-01 11:30:00|225.55|223.15|225.86|223.46|225.86|223.46|225.55|223.15|0
1635766500000|2021-11-01 11:35:00|225.96|223.56|225.96|223.56|226.06|223.66|225.96|223.56|0
1635766800000|2021-11-01 11:40:00|226.06|223.66|226.06|223.66|226.27|223.87|226.06|223.66|0
1635767100000|2021-11-01 11:45:00|225.96|223.56|225.85|223.45|226.06|223.66|225.75|223.35|0
1635767400000|2021-11-01 11:50:00|225.96|223.56|225.85|223.45|226.01|223.61|225.75|223.35|0
1635767700000|2021-11-01 11:55:00|225.95|223.55|225.95|223.55|226.06|223.66|225.85|223.45|0
1635768000000|2021-11-01 12:00:00|226.05|223.65|226.36|223.96|226.36|223.96|225.95|223.55|0
1635768300000|2021-11-01 12:05:00|226.26|223.86|226.57|224.17|226.88|224.48|226.26|223.86|0
1635768600000|2021-11-01 12:10:00|226.67|224.27|226.67|224.27|226.88|224.48|226.57|224.17|0
1635768900000|2021-11-01 12:15:00|226.77|224.37|226.56|224.16|226.98|224.58|226.46|224.06|0
1635769200000|2021-11-01 12:20:00|226.46|224.06|226.66|224.26|226.77|224.37|226.46|224.06|0
1635769500000|2021-11-01 12:25:00|226.56|224.16|226.66|224.26|226.77|224.37|226.56|224.16|0
1635769800000|2021-11-01 12:30:00|226.77|224.37|227.59|225.19|227.59|225.19|226.77|224.37|0
1635770100000|2021-11-01 12:35:00|227.69|225.29|227.59|225.19|227.9|225.5|227.38|224.98|0
1635770400000|2021-11-01 12:40:00|227.69|225.29|228|225.6|228.21|225.81|227.59|225.19|0
1635770700000|2021-11-01 12:45:00|227.9|225.5|228.73|226.33|228.83|226.43|227.59|225.19|0
1635771000000|2021-11-01 12:50:00|228.83|226.43|228.57|226.17|228.83|226.43|228.52|226.12|0
1635771300000|2021-11-01 12:55:00|228.52|226.12|228.72|226.32|228.83|226.43|228.52|226.12|0
1635771600000|2021-11-01 13:00:00|228.83|226.43|229.35|226.95|229.45|227.05|228.62|226.22|0
1635771900000|2021-11-01 13:05:00|229.24|226.84|230.18|227.78|230.7|228.3|229.14|226.74|0
1635772200000|2021-11-01 13:10:00|230.28|227.88|229.24|226.84|230.28|227.88|229.13|226.73|0
1635772500000|2021-11-01 13:15:00|229.34|226.94|228.92|226.52|229.34|226.94|228.82|226.42|0
1635772800000|2021-11-01 13:20:00|229.03|226.63|229.03|226.63|229.44|227.04|229.03|226.63|0
1635773100000|2021-11-01 13:25:00|229.13|226.73|229.13|226.73|229.34|226.94|228.82|226.42|0
1635773400000|2021-11-01 13:30:00|229.02|226.62|228.5|226.1|230.17|227.77|227.57|225.17|0
1635773700000|2021-11-01 13:35:00|228.61|226.21|229.54|227.14|231.53|229.13|227.39|224.99|0
1635774000000|2021-11-01 13:40:00|229.85|227.45|230.9|228.5|231|228.6|229.64|227.24|0
1635774300000|2021-11-01 13:45:00|231|228.6|233.42|231.02|233.42|231.02|230.06|227.66|0
1635774600000|2021-11-01 13:50:00|233.52|231.12|232.57|230.17|234.16|231.76|231.84|229.44|0
1635774900000|2021-11-01 13:55:00|232.68|230.28|233.68|231.28|233.89|231.49|232.15|229.75|0
1635775200000|2021-11-01 14:00:00|233.57|231.17|237.24|234.84|238.2|235.8|233.57|231.17|0
1635775500000|2021-11-01 14:05:00|237.02|234.62|233.52|231.12|237.02|234.62|233.2|230.8|0
1635775800000|2021-11-01 14:10:00|233.62|231.22|234.36|231.96|235.21|232.81|233.2|230.8|0
1635776100000|2021-11-01 14:15:00|234.15|231.75|234.25|231.85|234.78|232.38|233.51|231.11|0
1635776400000|2021-11-01 14:20:00|234.36|231.96|235.52|233.12|235.95|233.55|233.19|230.79|0
1635776700000|2021-11-01 14:25:00|235.31|232.91|234.57|232.17|235.52|233.12|233.93|231.53|0
1635777000000|2021-11-01 14:30:00|234.67|232.27|236.51|234.11|237.26|234.86|234.67|232.27|0
1635777300000|2021-11-01 14:35:00|236.62|234.22|237.36|234.96|237.68|235.28|236.41|234.01|0
1635777600000|2021-11-01 14:40:00|237.25|234.85|237.36|234.96|238.11|235.71|236.62|234.22|0
1635777900000|2021-11-01 14:45:00|237.25|234.85|237.04|234.64|237.78|235.38|236.4|234|0
1635778200000|2021-11-01 14:50:00|236.82|234.42|238.42|236.02|238.42|236.02|236.08|233.68|0
1635778500000|2021-11-01 14:55:00|238.31|235.91|237.99|235.59|239.06|236.66|237.99|235.59|0
1635778800000|2021-11-01 15:00:00|237.88|235.48|235.76|233.36|238.1|235.7|235.33|232.93|0
1635779100000|2021-11-01 15:05:00|235.86|233.46|236.18|233.78|236.18|233.78|235.23|232.83|0
1635779400000|2021-11-01 15:10:00|236.28|233.88|236.71|234.31|237.24|234.84|236.18|233.78|0
1635779700000|2021-11-01 15:15:00|236.81|234.41|235.54|233.14|236.92|234.52|235.54|233.14|0
1635780000000|2021-11-01 15:20:00|235.64|233.24|234.8|232.4|235.64|233.24|234.37|231.97|0
1635780300000|2021-11-01 15:25:00|234.69|232.29|234.45|232.05|235.11|232.71|232.72|230.32|0
1635780600000|2021-11-01 15:30:00|234.56|232.16|233.6|231.2|234.56|232.16|233.39|230.99|0
1635780900000|2021-11-01 15:35:00|233.71|231.31|234.97|232.57|235.19|232.79|233.71|231.31|0
1635781200000|2021-11-01 15:40:00|235.08|232.68|234.23|231.83|235.5|233.1|234.23|231.83|0
1635781500000|2021-11-01 15:45:00|234.34|231.94|234.23|231.83|234.87|232.47|233.91|231.51|0
1635781800000|2021-11-01 15:50:00|234.12|231.72|234.86|232.46|235.07|232.67|234.12|231.72|0
1635782100000|2021-11-01 15:55:00|234.97|232.57|233.59|231.19|234.97|232.57|233.49|231.09|0
1635782400000|2021-11-01 16:00:00|233.49|231.09|232.17|229.77|234.01|231.61|232.07|229.67|0
1635782700000|2021-11-01 16:05:00|232.28|229.88|231.54|229.14|232.38|229.98|231.54|229.14|0
1635783000000|2021-11-01 16:10:00|231.65|229.25|231.54|229.14|231.86|229.46|231.22|228.82|0
1635783300000|2021-11-01 16:15:00|231.64|229.24|231.75|229.35|232.27|229.87|231.33|228.93|0
1635783600000|2021-11-01 16:20:00|231.64|229.24|231.53|229.13|231.85|229.45|231.11|228.71|0
1635783900000|2021-11-01 16:25:00|231.43|229.03|231.32|228.92|231.95|229.55|231.22|228.82|0
1635784200000|2021-11-01 16:30:00|231.22|228.82|230.01|227.61|231.53|229.13|229.69|227.29|0
1635784500000|2021-11-01 16:35:00|230.11|227.71|229.27|226.87|230.22|227.82|229.27|226.87|0
1635784800000|2021-11-01 16:40:00|229.38|226.98|229.06|226.66|229.38|226.98|228.64|226.24|0
1635785100000|2021-11-01 16:45:00|229.16|226.76|228.85|226.45|229.69|227.29|228.74|226.34|0
1635785400000|2021-11-01 16:50:00|228.8|226.4|228.74|226.34|229.06|226.66|228.64|226.24|0
1635785700000|2021-11-01 16:55:00|228.64|226.24|228.63|226.23|228.85|226.45|228.53|226.13|0
1635786000000|2021-11-01 17:00:00|228.53|226.13|228.74|226.34|228.74|226.34|228.42|226.02|0
1635786300000|2021-11-01 17:05:00|228.63|226.23|229.36|226.96|229.36|226.96|228.53|226.13|0
1635786600000|2021-11-01 17:10:00|229.26|226.86|229.15|226.75|229.57|227.17|229.15|226.75|0
1635786900000|2021-11-01 17:15:00|229.26|226.86|229.57|227.17|229.67|227.27|228.73|226.33|0
1635787200000|2021-11-01 17:20:00|229.67|227.27|231.67|229.27|231.84|229.44|229.57|227.17|0
1635787500000|2021-11-01 17:25:00|231.57|229.17|231.67|229.27|232.31|229.91|230.83|228.43|0
1635787800000|2021-11-01 17:30:00|231.78|229.38|231.88|229.48|232.52|230.12|231.57|229.17|0
1635788100000|2021-11-01 17:35:00|231.99|229.59|231.46|229.06|232.09|229.69|231.14|228.74|0
1635788400000|2021-11-01 17:40:00|231.35|228.95|233.47|231.07|233.57|231.17|231.35|228.95|0
1635788700000|2021-11-01 17:45:00|233.57|231.17|233.04|230.64|233.57|231.17|232.72|230.32|0
1635789000000|2021-11-01 17:50:00|233.15|230.75|234.1|231.7|234.1|231.7|232.93|230.53|0
1635789300000|2021-11-01 17:55:00|234|231.6|233.46|231.06|234|231.6|233.14|230.74|0
1635789600000|2021-11-01 18:00:00|233.57|231.17|234.1|231.7|234.21|231.81|233.04|230.64|0
1635789900000|2021-11-01 18:05:00|233.89|231.49|233.67|231.27|234.31|231.91|233.35|230.95|0
1635790200000|2021-11-01 18:10:00|233.78|231.38|234.84|232.44|235.16|232.76|233.35|230.95|0
1635790500000|2021-11-01 18:15:00|234.95|232.55|235.37|232.97|236.12|233.72|234.73|232.33|0
1635790800000|2021-11-01 18:20:00|235.48|233.08|233.88|231.48|235.59|233.19|233.77|231.37|0
1635791100000|2021-11-01 18:25:00|233.98|231.58|234.3|231.9|234.51|232.11|233.88|231.48|0
1635791400000|2021-11-01 18:30:00|234.19|231.79|232.7|230.3|234.3|231.9|232.7|230.3|0
1635791700000|2021-11-01 18:35:00|232.92|230.52|233.34|230.94|233.34|230.94|232.28|229.88|0
1635792000000|2021-11-01 18:40:00|233.23|230.83|232.17|229.77|233.23|230.83|232.17|229.77|0
1635792300000|2021-11-01 18:45:00|232.28|229.88|231.64|229.24|232.28|229.88|231.64|229.24|0
1635792600000|2021-11-01 18:50:00|231.75|229.35|232.38|229.98|232.49|230.09|231.64|229.24|0
1635792900000|2021-11-01 18:55:00|232.27|229.87|231.85|229.45|232.27|229.87|231.42|229.02|0
1635793200000|2021-11-01 19:00:00|231.95|229.55|231.42|229.02|232.38|229.98|231.42|229.02|0
1635793500000|2021-11-01 19:05:00|231.37|228.97|231.74|229.34|231.95|229.55|231.32|228.92|0
1635793800000|2021-11-01 19:10:00|231.63|229.23|231.31|228.91|231.63|229.23|231.21|228.81|0
1635794100000|2021-11-01 19:15:00|231.42|229.02|231.73|229.33|231.84|229.44|231.31|228.91|0
1635794400000|2021-11-01 19:20:00|231.63|229.23|230.68|228.28|232.9|230.5|230.68|228.28|0
1635794700000|2021-11-01 19:25:00|230.57|228.17|231.1|228.7|231.2|228.8|230.47|228.07|0
1635795000000|2021-11-01 19:30:00|230.99|228.59|229.94|227.54|230.99|228.59|229.94|227.54|0
1635795300000|2021-11-01 19:35:00|230.04|227.64|230.35|227.95|230.88|228.48|229.72|227.32|0
1635795600000|2021-11-01 19:40:00|230.25|227.85|229.83|227.43|230.88|228.48|229.62|227.22|0
1635795900000|2021-11-01 19:45:00|229.78|227.38|229.72|227.32|230.04|227.64|229.4|227|0
1635796200000|2021-11-01 19:50:00|229.4|227|230.24|227.84|230.66|228.26|228.77|226.37|0
1635796500000|2021-11-01 19:55:00|230.14|227.74|228.25|225.85|230.56|228.16|227.62|225.22|0
1635796800000|2021-11-01 20:00:00|228.46|226.06|228.66|226.26|228.88|226.48|228.35|225.95|0
1635797100000|2021-11-01 20:05:00|228.56|226.16|229.19|226.79|229.29|226.89|228.45|226.05|0
1635797400000|2021-11-01 20:10:00|229.29|226.89|228.76|226.36|229.4|227|228.24|225.84|0
1635797700000|2021-11-01 20:15:00|228.96|226.16|228.96|226.16|229.38|226.58|228.86|226.06|0
1635798000000|2021-11-01 20:20:00|228.86|226.06|228.65|225.85|228.86|226.06|228.54|225.74|0
1635798300000|2021-11-01 20:25:00|228.54|225.74|228.54|225.74|228.54|225.74|228.44|225.64|0
1635798600000|2021-11-01 20:30:00|228.43|225.63|228.33|225.53|228.54|225.74|228.33|225.53|0
1635798900000|2021-11-01 20:35:00|228.43|225.63|228.54|225.74|228.54|225.74|228.43|225.63|0
1635799200000|2021-11-01 20:40:00|228.53|225.73|228.53|225.73|228.53|225.73|228.53|225.73|0
1635799500000|2021-11-01 20:45:00|228.43|225.63|228.32|225.52|228.53|225.73|228.32|225.52|0
1635799800000|2021-11-01 20:50:00|228.43|225.63|228.53|225.73|228.53|225.73|228.32|225.52|0
1635800100000|2021-11-01 20:55:00|228.42|225.62|228.27|225.47|228.53|225.73|228.27|225.47|0
1635800400000|2021-11-01 21:00:00|228.3|225.5|228.38|225.58|228.47|225.67|228.3|225.5|0
1635800700000|2021-11-01 21:05:00|228.37|225.57|228.48|225.68|228.51|225.71|228.36|225.56|0
1635801000000|2021-11-01 21:10:00|228.49|225.69|228.66|225.86|228.69|225.89|228.49|225.69|0
1635801300000|2021-11-01 21:15:00|228.65|225.85|228.54|225.74|228.68|225.88|228.52|225.72|0
1635801600000|2021-11-01 21:20:00|228.52|225.72|228.49|225.69|228.52|225.72|228.46|225.66|0
1635801900000|2021-11-01 21:25:00|228.69|225.89|228.56|225.76|228.69|225.89|228.56|225.76|0
1635802200000|2021-11-01 21:30:00|228.61|225.81|228.58|225.78|228.61|225.81|228.56|225.76|0
1635802500000|2021-11-01 21:35:00|228.61|225.81|228.59|225.79|228.61|225.81|228.56|225.76|0
1635802800000|2021-11-01 21:40:00|228.56|225.76|228.56|225.76|228.6|225.8|228.56|225.76|0
1635803100000|2021-11-01 21:45:00|228.55|225.75|228.51|225.71|228.55|225.75|228.48|225.68|0
1635803400000|2021-11-01 21:50:00|228.52|225.72|228.43|225.63|228.52|225.72|228.43|225.63|0
1635803700000|2021-11-01 21:55:00|228.42|225.62|228.5|225.7|228.5|225.7|228.35|225.55|0
1635804000000|2021-11-01 22:00:00|228.04|225.24|228.82|226.02|228.92|226.12|228.04|225.24|0
1635804300000|2021-11-01 22:05:00|228.87|226.07|229.02|226.22|229.13|226.33|228.81|226.01|0
1635804600000|2021-11-01 22:10:00|228.92|226.12|229.02|226.22|229.02|226.22|228.81|226.01|0
1635804900000|2021-11-01 22:15:00|229.13|226.33|229.44|226.64|229.44|226.64|229.13|226.33|0
1635805200000|2021-11-01 22:20:00|229.33|226.53|228.81|226.01|229.44|226.64|228.7|225.9|0
1635805500000|2021-11-01 22:25:00|228.7|225.9|228.28|225.48|228.7|225.9|228.28|225.48|0
1635805800000|2021-11-01 22:30:00|228.18|225.38|228.28|225.48|228.28|225.48|227.86|225.06|0
1635806100000|2021-11-01 22:35:00|228.18|225.38|227.76|224.96|228.28|225.48|227.76|224.96|0
1635806400000|2021-11-01 22:40:00|227.65|224.85|227.23|224.43|227.65|224.85|227.23|224.43|0
1635806700000|2021-11-01 22:45:00|227.34|224.54|227.75|224.95|227.75|224.95|227.23|224.43|0
1635807000000|2021-11-01 22:50:00|227.81|225.01|227.65|224.85|227.86|225.06|227.65|224.85|0
1635807300000|2021-11-01 22:55:00|227.54|224.74|227.44|224.64|227.65|224.85|227.23|224.43|0
1635807600000|2021-11-01 23:00:00|227.49|224.69|228.16|225.36|228.37|225.57|227.49|224.69|0
1635807900000|2021-11-01 23:05:00|228.22|225.42|228.48|225.68|228.9|226.1|228.16|225.36|0
1635808200000|2021-11-01 23:10:00|228.37|225.57|229|226.2|229.21|226.41|228.27|225.47|0
1635808500000|2021-11-01 23:15:00|228.89|226.09|228.47|225.67|229|226.2|228.37|225.57|0
1635808800000|2021-11-01 23:20:00|228.37|225.57|228.47|225.67|228.47|225.67|228.16|225.36|0
1635809100000|2021-11-01 23:25:00|228.42|225.62|228.05|225.25|228.42|225.62|227.84|225.04|0
1635809400000|2021-11-01 23:30:00|228.15|225.35|228.88|226.08|228.99|226.19|228.15|225.35|0
1635809700000|2021-11-01 23:35:00|228.78|225.98|228.88|226.08|229.09|226.29|228.67|225.87|0
1635810000000|2021-11-01 23:40:00|228.99|226.19|228.88|226.08|229.09|226.29|228.67|225.87|0
1635810300000|2021-11-01 23:45:00|228.67|225.87|228.77|225.97|228.77|225.97|228.56|225.76|0
1635810600000|2021-11-01 23:50:00|228.67|225.87|228.88|226.08|228.98|226.18|228.67|225.87|0
1635810900000|2021-11-01 23:55:00|228.83|226.03|229.08|226.28|229.19|226.39|228.67|225.87|0
1635811200000|2021-11-02 00:00:00|229.29|226.49|229.19|226.39|229.71|226.91|228.77|225.97|0
1635811500000|2021-11-02 00:05:00|229.08|226.28|229.29|226.49|229.29|226.49|228.77|225.97|0
1635811800000|2021-11-02 00:10:00|229.39|226.59|229.5|226.7|229.81|227.01|229.29|226.49|0
1635812100000|2021-11-02 00:15:00|229.39|226.59|229.49|226.69|229.81|227.01|229.18|226.38|0
1635812400000|2021-11-02 00:20:00|229.39|226.59|229.6|226.8|229.7|226.9|229.18|226.38|0
1635812700000|2021-11-02 00:25:00|229.49|226.69|229.7|226.9|229.81|227.01|229.39|226.59|0
1635813000000|2021-11-02 00:30:00|229.59|226.79|229.7|226.9|229.86|227.06|229.49|226.69|0
1635813300000|2021-11-02 00:35:00|229.75|226.95|229.59|226.79|229.8|227|229.49|226.69|0
1635813600000|2021-11-02 00:40:00|229.65|226.85|229.69|226.89|229.7|226.9|229.38|226.58|0
1635813900000|2021-11-02 00:45:00|229.8|227|229.48|226.68|229.8|227|229.38|226.58|0
1635814200000|2021-11-02 00:50:00|229.38|226.58|229.58|226.78|229.59|226.79|229.06|226.26|0
1635814500000|2021-11-02 00:55:00|229.53|226.73|229.22|226.42|229.58|226.78|229.11|226.31|0
1635814800000|2021-11-02 01:00:00|229.16|226.36|229.16|226.36|229.37|226.57|228.64|225.84|0
1635815100000|2021-11-02 01:05:00|229.06|226.26|228.43|225.63|229.06|226.26|228.43|225.63|0
1635815400000|2021-11-02 01:10:00|228.32|225.52|228.74|225.94|228.74|225.94|228.32|225.52|0
1635815700000|2021-11-02 01:15:00|228.63|225.83|229.16|226.36|229.16|226.36|228.63|225.83|0
1635816000000|2021-11-02 01:20:00|229.05|226.25|229.36|226.56|229.47|226.67|228.94|226.14|0
1635816300000|2021-11-02 01:25:00|229.47|226.67|229.47|226.67|229.68|226.88|229.36|226.56|0
1635816600000|2021-11-02 01:30:00|229.36|226.56|230.94|228.14|230.94|228.14|229.26|226.46|0
1635816900000|2021-11-02 01:35:00|231.04|228.24|230.93|228.13|231.25|228.45|230.83|228.03|0
1635817200000|2021-11-02 01:40:00|230.99|228.19|230.83|228.03|231.25|228.45|230.67|227.87|0
1635817500000|2021-11-02 01:45:00|230.72|227.92|231.14|228.34|231.35|228.55|230.72|227.92|0
1635817800000|2021-11-02 01:50:00|231.25|228.45|230.93|228.13|231.35|228.55|230.82|228.02|0
1635818100000|2021-11-02 01:55:00|231.03|228.23|231.14|228.34|231.14|228.34|230.82|228.02|0
1635818400000|2021-11-02 02:00:00|231.03|228.23|230.61|227.81|231.14|228.34|230.61|227.81|0
1635818700000|2021-11-02 02:05:00|230.71|227.91|231.45|228.65|231.56|228.76|230.71|227.91|0
1635819000000|2021-11-02 02:10:00|231.34|228.54|231.24|228.44|231.45|228.65|231.03|228.23|0
1635819300000|2021-11-02 02:15:00|231.34|228.54|231.55|228.75|231.61|228.81|231.08|228.28|0
1635819600000|2021-11-02 02:20:00|231.61|228.81|231.44|228.64|231.66|228.86|231.34|228.54|0
1635819900000|2021-11-02 02:25:00|231.39|228.59|231.44|228.64|231.44|228.64|231.23|228.43|0
1635820200000|2021-11-02 02:30:00|231.55|228.75|232.39|229.59|232.5|229.7|231.55|228.75|0
1635820500000|2021-11-02 02:35:00|232.5|229.7|232.07|229.27|232.6|229.8|232.07|229.27|0
1635820800000|2021-11-02 02:40:00|232.18|229.38|232.39|229.59|232.6|229.8|232.07|229.27|0
1635821100000|2021-11-02 02:45:00|232.44|229.64|232.49|229.69|232.6|229.8|232.28|229.48|0
1635821400000|2021-11-02 02:50:00|232.39|229.59|232.6|229.8|232.6|229.8|232.28|229.48|0
1635821700000|2021-11-02 02:55:00|232.49|229.69|232.44|229.64|232.59|229.79|232.28|229.48|0
1635822000000|2021-11-02 03:00:00|232.38|229.58|231.96|229.16|232.44|229.64|231.96|229.16|0
1635822300000|2021-11-02 03:05:00|232.01|229.21|231.95|229.15|232.06|229.26|231.85|229.05|0
1635822600000|2021-11-02 03:10:00|232.06|229.26|232.59|229.79|233.01|230.21|232.06|229.26|0
1635822900000|2021-11-02 03:15:00|232.69|229.89|233.01|230.21|233.01|230.21|232.37|229.57|0
1635823200000|2021-11-02 03:20:00|232.9|230.1|232.8|230|233.33|230.53|232.8|230|0
1635823500000|2021-11-02 03:25:00|232.9|230.1|232.79|229.99|233.01|230.21|232.69|229.89|0
1635823800000|2021-11-02 03:30:00|232.69|229.89|232.68|229.88|232.9|230.1|232.47|229.67|0
1635824100000|2021-11-02 03:35:00|232.79|229.99|232.26|229.46|232.79|229.99|232.26|229.46|0
1635824400000|2021-11-02 03:40:00|232.15|229.35|232.36|229.56|232.36|229.56|232.15|229.35|0
1635824700000|2021-11-02 03:45:00|232.42|229.62|232.47|229.67|232.57|229.77|232.36|229.56|0
1635825000000|2021-11-02 03:50:00|232.42|229.62|232.46|229.66|232.57|229.77|232.36|229.56|0
1635825300000|2021-11-02 03:55:00|232.36|229.56|232.04|229.24|232.46|229.66|232.04|229.24|0
1635825600000|2021-11-02 04:00:00|231.93|229.13|232.04|229.24|232.14|229.34|231.93|229.13|0
1635825900000|2021-11-02 04:05:00|231.93|229.13|231.82|229.02|232.04|229.24|231.72|228.92|0
1635826200000|2021-11-02 04:10:00|231.72|228.92|231.61|228.81|231.82|229.02|231.51|228.71|0
1635826500000|2021-11-02 04:15:00|231.72|228.92|231.93|229.13|231.93|229.13|231.71|228.91|0
1635826800000|2021-11-02 04:20:00|231.92|229.12|232.03|229.23|232.14|229.34|231.82|229.02|0
1635827100000|2021-11-02 04:25:00|232.13|229.33|231.92|229.12|232.24|229.44|231.92|229.12|0
1635827400000|2021-11-02 04:30:00|231.81|229.01|231.81|229.01|231.81|229.01|231.6|228.8|0
1635827700000|2021-11-02 04:35:00|231.71|228.91|231.92|229.12|232.02|229.22|231.71|228.91|0
1635828000000|2021-11-02 04:40:00|232.02|229.22|231.92|229.12|232.02|229.22|231.7|228.9|0
1635828300000|2021-11-02 04:45:00|231.91|229.11|231.91|229.11|232.02|229.22|231.81|229.01|0
1635828600000|2021-11-02 04:50:00|231.81|229.01|232.02|229.22|232.12|229.32|231.81|229.01|0
1635828900000|2021-11-02 04:55:00|232.12|229.32|232.12|229.32|232.23|229.43|231.91|229.11|0
1635829200000|2021-11-02 05:00:00|232.23|229.43|232.44|229.64|232.65|229.85|232.01|229.21|0
1635829500000|2021-11-02 05:05:00|232.54|229.74|231.8|229|232.54|229.74|231.8|229|0
1635829800000|2021-11-02 05:10:00|231.9|229.1|231.59|228.79|232.01|229.21|231.59|228.79|0
1635830100000|2021-11-02 05:15:00|231.48|228.68|231.9|229.1|231.9|229.1|231.48|228.68|0
1635830400000|2021-11-02 05:20:00|231.79|228.99|231.74|228.94|232.01|229.21|231.58|228.78|0
1635830700000|2021-11-02 05:25:00|231.79|228.99|231.58|228.78|231.79|228.99|231.47|228.67|0
1635831000000|2021-11-02 05:30:00|231.53|228.73|231.37|228.57|231.53|228.73|231.05|228.25|0
1635831300000|2021-11-02 05:35:00|231.47|228.67|229.89|227.09|231.47|228.67|229.78|226.98|0
1635831600000|2021-11-02 05:40:00|229.68|226.88|229.78|226.98|229.89|227.09|229.47|226.67|0
1635831900000|2021-11-02 05:45:00|229.68|226.88|229.89|227.09|229.99|227.19|229.68|226.88|0
1635832200000|2021-11-02 05:50:00|229.88|227.08|231.19|228.39|231.19|228.39|229.36|226.56|0
1635832500000|2021-11-02 05:55:00|231.3|228.5|231.61|228.81|231.72|228.92|231.3|228.5|0
1635832800000|2021-11-02 06:00:00|231.72|228.92|232.45|229.65|232.45|229.65|231.72|228.92|0
1635833100000|2021-11-02 06:05:00|232.56|229.76|231.87|229.07|232.66|229.86|231.82|229.02|0
1635833400000|2021-11-02 06:10:00|231.82|229.02|232.13|229.33|232.13|229.33|231.82|229.02|0
1635833700000|2021-11-02 06:15:00|232.03|229.23|231.5|228.7|232.03|229.23|231.29|228.49|0
1635834000000|2021-11-02 06:20:00|231.6|228.8|231.6|228.8|231.81|229.01|231.29|228.49|0
1635834300000|2021-11-02 06:25:00|231.71|228.91|232.02|229.22|232.23|229.43|231.71|228.91|0
1635834600000|2021-11-02 06:30:00|231.91|229.11|231.44|228.64|232.23|229.43|231.39|228.59|0
1635834900000|2021-11-02 06:35:00|231.49|228.69|231.49|228.69|231.49|228.69|231.18|228.38|0
1635835200000|2021-11-02 06:40:00|231.38|228.58|231.38|228.58|231.59|228.79|231.38|228.58|0
1635835500000|2021-11-02 06:45:00|231.44|228.64|231.28|228.48|231.59|228.79|231.17|228.37|0
1635835800000|2021-11-02 06:50:00|231.22|228.42|230.33|227.53|231.28|228.48|230.33|227.53|0
1635836100000|2021-11-02 06:55:00|230.43|227.63|230.64|227.84|230.8|228|230.43|227.63|0
1635836400000|2021-11-02 07:00:00|230.75|227.95|231.16|228.36|231.27|228.47|230.54|227.74|0
1635836700000|2021-11-02 07:05:00|230.86|228.46|230.81|228.41|230.96|228.56|230.54|228.14|0
1635837000000|2021-11-02 07:10:00|230.75|228.35|230.33|227.93|230.86|228.46|230.33|227.93|0
1635837300000|2021-11-02 07:15:00|230.38|227.98|228.89|226.49|231.12|228.72|228.18|225.78|0
1635837600000|2021-11-02 07:20:00|228.99|226.59|229.57|227.17|230.15|227.75|228.89|226.49|0
1635837900000|2021-11-02 07:25:00|229.52|227.12|229.93|227.53|230.25|227.85|229.52|227.12|0
1635838200000|2021-11-02 07:30:00|229.83|227.43|229.72|227.32|230.14|227.74|229.72|227.32|0
1635838500000|2021-11-02 07:35:00|229.83|227.43|229.3|226.9|229.83|227.43|229.2|226.8|0
1635838800000|2021-11-02 07:40:00|229.2|226.8|229.72|227.32|229.72|227.32|229.2|226.8|0
1635839100000|2021-11-02 07:45:00|229.82|227.42|229.3|226.9|229.82|227.42|229.3|226.9|0
1635839400000|2021-11-02 07:50:00|229.4|227|228.46|226.06|229.4|227|228.46|226.06|0
1635839700000|2021-11-02 07:55:00|228.56|226.16|228.98|226.58|229.08|226.68|228.25|225.85|0
1635840000000|2021-11-02 08:00:00|228.77|226.37|229.4|227|229.61|227.21|228.77|226.37|0
1635840300000|2021-11-02 08:05:00|229.5|227.1|229.39|226.99|229.5|227.1|228.66|226.26|0
1635840600000|2021-11-02 08:10:00|229.5|227.1|229.29|226.89|229.6|227.2|229.08|226.68|0
1635840900000|2021-11-02 08:15:00|229.34|226.94|229.6|227.2|229.6|227.2|229.24|226.84|0
1635841200000|2021-11-02 08:20:00|229.49|227.09|229.39|226.99|229.6|227.2|228.97|226.57|0
1635841500000|2021-11-02 08:25:00|229.28|226.88|228.97|226.57|229.28|226.88|228.55|226.15|0
1635841800000|2021-11-02 08:30:00|229.18|226.78|228.44|226.04|229.18|226.78|228.23|225.83|0
1635842100000|2021-11-02 08:35:00|228.55|226.15|228.75|226.35|228.75|226.35|228.34|225.94|0
1635842400000|2021-11-02 08:40:00|228.86|226.46|228.75|226.35|228.86|226.46|228.49|226.09|0
1635842700000|2021-11-02 08:45:00|228.65|226.25|229.27|226.87|229.48|227.08|228.54|226.14|0
1635843000000|2021-11-02 08:50:00|229.17|226.77|229.59|227.19|229.69|227.29|229.17|226.77|0
1635843300000|2021-11-02 08:55:00|229.58|227.18|230.53|228.13|230.63|228.23|229.27|226.87|0
1635843600000|2021-11-02 09:00:00|230.63|228.23|230.53|228.13|231.37|228.97|230.42|228.02|0
1635843900000|2021-11-02 09:05:00|230.42|228.02|229.89|227.49|230.53|228.13|229.68|227.28|0
1635844200000|2021-11-02 09:10:00|229.79|227.39|229.79|227.39|230.1|227.7|229.58|227.18|0
1635844500000|2021-11-02 09:15:00|229.89|227.49|229.99|227.59|230.21|227.81|229.47|227.07|0
1635844800000|2021-11-02 09:20:00|229.89|227.49|228.94|226.54|229.99|227.59|228.84|226.44|0
1635845100000|2021-11-02 09:25:00|229.05|226.65|229.42|227.02|229.57|227.17|229.05|226.65|0
1635845400000|2021-11-02 09:30:00|229.36|226.96|229.78|227.38|229.78|227.38|229.05|226.65|0
1635845700000|2021-11-02 09:35:00|229.88|227.48|230.41|228.01|230.41|228.01|229.67|227.27|0
1635846000000|2021-11-02 09:40:00|230.3|227.9|230.19|227.79|230.62|228.22|230.09|227.69|0
1635846300000|2021-11-02 09:45:00|230.14|227.74|229.98|227.58|230.19|227.79|229.77|227.37|0
1635846600000|2021-11-02 09:50:00|230.09|227.69|229.98|227.58|230.3|227.9|229.88|227.48|0
1635846900000|2021-11-02 09:55:00|229.88|227.48|229.35|226.95|230.19|227.79|229.24|226.84|0
1635847200000|2021-11-02 10:00:00|229.45|227.05|229.66|227.26|229.77|227.37|229.14|226.74|0
1635847500000|2021-11-02 10:05:00|229.72|227.32|230.61|228.21|230.61|228.21|229.66|227.26|0
1635847800000|2021-11-02 10:10:00|230.66|228.26|230.08|227.68|230.66|228.26|230.08|227.68|0
1635848100000|2021-11-02 10:15:00|230.18|227.78|229.97|227.57|230.18|227.78|229.87|227.47|0
1635848400000|2021-11-02 10:20:00|229.87|227.47|229.44|227.04|230.28|227.88|229.44|227.04|0
1635848700000|2021-11-02 10:25:00|229.55|227.15|229.86|227.46|230.18|227.78|229.34|226.94|0
1635849000000|2021-11-02 10:30:00|229.65|227.25|229.23|226.83|229.65|227.25|229.12|226.72|0
1635849300000|2021-11-02 10:35:00|229.12|226.72|229.23|226.83|229.54|227.14|229.02|226.62|0
1635849600000|2021-11-02 10:40:00|229.33|226.93|229.07|226.67|229.33|226.93|228.81|226.41|0
1635849900000|2021-11-02 10:45:00|229.02|226.62|228.91|226.51|229.12|226.72|228.7|226.3|0
1635850200000|2021-11-02 10:50:00|229.01|226.61|228.8|226.4|229.01|226.61|228.7|226.3|0
1635850500000|2021-11-02 10:55:00|228.7|226.3|228.38|225.98|228.8|226.4|228.38|225.98|0
1635850800000|2021-11-02 11:00:00|228.07|225.67|228.38|225.98|228.38|225.98|228.07|225.67|0
1635851100000|2021-11-02 11:05:00|228.48|226.08|228.9|226.5|229.22|226.82|228.48|226.08|0
1635851400000|2021-11-02 11:10:00|228.8|226.4|228.48|226.08|228.8|226.4|228.38|225.98|0
1635851700000|2021-11-02 11:15:00|228.59|226.19|228.48|226.08|229.06|226.66|228.48|226.08|0
1635852000000|2021-11-02 11:20:00|228.37|225.97|228.37|225.97|228.58|226.18|228.16|225.76|0
1635852300000|2021-11-02 11:25:00|228.48|226.08|228.68|226.28|228.79|226.39|228.47|226.07|0
1635852600000|2021-11-02 11:30:00|228.58|226.18|227.53|225.13|228.68|226.28|227.43|225.03|0
1635852900000|2021-11-02 11:35:00|227.64|225.24|227.53|225.13|227.74|225.34|227.22|224.82|0
1635853200000|2021-11-02 11:40:00|227.43|225.03|227.63|225.23|227.63|225.23|227.43|225.03|0
1635853500000|2021-11-02 11:45:00|227.53|225.13|227.74|225.34|228.05|225.65|227.42|225.02|0
1635853800000|2021-11-02 11:50:00|227.84|225.44|227.94|225.54|228.15|225.75|227.74|225.34|0
1635854100000|2021-11-02 11:55:00|228.05|225.65|228.04|225.64|228.15|225.75|227.94|225.54|0
1635854400000|2021-11-02 12:00:00|227.94|225.54|227.63|225.23|227.94|225.54|227.63|225.23|0
1635854700000|2021-11-02 12:05:00|227.52|225.12|227.62|225.22|227.83|225.43|227.52|225.12|0
1635855000000|2021-11-02 12:10:00|227.73|225.33|227|224.6|227.73|225.33|226.89|224.49|0
1635855300000|2021-11-02 12:15:00|227.1|224.7|227.51|225.11|227.62|225.22|227|224.6|0
1635855600000|2021-11-02 12:20:00|227.62|225.22|227.41|225.01|227.62|225.22|227.3|224.9|0
1635855900000|2021-11-02 12:25:00|227.51|225.11|227.3|224.9|227.51|225.11|227.2|224.8|0
1635856200000|2021-11-02 12:30:00|227.41|225.01|227.09|224.69|227.41|225.01|226.99|224.59|0
1635856500000|2021-11-02 12:35:00|226.99|224.59|226.88|224.48|226.99|224.59|226.67|224.27|0
1635856800000|2021-11-02 12:40:00|226.98|224.58|227.09|224.69|227.09|224.69|226.98|224.58|0
1635857100000|2021-11-02 12:45:00|227.19|224.79|227.19|224.79|227.3|224.9|227.09|224.69|0
1635857400000|2021-11-02 12:50:00|227.09|224.69|227.19|224.79|227.19|224.79|226.77|224.37|0
1635857700000|2021-11-02 12:55:00|227.08|224.68|227.29|224.89|227.39|224.99|226.67|224.27|0
1635858000000|2021-11-02 13:00:00|227.19|224.79|227.39|224.99|227.39|224.99|226.87|224.47|0
1635858300000|2021-11-02 13:05:00|227.5|225.1|227.6|225.2|227.6|225.2|227.29|224.89|0
1635858600000|2021-11-02 13:10:00|227.49|225.09|227.7|225.3|228.12|225.72|227.49|225.09|0
1635858900000|2021-11-02 13:15:00|227.6|225.2|227.91|225.51|227.91|225.51|227.49|225.09|0
1635859200000|2021-11-02 13:20:00|227.8|225.4|227.8|225.4|227.8|225.4|227.49|225.09|0
1635859500000|2021-11-02 13:25:00|227.7|225.3|227.69|225.29|228.01|225.61|227.49|225.09|0
1635859800000|2021-11-02 13:30:00|227.49|225.09|228.21|225.81|228.32|225.92|226.34|223.94|0
1635860100000|2021-11-02 13:35:00|228.01|225.61|225.2|222.8|228.01|225.61|225.2|222.8|0
1635860400000|2021-11-02 13:40:00|225.09|222.69|225.82|223.42|226.75|224.35|224.99|222.59|0
1635860700000|2021-11-02 13:45:00|225.61|223.21|225.09|222.69|225.71|223.31|224.68|222.28|0
1635861000000|2021-11-02 13:50:00|225.5|223.1|224.06|221.66|225.71|223.31|224.06|221.66|0
1635861300000|2021-11-02 13:55:00|223.95|221.55|224.05|221.65|225.09|222.69|223.44|221.04|0
1635861600000|2021-11-02 14:00:00|225.81|223.41|223.58|221.18|225.81|223.41|223.58|221.18|0
1635861900000|2021-11-02 14:05:00|223.37|220.97|224.29|221.89|225.22|222.82|223.37|220.97|0
1635862200000|2021-11-02 14:10:00|224.19|221.79|225.74|223.34|226.26|223.86|223.88|221.48|0
1635862500000|2021-11-02 14:15:00|225.63|223.23|225.22|222.82|225.74|223.34|224.09|221.69|0
1635862800000|2021-11-02 14:20:00|225.01|222.61|224.6|222.2|225.12|222.72|224.29|221.89|0
1635863100000|2021-11-02 14:25:00|224.39|221.99|224.18|221.78|224.8|222.4|223.88|221.48|0
1635863400000|2021-11-02 14:30:00|224.08|221.68|223.87|221.47|224.49|222.09|223.67|221.27|0
1635863700000|2021-11-02 14:35:00|224.08|221.68|223.46|221.06|224.7|222.3|223.36|220.96|0
1635864000000|2021-11-02 14:40:00|223.36|220.96|224.18|221.78|224.18|221.78|223.25|220.85|0
1635864300000|2021-11-02 14:45:00|223.97|221.57|223.25|220.85|224.38|221.98|223.15|220.75|0
1635864600000|2021-11-02 14:50:00|223.35|220.95|223.66|221.26|223.66|221.26|222.94|220.54|0
1635864900000|2021-11-02 14:55:00|223.76|221.36|222.73|220.33|223.76|221.36|222.12|219.72|0
1635865200000|2021-11-02 15:00:00|222.63|220.23|222.42|220.02|222.63|220.23|221.71|219.31|0
1635865500000|2021-11-02 15:05:00|222.32|219.92|223.34|220.94|223.45|221.05|222.12|219.72|0
1635865800000|2021-11-02 15:10:00|223.24|220.84|223.24|220.84|223.55|221.15|222.83|220.43|0
1635866100000|2021-11-02 15:15:00|223.34|220.94|223.65|221.25|223.75|221.35|223.34|220.94|0
1635866400000|2021-11-02 15:20:00|223.75|221.35|223.13|220.73|223.96|221.56|222.93|220.53|0
1635866700000|2021-11-02 15:25:00|223.03|220.63|221.7|219.3|223.34|220.94|221.7|219.3|0
1635867000000|2021-11-02 15:30:00|221.8|219.4|222|219.6|222.31|219.91|221.7|219.3|0
1635867300000|2021-11-02 15:35:00|221.9|219.5|221.8|219.4|222.21|219.81|221.7|219.3|0
1635867600000|2021-11-02 15:40:00|221.9|219.5|220.47|218.07|222|219.6|220.47|218.07|0
1635867900000|2021-11-02 15:45:00|220.27|217.87|221.28|218.88|221.38|218.98|220.06|217.66|0
1635868200000|2021-11-02 15:50:00|221.18|218.78|222.61|220.21|222.81|220.41|221.18|218.78|0
1635868500000|2021-11-02 15:55:00|222.71|220.31|223.43|221.03|223.43|221.03|222.61|220.21|0
1635868800000|2021-11-02 16:00:00|223.32|220.92|223.84|221.44|224.15|221.75|223.12|220.72|0
1635869100000|2021-11-02 16:05:00|223.94|221.54|224.45|222.05|224.76|222.36|223.63|221.23|0
1635869400000|2021-11-02 16:10:00|224.35|221.95|223.42|221.02|224.66|222.26|223.22|220.82|0
1635869700000|2021-11-02 16:15:00|223.32|220.92|222.7|220.3|223.63|221.23|222.6|220.2|0
1635870000000|2021-11-02 16:20:00|222.6|220.2|222.39|219.99|222.6|220.2|221.98|219.58|0
1635870300000|2021-11-02 16:25:00|222.29|219.89|222.19|219.79|222.7|220.3|222.19|219.79|0
1635870600000|2021-11-02 16:30:00|222.08|219.68|222.08|219.68|222.7|220.3|221.98|219.58|0
1635870900000|2021-11-02 16:35:00|221.98|219.58|221.67|219.27|222.08|219.68|221.57|219.17|0
1635871200000|2021-11-02 16:40:00|221.57|219.17|221.67|219.27|222.28|219.88|221.47|219.07|0
1635871500000|2021-11-02 16:45:00|221.77|219.37|220.95|218.55|221.77|219.37|220.95|218.55|0
1635871800000|2021-11-02 16:50:00|220.85|218.45|220.95|218.55|221.26|218.86|220.54|218.14|0
1635872100000|2021-11-02 16:55:00|221.05|218.65|221.15|218.75|221.15|218.75|220.85|218.45|0
1635872400000|2021-11-02 17:00:00|221.05|218.65|221.25|218.85|221.76|219.36|221.05|218.65|0
1635872700000|2021-11-02 17:05:00|221.35|218.95|221.25|218.85|221.86|219.46|220.84|218.44|0
1635873000000|2021-11-02 17:10:00|221.15|218.75|220.84|218.44|221.15|218.75|220.64|218.24|0
1635873300000|2021-11-02 17:15:00|220.94|218.54|221.35|218.95|221.45|219.05|220.89|218.49|0
1635873600000|2021-11-02 17:20:00|221.25|218.85|220.94|218.54|221.55|219.15|220.84|218.44|0
1635873900000|2021-11-02 17:25:00|221.04|218.64|222.67|220.27|222.67|220.27|221.04|218.64|0
1635874200000|2021-11-02 17:30:00|222.77|220.37|223.29|220.89|223.29|220.89|222.67|220.27|0
1635874500000|2021-11-02 17:35:00|223.18|220.78|222.72|220.32|223.7|221.3|222.57|220.17|0
1635874800000|2021-11-02 17:40:00|222.67|220.27|221.95|219.55|222.87|220.47|221.95|219.55|0
1635875100000|2021-11-02 17:45:00|221.85|219.45|222.25|219.85|222.56|220.16|221.85|219.45|0
1635875400000|2021-11-02 17:50:00|222.15|219.75|222.36|219.96|222.56|220.16|221.85|219.45|0
1635875700000|2021-11-02 17:55:00|222.25|219.85|222.35|219.95|222.66|220.26|222.05|219.65|0
1635876000000|2021-11-02 18:00:00|222.25|219.85|222.45|220.05|222.97|220.57|222.05|219.65|0
1635876300000|2021-11-02 18:05:00|222.56|220.16|223.68|221.28|223.68|221.28|222.56|220.16|0
1635876600000|2021-11-02 18:10:00|223.58|221.18|223.37|220.97|223.78|221.38|223.06|220.66|0
1635876900000|2021-11-02 18:15:00|223.58|221.18|222.65|220.25|224.09|221.69|222.65|220.25|0
1635877200000|2021-11-02 18:20:00|222.75|220.35|223.37|220.97|223.57|221.17|222.65|220.25|0
1635877500000|2021-11-02 18:25:00|223.27|220.87|223.16|220.76|223.78|221.38|222.55|220.15|0
1635877800000|2021-11-02 18:30:00|223.06|220.66|223.57|221.17|223.57|221.17|223.06|220.66|0
1635878100000|2021-11-02 18:35:00|223.47|221.07|222.54|220.14|223.57|221.17|222.44|220.04|0
1635878400000|2021-11-02 18:40:00|222.44|220.04|222.03|219.63|222.44|220.04|221.93|219.53|0
1635878700000|2021-11-02 18:45:00|222.13|219.73|221.82|219.42|222.13|219.73|221.41|219.01|0
1635879000000|2021-11-02 18:50:00|221.92|219.52|221.82|219.42|222.13|219.73|221.51|219.11|0
1635879300000|2021-11-02 18:55:00|221.72|219.32|221.21|218.81|222.02|219.62|221.1|218.7|0
1635879600000|2021-11-02 19:00:00|221.1|218.7|221.2|218.8|221.41|219.01|220.9|218.5|0
1635879900000|2021-11-02 19:05:00|221.31|218.91|221|218.6|221.51|219.11|220.9|218.5|0
1635880200000|2021-11-02 19:10:00|221.1|218.7|221.61|219.21|221.81|219.41|221|218.6|0
1635880500000|2021-11-02 19:15:00|221.51|219.11|222.01|219.61|222.12|219.72|221.4|219|0
1635880800000|2021-11-02 19:20:00|222.12|219.72|222.32|219.92|222.52|220.12|222.01|219.61|0
1635881100000|2021-11-02 19:25:00|222.42|220.02|221.6|219.2|222.73|220.33|221.6|219.2|0
1635881400000|2021-11-02 19:30:00|221.5|219.1|222.31|219.91|222.83|220.43|221.4|219|0
1635881700000|2021-11-02 19:35:00|222.21|219.81|222.52|220.12|222.52|220.12|221.9|219.5|0
1635882000000|2021-11-02 19:40:00|222.41|220.01|221.39|218.99|222.52|220.12|221.39|218.99|0
1635882300000|2021-11-02 19:45:00|221.49|219.09|221.08|218.68|221.7|219.3|220.57|218.17|0
1635882600000|2021-11-02 19:50:00|221.29|218.89|222.41|220.01|223.13|220.73|221.29|218.89|0
1635882900000|2021-11-02 19:55:00|222.51|220.11|221.38|218.98|223.23|220.83|221.18|218.78|0
1635883200000|2021-11-02 20:00:00|221.18|218.78|222.61|220.21|222.61|220.21|221.18|218.78|0
1635883500000|2021-11-02 20:05:00|222.51|220.11|222.4|220|222.71|220.31|222.4|220|0
1635883800000|2021-11-02 20:10:00|222.5|220.1|222.2|219.8|222.5|220.1|221.89|219.49|0
1635884100000|2021-11-02 20:15:00|222.29|219.49|222.39|219.59|222.5|219.7|222.19|219.39|0
1635884400000|2021-11-02 20:20:00|222.19|219.39|222.39|219.59|222.39|219.59|222.19|219.39|0
1635884700000|2021-11-02 20:25:00|222.29|219.49|222.29|219.49|222.39|219.59|222.29|219.49|0
1635885000000|2021-11-02 20:30:00|222.18|219.38|222.18|219.38|222.29|219.49|222.18|219.38|0
1635885300000|2021-11-02 20:35:00|222.28|219.48|222.18|219.38|222.28|219.48|222.08|219.28|0
1635885600000|2021-11-02 20:40:00|222.28|219.48|222.08|219.28|222.28|219.48|222.08|219.28|0
1635885900000|2021-11-02 20:45:00|222.03|219.23|222.28|219.48|222.28|219.48|221.77|218.97|0
1635886200000|2021-11-02 20:50:00|222.18|219.38|222.28|219.48|222.28|219.48|222.18|219.38|0
1635886500000|2021-11-02 20:55:00|222.17|219.37|222.23|219.43|222.33|219.53|222.07|219.27|0
1635886800000|2021-11-02 21:00:00|222.16|219.36|222.16|219.36|222.22|219.42|222.16|219.36|0
1635887100000|2021-11-02 21:05:00|222.17|219.37|222.19|219.39|222.19|219.39|222.08|219.28|0
1635887400000|2021-11-02 21:10:00|222.17|219.37|222.19|219.39|222.2|219.4|222.17|219.37|0
1635887700000|2021-11-02 21:15:00|222.17|219.37|222.15|219.35|222.17|219.37|222.15|219.35|0
1635888000000|2021-11-02 21:20:00|222.14|219.34|222.15|219.35|222.17|219.37|222.11|219.31|0
1635888300000|2021-11-02 21:25:00|222.18|219.38|222.18|219.38|222.18|219.38|222.1|219.3|0
1635888600000|2021-11-02 21:30:00|222.15|219.35|222.1|219.3|222.15|219.35|221.98|219.18|0
1635888900000|2021-11-02 21:35:00|222.12|219.32|222.18|219.38|222.19|219.39|222.12|219.32|0
1635889200000|2021-11-02 21:40:00|222.19|219.39|222.26|219.46|222.28|219.48|222.19|219.39|0
1635889500000|2021-11-02 21:45:00|222.28|219.48|222.34|219.54|222.38|219.58|222.28|219.48|0
1635889800000|2021-11-02 21:50:00|222.32|219.52|222.22|219.42|222.36|219.56|222.2|219.4|0
1635890100000|2021-11-02 21:55:00|222.23|219.43|222.32|219.52|222.36|219.56|222.23|219.43|0
1635890400000|2021-11-02 22:00:00|222.2|219.4|222.66|219.86|222.76|219.96|222.2|219.4|0
1635890700000|2021-11-02 22:05:00|222.56|219.76|222.96|220.16|223.07|220.27|222.55|219.75|0
1635891000000|2021-11-02 22:10:00|222.86|220.06|222.76|219.96|222.86|220.06|222.55|219.75|0
1635891300000|2021-11-02 22:15:00|222.86|220.06|222.86|220.06|222.86|220.06|222.75|219.95|0
1635891600000|2021-11-02 22:20:00|222.81|220.01|222.75|219.95|222.96|220.16|222.75|219.95|0
1635891900000|2021-11-02 22:25:00|222.85|220.05|222.85|220.05|222.96|220.16|222.85|220.05|0
1635892200000|2021-11-02 22:30:00|222.91|220.11|222.85|220.05|222.95|220.15|222.75|219.95|0
1635892500000|2021-11-02 22:35:00|222.8|220|222.64|219.84|222.85|220.05|222.64|219.84|0
1635892800000|2021-11-02 22:40:00|222.54|219.74|222.44|219.64|222.74|219.94|222.44|219.64|0
1635893100000|2021-11-02 22:45:00|222.33|219.53|222.33|219.53|222.33|219.53|222.23|219.43|0
1635893400000|2021-11-02 22:50:00|222.43|219.63|222.94|220.14|223.15|220.35|222.43|219.63|0
1635893700000|2021-11-02 22:55:00|223.05|220.25|223.15|220.35|223.15|220.35|222.94|220.14|0
1635894000000|2021-11-02 23:00:00|223.05|220.25|222.74|219.94|223.05|220.25|222.74|219.94|0
1635894300000|2021-11-02 23:05:00|222.84|220.04|222.94|220.14|222.94|220.14|222.63|219.83|0
1635894600000|2021-11-02 23:10:00|222.99|220.19|223.04|220.24|223.14|220.34|222.83|220.03|0
1635894900000|2021-11-02 23:15:00|223.09|220.29|223.09|220.29|223.09|220.29|222.93|220.13|0
1635895200000|2021-11-02 23:20:00|223.04|220.24|223.14|220.34|223.24|220.44|223.04|220.24|0
1635895500000|2021-11-02 23:25:00|223.24|220.44|222.73|219.93|223.24|220.44|222.62|219.82|0
1635895800000|2021-11-02 23:30:00|222.83|220.03|222.83|220.03|222.93|220.13|222.72|219.92|0
1635896100000|2021-11-02 23:35:00|222.82|220.02|222.82|220.02|222.93|220.13|222.72|219.92|0
1635896400000|2021-11-02 23:40:00|222.93|220.13|223.03|220.23|223.23|220.43|222.92|220.12|0
1635896700000|2021-11-02 23:45:00|222.92|220.12|223.02|220.22|223.13|220.33|222.92|220.12|0
1635897000000|2021-11-02 23:50:00|223.13|220.33|223.13|220.33|223.23|220.43|223.02|220.22|0
1635897300000|2021-11-02 23:55:00|223.18|220.38|223.12|220.32|223.33|220.53|223.12|220.32|0
1635897600000|2021-11-03 00:00:00|223.23|220.43|223.43|220.63|223.53|220.73|223.12|220.32|0
1635897900000|2021-11-03 00:05:00|223.33|220.53|223.73|220.93|223.74|220.94|223.22|220.42|0
1635898200000|2021-11-03 00:10:00|223.69|220.89|223.42|220.62|223.73|220.93|223.32|220.52|0
1635898500000|2021-11-03 00:15:00|223.32|220.52|223.01|220.21|223.63|220.83|223.01|220.21|0
1635898800000|2021-11-03 00:20:00|223.11|220.31|222.91|220.11|223.11|220.31|222.6|219.8|0
1635899100000|2021-11-03 00:25:00|223.01|220.21|222.91|220.11|223.11|220.31|222.76|219.96|0
1635899400000|2021-11-03 00:30:00|223.01|220.21|223.01|220.21|223.11|220.31|222.8|220|0
1635899700000|2021-11-03 00:35:00|222.9|220.1|222.8|220|223.01|220.21|222.8|220|0
1635900000000|2021-11-03 00:40:00|222.85|220.05|222.9|220.1|223|220.2|222.8|220|0
1635900300000|2021-11-03 00:45:00|222.95|220.15|222.9|220.1|223.1|220.3|222.9|220.1|0
1635900600000|2021-11-03 00:50:00|222.79|219.99|222.69|219.89|222.79|219.99|222.59|219.79|0
1635900900000|2021-11-03 00:55:00|222.64|219.84|222.59|219.79|222.69|219.89|222.49|219.69|0
1635901200000|2021-11-03 01:00:00|222.74|219.94|222.33|219.53|222.79|219.99|222.07|219.27|0
1635901500000|2021-11-03 01:05:00|222.28|219.48|222.58|219.78|222.58|219.78|222.28|219.48|0
1635901800000|2021-11-03 01:10:00|222.48|219.68|222.07|219.27|222.48|219.68|222.07|219.27|0
1635902100000|2021-11-03 01:15:00|222.17|219.37|221.96|219.16|222.27|219.47|221.86|219.06|0
1635902400000|2021-11-03 01:20:00|222.07|219.27|221.86|219.06|222.17|219.37|221.76|218.96|0
1635902700000|2021-11-03 01:25:00|221.81|219.01|221.86|219.06|221.96|219.16|221.66|218.86|0
1635903000000|2021-11-03 01:30:00|221.76|218.96|221.75|218.95|221.96|219.16|221.65|218.85|0
1635903300000|2021-11-03 01:35:00|221.65|218.85|221.04|218.24|221.65|218.85|220.83|218.03|0
1635903600000|2021-11-03 01:40:00|221.14|218.34|221.34|218.54|221.34|218.54|220.94|218.14|0
1635903900000|2021-11-03 01:45:00|221.44|218.64|222.05|219.25|222.05|219.25|221.34|218.54|0
1635904200000|2021-11-03 01:50:00|221.95|219.15|221.85|219.05|222.05|219.25|221.64|218.84|0
1635904500000|2021-11-03 01:55:00|221.75|218.95|222.15|219.35|222.26|219.46|221.75|218.95|0
1635904800000|2021-11-03 02:00:00|222.25|219.45|222.46|219.66|222.56|219.76|222.1|219.3|0
1635905100000|2021-11-03 02:05:00|222.51|219.71|222.61|219.81|222.61|219.81|222.35|219.55|0
1635905400000|2021-11-03 02:10:00|222.66|219.86|222.56|219.76|222.76|219.96|222.45|219.65|0
1635905700000|2021-11-03 02:15:00|222.61|219.81|222.55|219.75|222.66|219.86|222.35|219.55|0
1635906000000|2021-11-03 02:20:00|222.45|219.65|222.14|219.34|222.45|219.65|222.14|219.34|0
1635906300000|2021-11-03 02:25:00|222.24|219.44|222.24|219.44|222.35|219.55|222.14|219.34|0
1635906600000|2021-11-03 02:30:00|222.3|219.5|222.55|219.75|222.55|219.75|222.14|219.34|0
1635906900000|2021-11-03 02:35:00|222.65|219.85|222.75|219.95|222.96|220.16|222.65|219.85|0
1635907200000|2021-11-03 02:40:00|222.65|219.85|222.85|220.05|222.95|220.15|222.65|219.85|0
1635907500000|2021-11-03 02:45:00|222.75|219.95|222.64|219.84|222.85|220.05|222.59|219.79|0
1635907800000|2021-11-03 02:50:00|222.54|219.74|222.64|219.84|222.64|219.84|222.54|219.74|0
1635908100000|2021-11-03 02:55:00|222.54|219.74|222.95|220.15|223.05|220.25|222.54|219.74|0
1635908400000|2021-11-03 03:00:00|223.05|220.25|222.84|220.04|223.05|220.25|222.74|219.94|0
1635908700000|2021-11-03 03:05:00|222.94|220.14|222.84|220.04|223.05|220.25|222.64|219.84|0
1635909000000|2021-11-03 03:10:00|222.94|220.14|222.94|220.14|222.94|220.14|222.84|220.04|0
1635909300000|2021-11-03 03:15:00|222.84|220.04|222.94|220.14|222.99|220.19|222.73|219.93|0
1635909600000|2021-11-03 03:20:00|222.89|220.09|223.04|220.24|223.04|220.24|222.84|220.04|0
1635909900000|2021-11-03 03:25:00|222.94|220.14|222.99|220.19|223.14|220.34|222.94|220.14|0
1635910200000|2021-11-03 03:30:00|223.04|220.24|223.14|220.34|223.14|220.34|223.04|220.24|0
1635910500000|2021-11-03 03:35:00|223.24|220.44|223.24|220.44|223.45|220.65|223.24|220.44|0
1635910800000|2021-11-03 03:40:00|223.19|220.39|223.13|220.33|223.19|220.39|223.03|220.23|0
1635911100000|2021-11-03 03:45:00|223.03|220.23|223.44|220.64|223.54|220.74|223.03|220.23|0
1635911400000|2021-11-03 03:50:00|223.54|220.74|223.54|220.74|223.54|220.74|223.54|220.74|0
1635911700000|2021-11-03 03:55:00|223.44|220.64|223.44|220.64|223.54|220.74|223.33|220.53|0
1635912000000|2021-11-03 04:00:00|223.39|220.59|223.23|220.43|223.44|220.64|223.23|220.43|0
1635912300000|2021-11-03 04:05:00|223.12|220.32|223.12|220.32|223.12|220.32|223.12|220.32|0
1635912600000|2021-11-03 04:10:00|223.18|220.38|223.22|220.42|223.23|220.43|223.12|220.32|0
1635912900000|2021-11-03 04:15:00|223.12|220.32|223.32|220.52|223.32|220.52|223.12|220.32|0
1635913200000|2021-11-03 04:20:00|223.27|220.47|223.22|220.42|223.27|220.47|223.22|220.42|0
1635913500000|2021-11-03 04:25:00|223.32|220.52|223.42|220.62|223.53|220.73|223.22|220.42|0
1635913800000|2021-11-03 04:30:00|223.53|220.73|223.32|220.52|223.53|220.73|223.32|220.52|0
1635914100000|2021-11-03 04:35:00|223.42|220.62|223.42|220.62|223.42|220.62|223.42|220.62|0
1635914400000|2021-11-03 04:40:00|223.37|220.57|223.42|220.62|223.42|220.62|223.32|220.52|0
1635914700000|2021-11-03 04:45:00|223.31|220.51|223.21|220.41|223.31|220.51|223.11|220.31|0
1635915000000|2021-11-03 04:50:00|223.16|220.36|223.26|220.46|223.41|220.61|223.11|220.31|0
1635915300000|2021-11-03 04:55:00|223.21|220.41|223.21|220.41|223.31|220.51|223.21|220.41|0
1635915600000|2021-11-03 05:00:00|223.1|220.3|223.1|220.3|223.21|220.41|223|220.2|0
1635915900000|2021-11-03 05:05:00|223.15|220.35|223.82|221.02|223.82|221.02|223.15|220.35|0
1635916200000|2021-11-03 05:10:00|223.87|221.07|223.77|220.97|223.92|221.12|223.71|220.91|0
1635916500000|2021-11-03 05:15:00|223.71|220.91|223.81|221.01|223.92|221.12|223.61|220.81|0
1635916800000|2021-11-03 05:20:00|223.76|220.96|223.81|221.01|223.81|221.01|223.61|220.81|0
1635917100000|2021-11-03 05:25:00|223.71|220.91|223.6|220.8|223.81|221.01|223.5|220.7|0
1635917400000|2021-11-03 05:30:00|223.5|220.7|223.7|220.9|223.81|221.01|223.5|220.7|0
1635917700000|2021-11-03 05:35:00|223.6|220.8|223.7|220.9|223.7|220.9|223.6|220.8|0
1635918000000|2021-11-03 05:40:00|223.6|220.8|223.7|220.9|223.81|221.01|223.6|220.8|0
1635918300000|2021-11-03 05:45:00|223.75|220.95|223.8|221|223.91|221.11|223.75|220.95|0
1635918600000|2021-11-03 05:50:00|223.75|220.95|223.8|221|223.9|221.1|223.75|220.95|0
1635918900000|2021-11-03 05:55:00|223.75|220.95|223.69|220.89|223.9|221.1|223.69|220.89|0
1635919200000|2021-11-03 06:00:00|223.59|220.79|223.69|220.89|223.8|221|223.59|220.79|0
1635919500000|2021-11-03 06:05:00|223.59|220.79|224|221.2|224|221.2|223.59|220.79|0
1635919800000|2021-11-03 06:10:00|223.9|221.1|223.48|220.68|224|221.2|223.48|220.68|0
1635920100000|2021-11-03 06:15:00|223.38|220.58|223.07|220.27|223.38|220.58|222.97|220.17|0
1635920400000|2021-11-03 06:20:00|223.17|220.37|222.76|219.96|223.17|220.37|222.76|219.96|0
1635920700000|2021-11-03 06:25:00|222.66|219.86|222.76|219.96|222.86|220.06|222.55|219.75|0
1635921000000|2021-11-03 06:30:00|222.86|220.06|223.17|220.37|223.17|220.37|222.86|220.06|0
1635921300000|2021-11-03 06:35:00|223.22|220.42|223.16|220.36|223.27|220.47|223.06|220.26|0
1635921600000|2021-11-03 06:40:00|223.06|220.26|223.22|220.42|223.27|220.47|223.06|220.26|0
1635921900000|2021-11-03 06:45:00|223.27|220.47|223.67|220.87|223.88|221.08|223.27|220.47|0
1635922200000|2021-11-03 06:50:00|224.28|221.48|224.07|221.27|225.08|222.28|224.07|221.27|0
1635922500000|2021-11-03 06:55:00|224.17|221.37|224.07|221.27|224.17|221.37|223.96|221.16|0
1635922800000|2021-11-03 07:00:00|224.12|221.32|223.86|221.06|224.27|221.47|223.65|220.85|0
1635923100000|2021-11-03 07:05:00|223.66|221.26|223.97|221.57|224.07|221.67|223.66|221.26|0
1635923400000|2021-11-03 07:10:00|223.86|221.46|224.07|221.67|224.07|221.67|223.86|221.46|0
1635923700000|2021-11-03 07:15:00|224.12|221.72|223.86|221.46|224.17|221.77|223.86|221.46|0
1635924000000|2021-11-03 07:20:00|223.76|221.36|223.45|221.05|223.86|221.46|223.45|221.05|0
1635924300000|2021-11-03 07:25:00|223.34|220.94|222.64|220.24|223.75|221.35|222.64|220.24|0
1635924600000|2021-11-03 07:30:00|222.53|220.13|222.84|220.44|222.94|220.54|222.53|220.13|0
1635924900000|2021-11-03 07:35:00|222.89|220.49|223.04|220.64|223.04|220.64|222.63|220.23|0
1635925200000|2021-11-03 07:40:00|222.94|220.54|223.25|220.85|223.25|220.85|222.94|220.54|0
1635925500000|2021-11-03 07:45:00|223.14|220.74|223.14|220.74|223.25|220.85|223.04|220.64|0
1635925800000|2021-11-03 07:50:00|223.04|220.64|222.83|220.43|223.04|220.64|222.83|220.43|0
1635926100000|2021-11-03 07:55:00|222.73|220.33|222.73|220.33|222.93|220.53|222.42|220.02|0
1635926400000|2021-11-03 08:00:00|222.83|220.43|222.01|219.61|223.03|220.63|221.75|219.35|0
1635926700000|2021-11-03 08:05:00|221.91|219.51|221.6|219.2|222.42|220.02|221.29|218.89|0
1635927000000|2021-11-03 08:10:00|221.49|219.09|221.8|219.4|222.01|219.61|221.49|219.09|0
1635927300000|2021-11-03 08:15:00|221.7|219.3|221.49|219.09|222|219.6|221.39|218.99|0
1635927600000|2021-11-03 08:20:00|221.39|218.99|221.28|218.88|221.39|218.99|221.18|218.78|0
1635927900000|2021-11-03 08:25:00|221.39|218.99|221.28|218.88|221.39|218.99|221.18|218.78|0
1635928200000|2021-11-03 08:30:00|221.38|218.98|221.69|219.29|221.79|219.39|221.28|218.88|0
1635928500000|2021-11-03 08:35:00|221.79|219.39|221.79|219.39|221.99|219.59|221.59|219.19|0
1635928800000|2021-11-03 08:40:00|221.69|219.29|221.68|219.28|221.89|219.49|221.58|219.18|0
1635929100000|2021-11-03 08:45:00|221.79|219.39|221.99|219.59|221.99|219.59|221.58|219.18|0
1635929400000|2021-11-03 08:50:00|221.89|219.49|222.19|219.79|222.29|219.89|221.68|219.28|0
1635929700000|2021-11-03 08:55:00|222.29|219.89|221.68|219.28|222.29|219.89|221.58|219.18|0
1635930000000|2021-11-03 09:00:00|221.78|219.38|221.47|219.07|221.78|219.38|221.47|219.07|0
1635930300000|2021-11-03 09:05:00|221.57|219.17|221.16|218.76|221.57|219.17|221.16|218.76|0
1635930600000|2021-11-03 09:10:00|221.06|218.66|220.96|218.56|221.16|218.76|220.86|218.46|0
1635930900000|2021-11-03 09:15:00|220.86|218.46|221.16|218.76|221.26|218.86|220.75|218.35|0
1635931200000|2021-11-03 09:20:00|221.06|218.66|221.26|218.86|221.36|218.96|221.06|218.66|0
1635931500000|2021-11-03 09:25:00|221.36|218.96|221.56|219.16|221.67|219.27|221.36|218.96|0
1635931800000|2021-11-03 09:30:00|221.46|219.06|221.46|219.06|221.56|219.16|221.36|218.96|0
1635932100000|2021-11-03 09:35:00|221.56|219.16|221.36|218.96|221.66|219.26|221.36|218.96|0
1635932400000|2021-11-03 09:40:00|221.25|218.85|221.97|219.57|222.07|219.67|221.25|218.85|0
1635932700000|2021-11-03 09:45:00|222.07|219.67|221.76|219.36|222.07|219.67|221.66|219.26|0
1635933000000|2021-11-03 09:50:00|221.66|219.26|221.86|219.46|221.96|219.56|221.66|219.26|0
1635933300000|2021-11-03 09:55:00|221.96|219.56|221.55|219.15|221.96|219.56|221.55|219.15|0
1635933600000|2021-11-03 10:00:00|221.65|219.25|221.35|218.95|221.65|219.25|221.24|218.84|0
1635933900000|2021-11-03 10:05:00|221.45|219.05|221.96|219.56|222.16|219.76|221.35|218.95|0
1635934200000|2021-11-03 10:10:00|221.85|219.45|222.16|219.76|222.16|219.76|221.85|219.45|0
1635934500000|2021-11-03 10:15:00|222.21|219.81|222.26|219.86|222.26|219.86|221.85|219.45|0
1635934800000|2021-11-03 10:20:00|222.36|219.96|222.56|220.16|222.57|220.17|222.36|219.96|0
1635935100000|2021-11-03 10:25:00|222.46|220.06|222.15|219.75|222.56|220.16|222.15|219.75|0
1635935400000|2021-11-03 10:30:00|222.05|219.65|222.36|219.96|222.56|220.16|222.05|219.65|0
1635935700000|2021-11-03 10:35:00|222.46|220.06|222.46|220.06|222.46|220.06|222.35|219.95|0
1635936000000|2021-11-03 10:40:00|222.35|219.95|222.56|220.16|222.66|220.26|222.35|219.95|0
1635936300000|2021-11-03 10:45:00|222.61|220.21|222.76|220.36|222.76|220.36|222.45|220.05|0
1635936600000|2021-11-03 10:50:00|222.66|220.26|222.76|220.36|223.07|220.67|222.55|220.15|0
1635936900000|2021-11-03 10:55:00|222.71|220.31|222.24|219.84|222.76|220.36|222.24|219.84|0
1635937200000|2021-11-03 11:00:00|222.35|219.95|222.65|220.25|222.75|220.35|222.24|219.84|0
1635937500000|2021-11-03 11:05:00|222.75|220.35|222.96|220.56|222.96|220.56|222.75|220.35|0
1635937800000|2021-11-03 11:10:00|222.85|220.45|222.65|220.25|222.96|220.56|222.54|220.14|0
1635938100000|2021-11-03 11:15:00|222.75|220.35|222.85|220.45|222.85|220.45|222.65|220.25|0
1635938400000|2021-11-03 11:20:00|222.75|220.35|222.54|220.14|222.85|220.45|222.54|220.14|0
1635938700000|2021-11-03 11:25:00|222.64|220.24|222.23|219.83|222.64|220.24|222.23|219.83|0
1635939000000|2021-11-03 11:30:00|222.13|219.73|222.13|219.73|222.23|219.83|221.92|219.52|0
1635939300000|2021-11-03 11:35:00|222.23|219.83|222.02|219.62|222.23|219.83|222.02|219.62|0
1635939600000|2021-11-03 11:40:00|221.92|219.52|221.92|219.52|221.92|219.52|221.82|219.42|0
1635939900000|2021-11-03 11:45:00|221.82|219.42|222.22|219.82|222.53|220.13|221.82|219.42|0
1635940200000|2021-11-03 11:50:00|222.12|219.72|222.02|219.62|222.22|219.82|221.71|219.31|0
1635940500000|2021-11-03 11:55:00|222.12|219.72|222.12|219.72|222.22|219.82|221.91|219.51|0
1635940800000|2021-11-03 12:00:00|222.22|219.82|222.22|219.82|222.22|219.82|222.01|219.61|0
1635941100000|2021-11-03 12:05:00|222.32|219.92|222.21|219.81|222.32|219.92|222.21|219.81|0
1635941400000|2021-11-03 12:10:00|222.32|219.92|222.32|219.92|222.32|219.92|222.11|219.71|0
1635941700000|2021-11-03 12:15:00|222.42|220.02|222.31|219.91|222.52|220.12|222.21|219.81|0
1635942000000|2021-11-03 12:20:00|222.37|219.97|222.62|220.22|222.72|220.32|222.31|219.91|0
1635942300000|2021-11-03 12:25:00|222.72|220.32|222.82|220.42|223.13|220.73|222.72|220.32|0
1635942600000|2021-11-03 12:30:00|222.92|220.52|223.64|221.24|223.64|221.24|222.82|220.42|0
1635942900000|2021-11-03 12:35:00|223.74|221.34|223.23|220.83|223.74|221.34|223.23|220.83|0
1635943200000|2021-11-03 12:40:00|223.33|220.93|223.43|221.03|223.53|221.13|223.23|220.83|0
1635943500000|2021-11-03 12:45:00|223.33|220.93|223.22|220.82|223.43|221.03|223.12|220.72|0
1635943800000|2021-11-03 12:50:00|223.33|220.93|223.53|221.13|223.63|221.23|223.22|220.82|0
1635944100000|2021-11-03 12:55:00|223.43|221.03|223.53|221.13|223.53|221.13|223.32|220.92|0
1635944400000|2021-11-03 13:00:00|223.63|221.23|223.84|221.44|224.35|221.95|223.53|221.13|0
1635944700000|2021-11-03 13:05:00|223.73|221.33|223.11|220.71|223.73|221.33|223.11|220.71|0
1635945000000|2021-11-03 13:10:00|223.22|220.82|223.21|220.81|223.32|220.92|223.11|220.71|0
1635945300000|2021-11-03 13:15:00|223.32|220.92|223.31|220.91|223.52|221.12|223.21|220.81|0
1635945600000|2021-11-03 13:20:00|223.42|221.02|223.31|220.91|223.52|221.12|223.31|220.91|0
1635945900000|2021-11-03 13:25:00|223.21|220.81|223.21|220.81|223.31|220.91|222.9|220.5|0
1635946200000|2021-11-03 13:30:00|223.11|220.71|222.38|219.98|223.72|221.32|222.38|219.98|0
1635946500000|2021-11-03 13:35:00|222.18|219.78|223.31|220.91|225.16|222.76|222.18|219.78|0
1635946800000|2021-11-03 13:40:00|223.41|221.01|223.51|221.11|224.13|221.73|223.1|220.7|0
1635947100000|2021-11-03 13:45:00|223.3|220.9|223.2|220.8|223.92|221.52|222.89|220.49|0
1635947400000|2021-11-03 13:50:00|223.1|220.7|222.99|220.59|223.82|221.42|222.99|220.59|0
1635947700000|2021-11-03 13:55:00|223.09|220.69|222.84|220.44|223.3|220.9|222.27|219.87|0
1635948000000|2021-11-03 14:00:00|222.89|220.49|224.74|222.34|224.74|222.34|222.27|219.87|0
1635948300000|2021-11-03 14:05:00|224.64|222.24|223.62|221.22|225.15|222.75|223.41|221.01|0
1635948600000|2021-11-03 14:10:00|223.52|221.12|223|220.6|224.03|221.63|222.69|220.29|0
1635948900000|2021-11-03 14:15:00|223.1|220.7|223.41|221.01|223.93|221.53|222.9|220.5|0
1635949200000|2021-11-03 14:20:00|223.31|220.91|223|220.6|223.82|221.42|222.69|220.29|0
1635949500000|2021-11-03 14:25:00|222.89|220.49|222.68|220.28|223.2|220.8|222.58|220.18|0
1635949800000|2021-11-03 14:30:00|222.79|220.39|222.68|220.28|222.79|220.39|222.27|219.87|0
1635950100000|2021-11-03 14:35:00|222.58|220.18|222.37|219.97|223.4|221|222.37|219.97|0
1635950400000|2021-11-03 14:40:00|222.47|220.07|222.16|219.76|222.68|220.28|221.96|219.56|0
1635950700000|2021-11-03 14:45:00|222.06|219.66|221.86|219.46|222.47|220.07|221.45|219.05|0
1635951000000|2021-11-03 14:50:00|221.65|219.25|221.55|219.15|222.16|219.76|221.55|219.15|0
1635951300000|2021-11-03 14:55:00|221.65|219.25|221.85|219.45|222.06|219.66|221.54|219.14|0
1635951600000|2021-11-03 15:00:00|221.95|219.55|222.26|219.86|222.36|219.96|221.65|219.25|0
1635951900000|2021-11-03 15:05:00|222.36|219.96|222.77|220.37|222.98|220.58|222.26|219.86|0
1635952200000|2021-11-03 15:10:00|222.87|220.47|222.77|220.37|223.28|220.88|222.56|220.16|0
1635952500000|2021-11-03 15:15:00|222.72|220.32|222.87|220.47|222.97|220.57|222.36|219.96|0
1635952800000|2021-11-03 15:20:00|222.77|220.37|222.76|220.36|222.87|220.47|221.94|219.54|0
1635953100000|2021-11-03 15:25:00|222.87|220.47|222.87|220.47|222.97|220.57|222.46|220.06|0
1635953400000|2021-11-03 15:30:00|222.76|220.36|223.07|220.67|223.38|220.98|222.45|220.05|0
1635953700000|2021-11-03 15:35:00|223.17|220.77|223.27|220.87|223.48|221.08|222.97|220.57|0
1635954000000|2021-11-03 15:40:00|223.38|220.98|222.76|220.36|223.48|221.08|222.76|220.36|0
1635954300000|2021-11-03 15:45:00|222.86|220.46|222.96|220.56|223.17|220.77|222.45|220.05|0
1635954600000|2021-11-03 15:50:00|223.06|220.66|222.55|220.15|223.06|220.66|222.44|220.04|0
1635954900000|2021-11-03 15:55:00|222.44|220.04|221.93|219.53|222.55|220.15|221.62|219.22|0
1635955200000|2021-11-03 16:00:00|222.03|219.63|222.23|219.83|222.24|219.84|221.93|219.53|0
1635955500000|2021-11-03 16:05:00|222.13|219.73|221.92|219.52|222.13|219.73|221.52|219.12|0
1635955800000|2021-11-03 16:10:00|221.82|219.42|221.82|219.42|222.34|219.94|221.72|219.32|0
1635956100000|2021-11-03 16:15:00|221.72|219.32|222.13|219.73|222.33|219.93|221.72|219.32|0
1635956400000|2021-11-03 16:20:00|222.02|219.62|222.53|220.13|222.84|220.44|222.02|219.62|0
1635956700000|2021-11-03 16:25:00|222.43|220.03|222.22|219.82|222.64|220.24|222.02|219.62|0
1635957000000|2021-11-03 16:30:00|222.12|219.72|222.12|219.72|222.43|220.03|222.02|219.62|0
1635957300000|2021-11-03 16:35:00|222.02|219.62|221.81|219.41|222.22|219.82|221.81|219.41|0
1635957600000|2021-11-03 16:40:00|221.91|219.51|222.12|219.72|222.22|219.82|221.6|219.2|0
1635957900000|2021-11-03 16:45:00|222.22|219.82|222.42|220.02|222.52|220.12|222.12|219.72|0
1635958200000|2021-11-03 16:50:00|222.52|220.12|222.73|220.33|222.83|220.43|222.42|220.02|0
1635958500000|2021-11-03 16:55:00|222.63|220.23|222.42|220.02|222.83|220.43|222.42|220.02|0
1635958800000|2021-11-03 17:00:00|222.52|220.12|223.03|220.63|223.03|220.63|222.52|220.12|0
1635959100000|2021-11-03 17:05:00|222.93|220.53|222.93|220.53|223.14|220.74|222.83|220.43|0
1635959400000|2021-11-03 17:10:00|222.82|220.42|222.02|219.62|223.13|220.73|221.91|219.51|0
1635959700000|2021-11-03 17:15:00|221.91|219.51|222.22|219.82|222.63|220.23|221.91|219.51|0
1635960000000|2021-11-03 17:20:00|222.32|219.92|222.11|219.71|222.32|219.92|221.91|219.51|0
1635960300000|2021-11-03 17:25:00|222.07|219.67|221.8|219.4|222.11|219.71|221.8|219.4|0
1635960600000|2021-11-03 17:30:00|221.91|219.51|221.39|218.99|221.91|219.51|221.39|218.99|0
1635960900000|2021-11-03 17:35:00|221.49|219.09|221.49|219.09|221.8|219.4|221.39|218.99|0
1635961200000|2021-11-03 17:40:00|221.39|218.99|221.49|219.09|221.59|219.19|221.29|218.89|0
1635961500000|2021-11-03 17:45:00|221.59|219.19|222.31|219.91|223.14|220.74|221.59|219.19|0
1635961800000|2021-11-03 17:50:00|222.41|220.01|222.41|220.01|222.72|220.32|222.31|219.91|0
1635962100000|2021-11-03 17:55:00|222.51|220.11|222.51|220.11|222.67|220.27|222|219.6|0
1635962400000|2021-11-03 18:00:00|222.36|219.96|216.9|214.5|222.98|220.58|215.99|213.59|0
1635962700000|2021-11-03 18:05:00|216.19|213.79|217.71|215.31|218.93|216.53|216.09|213.69|0
1635963000000|2021-11-03 18:10:00|217.91|215.51|219.53|217.13|219.94|217.54|217.91|215.51|0
1635963300000|2021-11-03 18:15:00|219.33|216.93|217.6|215.2|220.15|217.75|217.5|215.1|0
1635963600000|2021-11-03 18:20:00|217.5|215.1|216.69|214.29|218.21|215.81|216.49|214.09|0
1635963900000|2021-11-03 18:25:00|216.59|214.19|217.39|214.99|217.6|215.2|216.39|213.99|0
1635964200000|2021-11-03 18:30:00|217.29|214.89|217.19|214.79|218.51|216.11|216.59|214.19|0
1635964500000|2021-11-03 18:35:00|217.09|214.69|216.88|214.48|217.9|215.5|216.18|213.78|0
1635964800000|2021-11-03 18:40:00|216.78|214.38|215.07|212.67|217.29|214.89|214.77|212.37|0
1635965100000|2021-11-03 18:45:00|214.97|212.57|211.77|209.37|215.07|212.67|211.77|209.37|0
1635965400000|2021-11-03 18:50:00|212.07|209.67|210.78|208.38|212.47|210.07|210.19|207.79|0
1635965700000|2021-11-03 18:55:00|210.68|208.28|212.45|210.05|215.56|213.16|210.29|207.89|0
1635966000000|2021-11-03 19:00:00|212.35|209.95|211.95|209.55|213.14|210.74|211.46|209.06|0
1635966300000|2021-11-03 19:05:00|212.15|209.75|210.96|208.56|212.25|209.85|210.87|208.47|0
1635966600000|2021-11-03 19:10:00|211.16|208.76|211.16|208.76|211.65|209.25|210.47|208.07|0
1635966900000|2021-11-03 19:15:00|210.96|208.56|211.75|209.35|211.85|209.45|210.76|208.36|0
1635967200000|2021-11-03 19:20:00|211.65|209.25|211.15|208.75|212.34|209.94|211.15|208.75|0
1635967500000|2021-11-03 19:25:00|211.25|208.85|211.25|208.85|212.14|209.74|211.15|208.75|0
1635967800000|2021-11-03 19:30:00|211.15|208.75|210.95|208.55|211.55|209.15|210.46|208.06|0
1635968100000|2021-11-03 19:35:00|210.86|208.46|210.95|208.55|211.54|209.14|210.85|208.45|0
1635968400000|2021-11-03 19:40:00|211.05|208.65|209.28|206.88|211.05|208.65|209.28|206.88|0
1635968700000|2021-11-03 19:45:00|209.38|206.98|208.01|205.61|209.48|207.08|208.01|205.61|0
1635969000000|2021-11-03 19:50:00|207.91|205.51|208.79|206.39|209.77|207.37|207.91|205.51|0
1635969300000|2021-11-03 19:55:00|209.18|206.78|209.27|206.87|209.67|207.27|208.1|205.7|0
1635969600000|2021-11-03 20:00:00|209.76|207.36|210.06|207.66|210.35|207.95|209.67|207.27|0
1635969900000|2021-11-03 20:05:00|209.96|207.56|209.76|207.36|209.96|207.56|209.27|206.87|0
1635970200000|2021-11-03 20:10:00|209.66|207.26|209.56|207.16|210.05|207.65|209.37|206.97|0
1635970500000|2021-11-03 20:15:00|209.66|206.86|209.96|207.16|210.05|207.25|209.66|206.86|0
1635970800000|2021-11-03 20:20:00|210.05|207.25|209.66|206.86|210.05|207.25|209.66|206.86|0
1635971100000|2021-11-03 20:25:00|209.76|206.96|209.85|207.05|209.95|207.15|209.66|206.86|0
1635971400000|2021-11-03 20:30:00|209.95|207.15|210.15|207.35|210.15|207.35|209.85|207.05|0
1635971700000|2021-11-03 20:35:00|210.24|207.44|210.14|207.34|210.24|207.44|210.05|207.25|0
1635972000000|2021-11-03 20:40:00|210.04|207.24|210.04|207.24|210.04|207.24|209.95|207.15|0
1635972300000|2021-11-03 20:45:00|210.14|207.34|210.04|207.24|210.24|207.44|209.99|207.19|0
1635972600000|2021-11-03 20:50:00|209.94|207.14|209.55|206.75|209.94|207.14|209.55|206.75|0
1635972900000|2021-11-03 20:55:00|209.65|206.85|209.6|206.8|209.74|206.94|209.5|206.7|0
1635973200000|2021-11-03 21:00:00|209.51|206.71|209.47|206.67|209.52|206.72|209.32|206.52|0
1635973500000|2021-11-03 21:05:00|209.45|206.65|209.22|206.42|209.45|206.65|209.21|206.41|0
1635973800000|2021-11-03 21:10:00|209.32|206.52|209.25|206.45|209.32|206.52|209.21|206.41|0
1635974100000|2021-11-03 21:15:00|209.32|206.52|209.32|206.52|209.35|206.55|209.29|206.49|0
1635974400000|2021-11-03 21:20:00|209.3|206.5|209.16|206.36|209.31|206.51|209.16|206.36|0
1635974700000|2021-11-03 21:25:00|209.17|206.37|209.27|206.47|209.27|206.47|209.16|206.36|0
1635975000000|2021-11-03 21:30:00|209.26|206.46|209.27|206.47|209.27|206.47|209.24|206.44|0
1635975300000|2021-11-03 21:35:00|209.26|206.46|209.26|206.46|209.26|206.46|209.26|206.46|0
1635975600000|2021-11-03 21:40:00|209.25|206.45|209.22|206.42|209.28|206.48|209.08|206.28|0
1635975900000|2021-11-03 21:45:00|209.19|206.39|209.28|206.48|209.28|206.48|209.15|206.35|0
1635976200000|2021-11-03 21:50:00|209.27|206.47|209.27|206.47|209.27|206.47|209.27|206.47|0
1635976500000|2021-11-03 21:55:00|209.26|206.46|209.3|206.5|209.36|206.56|209.24|206.44|0
1635976800000|2021-11-03 22:00:00|209.48|206.68|209.03|206.23|209.57|206.77|208.84|206.04|0
1635977100000|2021-11-03 22:05:00|208.84|206.04|208.54|205.74|209.03|206.23|208.54|205.74|0
1635977400000|2021-11-03 22:10:00|208.64|205.84|208.44|205.64|208.74|205.94|208.34|205.54|0
1635977700000|2021-11-03 22:15:00|208.34|205.54|208.24|205.44|208.44|205.64|207.95|205.15|0
1635978000000|2021-11-03 22:20:00|208.34|205.54|208.44|205.64|208.44|205.64|208.15|205.35|0
1635978300000|2021-11-03 22:25:00|208.53|205.73|208.53|205.73|208.53|205.73|208.34|205.54|0
1635978600000|2021-11-03 22:30:00|208.43|205.63|208.34|205.54|208.53|205.73|208.14|205.34|0
1635978900000|2021-11-03 22:35:00|208.43|205.63|208.63|205.83|208.63|205.83|208.33|205.53|0
1635979200000|2021-11-03 22:40:00|208.53|205.73|208.23|205.43|208.58|205.78|208.23|205.43|0
1635979500000|2021-11-03 22:45:00|208.14|205.34|207.84|205.04|208.23|205.43|207.84|205.04|0
1635979800000|2021-11-03 22:50:00|207.94|205.14|207.94|205.14|208.13|205.33|207.84|205.04|0
1635980100000|2021-11-03 22:55:00|208.03|205.23|208.03|205.23|208.03|205.23|207.84|205.04|0
1635980400000|2021-11-03 23:00:00|207.94|205.14|207.64|204.84|208.03|205.23|207.25|204.45|0
1635980700000|2021-11-03 23:05:00|207.74|204.94|206.38|203.58|207.74|204.94|206.18|203.38|0
1635981000000|2021-11-03 23:10:00|206.47|203.67|207.35|204.55|207.54|204.74|206.38|203.58|0
1635981300000|2021-11-03 23:15:00|207.44|204.64|207.25|204.45|207.54|204.74|207.15|204.35|0
1635981600000|2021-11-03 23:20:00|207.15|204.35|207.34|204.54|207.54|204.74|207.05|204.25|0
1635981900000|2021-11-03 23:25:00|207.44|204.64|207.24|204.44|207.44|204.64|207.05|204.25|0
1635982200000|2021-11-03 23:30:00|207.14|204.34|207.34|204.54|207.63|204.83|207.14|204.34|0
1635982500000|2021-11-03 23:35:00|207.29|204.49|207.24|204.44|207.53|204.73|207.24|204.44|0
1635982800000|2021-11-03 23:40:00|207.43|204.63|207.33|204.53|207.43|204.63|207.14|204.34|0
1635983100000|2021-11-03 23:45:00|207.24|204.44|206.85|204.05|207.24|204.44|206.75|203.95|0
1635983400000|2021-11-03 23:50:00|206.75|203.95|206.84|204.04|207.04|204.24|206.65|203.85|0
1635983700000|2021-11-03 23:55:00|206.94|204.14|206.55|203.75|207.04|204.24|206.45|203.65|0
1635984000000|2021-11-04 00:00:00|206.65|203.85|207.52|204.72|207.62|204.82|206.65|203.85|0
1635984300000|2021-11-04 00:05:00|207.42|204.62|207.52|204.72|207.71|204.91|207.32|204.52|0
1635984600000|2021-11-04 00:10:00|207.42|204.62|207.81|205.01|207.81|205.01|207.32|204.52|0
1635984900000|2021-11-04 00:15:00|207.9|205.1|207.9|205.1|208|205.2|207.61|204.81|0
1635985200000|2021-11-04 00:20:00|207.81|205.01|207.61|204.81|207.81|205.01|207.51|204.71|0
1635985500000|2021-11-04 00:25:00|207.66|204.86|207.9|205.1|208|205.2|207.51|204.71|0
1635985800000|2021-11-04 00:30:00|207.8|205|207.9|205.1|207.95|205.15|207.7|204.9|0
1635986100000|2021-11-04 00:35:00|207.99|205.19|208.38|205.58|208.48|205.68|207.99|205.19|0
1635986400000|2021-11-04 00:40:00|208.48|205.68|208.58|205.78|208.67|205.87|208.38|205.58|0
1635986700000|2021-11-04 00:45:00|208.67|205.87|208.38|205.58|208.77|205.97|208.38|205.58|0
1635987000000|2021-11-04 00:50:00|208.48|205.68|208.28|205.48|208.48|205.68|208.18|205.38|0
1635987300000|2021-11-04 00:55:00|208.18|205.38|208.37|205.57|208.47|205.67|208.18|205.38|0
1635987600000|2021-11-04 01:00:00|208.76|205.96|209.01|206.21|209.06|206.26|208.57|205.77|0
1635987900000|2021-11-04 01:05:00|209.06|206.26|208.91|206.11|209.06|206.26|208.86|206.06|0
1635988200000|2021-11-04 01:10:00|208.96|206.16|209.05|206.25|209.15|206.35|208.86|206.06|0
1635988500000|2021-11-04 01:15:00|208.95|206.15|209.15|206.35|209.15|206.35|208.95|206.15|0
1635988800000|2021-11-04 01:20:00|209.05|206.25|208.85|206.05|209.25|206.45|208.85|206.05|0
1635989100000|2021-11-04 01:25:00|208.75|205.95|208.56|205.76|208.75|205.95|208.46|205.66|0
1635989400000|2021-11-04 01:30:00|208.46|205.66|208.95|206.15|209.14|206.34|208.46|205.66|0
1635989700000|2021-11-04 01:35:00|208.85|206.05|209.24|206.44|209.43|206.63|208.75|205.95|0
1635990000000|2021-11-04 01:40:00|209.14|206.34|209.04|206.24|209.24|206.44|209.04|206.24|0
1635990300000|2021-11-04 01:45:00|209.14|206.34|209.33|206.53|209.43|206.63|208.84|206.04|0
1635990600000|2021-11-04 01:50:00|209.23|206.43|209.62|206.82|209.62|206.82|209.14|206.34|0
1635990900000|2021-11-04 01:55:00|209.52|206.72|209.52|206.72|209.82|207.02|209.43|206.63|0
1635991200000|2021-11-04 02:00:00|209.62|206.82|209.32|206.52|209.62|206.82|209.23|206.43|0
1635991500000|2021-11-04 02:05:00|209.42|206.62|209.13|206.33|209.42|206.62|209.03|206.23|0
1635991800000|2021-11-04 02:10:00|209.03|206.23|208.93|206.13|209.13|206.33|208.93|206.13|0
1635992100000|2021-11-04 02:15:00|208.83|206.03|208.83|206.03|209.03|206.23|208.73|205.93|0
1635992400000|2021-11-04 02:20:00|208.78|205.98|208.63|205.83|208.93|206.13|208.63|205.83|0
1635992700000|2021-11-04 02:25:00|208.73|205.93|208.73|205.93|208.83|206.03|208.68|205.88|0
1635993000000|2021-11-04 02:30:00|208.78|205.98|208.63|205.83|208.83|206.03|208.63|205.83|0
1635993300000|2021-11-04 02:35:00|208.73|205.93|208.63|205.83|208.73|205.93|208.53|205.73|0
1635993600000|2021-11-04 02:40:00|208.53|205.73|208.53|205.73|208.63|205.83|208.43|205.63|0
1635993900000|2021-11-04 02:45:00|208.48|205.68|208.52|205.72|208.53|205.73|208.43|205.63|0
1635994200000|2021-11-04 02:50:00|208.57|205.77|208.42|205.62|208.62|205.82|208.42|205.62|0
1635994500000|2021-11-04 02:55:00|208.52|205.72|208.52|205.72|208.62|205.82|208.42|205.62|0
1635994800000|2021-11-04 03:00:00|208.62|205.82|208.71|205.91|208.81|206.01|208.52|205.72|0
1635995100000|2021-11-04 03:05:00|208.62|205.82|208.61|205.81|208.71|205.91|208.61|205.81|0
1635995400000|2021-11-04 03:10:00|208.71|205.91|208.61|205.81|208.71|205.91|208.51|205.71|0
1635995700000|2021-11-04 03:15:00|208.66|205.86|208.51|205.71|208.66|205.86|208.51|205.71|0
1635996000000|2021-11-04 03:20:00|208.61|205.81|208.51|205.71|208.61|205.81|208.41|205.61|0
1635996300000|2021-11-04 03:25:00|208.61|205.81|208.7|205.9|208.7|205.9|208.51|205.71|0
1635996600000|2021-11-04 03:30:00|208.8|206|209.19|206.39|209.29|206.49|208.7|205.9|0
1635996900000|2021-11-04 03:35:00|209.09|206.29|208.99|206.19|209.19|206.39|208.85|206.05|0
1635997200000|2021-11-04 03:40:00|209.09|206.29|208.99|206.19|209.09|206.29|208.99|206.19|0
1635997500000|2021-11-04 03:45:00|209.09|206.29|209.28|206.48|209.28|206.48|209.09|206.29|0
1635997800000|2021-11-04 03:50:00|209.48|206.68|209.48|206.68|209.48|206.68|209.38|206.58|0
1635998100000|2021-11-04 03:55:00|209.38|206.58|209.38|206.58|209.48|206.68|209.38|206.58|0
1635998400000|2021-11-04 04:00:00|209.28|206.48|209.18|206.38|209.28|206.48|209.08|206.28|0
1635998700000|2021-11-04 04:05:00|209.08|206.28|209.08|206.28|209.18|206.38|208.98|206.18|0
1635999000000|2021-11-04 04:10:00|208.98|206.18|208.78|205.98|209.08|206.28|208.69|205.89|0
1635999300000|2021-11-04 04:15:00|208.68|205.88|208.78|205.98|208.78|205.98|208.68|205.88|0
1635999600000|2021-11-04 04:20:00|208.73|205.93|208.88|206.08|208.88|206.08|208.68|205.88|0
1635999900000|2021-11-04 04:25:00|208.78|205.98|208.68|205.88|208.78|205.98|208.68|205.88|0
1636000200000|2021-11-04 04:30:00|208.48|205.68|208.58|205.78|208.58|205.78|208.39|205.59|0
1636000500000|2021-11-04 04:35:00|208.68|205.88|208.67|205.87|208.68|205.88|208.58|205.78|0
1636000800000|2021-11-04 04:40:00|208.72|205.92|208.67|205.87|208.87|206.07|208.67|205.87|0
1636001100000|2021-11-04 04:45:00|208.77|205.97|208.96|206.16|208.96|206.16|208.77|205.97|0
1636001400000|2021-11-04 04:50:00|209.06|206.26|208.96|206.16|209.06|206.26|208.96|206.16|0
1636001700000|2021-11-04 04:55:00|208.86|206.06|208.86|206.06|208.96|206.16|208.86|206.06|0
1636002000000|2021-11-04 05:00:00|208.96|206.16|208.66|205.86|208.96|206.16|208.57|205.77|0
1636002300000|2021-11-04 05:05:00|208.57|205.77|208.96|206.16|208.96|206.16|208.57|205.77|0
1636002600000|2021-11-04 05:10:00|209.05|206.25|209.25|206.45|209.25|206.45|208.95|206.15|0
1636002900000|2021-11-04 05:15:00|209.15|206.35|209.05|206.25|209.25|206.45|209.05|206.25|0
1636003200000|2021-11-04 05:20:00|208.95|206.15|208.9|206.1|209.05|206.25|208.85|206.05|0
1636003500000|2021-11-04 05:25:00|208.85|206.05|209.05|206.25|209.05|206.25|208.75|205.95|0
1636003800000|2021-11-04 05:30:00|208.95|206.15|209.04|206.24|209.14|206.34|208.85|206.05|0
1636004100000|2021-11-04 05:35:00|209.14|206.34|209.24|206.44|209.34|206.54|209.14|206.34|0
1636004400000|2021-11-04 05:40:00|209.14|206.34|208.84|206.04|209.14|206.34|208.65|205.85|0
1636004700000|2021-11-04 05:45:00|208.75|205.95|208.94|206.14|208.94|206.14|208.75|205.95|0
1636005000000|2021-11-04 05:50:00|208.84|206.04|209.43|206.63|209.43|206.63|208.84|206.04|0
1636005300000|2021-11-04 05:55:00|209.33|206.53|209.43|206.63|209.52|206.72|209.33|206.53|0
1636005600000|2021-11-04 06:00:00|209.33|206.53|209.33|206.53|209.62|206.82|209.33|206.53|0
1636005900000|2021-11-04 06:05:00|209.32|206.52|209.13|206.33|209.32|206.52|208.74|205.94|0
1636006200000|2021-11-04 06:10:00|209.22|206.42|209.42|206.62|209.71|206.91|209.13|206.33|0
1636006500000|2021-11-04 06:15:00|209.32|206.52|209.03|206.23|209.52|206.72|208.93|206.13|0
1636006800000|2021-11-04 06:20:00|209.02|206.22|209.12|206.32|209.42|206.62|209.02|206.22|0
1636007100000|2021-11-04 06:25:00|209.02|206.22|208.14|205.34|209.02|206.22|208.04|205.24|0
1636007400000|2021-11-04 06:30:00|208.24|205.44|208.33|205.53|208.43|205.63|208.19|205.39|0
1636007700000|2021-11-04 06:35:00|208.43|205.63|208.33|205.53|208.53|205.73|208.33|205.53|0
1636008000000|2021-11-04 06:40:00|208.43|205.63|208.53|205.73|208.72|205.92|208.43|205.63|0
1636008300000|2021-11-04 06:45:00|208.62|205.82|208.43|205.63|208.62|205.82|208.33|205.53|0
1636008600000|2021-11-04 06:50:00|208.52|205.72|208.23|205.43|208.52|205.72|208.13|205.33|0
1636008900000|2021-11-04 06:55:00|208.33|205.53|209.12|206.32|209.92|207.12|208.33|205.53|0
1636009200000|2021-11-04 07:00:00|209.22|206.42|209.02|206.22|209.32|206.52|208.92|206.12|0
1636009500000|2021-11-04 07:05:00|208.82|206.42|208.72|206.32|208.87|206.47|208.62|206.22|0
1636009800000|2021-11-04 07:10:00|208.82|206.42|208.43|206.03|208.82|206.42|208.33|205.93|0
1636010100000|2021-11-04 07:15:00|208.38|205.98|208.43|206.03|208.43|206.03|208.33|205.93|0
1636010400000|2021-11-04 07:20:00|208.33|205.93|208.62|206.22|208.62|206.22|208.23|205.83|0
1636010700000|2021-11-04 07:25:00|208.52|206.12|208.32|205.92|208.52|206.12|208.32|205.92|0
1636011000000|2021-11-04 07:30:00|208.23|205.83|208.06|205.66|210.34|207.94|207.37|204.97|0
1636011300000|2021-11-04 07:35:00|208.15|205.75|207.96|205.56|208.15|205.75|207.96|205.56|0
1636011600000|2021-11-04 07:40:00|207.86|205.46|207.76|205.36|207.96|205.56|207.47|205.07|0
1636011900000|2021-11-04 07:45:00|207.66|205.26|207.66|205.26|207.86|205.46|207.56|205.16|0
1636012200000|2021-11-04 07:50:00|207.56|205.16|207.46|205.06|207.66|205.26|207.37|204.97|0
1636012500000|2021-11-04 07:55:00|207.56|205.16|207.85|205.45|207.95|205.55|207.46|205.06|0
1636012800000|2021-11-04 08:00:00|207.66|205.26|207.07|204.67|207.85|205.45|207.07|204.67|0
1636013100000|2021-11-04 08:05:00|207.17|204.77|206.87|204.47|207.17|204.77|206.48|204.08|0
1636013400000|2021-11-04 08:10:00|206.78|204.38|206.29|203.89|207.07|204.67|206.29|203.89|0
1636013700000|2021-11-04 08:15:00|206.39|203.99|205.8|203.4|206.77|204.37|205.71|203.31|0
1636014000000|2021-11-04 08:20:00|205.9|203.5|205.61|203.21|206.29|203.89|205.12|202.72|0
1636014300000|2021-11-04 08:25:00|205.51|203.11|206.77|204.37|206.77|204.37|205.41|203.01|0
1636014600000|2021-11-04 08:30:00|206.67|204.27|206.67|204.27|206.77|204.37|206.18|203.78|0
1636014900000|2021-11-04 08:35:00|206.77|204.37|206.76|204.36|207.15|204.75|206.67|204.27|0
1636015200000|2021-11-04 08:40:00|206.67|204.27|207.34|204.94|207.34|204.94|206.67|204.27|0
1636015500000|2021-11-04 08:45:00|207.44|205.04|207.44|205.04|207.64|205.24|207.34|204.94|0
1636015800000|2021-11-04 08:50:00|207.54|205.14|207.54|205.14|207.63|205.23|207.24|204.84|0
1636016100000|2021-11-04 08:55:00|207.49|205.09|207.53|205.13|207.73|205.33|207.44|205.04|0
1636016400000|2021-11-04 09:00:00|207.49|205.09|207.53|205.13|207.73|205.33|207.24|204.84|0
1636016700000|2021-11-04 09:05:00|207.43|205.03|207.53|205.13|207.53|205.13|207.24|204.84|0
1636017000000|2021-11-04 09:10:00|207.43|205.03|207.04|204.64|207.53|205.13|207.04|204.64|0
1636017300000|2021-11-04 09:15:00|207.14|204.74|207.14|204.74|207.24|204.84|207.04|204.64|0
1636017600000|2021-11-04 09:20:00|207.23|204.83|206.84|204.44|207.43|205.03|206.84|204.44|0
1636017900000|2021-11-04 09:25:00|206.74|204.34|206.94|204.54|207.04|204.64|206.74|204.34|0
1636018200000|2021-11-04 09:30:00|207.03|204.63|207.32|204.92|207.38|204.98|207.03|204.63|0
1636018500000|2021-11-04 09:35:00|207.42|205.02|207.66|205.26|207.66|205.26|207.32|204.92|0
1636018800000|2021-11-04 09:40:00|207.71|205.31|207.76|205.36|207.91|205.51|207.71|205.31|0
1636019100000|2021-11-04 09:45:00|207.81|205.41|207.71|205.31|207.9|205.5|207.61|205.21|0
1636019400000|2021-11-04 09:50:00|207.81|205.41|207.51|205.11|207.81|205.41|207.41|205.01|0
1636019700000|2021-11-04 09:55:00|207.41|205.01|207.36|204.96|207.51|205.11|207.12|204.72|0
1636020000000|2021-11-04 10:00:00|207.7|205.3|207.41|205.01|207.8|205.4|207.41|205.01|0
1636020300000|2021-11-04 10:05:00|207.31|204.91|207.6|205.2|207.9|205.5|207.21|204.81|0
1636020600000|2021-11-04 10:10:00|207.7|205.3|207.6|205.2|207.7|205.3|207.6|205.2|0
1636020900000|2021-11-04 10:15:00|207.55|205.15|207.6|205.2|207.6|205.2|207.31|204.91|0
1636021200000|2021-11-04 10:20:00|207.7|205.3|207.5|205.1|207.89|205.49|207.45|205.05|0
1636021500000|2021-11-04 10:25:00|207.4|205|207.3|204.9|207.4|205|207.3|204.9|0
1636021800000|2021-11-04 10:30:00|207.2|204.8|207.2|204.8|207.3|204.9|207.11|204.71|0
1636022100000|2021-11-04 10:35:00|207.3|204.9|206.91|204.51|207.3|204.9|206.91|204.51|0
1636022400000|2021-11-04 10:40:00|207.01|204.61|206.71|204.31|207.01|204.61|206.62|204.22|0
1636022700000|2021-11-04 10:45:00|206.81|204.41|206.81|204.41|206.91|204.51|206.81|204.41|0
1636023000000|2021-11-04 10:50:00|206.71|204.31|206.13|203.73|206.76|204.36|206.03|203.63|0
1636023300000|2021-11-04 10:55:00|206.22|203.82|206.32|203.92|206.42|204.02|206.22|203.82|0
1636023600000|2021-11-04 11:00:00|206.22|203.82|206.32|203.92|206.41|204.01|206.12|203.72|0
1636023900000|2021-11-04 11:05:00|206.22|203.82|206.12|203.72|206.41|204.01|206.12|203.72|0
1636024200000|2021-11-04 11:10:00|206.22|203.82|206.31|203.91|206.31|203.91|206.12|203.72|0
1636024500000|2021-11-04 11:15:00|206.22|203.82|206.41|204.01|206.51|204.11|206.22|203.82|0
1636024800000|2021-11-04 11:20:00|206.5|204.1|206.21|203.81|206.5|204.1|206.21|203.81|0
1636025100000|2021-11-04 11:25:00|206.31|203.91|205.98|203.58|206.4|204|204.21|201.81|0
1636025400000|2021-11-04 11:30:00|206.08|203.68|205.69|203.29|206.08|203.68|205.69|203.29|0
1636025700000|2021-11-04 11:35:00|205.78|203.38|206.36|203.96|206.75|204.35|205.69|203.29|0
1636026000000|2021-11-04 11:40:00|206.27|203.87|206.65|204.25|206.75|204.35|206.17|203.77|0
1636026300000|2021-11-04 11:45:00|206.56|204.16|206.55|204.15|206.85|204.45|206.55|204.15|0
1636026600000|2021-11-04 11:50:00|206.65|204.25|206.65|204.25|206.65|204.25|206.55|204.15|0
1636026900000|2021-11-04 11:55:00|206.6|204.2|206.74|204.34|206.94|204.54|206.36|203.96|0
1636027200000|2021-11-04 12:00:00|206.65|204.25|205.87|203.47|206.65|204.25|205.48|203.08|0
1636027500000|2021-11-04 12:05:00|205.77|203.37|205.38|202.98|205.96|203.56|205.38|202.98|0
1636027800000|2021-11-04 12:10:00|205.29|202.89|205.48|203.08|205.58|203.18|204.9|202.5|0
1636028100000|2021-11-04 12:15:00|205.28|202.88|205.28|202.88|205.67|203.27|205.19|202.79|0
1636028400000|2021-11-04 12:20:00|205.38|202.98|205.76|203.36|205.86|203.46|205.28|202.88|0
1636028700000|2021-11-04 12:25:00|205.67|203.27|206.01|203.61|206.1|203.7|205.57|203.17|0
1636029000000|2021-11-04 12:30:00|205.96|203.56|206.24|203.84|206.54|204.14|205.96|203.56|0
1636029300000|2021-11-04 12:35:00|206.34|203.94|206.24|203.84|206.44|204.04|206.05|203.65|0
1636029600000|2021-11-04 12:40:00|206.15|203.75|207.02|204.62|207.21|204.81|206.15|203.75|0
1636029900000|2021-11-04 12:45:00|207.11|204.71|206.53|204.13|207.11|204.71|206.43|204.03|0
1636030200000|2021-11-04 12:50:00|206.43|204.03|206.53|204.13|206.63|204.23|206.24|203.84|0
1636030500000|2021-11-04 12:55:00|206.62|204.22|206.33|203.93|206.62|204.22|206.23|203.83|0
1636030800000|2021-11-04 13:00:00|206.23|203.83|206.04|203.64|206.33|203.93|206.04|203.64|0
1636031100000|2021-11-04 13:05:00|205.94|203.54|205.55|203.15|206.14|203.74|205.55|203.15|0
1636031400000|2021-11-04 13:10:00|205.46|203.06|205.55|203.15|205.74|203.34|205.26|202.86|0
1636031700000|2021-11-04 13:15:00|205.65|203.25|206.03|203.63|206.03|203.63|205.45|203.05|0
1636032000000|2021-11-04 13:20:00|205.94|203.54|206.13|203.73|206.22|203.82|205.64|203.24|0
1636032300000|2021-11-04 13:25:00|206.22|203.82|206.32|203.92|206.71|204.31|206.03|203.63|0
1636032600000|2021-11-04 13:30:00|206.42|204.02|207.29|204.89|207.58|205.18|206.03|203.63|0
1636032900000|2021-11-04 13:35:00|207.39|204.99|206.51|204.11|207.68|205.28|206.22|203.82|0
1636033200000|2021-11-04 13:40:00|206.7|204.3|205.15|202.75|206.8|204.4|204.96|202.56|0
1636033500000|2021-11-04 13:45:00|205.25|202.85|204.47|202.07|205.34|202.94|204.38|201.98|0
1636033800000|2021-11-04 13:50:00|204.86|202.46|202.84|200.44|204.86|202.46|202.65|200.25|0
1636034100000|2021-11-04 13:55:00|202.74|200.34|204.11|201.71|204.11|201.71|201.88|199.48|0
1636034400000|2021-11-04 14:00:00|204.01|201.61|203.63|201.23|204.59|202.19|203.25|200.85|0
1636034700000|2021-11-04 14:05:00|203.73|201.33|204.01|201.61|204.2|201.8|203.34|200.94|0
1636035000000|2021-11-04 14:10:00|204.11|201.71|202.29|199.89|204.11|201.71|202.29|199.89|0
1636035300000|2021-11-04 14:15:00|202.2|199.8|202.57|200.17|202.58|200.18|201.72|199.32|0
1636035600000|2021-11-04 14:20:00|202.48|200.08|202.76|200.36|202.95|200.55|202.19|199.79|0
1636035900000|2021-11-04 14:25:00|202.86|200.46|202.95|200.55|203.33|200.93|202.57|200.17|0
1636036200000|2021-11-04 14:30:00|202.86|200.46|202.09|199.69|202.86|200.46|201.81|199.41|0
1636036500000|2021-11-04 14:35:00|202.19|199.79|201.99|199.59|202.47|200.07|201.9|199.5|0
1636036800000|2021-11-04 14:40:00|202.09|199.69|203.86|201.46|203.96|201.56|201.9|199.5|0
1636037100000|2021-11-04 14:45:00|203.67|201.27|203.1|200.7|203.96|201.56|203|200.6|0
1636037400000|2021-11-04 14:50:00|203.19|200.79|204.52|202.12|204.62|202.22|203.1|200.7|0
1636037700000|2021-11-04 14:55:00|204.43|202.03|204.9|202.5|205.1|202.7|203.51|201.11|0
1636038000000|2021-11-04 15:00:00|205|202.6|206.15|203.75|206.34|203.94|205|202.6|0
1636038300000|2021-11-04 15:05:00|206.05|203.65|206.24|203.84|206.44|204.04|205.67|203.27|0
1636038600000|2021-11-04 15:10:00|206.15|203.75|206.34|203.94|206.34|203.94|205.09|202.69|0
1636038900000|2021-11-04 15:15:00|206.43|204.03|206.62|204.22|207.4|205|206.24|203.84|0
1636039200000|2021-11-04 15:20:00|206.72|204.32|209.62|207.22|209.62|207.22|206.62|204.22|0
1636039500000|2021-11-04 15:25:00|209.52|207.12|209.23|206.83|209.62|207.22|208.84|206.44|0
1636039800000|2021-11-04 15:30:00|209.43|207.03|208.55|206.15|209.91|207.51|207.97|205.57|0
1636040100000|2021-11-04 15:35:00|208.45|206.05|208.26|205.86|209.13|206.73|207.97|205.57|0
1636040400000|2021-11-04 15:40:00|208.16|205.76|207.77|205.37|208.84|206.44|207.77|205.37|0
1636040700000|2021-11-04 15:45:00|207.87|205.47|208.93|206.53|208.93|206.53|207.48|205.08|0
1636041000000|2021-11-04 15:50:00|209.03|206.63|207.96|205.56|209.42|207.02|207.96|205.56|0
1636041300000|2021-11-04 15:55:00|207.86|205.46|205.93|203.53|207.86|205.46|205.84|203.44|0
1636041600000|2021-11-04 16:00:00|205.89|203.49|205.74|203.34|206.22|203.82|205.45|203.05|0
1636041900000|2021-11-04 16:05:00|205.64|203.24|205.45|203.05|205.74|203.34|205.35|202.95|0
1636042200000|2021-11-04 16:10:00|205.35|202.95|205.07|202.67|205.64|203.24|204.87|202.47|0
1636042500000|2021-11-04 16:15:00|204.97|202.57|205.54|203.14|206.12|203.72|204.87|202.47|0
1636042800000|2021-11-04 16:20:00|205.64|203.24|207.18|204.78|207.18|204.78|205.54|203.14|0
1636043100000|2021-11-04 16:25:00|207.27|204.87|206.88|204.48|207.66|205.26|206.69|204.29|0
1636043400000|2021-11-04 16:30:00|206.98|204.58|206.37|203.97|207.95|205.55|206.37|203.97|0
1636043700000|2021-11-04 16:35:00|206.46|204.06|207.28|204.88|207.76|205.36|206.27|203.87|0
1636044000000|2021-11-04 16:40:00|207.37|204.97|207.08|204.68|207.57|205.17|207.08|204.68|0
1636044300000|2021-11-04 16:45:00|207.18|204.78|207.27|204.87|207.85|205.45|206.89|204.49|0
1636044600000|2021-11-04 16:50:00|207.18|204.78|207.27|204.87|207.75|205.35|206.89|204.49|0
1636044900000|2021-11-04 16:55:00|207.37|204.97|207.46|205.06|207.56|205.16|206.98|204.58|0
1636045200000|2021-11-04 17:00:00|207.27|204.87|210.02|207.62|210.31|207.91|207.27|204.87|0
1636045500000|2021-11-04 17:05:00|210.11|207.71|209.24|206.84|210.31|207.91|209.14|206.74|0
1636045800000|2021-11-04 17:10:00|209.14|206.74|208.47|206.07|209.24|206.84|208.27|205.87|0
1636046100000|2021-11-04 17:15:00|208.56|206.16|208.46|206.06|209.04|206.64|208.46|206.06|0
1636046400000|2021-11-04 17:20:00|208.37|205.97|208.46|206.06|209.23|206.83|208.17|205.77|0
1636046700000|2021-11-04 17:25:00|208.65|206.25|208.07|205.67|208.85|206.45|208.07|205.67|0
1636047000000|2021-11-04 17:30:00|208.17|205.77|208.84|206.44|208.94|206.54|207.69|205.29|0
1636047300000|2021-11-04 17:35:00|208.75|206.35|208.26|205.86|209.23|206.83|208.17|205.77|0
1636047600000|2021-11-04 17:40:00|208.36|205.96|207.39|204.99|208.36|205.96|207.39|204.99|0
1636047900000|2021-11-04 17:45:00|207.49|205.09|207.87|205.47|207.87|205.47|207.01|204.61|0
1636048200000|2021-11-04 17:50:00|207.78|205.38|207.58|205.18|208.06|205.66|207.49|205.09|0
1636048500000|2021-11-04 17:55:00|207.49|205.09|207.2|204.8|207.49|205.09|206.91|204.51|0
1636048800000|2021-11-04 18:00:00|207.1|204.7|209.89|207.49|209.89|207.49|207.1|204.7|0
1636049100000|2021-11-04 18:05:00|209.8|207.4|208.25|205.85|209.99|207.59|208.06|205.66|0
1636049400000|2021-11-04 18:10:00|208.15|205.75|207.96|205.56|208.44|206.04|207.96|205.56|0
1636049700000|2021-11-04 18:15:00|208.06|205.66|208.44|206.04|209.31|206.91|207.96|205.56|0
1636050000000|2021-11-04 18:20:00|208.34|205.94|207.76|205.36|208.63|206.23|207.76|205.36|0
1636050300000|2021-11-04 18:25:00|207.86|205.46|208.15|205.75|208.44|206.04|207.57|205.17|0
1636050600000|2021-11-04 18:30:00|208.05|205.65|208.34|205.94|208.82|206.42|208.05|205.65|0
1636050900000|2021-11-04 18:35:00|208.24|205.84|208.33|205.93|208.53|206.13|207.85|205.45|0
1636051200000|2021-11-04 18:40:00|208.14|205.74|207.85|205.45|208.24|205.84|207.75|205.35|0
1636051500000|2021-11-04 18:45:00|207.75|205.35|207.85|205.45|208.04|205.64|207.56|205.16|0
1636051800000|2021-11-04 18:50:00|207.75|205.35|208.33|205.93|208.33|205.93|207.37|204.97|0
1636052100000|2021-11-04 18:55:00|208.23|205.83|209.19|206.79|209.29|206.89|207.85|205.45|0
1636052400000|2021-11-04 19:00:00|209.29|206.89|209.39|206.99|209.97|207.57|208.61|206.21|0
1636052700000|2021-11-04 19:05:00|209.48|207.08|209.58|207.18|210.06|207.66|209.1|206.7|0
1636053000000|2021-11-04 19:10:00|209.38|206.98|208.71|206.31|209.48|207.08|208.51|206.11|0
1636053300000|2021-11-04 19:15:00|208.61|206.21|208.61|206.21|209.28|206.88|208.32|205.92|0
1636053600000|2021-11-04 19:20:00|208.7|206.3|208.22|205.82|208.7|206.3|207.74|205.34|0
1636053900000|2021-11-04 19:25:00|208.12|205.72|208.51|206.11|208.7|206.3|207.74|205.34|0
1636054200000|2021-11-04 19:30:00|208.41|206.01|207.64|205.24|208.41|206.01|207.54|205.14|0
1636054500000|2021-11-04 19:35:00|207.73|205.33|208.6|206.2|208.6|206.2|207.54|205.14|0
1636054800000|2021-11-04 19:40:00|208.5|206.1|207.68|205.28|209.56|207.16|207.49|205.09|0
1636055100000|2021-11-04 19:45:00|207.59|205.19|205.76|203.36|207.88|205.48|205.76|203.36|0
1636055400000|2021-11-04 19:50:00|205.85|203.45|204.89|202.49|206.14|203.74|204.89|202.49|0
1636055700000|2021-11-04 19:55:00|205.18|202.78|203.46|201.06|206.04|203.64|203.46|201.06|0
1636056000000|2021-11-04 20:00:00|203.37|200.97|205.37|202.97|205.59|203.19|203.37|200.97|0
1636056300000|2021-11-04 20:05:00|205.28|202.88|205.27|202.87|205.47|203.07|204.89|202.49|0
1636056600000|2021-11-04 20:10:00|205.18|202.78|204.7|202.3|205.37|202.97|204.6|202.2|0
1636056900000|2021-11-04 20:15:00|205.09|202.29|204.9|202.1|205.18|202.38|204.8|202|0
1636057200000|2021-11-04 20:20:00|204.99|202.19|204.8|202|204.99|202.19|204.7|201.9|0
1636057500000|2021-11-04 20:25:00|204.7|201.9|204.8|202|204.8|202|204.7|201.9|0
1636057800000|2021-11-04 20:30:00|204.7|201.9|203.84|201.04|204.7|201.9|203.84|201.04|0
1636058100000|2021-11-04 20:35:00|203.75|200.95|204.79|201.99|204.79|201.99|203.66|200.86|0
1636058400000|2021-11-04 20:40:00|204.7|201.9|204.79|201.99|204.89|202.09|204.7|201.9|0
1636058700000|2021-11-04 20:45:00|204.89|202.09|205.17|202.37|205.17|202.37|204.6|201.8|0
1636059000000|2021-11-04 20:50:00|205.08|202.28|204.88|202.08|205.27|202.47|204.88|202.08|0
1636059300000|2021-11-04 20:55:00|204.79|201.99|204.93|202.13|205.07|202.27|204.6|201.8|0
1636059600000|2021-11-04 21:00:00|204.91|202.11|204.97|202.17|204.97|202.17|204.82|202.02|0
1636059900000|2021-11-04 21:05:00|204.98|202.18|204.92|202.12|205.03|202.23|204.91|202.11|0
1636060200000|2021-11-04 21:10:00|204.98|202.18|204.77|201.97|204.98|202.18|204.75|201.95|0
1636060500000|2021-11-04 21:15:00|204.78|201.98|204.77|201.97|204.79|201.99|204.77|201.97|0
1636060800000|2021-11-04 21:20:00|204.76|201.96|204.76|201.96|204.76|201.96|204.76|201.96|0
1636061100000|2021-11-04 21:25:00|204.75|201.95|204.76|201.96|204.76|201.96|204.75|201.95|0
1636061400000|2021-11-04 21:30:00|204.75|201.95|204.73|201.93|204.76|201.96|204.73|201.93|0
1636061700000|2021-11-04 21:35:00|204.76|201.96|204.66|201.86|204.76|201.96|204.66|201.86|0
1636062000000|2021-11-04 21:40:00|205.12|202.32|204.8|202|205.12|202.32|204.8|202|0
1636062300000|2021-11-04 21:45:00|204.89|202.09|204.82|202.02|204.89|202.09|204.8|202|0
1636062600000|2021-11-04 21:50:00|204.89|202.09|204.8|202|204.89|202.09|204.8|202|0
1636062900000|2021-11-04 21:55:00|204.89|202.09|205.04|202.24|205.04|202.24|204.8|202|0
1636063200000|2021-11-04 22:00:00|205.29|202.49|205.52|202.72|205.67|202.87|205.05|202.25|0
1636063500000|2021-11-04 22:05:00|205.62|202.82|205.52|202.72|205.62|202.82|205.42|202.62|0
1636063800000|2021-11-04 22:10:00|205.42|202.62|205.14|202.34|205.42|202.62|205.14|202.34|0
1636064100000|2021-11-04 22:15:00|205.23|202.43|204.75|201.95|205.33|202.53|204.75|201.95|0
1636064400000|2021-11-04 22:20:00|204.94|202.14|204.27|201.47|204.94|202.14|204.27|201.47|0
1636064700000|2021-11-04 22:25:00|204.18|201.38|204.08|201.28|204.18|201.38|203.7|200.9|0
1636065000000|2021-11-04 22:30:00|203.99|201.19|204.18|201.38|204.27|201.47|203.8|201|0
1636065300000|2021-11-04 22:35:00|204.08|201.28|204.17|201.37|204.17|201.37|203.79|200.99|0
1636065600000|2021-11-04 22:40:00|204.27|201.47|204.46|201.66|204.55|201.75|204.27|201.47|0
1636065900000|2021-11-04 22:45:00|204.36|201.56|203.98|201.18|204.46|201.66|203.98|201.18|0
1636066200000|2021-11-04 22:50:00|203.88|201.08|204.26|201.46|204.36|201.56|203.79|200.99|0
1636066500000|2021-11-04 22:55:00|204.17|201.37|204.07|201.27|204.17|201.37|203.98|201.18|0
1636066800000|2021-11-04 23:00:00|203.97|201.17|204.16|201.36|204.35|201.55|203.97|201.17|0
1636067100000|2021-11-04 23:05:00|204.26|201.46|203.88|201.08|204.26|201.46|203.88|201.08|0
1636067400000|2021-11-04 23:10:00|203.97|201.17|204.06|201.26|204.07|201.27|203.88|201.08|0
1636067700000|2021-11-04 23:15:00|204.16|201.36|204.3|201.5|204.35|201.55|204.16|201.36|0
1636068000000|2021-11-04 23:20:00|204.35|201.55|204.44|201.64|204.63|201.83|204.34|201.54|0
1636068300000|2021-11-04 23:25:00|204.34|201.54|204.63|201.83|204.63|201.83|204.34|201.54|0
1636068600000|2021-11-04 23:30:00|204.53|201.73|203.96|201.16|204.63|201.83|203.87|201.07|0
1636068900000|2021-11-04 23:35:00|203.87|201.07|204.24|201.44|204.34|201.54|203.87|201.07|0
1636069200000|2021-11-04 23:40:00|204.34|201.54|204.05|201.25|204.34|201.54|203.86|201.06|0
1636069500000|2021-11-04 23:45:00|203.96|201.16|203.86|201.06|203.96|201.16|203.76|200.96|0
1636069800000|2021-11-04 23:50:00|203.76|200.96|203.29|200.49|203.76|200.96|203.29|200.49|0
1636070100000|2021-11-04 23:55:00|203.19|200.39|203.29|200.49|203.48|200.68|203.1|200.3|0
1636070400000|2021-11-05 00:00:00|203.19|200.39|203.66|200.86|203.76|200.96|203.19|200.39|0
1636070700000|2021-11-05 00:05:00|203.57|200.77|203.85|201.05|204.14|201.34|203.47|200.67|0
1636071000000|2021-11-05 00:10:00|203.9|201.1|204.23|201.43|204.23|201.43|203.76|200.96|0
1636071300000|2021-11-05 00:15:00|204.13|201.33|203.85|201.05|204.23|201.43|203.66|200.86|0
1636071600000|2021-11-05 00:20:00|203.94|201.14|203.94|201.14|204.23|201.43|203.85|201.05|0
1636071900000|2021-11-05 00:25:00|204.03|201.23|204.51|201.71|204.7|201.9|204.03|201.23|0
1636072200000|2021-11-05 00:30:00|204.6|201.8|205.17|202.37|205.17|202.37|204.51|201.71|0
1636072500000|2021-11-05 00:35:00|205.13|202.33|205.17|202.37|205.36|202.56|205.08|202.28|0
1636072800000|2021-11-05 00:40:00|205.27|202.47|205.07|202.27|205.55|202.75|205.07|202.27|0
1636073100000|2021-11-05 00:45:00|205.17|202.37|205.07|202.27|205.36|202.56|204.98|202.18|0
1636073400000|2021-11-05 00:50:00|205.17|202.37|205.07|202.27|205.36|202.56|205.07|202.27|0
1636073700000|2021-11-05 00:55:00|204.97|202.17|204.88|202.08|205.07|202.27|204.78|201.98|0
1636074000000|2021-11-05 01:00:00|204.78|201.98|205.83|203.03|205.83|203.03|204.78|201.98|0
1636074300000|2021-11-05 01:05:00|205.73|202.93|205.25|202.45|205.83|203.03|205.16|202.36|0
1636074600000|2021-11-05 01:10:00|205.16|202.36|204.97|202.17|205.35|202.55|204.87|202.07|0
1636074900000|2021-11-05 01:15:00|204.87|202.07|204.77|201.97|204.87|202.07|204.39|201.59|0
1636075200000|2021-11-05 01:20:00|204.87|202.07|204.49|201.69|204.96|202.16|204.39|201.59|0
1636075500000|2021-11-05 01:25:00|204.39|201.59|204.86|202.06|205.06|202.26|204.39|201.59|0
1636075800000|2021-11-05 01:30:00|205.05|202.25|205.53|202.73|205.53|202.73|204.91|202.11|0
1636076100000|2021-11-05 01:35:00|205.43|202.63|206.1|203.3|206.2|203.4|205.15|202.35|0
1636076400000|2021-11-05 01:40:00|206.01|203.21|205.81|203.01|206.01|203.21|205.62|202.82|0
1636076700000|2021-11-05 01:45:00|205.72|202.92|205.43|202.63|205.81|203.01|205.24|202.44|0
1636077000000|2021-11-05 01:50:00|205.33|202.53|205.62|202.82|205.71|202.91|205.24|202.44|0
1636077300000|2021-11-05 01:55:00|205.67|202.87|205.9|203.1|206.09|203.29|205.67|202.87|0
1636077600000|2021-11-05 02:00:00|205.95|203.15|205.71|202.91|206.09|203.29|205.66|202.86|0
1636077900000|2021-11-05 02:05:00|205.61|202.81|205.32|202.52|205.61|202.81|205.13|202.33|0
1636078200000|2021-11-05 02:10:00|205.23|202.43|205.32|202.52|205.42|202.62|205.13|202.33|0
1636078500000|2021-11-05 02:15:00|205.23|202.43|205.42|202.62|205.61|202.81|205.23|202.43|0
1636078800000|2021-11-05 02:20:00|205.32|202.52|205.32|202.52|205.61|202.81|205.32|202.52|0
1636079100000|2021-11-05 02:25:00|205.22|202.42|204.84|202.04|205.22|202.42|204.84|202.04|0
1636079400000|2021-11-05 02:30:00|204.93|202.13|205.22|202.42|205.22|202.42|204.84|202.04|0
1636079700000|2021-11-05 02:35:00|205.12|202.32|205.12|202.32|205.22|202.42|205.03|202.23|0
1636080000000|2021-11-05 02:40:00|205.22|202.42|204.93|202.13|205.22|202.42|204.83|202.03|0
1636080300000|2021-11-05 02:45:00|205.02|202.22|204.74|201.94|205.12|202.32|204.45|201.65|0
1636080600000|2021-11-05 02:50:00|204.69|201.89|204.73|201.93|204.83|202.03|204.64|201.84|0
1636080900000|2021-11-05 02:55:00|204.83|202.03|204.92|202.12|204.92|202.12|204.64|201.84|0
1636081200000|2021-11-05 03:00:00|204.73|201.93|204.73|201.93|204.92|202.12|204.44|201.64|0
1636081500000|2021-11-05 03:05:00|204.82|202.02|204.68|201.88|204.82|202.02|204.63|201.83|0
1636081800000|2021-11-05 03:10:00|204.63|201.83|204.63|201.83|204.82|202.02|204.54|201.74|0
1636082100000|2021-11-05 03:15:00|204.73|201.93|204.63|201.83|204.73|201.93|204.53|201.73|0
1636082400000|2021-11-05 03:20:00|204.72|201.92|204.72|201.92|204.82|202.02|204.53|201.73|0
1636082700000|2021-11-05 03:25:00|204.63|201.83|204.72|201.92|204.72|201.92|204.53|201.73|0
1636083000000|2021-11-05 03:30:00|204.81|202.01|204.72|201.92|204.81|202.01|204.62|201.82|0
1636083300000|2021-11-05 03:35:00|204.81|202.01|204.72|201.92|204.81|202.01|204.72|201.92|0
1636083600000|2021-11-05 03:40:00|204.81|202.01|205.29|202.49|205.48|202.68|204.81|202.01|0
1636083900000|2021-11-05 03:45:00|205.38|202.58|205|202.2|205.48|202.68|204.9|202.1|0
1636084200000|2021-11-05 03:50:00|204.9|202.1|204.8|202|205|202.2|204.8|202|0
1636084500000|2021-11-05 03:55:00|204.71|201.91|204.71|201.91|204.71|201.91|204.61|201.81|0
1636084800000|2021-11-05 04:00:00|204.76|201.96|204.7|201.9|204.8|202|204.7|201.9|0
1636085100000|2021-11-05 04:05:00|204.61|201.81|204.42|201.62|204.7|201.9|204.42|201.62|0
1636085400000|2021-11-05 04:10:00|204.51|201.71|204.42|201.62|204.51|201.71|204.32|201.52|0
1636085700000|2021-11-05 04:15:00|204.32|201.52|204.41|201.61|204.51|201.71|204.32|201.52|0
1636086000000|2021-11-05 04:20:00|204.51|201.71|204.51|201.71|204.51|201.71|204.41|201.61|0
1636086300000|2021-11-05 04:25:00|204.6|201.8|204.5|201.7|204.6|201.8|204.5|201.7|0
1636086600000|2021-11-05 04:30:00|204.41|201.61|204.31|201.51|204.5|201.7|204.22|201.42|0
1636086900000|2021-11-05 04:35:00|204.22|201.42|204.12|201.32|204.41|201.61|204.03|201.23|0
1636087200000|2021-11-05 04:40:00|204.21|201.41|204.31|201.51|204.4|201.6|204.21|201.41|0
1636087500000|2021-11-05 04:45:00|204.21|201.41|204.31|201.51|204.31|201.51|204.21|201.41|0
1636087800000|2021-11-05 04:50:00|204.3|201.5|204.21|201.41|204.3|201.5|204.21|201.41|0
1636088100000|2021-11-05 04:55:00|204.11|201.31|204.21|201.41|204.3|201.5|204.11|201.31|0
1636088400000|2021-11-05 05:00:00|204.26|201.46|204.3|201.5|204.3|201.5|204.11|201.31|0
1636088700000|2021-11-05 05:05:00|204.39|201.59|204.39|201.59|204.58|201.78|204.2|201.4|0
1636089000000|2021-11-05 05:10:00|204.49|201.69|204.44|201.64|204.58|201.78|204.3|201.5|0
1636089300000|2021-11-05 05:15:00|204.39|201.59|204.29|201.49|204.49|201.69|204.29|201.49|0
1636089600000|2021-11-05 05:20:00|204.39|201.59|204.48|201.68|204.48|201.68|204.29|201.49|0
1636089900000|2021-11-05 05:25:00|204.39|201.59|204.29|201.49|204.48|201.68|204.19|201.39|0
1636090200000|2021-11-05 05:30:00|204.19|201.39|204.38|201.58|204.38|201.58|204.19|201.39|0
1636090500000|2021-11-05 05:35:00|204.29|201.49|204.19|201.39|204.38|201.58|204.19|201.39|0
1636090800000|2021-11-05 05:40:00|204.28|201.48|204.38|201.58|204.38|201.58|204.28|201.48|0
1636091100000|2021-11-05 05:45:00|204.47|201.67|204.47|201.67|204.57|201.77|204.38|201.58|0
1636091400000|2021-11-05 05:50:00|204.38|201.58|205.76|202.96|205.77|202.97|204.38|201.58|0
1636091700000|2021-11-05 05:55:00|205.86|203.06|205.86|203.06|205.95|203.15|205.76|202.96|0
1636092000000|2021-11-05 06:00:00|206.14|203.34|205.86|203.06|206.24|203.44|205.67|202.87|0
1636092300000|2021-11-05 06:05:00|205.95|203.15|205.85|203.05|206.05|203.25|205.85|203.05|0
1636092600000|2021-11-05 06:10:00|205.95|203.15|205.76|202.96|206.04|203.24|205.66|202.86|0
1636092900000|2021-11-05 06:15:00|205.85|203.05|205.75|202.95|205.95|203.15|205.75|202.95|0
1636093200000|2021-11-05 06:20:00|205.85|203.05|206.13|203.33|206.13|203.33|205.85|203.05|0
1636093500000|2021-11-05 06:25:00|206.04|203.24|206.23|203.43|206.23|203.43|206.04|203.24|0
1636093800000|2021-11-05 06:30:00|206.32|203.52|206.42|203.62|206.42|203.62|206.23|203.43|0
1636094100000|2021-11-05 06:35:00|206.32|203.52|206.22|203.42|206.41|203.61|206.13|203.33|0
1636094400000|2021-11-05 06:40:00|206.13|203.33|206.03|203.23|206.22|203.42|206.03|203.23|0
1636094700000|2021-11-05 06:45:00|206.13|203.33|206.5|203.7|206.5|203.7|206.12|203.32|0
1636095000000|2021-11-05 06:50:00|206.55|203.75|206.31|203.51|206.6|203.8|206.31|203.51|0
1636095300000|2021-11-05 06:55:00|206.36|203.56|206.12|203.32|206.6|203.8|206.12|203.32|0
1636095600000|2021-11-05 07:00:00|206.21|203.41|206.59|203.79|206.79|203.99|206.21|203.41|0
1636095900000|2021-11-05 07:05:00|206.39|203.99|206.58|204.18|206.68|204.28|206.3|203.9|0
1636096200000|2021-11-05 07:10:00|206.68|204.28|206.68|204.28|206.77|204.37|206.49|204.09|0
1636096500000|2021-11-05 07:15:00|206.77|204.37|206.77|204.37|206.77|204.37|206.48|204.08|0
1636096800000|2021-11-05 07:20:00|206.72|204.32|206.58|204.18|206.77|204.37|206.48|204.08|0
1636097100000|2021-11-05 07:25:00|206.67|204.27|207.05|204.65|207.15|204.75|206.58|204.18|0
1636097400000|2021-11-05 07:30:00|207.15|204.75|207.72|205.32|207.72|205.32|207.05|204.65|0
1636097700000|2021-11-05 07:35:00|207.63|205.23|207.53|205.13|207.72|205.32|207.34|204.94|0
1636098000000|2021-11-05 07:40:00|207.62|205.22|207.43|205.03|207.82|205.42|207.33|204.93|0
1636098300000|2021-11-05 07:45:00|207.33|204.93|207.24|204.84|207.43|205.03|207.24|204.84|0
1636098600000|2021-11-05 07:50:00|207.14|204.74|207.04|204.64|207.14|204.74|207.04|204.64|0
1636098900000|2021-11-05 07:55:00|206.95|204.55|206.75|204.35|206.95|204.55|206.56|204.16|0
1636099200000|2021-11-05 08:00:00|206.56|204.16|205.89|203.49|206.66|204.26|205.89|203.49|0
1636099500000|2021-11-05 08:05:00|205.99|203.59|205.6|203.2|206.08|203.68|205.51|203.11|0
1636099800000|2021-11-05 08:10:00|205.56|203.16|204.84|202.44|206.27|203.87|204.75|202.35|0
1636100100000|2021-11-05 08:15:00|204.8|202.4|204.74|202.34|205.03|202.63|204.55|202.15|0
1636100400000|2021-11-05 08:20:00|204.7|202.3|204.55|202.15|204.93|202.53|204.46|202.06|0
1636100700000|2021-11-05 08:25:00|204.46|202.06|205.12|202.72|205.41|203.01|204.36|201.96|0
1636101000000|2021-11-05 08:30:00|205.02|202.62|205.21|202.81|205.4|203|205.02|202.62|0
1636101300000|2021-11-05 08:35:00|205.31|202.91|205.21|202.81|205.31|202.91|204.83|202.43|0
1636101600000|2021-11-05 08:40:00|205.31|202.91|205.11|202.71|205.5|203.1|205.02|202.62|0
1636101900000|2021-11-05 08:45:00|205.21|202.81|205.21|202.81|205.21|202.81|205.02|202.62|0
1636102200000|2021-11-05 08:50:00|205.11|202.71|205.11|202.71|205.21|202.81|205.01|202.61|0
1636102500000|2021-11-05 08:55:00|205.01|202.61|205.2|202.8|205.49|203.09|205.01|202.61|0
1636102800000|2021-11-05 09:00:00|205.11|202.71|204.25|201.85|205.11|202.71|204.16|201.76|0
1636103100000|2021-11-05 09:05:00|204.16|201.76|204.44|202.04|204.63|202.23|204.16|201.76|0
1636103400000|2021-11-05 09:10:00|204.34|201.94|204.44|202.04|204.63|202.23|204.34|201.94|0
1636103700000|2021-11-05 09:15:00|204.34|201.94|204.43|202.03|204.53|202.13|204.24|201.84|0
1636104000000|2021-11-05 09:20:00|204.34|201.94|204.39|201.99|204.43|202.03|204.15|201.75|0
1636104300000|2021-11-05 09:25:00|204.43|202.03|203.77|201.37|204.43|202.03|203.48|201.08|0
1636104600000|2021-11-05 09:30:00|203.67|201.27|203.58|201.18|203.77|201.37|203.39|200.99|0
1636104900000|2021-11-05 09:35:00|203.67|201.27|203.38|200.98|203.86|201.46|203.2|200.8|0
1636105200000|2021-11-05 09:40:00|203.48|201.08|203.1|200.7|203.48|201.08|203.01|200.61|0
1636105500000|2021-11-05 09:45:00|203.01|200.61|202.53|200.13|203.1|200.7|202.53|200.13|0
1636105800000|2021-11-05 09:50:00|202.63|200.23|202.44|200.04|202.63|200.23|202.15|199.75|0
1636106100000|2021-11-05 09:55:00|202.34|199.94|202.06|199.66|202.34|199.94|201.78|199.38|0
1636106400000|2021-11-05 10:00:00|201.59|199.19|203.07|200.67|203.77|201.37|201.49|199.09|0
1636106700000|2021-11-05 10:05:00|203.17|200.77|202.88|200.48|203.26|200.86|202.79|200.39|0
1636107000000|2021-11-05 10:10:00|202.79|200.39|202.97|200.57|203.07|200.67|202.79|200.39|0
1636107300000|2021-11-05 10:15:00|202.88|200.48|202.6|200.2|202.97|200.57|202.31|199.91|0
1636107600000|2021-11-05 10:20:00|202.5|200.1|202.31|199.91|202.6|200.2|202.22|199.82|0
1636107900000|2021-11-05 10:25:00|202.41|200.01|202.5|200.1|202.59|200.19|202.12|199.72|0
1636108200000|2021-11-05 10:30:00|202.59|200.19|202.68|200.28|202.87|200.47|202.59|200.19|0
1636108500000|2021-11-05 10:35:00|202.59|200.19|202.59|200.19|202.78|200.38|202.49|200.09|0
1636108800000|2021-11-05 10:40:00|202.49|200.09|202.82|200.42|202.87|200.47|202.49|200.09|0
1636109100000|2021-11-05 10:45:00|202.87|200.47|202.58|200.18|202.87|200.47|202.49|200.09|0
1636109400000|2021-11-05 10:50:00|202.49|200.09|202.11|199.71|202.58|200.18|202.02|199.62|0
1636109700000|2021-11-05 10:55:00|202.21|199.81|202.02|199.62|202.35|199.95|202.02|199.62|0
1636110000000|2021-11-05 11:00:00|202.11|199.71|202.11|199.71|202.39|199.99|201.83|199.43|0
1636110300000|2021-11-05 11:05:00|202.2|199.8|202.01|199.61|202.2|199.8|201.82|199.42|0
1636110600000|2021-11-05 11:10:00|201.92|199.52|202.43|200.03|202.67|200.27|201.36|198.96|0
1636110900000|2021-11-05 11:15:00|202.48|200.08|202.57|200.17|202.85|200.45|202.48|200.08|0
1636111200000|2021-11-05 11:20:00|202.85|200.45|203.13|200.73|203.13|200.73|202.57|200.17|0
1636111500000|2021-11-05 11:25:00|203.04|200.64|203.6|201.2|203.88|201.48|202.76|200.36|0
1636111800000|2021-11-05 11:30:00|203.69|201.29|203.03|200.63|203.84|201.44|202.75|200.35|0
1636112100000|2021-11-05 11:35:00|202.94|200.54|202.66|200.26|202.94|200.54|202.56|200.16|0
1636112400000|2021-11-05 11:40:00|202.56|200.16|202.51|200.11|202.84|200.44|202.47|200.07|0
1636112700000|2021-11-05 11:45:00|202.47|200.07|202.56|200.16|202.65|200.25|202.37|199.97|0
1636113000000|2021-11-05 11:50:00|202.65|200.25|202.65|200.25|202.93|200.53|202.65|200.25|0
1636113300000|2021-11-05 11:55:00|202.56|200.16|202.46|200.06|202.74|200.34|202.46|200.06|0
1636113600000|2021-11-05 12:00:00|202.27|199.87|202.74|200.34|202.83|200.43|202.27|199.87|0
1636113900000|2021-11-05 12:05:00|202.65|200.25|202.74|200.34|202.83|200.43|202.36|199.96|0
1636114200000|2021-11-05 12:10:00|202.83|200.43|202.45|200.05|202.83|200.43|202.17|199.77|0
1636114500000|2021-11-05 12:15:00|202.55|200.15|202.26|199.86|202.73|200.33|202.17|199.77|0
1636114800000|2021-11-05 12:20:00|202.36|199.96|202.07|199.67|202.45|200.05|202.07|199.67|0
1636115100000|2021-11-05 12:25:00|202.17|199.77|202.12|199.72|202.35|199.95|201.88|199.48|0
1636115400000|2021-11-05 12:30:00|202.17|199.77|199.32|196.92|202.73|200.33|199.23|196.83|0
1636115700000|2021-11-05 12:35:00|199.23|196.83|199.04|196.64|200.56|198.16|197.19|194.79|0
1636116000000|2021-11-05 12:40:00|199.14|196.74|198.67|196.27|199.23|196.83|198.21|195.81|0
1636116300000|2021-11-05 12:45:00|198.58|196.18|198.02|195.62|199.23|196.83|197.93|195.53|0
1636116600000|2021-11-05 12:50:00|197.93|195.53|197.37|194.97|198.39|195.99|197.37|194.97|0
1636116900000|2021-11-05 12:55:00|197.46|195.06|197.83|195.43|198.02|195.62|197.46|195.06|0
1636117200000|2021-11-05 13:00:00|197.74|195.34|197.74|195.34|198.38|195.98|197.46|195.06|0
1636117500000|2021-11-05 13:05:00|197.83|195.43|197.64|195.24|197.92|195.52|197.55|195.15|0
1636117800000|2021-11-05 13:10:00|197.55|195.15|197.36|194.96|198.01|195.61|197.36|194.96|0
1636118100000|2021-11-05 13:15:00|197.45|195.05|197.27|194.87|197.45|195.05|197.08|194.68|0
1636118400000|2021-11-05 13:20:00|197.17|194.77|196.07|193.67|197.17|194.77|195.98|193.58|0
1636118700000|2021-11-05 13:25:00|196.25|193.85|196.43|194.03|196.53|194.13|195.79|193.39|0
1636119000000|2021-11-05 13:30:00|195.7|193.3|194.96|192.56|197.35|194.95|194.87|192.47|0
1636119300000|2021-11-05 13:35:00|194.6|192.2|196.67|194.27|197.03|194.63|194.41|192.01|0
1636119600000|2021-11-05 13:40:00|196.12|193.72|195.12|192.72|196.3|193.9|195.02|192.62|0
1636119900000|2021-11-05 13:45:00|194.75|192.35|196.3|193.9|196.94|194.54|194.75|192.35|0
1636120200000|2021-11-05 13:50:00|196.02|193.62|196.66|194.26|196.84|194.44|196.02|193.62|0
1636120500000|2021-11-05 13:55:00|196.57|194.17|195.38|192.98|196.75|194.35|195.38|192.98|0
1636120800000|2021-11-05 14:00:00|195.29|192.89|193.93|191.53|195.65|193.25|193.84|191.44|0
1636121100000|2021-11-05 14:05:00|193.84|191.44|196.98|194.58|197.07|194.67|193.84|191.44|0
1636121400000|2021-11-05 14:10:00|196.89|194.49|195.56|193.16|197.25|194.85|195.29|192.89|0
1636121700000|2021-11-05 14:15:00|195.38|192.98|195.74|193.34|195.92|193.52|195.01|192.61|0
1636122000000|2021-11-05 14:20:00|195.92|193.52|196.37|193.97|196.37|193.97|195.74|193.34|0
1636122300000|2021-11-05 14:25:00|196.46|194.06|196.83|194.43|197.37|194.97|196.28|193.88|0
1636122600000|2021-11-05 14:30:00|196.73|194.33|196.82|194.42|196.83|194.43|196|193.6|0
1636122900000|2021-11-05 14:35:00|196.73|194.33|196.37|193.97|196.91|194.51|195.64|193.24|0
1636123200000|2021-11-05 14:40:00|196.27|193.87|196|193.6|196.73|194.33|195.73|193.33|0
1636123500000|2021-11-05 14:45:00|195.91|193.51|196.09|193.69|196.09|193.69|195.36|192.96|0
1636123800000|2021-11-05 14:50:00|196|193.6|195.9|193.5|196.18|193.78|195.63|193.23|0
1636124100000|2021-11-05 14:55:00|196|193.6|196.4|194|196.91|194.51|195.72|193.32|0
1636124400000|2021-11-05 15:00:00|196.27|193.87|196.63|194.23|196.63|194.23|195.81|193.41|0
1636124700000|2021-11-05 15:05:00|196.54|194.14|196.08|193.68|196.54|194.14|195.9|193.5|0
1636125000000|2021-11-05 15:10:00|195.99|193.59|196.17|193.77|196.26|193.86|195.53|193.13|0
1636125300000|2021-11-05 15:15:00|196.26|193.86|196.62|194.22|196.81|194.41|196.17|193.77|0
1636125600000|2021-11-05 15:20:00|196.71|194.31|196.89|194.49|197.17|194.77|196.44|194.04|0
1636125900000|2021-11-05 15:25:00|196.99|194.59|198.08|195.68|198.26|195.86|196.99|194.59|0
1636126200000|2021-11-05 15:30:00|198.17|195.77|197.44|195.04|198.17|195.77|197.07|194.67|0
1636126500000|2021-11-05 15:35:00|197.35|194.95|197.16|194.76|197.99|195.59|196.98|194.58|0
1636126800000|2021-11-05 15:40:00|197.07|194.67|197.71|195.31|197.98|195.58|197.07|194.67|0
1636127100000|2021-11-05 15:45:00|197.89|195.49|196.97|194.57|198.26|195.86|196.43|194.03|0
1636127400000|2021-11-05 15:50:00|197.07|194.67|198.16|195.76|198.53|196.13|196.88|194.48|0
1636127700000|2021-11-05 15:55:00|198.07|195.67|199.17|196.77|199.17|196.77|197.8|195.4|0
1636128000000|2021-11-05 16:00:00|199.36|196.96|198.34|195.94|199.36|196.96|198.07|195.67|0
1636128300000|2021-11-05 16:05:00|198.25|195.85|198.62|196.22|199.08|196.68|198.16|195.76|0
1636128600000|2021-11-05 16:10:00|198.71|196.31|198.89|196.49|199.26|196.86|198.15|195.75|0
1636128900000|2021-11-05 16:15:00|198.98|196.58|198.79|196.39|199.16|196.76|198.52|196.12|0
1636129200000|2021-11-05 16:20:00|198.7|196.3|198.7|196.3|198.79|196.39|198.24|195.84|0
1636129500000|2021-11-05 16:25:00|198.79|196.39|199.27|196.87|201.44|199.04|197.89|195.49|0
1636129800000|2021-11-05 16:30:00|199.37|196.97|198.91|196.51|199.37|196.97|198.81|196.41|0
1636130100000|2021-11-05 16:35:00|199|196.6|199.55|197.15|200.28|197.88|198.72|196.32|0
1636130400000|2021-11-05 16:40:00|199.45|197.05|200.47|198.07|200.47|198.07|199.45|197.05|0
1636130700000|2021-11-05 16:45:00|200.56|198.16|200.93|198.53|201.11|198.71|200.46|198.06|0
1636131000000|2021-11-05 16:50:00|200.83|198.43|200.74|198.34|201.57|199.17|200.46|198.06|0
1636131300000|2021-11-05 16:55:00|200.65|198.25|201.48|199.08|202.03|199.63|200.55|198.15|0
1636131600000|2021-11-05 17:00:00|201.38|198.98|201.01|198.61|201.94|199.54|200.83|198.43|0
1636131900000|2021-11-05 17:05:00|201.1|198.7|203.05|200.65|203.05|200.65|200.92|198.52|0
1636132200000|2021-11-05 17:10:00|202.96|200.56|203.89|201.49|204.45|202.05|202.68|200.28|0
1636132500000|2021-11-05 17:15:00|203.98|201.58|204.82|202.42|205.76|203.36|202.11|199.71|0
1636132800000|2021-11-05 17:20:00|204.92|202.52|204.33|201.93|205.01|202.61|202.74|200.34|0
1636133100000|2021-11-05 17:25:00|204.52|202.12|209.28|206.88|209.28|206.88|204.43|202.03|0
1636133400000|2021-11-05 17:30:00|209.19|206.79|204.89|202.49|209.28|206.88|204.71|202.31|0
1636133700000|2021-11-05 17:35:00|204.99|202.59|206.21|203.81|206.5|204.1|204.71|202.31|0
1636134000000|2021-11-05 17:40:00|206.12|203.72|206.4|204|206.78|204.38|205.74|203.34|0
1636134300000|2021-11-05 17:45:00|206.3|203.9|206.54|204.14|207.72|205.32|206.21|203.81|0
1636134600000|2021-11-05 17:50:00|206.68|204.28|204.79|202.39|206.77|204.37|204.7|202.3|0
1636134900000|2021-11-05 17:55:00|204.89|202.49|203.76|201.36|205.54|203.14|203.76|201.36|0
1636135200000|2021-11-05 18:00:00|203.85|201.45|203.48|201.08|204.6|202.2|203.38|200.98|0
1636135500000|2021-11-05 18:05:00|203.38|200.98|202.73|200.33|203.57|201.17|202.17|199.77|0
1636135800000|2021-11-05 18:10:00|202.91|200.51|202.17|199.77|203.19|200.79|201.98|199.58|0
1636136100000|2021-11-05 18:15:00|202.26|199.86|201.62|199.22|204.48|202.08|200.33|197.93|0
1636136400000|2021-11-05 18:20:00|201.71|199.31|203.39|200.99|203.39|200.99|201.43|199.03|0
1636136700000|2021-11-05 18:25:00|203.29|200.89|201.71|199.31|203.57|201.17|201.71|199.31|0
1636137000000|2021-11-05 18:30:00|201.8|199.4|201.98|199.58|202.36|199.96|201.61|199.21|0
1636137300000|2021-11-05 18:35:00|201.89|199.49|203.27|200.87|203.74|201.34|201.89|199.49|0
1636137600000|2021-11-05 18:40:00|203.23|200.83|203.46|201.06|203.83|201.43|202.99|200.59|0
1636137900000|2021-11-05 18:45:00|203.36|200.96|203.08|200.68|203.46|201.06|202.62|200.22|0
1636138200000|2021-11-05 18:50:00|202.99|200.59|202.71|200.31|203.55|201.15|202.62|200.22|0
1636138500000|2021-11-05 18:55:00|202.62|200.22|202.99|200.59|203.36|200.96|202.62|200.22|0
1636138800000|2021-11-05 19:00:00|202.61|200.21|204.94|202.54|205.6|203.2|202.61|200.21|0
1636139100000|2021-11-05 19:05:00|205.04|202.64|203.73|201.33|205.51|203.11|203.54|201.14|0
1636139400000|2021-11-05 19:10:00|203.63|201.23|203.17|200.77|204.1|201.7|203.17|200.77|0
1636139700000|2021-11-05 19:15:00|203.35|200.95|203.54|201.14|204.19|201.79|203.16|200.76|0
1636140000000|2021-11-05 19:20:00|203.63|201.23|204.09|201.69|204.75|202.35|203.53|201.13|0
1636140300000|2021-11-05 19:25:00|204|201.6|204.56|202.16|205.22|202.82|204|201.6|0
1636140600000|2021-11-05 19:30:00|204.51|202.11|202.51|200.11|204.84|202.44|202.51|200.11|0
1636140900000|2021-11-05 19:35:00|202.41|200.01|201.76|199.36|202.51|200.11|201.21|198.81|0
1636141200000|2021-11-05 19:40:00|201.67|199.27|203.53|201.13|203.81|201.41|201.67|199.27|0
1636141500000|2021-11-05 19:45:00|203.62|201.22|203.99|201.59|204.08|201.68|202.5|200.1|0
1636141800000|2021-11-05 19:50:00|203.8|201.4|203.99|201.59|204.36|201.96|202.59|200.19|0
1636142100000|2021-11-05 19:55:00|204.27|201.87|203.89|201.49|204.55|202.15|203.05|200.65|0
1636142400000|2021-11-05 20:00:00|203.71|201.31|204.08|201.68|205.3|202.9|203.71|201.31|0
1636142700000|2021-11-05 20:05:00|204.26|201.86|204.73|202.33|205.01|202.61|204.08|201.68|0
1636143000000|2021-11-05 20:10:00|204.82|202.42|205.57|203.17|205.67|203.27|204.82|202.42|0
1636358700000|2021-11-08 08:05:00|204.77|202.37|205.48|203.08|205.62|203.22|204.68|202.28|0
1636359000000|2021-11-08 08:10:00|205.43|203.03|204.86|202.46|205.8|203.4|204.77|202.37|0
1636359300000|2021-11-08 08:15:00|204.96|202.56|204.86|202.46|204.96|202.56|203.93|201.53|0
1636359600000|2021-11-08 08:20:00|204.95|202.55|205.23|202.83|205.52|203.12|204.95|202.55|0
1636359900000|2021-11-08 08:25:00|205.33|202.93|205.14|202.74|205.7|203.3|204.95|202.55|0
1636360200000|2021-11-08 08:30:00|205.04|202.64|205.18|202.78|205.42|203.02|204.95|202.55|0
1636360500000|2021-11-08 08:35:00|205.13|202.73|204.95|202.55|205.23|202.83|204.48|202.08|0
1636360800000|2021-11-08 08:40:00|204.85|202.45|204.38|201.98|205.13|202.73|204.38|201.98|0
1636361100000|2021-11-08 08:45:00|204.29|201.89|204.29|201.89|204.75|202.35|204.29|201.89|0
1636361400000|2021-11-08 08:50:00|204.19|201.79|203.63|201.23|204.38|201.98|203.54|201.14|0
1636361700000|2021-11-08 08:55:00|203.54|201.14|203.44|201.04|203.81|201.41|203.21|200.81|0
1636362000000|2021-11-08 09:00:00|203.63|201.23|202.69|200.29|203.72|201.32|202.51|200.11|0
1636362300000|2021-11-08 09:05:00|202.79|200.39|203.06|200.66|203.25|200.85|202.79|200.39|0
1636362600000|2021-11-08 09:10:00|203.16|200.76|202.41|200.01|203.16|200.76|202.23|199.83|0
1636362900000|2021-11-08 09:15:00|202.32|199.92|202.98|200.58|203.08|200.68|202.32|199.92|0
1636363200000|2021-11-08 09:20:00|202.89|200.49|202.61|200.21|202.89|200.49|202.61|200.21|0
1636363500000|2021-11-08 09:25:00|202.52|200.12|202.89|200.49|202.89|200.49|202.52|200.12|0
1636363800000|2021-11-08 09:30:00|202.79|200.39|202.75|200.35|202.88|200.48|202.42|200.02|0
1636364100000|2021-11-08 09:35:00|202.79|200.39|202.19|199.79|202.88|200.48|202.19|199.79|0
1636364400000|2021-11-08 09:40:00|202.29|199.89|202.56|200.16|202.75|200.35|202.29|199.89|0
1636364700000|2021-11-08 09:45:00|202.47|200.07|202.47|200.07|202.75|200.35|202.38|199.98|0
1636365000000|2021-11-08 09:50:00|202.52|200.12|202.65|200.25|202.84|200.44|202.47|200.07|0
1636365300000|2021-11-08 09:55:00|202.56|200.16|202.65|200.25|202.84|200.44|202.37|199.97|0
1636365600000|2021-11-08 10:00:00|202.74|200.34|202.74|200.34|202.83|200.43|202.56|200.16|0
1636365900000|2021-11-08 10:05:00|202.65|200.25|203.02|200.62|203.11|200.71|202.65|200.25|0
1636366200000|2021-11-08 10:10:00|203.11|200.71|202.92|200.52|203.2|200.8|202.83|200.43|0
1636366500000|2021-11-08 10:15:00|202.83|200.43|202.55|200.15|202.92|200.52|202.55|200.15|0
1636366800000|2021-11-08 10:20:00|202.45|200.05|202.36|199.96|202.73|200.33|202.36|199.96|0
1636367100000|2021-11-08 10:25:00|202.45|200.05|201.8|199.4|202.45|200.05|201.71|199.31|0
1636367400000|2021-11-08 10:30:00|201.89|199.49|201.98|199.58|202.08|199.68|201.8|199.4|0
1636367700000|2021-11-08 10:35:00|202.08|199.68|201.61|199.21|202.08|199.68|201.52|199.12|0
1636368000000|2021-11-08 10:40:00|201.57|199.17|202.17|199.77|202.17|199.77|201.52|199.12|0
1636368300000|2021-11-08 10:45:00|202.07|199.67|202.63|200.23|202.63|200.23|202.03|199.63|0
1636368600000|2021-11-08 10:50:00|202.54|200.14|202.35|199.95|202.63|200.23|202.35|199.95|0
1636368900000|2021-11-08 10:55:00|202.44|200.04|202.16|199.76|202.44|200.04|202.07|199.67|0
1636369200000|2021-11-08 11:00:00|202.07|199.67|202.06|199.66|202.07|199.67|201.93|199.53|0
1636369500000|2021-11-08 11:05:00|201.97|199.57|201.97|199.57|202.06|199.66|201.78|199.38|0
1636369800000|2021-11-08 11:10:00|202.06|199.66|202.25|199.85|202.34|199.94|201.97|199.57|0
1636370100000|2021-11-08 11:15:00|202.15|199.75|202.06|199.66|202.25|199.85|201.87|199.47|0
1636370400000|2021-11-08 11:20:00|201.96|199.56|202.38|199.98|202.43|200.03|201.78|199.38|0
1636370700000|2021-11-08 11:25:00|202.33|199.93|201.96|199.56|202.33|199.93|201.87|199.47|0
1636371000000|2021-11-08 11:30:00|201.87|199.47|201.27|198.87|202.05|199.65|201.27|198.87|0
1636371300000|2021-11-08 11:35:00|201.18|198.78|201.08|198.68|201.27|198.87|200.9|198.5|0
1636371600000|2021-11-08 11:40:00|200.99|198.59|200.9|198.5|201.08|198.68|200.8|198.4|0
1636371900000|2021-11-08 11:45:00|200.8|198.4|200.99|198.59|201.08|198.68|200.8|198.4|0
1636372200000|2021-11-08 11:50:00|200.94|198.54|200.98|198.58|201.08|198.68|200.8|198.4|0
1636372500000|2021-11-08 11:55:00|201.03|198.63|201.07|198.67|201.08|198.68|200.89|198.49|0
1636372800000|2021-11-08 12:00:00|200.98|198.58|201.44|199.04|201.91|199.51|200.98|198.58|0
1636373100000|2021-11-08 12:05:00|201.35|198.95|201.72|199.32|201.72|199.32|201.35|198.95|0
1636373400000|2021-11-08 12:10:00|201.81|199.41|201.35|198.95|201.81|199.41|201.35|198.95|0
1636373700000|2021-11-08 12:15:00|201.25|198.85|201.25|198.85|201.25|198.85|201.07|198.67|0
1636374000000|2021-11-08 12:20:00|201.21|198.81|201.44|199.04|201.44|199.04|201.16|198.76|0
1636374300000|2021-11-08 12:25:00|201.43|199.03|201.34|198.94|201.53|199.13|201.25|198.85|0
1636374600000|2021-11-08 12:30:00|201.15|198.75|201.25|198.85|201.34|198.94|200.69|198.29|0
1636374900000|2021-11-08 12:35:00|201.15|198.75|201.15|198.75|201.15|198.75|200.97|198.57|0
1636375200000|2021-11-08 12:40:00|201.06|198.66|201.43|199.03|201.61|199.21|201.06|198.66|0
1636375500000|2021-11-08 12:45:00|201.52|199.12|201.7|199.3|201.89|199.49|201.43|199.03|0
1636375800000|2021-11-08 12:50:00|201.8|199.4|201.7|199.3|201.89|199.49|201.61|199.21|0
1636376100000|2021-11-08 12:55:00|201.66|199.26|201.7|199.3|201.98|199.58|201.66|199.26|0
1636376400000|2021-11-08 13:00:00|201.61|199.21|201.33|198.93|201.7|199.3|201.33|198.93|0
1636376700000|2021-11-08 13:05:00|201.42|199.02|200.95|198.55|201.51|199.11|200.68|198.28|0
1636377000000|2021-11-08 13:10:00|200.86|198.46|200.76|198.36|201.14|198.74|200.76|198.36|0
1636377300000|2021-11-08 13:15:00|200.81|198.41|200.76|198.36|200.86|198.46|200.67|198.27|0
1636377600000|2021-11-08 13:20:00|200.67|198.27|200.39|197.99|200.76|198.36|200.3|197.9|0
1636377900000|2021-11-08 13:25:00|200.3|197.9|200.07|197.67|200.39|197.99|199.93|197.53|0
1636378200000|2021-11-08 13:30:00|200.02|197.62|200.11|197.71|200.39|197.99|200.02|197.62|0
1636378500000|2021-11-08 13:35:00|200.2|197.8|199.65|197.25|200.2|197.8|199.55|197.15|0
1636378800000|2021-11-08 13:40:00|199.55|197.15|199.46|197.06|199.92|197.52|199.37|196.97|0
1636379100000|2021-11-08 13:45:00|199.55|197.15|199.55|197.15|199.64|197.24|199.37|196.97|0
1636379400000|2021-11-08 13:50:00|199.46|197.06|199.27|196.87|199.46|197.06|199.18|196.78|0
1636379700000|2021-11-08 13:55:00|199.18|196.78|198.81|196.41|199.18|196.78|198.81|196.41|0
1636380000000|2021-11-08 14:00:00|198.9|196.5|198.99|196.59|199.18|196.78|198.72|196.32|0
1636380300000|2021-11-08 14:05:00|198.9|196.5|198.8|196.4|199.08|196.68|198.71|196.31|0
1636380600000|2021-11-08 14:10:00|198.71|196.31|197.98|195.58|198.8|196.4|197.98|195.58|0
1636380900000|2021-11-08 14:15:00|198.07|195.67|198.16|195.76|198.53|196.13|197.98|195.58|0
1636381200000|2021-11-08 14:20:00|198.07|195.67|197.33|194.93|198.25|195.85|197.24|194.84|0
1636381500000|2021-11-08 14:25:00|197.51|195.11|198.15|195.75|198.15|195.75|197.42|195.02|0
1636381800000|2021-11-08 14:30:00|197.88|195.48|198.33|195.93|199.07|196.67|197.24|194.84|0
1636382100000|2021-11-08 14:35:00|198.61|196.21|200.73|198.33|200.85|198.45|197.62|195.22|0
1636382400000|2021-11-08 14:40:00|200.45|198.05|199.99|197.59|200.73|198.33|199.26|196.86|0
1636382700000|2021-11-08 14:45:00|199.9|197.5|199.71|197.31|201|198.6|199.53|197.13|0
1636383000000|2021-11-08 14:50:00|199.62|197.22|200.36|197.96|201|198.6|199.26|196.86|0
1636383300000|2021-11-08 14:55:00|200.45|198.05|200.26|197.86|201.92|199.52|200.26|197.86|0
1636383600000|2021-11-08 15:00:00|200.35|197.95|202.39|199.99|202.48|200.08|200.17|197.77|0
1636383900000|2021-11-08 15:05:00|202.38|199.98|201.92|199.52|202.38|199.98|201.18|198.78|0
1636384200000|2021-11-08 15:10:00|202.01|199.61|200.9|198.5|202.01|199.61|200.44|198.04|0
1636384500000|2021-11-08 15:15:00|200.81|198.41|199.98|197.58|200.81|198.41|199.7|197.3|0
1636384800000|2021-11-08 15:20:00|199.89|197.49|199.88|197.48|199.89|197.49|199.15|196.75|0
1636385100000|2021-11-08 15:25:00|199.98|197.58|200.62|198.22|200.62|198.22|199.15|196.75|0
1636385400000|2021-11-08 15:30:00|200.53|198.13|200.16|197.76|200.99|198.59|199.42|197.02|0
1636385700000|2021-11-08 15:35:00|200.06|197.66|201.44|199.04|201.54|199.14|199.6|197.2|0
1636386000000|2021-11-08 15:40:00|201.35|198.95|202|199.6|203.21|200.81|201.07|198.67|0
1636386300000|2021-11-08 15:45:00|202.09|199.69|200.24|197.84|202.28|199.88|200.24|197.84|0
1636386600000|2021-11-08 15:50:00|200.33|197.93|201.07|198.67|201.35|198.95|200.33|197.93|0
1636386900000|2021-11-08 15:55:00|201.16|198.76|201.81|199.41|201.9|199.5|201.07|198.67|0
1636387200000|2021-11-08 16:00:00|201.76|199.36|201.34|198.94|202.27|199.87|201.06|198.66|0
1636387500000|2021-11-08 16:05:00|201.43|199.03|202.26|199.86|203.01|200.61|201.43|199.03|0
1636387800000|2021-11-08 16:10:00|202.36|199.96|203.01|200.61|203.1|200.7|202.08|199.68|0
1636388100000|2021-11-08 16:15:00|202.91|200.51|202.39|199.99|203.28|200.88|201.7|199.3|0
1636388400000|2021-11-08 16:20:00|202.48|200.08|202.39|199.99|202.76|200.36|201.84|199.44|0
1636388700000|2021-11-08 16:25:00|202.2|199.8|201.27|198.87|202.3|199.9|200.21|197.81|0
1636389000000|2021-11-08 16:30:00|201.17|198.77|201.54|199.14|201.91|199.51|200.85|198.45|0
1636389300000|2021-11-08 16:35:00|201.63|199.23|202.19|199.79|202.37|199.97|201.17|198.77|0
1636389600000|2021-11-08 16:40:00|202.09|199.69|202.6|200.2|202.65|200.25|202|199.6|0
1636389900000|2021-11-08 16:45:00|202.65|200.25|202.93|200.53|202.93|200.53|202.18|199.78|0
1636390200000|2021-11-08 16:50:00|202.83|200.43|203.02|200.62|203.58|201.18|202.74|200.34|0
1636390500000|2021-11-08 16:55:00|202.92|200.52|203.48|201.08|203.85|201.45|202.92|200.52|0
1636390800000|2021-11-08 17:00:00|203.39|200.99|204.97|202.57|204.97|202.57|203.11|200.71|0
1636391100000|2021-11-08 17:05:00|204.88|202.48|205.56|203.16|205.84|203.44|202.81|200.41|0
1636391400000|2021-11-08 17:10:00|205.47|203.07|205.93|203.53|206.03|203.63|205.09|202.69|0
1636391700000|2021-11-08 17:15:00|205.84|203.44|206.28|203.88|207.31|204.91|205.84|203.44|0
1636392000000|2021-11-08 17:20:00|206.37|203.97|206.37|203.97|206.75|204.35|206|203.6|0
1636392300000|2021-11-08 17:25:00|206.28|203.88|206.28|203.88|206.56|204.16|206|203.6|0
1636392600000|2021-11-08 17:30:00|206.37|203.97|205.81|203.41|207.02|204.62|205.62|203.22|0
1636392900000|2021-11-08 17:35:00|205.72|203.32|207.02|204.62|207.02|204.62|205.62|203.22|0
1636393200000|2021-11-08 17:40:00|207.11|204.71|206.36|203.96|207.11|204.71|206.18|203.78|0
1636393500000|2021-11-08 17:45:00|206.27|203.87|206.55|204.15|206.74|204.34|205.9|203.5|0
1636393800000|2021-11-08 17:50:00|206.64|204.24|206.92|204.52|207.11|204.71|206.55|204.15|0
1636394100000|2021-11-08 17:55:00|206.73|204.33|206.26|203.86|207.67|205.27|206.26|203.86|0
1636394400000|2021-11-08 18:00:00|206.17|203.77|206.54|204.14|206.82|204.42|206.12|203.72|0
1636394700000|2021-11-08 18:05:00|206.36|203.96|206.54|204.14|206.63|204.23|206.07|203.67|0
1636395000000|2021-11-08 18:10:00|206.45|204.05|205.7|203.3|206.73|204.33|205.14|202.74|0
1636395300000|2021-11-08 18:15:00|205.79|203.39|205.51|203.11|206.16|203.76|205.42|203.02|0
1636395600000|2021-11-08 18:20:00|205.42|203.02|205.14|202.74|205.51|203.11|204.95|202.55|0
1636395900000|2021-11-08 18:25:00|205.04|202.64|205.32|202.92|205.41|203.01|204.86|202.46|0
1636396200000|2021-11-08 18:30:00|205.41|203.01|205.88|203.48|205.88|203.48|205.04|202.64|0
1636396500000|2021-11-08 18:35:00|205.78|203.38|205.5|203.1|206.06|203.66|205.32|202.92|0
1636396800000|2021-11-08 18:40:00|205.46|203.06|205.13|202.73|205.78|203.38|205.13|202.73|0
1636397100000|2021-11-08 18:45:00|205.22|202.82|205.12|202.72|205.68|203.28|204.8|202.4|0
1636397400000|2021-11-08 18:50:00|205.22|202.82|204.75|202.35|205.22|202.82|204.66|202.26|0
1636397700000|2021-11-08 18:55:00|204.84|202.44|204.66|202.26|204.84|202.44|204.38|201.98|0
1636398000000|2021-11-08 19:00:00|204.75|202.35|203.82|201.42|204.75|202.35|203.73|201.33|0
1636398300000|2021-11-08 19:05:00|203.91|201.51|203.73|201.33|204.19|201.79|203.45|201.05|0
1636398600000|2021-11-08 19:10:00|203.63|201.23|204.19|201.79|204.28|201.88|203.63|201.23|0
1636398900000|2021-11-08 19:15:00|204.09|201.69|203.54|201.14|204.19|201.79|203.17|200.77|0
1636399200000|2021-11-08 19:20:00|203.35|200.95|204.46|202.06|204.83|202.43|203.35|200.95|0
1636399500000|2021-11-08 19:25:00|204.51|202.11|204.97|202.57|205.11|202.71|204.51|202.11|0
1636399800000|2021-11-08 19:30:00|204.92|202.52|204.09|201.69|205.01|202.61|203.62|201.22|0
1636400100000|2021-11-08 19:35:00|204.18|201.78|204.08|201.68|204.46|202.06|204.08|201.68|0
1636400400000|2021-11-08 19:40:00|203.99|201.59|203.62|201.22|204.17|201.77|203.62|201.22|0
1636400700000|2021-11-08 19:45:00|203.71|201.31|203.71|201.31|203.89|201.49|203.34|200.94|0
1636401000000|2021-11-08 19:50:00|203.62|201.22|204.08|201.68|204.08|201.68|203.52|201.12|0
1636401300000|2021-11-08 19:55:00|204.03|201.63|203.06|200.66|204.08|201.68|203.06|200.66|0
1636401600000|2021-11-08 20:00:00|203.15|200.75|203.24|200.84|203.7|201.3|203.06|200.66|0
1636401900000|2021-11-08 20:05:00|203.15|200.75|202.33|199.93|205.73|203.33|202.24|199.84|0
1636402200000|2021-11-08 20:10:00|202.38|199.98|202.52|200.12|203.16|200.76|202.24|199.84|0
1636402500000|2021-11-08 20:15:00|202.42|200.02|202.61|200.21|202.89|200.49|202.33|199.93|0
1636402800000|2021-11-08 20:20:00|202.42|200.02|202.7|200.3|202.79|200.39|201.96|199.56|0
1636403100000|2021-11-08 20:25:00|202.6|200.2|203.25|200.85|203.9|201.5|202.6|200.2|0
1636403400000|2021-11-08 20:30:00|203.3|200.9|202.97|200.57|203.62|201.22|202.78|200.38|0
1636403700000|2021-11-08 20:35:00|203.06|200.66|202.69|200.29|203.15|200.75|202.41|200.01|0
1636404000000|2021-11-08 20:40:00|202.78|200.38|204.26|201.86|204.26|201.86|202.78|200.38|0
1636404300000|2021-11-08 20:45:00|204.17|201.77|205.19|202.79|205.29|202.89|204.17|201.77|0
1636404600000|2021-11-08 20:50:00|204.35|201.95|203.05|200.65|204.54|202.14|202.68|200.28|0
1636404900000|2021-11-08 20:55:00|202.96|200.56|203.61|201.21|204.07|201.67|202.87|200.47|0
1636405200000|2021-11-08 21:00:00|203.89|201.49|205.28|202.88|205.75|203.35|203.33|200.93|0
1636405500000|2021-11-08 21:05:00|205.19|202.79|204.91|202.51|205.28|202.88|204.81|202.41|0
1636405800000|2021-11-08 21:10:00|204.9|202.5|204.34|201.94|205.05|202.65|204.16|201.76|0
1636406100000|2021-11-08 21:15:00|204.96|202.16|205.38|202.58|205.38|202.58|204.82|202.02|0
1636406400000|2021-11-08 21:20:00|205.47|202.67|205.19|202.39|205.47|202.67|205.1|202.3|0
1636406700000|2021-11-08 21:25:00|205.29|202.49|205.38|202.58|205.38|202.58|205|202.2|0
1636407000000|2021-11-08 21:30:00|205.28|202.48|205.09|202.29|205.38|202.58|204.82|202.02|0
1636407300000|2021-11-08 21:35:00|205.14|202.34|205.28|202.48|205.37|202.57|205.09|202.29|0
1636407600000|2021-11-08 21:40:00|205.19|202.39|205|202.2|205.19|202.39|204.81|202.01|0
1636407900000|2021-11-08 21:45:00|204.9|202.1|205.09|202.29|205.18|202.38|204.81|202.01|0
1636408200000|2021-11-08 21:50:00|204.99|202.19|204.71|201.91|204.99|202.19|204.62|201.82|0
1636408500000|2021-11-08 21:55:00|204.81|202.01|204.85|202.05|204.99|202.19|204.62|201.82|0
1636408800000|2021-11-08 22:00:00|204.89|202.09|204.91|202.11|204.91|202.11|204.84|202.04|0
1636409100000|2021-11-08 22:05:00|204.92|202.12|205.07|202.27|205.07|202.27|204.8|202|0
1636409400000|2021-11-08 22:10:00|205.03|202.23|205.07|202.27|205.07|202.27|205.03|202.23|0
1636410000000|2021-11-08 22:20:00|205.04|202.24|205.07|202.27|205.15|202.35|205.04|202.24|0
1636410300000|2021-11-08 22:25:00|205.05|202.25|205.2|202.4|205.2|202.4|205.04|202.24|0
1636410600000|2021-11-08 22:30:00|205.21|202.41|205.09|202.29|205.21|202.41|205.09|202.29|0
1636410900000|2021-11-08 22:35:00|205.13|202.33|205.16|202.36|205.17|202.37|205.1|202.3|0
1636411200000|2021-11-08 22:40:00|205.15|202.35|205.12|202.32|205.17|202.37|205.12|202.32|0
1636411500000|2021-11-08 22:45:00|205.14|202.34|205.1|202.3|205.15|202.35|205.1|202.3|0
1636411800000|2021-11-08 22:50:00|205.14|202.34|205.3|202.5|205.3|202.5|205.14|202.34|0
1636412100000|2021-11-08 22:55:00|205.23|202.43|205.23|202.43|205.32|202.52|205.23|202.43|0
1636412400000|2021-11-08 23:00:00|205.01|202.21|205.15|202.35|205.52|202.72|204.73|201.93|0
1636412700000|2021-11-08 23:05:00|205.24|202.44|205.15|202.35|205.34|202.54|205.15|202.35|0
1636413000000|2021-11-08 23:10:00|205.1|202.3|205.8|203|205.89|203.09|205.05|202.25|0
1636413300000|2021-11-08 23:15:00|205.7|202.9|206.36|203.56|206.36|203.56|205.61|202.81|0
1636413600000|2021-11-08 23:20:00|206.26|203.46|206.17|203.37|206.36|203.56|206.07|203.27|0
1636413900000|2021-11-08 23:25:00|206.07|203.27|205.56|202.76|206.07|203.27|205.51|202.71|0
1636414200000|2021-11-08 23:30:00|205.42|202.62|205.51|202.71|205.79|202.99|205.42|202.62|0
1636414500000|2021-11-08 23:35:00|205.6|202.8|205.6|202.8|205.69|202.89|205.32|202.52|0
1636414800000|2021-11-08 23:40:00|205.51|202.71|205.32|202.52|205.51|202.71|205.13|202.33|0
1636415100000|2021-11-08 23:45:00|205.37|202.57|205.69|202.89|205.69|202.89|204.94|202.14|0
1636415400000|2021-11-08 23:50:00|205.78|202.98|205.97|203.17|206.06|203.26|205.6|202.8|0
1636415700000|2021-11-08 23:55:00|206.06|203.26|206.01|203.21|206.15|203.35|205.69|202.89|0
1636416000000|2021-11-09 00:00:00|205.97|203.17|206.06|203.26|206.43|203.63|205.78|202.98|0
1636416300000|2021-11-09 00:05:00|205.96|203.16|205.73|202.93|206.06|203.26|205.49|202.69|0
1636416600000|2021-11-09 00:10:00|205.77|202.97|206.24|203.44|206.24|203.44|205.68|202.88|0
1636416900000|2021-11-09 00:15:00|206.33|203.53|207.27|204.47|207.27|204.47|206.33|203.53|0
1636417200000|2021-11-09 00:20:00|207.18|204.38|206.8|204|207.18|204.38|206.8|204|0
1636417500000|2021-11-09 00:25:00|206.89|204.09|207.83|205.03|207.92|205.12|206.89|204.09|0
1636417800000|2021-11-09 00:30:00|207.74|204.94|208.11|205.31|208.21|205.41|207.55|204.75|0
1636418100000|2021-11-09 00:35:00|208.02|205.22|208.01|205.21|208.3|205.5|207.64|204.84|0
1636418400000|2021-11-09 00:40:00|207.83|205.03|208.01|205.21|208.11|205.31|207.73|204.93|0
1636418700000|2021-11-09 00:45:00|207.92|205.12|207.82|205.02|208.06|205.26|207.82|205.02|0
1636419000000|2021-11-09 00:50:00|207.92|205.12|208.01|205.21|208.2|205.4|207.92|205.12|0
1636419300000|2021-11-09 00:55:00|208.1|205.3|208.29|205.49|208.57|205.77|208.1|205.3|0
1636419600000|2021-11-09 01:00:00|208.19|205.39|208.57|205.77|208.66|205.86|208.1|205.3|0
1636419900000|2021-11-09 01:05:00|208.48|205.68|208.47|205.67|208.66|205.86|208.38|205.58|0
1636420200000|2021-11-09 01:10:00|208.38|205.58|208.09|205.29|208.47|205.67|208.09|205.29|0
1636420500000|2021-11-09 01:15:00|208|205.2|207.9|205.1|208.19|205.39|207.81|205.01|0
1636420800000|2021-11-09 01:20:00|207.81|205.01|207.9|205.1|208.18|205.38|207.81|205.01|0
1636421100000|2021-11-09 01:25:00|207.99|205.19|208.18|205.38|208.28|205.48|207.99|205.19|0
1636421400000|2021-11-09 01:30:00|208.28|205.48|208.65|205.85|208.75|205.95|208.18|205.38|0
1636421700000|2021-11-09 01:35:00|208.56|205.76|208.46|205.66|209.03|206.23|208.37|205.57|0
1636422000000|2021-11-09 01:40:00|208.41|205.61|208.65|205.85|208.74|205.94|208.37|205.57|0
1636422300000|2021-11-09 01:45:00|208.74|205.94|208.46|205.66|208.84|206.04|208.27|205.47|0
1636422600000|2021-11-09 01:50:00|208.55|205.75|208.26|205.46|208.55|205.75|208.17|205.37|0
1636422900000|2021-11-09 01:55:00|208.36|205.56|208.45|205.65|208.83|206.03|208.17|205.37|0
1636423200000|2021-11-09 02:00:00|208.41|205.61|208.07|205.27|208.55|205.75|207.88|205.08|0
1636423500000|2021-11-09 02:05:00|207.98|205.18|207.98|205.18|208.07|205.27|207.88|205.08|0
1636423800000|2021-11-09 02:10:00|207.88|205.08|207.5|204.7|207.98|205.18|207.31|204.51|0
1636424100000|2021-11-09 02:15:00|207.41|204.61|207.31|204.51|207.6|204.8|207.31|204.51|0
1636424400000|2021-11-09 02:20:00|207.41|204.61|207.4|204.6|207.5|204.7|207.31|204.51|0
1636424700000|2021-11-09 02:25:00|207.5|204.7|207.5|204.7|207.59|204.79|207.4|204.6|0
1636425000000|2021-11-09 02:30:00|207.59|204.79|207.59|204.79|207.78|204.98|207.59|204.79|0
1636425300000|2021-11-09 02:35:00|207.68|204.88|207.49|204.69|207.68|204.88|207.4|204.6|0
1636425600000|2021-11-09 02:40:00|207.45|204.65|207.49|204.69|207.49|204.69|207.3|204.5|0
1636425900000|2021-11-09 02:45:00|207.39|204.59|207.3|204.5|207.49|204.69|207.21|204.41|0
1636426200000|2021-11-09 02:50:00|207.2|204.4|207.11|204.31|207.3|204.5|207.11|204.31|0
1636426500000|2021-11-09 02:55:00|207.2|204.4|207.39|204.59|207.39|204.59|207.11|204.31|0
1636426800000|2021-11-09 03:00:00|207.29|204.49|207.57|204.77|207.67|204.87|207.29|204.49|0
1636427100000|2021-11-09 03:05:00|207.67|204.87|207.38|204.58|207.76|204.96|207.38|204.58|0
1636427400000|2021-11-09 03:10:00|207.29|204.49|207.57|204.77|207.57|204.77|207.2|204.4|0
1636427700000|2021-11-09 03:15:00|207.66|204.86|207.57|204.77|207.66|204.86|207.47|204.67|0
1636428000000|2021-11-09 03:20:00|207.47|204.67|207.47|204.67|207.66|204.86|207.47|204.67|0
1636428300000|2021-11-09 03:25:00|207.38|204.58|207.47|204.67|207.52|204.72|207.38|204.58|0
1636428600000|2021-11-09 03:30:00|207.38|204.58|209.03|206.23|209.13|206.33|207.38|204.58|0
1636428900000|2021-11-09 03:35:00|209.13|206.33|209.41|206.61|209.69|206.89|209.13|206.33|0
1636429200000|2021-11-09 03:40:00|209.46|206.66|209.5|206.7|209.5|206.7|209.31|206.51|0
1636429500000|2021-11-09 03:45:00|209.41|206.61|209.88|207.08|209.93|207.13|209.41|206.61|0
1636429800000|2021-11-09 03:50:00|209.93|207.13|210.35|207.55|210.35|207.55|209.88|207.08|0
1636430100000|2021-11-09 03:55:00|210.25|207.45|209.97|207.17|210.44|207.64|209.97|207.17|0
1636430400000|2021-11-09 04:00:00|209.92|207.12|209.73|206.93|209.97|207.17|209.68|206.88|0
1636430700000|2021-11-09 04:05:00|209.68|206.88|209.68|206.88|209.82|207.02|209.68|206.88|0
1636431000000|2021-11-09 04:10:00|209.77|206.97|209.87|207.07|209.87|207.07|209.63|206.83|0
1636431300000|2021-11-09 04:15:00|209.96|207.16|210.05|207.25|210.05|207.25|209.86|207.06|0
1636431600000|2021-11-09 04:20:00|210.15|207.35|209.96|207.16|210.24|207.44|209.96|207.16|0
1636431900000|2021-11-09 04:25:00|210.05|207.25|209.76|206.96|210.05|207.25|209.76|206.96|0
1636432200000|2021-11-09 04:30:00|209.86|207.06|209.48|206.68|209.86|207.06|209.48|206.68|0
1636432500000|2021-11-09 04:35:00|209.57|206.77|209.48|206.68|209.67|206.87|209.38|206.58|0
1636432800000|2021-11-09 04:40:00|209.57|206.77|209.57|206.77|209.66|206.86|209.47|206.67|0
1636433100000|2021-11-09 04:45:00|209.66|206.86|209.76|206.96|209.85|207.05|209.57|206.77|0
1636433400000|2021-11-09 04:50:00|209.81|207.01|209.85|207.05|209.85|207.05|209.75|206.95|0
1636433700000|2021-11-09 04:55:00|209.94|207.14|209.75|206.95|210.04|207.24|209.75|206.95|0
1636434000000|2021-11-09 05:00:00|209.66|206.86|209.56|206.76|209.66|206.86|209.37|206.57|0
1636434300000|2021-11-09 05:05:00|209.61|206.81|209.46|206.66|209.65|206.85|209.37|206.57|0
1636434600000|2021-11-09 05:10:00|209.37|206.57|209.56|206.76|209.56|206.76|209.37|206.57|0
1636434900000|2021-11-09 05:15:00|209.51|206.71|209.27|206.47|209.56|206.76|209.23|206.43|0
1636435200000|2021-11-09 05:20:00|209.18|206.38|209.08|206.28|209.27|206.47|209.08|206.28|0
1636435500000|2021-11-09 05:25:00|208.99|206.19|208.89|206.09|209.17|206.37|208.61|205.81|0
1636435800000|2021-11-09 05:30:00|208.84|206.04|208.98|206.18|208.98|206.18|208.79|205.99|0
1636436100000|2021-11-09 05:35:00|208.94|206.14|208.41|205.61|208.98|206.18|208.41|205.61|0
1636436400000|2021-11-09 05:40:00|208.23|205.43|208.04|205.24|208.32|205.52|207.94|205.14|0
1636436700000|2021-11-09 05:45:00|207.94|205.14|207.57|204.77|208.04|205.24|207.47|204.67|0
1636437000000|2021-11-09 05:50:00|207.66|204.86|207.75|204.95|207.75|204.95|207.56|204.76|0
1636437300000|2021-11-09 05:55:00|207.66|204.86|207.65|204.85|207.94|205.14|207.56|204.76|0
1636437600000|2021-11-09 06:00:00|207.47|204.67|207.18|204.38|207.47|204.67|207.09|204.29|0
1636437900000|2021-11-09 06:05:00|207.23|204.43|207.28|204.48|207.37|204.57|207.23|204.43|0
1636438200000|2021-11-09 06:10:00|207.32|204.52|207.37|204.57|207.46|204.66|207.27|204.47|0
1636438500000|2021-11-09 06:15:00|207.46|204.66|207.46|204.66|207.65|204.85|207.46|204.66|0
1636438800000|2021-11-09 06:20:00|207.36|204.56|207.93|205.13|207.93|205.13|207.27|204.47|0
1636439100000|2021-11-09 06:25:00|207.83|205.03|207.83|205.03|207.93|205.13|207.64|204.84|0
1636439400000|2021-11-09 06:30:00|207.74|204.94|207.41|204.61|207.74|204.94|207.36|204.56|0
1636439700000|2021-11-09 06:35:00|207.26|204.46|207.5|204.7|207.54|204.74|207.17|204.37|0
1636440000000|2021-11-09 06:40:00|207.45|204.65|207.73|204.93|207.73|204.93|207.45|204.65|0
1636440300000|2021-11-09 06:45:00|206.35|203.55|207.63|204.83|207.73|204.93|206.26|203.46|0
1636440600000|2021-11-09 06:50:00|207.59|204.79|207.54|204.74|207.68|204.88|207.44|204.64|0
1636440900000|2021-11-09 06:55:00|207.49|204.69|207.53|204.73|207.63|204.83|207.44|204.64|0
1636441200000|2021-11-09 07:00:00|207.49|204.69|207.72|204.92|207.72|204.92|207.35|204.55|0
1636441500000|2021-11-09 07:05:00|207.68|204.88|207.62|204.82|207.91|205.11|207.53|204.73|0
1636441800000|2021-11-09 07:10:00|207.58|204.78|207.62|204.82|207.72|204.92|207.44|204.64|0
1636442100000|2021-11-09 07:15:00|207.53|204.73|207.34|204.54|207.72|204.92|207.25|204.45|0
1636442400000|2021-11-09 07:20:00|207.43|204.63|207.01|204.21|207.43|204.63|206.87|204.07|0
1636442700000|2021-11-09 07:25:00|207.06|204.26|207.15|204.35|207.43|204.63|206.96|204.16|0
1636443000000|2021-11-09 07:30:00|207.24|204.44|207.24|204.44|207.33|204.53|207.05|204.25|0
1636443300000|2021-11-09 07:35:00|207.19|204.39|207.61|204.81|207.61|204.81|207.19|204.39|0
1636443600000|2021-11-09 07:40:00|207.57|204.77|207.75|204.95|207.89|205.09|207.52|204.72|0
1636443900000|2021-11-09 07:45:00|207.7|204.9|208.22|205.42|208.22|205.42|207.61|204.81|0
1636444200000|2021-11-09 07:50:00|208.13|205.33|207.98|205.18|208.26|205.46|207.98|205.18|0
1636444500000|2021-11-09 07:55:00|208.03|205.23|207.98|205.18|208.22|205.42|207.98|205.18|0
1636444800000|2021-11-09 08:00:00|208.07|205.27|207.69|204.89|208.26|205.46|205.84|203.04|0
1636445100000|2021-11-09 08:05:00|207.49|205.09|206.36|203.96|207.49|205.09|206.17|203.77|0
1636445400000|2021-11-09 08:10:00|206.27|203.87|205.33|202.93|206.55|204.15|205.14|202.74|0
1636445700000|2021-11-09 08:15:00|205.24|202.84|205.33|202.93|205.52|203.12|205.05|202.65|0
1636446000000|2021-11-09 08:20:00|205.24|202.84|204.86|202.46|205.28|202.88|204.58|202.18|0
1636446300000|2021-11-09 08:25:00|204.95|202.55|205.42|203.02|205.51|203.11|204.86|202.46|0
1636446600000|2021-11-09 08:30:00|205.32|202.92|204.3|201.9|205.32|202.92|204.3|201.9|0
1636446900000|2021-11-09 08:35:00|204.21|201.81|204.48|202.08|204.48|202.08|204.02|201.62|0
1636447200000|2021-11-09 08:40:00|204.44|202.04|204.11|201.71|204.57|202.17|203.92|201.52|0
1636447500000|2021-11-09 08:45:00|204.2|201.8|203.83|201.43|204.39|201.99|203.83|201.43|0
1636447800000|2021-11-09 08:50:00|203.92|201.52|203.73|201.33|204.01|201.61|203.73|201.33|0
1636448100000|2021-11-09 08:55:00|203.64|201.24|204.01|201.61|204.2|201.8|203.55|201.15|0
1636448400000|2021-11-09 09:00:00|204.1|201.7|204.38|201.98|204.47|202.07|203.92|201.52|0
1636448700000|2021-11-09 09:05:00|204.47|202.07|204.56|202.16|204.75|202.35|204.47|202.07|0
1636449000000|2021-11-09 09:10:00|204.65|202.25|204.28|201.88|204.65|202.25|204.1|201.7|0
1636449300000|2021-11-09 09:15:00|204.19|201.79|204.37|201.97|204.46|202.06|204|201.6|0
1636449600000|2021-11-09 09:20:00|204.46|202.06|204.46|202.06|204.65|202.25|204.37|201.97|0
1636449900000|2021-11-09 09:25:00|204.56|202.16|204.69|202.29|205.21|202.81|204.56|202.16|0
1636450200000|2021-11-09 09:30:00|204.74|202.34|204.32|201.92|204.83|202.43|204.32|201.92|0
1636450500000|2021-11-09 09:35:00|204.37|201.97|204.36|201.96|204.64|202.24|204.32|201.92|0
1636450800000|2021-11-09 09:40:00|204.46|202.06|204.08|201.68|204.55|202.15|204.08|201.68|0
1636451100000|2021-11-09 09:45:00|204.04|201.64|203.89|201.49|204.08|201.68|203.71|201.31|0
1636451400000|2021-11-09 09:50:00|203.8|201.4|203.89|201.49|203.99|201.59|203.8|201.4|0
1636451700000|2021-11-09 09:55:00|203.85|201.45|203.89|201.49|203.99|201.59|203.61|201.21|0
1636452000000|2021-11-09 10:00:00|203.8|201.4|203.89|201.49|203.89|201.49|203.61|201.21|0
1636452300000|2021-11-09 10:05:00|203.8|201.4|203.7|201.3|203.89|201.49|203.7|201.3|0
1636452600000|2021-11-09 10:10:00|203.75|201.35|203.05|200.65|203.79|201.39|203.01|200.61|0
1636452900000|2021-11-09 10:15:00|202.96|200.56|203.23|200.83|203.33|200.93|202.96|200.56|0
1636453200000|2021-11-09 10:20:00|203.33|200.93|203.23|200.83|203.33|200.93|203.14|200.74|0
1636453500000|2021-11-09 10:25:00|203.32|200.92|203.51|201.11|203.6|201.2|203.23|200.83|0
1636453800000|2021-11-09 10:30:00|203.55|201.15|203.69|201.29|203.69|201.29|203.41|201.01|0
1636454100000|2021-11-09 10:35:00|203.65|201.25|203.5|201.1|203.87|201.47|203.41|201.01|0
1636454400000|2021-11-09 10:40:00|203.41|201.01|203.78|201.38|203.78|201.38|203.32|200.92|0
1636454700000|2021-11-09 10:45:00|203.83|201.43|203.69|201.29|205.34|202.94|203.6|201.2|0
1636455000000|2021-11-09 10:50:00|203.65|201.25|203.69|201.29|203.78|201.38|203.6|201.2|0
1636455300000|2021-11-09 10:55:00|203.6|201.2|203.87|201.47|203.96|201.56|203.5|201.1|0
1636455600000|2021-11-09 11:00:00|203.96|201.56|203.78|201.38|203.96|201.56|203.78|201.38|0
1636455900000|2021-11-09 11:05:00|203.82|201.42|204.33|201.93|204.33|201.93|203.82|201.42|0
1636456200000|2021-11-09 11:10:00|204.24|201.84|204.05|201.65|204.24|201.84|203.86|201.46|0
1636456500000|2021-11-09 11:15:00|203.96|201.56|203.4|201|203.96|201.56|203.4|201|0
1636456800000|2021-11-09 11:20:00|203.45|201.05|203.58|201.18|203.68|201.28|203.21|200.81|0
1636457100000|2021-11-09 11:25:00|203.63|201.23|203.77|201.37|203.77|201.37|203.58|201.18|0
1636457400000|2021-11-09 11:30:00|203.72|201.32|203.76|201.36|203.95|201.55|203.67|201.27|0
1636457700000|2021-11-09 11:35:00|203.72|201.32|203.76|201.36|203.85|201.45|203.67|201.27|0
1636458000000|2021-11-09 11:40:00|203.72|201.32|203.76|201.36|203.85|201.45|203.67|201.27|0
1636458300000|2021-11-09 11:45:00|203.71|201.31|203.76|201.36|203.85|201.45|203.57|201.17|0
1636458600000|2021-11-09 11:50:00|203.8|201.4|203.85|201.45|203.85|201.45|203.66|201.26|0
1636458900000|2021-11-09 11:55:00|203.94|201.54|203.85|201.45|203.94|201.54|203.66|201.26|0
1636459200000|2021-11-09 12:00:00|203.94|201.54|203.84|201.44|203.94|201.54|203.66|201.26|0
1636459500000|2021-11-09 12:05:00|203.94|201.54|203.75|201.35|204.03|201.63|203.66|201.26|0
1636459800000|2021-11-09 12:10:00|203.84|201.44|203.93|201.53|204.02|201.62|203.56|201.16|0
1636460100000|2021-11-09 12:15:00|204.02|201.62|204.02|201.62|204.12|201.72|203.93|201.53|0
1636460400000|2021-11-09 12:20:00|203.93|201.53|204.3|201.9|204.39|201.99|203.84|201.44|0
1636460700000|2021-11-09 12:25:00|204.39|201.99|203.92|201.52|204.39|201.99|203.83|201.43|0
1636461000000|2021-11-09 12:30:00|203.83|201.43|204.29|201.89|204.29|201.89|203.83|201.43|0
1636461300000|2021-11-09 12:35:00|204.39|201.99|204.66|202.26|204.85|202.45|204.39|201.99|0
1636461600000|2021-11-09 12:40:00|204.62|202.22|205.22|202.82|205.31|202.91|204.38|201.98|0
1636461900000|2021-11-09 12:45:00|205.13|202.73|206.01|203.61|206.9|204.5|205.13|202.73|0
1636462200000|2021-11-09 12:50:00|205.96|203.56|205.87|203.47|205.96|203.56|205.59|203.19|0
1636462500000|2021-11-09 12:55:00|205.82|203.42|206.29|203.89|206.33|203.93|205.68|203.28|0
1636462800000|2021-11-09 13:00:00|206.33|203.93|206.43|204.03|206.61|204.21|206.05|203.65|0
1636463100000|2021-11-09 13:05:00|206.33|203.93|205.77|203.37|206.33|203.93|205.63|203.23|0
1636463400000|2021-11-09 13:10:00|205.68|203.28|205.58|203.18|205.77|203.37|205.49|203.09|0
1636463700000|2021-11-09 13:15:00|205.67|203.27|205.39|202.99|205.77|203.37|205.3|202.9|0
1636464000000|2021-11-09 13:20:00|205.3|202.9|205.48|203.08|205.48|203.08|205.2|202.8|0
1636464300000|2021-11-09 13:25:00|205.39|202.99|204.92|202.52|205.48|203.08|204.83|202.43|0
1636464600000|2021-11-09 13:30:00|204.88|202.48|204.36|201.96|205.01|202.61|204.27|201.87|0
1636464900000|2021-11-09 13:35:00|204.27|201.87|204.27|201.87|204.64|202.24|204.27|201.87|0
1636465200000|2021-11-09 13:40:00|204.36|201.96|203.43|201.03|204.36|201.96|203.34|200.94|0
1636465500000|2021-11-09 13:45:00|203.48|201.08|203.33|200.93|203.52|201.12|203.24|200.84|0
1636465800000|2021-11-09 13:50:00|203.43|201.03|203.8|201.4|203.8|201.4|203.24|200.84|0
1636466100000|2021-11-09 13:55:00|203.89|201.49|203.89|201.49|204.17|201.77|203.75|201.35|0
1636466400000|2021-11-09 14:00:00|203.79|201.39|203.51|201.11|203.79|201.39|203.33|200.93|0
1636466700000|2021-11-09 14:05:00|203.61|201.21|203.79|201.39|203.88|201.48|203.51|201.11|0
1636467000000|2021-11-09 14:10:00|203.7|201.3|205.16|202.76|205.35|202.95|203.7|201.3|0
1636467300000|2021-11-09 14:15:00|205.07|202.67|204.42|202.02|205.16|202.76|204.42|202.02|0
1636467600000|2021-11-09 14:20:00|204.32|201.92|204.41|202.01|204.51|202.11|204.14|201.74|0
1636467900000|2021-11-09 14:25:00|204.32|201.92|204.04|201.64|204.41|202.01|203.91|201.51|0
1636468200000|2021-11-09 14:30:00|203.58|201.18|204.22|201.82|204.5|202.1|203.39|200.99|0
1636468500000|2021-11-09 14:35:00|204.41|202.01|205.24|202.84|205.87|203.47|203.76|201.36|0
1636468800000|2021-11-09 14:40:00|205.15|202.75|205.89|203.49|205.98|203.58|204.59|202.19|0
1636469100000|2021-11-09 14:45:00|205.98|203.58|207.38|204.98|207.9|205.5|205.33|202.93|0
1636469400000|2021-11-09 14:50:00|207.57|205.17|208.69|206.29|209.44|207.04|206.82|204.42|0
1636469700000|2021-11-09 14:55:00|208.88|206.48|212.07|209.67|214.77|212.37|208.32|205.92|0
1636470000000|2021-11-09 15:00:00|212.31|209.91|215.55|213.15|216.33|213.93|211.54|209.14|0
1636470300000|2021-11-09 15:05:00|215.46|213.06|215.26|212.86|215.75|213.35|212.77|210.37|0
1636470600000|2021-11-09 15:10:00|215.22|212.82|212.39|209.99|215.84|213.44|212.39|209.99|0
1636470900000|2021-11-09 15:15:00|212.49|210.09|213.63|211.23|214.11|211.71|210.96|208.56|0
1636471200000|2021-11-09 15:20:00|213.34|210.94|213.91|211.51|214.78|212.38|212.72|210.32|0
1636471500000|2021-11-09 15:25:00|214.01|211.61|212.38|209.98|214.01|211.61|211.81|209.41|0
1636471800000|2021-11-09 15:30:00|212.57|210.17|209.82|207.42|212.57|210.17|209.82|207.42|0
1636472100000|2021-11-09 15:35:00|210.01|207.61|210.91|208.51|211.29|208.89|209.77|207.37|0
1636472400000|2021-11-09 15:40:00|210.72|208.32|209.11|206.71|210.91|208.51|209.11|206.71|0
1636472700000|2021-11-09 15:45:00|209.3|206.9|210.24|207.84|210.33|207.93|209.2|206.8|0
1636473000000|2021-11-09 15:50:00|210.33|207.93|210.71|208.31|211.38|208.98|209.95|207.55|0
1636473300000|2021-11-09 15:55:00|210.52|208.12|211.75|209.35|212.13|209.73|210.47|208.07|0
1636473600000|2021-11-09 16:00:00|211.56|209.16|210.42|208.02|211.56|209.16|210.28|207.88|0
1636473900000|2021-11-09 16:05:00|210.52|208.12|211.8|209.4|212.03|209.63|210.52|208.12|0
1636474200000|2021-11-09 16:10:00|211.84|209.44|213.56|211.16|215.19|212.79|211.84|209.44|0
1636474500000|2021-11-09 16:15:00|213.66|211.26|212.41|210.01|214.13|211.73|212.32|209.92|0
1636474800000|2021-11-09 16:20:00|212.51|210.11|213.27|210.87|213.27|210.87|211.6|209.2|0
1636475100000|2021-11-09 16:25:00|213.17|210.77|213.74|211.34|214.23|211.83|212.88|210.48|0
1636475400000|2021-11-09 16:30:00|213.84|211.44|213.26|210.86|213.84|211.44|212.12|209.72|0
1636475700000|2021-11-09 16:35:00|212.98|210.58|213.45|211.05|213.74|211.34|212.02|209.62|0
1636476000000|2021-11-09 16:40:00|213.26|210.86|210.78|208.38|213.55|211.15|210.78|208.38|0
1636476300000|2021-11-09 16:45:00|210.97|208.57|212.11|209.71|212.49|210.09|210.88|208.48|0
1636476600000|2021-11-09 16:50:00|212.02|209.62|213.73|211.33|214.02|211.62|211.92|209.52|0
1636476900000|2021-11-09 16:55:00|213.64|211.24|214.31|211.91|214.69|212.29|213.64|211.24|0
1636477200000|2021-11-09 17:00:00|214.12|211.72|216.04|213.64|216.14|213.74|214.12|211.72|0
1636477500000|2021-11-09 17:05:00|215.94|213.54|215.65|213.25|216.81|214.41|214.98|212.58|0
1636477800000|2021-11-09 17:10:00|215.55|213.15|213.92|211.52|215.55|213.15|213.44|211.04|0
1636478100000|2021-11-09 17:15:00|214.01|211.61|214.2|211.8|214.2|211.8|213.15|210.75|0
1636478400000|2021-11-09 17:20:00|214.11|211.71|213.72|211.32|214.59|212.19|213.44|211.04|0
1636478700000|2021-11-09 17:25:00|213.82|211.42|214.68|212.28|215.45|213.05|213.34|210.94|0
1636479000000|2021-11-09 17:30:00|214.82|212.42|213.81|211.41|215.26|212.86|213.57|211.17|0
1636479300000|2021-11-09 17:35:00|213.91|211.51|214.19|211.79|215.16|212.76|213.57|211.17|0
1636479600000|2021-11-09 17:40:00|214.29|211.89|213.33|210.93|215.15|212.75|213.14|210.74|0
1636479900000|2021-11-09 17:45:00|213.23|210.83|213.14|210.74|213.9|211.5|212.75|210.35|0
1636480200000|2021-11-09 17:50:00|213.23|210.83|212.99|210.59|213.23|210.83|211.99|209.59|0
1636480500000|2021-11-09 17:55:00|212.85|210.45|214.04|211.64|214.09|211.69|212.85|210.45|0
1636480800000|2021-11-09 18:00:00|213.9|211.5|213.32|210.92|214.14|211.74|213.13|210.73|0
1636481100000|2021-11-09 18:05:00|213.42|211.02|212.65|210.25|213.99|211.59|212.36|209.96|0
1636481400000|2021-11-09 18:10:00|212.74|210.34|213.51|211.11|213.51|211.11|212.74|210.34|0
1636481700000|2021-11-09 18:15:00|213.46|211.06|212.36|209.96|213.7|211.3|212.17|209.77|0
1636482000000|2021-11-09 18:20:00|212.55|210.15|212.64|210.24|213.12|210.72|212.45|210.05|0
1636482300000|2021-11-09 18:25:00|212.74|210.34|214.08|211.68|214.85|212.45|212.64|210.24|0
1636482600000|2021-11-09 18:30:00|214.17|211.77|212.81|210.41|214.17|211.77|212.43|210.03|0
1636482900000|2021-11-09 18:35:00|212.71|210.31|214.15|211.75|214.25|211.85|212.71|210.31|0
1636483200000|2021-11-09 18:40:00|214.05|211.65|214.24|211.84|214.53|212.13|213.57|211.17|0
1636483500000|2021-11-09 18:45:00|214.34|211.94|214.92|212.52|215.21|212.81|213.57|211.17|0
1636483800000|2021-11-09 18:50:00|214.82|212.42|215.4|213|215.59|213.19|214.43|212.03|0
1636484100000|2021-11-09 18:55:00|215.3|212.9|214.82|212.42|215.88|213.48|214.82|212.42|0
1636484400000|2021-11-09 19:00:00|215.01|212.61|214.19|211.79|215.49|213.09|213.66|211.26|0
1636484700000|2021-11-09 19:05:00|214.14|211.74|214.52|212.12|214.62|212.22|213.75|211.35|0
1636485000000|2021-11-09 19:10:00|214.33|211.93|214.33|211.93|215.1|212.7|214.33|211.93|0
1636485300000|2021-11-09 19:15:00|214.42|212.02|212.89|210.49|214.42|212.02|212.69|210.29|0
1636485600000|2021-11-09 19:20:00|212.79|210.39|211.77|209.37|213.17|210.77|211.05|208.65|0
1636485900000|2021-11-09 19:25:00|211.91|209.51|212.29|209.89|212.86|210.46|211.43|209.03|0
1636486200000|2021-11-09 19:30:00|212.38|209.98|212.48|210.08|212.86|210.46|212|209.6|0
1636486500000|2021-11-09 19:35:00|212.57|210.17|211.42|209.02|212.86|210.46|211.42|209.02|0
1636486800000|2021-11-09 19:40:00|211.33|208.93|211.32|208.92|211.71|209.31|210.85|208.45|0
1636487100000|2021-11-09 19:45:00|211.42|209.02|211.51|209.11|211.52|209.12|210.94|208.54|0
1636487400000|2021-11-09 19:50:00|211.42|209.02|211.32|208.92|212.57|210.17|211.32|208.92|0
1636487700000|2021-11-09 19:55:00|211.42|209.02|210.56|208.16|211.7|209.3|210.56|208.16|0
1636488000000|2021-11-09 20:00:00|210.65|208.25|210.93|208.53|211.41|209.01|210.46|208.06|0
1636488300000|2021-11-09 20:05:00|210.84|208.44|211.03|208.63|211.98|209.58|210.74|208.34|0
1636488600000|2021-11-09 20:10:00|211.12|208.72|212.08|209.68|212.17|209.77|210.84|208.44|0
1636488900000|2021-11-09 20:15:00|212.03|209.63|212.65|210.25|212.65|210.25|211.22|208.82|0
1636489200000|2021-11-09 20:20:00|212.55|210.15|211.02|208.62|212.55|210.15|211.02|208.62|0
1636489500000|2021-11-09 20:25:00|211.07|208.67|211.88|209.48|211.88|209.48|211.02|208.62|0
1636489800000|2021-11-09 20:30:00|211.78|209.38|211.88|209.48|212.93|210.53|211.59|209.19|0
1636490100000|2021-11-09 20:35:00|212.07|209.67|211.68|209.28|212.45|210.05|211.49|209.09|0
1636490400000|2021-11-09 20:40:00|211.59|209.19|210.16|207.76|211.68|209.28|209.87|207.47|0
1636490700000|2021-11-09 20:45:00|210.06|207.66|211.06|208.66|211.3|208.9|209.87|207.47|0
1636491000000|2021-11-09 20:50:00|211.11|208.71|210.72|208.32|211.39|208.99|210.63|208.23|0
1636491300000|2021-11-09 20:55:00|210.82|208.42|209.48|207.08|210.91|208.51|209.3|206.9|0
1636491600000|2021-11-09 21:00:00|209.67|207.27|210.62|208.22|211|208.6|209.67|207.27|0
1636491900000|2021-11-09 21:05:00|210.72|208.32|210.67|208.27|210.91|208.51|210.34|207.94|0
1636492200000|2021-11-09 21:10:00|210.72|208.32|210.71|208.31|211|208.6|210.62|208.22|0
1636492500000|2021-11-09 21:15:00|210.82|208.02|211.2|208.4|211.2|208.4|210.82|208.02|0
1636492800000|2021-11-09 21:20:00|211.1|208.3|211.2|208.4|211.2|208.4|211.01|208.21|0
1636493100000|2021-11-09 21:25:00|211.19|208.39|211.48|208.68|211.48|208.68|211.1|208.3|0
1636493400000|2021-11-09 21:30:00|211.38|208.58|211.29|208.49|211.48|208.68|211.29|208.49|0
1636493700000|2021-11-09 21:35:00|211.19|208.39|211|208.2|211.19|208.39|210.9|208.1|0
1636494000000|2021-11-09 21:40:00|210.9|208.1|211.19|208.39|211.19|208.39|210.9|208.1|0
1636494300000|2021-11-09 21:45:00|211.09|208.29|211.09|208.29|211.18|208.38|210.99|208.19|0
1636494600000|2021-11-09 21:50:00|210.99|208.19|211.18|208.38|211.18|208.38|210.99|208.19|0
1636494900000|2021-11-09 21:55:00|211.13|208.33|211.1|208.3|211.23|208.43|211.1|208.3|0
1636495200000|2021-11-09 22:00:00|211|208.2|211.11|208.31|211.27|208.47|211|208.2|0
1636495500000|2021-11-09 22:05:00|211.1|208.3|211.15|208.35|211.15|208.35|211.1|208.3|0
1636495800000|2021-11-09 22:10:00|211.19|208.39|211.17|208.37|211.24|208.44|211.16|208.36|0
1636496100000|2021-11-09 22:15:00|211.18|208.38|211.21|208.41|211.21|208.41|211.18|208.38|0
1636496400000|2021-11-09 22:20:00|211.18|208.38|211.24|208.44|211.39|208.59|211.18|208.38|0
1636496700000|2021-11-09 22:25:00|211.33|208.53|211.34|208.54|211.37|208.57|211.32|208.52|0
1636497000000|2021-11-09 22:30:00|211.37|208.57|211.24|208.44|211.37|208.57|211.15|208.35|0
1636497300000|2021-11-09 22:35:00|211.27|208.47|211.31|208.51|211.31|208.51|211.27|208.47|0
1636497600000|2021-11-09 22:40:00|211.34|208.54|211.34|208.54|211.34|208.54|211.19|208.39|0
1636497900000|2021-11-09 22:45:00|211.19|208.39|211.2|208.4|211.2|208.4|211.17|208.37|0
1636498200000|2021-11-09 22:50:00|211.17|208.37|211.19|208.39|211.19|208.39|211.15|208.35|0
1636498500000|2021-11-09 22:55:00|211.13|208.33|211.03|208.23|211.13|208.33|210.96|208.16|0
1636498800000|2021-11-09 23:00:00|211.04|208.24|211.72|208.92|212.2|209.4|211.04|208.24|0
1636499100000|2021-11-09 23:05:00|211.63|208.83|211.91|209.11|212.11|209.31|211.63|208.83|0
1636499400000|2021-11-09 23:10:00|211.72|208.92|211.82|209.02|212.01|209.21|211.53|208.73|0
1636499700000|2021-11-09 23:15:00|211.77|208.97|212.29|209.49|212.58|209.78|211.72|208.92|0
1636500000000|2021-11-09 23:20:00|212.2|209.4|212.48|209.68|212.48|209.68|212.1|209.3|0
1636500300000|2021-11-09 23:25:00|212.38|209.58|212.19|209.39|212.48|209.68|212|209.2|0
1636500600000|2021-11-09 23:30:00|212.1|209.3|211.9|209.1|212.38|209.58|211.9|209.1|0
1636500900000|2021-11-09 23:35:00|212|209.2|212.19|209.39|212.19|209.39|211.9|209.1|0
1636501200000|2021-11-09 23:40:00|212.14|209.34|211.71|208.91|212.19|209.39|211.61|208.81|0
1636501500000|2021-11-09 23:45:00|211.8|209|212.28|209.48|212.37|209.57|211.71|208.91|0
1636501800000|2021-11-09 23:50:00|212.18|209.38|212.37|209.57|212.57|209.77|212.18|209.38|0
1636502100000|2021-11-09 23:55:00|212.28|209.48|212.37|209.57|212.47|209.67|212.18|209.38|0
1636502400000|2021-11-10 00:00:00|212.27|209.47|211.7|208.9|212.37|209.57|211.22|208.42|0
1636502700000|2021-11-10 00:05:00|211.79|208.99|212.37|209.57|212.37|209.57|211.6|208.8|0
1636503000000|2021-11-10 00:10:00|212.27|209.47|211.88|209.08|212.46|209.66|211.88|209.08|0
1636503300000|2021-11-10 00:15:00|211.79|208.99|212.17|209.37|212.27|209.47|211.79|208.99|0
1636503600000|2021-11-10 00:20:00|212.27|209.47|212.84|210.04|212.84|210.04|212.12|209.32|0
1636503900000|2021-11-10 00:25:00|212.74|209.94|212.55|209.75|212.84|210.04|212.55|209.75|0
1636504200000|2021-11-10 00:30:00|212.45|209.65|212.64|209.84|212.64|209.84|212.45|209.65|0
1636504500000|2021-11-10 00:35:00|212.55|209.75|212.74|209.94|212.83|210.03|212.5|209.7|0
1636504800000|2021-11-10 00:40:00|212.83|210.03|212.93|210.13|212.93|210.13|212.73|209.93|0
1636505100000|2021-11-10 00:45:00|213.02|210.22|213.4|210.6|213.5|210.7|212.73|209.93|0
1636505400000|2021-11-10 00:50:00|213.5|210.7|213.4|210.6|213.5|210.7|213.4|210.6|0
1636505700000|2021-11-10 00:55:00|213.21|210.41|213.4|210.6|213.4|210.6|212.92|210.12|0
1636506000000|2021-11-10 01:00:00|213.3|210.5|212.82|210.02|213.3|210.5|212.63|209.83|0
1636506300000|2021-11-10 01:05:00|212.72|209.92|213.3|210.5|213.4|210.6|212.53|209.73|0
1636506600000|2021-11-10 01:10:00|213.39|210.59|213.3|210.5|213.49|210.69|213.1|210.3|0
1636506900000|2021-11-10 01:15:00|213.2|210.4|213.39|210.59|213.49|210.69|212.91|210.11|0
1636507200000|2021-11-10 01:20:00|213.29|210.49|213.39|210.59|213.68|210.88|213.29|210.49|0
1636507500000|2021-11-10 01:25:00|213.44|210.64|213.58|210.78|213.67|210.87|213.39|210.59|0
1636507800000|2021-11-10 01:30:00|213.67|210.87|213.67|210.87|214.25|211.45|213.48|210.68|0
1636508100000|2021-11-10 01:35:00|213.58|210.78|213.67|210.87|213.77|210.97|213.38|210.58|0
1636508400000|2021-11-10 01:40:00|213.77|210.97|214.25|211.45|214.54|211.74|213.67|210.87|0
1636508700000|2021-11-10 01:45:00|214.34|211.54|213.95|211.15|214.54|211.74|213.95|211.15|0
1636509000000|2021-11-10 01:50:00|213.86|211.06|213.57|210.77|214.05|211.25|213.47|210.67|0
1636509300000|2021-11-10 01:55:00|213.47|210.67|213.28|210.48|213.66|210.86|213.09|210.29|0
1636509600000|2021-11-10 02:00:00|213.18|210.38|213.47|210.67|213.56|210.76|213.08|210.28|0
1636509900000|2021-11-10 02:05:00|213.37|210.57|213.46|210.66|213.66|210.86|213.18|210.38|0
1636510200000|2021-11-10 02:10:00|213.56|210.76|214.23|211.43|214.33|211.53|213.56|210.76|0
1636510500000|2021-11-10 02:15:00|214.33|211.53|214.52|211.72|214.62|211.82|214.14|211.34|0
1636510800000|2021-11-10 02:20:00|214.42|211.62|214.61|211.81|214.71|211.91|214.42|211.62|0
1636511100000|2021-11-10 02:25:00|214.52|211.72|214.32|211.52|214.61|211.81|214.13|211.33|0
1636511400000|2021-11-10 02:30:00|214.28|211.48|215.48|212.68|215.48|212.68|214.28|211.48|0
1636511700000|2021-11-10 02:35:00|215.38|212.58|215.96|213.16|216.35|213.55|215.38|212.58|0
1636512000000|2021-11-10 02:40:00|215.87|213.07|215.86|213.06|216.25|213.45|215.86|213.06|0
1636512300000|2021-11-10 02:45:00|215.96|213.16|216.15|213.35|216.54|213.74|215.96|213.16|0
1636512600000|2021-11-10 02:50:00|216.25|213.45|216.44|213.64|216.64|213.84|216.2|213.4|0
1636512900000|2021-11-10 02:55:00|216.34|213.54|217.72|214.92|217.82|215.02|216.15|213.35|0
1636513200000|2021-11-10 03:00:00|217.68|214.88|217.72|214.92|217.92|215.12|217.63|214.83|0
1636513500000|2021-11-10 03:05:00|217.67|214.87|217.82|215.02|217.82|215.02|217.62|214.82|0
1636513800000|2021-11-10 03:10:00|217.72|214.92|217.43|214.63|217.82|215.02|217.43|214.63|0
1636514100000|2021-11-10 03:15:00|217.33|214.53|217.62|214.82|218.4|215.6|217.33|214.53|0
1636514400000|2021-11-10 03:20:00|217.71|214.91|217.32|214.52|217.71|214.91|217.23|214.43|0
1636514700000|2021-11-10 03:25:00|217.23|214.43|217.42|214.62|217.52|214.72|217.22|214.42|0
1636515000000|2021-11-10 03:30:00|217.32|214.52|217.42|214.62|217.52|214.72|217.32|214.52|0
1636515300000|2021-11-10 03:35:00|217.51|214.71|217.8|215|217.8|215|217.42|214.62|0
1636515600000|2021-11-10 03:40:00|217.71|214.91|217.8|215|217.8|215|217.61|214.81|0
1636515900000|2021-11-10 03:45:00|217.9|215.1|218.29|215.49|218.48|215.68|217.8|215|0
1636516200000|2021-11-10 03:50:00|218.19|215.39|218.48|215.68|218.67|215.87|218.09|215.29|0
1636516500000|2021-11-10 03:55:00|218.38|215.58|217.89|215.09|218.38|215.58|217.6|214.8|0
1636516800000|2021-11-10 04:00:00|217.79|214.99|218.18|215.38|218.18|215.38|217.6|214.8|0
1636517100000|2021-11-10 04:05:00|218.08|215.28|218.37|215.57|218.37|215.57|217.99|215.19|0
1636517400000|2021-11-10 04:10:00|218.42|215.62|218.08|215.28|218.47|215.67|218.08|215.28|0
1636517700000|2021-11-10 04:15:00|218.03|215.23|217.98|215.18|218.18|215.38|217.98|215.18|0
1636518000000|2021-11-10 04:20:00|217.93|215.13|218.27|215.47|218.27|215.47|217.88|215.08|0
1636518300000|2021-11-10 04:25:00|218.17|215.37|218.76|215.96|219.55|216.75|218.07|215.27|0
1636518600000|2021-11-10 04:30:00|218.86|216.06|218.27|215.47|219.06|216.26|218.27|215.47|0
1636518900000|2021-11-10 04:35:00|218.23|215.43|218.37|215.57|218.37|215.57|218.18|215.38|0
1636519200000|2021-11-10 04:40:00|218.32|215.52|218.66|215.86|218.66|215.86|218.32|215.52|0
1636519500000|2021-11-10 04:45:00|218.56|215.76|218.46|215.66|218.66|215.86|218.37|215.57|0
1636519800000|2021-11-10 04:50:00|218.56|215.76|218.36|215.56|218.56|215.76|218.27|215.47|0
1636520100000|2021-11-10 04:55:00|218.46|215.66|218.26|215.46|218.56|215.76|218.17|215.37|0
1636520400000|2021-11-10 05:00:00|218.31|215.51|218.16|215.36|218.31|215.51|217.87|215.07|0
1636520700000|2021-11-10 05:05:00|218.26|215.46|218.26|215.46|218.36|215.56|217.97|215.17|0
1636521000000|2021-11-10 05:10:00|218.16|215.36|218.16|215.36|218.41|215.61|218.06|215.26|0
1636521300000|2021-11-10 05:15:00|218.26|215.46|218.45|215.65|218.45|215.65|218.16|215.36|0
1636521600000|2021-11-10 05:20:00|218.35|215.55|218.25|215.45|218.55|215.75|218.25|215.45|0
1636521900000|2021-11-10 05:25:00|218.35|215.55|218.15|215.35|218.35|215.55|218.06|215.26|0
1636522200000|2021-11-10 05:30:00|218.06|215.26|217.37|214.57|218.06|215.26|217.37|214.57|0
1636522500000|2021-11-10 05:35:00|217.43|214.63|217.52|214.72|217.67|214.87|217.37|214.57|0
1636522800000|2021-11-10 05:40:00|217.47|214.67|217.27|214.47|217.47|214.67|217.18|214.38|0
1636523100000|2021-11-10 05:45:00|217.23|214.43|217.17|214.37|217.37|214.57|216.93|214.13|0
1636523400000|2021-11-10 05:50:00|217.27|214.47|217.37|214.57|217.46|214.66|217.17|214.37|0
1636523700000|2021-11-10 05:55:00|217.46|214.66|217.46|214.66|217.46|214.66|217.17|214.37|0
1636524000000|2021-11-10 06:00:00|217.36|214.56|216.97|214.17|217.61|214.81|216.97|214.17|0
1636524300000|2021-11-10 06:05:00|217.07|214.27|216.97|214.17|217.07|214.27|216.88|214.08|0
1636524600000|2021-11-10 06:10:00|216.93|214.13|216.87|214.07|216.97|214.17|216.58|213.78|0
1636524900000|2021-11-10 06:15:00|216.78|213.98|216.39|213.59|216.78|213.98|216.39|213.59|0
1636525200000|2021-11-10 06:20:00|216.48|213.68|216.58|213.78|216.58|213.78|216.39|213.59|0
1636525500000|2021-11-10 06:25:00|216.48|213.68|215.61|212.81|216.48|213.68|215.61|212.81|0
1636525800000|2021-11-10 06:30:00|215.52|212.72|215.71|212.91|216|213.2|215.52|212.72|0
1636526100000|2021-11-10 06:35:00|215.76|212.96|215.13|212.33|215.76|212.96|215.03|212.23|0
1636526400000|2021-11-10 06:40:00|214.93|212.13|214.74|211.94|214.93|212.13|214.64|211.84|0
1636526700000|2021-11-10 06:45:00|214.84|212.04|214.4|211.6|214.84|212.04|214.4|211.6|0
1636527000000|2021-11-10 06:50:00|214.45|211.65|212.69|209.89|214.55|211.75|212.59|209.79|0
1636527300000|2021-11-10 06:55:00|212.78|209.98|212.88|210.08|213.16|210.36|212.69|209.89|0
1636527600000|2021-11-10 07:00:00|212.68|209.88|212.68|209.88|213.16|210.36|212.59|209.79|0
1636527900000|2021-11-10 07:05:00|212.59|209.79|211.72|208.92|212.68|209.88|211.72|208.92|0
1636528200000|2021-11-10 07:10:00|211.82|209.02|211.72|208.92|212.1|209.3|211.72|208.92|0
1636528500000|2021-11-10 07:15:00|211.63|208.83|210.86|208.06|211.82|209.02|210.77|207.97|0
1636528800000|2021-11-10 07:20:00|210.77|207.97|210.48|207.68|210.77|207.97|210.25|207.45|0
1636529100000|2021-11-10 07:25:00|210.58|207.78|210.86|208.06|211.05|208.25|210.58|207.78|0
1636529400000|2021-11-10 07:30:00|210.57|207.77|210.48|207.68|211.05|208.25|210.29|207.49|0
1636529700000|2021-11-10 07:35:00|210.57|207.77|210.47|207.67|210.76|207.96|210.47|207.67|0
1636530000000|2021-11-10 07:40:00|210.57|207.77|211.04|208.24|211.04|208.24|210.47|207.67|0
1636530300000|2021-11-10 07:45:00|210.95|208.15|211.04|208.24|211.23|208.43|210.95|208.15|0
1636530600000|2021-11-10 07:50:00|210.95|208.15|211.13|208.33|211.23|208.43|210.75|207.95|0
1636530900000|2021-11-10 07:55:00|211.04|208.24|210.94|208.14|211.13|208.33|210.94|208.14|0
1636531200000|2021-11-10 08:00:00|211.04|208.24|210.94|208.14|211.04|208.24|209.33|206.53|0
1636531500000|2021-11-10 08:05:00|210.69|208.29|210.12|207.72|211.16|208.76|210.02|207.62|0
1636531800000|2021-11-10 08:10:00|210.21|207.81|210.12|207.72|210.4|208|209.93|207.53|0
1636532100000|2021-11-10 08:15:00|210.21|207.81|210.68|208.28|210.68|208.28|210.12|207.72|0
1636532400000|2021-11-10 08:20:00|210.73|208.33|210.87|208.47|211.25|208.85|210.59|208.19|0
1636532700000|2021-11-10 08:25:00|210.97|208.57|210.87|208.47|210.97|208.57|210.49|208.09|0
1636533000000|2021-11-10 08:30:00|210.92|208.52|211.63|209.23|211.63|209.23|210.77|208.37|0
1636533300000|2021-11-10 08:35:00|211.72|209.32|212.1|209.7|212.29|209.89|211.72|209.32|0
1636533600000|2021-11-10 08:40:00|212.2|209.8|211.72|209.32|212.48|210.08|211.58|209.18|0
1636533900000|2021-11-10 08:45:00|211.62|209.22|211.81|209.41|211.91|209.51|211.53|209.13|0
1636534200000|2021-11-10 08:50:00|211.91|209.51|212.29|209.89|212.29|209.89|211.86|209.46|0
1636534500000|2021-11-10 08:55:00|212.38|209.98|212.76|210.36|212.76|210.36|212.24|209.84|0
1636534800000|2021-11-10 09:00:00|212.67|210.27|212.76|210.36|213.05|210.65|212.48|210.08|0
1636535100000|2021-11-10 09:05:00|212.67|210.27|213.53|211.13|213.81|211.41|212.19|209.79|0
1636535400000|2021-11-10 09:10:00|213.62|211.22|213.62|211.22|213.81|211.41|213.33|210.93|0
1636535700000|2021-11-10 09:15:00|213.52|211.12|214|211.6|214.29|211.89|213.24|210.84|0
1636536000000|2021-11-10 09:20:00|213.91|211.51|214.29|211.89|214.87|212.47|213.91|211.51|0
1636536300000|2021-11-10 09:25:00|214.24|211.84|214.34|211.94|214.58|212.18|213.9|211.5|0
1636536600000|2021-11-10 09:30:00|214.38|211.98|213.8|211.4|214.38|211.98|213.61|211.21|0
1636536900000|2021-11-10 09:35:00|213.9|211.5|213.9|211.5|214.53|212.13|213.61|211.21|0
1636537200000|2021-11-10 09:40:00|213.8|211.4|212.55|210.15|213.9|211.5|212.55|210.15|0
1636537500000|2021-11-10 09:45:00|212.65|210.25|212.17|209.77|213.03|210.63|212.07|209.67|0
1636537800000|2021-11-10 09:50:00|211.98|209.58|212.55|210.15|212.55|210.15|211.69|209.29|0
1636538100000|2021-11-10 09:55:00|212.45|210.05|212.45|210.05|212.83|210.43|212.26|209.86|0
1636538400000|2021-11-10 10:00:00|212.35|209.95|212.93|210.53|213.07|210.67|212.16|209.76|0
1636538700000|2021-11-10 10:05:00|212.88|210.48|212.92|210.52|213.02|210.62|212.64|210.24|0
1636539000000|2021-11-10 10:10:00|212.83|210.43|213.5|211.1|213.5|211.1|212.83|210.43|0
1636539300000|2021-11-10 10:15:00|213.4|211|213.3|210.9|213.69|211.29|213.21|210.81|0
1636539600000|2021-11-10 10:20:00|213.4|211|213.49|211.09|213.59|211.19|213.16|210.76|0
1636539900000|2021-11-10 10:25:00|213.4|211|213.87|211.47|213.97|211.57|213.4|211|0
1636540200000|2021-11-10 10:30:00|213.78|211.38|214.64|212.24|215.13|212.73|213.68|211.28|0
1636540500000|2021-11-10 10:35:00|214.74|212.34|215.51|213.11|215.61|213.21|214.55|212.15|0
1636540800000|2021-11-10 10:40:00|215.41|213.01|215.41|213.01|216.19|213.79|215.31|212.91|0
1636541100000|2021-11-10 10:45:00|215.31|212.91|215.79|213.39|215.79|213.39|215.12|212.72|0
1636541400000|2021-11-10 10:50:00|215.75|213.35|215.6|213.2|215.99|213.59|215.41|213.01|0
1636541700000|2021-11-10 10:55:00|215.7|213.3|214.92|212.52|215.89|213.49|214.73|212.33|0
1636542000000|2021-11-10 11:00:00|214.82|212.42|214.63|212.23|215.07|212.67|214.44|212.04|0
1636542300000|2021-11-10 11:05:00|214.53|212.13|214.72|212.32|214.82|212.42|214.34|211.94|0
1636542600000|2021-11-10 11:10:00|214.63|212.23|214.62|212.22|214.72|212.32|214.24|211.84|0
1636542900000|2021-11-10 11:15:00|214.53|212.13|215.88|213.48|215.88|213.48|214.34|211.94|0
1636543200000|2021-11-10 11:20:00|215.98|213.58|215.2|212.8|215.98|213.58|215.2|212.8|0
1636543500000|2021-11-10 11:25:00|215.1|212.7|214.81|212.41|215.2|212.8|214.62|212.22|0
1636543800000|2021-11-10 11:30:00|214.76|212.36|214.91|212.51|215.29|212.89|214.71|212.31|0
1636544100000|2021-11-10 11:35:00|215.1|212.7|216.55|214.15|216.94|214.54|214.96|212.56|0
1636544400000|2021-11-10 11:40:00|216.45|214.05|217|214.6|217.73|215.33|215.28|212.88|0
1636544700000|2021-11-10 11:45:00|217.1|214.7|217.1|214.7|217.39|214.99|216.81|214.41|0
1636545000000|2021-11-10 11:50:00|217.19|214.79|217.29|214.89|217.58|215.18|216.9|214.5|0
1636545300000|2021-11-10 11:55:00|217.19|214.79|217.09|214.69|217.38|214.98|216.8|214.4|0
1636545600000|2021-11-10 12:00:00|216.9|214.5|216.7|214.3|217.09|214.69|216.61|214.21|0
1636545900000|2021-11-10 12:05:00|216.8|214.4|216.12|213.72|216.8|214.4|216.12|213.72|0
1636546200000|2021-11-10 12:10:00|216.21|213.81|215.25|212.85|216.31|213.91|215.15|212.75|0
1636546500000|2021-11-10 12:15:00|215.15|212.75|215.53|213.13|215.53|213.13|215.05|212.65|0
1636546800000|2021-11-10 12:20:00|215.44|213.04|215.53|213.13|215.73|213.33|215.15|212.75|0
1636547100000|2021-11-10 12:25:00|215.58|213.18|215.14|212.74|215.63|213.23|215.05|212.65|0
1636547400000|2021-11-10 12:30:00|215.24|212.84|216.11|213.71|216.4|214|215.24|212.84|0
1636547700000|2021-11-10 12:35:00|216.01|213.61|215.97|213.57|216.3|213.9|215.04|212.64|0
1636548000000|2021-11-10 12:40:00|215.87|213.47|215.39|212.99|216.06|213.66|215.29|212.89|0
1636548300000|2021-11-10 12:45:00|215.48|213.08|215.18|212.78|216.25|213.85|215.08|212.68|0
1636548600000|2021-11-10 12:50:00|215.27|212.87|215.17|212.77|215.37|212.97|215.08|212.68|0
1636548900000|2021-11-10 12:55:00|215.27|212.87|215.17|212.77|215.37|212.97|214.98|212.58|0
1636549200000|2021-11-10 13:00:00|215.27|212.87|214.98|212.58|215.27|212.87|214.69|212.29|0
1636549500000|2021-11-10 13:05:00|214.88|212.48|214.11|211.71|214.98|212.58|214.11|211.71|0
1636549800000|2021-11-10 13:10:00|214.01|211.61|214.39|211.99|214.78|212.38|213.92|211.52|0
1636550100000|2021-11-10 13:15:00|214.3|211.9|214.15|211.75|214.59|212.19|214.1|211.7|0
1636550400000|2021-11-10 13:20:00|214.2|211.8|214.29|211.89|214.58|212.18|214.1|211.7|0
1636550700000|2021-11-10 13:25:00|214.39|211.99|214.87|212.47|215.02|212.62|214.01|211.61|0
1636551000000|2021-11-10 13:30:00|214.77|212.37|217.67|215.27|218.36|215.96|214.77|212.37|0
1636551300000|2021-11-10 13:35:00|217.87|215.47|218.84|216.44|219.13|216.73|217.48|215.08|0
1636551600000|2021-11-10 13:40:00|218.74|216.34|217.96|215.56|218.74|216.34|217.28|214.88|0
1636551900000|2021-11-10 13:45:00|218.06|215.66|218.64|216.24|219.23|216.83|217.96|215.56|0
1636552200000|2021-11-10 13:50:00|218.54|216.14|216.79|214.39|218.54|216.14|216.45|214.05|0
1636552500000|2021-11-10 13:55:00|216.6|214.2|217.18|214.78|217.18|214.78|216.5|214.1|0
1636552800000|2021-11-10 14:00:00|217.08|214.68|217.27|214.87|217.56|215.16|216.5|214.1|0
1636553100000|2021-11-10 14:05:00|217.08|214.68|216.88|214.48|217.08|214.68|216.11|213.71|0
1636553400000|2021-11-10 14:10:00|216.98|214.58|216.74|214.34|217.46|215.06|216.59|214.19|0
1636553700000|2021-11-10 14:15:00|216.69|214.29|217.07|214.67|217.65|215.25|216.49|214.09|0
1636554000000|2021-11-10 14:20:00|217.17|214.77|216.68|214.28|217.17|214.77|216.49|214.09|0
1636554300000|2021-11-10 14:25:00|216.58|214.18|217.75|215.35|217.84|215.44|216.58|214.18|0
1636554600000|2021-11-10 14:30:00|218.04|215.64|217.16|214.76|218.82|216.42|216.1|213.7|0
1636554900000|2021-11-10 14:35:00|217.26|214.86|216.96|214.56|217.94|215.54|215.13|212.73|0
1636555200000|2021-11-10 14:40:00|216.87|214.47|215.9|213.5|216.87|214.47|215.13|212.73|0
1636555500000|2021-11-10 14:45:00|215.99|213.59|215.12|212.72|215.99|213.59|214.16|211.76|0
1636555800000|2021-11-10 14:50:00|214.93|212.53|213.2|210.8|215.89|213.49|213.1|210.7|0
1636556100000|2021-11-10 14:55:00|213.01|210.61|212.15|209.75|213.97|211.57|211.67|209.27|0
1636556400000|2021-11-10 15:00:00|212.05|209.65|210.68|208.28|214.19|211.79|209.09|206.69|0
1636556700000|2021-11-10 15:05:00|210.58|208.18|210.86|208.46|211.15|208.75|210.2|207.8|0
1636557000000|2021-11-10 15:10:00|210.96|208.56|210.96|208.56|211.44|209.04|210.48|208.08|0
1636557300000|2021-11-10 15:15:00|211.05|208.65|210.57|208.17|211.05|208.65|210.19|207.79|0
1636557600000|2021-11-10 15:20:00|210.48|208.08|211.53|209.13|211.53|209.13|209.72|207.32|0
1636557900000|2021-11-10 15:25:00|211.62|209.22|211.43|209.03|211.72|209.32|210.67|208.27|0
1636558200000|2021-11-10 15:30:00|211.33|208.93|211.81|209.41|212.48|210.08|210.86|208.46|0
1636558500000|2021-11-10 15:35:00|211.9|209.5|210.76|208.36|211.9|209.5|210.62|208.22|0
1636558800000|2021-11-10 15:40:00|210.57|208.17|212.19|209.79|212.38|209.98|210.47|208.07|0
1636559100000|2021-11-10 15:45:00|212.09|209.69|211.9|209.5|212.28|209.88|211.42|209.02|0
1636559400000|2021-11-10 15:50:00|212.09|209.69|211.13|208.73|212.09|209.69|210.84|208.44|0
1636559700000|2021-11-10 15:55:00|211.04|208.64|211.99|209.59|211.99|209.59|210.84|208.44|0
1636560000000|2021-11-10 16:00:00|212.18|209.78|211.08|208.68|212.18|209.78|210.08|207.68|0
1636560300000|2021-11-10 16:05:00|211.13|208.73|210.84|208.44|211.89|209.49|210.46|208.06|0
1636560600000|2021-11-10 16:10:00|210.93|208.53|209.56|207.16|210.93|208.53|208.89|206.49|0
1636560900000|2021-11-10 16:15:00|209.46|207.06|207.68|205.28|209.56|207.16|207.11|204.71|0
1636561200000|2021-11-10 16:20:00|207.59|205.19|207.3|204.9|207.87|205.47|207.02|204.62|0
1636561500000|2021-11-10 16:25:00|207.4|205|208.82|206.42|208.92|206.52|207.01|204.61|0
1636561800000|2021-11-10 16:30:00|208.73|206.33|208.44|206.04|209.78|207.38|208.44|206.04|0
1636562100000|2021-11-10 16:35:00|208.53|206.13|209.01|206.61|209.01|206.61|207.96|205.56|0
1636562400000|2021-11-10 16:40:00|208.91|206.51|210.45|208.05|210.64|208.24|208.72|206.32|0
1636562700000|2021-11-10 16:45:00|210.54|208.14|209.01|206.61|210.64|208.24|208.81|206.41|0
1636563000000|2021-11-10 16:50:00|208.91|206.51|208.72|206.32|209.01|206.61|208.34|205.94|0
1636563300000|2021-11-10 16:55:00|208.81|206.41|208.33|205.93|208.81|206.41|207.86|205.46|0
1636563600000|2021-11-10 17:00:00|208.43|206.03|208.71|206.31|208.9|206.5|207.95|205.55|0
1636563900000|2021-11-10 17:05:00|208.62|206.22|208.81|206.41|209.48|207.08|208.43|206.03|0
1636564200000|2021-11-10 17:10:00|208.9|206.5|209.67|207.27|210.24|207.84|208.42|206.02|0
1636564500000|2021-11-10 17:15:00|209.57|207.17|210|207.6|210.34|207.94|209.57|207.17|0
1636564800000|2021-11-10 17:20:00|209.95|207.55|210.43|208.03|210.62|208.22|209.47|207.07|0
1636565100000|2021-11-10 17:25:00|210.33|207.93|211.29|208.89|211.29|208.89|210.24|207.84|0
1636565400000|2021-11-10 17:30:00|211.2|208.8|210.33|207.93|211.2|208.8|210.33|207.93|0
1636565700000|2021-11-10 17:35:00|210.42|208.02|209.05|206.65|210.52|208.12|208.47|206.07|0
1636566000000|2021-11-10 17:40:00|208.95|206.55|210.59|208.19|211.26|208.86|208.95|206.55|0
1636566300000|2021-11-10 17:45:00|210.68|208.28|212.98|210.58|213.56|211.16|210.61|208.21|0
1636566600000|2021-11-10 17:50:00|212.88|210.48|212.59|210.19|212.88|210.48|212.11|209.71|0
1636566900000|2021-11-10 17:55:00|212.49|210.09|211.62|209.22|212.49|210.09|211.52|209.12|0
1636567200000|2021-11-10 18:00:00|211.72|209.32|214.04|211.64|214.14|211.74|211.43|209.03|0
1636567500000|2021-11-10 18:05:00|214.24|211.84|215.11|212.71|216.29|213.89|214.24|211.84|0
1636567800000|2021-11-10 18:10:00|215.01|212.61|216.19|213.79|216.38|213.98|213.45|211.05|0
1636568100000|2021-11-10 18:15:00|216.38|213.98|216.48|214.08|217.27|214.87|215.69|213.29|0
1636568400000|2021-11-10 18:20:00|216.43|214.03|216.48|214.08|217.46|215.06|216.18|213.78|0
1636568700000|2021-11-10 18:25:00|216.57|214.17|215.49|213.09|216.87|214.47|214.71|212.31|0
1636569000000|2021-11-10 18:30:00|215.4|213|214.42|212.02|215.79|213.39|214.03|211.63|0
1636569300000|2021-11-10 18:35:00|214.51|212.11|216.37|213.97|216.47|214.07|214.51|212.11|0
1636569600000|2021-11-10 18:40:00|216.27|213.87|216.17|213.77|216.66|214.26|215.88|213.48|0
1636569900000|2021-11-10 18:45:00|216.07|213.67|218.54|216.14|218.74|216.34|215.68|213.28|0
1636570200000|2021-11-10 18:50:00|218.74|216.34|220.02|217.62|220.61|218.21|218.44|216.04|0
1636570500000|2021-11-10 18:55:00|220.07|217.67|219.82|217.42|221.01|218.61|218.93|216.53|0
1636570800000|2021-11-10 19:00:00|220.02|217.62|221.6|219.2|222.2|219.8|219.82|217.42|0
1636571100000|2021-11-10 19:05:00|221.8|219.4|220.31|217.91|222.3|219.9|220.21|217.81|0
1636571400000|2021-11-10 19:10:00|220.51|218.11|221.9|219.5|222.1|219.7|220.41|218.01|0
1636571700000|2021-11-10 19:15:00|221.8|219.4|221.7|219.3|222.2|219.8|220.11|217.71|0
1636572000000|2021-11-10 19:20:00|221.8|219.4|223.89|221.49|224.3|221.9|220.8|218.4|0
1636572300000|2021-11-10 19:25:00|223.99|221.59|225.4|223|225.4|223|223.39|220.99|0
1636572600000|2021-11-10 19:30:00|225.6|223.2|225.74|223.34|225.74|223.34|222.47|220.07|0
1636572900000|2021-11-10 19:35:00|225.44|223.04|226.65|224.25|226.85|224.45|224.33|221.93|0
1636573200000|2021-11-10 19:40:00|226.85|224.45|228.48|226.08|228.58|226.18|225.74|223.34|0
1636573500000|2021-11-10 19:45:00|228.58|226.18|224.83|222.43|228.78|226.38|224.53|222.13|0
1636573800000|2021-11-10 19:50:00|224.93|222.53|224.63|222.23|225.74|223.34|223.42|221.02|0
1636574100000|2021-11-10 19:55:00|224.43|222.03|226.04|223.64|226.14|223.74|224.22|221.82|0
1636574400000|2021-11-10 20:00:00|225.93|223.53|226.03|223.63|226.34|223.94|224.72|222.32|0
1636574700000|2021-11-10 20:05:00|226.13|223.73|224.67|222.27|227.15|224.75|223.82|221.42|0
1636575000000|2021-11-10 20:10:00|224.72|222.32|223.11|220.71|224.82|222.42|222.71|220.31|0
1636575300000|2021-11-10 20:15:00|223.21|220.81|219.95|217.55|223.62|221.22|219.95|217.55|0
1636575600000|2021-11-10 20:20:00|219.85|217.45|220.85|218.45|221.15|218.75|219.06|216.66|0
1636575900000|2021-11-10 20:25:00|220.65|218.25|219.95|217.55|220.75|218.35|219.35|216.95|0
1636576200000|2021-11-10 20:30:00|220.05|217.65|220.84|218.44|220.94|218.54|219.25|216.85|0
1636576500000|2021-11-10 20:35:00|220.74|218.34|221.44|219.04|222.04|219.64|220.54|218.14|0
1636576800000|2021-11-10 20:40:00|221.39|218.99|222.94|220.54|222.94|220.54|219.94|217.54|0
1636577100000|2021-11-10 20:45:00|222.44|220.04|221.84|219.44|223.14|220.74|220.74|218.34|0
1636577400000|2021-11-10 20:50:00|221.14|218.74|218.15|215.75|221.14|218.74|217.86|215.46|0
1636577700000|2021-11-10 20:55:00|218.35|215.95|220.04|217.64|220.04|217.64|218.05|215.65|0
1636578000000|2021-11-10 21:00:00|220.14|217.74|220.57|218.17|220.97|218.57|219.29|216.89|0
1636578300000|2021-11-10 21:05:00|220.67|218.27|220.57|218.17|220.77|218.37|220.37|217.97|0
1636578600000|2021-11-10 21:10:00|220.47|218.07|220.27|217.87|220.97|218.57|220.17|217.77|0
1636578900000|2021-11-10 21:15:00|220.47|217.67|220.27|217.47|220.47|217.67|220.27|217.47|0
1636579200000|2021-11-10 21:20:00|220.17|217.37|219.57|216.77|220.27|217.47|219.57|216.77|0
1636579500000|2021-11-10 21:25:00|219.67|216.87|219.96|217.16|219.97|217.17|219.62|216.82|0
1636579800000|2021-11-10 21:30:00|219.86|217.06|219.86|217.06|219.96|217.16|219.76|216.96|0
1636580100000|2021-11-10 21:35:00|219.82|217.02|219.56|216.76|219.86|217.06|219.46|216.66|0
1636580400000|2021-11-10 21:40:00|219.66|216.86|219.66|216.86|219.86|217.06|219.46|216.66|0
1636580700000|2021-11-10 21:45:00|219.71|216.91|219.26|216.46|219.81|217.01|219.16|216.36|0
1636581000000|2021-11-10 21:50:00|219.16|216.36|219.36|216.56|219.36|216.56|219.16|216.36|0
1636581300000|2021-11-10 21:55:00|219.26|216.46|219.41|216.61|219.46|216.66|219.06|216.26|0
1636581600000|2021-11-10 22:00:00|219.45|216.65|219.4|216.6|219.45|216.65|219.36|216.56|0
1636581900000|2021-11-10 22:05:00|219.38|216.58|219.28|216.48|219.38|216.58|219.28|216.48|0
1636582200000|2021-11-10 22:10:00|219.3|216.5|219.31|216.51|219.34|216.54|219.24|216.44|0
1636582500000|2021-11-10 22:15:00|219.29|216.49|219.29|216.49|219.34|216.54|219.24|216.44|0
1636582800000|2021-11-10 22:20:00|219.31|216.51|219.44|216.64|219.44|216.64|219.29|216.49|0
1636583100000|2021-11-10 22:25:00|219.42|216.62|219.41|216.61|219.44|216.64|219.22|216.42|0
1636583400000|2021-11-10 22:30:00|219.36|216.56|219.37|216.57|219.39|216.59|219.23|216.43|0
1636583700000|2021-11-10 22:35:00|219.36|216.56|219.26|216.46|219.39|216.59|219.2|216.4|0
1636584000000|2021-11-10 22:40:00|219.27|216.47|219.31|216.51|219.31|216.51|219.25|216.45|0
1636584300000|2021-11-10 22:45:00|219.3|216.5|219.29|216.49|219.31|216.51|219.22|216.42|0
1636584600000|2021-11-10 22:50:00|219.31|216.51|219.42|216.62|219.51|216.71|219.29|216.49|0
1636584900000|2021-11-10 22:55:00|219.41|216.61|219.44|216.64|219.54|216.74|219.39|216.59|0
1636585200000|2021-11-10 23:00:00|219.28|216.48|219.23|216.43|219.63|216.83|218.98|216.18|0
1636585500000|2021-11-10 23:05:00|219.33|216.53|220.02|217.22|220.22|217.42|219.13|216.33|0
1636585800000|2021-11-10 23:10:00|219.97|217.17|220.12|217.32|220.32|217.52|219.97|217.17|0
1636586100000|2021-11-10 23:15:00|220.22|217.42|219.57|216.77|220.22|217.42|219.52|216.72|0
1636586400000|2021-11-10 23:20:00|219.42|216.62|219.32|216.52|219.42|216.62|218.92|216.12|0
1636586700000|2021-11-10 23:25:00|219.42|216.62|220.11|217.31|220.31|217.51|219.32|216.52|0
1636587000000|2021-11-10 23:30:00|219.91|217.11|220.41|217.61|220.46|217.66|219.81|217.01|0
1636587300000|2021-11-10 23:35:00|220.51|217.71|220.56|217.76|220.71|217.91|220.31|217.51|0
1636587600000|2021-11-10 23:40:00|220.51|217.71|221|218.2|221|218.2|220.31|217.51|0
1636587900000|2021-11-10 23:45:00|221.1|218.3|221.65|218.85|221.65|218.85|221|218.2|0
1636588200000|2021-11-10 23:50:00|221.7|218.9|221.2|218.4|221.8|219|221.2|218.4|0
1636588500000|2021-11-10 23:55:00|221.3|218.5|220.5|217.7|221.45|218.65|220.4|217.6|0
1636588800000|2021-11-11 00:00:00|220.4|217.6|220.3|217.5|220.45|217.65|219.8|217|0
1636589100000|2021-11-11 00:05:00|220.2|217.4|219.5|216.7|220.35|217.55|219.4|216.6|0
1636589400000|2021-11-11 00:10:00|219.45|216.65|218.21|215.41|219.45|216.65|218.01|215.21|0
1636589700000|2021-11-11 00:15:00|218.11|215.31|218.3|215.5|218.6|215.8|218.11|215.31|0
1636590000000|2021-11-11 00:20:00|218.4|215.6|217.81|215.01|218.4|215.6|217.71|214.91|0
1636590300000|2021-11-11 00:25:00|217.71|214.91|217.81|215.01|217.9|215.1|217.56|214.76|0
1636590600000|2021-11-11 00:30:00|217.9|215.1|217.71|214.91|217.9|215.1|217.31|214.51|0
1636590900000|2021-11-11 00:35:00|217.7|214.9|217.8|215|217.8|215|217.31|214.51|0
1636591200000|2021-11-11 00:40:00|217.7|214.9|218.49|215.69|218.49|215.69|217.31|214.51|0
1636591500000|2021-11-11 00:45:00|218.59|215.79|218.49|215.69|218.99|216.19|218.49|215.69|0
1636591800000|2021-11-11 00:50:00|218.59|215.79|218.59|215.79|218.88|216.08|218.39|215.59|0
1636592100000|2021-11-11 00:55:00|218.69|215.89|218.19|215.39|218.69|215.89|218.09|215.29|0
1636592400000|2021-11-11 01:00:00|218.29|215.49|218.28|215.48|218.29|215.49|217.89|215.09|0
1636592700000|2021-11-11 01:05:00|218.38|215.58|218.88|216.08|219.08|216.28|218.38|215.58|0
1636593000000|2021-11-11 01:10:00|218.78|215.98|218.58|215.78|218.98|216.18|218.58|215.78|0
1636593300000|2021-11-11 01:15:00|218.68|215.88|219.27|216.47|219.37|216.57|218.08|215.28|0
1636593600000|2021-11-11 01:20:00|219.17|216.37|219.17|216.37|219.67|216.87|219.17|216.37|0
1636593900000|2021-11-11 01:25:00|219.07|216.27|219.22|216.42|219.76|216.96|219.07|216.27|0
1636594200000|2021-11-11 01:30:00|219.36|216.56|218.57|215.77|219.96|217.16|218.57|215.77|0
1636594500000|2021-11-11 01:35:00|218.37|215.57|218.47|215.67|218.87|216.07|218.27|215.47|0
1636594800000|2021-11-11 01:40:00|218.57|215.77|218.66|215.86|218.96|216.16|218.57|215.77|0
1636595100000|2021-11-11 01:45:00|218.76|215.96|218.27|215.47|218.86|216.06|218.17|215.37|0
1636595400000|2021-11-11 01:50:00|218.17|215.37|217.77|214.97|218.36|215.56|217.57|214.77|0
1636595700000|2021-11-11 01:55:00|217.87|215.07|216|213.2|217.97|215.17|216|213.2|0
1636596000000|2021-11-11 02:00:00|216.09|213.29|216.09|213.29|216.39|213.59|215.7|212.9|0
1636596300000|2021-11-11 02:05:00|215.99|213.19|215.89|213.09|215.99|213.19|215.8|213|0
1636596600000|2021-11-11 02:10:00|215.99|213.19|215.99|213.19|216.19|213.39|215.89|213.09|0
1636596900000|2021-11-11 02:15:00|216.09|213.29|215.89|213.09|216.18|213.38|215.89|213.09|0
1636597200000|2021-11-11 02:20:00|215.99|213.19|215.74|212.94|216.08|213.28|215.59|212.79|0
1636597500000|2021-11-11 02:25:00|215.69|212.89|216.08|213.28|216.08|213.28|215.69|212.89|0
1636597800000|2021-11-11 02:30:00|216.18|213.38|216.37|213.57|216.42|213.62|215.88|213.08|0
1636598100000|2021-11-11 02:35:00|216.27|213.47|216.17|213.37|216.47|213.67|216.08|213.28|0
1636598400000|2021-11-11 02:40:00|216.13|213.33|216.37|213.57|216.42|213.62|216.07|213.27|0
1636598700000|2021-11-11 02:45:00|216.32|213.52|217.15|214.35|217.15|214.35|216.27|213.47|0
1636599000000|2021-11-11 02:50:00|217.05|214.25|217.15|214.35|217.35|214.55|217.05|214.25|0
1636599300000|2021-11-11 02:55:00|217.2|214.4|217.35|214.55|217.54|214.74|217.15|214.35|0
1636599600000|2021-11-11 03:00:00|217.25|214.45|217.44|214.64|217.64|214.84|217.15|214.35|0
1636599900000|2021-11-11 03:05:00|217.34|214.54|217.34|214.54|217.44|214.64|217.15|214.35|0
1636600200000|2021-11-11 03:10:00|217.24|214.44|217.24|214.44|217.24|214.44|216.75|213.95|0
1636600500000|2021-11-11 03:15:00|217.14|214.34|217.14|214.34|217.44|214.64|216.85|214.05|0
1636600800000|2021-11-11 03:20:00|217.19|214.39|217.24|214.44|217.63|214.83|217.14|214.34|0
1636601100000|2021-11-11 03:25:00|217.34|214.54|217.23|214.43|217.53|214.73|217.14|214.34|0
1636601400000|2021-11-11 03:30:00|217.33|214.53|217.53|214.73|218.02|215.22|217.33|214.53|0
1636601700000|2021-11-11 03:35:00|217.43|214.63|217.33|214.53|217.53|214.73|217.33|214.53|0
1636602000000|2021-11-11 03:40:00|217.43|214.63|217.62|214.82|217.62|214.82|217.33|214.53|0
1636602300000|2021-11-11 03:45:00|217.52|214.72|217.72|214.92|218.02|215.22|217.52|214.72|0
1636602600000|2021-11-11 03:50:00|217.62|214.82|218.01|215.21|218.11|215.31|217.62|214.82|0
1636602900000|2021-11-11 03:55:00|218.11|215.31|218.41|215.61|218.7|215.9|218.11|215.31|0
1636603200000|2021-11-11 04:00:00|218.46|215.66|218.4|215.6|218.6|215.8|218.31|215.51|0
1636603500000|2021-11-11 04:05:00|218.5|215.7|218.3|215.5|218.6|215.8|218.3|215.5|0
1636603800000|2021-11-11 04:10:00|218.4|215.6|218.5|215.7|218.5|215.7|218.3|215.5|0
1636604100000|2021-11-11 04:15:00|218.6|215.8|218.79|215.99|218.79|215.99|218.5|215.7|0
1636604400000|2021-11-11 04:20:00|218.89|216.09|219.29|216.49|219.39|216.59|218.89|216.09|0
1636604700000|2021-11-11 04:25:00|219.39|216.59|220.48|217.68|220.68|217.88|219.39|216.59|0
1636605000000|2021-11-11 04:30:00|220.58|217.78|220.38|217.58|220.58|217.78|220.18|217.38|0
1636605300000|2021-11-11 04:35:00|220.43|217.63|220.38|217.58|220.68|217.88|220.28|217.48|0
1636605600000|2021-11-11 04:40:00|220.28|217.48|220.37|217.57|220.48|217.68|220.27|217.47|0
1636605900000|2021-11-11 04:45:00|220.47|217.67|219.83|217.03|220.47|217.67|219.68|216.88|0
1636606200000|2021-11-11 04:50:00|219.77|216.97|219.97|217.17|220.07|217.27|219.77|216.97|0
1636606500000|2021-11-11 04:55:00|220.07|217.27|219.77|216.97|220.27|217.47|219.77|216.97|0
1636606800000|2021-11-11 05:00:00|219.87|217.07|219.37|216.57|219.87|217.07|219.27|216.47|0
1636607100000|2021-11-11 05:05:00|219.47|216.67|219.87|217.07|220.07|217.27|219.27|216.47|0
1636607400000|2021-11-11 05:10:00|219.96|217.16|219.27|216.47|219.96|217.16|219.27|216.47|0
1636607700000|2021-11-11 05:15:00|219.37|216.57|219.36|216.56|219.42|216.62|219.27|216.47|0
1636608000000|2021-11-11 05:20:00|219.26|216.46|218.96|216.16|219.26|216.46|218.67|215.87|0
1636608300000|2021-11-11 05:25:00|218.87|216.07|218.67|215.87|219.06|216.26|218.67|215.87|0
1636608600000|2021-11-11 05:30:00|218.66|215.86|217.87|215.07|218.66|215.86|217.87|215.07|0
1636608900000|2021-11-11 05:35:00|217.97|215.17|218.17|215.37|218.17|215.37|217.57|214.77|0
1636609200000|2021-11-11 05:40:00|218.22|215.42|218.12|215.32|218.46|215.66|218.07|215.27|0
1636609500000|2021-11-11 05:45:00|218.06|215.26|218.36|215.56|218.46|215.66|218.06|215.26|0
1636609800000|2021-11-11 05:50:00|218.41|215.61|218.36|215.56|218.56|215.76|218.26|215.46|0
1636610100000|2021-11-11 05:55:00|218.31|215.51|218.36|215.56|218.36|215.56|218.06|215.26|0
1636610400000|2021-11-11 06:00:00|218.26|215.46|218.45|215.65|218.65|215.85|217.76|214.96|0
1636610700000|2021-11-11 06:05:00|218.35|215.55|217.56|214.76|218.35|215.55|217.46|214.66|0
1636611000000|2021-11-11 06:10:00|217.46|214.66|217.46|214.66|217.76|214.96|217.46|214.66|0
1636611300000|2021-11-11 06:15:00|217.56|214.76|217.26|214.46|217.66|214.86|217.16|214.36|0
1636611600000|2021-11-11 06:20:00|217.36|214.56|217.65|214.85|217.65|214.85|217.26|214.46|0
1636611900000|2021-11-11 06:25:00|217.75|214.95|217.35|214.55|217.75|214.95|217.35|214.55|0
1636612200000|2021-11-11 06:30:00|217.26|214.46|217.15|214.35|217.26|214.46|217.06|214.26|0
1636612500000|2021-11-11 06:35:00|217.11|214.31|217.25|214.45|217.35|214.55|217.06|214.26|0
1636612800000|2021-11-11 06:40:00|217.15|214.35|217.35|214.55|217.35|214.55|217.05|214.25|0
1636613100000|2021-11-11 06:45:00|217.25|214.45|218.14|215.34|218.14|215.34|217.25|214.45|0
1636613400000|2021-11-11 06:50:00|218.23|215.43|217.44|214.64|218.23|215.43|217.34|214.54|0
1636613700000|2021-11-11 06:55:00|217.54|214.74|217.54|214.74|217.64|214.84|217.34|214.54|0
1636614000000|2021-11-11 07:00:00|217.44|214.64|217.44|214.64|217.54|214.74|216.75|213.95|0
1636614300000|2021-11-11 07:05:00|217.34|214.54|217.44|214.64|217.54|214.74|217.24|214.44|0
1636614600000|2021-11-11 07:10:00|217.24|214.44|217.73|214.93|217.98|215.18|217.24|214.44|0
1636614900000|2021-11-11 07:15:00|217.83|215.03|216.94|214.14|217.83|215.03|216.84|214.04|0
1636615200000|2021-11-11 07:20:00|216.84|214.04|216.64|213.84|217.13|214.33|216.54|213.74|0
1636615500000|2021-11-11 07:25:00|216.54|213.74|216.25|213.45|216.74|213.94|216.15|213.35|0
1636615800000|2021-11-11 07:30:00|216.34|213.54|216.64|213.84|216.64|213.84|216.05|213.25|0
1636616100000|2021-11-11 07:35:00|216.93|214.13|216.44|213.64|217.03|214.23|216.24|213.44|0
1636616400000|2021-11-11 07:40:00|216.34|213.54|216.44|213.64|216.73|213.93|216.24|213.44|0
1636616700000|2021-11-11 07:45:00|216.53|213.73|217.42|214.62|217.42|214.62|216.39|213.59|0
1636617000000|2021-11-11 07:50:00|217.32|214.52|217.42|214.62|217.91|215.11|217.32|214.52|0
1636617300000|2021-11-11 07:55:00|217.37|214.57|217.51|214.71|217.51|214.71|217.02|214.22|0
1636617600000|2021-11-11 08:00:00|217.41|214.61|218.16|215.36|219.04|216.24|214.91|212.11|0
1636617900000|2021-11-11 08:05:00|217.96|215.56|217.36|214.96|218.45|216.05|217.17|214.77|0
1636618200000|2021-11-11 08:10:00|217.46|215.06|217.56|215.16|217.66|215.26|217.16|214.76|0
1636618500000|2021-11-11 08:15:00|217.46|215.06|216.87|214.47|217.46|215.06|216.28|213.88|0
1636618800000|2021-11-11 08:20:00|216.77|214.37|216.57|214.17|217.06|214.66|216.47|214.07|0
1636619100000|2021-11-11 08:25:00|216.62|214.22|215.48|213.08|216.96|214.56|215.29|212.89|0
1636619400000|2021-11-11 08:30:00|215.58|213.18|216.86|214.46|217.16|214.76|215.48|213.08|0
1636619700000|2021-11-11 08:35:00|216.76|214.36|217.16|214.76|217.85|215.45|216.76|214.36|0
1636620000000|2021-11-11 08:40:00|217.11|214.71|216.36|213.96|217.11|214.71|216.26|213.86|0
1636620300000|2021-11-11 08:45:00|216.46|214.06|217.03|214.63|217.58|215.18|216.26|213.86|0
1636620600000|2021-11-11 08:50:00|217.13|214.73|216.14|213.74|217.13|214.73|215.94|213.54|0
1636620900000|2021-11-11 08:55:00|216.24|213.84|215.84|213.44|216.43|214.03|215.74|213.34|0
1636621200000|2021-11-11 09:00:00|215.74|213.34|215.15|212.75|215.74|213.34|214.96|212.56|0
1636621500000|2021-11-11 09:05:00|215.1|212.7|215.44|213.04|215.84|213.44|214.86|212.46|0
1636621800000|2021-11-11 09:10:00|215.54|213.14|214.07|211.67|215.74|213.34|214.07|211.67|0
1636622100000|2021-11-11 09:15:00|214.12|211.72|213.87|211.47|214.56|212.16|213.87|211.47|0
1636622400000|2021-11-11 09:20:00|214.07|211.67|213.67|211.27|214.07|211.67|213.48|211.08|0
1636622700000|2021-11-11 09:25:00|213.58|211.18|212.89|210.49|213.87|211.47|212.5|210.1|0
1636623000000|2021-11-11 09:30:00|212.7|210.3|211.62|209.22|213.69|211.29|211.62|209.22|0
1636623300000|2021-11-11 09:35:00|211.53|209.13|211.91|209.51|212.06|209.66|211.43|209.03|0
1636623600000|2021-11-11 09:40:00|211.82|209.42|211.81|209.41|212.01|209.61|211.81|209.41|0
1636623900000|2021-11-11 09:45:00|211.77|209.37|211.71|209.31|211.81|209.41|211.42|209.02|0
1636624200000|2021-11-11 09:50:00|211.62|209.22|211.32|208.92|211.71|209.31|211.13|208.73|0
1636624500000|2021-11-11 09:55:00|211.23|208.83|211.42|209.02|211.61|209.21|211.23|208.83|0
1636624800000|2021-11-11 10:00:00|211.32|208.92|211.22|208.82|211.52|209.12|211.12|208.72|0
1636625100000|2021-11-11 10:05:00|211.27|208.87|211.42|209.02|212.1|209.7|211.22|208.82|0
1636625400000|2021-11-11 10:10:00|211.23|208.83|211.52|209.12|211.71|209.31|211.13|208.73|0
1636625700000|2021-11-11 10:15:00|211.42|209.02|211.61|209.21|211.71|209.31|211.32|208.92|0
1636626000000|2021-11-11 10:20:00|211.71|209.31|211.9|209.5|212|209.6|211.71|209.31|0
1636626300000|2021-11-11 10:25:00|211.8|209.4|211.61|209.21|212.19|209.79|211.61|209.21|0
1636626600000|2021-11-11 10:30:00|211.7|209.3|212.24|209.84|212.68|210.28|211.7|209.3|0
1636626900000|2021-11-11 10:35:00|212.29|209.89|213.36|210.96|213.46|211.06|212.29|209.89|0
1636627200000|2021-11-11 10:40:00|213.41|211.01|213.01|210.61|213.45|211.05|212.77|210.37|0
1636627500000|2021-11-11 10:45:00|213.06|210.66|212.57|210.17|213.06|210.66|212.47|210.07|0
1636627800000|2021-11-11 10:50:00|212.67|210.27|212.67|210.27|212.96|210.56|212.47|210.07|0
1636628100000|2021-11-11 10:55:00|212.57|210.17|212.86|210.46|212.96|210.56|212.47|210.07|0
1636628400000|2021-11-11 11:00:00|212.96|210.56|212.76|210.36|213.05|210.65|212.47|210.07|0
1636628700000|2021-11-11 11:05:00|212.66|210.26|212.32|209.92|212.66|210.26|211.98|209.58|0
1636629000000|2021-11-11 11:10:00|212.27|209.87|212.66|210.26|212.81|210.41|212.17|209.77|0
1636629300000|2021-11-11 11:15:00|212.71|210.31|212.27|209.87|212.76|210.36|212.27|209.87|0
1636629600000|2021-11-11 11:20:00|212.17|209.77|212.46|210.06|212.75|210.35|212.17|209.77|0
1636629900000|2021-11-11 11:25:00|212.51|210.11|212.26|209.86|212.65|210.25|212.26|209.86|0
1636630200000|2021-11-11 11:30:00|212.36|209.96|212.36|209.96|212.46|210.06|212.07|209.67|0
1636630500000|2021-11-11 11:35:00|212.45|210.05|212.45|210.05|212.84|210.44|212.36|209.96|0
1636630800000|2021-11-11 11:40:00|212.36|209.96|212.16|209.76|212.45|210.05|212.16|209.76|0
1636631100000|2021-11-11 11:45:00|212.26|209.86|212.25|209.85|212.35|209.95|212.16|209.76|0
1636631400000|2021-11-11 11:50:00|212.35|209.95|211.77|209.37|212.35|209.95|211.67|209.27|0
1636631700000|2021-11-11 11:55:00|211.86|209.46|211.47|209.07|212.06|209.66|211.47|209.07|0
1636632000000|2021-11-11 12:00:00|211.57|209.17|211.66|209.26|212.05|209.65|211.47|209.07|0
1636632300000|2021-11-11 12:05:00|211.76|209.36|211.47|209.07|211.76|209.36|210.98|208.58|0
1636632600000|2021-11-11 12:10:00|211.52|209.12|212.05|209.65|212.15|209.75|211.42|209.02|0
1636632900000|2021-11-11 12:15:00|212.24|209.84|211.85|209.45|212.44|210.04|211.85|209.45|0
1636633200000|2021-11-11 12:20:00|211.95|209.55|212.04|209.64|212.05|209.65|211.66|209.26|0
1636633500000|2021-11-11 12:25:00|212|209.6|211.94|209.54|212.09|209.69|211.85|209.45|0
1636633800000|2021-11-11 12:30:00|212.04|209.64|212.38|209.98|212.43|210.03|211.85|209.45|0
1636634100000|2021-11-11 12:35:00|212.33|209.93|212.33|209.93|212.53|210.13|212.04|209.64|0
1636634400000|2021-11-11 12:40:00|212.43|210.03|212.33|209.93|212.72|210.32|212.28|209.88|0
1636634700000|2021-11-11 12:45:00|212.28|209.88|212.33|209.93|212.42|210.02|212.13|209.73|0
1636635000000|2021-11-11 12:50:00|212.23|209.83|211.93|209.53|212.23|209.83|211.55|209.15|0
1636635300000|2021-11-11 12:55:00|212.03|209.63|211.93|209.53|212.23|209.83|211.74|209.34|0
1636635600000|2021-11-11 13:00:00|212.13|209.73|212.03|209.63|212.32|209.92|211.74|209.34|0
1636635900000|2021-11-11 13:05:00|211.93|209.53|212.32|209.92|212.51|210.11|211.93|209.53|0
1636636200000|2021-11-11 13:10:00|212.41|210.01|212.31|209.91|212.51|210.11|212.02|209.62|0
1636636500000|2021-11-11 13:15:00|212.41|210.01|212.02|209.62|212.51|210.11|212.02|209.62|0
1636636800000|2021-11-11 13:20:00|212.12|209.72|212.02|209.62|212.21|209.81|211.73|209.33|0
1636637100000|2021-11-11 13:25:00|212.12|209.72|212.21|209.81|212.41|210.01|212.12|209.72|0
1636637400000|2021-11-11 13:30:00|212.31|209.91|212.5|210.1|212.6|210.2|212.21|209.81|0
1636637700000|2021-11-11 13:35:00|212.4|210|212.21|209.81|212.6|210.2|212.21|209.81|0
1636638000000|2021-11-11 13:40:00|212.3|209.9|211.72|209.32|212.4|210|211.72|209.32|0
1636638300000|2021-11-11 13:45:00|211.82|209.42|211.72|209.32|212.01|209.61|211.62|209.22|0
1636638600000|2021-11-11 13:50:00|211.91|209.51|212.1|209.7|212.1|209.7|211.81|209.41|0
1636638900000|2021-11-11 13:55:00|212.2|209.8|211.81|209.41|212.2|209.8|211.71|209.31|0
1636639200000|2021-11-11 14:00:00|211.91|209.51|212.1|209.7|212.2|209.8|211.71|209.31|0
1636639500000|2021-11-11 14:05:00|212|209.6|211.9|209.5|212.2|209.8|211.9|209.5|0
1636639800000|2021-11-11 14:10:00|211.8|209.4|211.9|209.5|212|209.6|211.8|209.4|0
1636640100000|2021-11-11 14:15:00|212|209.6|212.29|209.89|212.58|210.18|212|209.6|0
1636640400000|2021-11-11 14:20:00|212.19|209.79|212.28|209.88|212.58|210.18|212.19|209.79|0
1636640700000|2021-11-11 14:25:00|212.19|209.79|212.96|210.56|213.06|210.66|211.99|209.59|0
1636641000000|2021-11-11 14:30:00|212.82|210.42|215.81|213.41|215.81|213.41|212.48|210.08|0
1636641300000|2021-11-11 14:35:00|216|213.6|217.38|214.98|217.68|215.28|215.81|213.41|0
1636641600000|2021-11-11 14:40:00|217.68|215.28|216.3|213.9|217.88|215.48|216.3|213.9|0
1636641900000|2021-11-11 14:45:00|216.39|213.99|215.9|213.5|216.59|214.19|215.61|213.21|0
1636642200000|2021-11-11 14:50:00|216.19|213.79|214.92|212.52|216.29|213.89|214.62|212.22|0
1636642500000|2021-11-11 14:55:00|215.02|212.62|214.24|211.84|215.5|213.1|214.05|211.65|0
1636642800000|2021-11-11 15:00:00|214.14|211.74|215.52|213.12|216.21|213.81|214.05|211.65|0
1636643100000|2021-11-11 15:05:00|215.42|213.02|216.3|213.9|216.7|214.3|214.73|212.33|0
1636643400000|2021-11-11 15:10:00|216.2|213.8|215.61|213.21|216.99|214.59|215.41|213.01|0
1636643700000|2021-11-11 15:15:00|215.51|213.11|216.2|213.8|217.09|214.69|215.31|212.91|0
1636644000000|2021-11-11 15:20:00|216.1|213.7|216.2|213.8|216.99|214.59|215.8|213.4|0
1636644300000|2021-11-11 15:25:00|216|213.6|217.08|214.68|217.08|214.68|215.9|213.5|0
1636644600000|2021-11-11 15:30:00|217.38|214.98|217.48|215.08|218.37|215.97|216.88|214.48|0
1636644900000|2021-11-11 15:35:00|217.57|215.17|216.58|214.18|217.77|215.37|215.99|213.59|0
1636645200000|2021-11-11 15:40:00|216.44|214.04|215.55|213.15|216.68|214.28|215.3|212.9|0
1636645500000|2021-11-11 15:45:00|215.6|213.2|215.5|213.1|216.38|213.98|215.2|212.8|0
1636645800000|2021-11-11 15:50:00|215.4|213|215.2|212.8|215.89|213.49|214.91|212.51|0
1636646100000|2021-11-11 15:55:00|215.1|212.7|215.89|213.49|216.08|213.68|215.1|212.7|0
1636646400000|2021-11-11 16:00:00|215.98|213.58|216.18|213.78|216.57|214.17|215.25|212.85|0
1636646700000|2021-11-11 16:05:00|216.47|214.07|216.77|214.37|216.97|214.57|216.28|213.88|0
1636647000000|2021-11-11 16:10:00|216.87|214.47|216.47|214.07|217.06|214.66|216.47|214.07|0
1636647300000|2021-11-11 16:15:00|216.57|214.17|216.27|213.87|216.86|214.46|216.07|213.67|0
1636647600000|2021-11-11 16:20:00|216.17|213.77|215.68|213.28|216.47|214.07|215.68|213.28|0
1636647900000|2021-11-11 16:25:00|215.58|213.18|216.36|213.96|216.56|214.16|215.38|212.98|0
1636648200000|2021-11-11 16:30:00|216.27|213.87|215.67|213.27|216.56|214.16|215.67|213.27|0
1636648500000|2021-11-11 16:35:00|215.57|213.17|213.91|211.51|215.67|213.27|213.81|211.41|0
1636648800000|2021-11-11 16:40:00|214|211.6|214.78|212.38|214.88|212.48|213.91|211.51|0
1636649100000|2021-11-11 16:45:00|214.69|212.29|214.68|212.28|215.08|212.68|214.49|212.09|0
1636649400000|2021-11-11 16:50:00|214.59|212.19|215.17|212.77|215.27|212.87|214.49|212.09|0
1636649700000|2021-11-11 16:55:00|215.07|212.67|213.99|211.59|215.07|212.67|213.4|211|0
1636650000000|2021-11-11 17:00:00|213.94|211.54|215.17|212.77|215.37|212.97|213.4|211|0
1636650300000|2021-11-11 17:05:00|215.07|212.67|215.36|212.96|215.66|213.26|214.48|212.08|0
1636650600000|2021-11-11 17:10:00|215.27|212.87|215.86|213.46|215.96|213.56|215.07|212.67|0
1636650900000|2021-11-11 17:15:00|215.76|213.36|216.35|213.95|217.24|214.84|215.66|213.26|0
1636651200000|2021-11-11 17:20:00|216.45|214.05|216.25|213.85|216.84|214.44|215.75|213.35|0
1636651500000|2021-11-11 17:25:00|216.15|213.75|215.75|213.35|216.54|214.14|215.55|213.15|0
1636651800000|2021-11-11 17:30:00|215.85|213.45|215.45|213.05|216.15|213.75|215.35|212.95|0
1636652100000|2021-11-11 17:35:00|215.35|212.95|214.17|211.77|215.35|212.95|213.97|211.57|0
1636652400000|2021-11-11 17:40:00|214.27|211.87|214.27|211.87|214.66|212.26|214.07|211.67|0
1636652700000|2021-11-11 17:45:00|214.17|211.77|214.46|212.06|214.95|212.55|214.17|211.77|0
1636653000000|2021-11-11 17:50:00|214.56|212.16|214.85|212.45|215.05|212.65|214.36|211.96|0
1636653300000|2021-11-11 17:55:00|214.75|212.35|214.95|212.55|215.05|212.65|214.46|212.06|0
1636653600000|2021-11-11 18:00:00|215.05|212.65|215.84|213.44|216.23|213.83|214.95|212.55|0
1636653900000|2021-11-11 18:05:00|215.74|213.34|216.92|214.52|217.02|214.62|215.74|213.34|0
1636654200000|2021-11-11 18:10:00|217.02|214.62|216.13|213.73|217.02|214.62|215.93|213.53|0
1636654500000|2021-11-11 18:15:00|216.03|213.63|215.93|213.53|216.33|213.93|215.63|213.23|0
1636654800000|2021-11-11 18:20:00|215.83|213.43|216.12|213.72|216.22|213.82|215.14|212.74|0
1636655100000|2021-11-11 18:25:00|216.17|213.77|215.46|213.06|216.82|214.42|213.99|211.59|0
1636655400000|2021-11-11 18:30:00|215.36|212.96|215.85|213.45|215.86|213.46|215.26|212.86|0
1636655700000|2021-11-11 18:35:00|215.76|213.36|215.16|212.76|215.76|213.36|215.06|212.66|0
1636656000000|2021-11-11 18:40:00|215.26|212.86|215.16|212.76|215.85|213.45|215.06|212.66|0
1636656300000|2021-11-11 18:45:00|215.06|212.66|214.76|212.36|215.06|212.66|214.56|212.16|0
1636656600000|2021-11-11 18:50:00|214.66|212.26|214.86|212.46|215.25|212.85|214.52|212.12|0
1636656900000|2021-11-11 18:55:00|214.66|212.26|214.95|212.55|215.35|212.95|214.66|212.26|0
1636657200000|2021-11-11 19:00:00|215.05|212.65|213.97|211.57|215.2|212.8|213.97|211.57|0
1636657500000|2021-11-11 19:05:00|214.07|211.67|213.57|211.17|214.46|212.06|213.57|211.17|0
1636657800000|2021-11-11 19:10:00|213.67|211.27|214.06|211.66|214.06|211.66|213.57|211.17|0
1636658100000|2021-11-11 19:15:00|213.96|211.56|214.35|211.95|214.45|212.05|213.87|211.47|0
1636658400000|2021-11-11 19:20:00|214.26|211.86|214.75|212.35|214.75|212.35|214.26|211.86|0
1636658700000|2021-11-11 19:25:00|214.65|212.25|214.74|212.34|214.94|212.54|214.65|212.25|0
1636659000000|2021-11-11 19:30:00|214.7|212.3|214.35|211.95|214.74|212.34|214.06|211.66|0
1636659300000|2021-11-11 19:35:00|214.25|211.85|213.76|211.36|214.35|211.95|213.56|211.16|0
1636659600000|2021-11-11 19:40:00|213.66|211.26|213.29|210.89|213.95|211.55|212.57|210.17|0
1636659900000|2021-11-11 19:45:00|213.39|210.99|213.83|211.43|213.88|211.48|213.29|210.89|0
1636660200000|2021-11-11 19:50:00|213.78|211.38|214.76|212.36|214.96|212.56|213.78|211.38|0
1636660500000|2021-11-11 19:55:00|214.66|212.26|214.66|212.26|214.96|212.56|214.27|211.87|0
1636660800000|2021-11-11 20:00:00|214.56|212.16|214.96|212.56|215.45|213.05|214.17|211.77|0
1636661100000|2021-11-11 20:05:00|215.06|212.66|215.05|212.65|215.15|212.75|214.46|212.06|0
1636661400000|2021-11-11 20:10:00|214.95|212.55|215.84|213.44|216.14|213.74|214.95|212.55|0
1636661700000|2021-11-11 20:15:00|215.74|213.34|214.95|212.55|215.84|213.44|214.85|212.45|0
1636662000000|2021-11-11 20:20:00|215.05|212.65|215.05|212.65|215.6|213.2|214.95|212.55|0
1636662300000|2021-11-11 20:25:00|215.15|212.75|214.65|212.25|215.24|212.84|214.06|211.66|0
1636662600000|2021-11-11 20:30:00|214.55|212.15|215.44|213.04|215.84|213.44|214.45|212.05|0
1636662900000|2021-11-11 20:35:00|215.14|212.74|215.04|212.64|215.74|213.34|214.94|212.54|0
1636663200000|2021-11-11 20:40:00|214.94|212.54|214.84|212.44|215.04|212.64|214.54|212.14|0
1636663500000|2021-11-11 20:45:00|214.94|212.54|215.63|213.23|215.63|213.23|213.95|211.55|0
1636663800000|2021-11-11 20:50:00|215.43|213.03|215.93|213.53|216.03|213.63|214.74|212.34|0
1636664100000|2021-11-11 20:55:00|215.83|213.43|216.12|213.72|216.62|214.22|215.63|213.23|0
1636664400000|2021-11-11 21:00:00|216.32|213.92|215.13|212.73|216.32|213.92|214.93|212.53|0
1636664700000|2021-11-11 21:05:00|215.23|212.83|215.62|213.22|215.62|213.22|215.13|212.73|0
1636665000000|2021-11-11 21:10:00|215.52|213.12|215.52|213.12|215.82|213.42|215.22|212.82|0
1636665300000|2021-11-11 21:15:00|215.62|212.72|215.42|212.62|215.72|212.92|215.42|212.62|0
1636665600000|2021-11-11 21:20:00|215.32|212.52|215.12|212.32|215.32|212.52|215.12|212.32|0
1636665900000|2021-11-11 21:25:00|215.22|212.42|215.52|212.72|215.52|212.72|215.22|212.42|0
1636666200000|2021-11-11 21:30:00|215.42|212.62|215.71|212.91|215.71|212.91|215.42|212.62|0
1636666500000|2021-11-11 21:35:00|215.61|212.81|215.21|212.41|215.61|212.81|215.21|212.41|0
1636666800000|2021-11-11 21:40:00|215.31|212.51|215.31|212.51|215.31|212.51|215.11|212.31|0
1636667100000|2021-11-11 21:45:00|215.21|212.41|215.01|212.21|215.21|212.41|214.91|212.11|0
1636667400000|2021-11-11 21:50:00|214.91|212.11|214.91|212.11|215.01|212.21|214.91|212.11|0
1636667700000|2021-11-11 21:55:00|214.96|212.16|215.06|212.26|215.11|212.31|214.91|212.11|0
1636668000000|2021-11-11 22:00:00|215.13|212.33|215.11|212.31|215.2|212.4|215.1|212.3|0
1636668300000|2021-11-11 22:05:00|215.13|212.33|215.17|212.37|215.33|212.53|215.13|212.33|0
1636668600000|2021-11-11 22:10:00|215.28|212.48|215.31|212.51|215.31|212.51|215.18|212.38|0
1636668900000|2021-11-11 22:15:00|215.15|212.35|215.26|212.46|215.31|212.51|215.15|212.35|0
1636669200000|2021-11-11 22:20:00|215.25|212.45|215.25|212.45|215.25|212.45|215.24|212.44|0
1636669500000|2021-11-11 22:25:00|215.26|212.46|215.25|212.45|215.29|212.49|215.25|212.45|0
1636669800000|2021-11-11 22:30:00|215.23|212.43|215.16|212.36|215.23|212.43|215.16|212.36|0
1636670100000|2021-11-11 22:35:00|215.2|212.4|215.16|212.36|215.21|212.41|215.16|212.36|0
1636670400000|2021-11-11 22:40:00|215.18|212.38|215.18|212.38|215.18|212.38|215.18|212.38|0
1636670700000|2021-11-11 22:45:00|215.17|212.37|215.09|212.29|215.18|212.38|215.07|212.27|0
1636671000000|2021-11-11 22:50:00|215.08|212.28|215.08|212.28|215.08|212.28|215.08|212.28|0
1636671300000|2021-11-11 22:55:00|215.09|212.29|215.11|212.31|215.18|212.38|215.09|212.29|0
1636671600000|2021-11-11 23:00:00|214.74|211.94|214.68|211.88|214.94|212.14|214.59|211.79|0
1636671900000|2021-11-11 23:05:00|214.78|211.98|214.88|212.08|214.88|212.08|214.73|211.93|0
1636672200000|2021-11-11 23:10:00|214.78|211.98|214.98|212.18|215.08|212.28|214.78|211.98|0
1636672500000|2021-11-11 23:15:00|215.03|212.23|214.58|211.78|215.07|212.27|214.53|211.73|0
1636672800000|2021-11-11 23:20:00|214.48|211.68|214.23|211.43|214.58|211.78|214.23|211.43|0
1636673100000|2021-11-11 23:25:00|214.28|211.48|214.08|211.28|214.28|211.48|213.98|211.18|0
1636673400000|2021-11-11 23:30:00|213.98|211.18|213.98|211.18|214.18|211.38|213.98|211.18|0
1636673700000|2021-11-11 23:35:00|213.88|211.08|213.93|211.13|213.98|211.18|213.78|210.98|0
1636674000000|2021-11-11 23:40:00|213.88|211.08|213.98|211.18|214.08|211.28|213.88|211.08|0
1636674300000|2021-11-11 23:45:00|214.07|211.27|213.68|210.88|214.27|211.47|213.58|210.78|0
1636674600000|2021-11-11 23:50:00|213.58|210.78|213.78|210.98|213.78|210.98|213.38|210.58|0
1636674900000|2021-11-11 23:55:00|213.87|211.07|213.18|210.38|213.87|211.07|213.18|210.38|0
1636675200000|2021-11-12 00:00:00|213.28|210.48|212.2|209.4|213.33|210.53|211.91|209.11|0
1636675500000|2021-11-12 00:05:00|212.3|209.5|212.2|209.4|212.3|209.5|211.61|208.81|0
1636675800000|2021-11-12 00:10:00|212.3|209.5|212|209.2|212.3|209.5|211.9|209.1|0
1636676100000|2021-11-12 00:15:00|211.9|209.1|212|209.2|212.1|209.3|211.8|209|0
1636676400000|2021-11-12 00:20:00|212.1|209.3|211.9|209.1|212.19|209.39|211.7|208.9|0
1636676700000|2021-11-12 00:25:00|211.8|209|211.8|209|211.9|209.1|211.7|208.9|0
1636677000000|2021-11-12 00:30:00|211.7|208.9|211.6|208.8|211.9|209.1|211.51|208.71|0
1636677300000|2021-11-12 00:35:00|211.65|208.85|211.01|208.21|211.65|208.85|210.92|208.12|0
1636677600000|2021-11-12 00:40:00|211.11|208.31|210.52|207.72|211.11|208.31|210.43|207.63|0
1636677900000|2021-11-12 00:45:00|210.43|207.63|210.91|208.11|210.91|208.11|210.43|207.63|0
1636678200000|2021-11-12 00:50:00|211.01|208.21|211.4|208.6|211.5|208.7|210.91|208.11|0
1636678500000|2021-11-12 00:55:00|211.49|208.69|211.79|208.99|211.79|208.99|211.4|208.6|0
1636678800000|2021-11-12 01:00:00|211.88|209.08|212.08|209.28|212.47|209.67|211.79|208.99|0
1636679100000|2021-11-12 01:05:00|212.13|209.33|211.59|208.79|212.18|209.38|211.49|208.69|0
1636679400000|2021-11-12 01:10:00|211.68|208.88|211.78|208.98|211.93|209.13|211.29|208.49|0
1636679700000|2021-11-12 01:15:00|211.88|209.08|211.78|208.98|211.88|209.08|211.49|208.69|0
1636680000000|2021-11-12 01:20:00|211.88|209.08|211.92|209.12|212.07|209.27|211.48|208.68|0
1636680300000|2021-11-12 01:25:00|211.87|209.07|211.97|209.17|211.97|209.17|211.77|208.97|0
1636680600000|2021-11-12 01:30:00|211.87|209.07|211.97|209.17|212.07|209.27|211.67|208.87|0
1636680900000|2021-11-12 01:35:00|212.16|209.36|212.11|209.31|212.26|209.46|211.87|209.07|0
1636681200000|2021-11-12 01:40:00|212.06|209.26|211.47|208.67|212.26|209.46|211.47|208.67|0
1636681500000|2021-11-12 01:45:00|211.38|208.58|211.76|208.96|211.86|209.06|211.28|208.48|0
1636681800000|2021-11-12 01:50:00|211.82|209.02|211.18|208.38|211.82|209.02|211.18|208.38|0
1636682100000|2021-11-12 01:55:00|211.23|208.43|211.56|208.76|211.66|208.86|211.18|208.38|0
1636682400000|2021-11-12 02:00:00|211.52|208.72|211.66|208.86|211.76|208.96|211.37|208.57|0
1636682700000|2021-11-12 02:05:00|211.56|208.76|211.95|209.15|211.95|209.15|211.56|208.76|0
1636683000000|2021-11-12 02:10:00|211.85|209.05|211.95|209.15|212.05|209.25|211.75|208.95|0
1636683300000|2021-11-12 02:15:00|211.85|209.05|212.05|209.25|212.14|209.34|211.85|209.05|0
1636683600000|2021-11-12 02:20:00|212.04|209.24|211.75|208.95|212.04|209.24|211.75|208.95|0
1636683900000|2021-11-12 02:25:00|211.65|208.85|212.04|209.24|212.04|209.24|211.65|208.85|0
1636684200000|2021-11-12 02:30:00|211.94|209.14|212.92|210.12|212.92|210.12|211.84|209.04|0
1636684500000|2021-11-12 02:35:00|213.02|210.22|213.41|210.61|213.41|210.61|212.82|210.02|0
1636684800000|2021-11-12 02:40:00|213.31|210.51|213.31|210.51|213.7|210.9|213.21|210.41|0
1636685100000|2021-11-12 02:45:00|213.21|210.41|212.91|210.11|213.41|210.61|212.82|210.02|0
1636685400000|2021-11-12 02:50:00|212.82|210.02|213.21|210.41|213.21|210.41|212.72|209.92|0
1636685700000|2021-11-12 02:55:00|213.3|210.5|213.6|210.8|213.8|211|213.3|210.5|0
1636686000000|2021-11-12 03:00:00|213.5|210.7|213.6|210.8|213.7|210.9|213.45|210.65|0
1636686300000|2021-11-12 03:05:00|213.69|210.89|214.38|211.58|214.58|211.78|213.6|210.8|0
1636686600000|2021-11-12 03:10:00|214.28|211.48|214.28|211.48|214.48|211.68|214.18|211.38|0
1636686900000|2021-11-12 03:15:00|214.18|211.38|213.88|211.08|214.18|211.38|213.79|210.99|0
1636687200000|2021-11-12 03:20:00|213.98|211.18|213.98|211.18|214.08|211.28|213.88|211.08|0
1636687500000|2021-11-12 03:25:00|214.08|211.28|213.78|210.98|214.08|211.28|213.68|210.88|0
1636687800000|2021-11-12 03:30:00|213.88|211.08|213.44|210.64|213.88|211.08|213.39|210.59|0
1636688100000|2021-11-12 03:35:00|213.48|210.68|213.48|210.68|213.58|210.78|213.29|210.49|0
1636688400000|2021-11-12 03:40:00|213.53|210.73|213.78|210.98|213.78|210.98|213.48|210.68|0
1636688700000|2021-11-12 03:45:00|213.83|211.03|214.02|211.22|214.02|211.22|213.78|210.98|0
1636689000000|2021-11-12 03:50:00|214.07|211.27|213.97|211.17|214.07|211.27|213.77|210.97|0
1636689300000|2021-11-12 03:55:00|214.07|211.27|213.97|211.17|214.07|211.27|213.87|211.07|0
1636689600000|2021-11-12 04:00:00|214.06|211.26|213.96|211.16|214.06|211.26|213.87|211.07|0
1636689900000|2021-11-12 04:05:00|214.06|211.26|214.36|211.56|214.36|211.56|213.96|211.16|0
1636690200000|2021-11-12 04:10:00|214.31|211.51|214.16|211.36|214.36|211.56|214.16|211.36|0
1636690500000|2021-11-12 04:15:00|214.11|211.31|213.66|210.86|214.16|211.36|213.56|210.76|0
1636690800000|2021-11-12 04:20:00|213.61|210.81|213.66|210.86|213.66|210.86|213.61|210.81|0
1636691100000|2021-11-12 04:25:00|213.76|210.96|213.56|210.76|213.86|211.06|213.56|210.76|0
1636691400000|2021-11-12 04:30:00|213.46|210.66|213.46|210.66|213.56|210.76|213.36|210.56|0
1636691700000|2021-11-12 04:35:00|213.56|210.76|213.46|210.66|213.66|210.86|213.46|210.66|0
1636692000000|2021-11-12 04:40:00|213.36|210.56|213.26|210.46|213.36|210.56|213.16|210.36|0
1636692300000|2021-11-12 04:45:00|213.16|210.36|213.35|210.55|213.55|210.75|213.16|210.36|0
1636692600000|2021-11-12 04:50:00|213.45|210.65|213.35|210.55|213.45|210.65|213.16|210.36|0
1636692900000|2021-11-12 04:55:00|213.45|210.65|213.84|211.04|213.94|211.14|213.35|210.55|0
1636693200000|2021-11-12 05:00:00|213.94|211.14|214.04|211.24|214.04|211.24|213.64|210.84|0
1636693500000|2021-11-12 05:05:00|214.14|211.34|214.03|211.23|214.33|211.53|213.84|211.04|0
1636693800000|2021-11-12 05:10:00|213.94|211.14|214.13|211.33|214.23|211.43|213.94|211.14|0
1636694100000|2021-11-12 05:15:00|214.23|211.43|214.23|211.43|214.62|211.82|214.23|211.43|0
1636694400000|2021-11-12 05:20:00|214.33|211.53|213.73|210.93|214.33|211.53|213.73|210.93|0
1636694700000|2021-11-12 05:25:00|213.63|210.83|213.83|211.03|213.83|211.03|213.63|210.83|0
1636695000000|2021-11-12 05:30:00|213.93|211.13|213.53|210.73|213.93|211.13|213.53|210.73|0
1636695300000|2021-11-12 05:35:00|213.43|210.63|213.33|210.53|213.53|210.73|213.33|210.53|0
1636695600000|2021-11-12 05:40:00|213.43|210.63|213.23|210.43|213.43|210.63|213.23|210.43|0
1636695900000|2021-11-12 05:45:00|213.33|210.53|213.43|210.63|213.53|210.73|213.23|210.43|0
1636696200000|2021-11-12 05:50:00|213.53|210.73|213.42|210.62|213.53|210.73|213.23|210.43|0
1636696500000|2021-11-12 05:55:00|213.38|210.58|213.23|210.43|213.42|210.62|213.13|210.33|0
1636696800000|2021-11-12 06:00:00|213.13|210.33|213.22|210.42|213.72|210.92|213.13|210.33|0
1636697100000|2021-11-12 06:05:00|213.32|210.52|213.32|210.52|213.52|210.72|213.32|210.52|0
1636697400000|2021-11-12 06:10:00|213.37|210.57|213.42|210.62|213.52|210.72|213.12|210.32|0
1636697700000|2021-11-12 06:15:00|213.51|210.71|213.22|210.42|213.61|210.81|213.22|210.42|0
1636698000000|2021-11-12 06:20:00|213.27|210.47|213.22|210.42|213.37|210.57|213.22|210.42|0
1636698300000|2021-11-12 06:25:00|213.21|210.41|212.92|210.12|213.21|210.41|212.72|209.92|0
1636698600000|2021-11-12 06:30:00|212.82|210.02|213.51|210.71|213.51|210.71|212.72|209.92|0
1636698900000|2021-11-12 06:35:00|213.6|210.8|214|211.2|214.09|211.29|213.5|210.7|0
1636699200000|2021-11-12 06:40:00|214.05|211.25|214.19|211.39|214.39|211.59|214|211.2|0
1636699500000|2021-11-12 06:45:00|214.29|211.49|214.39|211.59|214.39|211.59|214.19|211.39|0
1636699800000|2021-11-12 06:50:00|214.48|211.68|214.78|211.98|215.37|212.57|214.48|211.68|0
1636700100000|2021-11-12 06:55:00|214.68|211.88|214.97|212.17|215.07|212.27|214.68|211.88|0
1636700400000|2021-11-12 07:00:00|215.07|212.27|214.93|212.13|215.07|212.27|214.68|211.88|0
1636700700000|2021-11-12 07:05:00|214.97|212.17|215.07|212.27|215.37|212.57|214.97|212.17|0
1636701000000|2021-11-12 07:10:00|215.12|212.32|214.57|211.77|215.17|212.37|214.57|211.77|0
1636701300000|2021-11-12 07:15:00|214.47|211.67|213.68|210.88|214.57|211.77|213.68|210.88|0
1636701600000|2021-11-12 07:20:00|213.78|210.98|213.98|211.18|214.27|211.47|213.78|210.98|0
1636701900000|2021-11-12 07:25:00|213.88|211.08|213.97|211.17|214.07|211.27|213.78|210.98|0
1636702200000|2021-11-12 07:30:00|214.17|211.37|214.27|211.47|214.27|211.47|213.78|210.98|0
1636702500000|2021-11-12 07:35:00|214.07|211.27|214.56|211.76|214.56|211.76|214.07|211.27|0
1636702800000|2021-11-12 07:40:00|214.46|211.66|214.26|211.46|214.56|211.76|214.26|211.46|0
1636703100000|2021-11-12 07:45:00|214.22|211.42|214.66|211.86|214.66|211.86|214.22|211.42|0
1636703400000|2021-11-12 07:50:00|214.71|211.91|215.25|212.45|215.35|212.55|214.66|211.86|0
1636703700000|2021-11-12 07:55:00|215.2|212.4|214.75|211.95|215.54|212.74|214.75|211.95|0
1636704000000|2021-11-12 08:00:00|214.85|212.05|213.47|210.67|214.95|212.15|213.47|210.67|0
1636704300000|2021-11-12 08:05:00|213.17|210.77|213.27|210.87|213.46|211.06|212.68|210.28|0
1636704600000|2021-11-12 08:10:00|213.17|210.77|213.85|211.45|213.85|211.45|212.67|210.27|0
1636704900000|2021-11-12 08:15:00|213.95|211.55|214.25|211.85|214.35|211.95|213.66|211.26|0
1636705200000|2021-11-12 08:20:00|214.3|211.9|213.75|211.35|214.54|212.14|213.75|211.35|0
1636705500000|2021-11-12 08:25:00|213.9|211.5|214.34|211.94|214.44|212.04|213.85|211.45|0
1636705800000|2021-11-12 08:30:00|214.44|212.04|214.64|212.24|215.33|212.93|214.34|211.94|0
1636706100000|2021-11-12 08:35:00|214.73|212.33|214.34|211.94|215.13|212.73|214.24|211.84|0
1636706400000|2021-11-12 08:40:00|214.44|212.04|214.33|211.93|214.73|212.33|214.24|211.84|0
1636706700000|2021-11-12 08:45:00|214.24|211.84|213.84|211.44|214.33|211.93|213.54|211.14|0
1636707000000|2021-11-12 08:50:00|213.94|211.54|213.25|210.85|214.04|211.64|213.15|210.75|0
1636707300000|2021-11-12 08:55:00|213.15|210.75|213.34|210.94|213.74|211.34|212.85|210.45|0
1636707600000|2021-11-12 09:00:00|213.24|210.84|213.88|211.48|213.93|211.53|212.95|210.55|0
1636707900000|2021-11-12 09:05:00|213.93|211.53|214.13|211.73|214.32|211.92|213.78|211.38|0
1636708200000|2021-11-12 09:10:00|214.22|211.82|214.42|212.02|214.52|212.12|214.22|211.82|0
1636708500000|2021-11-12 09:15:00|214.32|211.92|214.71|212.31|215.11|212.71|214.22|211.82|0
1636708800000|2021-11-12 09:20:00|214.77|212.37|214.61|212.21|214.77|212.37|214.32|211.92|0
1636709100000|2021-11-12 09:25:00|214.67|212.27|215.21|212.81|215.21|212.81|214.61|212.21|0
1636709400000|2021-11-12 09:30:00|215.4|213|214.61|212.21|215.5|213.1|214.51|212.11|0
1636709700000|2021-11-12 09:35:00|214.51|212.11|214.71|212.31|215|212.6|214.51|212.11|0
1636710000000|2021-11-12 09:40:00|214.66|212.26|214.51|212.11|215|212.6|214.51|212.11|0
1636710300000|2021-11-12 09:45:00|214.61|212.21|214.21|211.81|214.61|212.21|214.11|211.71|0
1636710600000|2021-11-12 09:50:00|214.31|211.91|214.11|211.71|214.5|212.1|214.01|211.61|0
1636710900000|2021-11-12 09:55:00|214.16|211.76|214.3|211.9|214.4|212|214.11|211.71|0
1636711200000|2021-11-12 10:00:00|214.4|212|214|211.6|214.4|212|213.81|211.41|0
1636711500000|2021-11-12 10:05:00|214.1|211.7|214|211.6|214.4|212|213.9|211.5|0
1636711800000|2021-11-12 10:10:00|214.1|211.7|214.3|211.9|214.3|211.9|214|211.6|0
1636712100000|2021-11-12 10:15:00|214.39|211.99|214.1|211.7|214.59|212.19|214.1|211.7|0
1636712400000|2021-11-12 10:20:00|214.19|211.79|214.19|211.79|214.19|211.79|214|211.6|0
1636712700000|2021-11-12 10:25:00|214.09|211.69|214.34|211.94|214.59|212.19|214.09|211.69|0
1636713000000|2021-11-12 10:30:00|214.29|211.89|214.19|211.79|214.49|212.09|214.09|211.69|0
1636713300000|2021-11-12 10:35:00|214.29|211.89|214.38|211.98|214.38|211.98|214.09|211.69|0
1636713600000|2021-11-12 10:40:00|214.28|211.88|214.38|211.98|214.38|211.98|214.28|211.88|0
1636713900000|2021-11-12 10:45:00|214.48|212.08|214.38|211.98|214.58|212.18|214.28|211.88|0
1636714200000|2021-11-12 10:50:00|214.28|211.88|212.7|210.3|214.28|211.88|212.41|210.01|0
1636714500000|2021-11-12 10:55:00|212.6|210.2|213.19|210.79|213.19|210.79|212.51|210.11|0
1636714800000|2021-11-12 11:00:00|213.14|210.74|213.29|210.89|213.58|211.18|213.09|210.69|0
1636715100000|2021-11-12 11:05:00|213.39|210.99|213.68|211.28|213.78|211.38|213.34|210.94|0
1636715400000|2021-11-12 11:10:00|213.58|211.18|213.28|210.88|213.58|211.18|212.7|210.3|0
1636715700000|2021-11-12 11:15:00|213.19|210.79|212.99|210.59|213.19|210.79|212.89|210.49|0
1636716000000|2021-11-12 11:20:00|212.89|210.49|212.54|210.14|212.99|210.59|212.49|210.09|0
1636716300000|2021-11-12 11:25:00|212.59|210.19|212.79|210.39|212.98|210.58|212.59|210.19|0
1636716600000|2021-11-12 11:30:00|212.84|210.44|212.69|210.29|212.98|210.58|212.69|210.29|0
1636716900000|2021-11-12 11:35:00|212.59|210.19|212.09|209.69|212.69|210.29|212|209.6|0
1636717200000|2021-11-12 11:40:00|211.9|209.5|211.99|209.59|212.19|209.79|211.6|209.2|0
1636717500000|2021-11-12 11:45:00|212.09|209.69|211.5|209.1|212.09|209.69|211.5|209.1|0
1636717800000|2021-11-12 11:50:00|211.46|209.06|211.6|209.2|211.7|209.3|211.41|209.01|0
1636718100000|2021-11-12 11:55:00|211.7|209.3|211.5|209.1|211.7|209.3|211.3|208.9|0
1636718400000|2021-11-12 12:00:00|211.4|209|211.79|209.39|211.99|209.59|211.3|208.9|0
1636718700000|2021-11-12 12:05:00|211.89|209.49|211.98|209.58|212.08|209.68|211.69|209.29|0
1636719000000|2021-11-12 12:10:00|212.08|209.68|211.98|209.58|212.28|209.88|211.89|209.49|0
1636719300000|2021-11-12 12:15:00|212.08|209.68|211.98|209.58|212.08|209.68|211.88|209.48|0
1636719600000|2021-11-12 12:20:00|212.08|209.68|212.08|209.68|212.17|209.77|211.98|209.58|0
1636719900000|2021-11-12 12:25:00|212.03|209.63|212.07|209.67|212.17|209.77|211.98|209.58|0
1636720200000|2021-11-12 12:30:00|212.17|209.77|212.46|210.06|212.66|210.26|212.17|209.77|0
1636720500000|2021-11-12 12:35:00|212.56|210.16|212.17|209.77|212.66|210.26|212.17|209.77|0
1636720800000|2021-11-12 12:40:00|212.27|209.87|212.07|209.67|212.27|209.87|211.97|209.57|0
1636721100000|2021-11-12 12:45:00|212.16|209.76|212.16|209.76|212.26|209.86|212.16|209.76|0
1636721400000|2021-11-12 12:50:00|212.26|209.86|212.55|210.15|212.65|210.25|212.16|209.76|0
1636721700000|2021-11-12 12:55:00|212.65|210.25|212.85|210.45|212.94|210.54|212.45|210.05|0
1636722000000|2021-11-12 13:00:00|212.9|210.5|212.84|210.44|212.94|210.54|212.65|210.25|0
1636722300000|2021-11-12 13:05:00|212.94|210.54|212.35|209.95|212.94|210.54|212.35|209.95|0
1636722600000|2021-11-12 13:10:00|212.45|210.05|212.25|209.85|212.55|210.15|212.15|209.75|0
1636722900000|2021-11-12 13:15:00|212.15|209.75|212.25|209.85|212.35|209.95|212.05|209.65|0
1636723200000|2021-11-12 13:20:00|212.15|209.75|212.05|209.65|212.35|209.95|211.95|209.55|0
1636723500000|2021-11-12 13:25:00|211.95|209.55|211.17|208.77|212.05|209.65|211.17|208.77|0
1636723800000|2021-11-12 13:30:00|211.26|208.86|212.03|209.63|212.07|209.67|211.17|208.77|0
1636724100000|2021-11-12 13:35:00|212.07|209.67|210.6|208.2|212.07|209.67|210.31|207.91|0
1636724400000|2021-11-12 13:40:00|210.5|208.1|210.6|208.2|210.6|208.2|210.4|208|0
1636724700000|2021-11-12 13:45:00|210.5|208.1|210.16|207.76|210.6|208.2|210.11|207.71|0
1636725000000|2021-11-12 13:50:00|210.21|207.81|210.2|207.8|210.3|207.9|210.01|207.61|0
1636725300000|2021-11-12 13:55:00|210.11|207.71|210.4|208|210.69|208.29|210.11|207.71|0
1636725600000|2021-11-12 14:00:00|210.49|208.09|209.52|207.12|210.49|208.09|209.52|207.12|0
1636725900000|2021-11-12 14:05:00|209.61|207.21|209.22|206.82|209.61|207.21|209.13|206.73|0
1636726200000|2021-11-12 14:10:00|209.32|206.92|209.03|206.63|209.42|207.02|208.83|206.43|0
1636726500000|2021-11-12 14:15:00|209.22|206.82|208.93|206.53|209.22|206.82|208.83|206.43|0
1636726800000|2021-11-12 14:20:00|209.02|206.62|209.9|207.5|209.9|207.5|209.02|206.62|0
1636727100000|2021-11-12 14:25:00|209.8|207.4|210.04|207.64|210.04|207.64|209.51|207.11|0
1636727400000|2021-11-12 14:30:00|209.9|207.5|210.58|208.18|211.26|208.86|209.8|207.4|0
1636727700000|2021-11-12 14:35:00|211.07|208.67|212.83|210.43|213.23|210.83|210.87|208.47|0
1636728000000|2021-11-12 14:40:00|212.74|210.34|211.95|209.55|212.83|210.43|211.65|209.25|0
1636728300000|2021-11-12 14:45:00|212.04|209.64|212.93|210.53|213.03|210.63|211.55|209.15|0
1636728600000|2021-11-12 14:50:00|212.83|210.43|212.24|209.84|213.13|210.73|212.04|209.64|0
1636728900000|2021-11-12 14:55:00|212.14|209.74|212.14|209.74|212.14|209.74|211.06|208.66|0
1636729200000|2021-11-12 15:00:00|212.58|210.18|211.84|209.44|212.78|210.38|211.54|209.14|0
1636729500000|2021-11-12 15:05:00|211.94|209.54|210.06|207.66|212.73|210.33|209.66|207.26|0
1636729800000|2021-11-12 15:10:00|210.15|207.75|210.54|208.14|210.94|208.54|209.66|207.26|0
1636730100000|2021-11-12 15:15:00|210.45|208.05|209.37|206.97|210.84|208.44|209.37|206.97|0
1636730400000|2021-11-12 15:20:00|209.27|206.87|210.05|207.65|210.54|208.14|209.07|206.67|0
1636730700000|2021-11-12 15:25:00|210.15|207.75|210.83|208.43|211.52|209.12|209.95|207.55|0
1636731000000|2021-11-12 15:30:00|210.73|208.33|212.11|209.71|212.11|209.71|210.34|207.94|0
1636731300000|2021-11-12 15:35:00|212.01|209.61|211.03|208.63|212.11|209.71|210.34|207.94|0
1636731600000|2021-11-12 15:40:00|210.93|208.53|209.94|207.54|211.03|208.63|209.75|207.35|0
1636731900000|2021-11-12 15:45:00|210.04|207.64|208.96|206.56|210.34|207.94|208.86|206.46|0
1636732200000|2021-11-12 15:50:00|209.06|206.66|209.06|206.66|209.16|206.76|208.28|205.88|0
1636732500000|2021-11-12 15:55:00|209.16|206.76|207.4|205|209.16|206.76|207.4|205|0
1636732800000|2021-11-12 16:00:00|207.11|204.71|204.52|202.12|207.4|205|204.04|201.64|0
1636733100000|2021-11-12 16:05:00|204.33|201.93|203.85|201.45|205.49|203.09|203.85|201.45|0
1636733400000|2021-11-12 16:10:00|203.94|201.54|203.65|201.25|204.91|202.51|203.46|201.06|0
1636733700000|2021-11-12 16:15:00|203.7|201.3|200.5|198.1|203.7|201.3|200.5|198.1|0
1636734000000|2021-11-12 16:20:00|200.6|198.2|200.31|197.91|200.98|198.58|200.12|197.72|0
1636734300000|2021-11-12 16:25:00|200.41|198.01|203.02|200.62|203.8|201.4|200.12|197.72|0
1636734600000|2021-11-12 16:30:00|202.93|200.53|202.36|199.96|203.31|200.91|202.26|199.86|0
1636734900000|2021-11-12 16:35:00|202.26|199.86|203.65|201.25|204.55|202.15|201.03|198.63|0
1636735200000|2021-11-12 16:40:00|203.56|201.16|203.37|200.97|203.56|201.16|202.7|200.3|0
1636735500000|2021-11-12 16:45:00|203.56|201.16|203.74|201.34|204.22|201.82|203.37|200.97|0
1636735800000|2021-11-12 16:50:00|203.65|201.25|202.22|199.82|204.03|201.63|202.13|199.73|0
1636736100000|2021-11-12 16:55:00|202.13|199.73|202.22|199.82|202.51|200.11|201.65|199.25|0
1636736400000|2021-11-12 17:00:00|202.03|199.63|202.31|199.91|202.41|200.01|201.37|198.97|0
1636736700000|2021-11-12 17:05:00|202.22|199.82|203.07|200.67|203.07|200.67|201.93|199.53|0
1636737000000|2021-11-12 17:10:00|202.97|200.57|201.74|199.34|203.16|200.76|201.74|199.34|0
1636737300000|2021-11-12 17:15:00|201.83|199.43|201.74|199.34|202.31|199.91|201.64|199.24|0
1636737600000|2021-11-12 17:20:00|201.83|199.43|202.02|199.62|202.21|199.81|201.45|199.05|0
1636737900000|2021-11-12 17:25:00|202.11|199.71|202.11|199.71|202.59|200.19|201.83|199.43|0
1636738200000|2021-11-12 17:30:00|202.02|199.62|202.3|199.9|202.49|200.09|202.02|199.62|0
1636738500000|2021-11-12 17:35:00|202.39|199.99|202.49|200.09|202.49|200.09|202.2|199.8|0
1636738800000|2021-11-12 17:40:00|202.58|200.18|203.05|200.65|203.05|200.65|202.39|199.99|0
1636739100000|2021-11-12 17:45:00|202.96|200.56|203.43|201.03|203.53|201.13|202.67|200.27|0
1636739400000|2021-11-12 17:50:00|203.34|200.94|203.15|200.75|203.91|201.51|203.15|200.75|0
1636739700000|2021-11-12 17:55:00|203.05|200.65|203.43|201.03|203.81|201.41|202.77|200.37|0
1636740000000|2021-11-12 18:00:00|203.33|200.93|204.38|201.98|205.05|202.65|203.33|200.93|0
1636740300000|2021-11-12 18:05:00|204.28|201.88|204.57|202.17|204.95|202.55|204.09|201.69|0
1636740600000|2021-11-12 18:10:00|204.62|202.22|204.18|201.78|204.76|202.36|203.8|201.4|0
1636740900000|2021-11-12 18:15:00|204.28|201.88|203.99|201.59|204.76|202.36|203.99|201.59|0
1636741200000|2021-11-12 18:20:00|204.09|201.69|203.99|201.59|204.28|201.88|203.89|201.49|0
1636741500000|2021-11-12 18:25:00|204.04|201.64|203.99|201.59|204.18|201.78|203.51|201.11|0
1636741800000|2021-11-12 18:30:00|203.89|201.49|202.75|200.35|203.89|201.49|202.75|200.35|0
1636742100000|2021-11-12 18:35:00|202.84|200.44|203.03|200.63|203.22|200.82|202.75|200.35|0
1636742400000|2021-11-12 18:40:00|203.13|200.73|203.31|200.91|203.41|201.01|203.03|200.63|0
1636742700000|2021-11-12 18:45:00|203.41|201.01|203.88|201.48|203.98|201.58|203.41|201.01|0
1636743000000|2021-11-12 18:50:00|203.98|201.58|203.21|200.81|204.07|201.67|203.21|200.81|0
1636743300000|2021-11-12 18:55:00|203.12|200.72|202.83|200.43|203.21|200.81|202.64|200.24|0
1636743600000|2021-11-12 19:00:00|202.74|200.34|203.31|200.91|203.4|201|202.74|200.34|0
1636743900000|2021-11-12 19:05:00|203.36|200.96|203.59|201.19|203.78|201.38|203.31|200.91|0
1636744200000|2021-11-12 19:10:00|203.49|201.09|203.21|200.81|203.49|201.09|202.92|200.52|0
1636744500000|2021-11-12 19:15:00|203.11|200.71|203.2|200.8|203.3|200.9|202.73|200.33|0
1636744800000|2021-11-12 19:20:00|203.11|200.71|203.58|201.18|203.68|201.28|203.11|200.71|0
1636745100000|2021-11-12 19:25:00|203.49|201.09|204.44|202.04|204.63|202.23|203.39|200.99|0
1636745400000|2021-11-12 19:30:00|204.25|201.85|204.82|202.42|204.92|202.52|204.15|201.75|0
1636745700000|2021-11-12 19:35:00|204.92|202.52|204.15|201.75|205.49|203.09|204.05|201.65|0
1636746000000|2021-11-12 19:40:00|204.2|201.8|204.15|201.75|204.53|202.13|204.05|201.65|0
1636746300000|2021-11-12 19:45:00|204.05|201.65|203.76|201.36|204.05|201.65|203.76|201.36|0
1636746600000|2021-11-12 19:50:00|203.67|201.27|203.86|201.46|203.95|201.55|203.48|201.08|0
1636746900000|2021-11-12 19:55:00|203.76|201.36|203.95|201.55|203.95|201.55|203.28|200.88|0
1636747200000|2021-11-12 20:00:00|203.85|201.45|203.76|201.36|204.14|201.74|203.57|201.17|0
1636747500000|2021-11-12 20:05:00|203.66|201.26|203.28|200.88|203.85|201.45|203.18|200.78|0
1636747800000|2021-11-12 20:10:00|203.33|200.93|202.9|200.5|203.66|201.26|202.9|200.5|0
1636748100000|2021-11-12 20:15:00|202.85|200.45|202.8|200.4|203.37|200.97|202.8|200.4|0
1636748400000|2021-11-12 20:20:00|202.7|200.3|202.13|199.73|202.7|200.3|201.85|199.45|0
1636748700000|2021-11-12 20:25:00|202.04|199.64|202.34|199.94|202.81|200.41|201.56|199.16|0
1636749000000|2021-11-12 20:30:00|202.25|199.85|200.55|198.15|202.25|199.85|200.55|198.15|0
1636749300000|2021-11-12 20:35:00|200.64|198.24|201.3|198.9|201.3|198.9|200.08|197.68|0
1636749600000|2021-11-12 20:40:00|201.2|198.8|203.23|200.83|203.42|201.02|201.01|198.61|0
1636749900000|2021-11-12 20:45:00|203.32|200.92|204.36|201.96|204.55|202.15|203.32|200.92|0
1636750200000|2021-11-12 20:50:00|204.08|201.68|204.26|201.86|204.26|201.86|203.32|200.92|0
1636750500000|2021-11-12 20:55:00|204.17|201.77|203.31|200.91|204.45|202.05|203.03|200.63|0
1636750800000|2021-11-12 21:00:00|203.69|201.29|202.18|199.78|203.79|201.39|202.18|199.78|0
1636751100000|2021-11-12 21:05:00|202.09|199.69|201.8|199.4|202.27|199.87|201.71|199.31|0
1636751400000|2021-11-12 21:10:00|201.9|199.5|202.08|199.68|202.08|199.68|201.8|199.4|0
1636963500000|2021-11-15 08:05:00|200.66|198.26|200.84|198.44|201.13|198.73|200.56|198.16|0
1636963800000|2021-11-15 08:10:00|200.94|198.54|201.22|198.82|201.88|199.48|200.94|198.54|0
1636964100000|2021-11-15 08:15:00|201.17|198.77|201.12|198.72|201.31|198.91|201.03|198.63|0
1636964400000|2021-11-15 08:20:00|201.03|198.63|200.84|198.44|201.22|198.82|200.65|198.25|0
1636964700000|2021-11-15 08:25:00|200.93|198.53|200.65|198.25|200.93|198.53|200.46|198.06|0
1636965000000|2021-11-15 08:30:00|200.6|198.2|200.55|198.15|200.83|198.43|200.46|198.06|0
1636965300000|2021-11-15 08:35:00|200.6|198.2|200.55|198.15|200.83|198.43|200.46|198.06|0
1636965600000|2021-11-15 08:40:00|200.46|198.06|200.45|198.05|200.55|198.15|200.36|197.96|0
1636965900000|2021-11-15 08:45:00|200.36|197.96|200.17|197.77|200.55|198.15|200.17|197.77|0
1636966200000|2021-11-15 08:50:00|200.08|197.68|199.6|197.2|200.17|197.77|199.56|197.16|0
1636966500000|2021-11-15 08:55:00|199.56|197.16|199.04|196.64|199.6|197.2|199.04|196.64|0
1636966800000|2021-11-15 09:00:00|199.13|196.73|198.67|196.27|199.23|196.83|198.67|196.27|0
1636967100000|2021-11-15 09:05:00|198.62|196.22|198.29|195.89|198.67|196.27|198.1|195.7|0
1636967400000|2021-11-15 09:10:00|198.38|195.98|198.75|196.35|198.75|196.35|198.29|195.89|0
1636967700000|2021-11-15 09:15:00|198.85|196.45|198.94|196.54|199.22|196.82|198.75|196.35|0
1636968000000|2021-11-15 09:20:00|199.13|196.73|198.84|196.44|199.31|196.91|198.84|196.44|0
1636968300000|2021-11-15 09:25:00|198.94|196.54|199.03|196.63|199.03|196.63|198.84|196.44|0
1636968600000|2021-11-15 09:30:00|198.98|196.58|199.31|196.91|199.31|196.91|198.98|196.58|0
1636968900000|2021-11-15 09:35:00|199.4|197|199.54|197.14|199.68|197.28|199.31|196.91|0
1636969200000|2021-11-15 09:40:00|199.59|197.19|199.3|196.9|199.59|197.19|199.21|196.81|0
1636969500000|2021-11-15 09:45:00|199.21|196.81|199.39|196.99|199.49|197.09|199.21|196.81|0
1636969800000|2021-11-15 09:50:00|199.49|197.09|199.11|196.71|199.49|197.09|199.11|196.71|0
1636970100000|2021-11-15 09:55:00|199.02|196.62|198.83|196.43|199.11|196.71|198.64|196.24|0
1636970400000|2021-11-15 10:00:00|198.73|196.33|198.73|196.33|198.83|196.43|198.55|196.15|0
1636970700000|2021-11-15 10:05:00|198.64|196.24|198.45|196.05|198.64|196.24|198.36|195.96|0
1636971000000|2021-11-15 10:10:00|198.36|195.96|198.17|195.77|198.36|195.96|198.17|195.77|0
1636971300000|2021-11-15 10:15:00|198.26|195.86|198.07|195.67|198.26|195.86|197.98|195.58|0
1636971600000|2021-11-15 10:20:00|198.17|195.77|198.07|195.67|198.17|195.77|197.98|195.58|0
1636971900000|2021-11-15 10:25:00|198.16|195.76|198.26|195.86|198.26|195.86|198.07|195.67|0
1636972200000|2021-11-15 10:30:00|198.25|195.85|198.25|195.85|198.44|196.04|198.25|195.85|0
1636972500000|2021-11-15 10:35:00|198.16|195.76|197.32|194.92|198.16|195.76|197.32|194.92|0
1636972800000|2021-11-15 10:40:00|197.41|195.01|197.88|195.48|197.97|195.57|197.32|194.92|0
1636973100000|2021-11-15 10:45:00|197.97|195.57|197.97|195.57|198.15|195.75|197.88|195.48|0
1636973400000|2021-11-15 10:50:00|197.87|195.47|197.97|195.57|197.97|195.57|197.87|195.47|0
1636973700000|2021-11-15 10:55:00|197.78|195.38|197.59|195.19|197.96|195.56|197.59|195.19|0
1636974000000|2021-11-15 11:00:00|197.5|195.1|197.96|195.56|198.15|195.75|197.5|195.1|0
1636974300000|2021-11-15 11:05:00|197.87|195.47|197.96|195.56|198.05|195.65|197.77|195.37|0
1636974600000|2021-11-15 11:10:00|198.01|195.61|197.96|195.56|198.05|195.65|197.96|195.56|0
1636974900000|2021-11-15 11:15:00|198.05|195.65|197.68|195.28|198.05|195.65|197.3|194.9|0
1636975200000|2021-11-15 11:20:00|197.58|195.18|197.49|195.09|198.05|195.65|197.49|195.09|0
1636975500000|2021-11-15 11:25:00|197.58|195.18|198.14|195.74|198.14|195.74|197.58|195.18|0
1636975800000|2021-11-15 11:30:00|198.04|195.64|197.39|194.99|198.04|195.64|197.02|194.62|0
1636976100000|2021-11-15 11:35:00|197.48|195.08|197.76|195.36|197.95|195.55|197.48|195.08|0
1636976400000|2021-11-15 11:40:00|197.67|195.27|197.66|195.26|197.76|195.36|197.57|195.17|0
1636976700000|2021-11-15 11:45:00|197.57|195.17|197.71|195.31|197.85|195.45|197.48|195.08|0
1636977000000|2021-11-15 11:50:00|197.76|195.36|197.38|194.98|197.76|195.36|197.38|194.98|0
1636977300000|2021-11-15 11:55:00|197.43|195.03|197.47|195.07|197.52|195.12|197.38|194.98|0
1636977600000|2021-11-15 12:00:00|197.57|195.17|197.66|195.26|197.84|195.44|197.56|195.16|0
1636977900000|2021-11-15 12:05:00|197.75|195.35|197.84|195.44|197.84|195.44|197.66|195.26|0
1636978200000|2021-11-15 12:10:00|197.75|195.35|197.84|195.44|197.93|195.53|197.75|195.35|0
1636978500000|2021-11-15 12:15:00|197.93|195.53|197.93|195.53|197.93|195.53|197.84|195.44|0
1636978800000|2021-11-15 12:20:00|198.02|195.62|198.3|195.9|198.35|195.95|198.02|195.62|0
1636979100000|2021-11-15 12:25:00|198.21|195.81|198.2|195.8|198.39|195.99|198.2|195.8|0
1636979400000|2021-11-15 12:30:00|198.11|195.71|197.92|195.52|198.2|195.8|197.92|195.52|0
1636979700000|2021-11-15 12:35:00|197.83|195.43|197.73|195.33|197.92|195.52|197.73|195.33|0
1636980000000|2021-11-15 12:40:00|197.83|195.43|197.73|195.33|197.83|195.43|197.64|195.24|0
1636980300000|2021-11-15 12:45:00|197.64|195.24|197.54|195.14|197.73|195.33|197.54|195.14|0
1636980600000|2021-11-15 12:50:00|197.64|195.24|197.45|195.05|197.64|195.24|197.45|195.05|0
1636980900000|2021-11-15 12:55:00|197.54|195.14|197.45|195.05|197.63|195.23|197.45|195.05|0
1636981200000|2021-11-15 13:00:00|197.54|195.14|196.7|194.3|197.54|195.14|196.61|194.21|0
1636981500000|2021-11-15 13:05:00|196.79|194.39|196.89|194.49|196.98|194.58|196.7|194.3|0
1636981800000|2021-11-15 13:10:00|196.88|194.48|195.96|193.56|196.88|194.48|195.87|193.47|0
1636982100000|2021-11-15 13:15:00|195.86|193.46|195.31|192.91|195.91|193.51|195.13|192.73|0
1636982400000|2021-11-15 13:20:00|195.22|192.82|194.94|192.54|195.22|192.82|194.57|192.17|0
1636982700000|2021-11-15 13:25:00|195.03|192.63|195.21|192.81|195.21|192.81|194.66|192.26|0
1636983000000|2021-11-15 13:30:00|195.12|192.72|195.12|192.72|195.21|192.81|194.75|192.35|0
1636983300000|2021-11-15 13:35:00|195.03|192.63|195.12|192.72|195.12|192.72|194.75|192.35|0
1636983600000|2021-11-15 13:40:00|195.02|192.62|194.93|192.53|195.21|192.81|194.75|192.35|0
1636983900000|2021-11-15 13:45:00|194.84|192.44|195.57|193.17|195.57|193.17|194.75|192.35|0
1636984200000|2021-11-15 13:50:00|195.48|193.08|195.85|193.45|195.94|193.54|195.48|193.08|0
1636984500000|2021-11-15 13:55:00|195.94|193.54|195.94|193.54|196.03|193.63|195.57|193.17|0
1636984800000|2021-11-15 14:00:00|195.85|193.45|195.57|193.17|196.03|193.63|195.57|193.17|0
1636985100000|2021-11-15 14:05:00|195.52|193.12|195.75|193.35|195.84|193.44|195.38|192.98|0
1636985400000|2021-11-15 14:10:00|195.84|193.44|196.02|193.62|196.12|193.72|195.66|193.26|0
1636985700000|2021-11-15 14:15:00|196.12|193.72|196.11|193.71|196.21|193.81|195.84|193.44|0
1636986000000|2021-11-15 14:20:00|196.02|193.62|196.11|193.71|196.11|193.71|195.93|193.53|0
1636986300000|2021-11-15 14:25:00|196.2|193.8|196.85|194.45|196.85|194.45|196.11|193.71|0
1636986600000|2021-11-15 14:30:00|196.39|193.99|197.41|195.01|198.43|196.03|196.39|193.99|0
1636986900000|2021-11-15 14:35:00|197.5|195.1|196.94|194.54|197.78|195.38|196.48|194.08|0
1636987200000|2021-11-15 14:40:00|196.75|194.35|198.61|196.21|198.89|196.49|196.66|194.26|0
1636987500000|2021-11-15 14:45:00|198.71|196.31|198.8|196.4|198.8|196.4|197.87|195.47|0
1636987800000|2021-11-15 14:50:00|198.7|196.3|198.42|196.02|200.58|198.18|198.42|196.02|0
1636988100000|2021-11-15 14:55:00|198.33|195.93|197.12|194.72|198.33|195.93|197.12|194.72|0
1636988400000|2021-11-15 15:00:00|197.3|194.9|199.54|197.14|199.82|197.42|197.12|194.72|0
1636988700000|2021-11-15 15:05:00|199.45|197.05|199.82|197.42|199.82|197.42|198.88|196.48|0
1636989000000|2021-11-15 15:10:00|199.91|197.51|200.1|197.7|200.29|197.89|199.35|196.95|0
1636989300000|2021-11-15 15:15:00|200.19|197.79|200.66|198.26|200.94|198.54|199.96|197.56|0
1636989600000|2021-11-15 15:20:00|200.75|198.35|200.37|197.97|200.75|198.35|199.53|197.13|0
1636989900000|2021-11-15 15:25:00|200.28|197.88|200.09|197.69|200.47|198.07|199.53|197.13|0
1636990200000|2021-11-15 15:30:00|200.18|197.78|200.09|197.69|200.75|198.35|199.71|197.31|0
1636990500000|2021-11-15 15:35:00|200.18|197.78|200.37|197.97|200.56|198.16|199.53|197.13|0
1636990800000|2021-11-15 15:40:00|200.46|198.06|200.37|197.97|201.12|198.72|199.99|197.59|0
1636991100000|2021-11-15 15:45:00|200.27|197.87|199.71|197.31|200.46|198.06|199.61|197.21|0
1636991400000|2021-11-15 15:50:00|199.8|197.4|199.61|197.21|199.99|197.59|199.14|196.74|0
1636991700000|2021-11-15 15:55:00|199.42|197.02|200.08|197.68|200.08|197.68|199.33|196.93|0
1636992000000|2021-11-15 16:00:00|200.27|197.87|199.89|197.49|200.27|197.87|199.23|196.83|0
1636992300000|2021-11-15 16:05:00|199.98|197.58|199.23|196.83|200.08|197.68|199.14|196.74|0
1636992600000|2021-11-15 16:10:00|199.32|196.92|199.32|196.92|199.51|197.11|199.14|196.74|0
1636992900000|2021-11-15 16:15:00|199.41|197.01|199.79|197.39|200.07|197.67|199.04|196.64|0
1636993200000|2021-11-15 16:20:00|199.69|197.29|199.88|197.48|200.16|197.76|199.69|197.29|0
1636993500000|2021-11-15 16:25:00|199.79|197.39|200.44|198.04|200.44|198.04|199.79|197.39|0
1636993800000|2021-11-15 16:30:00|200.35|197.95|200.06|197.66|200.82|198.42|199.78|197.38|0
1636994100000|2021-11-15 16:35:00|199.97|197.57|200.25|197.85|200.25|197.85|199.22|196.82|0
1636994400000|2021-11-15 16:40:00|200.15|197.75|204.89|202.49|205.08|202.68|200.06|197.66|0
1636994700000|2021-11-15 16:45:00|205.08|202.68|204.13|201.73|205.75|203.35|203.46|201.06|0
1636995000000|2021-11-15 16:50:00|204.03|201.63|204.41|202.01|205.66|203.26|204.03|201.63|0
1636995300000|2021-11-15 16:55:00|204.31|201.91|203.36|200.96|204.41|202.01|203.26|200.86|0
1636995600000|2021-11-15 17:00:00|203.64|201.24|203.07|200.67|203.84|201.44|202.88|200.48|0
1636995900000|2021-11-15 17:05:00|203.17|200.77|202.98|200.58|203.45|201.05|202.88|200.48|0
1636996200000|2021-11-15 17:10:00|203.07|200.67|203.35|200.95|203.73|201.33|202.88|200.48|0
1636996500000|2021-11-15 17:15:00|203.45|201.05|204.21|201.81|204.49|202.09|203.26|200.86|0
1636996800000|2021-11-15 17:20:00|204.11|201.71|204.59|202.19|205.83|203.43|204.02|201.62|0
1636997100000|2021-11-15 17:25:00|204.68|202.28|204.49|202.09|205.16|202.76|204.01|201.61|0
1636997400000|2021-11-15 17:30:00|204.59|202.19|203.73|201.33|204.59|202.19|203.44|201.04|0
1636997700000|2021-11-15 17:35:00|203.82|201.42|203.06|200.66|203.92|201.52|202.96|200.56|0
1636998000000|2021-11-15 17:40:00|202.96|200.56|202.39|199.99|203.72|201.32|202.11|199.71|0
1636998300000|2021-11-15 17:45:00|202.49|200.09|202.67|200.27|202.96|200.56|202.29|199.89|0
1636998600000|2021-11-15 17:50:00|202.77|200.37|202.48|200.08|202.96|200.56|202.01|199.61|0
1636998900000|2021-11-15 17:55:00|202.39|199.99|202.19|199.79|202.58|200.18|202.1|199.7|0
1636999200000|2021-11-15 18:00:00|202.29|199.89|201.34|198.94|202.86|200.46|201.25|198.85|0
1636999500000|2021-11-15 18:05:00|201.44|199.04|201.53|199.13|202|199.6|201.44|199.04|0
1636999800000|2021-11-15 18:10:00|201.43|199.03|201.9|199.5|202|199.6|201.43|199.03|0
1637000100000|2021-11-15 18:15:00|201.81|199.41|201.81|199.41|202|199.6|200.96|198.56|0
1637000400000|2021-11-15 18:20:00|201.71|199.31|201.9|199.5|202.85|200.45|201.43|199.03|0
1637000700000|2021-11-15 18:25:00|201.81|199.41|202.04|199.64|202.56|200.16|201.81|199.41|0
1637001000000|2021-11-15 18:30:00|202.09|199.69|202.37|199.97|202.46|200.06|201.8|199.4|0
1637001300000|2021-11-15 18:35:00|202.42|200.02|202.46|200.06|202.65|200.25|202.18|199.78|0
1637001600000|2021-11-15 18:40:00|202.37|199.97|202.55|200.15|203.13|200.73|202.37|199.97|0
1637001900000|2021-11-15 18:45:00|202.65|200.25|202.03|199.63|202.65|200.25|201.89|199.49|0
1637002200000|2021-11-15 18:50:00|201.98|199.58|202.36|199.96|202.36|199.96|201.89|199.49|0
1637002500000|2021-11-15 18:55:00|202.46|200.06|202.64|200.24|202.74|200.34|202.08|199.68|0
1637002800000|2021-11-15 19:00:00|202.55|200.15|203.12|200.72|203.4|201|202.55|200.15|0
1637003100000|2021-11-15 19:05:00|203.21|200.81|203.11|200.71|203.78|201.38|203.02|200.62|0
1637003400000|2021-11-15 19:10:00|203.21|200.81|203.4|201|203.4|201|202.64|200.24|0
1637003700000|2021-11-15 19:15:00|203.3|200.9|203.97|201.57|204.06|201.66|203.21|200.81|0
1637004000000|2021-11-15 19:20:00|204.06|201.66|203.58|201.18|204.44|202.04|203.49|201.09|0
1637004300000|2021-11-15 19:25:00|203.68|201.28|203.68|201.28|204.54|202.14|203.49|201.09|0
1637004600000|2021-11-15 19:30:00|203.77|201.37|203.29|200.89|204.11|201.71|203.2|200.8|0
1637004900000|2021-11-15 19:35:00|203.2|200.8|203.01|200.61|203.29|200.89|202.91|200.51|0
1637005200000|2021-11-15 19:40:00|202.91|200.51|201.77|199.37|202.91|200.51|201.58|199.18|0
1637005500000|2021-11-15 19:45:00|201.87|199.47|201.86|199.46|202.24|199.84|201.2|198.8|0
1637005800000|2021-11-15 19:50:00|201.77|199.37|202.43|200.03|202.53|200.13|201.49|199.09|0
1637006100000|2021-11-15 19:55:00|202.52|200.12|201.86|199.46|202.52|200.12|201.48|199.08|0
1637006400000|2021-11-15 20:00:00|202.14|199.74|202.24|199.84|202.24|199.84|201.48|199.08|0
1637006700000|2021-11-15 20:05:00|202.14|199.74|202.52|200.12|202.61|200.21|201.95|199.55|0
1637007000000|2021-11-15 20:10:00|202.42|200.02|202.23|199.83|202.8|200.4|201.95|199.55|0
1637007300000|2021-11-15 20:15:00|202.42|200.02|202.13|199.73|202.52|200.12|201.57|199.17|0
1637007600000|2021-11-15 20:20:00|202.04|199.64|201.75|199.35|202.04|199.64|201.47|199.07|0
1637007900000|2021-11-15 20:25:00|201.85|199.45|201.28|198.88|201.94|199.54|201.09|198.69|0
1637008200000|2021-11-15 20:30:00|201.37|198.97|202.41|200.01|202.51|200.11|201.28|198.88|0
1637008500000|2021-11-15 20:35:00|202.51|200.11|202.79|200.39|202.98|200.58|202.13|199.73|0
1637008800000|2021-11-15 20:40:00|202.88|200.48|202.79|200.39|203.36|200.96|202.5|200.1|0
1637009100000|2021-11-15 20:45:00|202.98|200.58|203.64|201.24|204.12|201.72|202.88|200.48|0
1637009400000|2021-11-15 20:50:00|204.4|202|203.73|201.33|204.4|202|203.45|201.05|0
1637009700000|2021-11-15 20:55:00|203.64|201.24|200.98|198.58|203.92|201.52|200.98|198.58|0
1637010000000|2021-11-15 21:00:00|200.61|198.21|200.79|198.39|201.17|198.77|200.32|197.92|0
1637010300000|2021-11-15 21:05:00|200.98|198.58|200.88|198.48|201.55|199.15|200.7|198.3|0
1637010600000|2021-11-15 21:10:00|200.79|198.39|200.22|197.82|201.17|198.77|200.13|197.73|0
1637010900000|2021-11-15 21:15:00|200.42|197.62|200.61|197.81|200.8|198|200.42|197.62|0
1637011200000|2021-11-15 21:20:00|200.52|197.72|200.8|198|200.89|198.09|200.42|197.62|0
1637011500000|2021-11-15 21:25:00|200.7|197.9|200.79|197.99|200.89|198.09|200.7|197.9|0
1637011800000|2021-11-15 21:30:00|200.89|198.09|200.6|197.8|200.89|198.09|200.56|197.76|0
1637012100000|2021-11-15 21:35:00|200.7|197.9|200.79|197.99|200.88|198.08|200.7|197.9|0
1637012400000|2021-11-15 21:40:00|200.88|198.08|200.79|197.99|200.88|198.08|200.69|197.89|0
1637012700000|2021-11-15 21:45:00|200.69|197.89|201.07|198.27|201.16|198.36|200.69|197.89|0
1637013000000|2021-11-15 21:50:00|200.97|198.17|200.78|197.98|200.97|198.17|200.78|197.98|0
1637013300000|2021-11-15 21:55:00|200.69|197.89|200.64|197.84|200.78|197.98|200.55|197.75|0
1637013600000|2021-11-15 22:00:00|200.67|197.87|200.69|197.89|200.69|197.89|200.52|197.72|0
1637013900000|2021-11-15 22:05:00|200.68|197.88|200.69|197.89|200.69|197.89|200.68|197.88|0
1637014800000|2021-11-15 22:20:00|200.68|197.88|200.74|197.94|200.79|197.99|200.68|197.88|0
1637015100000|2021-11-15 22:25:00|200.81|198.01|200.79|197.99|200.82|198.02|200.76|197.96|0
1637015400000|2021-11-15 22:30:00|200.78|197.98|200.72|197.92|200.78|197.98|200.71|197.91|0
1637015700000|2021-11-15 22:35:00|200.78|197.98|200.73|197.93|200.78|197.98|200.73|197.93|0
1637016000000|2021-11-15 22:40:00|200.72|197.92|200.77|197.97|200.77|197.97|200.72|197.92|0
1637016300000|2021-11-15 22:45:00|200.78|197.98|200.95|198.15|201.02|198.22|200.78|197.98|0
1637016600000|2021-11-15 22:50:00|200.94|198.14|200.98|198.18|201.04|198.24|200.94|198.14|0
1637016900000|2021-11-15 22:55:00|200.95|198.15|200.98|198.18|200.98|198.18|200.81|198.01|0
1637017200000|2021-11-15 23:00:00|200.71|197.91|200.75|197.95|200.85|198.05|200.57|197.77|0
1637017500000|2021-11-15 23:05:00|200.85|198.05|200.66|197.86|200.85|198.05|200.56|197.76|0
1637017800000|2021-11-15 23:10:00|200.56|197.76|201.22|198.42|201.22|198.42|200.56|197.76|0
1637018100000|2021-11-15 23:15:00|201.31|198.51|201.36|198.56|201.5|198.7|201.22|198.42|0
1637018400000|2021-11-15 23:20:00|201.31|198.51|201.22|198.42|201.36|198.56|201.22|198.42|0
1637018700000|2021-11-15 23:25:00|201.31|198.51|201.12|198.32|201.5|198.7|201.12|198.32|0
1637019000000|2021-11-15 23:30:00|201.21|198.41|201.26|198.46|201.4|198.6|201.12|198.32|0
1637019300000|2021-11-15 23:35:00|201.21|198.41|201.21|198.41|201.3|198.5|200.93|198.13|0
1637019600000|2021-11-15 23:40:00|201.11|198.31|201.02|198.22|201.3|198.5|200.92|198.12|0
1637019900000|2021-11-15 23:45:00|200.92|198.12|201.3|198.5|201.39|198.59|200.92|198.12|0
1637020200000|2021-11-15 23:50:00|201.25|198.45|201.11|198.31|201.39|198.59|201.11|198.31|0
1637020500000|2021-11-15 23:55:00|201.01|198.21|201.11|198.31|201.11|198.31|201.01|198.21|0
1637020800000|2021-11-16 00:00:00|201.01|198.21|200.35|197.55|201.2|198.4|200.16|197.36|0
1637021100000|2021-11-16 00:05:00|200.44|197.64|200.82|198.02|200.91|198.11|200.44|197.64|0
1637021400000|2021-11-16 00:10:00|200.87|198.07|200.91|198.11|201.01|198.21|200.82|198.02|0
1637021700000|2021-11-16 00:15:00|201.01|198.21|201.29|198.49|201.47|198.67|200.91|198.11|0
1637022000000|2021-11-16 00:20:00|201.24|198.44|201.66|198.86|201.76|198.96|200.81|198.01|0
1637022300000|2021-11-16 00:25:00|201.76|198.96|201.85|199.05|202.04|199.24|201.57|198.77|0
1637022600000|2021-11-16 00:30:00|201.94|199.14|201.94|199.14|202.23|199.43|201.94|199.14|0
1637022900000|2021-11-16 00:35:00|201.85|199.05|201.56|198.76|201.85|199.05|201.56|198.76|0
1637023200000|2021-11-16 00:40:00|201.65|198.85|201.75|198.95|202.03|199.23|201.37|198.57|0
1637023500000|2021-11-16 00:45:00|201.65|198.85|201.37|198.57|201.75|198.95|201.37|198.57|0
1637023800000|2021-11-16 00:50:00|201.27|198.47|200.99|198.19|201.27|198.47|200.89|198.09|0
1637024100000|2021-11-16 00:55:00|200.94|198.14|200.7|197.9|200.99|198.19|200.42|197.62|0
1637024400000|2021-11-16 01:00:00|200.61|197.81|200.7|197.9|200.7|197.9|200.42|197.62|0
1637024700000|2021-11-16 01:05:00|200.8|198|200.42|197.62|200.8|198|200.23|197.43|0
1637025000000|2021-11-16 01:10:00|200.32|197.52|199.85|197.05|200.42|197.62|199.85|197.05|0
1637025300000|2021-11-16 01:15:00|199.94|197.14|199.24|196.44|200.13|197.33|199.19|196.39|0
1637025600000|2021-11-16 01:20:00|199.29|196.49|199.19|196.39|199.47|196.67|199.01|196.21|0
1637025900000|2021-11-16 01:25:00|199.24|196.44|199.38|196.58|199.47|196.67|199.19|196.39|0
1637026200000|2021-11-16 01:30:00|199.28|196.48|199.65|196.85|199.75|196.95|199.28|196.48|0
1637026500000|2021-11-16 01:35:00|199.56|196.76|199.37|196.57|199.65|196.85|199.28|196.48|0
1637026800000|2021-11-16 01:40:00|199.46|196.66|199.37|196.57|199.56|196.76|199.28|196.48|0
1637027100000|2021-11-16 01:45:00|199.46|196.66|199.09|196.29|199.46|196.66|198.99|196.19|0
1637027400000|2021-11-16 01:50:00|198.9|196.1|199.27|196.47|199.27|196.47|198.76|195.96|0
1637027700000|2021-11-16 01:55:00|199.18|196.38|198.52|195.72|199.27|196.47|198.34|195.54|0
1637028000000|2021-11-16 02:00:00|198.48|195.68|198.71|195.91|198.71|195.91|198.48|195.68|0
1637028300000|2021-11-16 02:05:00|198.61|195.81|198.85|196.05|198.85|196.05|198.61|195.81|0
1637028600000|2021-11-16 02:10:00|198.89|196.09|198.79|195.99|199.17|196.37|198.79|195.99|0
1637028900000|2021-11-16 02:15:00|198.89|196.09|199.35|196.55|199.35|196.55|198.89|196.09|0
1637029200000|2021-11-16 02:20:00|199.45|196.65|199.26|196.46|199.45|196.65|199.16|196.36|0
1637029500000|2021-11-16 02:25:00|199.35|196.55|199.16|196.36|199.35|196.55|199.16|196.36|0
1637029800000|2021-11-16 02:30:00|199.26|196.46|199.07|196.27|199.26|196.46|198.88|196.08|0
1637030100000|2021-11-16 02:35:00|199.16|196.36|199.16|196.36|199.44|196.64|198.97|196.17|0
1637030400000|2021-11-16 02:40:00|199.25|196.45|199.44|196.64|199.44|196.64|199.25|196.45|0
1637030700000|2021-11-16 02:45:00|199.34|196.54|199.62|196.82|199.72|196.92|199.25|196.45|0
1637031000000|2021-11-16 02:50:00|199.53|196.73|199.71|196.91|199.71|196.91|199.53|196.73|0
1637031300000|2021-11-16 02:55:00|199.62|196.82|199.52|196.72|199.62|196.82|199.52|196.72|0
1637031600000|2021-11-16 03:00:00|199.43|196.63|199.24|196.44|199.52|196.72|199.24|196.44|0
1637031900000|2021-11-16 03:05:00|199.15|196.35|199.24|196.44|199.24|196.44|199.05|196.25|0
1637032200000|2021-11-16 03:10:00|199.33|196.53|199.05|196.25|199.33|196.53|199.05|196.25|0
1637032500000|2021-11-16 03:15:00|199.14|196.34|199.05|196.25|199.24|196.44|199.05|196.25|0
1637032800000|2021-11-16 03:20:00|199.14|196.34|199.23|196.43|199.23|196.43|199.14|196.34|0
1637033100000|2021-11-16 03:25:00|199.14|196.34|199.23|196.43|199.33|196.53|199.14|196.34|0
1637033400000|2021-11-16 03:30:00|199.14|196.34|199.23|196.43|199.23|196.43|199.13|196.33|0
1637033700000|2021-11-16 03:35:00|199.28|196.48|199.41|196.61|199.46|196.66|199.23|196.43|0
1637034000000|2021-11-16 03:40:00|199.51|196.71|199.5|196.7|199.51|196.71|199.41|196.61|0
1637034300000|2021-11-16 03:45:00|199.6|196.8|199.69|196.89|199.69|196.89|199.5|196.7|0
1637034600000|2021-11-16 03:50:00|199.6|196.8|199.5|196.7|199.6|196.8|199.41|196.61|0
1637034900000|2021-11-16 03:55:00|199.59|196.79|199.5|196.7|199.59|196.79|199.41|196.61|0
1637035200000|2021-11-16 04:00:00|199.59|196.79|199.78|196.98|199.78|196.98|199.5|196.7|0
1637035500000|2021-11-16 04:05:00|199.87|197.07|199.87|197.07|200.06|197.26|199.78|196.98|0
1637035800000|2021-11-16 04:10:00|199.96|197.16|199.87|197.07|199.96|197.16|199.77|196.97|0
1637036100000|2021-11-16 04:15:00|199.96|197.16|200.05|197.25|200.05|197.25|199.87|197.07|0
1637036400000|2021-11-16 04:20:00|200.15|197.35|201.09|198.29|201.46|198.66|200.15|197.35|0
1637036700000|2021-11-16 04:25:00|201.18|198.38|201.27|198.47|201.46|198.66|201.18|198.38|0
1637037000000|2021-11-16 04:30:00|201.37|198.57|201.18|198.38|201.56|198.76|201.08|198.28|0
1637037300000|2021-11-16 04:35:00|201.27|198.47|200.89|198.09|201.27|198.47|200.89|198.09|0
1637037600000|2021-11-16 04:40:00|200.98|198.18|201.08|198.28|201.17|198.37|200.89|198.09|0
1637037900000|2021-11-16 04:45:00|201.17|198.37|201.17|198.37|201.26|198.46|201.08|198.28|0
1637038200000|2021-11-16 04:50:00|201.26|198.46|201.17|198.37|201.26|198.46|201.17|198.37|0
1637038500000|2021-11-16 04:55:00|201.26|198.46|201.35|198.55|201.64|198.84|201.26|198.46|0
1637038800000|2021-11-16 05:00:00|201.31|198.51|200.97|198.17|201.31|198.51|200.79|197.99|0
1637039100000|2021-11-16 05:05:00|200.93|198.13|200.97|198.17|201.16|198.36|200.88|198.08|0
1637039400000|2021-11-16 05:10:00|201.02|198.22|201.16|198.36|201.25|198.45|200.97|198.17|0
1637039700000|2021-11-16 05:15:00|201.25|198.45|201.63|198.83|201.63|198.83|201.16|198.36|0
1637040000000|2021-11-16 05:20:00|201.58|198.78|202.19|199.39|202.48|199.68|201.53|198.73|0
1637040300000|2021-11-16 05:25:00|202.29|199.49|202.29|199.49|202.67|199.87|202.1|199.3|0
1637040600000|2021-11-16 05:30:00|202.38|199.58|201.91|199.11|202.38|199.58|201.72|198.92|0
1637040900000|2021-11-16 05:35:00|202|199.2|201.62|198.82|202.09|199.29|201.62|198.82|0
1637041200000|2021-11-16 05:40:00|201.57|198.77|201.81|199.01|201.9|199.1|201.57|198.77|0
1637041500000|2021-11-16 05:45:00|201.76|198.96|201.99|199.19|201.99|199.19|201.62|198.82|0
1637041800000|2021-11-16 05:50:00|201.9|199.1|202.18|199.38|202.18|199.38|201.9|199.1|0
1637042100000|2021-11-16 05:55:00|202.28|199.48|201.99|199.19|202.28|199.48|201.99|199.19|0
1637042400000|2021-11-16 06:00:00|202.08|199.28|201.99|199.19|202.23|199.43|201.8|199|0
1637042700000|2021-11-16 06:05:00|202.08|199.28|201.89|199.09|202.08|199.28|201.89|199.09|0
1637043000000|2021-11-16 06:10:00|201.98|199.18|201.79|198.99|201.98|199.18|201.79|198.99|0
1637043300000|2021-11-16 06:15:00|201.6|198.8|202.08|199.28|202.08|199.28|201.51|198.71|0
1637043600000|2021-11-16 06:20:00|202.03|199.23|201.98|199.18|202.07|199.27|201.89|199.09|0
1637043900000|2021-11-16 06:25:00|202.03|199.23|202.64|199.84|202.64|199.84|202.03|199.23|0
1637044200000|2021-11-16 06:30:00|202.45|199.65|202.16|199.36|202.54|199.74|202.16|199.36|0
1637044500000|2021-11-16 06:35:00|202.26|199.46|202.26|199.46|202.35|199.55|202.16|199.36|0
1637044800000|2021-11-16 06:40:00|202.35|199.55|202.35|199.55|202.44|199.64|202.16|199.36|0
1637045100000|2021-11-16 06:45:00|202.4|199.6|202.25|199.45|202.4|199.6|202.06|199.26|0
1637045400000|2021-11-16 06:50:00|202.21|199.41|201.97|199.17|202.21|199.41|201.87|199.07|0
1637045700000|2021-11-16 06:55:00|202.06|199.26|201.77|198.97|202.06|199.26|201.77|198.97|0
1637046000000|2021-11-16 07:00:00|201.87|199.07|201.49|198.69|201.87|199.07|201.3|198.5|0
1637046300000|2021-11-16 07:05:00|201.58|198.78|201.49|198.69|201.68|198.88|201.49|198.69|0
1637046600000|2021-11-16 07:10:00|201.54|198.74|201.96|199.16|202.01|199.21|201.39|198.59|0
1637046900000|2021-11-16 07:15:00|202.05|199.25|201.39|198.59|202.05|199.25|201.29|198.49|0
1637047200000|2021-11-16 07:20:00|201.34|198.54|201.1|198.3|201.58|198.78|201.1|198.3|0
1637047500000|2021-11-16 07:25:00|201.2|198.4|201.48|198.68|201.48|198.68|201.2|198.4|0
1637047800000|2021-11-16 07:30:00|201.57|198.77|201.38|198.58|201.67|198.87|201.38|198.58|0
1637048100000|2021-11-16 07:35:00|201.34|198.54|201.19|198.39|201.57|198.77|201.19|198.39|0
1637048400000|2021-11-16 07:40:00|201.24|198.44|201.28|198.48|201.28|198.48|200.91|198.11|0
1637048700000|2021-11-16 07:45:00|201.19|198.39|201.19|198.39|201.24|198.44|201|198.2|0
1637049000000|2021-11-16 07:50:00|201.14|198.34|201.18|198.38|201.28|198.48|201.09|198.29|0
1637049300000|2021-11-16 07:55:00|201.28|198.48|201.37|198.57|201.56|198.76|201.18|198.38|0
1637049600000|2021-11-16 08:00:00|201.46|198.66|200.9|198.1|201.46|198.66|200.43|197.63|0
1637049900000|2021-11-16 08:05:00|200.75|198.35|201.17|198.77|201.36|198.96|200.6|198.2|0
1637050200000|2021-11-16 08:10:00|201.07|198.67|201.45|199.05|201.54|199.14|201.07|198.67|0
1637050500000|2021-11-16 08:15:00|201.54|199.14|201.31|198.91|201.54|199.14|201.07|198.67|0
1637050800000|2021-11-16 08:20:00|201.35|198.95|201.82|199.42|201.82|199.42|201.16|198.76|0
1637051100000|2021-11-16 08:25:00|201.73|199.33|201.91|199.51|201.92|199.52|201.44|199.04|0
1637051400000|2021-11-16 08:30:00|201.82|199.42|202.39|199.99|202.39|199.99|201.34|198.94|0
1637051700000|2021-11-16 08:35:00|202.29|199.89|203.62|201.22|203.81|201.41|202.2|199.8|0
1637052000000|2021-11-16 08:40:00|203.52|201.12|203.05|200.65|203.52|201.12|202.62|200.22|0
1637052300000|2021-11-16 08:45:00|203.14|200.74|203.14|200.74|203.28|200.88|202.76|200.36|0
1637052600000|2021-11-16 08:50:00|203.19|200.79|203.33|200.93|203.33|200.93|202.95|200.55|0
1637052900000|2021-11-16 08:55:00|203.42|201.02|203.18|200.78|203.52|201.12|202.85|200.45|0
1637053200000|2021-11-16 09:00:00|203.23|200.83|203.23|200.83|203.23|200.83|202.66|200.26|0
1637053500000|2021-11-16 09:05:00|203.13|200.73|202.84|200.44|203.23|200.83|202.8|200.4|0
1637053800000|2021-11-16 09:10:00|202.8|200.4|202.56|200.16|202.84|200.44|202.46|200.06|0
1637054100000|2021-11-16 09:15:00|202.46|200.06|202.75|200.35|202.84|200.44|202.46|200.06|0
1637054400000|2021-11-16 09:20:00|202.84|200.44|202.84|200.44|203.12|200.72|202.84|200.44|0
1637054700000|2021-11-16 09:25:00|202.93|200.53|202.74|200.34|202.93|200.53|202.65|200.25|0
1637055000000|2021-11-16 09:30:00|202.65|200.25|202.55|200.15|202.84|200.44|202.46|200.06|0
1637055300000|2021-11-16 09:35:00|202.64|200.24|202.74|200.34|202.83|200.43|202.45|200.05|0
1637055600000|2021-11-16 09:40:00|202.64|200.24|202.54|200.14|202.79|200.39|202.54|200.14|0
1637055900000|2021-11-16 09:45:00|202.45|200.05|202.26|199.86|202.54|200.14|202.16|199.76|0
1637056200000|2021-11-16 09:50:00|202.21|199.81|202.26|199.86|202.26|199.86|202.07|199.67|0
1637056500000|2021-11-16 09:55:00|202.16|199.76|201.87|199.47|202.16|199.76|201.59|199.19|0
1637056800000|2021-11-16 10:00:00|201.83|199.43|201.97|199.57|202.06|199.66|201.68|199.28|0
1637057100000|2021-11-16 10:05:00|201.92|199.52|202.34|199.94|202.39|199.99|201.92|199.52|0
1637057400000|2021-11-16 10:10:00|202.3|199.9|203.2|200.8|203.39|200.99|202.3|199.9|0
1637057700000|2021-11-16 10:15:00|203.29|200.89|203.77|201.37|203.96|201.56|203.29|200.89|0
1637058000000|2021-11-16 10:20:00|203.86|201.46|203.48|201.08|203.96|201.56|203.19|200.79|0
1637058300000|2021-11-16 10:25:00|203.38|200.98|203.29|200.89|203.86|201.46|203.29|200.89|0
1637058600000|2021-11-16 10:30:00|203.19|200.79|202.9|200.5|203.19|200.79|202.9|200.5|0
1637058900000|2021-11-16 10:35:00|202.81|200.41|202.81|200.41|203.05|200.65|202.71|200.31|0
1637059200000|2021-11-16 10:40:00|202.9|200.5|202.99|200.59|203.09|200.69|202.8|200.4|0
1637059500000|2021-11-16 10:45:00|203.09|200.69|202.9|200.5|203.09|200.69|202.52|200.12|0
1637059800000|2021-11-16 10:50:00|202.8|200.4|202.8|200.4|202.9|200.5|202.71|200.31|0
1637060100000|2021-11-16 10:55:00|202.7|200.3|202.8|200.4|202.89|200.49|202.61|200.21|0
1637060400000|2021-11-16 11:00:00|202.89|200.49|202.7|200.3|202.99|200.59|202.61|200.21|0
1637060700000|2021-11-16 11:05:00|202.8|200.4|202.51|200.11|202.89|200.49|202.41|200.01|0
1637061000000|2021-11-16 11:10:00|202.41|200.01|202.6|200.2|202.7|200.3|202.41|200.01|0
1637061300000|2021-11-16 11:15:00|202.51|200.11|202.31|199.91|202.6|200.2|202.22|199.82|0
1637061600000|2021-11-16 11:20:00|202.22|199.82|202.22|199.82|202.31|199.91|202.12|199.72|0
1637061900000|2021-11-16 11:25:00|202.12|199.72|201.55|199.15|202.12|199.72|201.46|199.06|0
1637062200000|2021-11-16 11:30:00|201.46|199.06|200.32|197.92|201.46|199.06|200.32|197.92|0
1637062500000|2021-11-16 11:35:00|200.42|198.02|200.51|198.11|200.7|198.3|200.23|197.83|0
1637062800000|2021-11-16 11:40:00|200.6|198.2|200.22|197.82|200.7|198.3|200.13|197.73|0
1637063100000|2021-11-16 11:45:00|200.13|197.73|199.94|197.54|200.13|197.73|199.61|197.21|0
1637063400000|2021-11-16 11:50:00|199.99|197.59|199.84|197.44|200.03|197.63|199.75|197.35|0
1637063700000|2021-11-16 11:55:00|199.66|197.26|199.47|197.07|199.66|197.26|199.19|196.79|0
1637064000000|2021-11-16 12:00:00|199.56|197.16|199.37|196.97|199.56|197.16|199.18|196.78|0
1637064300000|2021-11-16 12:05:00|199.28|196.88|199.27|196.87|199.37|196.97|199.18|196.78|0
1637064600000|2021-11-16 12:10:00|199.32|196.92|199.74|197.34|199.84|197.44|199.18|196.78|0
1637064900000|2021-11-16 12:15:00|199.83|197.43|199.74|197.34|200.02|197.62|199.51|197.11|0
1637065200000|2021-11-16 12:20:00|199.83|197.43|200.11|197.71|200.4|198|199.83|197.43|0
1637065500000|2021-11-16 12:25:00|200.02|197.62|200.2|197.8|200.3|197.9|200.02|197.62|0
1637065800000|2021-11-16 12:30:00|200.3|197.9|200.2|197.8|200.3|197.9|200.11|197.71|0
1637066100000|2021-11-16 12:35:00|200.3|197.9|200.29|197.89|200.48|198.08|200.29|197.89|0
1637066400000|2021-11-16 12:40:00|200.39|197.99|200.58|198.18|200.67|198.27|200.29|197.89|0
1637066700000|2021-11-16 12:45:00|200.57|198.17|200.76|198.36|200.86|198.46|200.48|198.08|0
1637067000000|2021-11-16 12:50:00|200.81|198.41|200.85|198.45|201.14|198.74|200.81|198.41|0
1637067300000|2021-11-16 12:55:00|200.95|198.55|200.57|198.17|200.95|198.55|200.57|198.17|0
1637067600000|2021-11-16 13:00:00|200.66|198.26|199.91|197.51|200.66|198.26|199.81|197.41|0
1637067900000|2021-11-16 13:05:00|200|197.6|199.81|197.41|200.09|197.69|199.81|197.41|0
1637068200000|2021-11-16 13:10:00|199.91|197.51|200.09|197.69|200.19|197.79|199.81|197.41|0
1637068500000|2021-11-16 13:15:00|200|197.6|200.09|197.69|200.18|197.78|199.9|197.5|0
1637068800000|2021-11-16 13:20:00|200|197.6|199.99|197.59|200.09|197.69|199.71|197.31|0
1637069100000|2021-11-16 13:25:00|199.9|197.5|199.8|197.4|200.18|197.78|199.8|197.4|0
1637069400000|2021-11-16 13:30:00|199.48|197.08|200.18|197.78|201.03|198.63|199.33|196.93|0
1637069700000|2021-11-16 13:35:00|200.08|197.68|198.86|196.46|200.18|197.78|198.58|196.18|0
1637070000000|2021-11-16 13:40:00|198.95|196.55|200.36|197.96|200.36|197.96|198.39|195.99|0
1637070300000|2021-11-16 13:45:00|200.27|197.87|200.55|198.15|201.68|199.28|200.27|197.87|0
1637070600000|2021-11-16 13:50:00|200.64|198.24|200.64|198.24|200.74|198.34|200.17|197.77|0
1637070900000|2021-11-16 13:55:00|200.73|198.33|200.83|198.43|200.92|198.52|200.17|197.77|0
1637071200000|2021-11-16 14:00:00|201.01|198.61|201.2|198.8|201.72|199.32|200.92|198.52|0
1637071500000|2021-11-16 14:05:00|201.3|198.9|201.39|198.99|201.48|199.08|200.92|198.52|0
1637071800000|2021-11-16 14:10:00|201.2|198.8|202.33|199.93|202.33|199.93|201.2|198.8|0
1637072100000|2021-11-16 14:15:00|202.43|200.03|202.33|199.93|202.71|200.31|202.14|199.74|0
1637072400000|2021-11-16 14:20:00|202.24|199.84|201.76|199.36|202.24|199.84|201.57|199.17|0
1637072700000|2021-11-16 14:25:00|201.67|199.27|201.76|199.36|202.23|199.83|201.66|199.26|0
1637073000000|2021-11-16 14:30:00|201.85|199.45|199.4|197|202.04|199.64|199.31|196.91|0
1637073300000|2021-11-16 14:35:00|199.31|196.91|197.58|195.18|199.31|196.91|196.23|193.83|0
1637073600000|2021-11-16 14:40:00|197.25|194.85|196.78|194.38|197.62|195.22|196.6|194.2|0
1637073900000|2021-11-16 14:45:00|196.69|194.29|195.67|193.27|196.78|194.38|195.39|192.99|0
1637074200000|2021-11-16 14:50:00|195.3|192.9|196.5|194.1|197.34|194.94|194.93|192.53|0
1637074500000|2021-11-16 14:55:00|196.31|193.91|196.77|194.37|197.15|194.75|196.13|193.73|0
1637074800000|2021-11-16 15:00:00|196.68|194.28|195.11|192.71|196.68|194.28|195.11|192.71|0
1637075100000|2021-11-16 15:05:00|195.01|192.61|195.94|193.54|196.68|194.28|195.01|192.61|0
1637075400000|2021-11-16 15:10:00|195.84|193.44|195.38|192.98|196.12|193.72|195.38|192.98|0
1637075700000|2021-11-16 15:15:00|195.29|192.89|196.12|193.72|196.4|194|194.82|192.42|0
1637076000000|2021-11-16 15:20:00|196.3|193.9|196.86|194.46|197.41|195.01|195.89|193.49|0
1637076300000|2021-11-16 15:25:00|197.04|194.64|198.16|195.76|198.16|195.76|196.67|194.27|0
1637076600000|2021-11-16 15:30:00|198.35|195.95|197.13|194.73|198.35|195.95|196.76|194.36|0
1637076900000|2021-11-16 15:35:00|197.04|194.64|197.13|194.73|197.5|195.1|196.48|194.08|0
1637077200000|2021-11-16 15:40:00|197.22|194.82|197.41|195.01|197.87|195.47|196.66|194.26|0
1637077500000|2021-11-16 15:45:00|197.31|194.91|197.59|195.19|198.24|195.84|197.22|194.82|0
1637077800000|2021-11-16 15:50:00|197.64|195.24|197.31|194.91|197.78|195.38|197.12|194.72|0
1637078100000|2021-11-16 15:55:00|197.22|194.82|197.12|194.72|197.77|195.37|197.03|194.63|0
1637078400000|2021-11-16 16:00:00|197.03|194.63|195.73|193.33|197.03|194.63|195.73|193.33|0
1637078700000|2021-11-16 16:05:00|195.63|193.23|195.17|192.77|195.82|193.42|195.17|192.77|0
1637079000000|2021-11-16 16:10:00|195.08|192.68|193.88|191.48|195.08|192.68|193.69|191.29|0
1637079300000|2021-11-16 16:15:00|193.79|191.39|192.59|190.19|193.79|191.39|192.41|190.01|0
1637079600000|2021-11-16 16:20:00|192.41|190.01|192.41|190.01|192.5|190.1|191.59|189.19|0
1637079900000|2021-11-16 16:25:00|192.46|190.06|195.66|193.26|196.34|193.94|191.77|189.37|0
1637080200000|2021-11-16 16:30:00|195.76|193.36|195.66|193.26|196.12|193.72|195.57|193.17|0
1637080500000|2021-11-16 16:35:00|195.57|193.17|195.57|193.17|195.66|193.26|194.93|192.53|0
1637080800000|2021-11-16 16:40:00|195.48|193.08|196.39|193.99|196.39|193.99|195.29|192.89|0
1637081100000|2021-11-16 16:45:00|196.3|193.9|196.57|194.17|196.57|194.17|196.11|193.71|0
1637081400000|2021-11-16 16:50:00|196.48|194.08|195.84|193.44|196.75|194.35|195.65|193.25|0
1637081700000|2021-11-16 16:55:00|195.88|193.48|195.93|193.53|196.02|193.62|195.65|193.25|0
1637082000000|2021-11-16 17:00:00|195.74|193.34|196.29|193.89|196.29|193.89|195.47|193.07|0
1637082300000|2021-11-16 17:05:00|196.2|193.8|196.29|193.89|196.47|194.07|195.92|193.52|0
1637082600000|2021-11-16 17:10:00|196.33|193.93|195.92|193.52|196.33|193.93|195.83|193.43|0
1637082900000|2021-11-16 17:15:00|195.83|193.43|195.46|193.06|195.92|193.52|195.28|192.88|0
1637083200000|2021-11-16 17:20:00|195.37|192.97|195.27|192.87|196.01|193.61|195.27|192.87|0
1637083500000|2021-11-16 17:25:00|195.37|192.97|196|193.6|196.1|193.7|195.37|192.97|0
1637083800000|2021-11-16 17:30:00|196.1|193.7|195.45|193.05|196.28|193.88|195.36|192.96|0
1637084100000|2021-11-16 17:35:00|195.54|193.14|195.54|193.14|195.64|193.24|195.18|192.78|0
1637084400000|2021-11-16 17:40:00|195.63|193.23|194.35|191.95|195.63|193.23|194.35|191.95|0
1637084700000|2021-11-16 17:45:00|194.45|192.05|194.72|192.32|194.9|192.5|194.08|191.68|0
1637085000000|2021-11-16 17:50:00|194.76|192.36|194.71|192.31|194.9|192.5|194.53|192.13|0
1637085300000|2021-11-16 17:55:00|194.81|192.41|194.8|192.4|195.08|192.68|194.67|192.27|0
1637085600000|2021-11-16 18:00:00|195.08|192.68|194.16|191.76|195.08|192.68|194.07|191.67|0
1637085900000|2021-11-16 18:05:00|194.07|191.67|194.07|191.67|194.53|192.13|193.98|191.58|0
1637086200000|2021-11-16 18:10:00|193.98|191.58|194.16|191.76|194.43|192.03|193.71|191.31|0
1637086500000|2021-11-16 18:15:00|194.25|191.85|194.43|192.03|194.52|192.12|193.61|191.21|0
1637086800000|2021-11-16 18:20:00|194.79|192.39|194.16|191.76|194.79|192.39|194.16|191.76|0
1637087100000|2021-11-16 18:25:00|194.25|191.85|194.43|192.03|194.52|192.12|194.15|191.75|0
1637087400000|2021-11-16 18:30:00|194.33|191.93|193.97|191.57|194.33|191.93|193.79|191.39|0
1637087700000|2021-11-16 18:35:00|193.88|191.48|193.79|191.39|194.24|191.84|193.69|191.29|0
1637088000000|2021-11-16 18:40:00|193.74|191.34|193.6|191.2|193.97|191.57|193.6|191.2|0
1637088300000|2021-11-16 18:45:00|193.56|191.16|193.6|191.2|193.87|191.47|193.42|191.02|0
1637088600000|2021-11-16 18:50:00|193.51|191.11|193.51|191.11|193.6|191.2|193.24|190.84|0
1637088900000|2021-11-16 18:55:00|193.42|191.02|193.32|190.92|193.6|191.2|193.23|190.83|0
1637089200000|2021-11-16 19:00:00|193.41|191.01|193.05|190.65|193.69|191.29|192.96|190.56|0
1637089500000|2021-11-16 19:05:00|193.14|190.74|193.23|190.83|193.41|191.01|193.05|190.65|0
1637089800000|2021-11-16 19:10:00|193.14|190.74|193.59|191.19|193.68|191.28|193.05|190.65|0
1637090100000|2021-11-16 19:15:00|193.68|191.28|193.95|191.55|194.4|192|193.68|191.28|0
1637090400000|2021-11-16 19:20:00|193.86|191.46|194.86|192.46|194.95|192.55|193.86|191.46|0
1637090700000|2021-11-16 19:25:00|194.77|192.37|194.22|191.82|194.86|192.46|194.13|191.73|0
1637091000000|2021-11-16 19:30:00|194.31|191.91|194.4|192|194.4|192|194.13|191.73|0
1637091300000|2021-11-16 19:35:00|194.31|191.91|194.67|192.27|194.76|192.36|194.12|191.72|0
1637091600000|2021-11-16 19:40:00|194.76|192.36|194.85|192.45|194.94|192.54|194.53|192.13|0
1637091900000|2021-11-16 19:45:00|194.94|192.54|195.12|192.72|195.3|192.9|194.71|192.31|0
1637092200000|2021-11-16 19:50:00|195.03|192.63|194.75|192.35|195.03|192.63|194.48|192.08|0
1637092500000|2021-11-16 19:55:00|194.71|192.31|195.02|192.62|195.12|192.72|194.66|192.26|0
1637092800000|2021-11-16 20:00:00|195.12|192.72|195.2|192.8|195.3|192.9|194.75|192.35|0
1637093100000|2021-11-16 20:05:00|195.3|192.9|195.57|193.17|195.66|193.26|195.2|192.8|0
1637093400000|2021-11-16 20:10:00|195.52|193.12|195.52|193.12|196.3|193.9|195.48|193.08|0
1637093700000|2021-11-16 20:15:00|195.47|193.07|195.56|193.16|196.02|193.62|195.2|192.8|0
1637094000000|2021-11-16 20:20:00|195.65|193.25|193.54|191.14|195.65|193.25|193.36|190.96|0
1637094300000|2021-11-16 20:25:00|193.45|191.05|193.63|191.23|193.91|191.51|193.36|190.96|0
1637094600000|2021-11-16 20:30:00|193.82|191.42|192.9|190.5|193.91|191.51|192.72|190.32|0
1637094900000|2021-11-16 20:35:00|192.99|190.59|193.54|191.14|193.63|191.23|192.67|190.27|0
1637095200000|2021-11-16 20:40:00|193.63|191.23|193.44|191.04|193.63|191.23|192.99|190.59|0
1637095500000|2021-11-16 20:45:00|193.63|191.23|195|192.6|195.09|192.69|193.35|190.95|0
1637095800000|2021-11-16 20:50:00|194.91|192.51|194.81|192.41|195.27|192.87|194.08|191.68|0
1637096100000|2021-11-16 20:55:00|194.9|192.5|195.73|193.33|196.28|193.88|194.44|192.04|0
1637096400000|2021-11-16 21:00:00|195.54|193.14|195.17|192.77|196.1|193.7|195.17|192.77|0
1637096700000|2021-11-16 21:05:00|195.08|192.68|195.17|192.77|195.26|192.86|194.71|192.31|0
1637097000000|2021-11-16 21:10:00|195.22|192.82|195.26|192.86|195.36|192.96|195.17|192.77|0
1637097300000|2021-11-16 21:15:00|195.37|192.57|194.82|192.02|195.55|192.75|194.82|192.02|0
1637097600000|2021-11-16 21:20:00|194.77|191.97|194.91|192.11|195.09|192.29|194.73|191.93|0
1637097900000|2021-11-16 21:25:00|195|192.2|194.9|192.1|195|192.2|194.9|192.1|0
1637098200000|2021-11-16 21:30:00|195|192.2|195.45|192.65|195.45|192.65|195|192.2|0
1637098500000|2021-11-16 21:35:00|195.36|192.56|195.36|192.56|195.41|192.61|195.27|192.47|0
1637098800000|2021-11-16 21:40:00|195.27|192.47|195.63|192.83|195.63|192.83|195.27|192.47|0
1637099100000|2021-11-16 21:45:00|195.73|192.93|196.09|193.29|196.09|193.29|195.72|192.92|0
1637099400000|2021-11-16 21:50:00|196|193.2|196|193.2|196.09|193.29|195.91|193.11|0
1637099700000|2021-11-16 21:55:00|195.9|193.1|195.86|193.06|196|193.2|195.81|193.01|0
1637100000000|2021-11-16 22:00:00|195.9|193.1|195.82|193.02|195.91|193.11|195.78|192.98|0
1637100300000|2021-11-16 22:05:00|195.8|193|195.84|193.04|195.87|193.07|195.8|193|0
1637100600000|2021-11-16 22:10:00|195.83|193.03|195.8|193|195.84|193.04|195.78|192.98|0
1637100900000|2021-11-16 22:15:00|195.79|192.99|195.78|192.98|195.92|193.12|195.76|192.96|0
1637101200000|2021-11-16 22:20:00|195.84|193.04|195.8|193|195.84|193.04|195.77|192.97|0
1637101500000|2021-11-16 22:25:00|195.78|192.98|195.78|192.98|195.82|193.02|195.78|192.98|0
1637101800000|2021-11-16 22:30:00|195.74|192.94|195.78|192.98|195.78|192.98|195.69|192.89|0
1637102100000|2021-11-16 22:35:00|195.84|193.04|195.83|193.03|195.84|193.04|195.82|193.02|0
1637102400000|2021-11-16 22:40:00|195.8|193|195.76|192.96|195.81|193.01|195.73|192.93|0
1637102700000|2021-11-16 22:45:00|195.69|192.89|195.72|192.92|195.77|192.97|195.67|192.87|0
1637103000000|2021-11-16 22:50:00|195.77|192.97|195.72|192.92|195.78|192.98|195.65|192.85|0
1637103300000|2021-11-16 22:55:00|195.73|192.93|195.74|192.94|195.76|192.96|195.7|192.9|0
1637103600000|2021-11-16 23:00:00|195.65|192.85|195.65|192.85|195.83|193.03|195.42|192.62|0
1637103900000|2021-11-16 23:05:00|195.6|192.8|195.69|192.89|195.87|193.07|195.6|192.8|0
1637104200000|2021-11-16 23:10:00|195.64|192.84|195.32|192.52|195.69|192.89|195.32|192.52|0
1637104500000|2021-11-16 23:15:00|195.5|192.7|196.42|193.62|196.42|193.62|195.5|192.7|0
1637104800000|2021-11-16 23:20:00|196.38|193.58|196.23|193.43|196.38|193.58|196.14|193.34|0
1637105100000|2021-11-16 23:25:00|196.33|193.53|195.86|193.06|196.33|193.53|195.86|193.06|0
1637105400000|2021-11-16 23:30:00|195.96|193.16|195.59|192.79|195.96|193.16|195.59|192.79|0
1637105700000|2021-11-16 23:35:00|195.68|192.88|195.22|192.42|195.68|192.88|195.22|192.42|0
1637106000000|2021-11-16 23:40:00|195.31|192.51|195.03|192.23|195.31|192.51|194.94|192.14|0
1637106300000|2021-11-16 23:45:00|194.94|192.14|194.66|191.86|194.94|192.14|194.66|191.86|0
1637106600000|2021-11-16 23:50:00|194.57|191.77|194.93|192.13|194.93|192.13|194.48|191.68|0
1637106900000|2021-11-16 23:55:00|194.84|192.04|194.84|192.04|194.93|192.13|194.8|192|0
1637107200000|2021-11-17 00:00:00|194.93|192.13|195.02|192.22|195.21|192.41|194.93|192.13|0
1637107500000|2021-11-17 00:05:00|194.98|192.18|194.74|191.94|194.98|192.18|194.56|191.76|0
1637107800000|2021-11-17 00:10:00|194.65|191.85|194.74|191.94|194.83|192.03|194.56|191.76|0
1637108100000|2021-11-17 00:15:00|194.83|192.03|194.65|191.85|195.02|192.22|194.56|191.76|0
1637108400000|2021-11-17 00:20:00|194.74|191.94|194.83|192.03|194.83|192.03|194.56|191.76|0
1637108700000|2021-11-17 00:25:00|194.92|192.12|195.29|192.49|195.47|192.67|194.88|192.08|0
1637109000000|2021-11-17 00:30:00|195.38|192.58|195.01|192.21|195.38|192.58|195.01|192.21|0
1637109300000|2021-11-17 00:35:00|195.1|192.3|195.01|192.21|195.19|192.39|194.82|192.02|0
1637109600000|2021-11-17 00:40:00|194.91|192.11|195.28|192.48|195.28|192.48|194.91|192.11|0
1637109900000|2021-11-17 00:45:00|195.19|192.39|195.55|192.75|195.55|192.75|195.19|192.39|0
1637110200000|2021-11-17 00:50:00|195.51|192.71|195.09|192.29|195.51|192.71|195.09|192.29|0
1637110500000|2021-11-17 00:55:00|195.18|192.38|195.09|192.29|195.37|192.57|195|192.2|0
1637110800000|2021-11-17 01:00:00|195.18|192.38|195.18|192.38|195.46|192.66|195|192.2|0
1637111100000|2021-11-17 01:05:00|195.27|192.47|195.36|192.56|195.45|192.65|195.18|192.38|0
1637111400000|2021-11-17 01:10:00|195.27|192.47|195.08|192.28|195.36|192.56|195.08|192.28|0
1637111700000|2021-11-17 01:15:00|195.17|192.37|194.9|192.1|195.17|192.37|194.9|192.1|0
1637112000000|2021-11-17 01:20:00|194.99|192.19|195.17|192.37|195.22|192.42|194.9|192.1|0
1637112300000|2021-11-17 01:25:00|195.26|192.46|195.08|192.28|195.26|192.46|194.99|192.19|0
1637112600000|2021-11-17 01:30:00|195.17|192.37|195.07|192.27|195.26|192.46|194.98|192.18|0
1637112900000|2021-11-17 01:35:00|194.98|192.18|195.62|192.82|195.62|192.82|194.89|192.09|0
1637113200000|2021-11-17 01:40:00|195.53|192.73|195.81|193.01|195.81|193.01|195.35|192.55|0
1637113500000|2021-11-17 01:45:00|195.8|193|195.53|192.73|195.8|193|195.43|192.63|0
1637113800000|2021-11-17 01:50:00|195.48|192.68|195.34|192.54|195.62|192.82|195.25|192.45|0
1637114100000|2021-11-17 01:55:00|195.25|192.45|195.43|192.63|195.43|192.63|195.25|192.45|0
1637114400000|2021-11-17 02:00:00|195.34|192.54|195.8|193|195.8|193|195.34|192.54|0
1637114700000|2021-11-17 02:05:00|195.89|193.09|195.61|192.81|195.89|193.09|195.61|192.81|0
1637115000000|2021-11-17 02:10:00|195.7|192.9|195.42|192.62|195.7|192.9|195.33|192.53|0
1637115300000|2021-11-17 02:15:00|195.38|192.58|195.33|192.53|195.51|192.71|195.33|192.53|0
1637115600000|2021-11-17 02:20:00|195.24|192.44|196.58|193.78|196.67|193.87|195.15|192.35|0
1637115900000|2021-11-17 02:25:00|196.67|193.87|196.67|193.87|196.76|193.96|196.67|193.87|0
1637116200000|2021-11-17 02:30:00|196.58|193.78|196.76|193.96|196.85|194.05|196.58|193.78|0
1637116500000|2021-11-17 02:35:00|196.72|193.92|196.81|194.01|196.85|194.05|196.67|193.87|0
1637116800000|2021-11-17 02:40:00|196.94|194.14|197.03|194.23|197.03|194.23|196.85|194.05|0
1637117100000|2021-11-17 02:45:00|196.99|194.19|196.85|194.05|197.03|194.23|196.85|194.05|0
1637117400000|2021-11-17 02:50:00|196.89|194.09|197.4|194.6|197.54|194.74|196.89|194.09|0
1637117700000|2021-11-17 02:55:00|197.3|194.5|197.4|194.6|197.4|194.6|197.3|194.5|0
1637118000000|2021-11-17 03:00:00|197.44|194.64|197.12|194.32|197.49|194.69|197.02|194.22|0
1637118300000|2021-11-17 03:05:00|197.07|194.27|197.21|194.41|197.3|194.5|197.02|194.22|0
1637118600000|2021-11-17 03:10:00|197.25|194.45|197.48|194.68|197.67|194.87|197.21|194.41|0
1637118900000|2021-11-17 03:15:00|197.57|194.77|197.76|194.96|197.85|195.05|197.48|194.68|0
1637119200000|2021-11-17 03:20:00|197.85|195.05|198.59|195.79|198.68|195.88|197.85|195.05|0
1637119500000|2021-11-17 03:25:00|198.68|195.88|198.4|195.6|198.77|195.97|198.31|195.51|0
1637119800000|2021-11-17 03:30:00|198.31|195.51|198.21|195.41|198.4|195.6|198.12|195.32|0
1637120100000|2021-11-17 03:35:00|198.3|195.5|198.39|195.59|198.49|195.69|198.21|195.41|0
1637120400000|2021-11-17 03:40:00|198.44|195.64|198.86|196.06|199.04|196.24|198.3|195.5|0
1637120700000|2021-11-17 03:45:00|199.04|196.24|199.04|196.24|199.23|196.43|199.04|196.24|0
1637121000000|2021-11-17 03:50:00|198.95|196.15|198.76|195.96|199.04|196.24|198.76|195.96|0
1637121300000|2021-11-17 03:55:00|198.66|195.86|198.76|195.96|198.85|196.05|198.66|195.86|0
1637121600000|2021-11-17 04:00:00|198.66|195.86|198.48|195.68|198.66|195.86|198.38|195.58|0
1637121900000|2021-11-17 04:05:00|198.38|195.58|198.47|195.67|198.57|195.77|198.38|195.58|0
1637122200000|2021-11-17 04:10:00|198.57|195.77|198.1|195.3|198.57|195.77|198.01|195.21|0
1637122500000|2021-11-17 04:15:00|198.01|195.21|198.01|195.21|198.1|195.3|198.01|195.21|0
1637122800000|2021-11-17 04:20:00|198.1|195.3|198.28|195.48|198.28|195.48|198.01|195.21|0
1637123100000|2021-11-17 04:25:00|198.19|195.39|198.19|195.39|198.28|195.48|198.19|195.39|0
1637123400000|2021-11-17 04:30:00|198.28|195.48|198.37|195.57|198.46|195.66|198.28|195.48|0
1637123700000|2021-11-17 04:35:00|198.46|195.66|198.28|195.48|198.46|195.66|198.23|195.43|0
1637124000000|2021-11-17 04:40:00|198.18|195.38|198.18|195.38|198.27|195.47|198.09|195.29|0
1637124300000|2021-11-17 04:45:00|198.09|195.29|198.09|195.29|198.09|195.29|197.99|195.19|0
1637124600000|2021-11-17 04:50:00|197.81|195.01|197.71|194.91|197.9|195.1|197.71|194.91|0
1637124900000|2021-11-17 04:55:00|197.62|194.82|197.8|195|197.9|195.1|197.62|194.82|0
1637125200000|2021-11-17 05:00:00|197.71|194.91|197.62|194.82|197.71|194.91|197.34|194.54|0
1637125500000|2021-11-17 05:05:00|197.53|194.73|197.43|194.63|197.53|194.73|197.34|194.54|0
1637125800000|2021-11-17 05:10:00|197.34|194.54|197.61|194.81|197.61|194.81|197.34|194.54|0
1637126100000|2021-11-17 05:15:00|197.52|194.72|197.8|195|197.8|195|197.52|194.72|0
1637126400000|2021-11-17 05:20:00|197.75|194.95|197.79|194.99|197.89|195.09|197.61|194.81|0
1637126700000|2021-11-17 05:25:00|197.98|195.18|198.16|195.36|198.16|195.36|197.98|195.18|0
1637127000000|2021-11-17 05:30:00|198.07|195.27|197.7|194.9|198.07|195.27|197.6|194.8|0
1637127300000|2021-11-17 05:35:00|197.65|194.85|197.33|194.53|197.65|194.85|197.05|194.25|0
1637127600000|2021-11-17 05:40:00|197.32|194.52|197.42|194.62|197.51|194.71|197.23|194.43|0
1637127900000|2021-11-17 05:45:00|197.51|194.71|197.69|194.89|197.78|194.98|197.51|194.71|0
1637128200000|2021-11-17 05:50:00|197.78|194.98|197.69|194.89|197.78|194.98|197.6|194.8|0
1637128500000|2021-11-17 05:55:00|197.78|194.98|198.06|195.26|198.06|195.26|197.41|194.61|0
1637128800000|2021-11-17 06:00:00|198.15|195.35|197.96|195.16|198.15|195.35|197.87|195.07|0
1637129100000|2021-11-17 06:05:00|197.87|195.07|198.14|195.34|198.15|195.35|197.87|195.07|0
1637129400000|2021-11-17 06:10:00|198.19|195.39|198.05|195.25|198.33|195.53|198.05|195.25|0
1637129700000|2021-11-17 06:15:00|198.14|195.34|197.77|194.97|198.23|195.43|197.77|194.97|0
1637130000000|2021-11-17 06:20:00|197.68|194.88|197.49|194.69|197.86|195.06|197.49|194.69|0
1637130300000|2021-11-17 06:25:00|197.4|194.6|197.12|194.32|197.58|194.78|197.12|194.32|0
1637130600000|2021-11-17 06:30:00|197.21|194.41|197.3|194.5|197.3|194.5|197.12|194.32|0
1637130900000|2021-11-17 06:35:00|197.26|194.46|197.11|194.31|197.3|194.5|197.02|194.22|0
1637131200000|2021-11-17 06:40:00|197.21|194.41|197.39|194.59|197.48|194.68|197.11|194.31|0
1637131500000|2021-11-17 06:45:00|197.3|194.5|197.39|194.59|197.48|194.68|197.3|194.5|0
1637131800000|2021-11-17 06:50:00|197.34|194.54|197.29|194.49|197.39|194.59|197.2|194.4|0
1637132100000|2021-11-17 06:55:00|197.2|194.4|197.48|194.68|197.48|194.68|197.2|194.4|0
1637132400000|2021-11-17 07:00:00|197.38|194.58|197.38|194.58|197.43|194.63|197.24|194.44|0
1637132700000|2021-11-17 07:05:00|197.34|194.54|197.66|194.86|197.66|194.86|197.2|194.4|0
1637133000000|2021-11-17 07:10:00|197.75|194.95|198.12|195.32|198.12|195.32|197.65|194.85|0
1637133300000|2021-11-17 07:15:00|198.02|195.22|198.02|195.22|198.21|195.41|197.89|195.09|0
1637133600000|2021-11-17 07:20:00|198.07|195.27|197.83|195.03|198.11|195.31|197.83|195.03|0
1637133900000|2021-11-17 07:25:00|197.93|195.13|197.55|194.75|197.97|195.17|197.55|194.75|0
1637134200000|2021-11-17 07:30:00|197.65|194.85|197.37|194.57|197.65|194.85|197.37|194.57|0
1637134500000|2021-11-17 07:35:00|197.28|194.48|197.37|194.57|197.37|194.57|197.18|194.38|0
1637134800000|2021-11-17 07:40:00|197.46|194.66|197.46|194.66|197.6|194.8|197.36|194.56|0
1637135100000|2021-11-17 07:45:00|197.45|194.65|197.36|194.56|197.55|194.75|197.27|194.47|0
1637135400000|2021-11-17 07:50:00|197.27|194.47|196.99|194.19|197.36|194.56|196.81|194.01|0
1637135700000|2021-11-17 07:55:00|197.04|194.24|196.67|193.87|197.08|194.28|196.44|193.64|0
1637136000000|2021-11-17 08:00:00|196.53|193.73|197.29|194.49|197.66|194.86|195.76|192.96|0
1637136300000|2021-11-17 08:05:00|197.09|194.69|196.9|194.5|197.27|194.87|196.81|194.41|0
1637136600000|2021-11-17 08:10:00|196.99|194.59|196.62|194.22|196.99|194.59|196.35|193.95|0
1637136900000|2021-11-17 08:15:00|196.58|194.18|196.62|194.22|196.62|194.22|196.26|193.86|0
1637137200000|2021-11-17 08:20:00|196.53|194.13|196.16|193.76|196.62|194.22|196.16|193.76|0
1637137500000|2021-11-17 08:25:00|196.07|193.67|196.07|193.67|196.16|193.76|195.79|193.39|0
1637137800000|2021-11-17 08:30:00|196.16|193.76|196.43|194.03|196.62|194.22|196.07|193.67|0
1637138100000|2021-11-17 08:35:00|196.52|194.12|196.25|193.85|196.52|194.12|196.06|193.66|0
1637138400000|2021-11-17 08:40:00|196.34|193.94|195.97|193.57|196.34|193.94|195.88|193.48|0
1637138700000|2021-11-17 08:45:00|195.88|193.48|196.15|193.75|196.24|193.84|195.69|193.29|0
1637139000000|2021-11-17 08:50:00|196.2|193.8|196.15|193.75|196.24|193.84|196.06|193.66|0
1637139300000|2021-11-17 08:55:00|196.05|193.65|196.1|193.7|196.15|193.75|196.05|193.65|0
1637139600000|2021-11-17 09:00:00|196.05|193.65|196.14|193.74|196.24|193.84|196.05|193.65|0
1637139900000|2021-11-17 09:05:00|196.05|193.65|196.6|194.2|196.6|194.2|196.05|193.65|0
1637140200000|2021-11-17 09:10:00|196.51|194.11|196.69|194.29|196.78|194.38|196.51|194.11|0
1637140500000|2021-11-17 09:15:00|196.78|194.38|196.87|194.47|196.87|194.47|196.69|194.29|0
1637140800000|2021-11-17 09:20:00|196.96|194.56|196.87|194.47|196.96|194.56|196.78|194.38|0
1637141100000|2021-11-17 09:25:00|196.96|194.56|197.05|194.65|197.05|194.65|196.87|194.47|0
1637141400000|2021-11-17 09:30:00|197.23|194.83|197.33|194.93|197.42|195.02|197.23|194.83|0
1637141700000|2021-11-17 09:35:00|197.42|195.02|197.97|195.57|197.97|195.57|197.32|194.92|0
1637142000000|2021-11-17 09:40:00|198.06|195.66|197.87|195.47|198.06|195.66|197.69|195.29|0
1637142300000|2021-11-17 09:45:00|197.78|195.38|197.69|195.29|197.78|195.38|197.6|195.2|0
1637142600000|2021-11-17 09:50:00|197.78|195.38|197.96|195.56|197.96|195.56|197.69|195.29|0
1637142900000|2021-11-17 09:55:00|197.87|195.47|197.87|195.47|197.96|195.56|197.87|195.47|0
1637143200000|2021-11-17 10:00:00|197.82|195.42|197.59|195.19|197.87|195.47|197.5|195.1|0
1637143500000|2021-11-17 10:05:00|197.68|195.28|197.86|195.46|197.86|195.46|197.59|195.19|0
1637143800000|2021-11-17 10:10:00|197.96|195.56|197.95|195.55|198.05|195.65|197.86|195.46|0
1637144100000|2021-11-17 10:15:00|198.05|195.65|197.86|195.46|198.14|195.74|197.86|195.46|0
1637144400000|2021-11-17 10:20:00|197.95|195.55|198.23|195.83|198.23|195.83|197.67|195.27|0
1637144700000|2021-11-17 10:25:00|198.13|195.73|197.95|195.55|198.23|195.83|197.85|195.45|0
1637145000000|2021-11-17 10:30:00|197.9|195.5|197.85|195.45|198.13|195.73|197.85|195.45|0
1637145300000|2021-11-17 10:35:00|197.94|195.54|198.04|195.64|198.04|195.64|197.94|195.54|0
1637145600000|2021-11-17 10:40:00|198.13|195.73|197.85|195.45|198.13|195.73|197.76|195.36|0
1637145900000|2021-11-17 10:45:00|197.76|195.36|197.85|195.45|197.85|195.45|197.75|195.35|0
1637146200000|2021-11-17 10:50:00|197.8|195.4|197.94|195.54|197.94|195.54|197.71|195.31|0
1637146500000|2021-11-17 10:55:00|197.84|195.44|198.12|195.72|198.26|195.86|197.84|195.44|0
1637146800000|2021-11-17 11:00:00|198.03|195.63|198.39|195.99|198.39|195.99|198.03|195.63|0
1637147100000|2021-11-17 11:05:00|198.3|195.9|198.02|195.62|198.49|196.09|198.02|195.62|0
1637147400000|2021-11-17 11:10:00|197.98|195.58|197.93|195.53|198.02|195.62|197.93|195.53|0
1637147700000|2021-11-17 11:15:00|198.02|195.62|197.93|195.53|198.11|195.71|197.93|195.53|0
1637148000000|2021-11-17 11:20:00|197.92|195.52|197.92|195.52|198.02|195.62|197.74|195.34|0
1637148300000|2021-11-17 11:25:00|197.83|195.43|197.64|195.24|197.83|195.43|197.64|195.24|0
1637148600000|2021-11-17 11:30:00|197.55|195.15|197.64|195.24|197.69|195.29|197.46|195.06|0
1637148900000|2021-11-17 11:35:00|197.6|195.2|197.82|195.42|197.92|195.52|197.6|195.2|0
1637149200000|2021-11-17 11:40:00|197.73|195.33|198.1|195.7|198.1|195.7|197.73|195.33|0
1637149500000|2021-11-17 11:45:00|198.01|195.61|198.47|196.07|198.52|196.12|198.01|195.61|0
1637149800000|2021-11-17 11:50:00|198.42|196.02|198.19|195.79|198.56|196.16|198.19|195.79|0
1637150100000|2021-11-17 11:55:00|198.28|195.88|197.72|195.32|198.28|195.88|197.72|195.32|0
1637150400000|2021-11-17 12:00:00|197.63|195.23|197.17|194.77|197.72|195.32|197.08|194.68|0
1637150700000|2021-11-17 12:05:00|197.21|194.81|197.26|194.86|197.35|194.95|197.07|194.67|0
1637151000000|2021-11-17 12:10:00|197.17|194.77|197.44|195.04|197.44|195.04|197.17|194.77|0
1637151300000|2021-11-17 12:15:00|197.53|195.13|197.16|194.76|197.62|195.22|197.07|194.67|0
1637151600000|2021-11-17 12:20:00|197.12|194.72|197.07|194.67|197.25|194.85|197.07|194.67|0
1637151900000|2021-11-17 12:25:00|197.16|194.76|196.97|194.57|197.3|194.9|196.88|194.48|0
1637152200000|2021-11-17 12:30:00|197.02|194.62|196.88|194.48|197.06|194.66|196.88|194.48|0
1637152500000|2021-11-17 12:35:00|196.97|194.57|197.15|194.75|197.24|194.84|196.97|194.57|0
1637152800000|2021-11-17 12:40:00|197.2|194.8|197.24|194.84|197.34|194.94|197.15|194.75|0
1637153100000|2021-11-17 12:45:00|197.33|194.93|197.52|195.12|197.52|195.12|197.24|194.84|0
1637153400000|2021-11-17 12:50:00|197.61|195.21|197.7|195.3|197.7|195.3|197.42|195.02|0
1637153700000|2021-11-17 12:55:00|197.79|195.39|197.97|195.57|197.97|195.57|197.7|195.3|0
1637154000000|2021-11-17 13:00:00|197.93|195.53|198.71|196.31|198.71|196.31|197.93|195.53|0
1637154300000|2021-11-17 13:05:00|198.62|196.22|198.8|196.4|199.08|196.68|198.53|196.13|0
1637154600000|2021-11-17 13:10:00|198.71|196.31|199.69|197.29|200.01|197.61|198.67|196.27|0
1637154900000|2021-11-17 13:15:00|199.73|197.33|199.45|197.05|199.82|197.42|199.36|196.96|0
1637155200000|2021-11-17 13:20:00|199.4|197|198.7|196.3|199.54|197.14|198.61|196.21|0
1637155500000|2021-11-17 13:25:00|198.61|196.21|198.33|195.93|198.7|196.3|198.33|195.93|0
1637155800000|2021-11-17 13:30:00|198.29|195.89|198.42|196.02|198.51|196.11|198.05|195.65|0
1637156100000|2021-11-17 13:35:00|198.33|195.93|198.6|196.2|198.7|196.3|198.14|195.74|0
1637156400000|2021-11-17 13:40:00|198.51|196.11|198.88|196.48|198.88|196.48|198.33|195.93|0
1637156700000|2021-11-17 13:45:00|198.79|196.39|198.97|196.57|199.11|196.71|198.69|196.29|0
1637157000000|2021-11-17 13:50:00|198.88|196.48|198.78|196.38|198.93|196.53|198.6|196.2|0
1637157300000|2021-11-17 13:55:00|198.69|196.29|198.78|196.38|198.78|196.38|198.41|196.01|0
1637157600000|2021-11-17 14:00:00|198.69|196.29|198.96|196.56|198.96|196.56|198.59|196.19|0
1637157900000|2021-11-17 14:05:00|198.87|196.47|198.87|196.47|198.96|196.56|198.69|196.29|0
1637158200000|2021-11-17 14:10:00|198.78|196.38|198.4|196|198.87|196.47|198.4|196|0
1637158500000|2021-11-17 14:15:00|198.36|195.96|198.31|195.91|198.4|196|198.17|195.77|0
1637158800000|2021-11-17 14:20:00|198.4|196|198.12|195.72|198.4|196|198.03|195.63|0
1637159100000|2021-11-17 14:25:00|198.21|195.81|197.84|195.44|198.4|196|197.84|195.44|0
1637159400000|2021-11-17 14:30:00|197.66|195.26|199.51|197.11|199.79|197.39|197.66|195.26|0
1637159700000|2021-11-17 14:35:00|199.6|197.2|200.25|197.85|200.91|198.51|199.51|197.11|0
1637160000000|2021-11-17 14:40:00|200.16|197.76|199.78|197.38|200.9|198.5|199.6|197.2|0
1637160300000|2021-11-17 14:45:00|199.88|197.48|200.9|198.5|200.9|198.5|199.13|196.73|0
1637160600000|2021-11-17 14:50:00|200.99|198.59|200.22|197.82|202.96|200.56|200.13|197.73|0
1637160900000|2021-11-17 14:55:00|204.36|201.96|204.27|201.87|205.02|202.62|203.89|201.49|0
1637161200000|2021-11-17 15:00:00|204.46|202.06|202.76|200.36|204.93|202.53|202.67|200.27|0
1637161500000|2021-11-17 15:05:00|202.85|200.45|203.13|200.73|203.6|201.2|202.48|200.08|0
1637161800000|2021-11-17 15:10:00|203.04|200.64|202.1|199.7|203.04|200.64|202.1|199.7|0
1637162100000|2021-11-17 15:15:00|202.01|199.61|203.32|200.92|203.41|201.01|202.01|199.61|0
1637162400000|2021-11-17 15:20:00|203.22|200.82|203.32|200.92|203.88|201.48|203.13|200.73|0
1637162700000|2021-11-17 15:25:00|203.22|200.82|203.13|200.73|203.22|200.82|202.28|199.88|0
1637163000000|2021-11-17 15:30:00|202.94|200.54|201.91|199.51|203.31|200.91|201.81|199.41|0
1637163300000|2021-11-17 15:35:00|202|199.6|200.32|197.92|202|199.6|200.14|197.74|0
1637163600000|2021-11-17 15:40:00|200.04|197.64|200.97|198.57|201.25|198.85|200.04|197.64|0
1637163900000|2021-11-17 15:45:00|200.78|198.38|201.34|198.94|201.53|199.13|200.13|197.73|0
1637164200000|2021-11-17 15:50:00|201.43|199.03|201.32|198.92|203.13|200.73|201.06|198.66|0
1637164500000|2021-11-17 15:55:00|201.22|198.82|200.57|198.17|201.41|199.01|200.57|198.17|0
1637164800000|2021-11-17 16:00:00|200.66|198.26|200.85|198.45|201.13|198.73|200.38|197.98|0
1637165100000|2021-11-17 16:05:00|200.9|198.5|200.38|197.98|200.9|198.5|200.1|197.7|0
1637165400000|2021-11-17 16:10:00|200.47|198.07|200.56|198.16|200.75|198.35|200.28|197.88|0
1637165700000|2021-11-17 16:15:00|200.66|198.26|200.56|198.16|200.93|198.53|200.28|197.88|0
1637166000000|2021-11-17 16:20:00|200.75|198.35|201.68|199.28|201.77|199.37|200.1|197.7|0
1637166300000|2021-11-17 16:25:00|201.58|199.18|200.93|198.53|201.86|199.46|200.84|198.44|0
1637166600000|2021-11-17 16:30:00|201.12|198.72|200.93|198.53|201.3|198.9|200.74|198.34|0
1637166900000|2021-11-17 16:35:00|201.02|198.62|200.55|198.15|201.3|198.9|200.46|198.06|0
1637167200000|2021-11-17 16:40:00|200.46|198.06|200.27|197.87|200.55|198.15|199.71|197.31|0
1637167500000|2021-11-17 16:45:00|200.36|197.96|199.62|197.22|200.46|198.06|199.53|197.13|0
1637167800000|2021-11-17 16:50:00|199.53|197.13|199.34|196.94|200.08|197.68|199.34|196.94|0
1637168100000|2021-11-17 16:55:00|199.24|196.84|198.41|196.01|199.43|197.03|198.13|195.73|0
1637168400000|2021-11-17 17:00:00|198.32|195.92|198.87|196.47|199.15|196.75|198.04|195.64|0
1637168700000|2021-11-17 17:05:00|198.96|196.56|200.35|197.95|200.82|198.42|198.96|196.56|0
1637169000000|2021-11-17 17:10:00|200.54|198.14|200.82|198.42|200.82|198.42|200.17|197.77|0
1637169300000|2021-11-17 17:15:00|200.72|198.32|201.56|199.16|201.56|199.16|200.54|198.14|0
1637169600000|2021-11-17 17:20:00|201.65|199.25|202.21|199.81|202.31|199.91|201.09|198.69|0
1637169900000|2021-11-17 17:25:00|202.12|199.72|203.43|201.03|203.43|201.03|201.84|199.44|0
1637170200000|2021-11-17 17:30:00|203.53|201.13|202.49|200.09|203.62|201.22|202.49|200.09|0
1637170500000|2021-11-17 17:35:00|202.58|200.18|201.27|198.87|202.58|200.18|201.27|198.87|0
1637170800000|2021-11-17 17:40:00|201.36|198.96|201.83|199.43|202.67|200.27|201.18|198.78|0
1637171100000|2021-11-17 17:45:00|202.11|199.71|201.83|199.43|202.58|200.18|201.64|199.24|0
1637171400000|2021-11-17 17:50:00|201.88|199.48|202.48|200.08|202.86|200.46|201.83|199.43|0
1637171700000|2021-11-17 17:55:00|202.57|200.17|202.1|199.7|203.09|200.69|202.01|199.61|0
1637172000000|2021-11-17 18:00:00|202.01|199.61|201.73|199.33|202.67|200.27|201.45|199.05|0
1637172300000|2021-11-17 18:05:00|201.63|199.23|201.44|199.04|201.82|199.42|200.61|198.21|0
1637172600000|2021-11-17 18:10:00|201.35|198.95|201.35|198.95|202.29|199.89|201.16|198.76|0
1637172900000|2021-11-17 18:15:00|201.44|199.04|201.68|199.28|202.28|199.88|201.44|199.04|0
1637173200000|2021-11-17 18:20:00|201.72|199.32|200.97|198.57|202.14|199.74|200.88|198.48|0
1637173500000|2021-11-17 18:25:00|201.06|198.66|200.88|198.48|201.06|198.66|200.6|198.2|0
1637173800000|2021-11-17 18:30:00|200.78|198.38|201.06|198.66|201.44|199.04|200.69|198.29|0
1637174100000|2021-11-17 18:35:00|200.97|198.57|200.59|198.19|201.34|198.94|200.5|198.1|0
1637174400000|2021-11-17 18:40:00|200.69|198.29|200.12|197.72|200.96|198.56|200.03|197.63|0
1637174700000|2021-11-17 18:45:00|200.03|197.63|200.87|198.47|200.87|198.47|200.03|197.63|0
1637175000000|2021-11-17 18:50:00|200.77|198.37|200.12|197.72|200.87|198.47|200.03|197.63|0
1637175300000|2021-11-17 18:55:00|200.08|197.68|199.75|197.35|200.31|197.91|199.56|197.16|0
1637175600000|2021-11-17 19:00:00|199.7|197.3|199.93|197.53|200.4|198|199.65|197.25|0
1637175900000|2021-11-17 19:05:00|200.02|197.62|200.21|197.81|200.3|197.9|199.89|197.49|0
1637176200000|2021-11-17 19:10:00|200.11|197.71|200.58|198.18|200.86|198.46|200.11|197.71|0
1637176500000|2021-11-17 19:15:00|200.67|198.27|201.23|198.83|201.79|199.39|200.3|197.9|0
1637176800000|2021-11-17 19:20:00|201.32|198.92|202.16|199.76|202.44|200.04|201.32|198.92|0
1637177100000|2021-11-17 19:25:00|202.07|199.67|201.78|199.38|202.44|200.04|201.5|199.1|0
1637177400000|2021-11-17 19:30:00|202.06|199.66|202.44|200.04|202.44|200.04|201.6|199.2|0
1637177700000|2021-11-17 19:35:00|202.34|199.94|201.97|199.57|202.44|200.04|201.59|199.19|0
1637178000000|2021-11-17 19:40:00|201.87|199.47|201.4|199|201.97|199.57|201.31|198.91|0
1637178300000|2021-11-17 19:45:00|201.5|199.1|200.65|198.25|201.5|199.1|200.65|198.25|0
1637178600000|2021-11-17 19:50:00|200.7|198.3|201.21|198.81|201.4|199|200.47|198.07|0
1637178900000|2021-11-17 19:55:00|201.12|198.72|200.56|198.16|201.3|198.9|200.46|198.06|0
1637179200000|2021-11-17 20:00:00|200.46|198.06|203.21|200.81|203.21|200.81|200.37|197.97|0
1637179500000|2021-11-17 20:05:00|203.12|200.72|203.11|200.71|203.68|201.28|202.79|200.39|0
1637179800000|2021-11-17 20:10:00|203.21|200.81|202.92|200.52|203.21|200.81|202.83|200.43|0
1637180100000|2021-11-17 20:15:00|202.83|200.43|202.55|200.15|202.83|200.43|201.43|199.03|0
1637180400000|2021-11-17 20:20:00|202.45|200.05|203.85|201.45|204.22|201.82|201.99|199.59|0
1637180700000|2021-11-17 20:25:00|203.75|201.35|204.31|201.91|204.41|202.01|203.57|201.17|0
1637181000000|2021-11-17 20:30:00|204.22|201.82|204.03|201.63|204.69|202.29|203.94|201.54|0
1637181300000|2021-11-17 20:35:00|203.94|201.54|203.75|201.35|204.22|201.82|203.38|200.98|0
1637181600000|2021-11-17 20:40:00|203.7|201.3|203.89|201.49|204.4|202|203.56|201.16|0
1637181900000|2021-11-17 20:45:00|204.03|201.63|203.74|201.34|204.12|201.72|202.91|200.51|0
1637182200000|2021-11-17 20:50:00|203.84|201.44|204.49|202.09|204.49|202.09|203.56|201.16|0
1637182500000|2021-11-17 20:55:00|204.58|202.18|205.14|202.74|205.61|203.21|204.39|201.99|0
1637182800000|2021-11-17 21:00:00|205.05|202.65|205.7|203.3|205.89|203.49|205.05|202.65|0
1637183100000|2021-11-17 21:05:00|205.61|203.21|206.64|204.24|206.64|204.24|205.51|203.11|0
1637183400000|2021-11-17 21:10:00|206.55|204.15|205.6|203.2|206.55|204.15|205.32|202.92|0
1637183700000|2021-11-17 21:15:00|205.99|203.19|205.9|203.1|206.27|203.47|205.9|203.1|0
1637184000000|2021-11-17 21:20:00|205.8|203|205.99|203.19|206.08|203.28|205.52|202.72|0
1637184300000|2021-11-17 21:25:00|205.89|203.09|205.89|203.09|206.08|203.28|205.8|203|0
1637184600000|2021-11-17 21:30:00|205.99|203.19|205.98|203.18|205.99|203.19|205.89|203.09|0
1637184900000|2021-11-17 21:35:00|205.89|203.09|205.65|202.85|205.98|203.18|205.65|202.85|0
1637185200000|2021-11-17 21:40:00|205.7|202.9|205.7|202.9|205.79|202.99|205.6|202.8|0
1637185500000|2021-11-17 21:45:00|205.69|202.89|206.27|203.47|206.28|203.48|205.6|202.8|0
1637185800000|2021-11-17 21:50:00|206.37|203.57|206.46|203.66|206.46|203.66|206.37|203.57|0
1637186100000|2021-11-17 21:55:00|206.37|203.57|206.34|203.54|206.46|203.66|206.32|203.52|0
1637186400000|2021-11-17 22:00:00|206.37|203.57|206.37|203.57|206.38|203.58|206.37|203.57|0
1637186700000|2021-11-17 22:05:00|206.34|203.54|206.28|203.48|206.38|203.58|206.28|203.48|0
1637187000000|2021-11-17 22:10:00|206.34|203.54|206.42|203.62|206.43|203.63|206.28|203.48|0
1637187300000|2021-11-17 22:15:00|206.36|203.56|206.4|203.6|206.4|203.6|206.27|203.47|0
1637187600000|2021-11-17 22:20:00|206.42|203.62|206.43|203.63|206.44|203.64|206.4|203.6|0
1637187900000|2021-11-17 22:25:00|206.44|203.64|206.41|203.61|206.52|203.72|206.41|203.61|0
1637188200000|2021-11-17 22:30:00|206.4|203.6|206.42|203.62|206.42|203.62|206.4|203.6|0
1637188500000|2021-11-17 22:35:00|206.44|203.64|206.44|203.64|206.44|203.64|206.44|203.64|0
1637188800000|2021-11-17 22:40:00|206.43|203.63|206.43|203.63|206.43|203.63|206.43|203.63|0
1637189100000|2021-11-17 22:45:00|206.42|203.62|206.48|203.68|206.55|203.75|206.42|203.62|0
1637189400000|2021-11-17 22:50:00|206.5|203.7|206.46|203.66|206.5|203.7|206.4|203.6|0
1637189700000|2021-11-17 22:55:00|206.54|203.74|206.55|203.75|206.55|203.75|206.48|203.68|0
1637190000000|2021-11-17 23:00:00|206.29|203.49|205.77|202.97|206.29|203.49|205.73|202.93|0
1637190300000|2021-11-17 23:05:00|205.87|203.07|206.15|203.35|206.15|203.35|205.77|202.97|0
1637190600000|2021-11-17 23:10:00|206.05|203.25|206.61|203.81|206.61|203.81|206.05|203.25|0
1637190900000|2021-11-17 23:15:00|206.42|203.62|206.23|203.43|206.61|203.81|206.23|203.43|0
1637191200000|2021-11-17 23:20:00|206.14|203.34|206.33|203.53|206.42|203.62|206.05|203.25|0
1637191500000|2021-11-17 23:25:00|206.42|203.62|205.76|202.96|206.42|203.62|205.67|202.87|0
1637191800000|2021-11-17 23:30:00|205.67|202.87|205.67|202.87|206.14|203.34|205.57|202.77|0
1637192100000|2021-11-17 23:35:00|205.57|202.77|205.48|202.68|205.66|202.86|205.48|202.68|0
1637192400000|2021-11-17 23:40:00|205.57|202.77|205.19|202.39|205.66|202.86|205.19|202.39|0
1637192700000|2021-11-17 23:45:00|205.29|202.49|205.47|202.67|205.47|202.67|205.19|202.39|0
1637193000000|2021-11-17 23:50:00|205.38|202.58|205.28|202.48|205.38|202.58|205.19|202.39|0
1637193300000|2021-11-17 23:55:00|205.24|202.44|205.09|202.29|205.37|202.57|205.09|202.29|0
1637193600000|2021-11-18 00:00:00|205.19|202.39|204.9|202.1|205.46|202.66|204.81|202.01|0
1637193900000|2021-11-18 00:05:00|205|202.2|205.09|202.29|205.09|202.29|204.72|201.92|0
1637194200000|2021-11-18 00:10:00|204.99|202.19|205.37|202.57|205.46|202.66|204.9|202.1|0
1637194500000|2021-11-18 00:15:00|205.46|202.66|205.23|202.43|205.46|202.66|205.18|202.38|0
1637194800000|2021-11-18 00:20:00|205.27|202.47|204.71|201.91|205.27|202.47|204.66|201.86|0
1637195100000|2021-11-18 00:25:00|204.8|202|204.8|202|204.89|202.09|204.61|201.81|0
1637195400000|2021-11-18 00:30:00|204.71|201.91|204.89|202.09|204.99|202.19|204.61|201.81|0
1637195700000|2021-11-18 00:35:00|204.98|202.18|204.7|201.9|205.08|202.28|204.7|201.9|0
1637196000000|2021-11-18 00:40:00|204.79|201.99|204.89|202.09|204.98|202.18|204.7|201.9|0
1637196300000|2021-11-18 00:45:00|204.42|201.62|204.51|201.71|204.7|201.9|204.23|201.43|0
1637196600000|2021-11-18 00:50:00|204.42|201.62|204.69|201.89|204.69|201.89|204.41|201.61|0
1637196900000|2021-11-18 00:55:00|204.6|201.8|204.88|202.08|204.88|202.08|204.51|201.71|0
1637197200000|2021-11-18 01:00:00|204.69|201.89|204.88|202.08|204.88|202.08|204.6|201.8|0
1637197500000|2021-11-18 01:05:00|204.78|201.98|204.78|201.98|204.97|202.17|204.69|201.89|0
1637197800000|2021-11-18 01:10:00|204.83|202.03|205.15|202.35|205.15|202.35|204.78|201.98|0
1637198100000|2021-11-18 01:15:00|205.25|202.45|205.06|202.26|205.34|202.54|204.96|202.16|0
1637198400000|2021-11-18 01:20:00|204.96|202.16|205.24|202.44|205.24|202.44|204.87|202.07|0
1637198700000|2021-11-18 01:25:00|205.33|202.53|204.96|202.16|205.33|202.53|204.77|201.97|0
1637199000000|2021-11-18 01:30:00|205.05|202.25|204.96|202.16|205.24|202.44|204.96|202.16|0
1637199300000|2021-11-18 01:35:00|205.05|202.25|205.05|202.25|205.05|202.25|204.86|202.06|0
1637199600000|2021-11-18 01:40:00|205.14|202.34|205.23|202.43|205.23|202.43|204.77|201.97|0
1637199900000|2021-11-18 01:45:00|205.28|202.48|205.04|202.24|205.33|202.53|204.95|202.15|0
1637200200000|2021-11-18 01:50:00|205.14|202.34|205.32|202.52|205.42|202.62|205.04|202.24|0
1637200500000|2021-11-18 01:55:00|205.23|202.43|205.13|202.33|205.23|202.43|205.04|202.24|0
1637200800000|2021-11-18 02:00:00|205.23|202.43|204.85|202.05|205.23|202.43|204.76|201.96|0
1637201100000|2021-11-18 02:05:00|204.76|201.96|205.03|202.23|205.03|202.23|204.66|201.86|0
1637201400000|2021-11-18 02:10:00|205.13|202.33|205.41|202.61|205.59|202.79|204.85|202.05|0
1637201700000|2021-11-18 02:15:00|205.5|202.7|205.78|202.98|205.97|203.17|205.5|202.7|0
1637202000000|2021-11-18 02:20:00|205.87|203.07|205.78|202.98|205.92|203.12|205.68|202.88|0
1637202300000|2021-11-18 02:25:00|205.68|202.88|205.21|202.41|205.73|202.93|205.21|202.41|0
1637202600000|2021-11-18 02:30:00|205.17|202.37|204.84|202.04|205.17|202.37|204.65|201.85|0
1637202900000|2021-11-18 02:35:00|204.74|201.94|204.27|201.47|204.84|202.04|204.27|201.47|0
1637203200000|2021-11-18 02:40:00|204.37|201.57|204.55|201.75|204.65|201.85|204.27|201.47|0
1637203500000|2021-11-18 02:45:00|204.64|201.84|204.64|201.84|204.74|201.94|204.55|201.75|0
1637203800000|2021-11-18 02:50:00|204.6|201.8|204.83|202.03|204.83|202.03|204.55|201.75|0
1637204100000|2021-11-18 02:55:00|204.78|201.98|204.92|202.12|205.01|202.21|204.73|201.93|0
1637204400000|2021-11-18 03:00:00|205.01|202.21|205.1|202.3|205.29|202.49|204.92|202.12|0
1637204700000|2021-11-18 03:05:00|205.01|202.21|205.01|202.21|205.01|202.21|204.73|201.93|0
1637205000000|2021-11-18 03:10:00|205.1|202.3|205.01|202.21|205.1|202.3|204.91|202.11|0
1637205300000|2021-11-18 03:15:00|205|202.2|205.28|202.48|205.28|202.48|204.91|202.11|0
1637205600000|2021-11-18 03:20:00|205.38|202.58|205.28|202.48|205.38|202.58|205.1|202.3|0
1637205900000|2021-11-18 03:25:00|205.19|202.39|205.09|202.29|205.28|202.48|205|202.2|0
1637206200000|2021-11-18 03:30:00|205.19|202.39|205.09|202.29|205.19|202.39|205|202.2|0
1637206500000|2021-11-18 03:35:00|205.18|202.38|204.99|202.19|205.18|202.38|204.71|201.91|0
1637206800000|2021-11-18 03:40:00|205.09|202.29|204.8|202|205.09|202.29|204.71|201.91|0
1637207100000|2021-11-18 03:45:00|204.71|201.91|204.62|201.82|204.8|202|204.62|201.82|0
1637207400000|2021-11-18 03:50:00|204.52|201.72|204.61|201.81|204.66|201.86|204.43|201.63|0
1637207700000|2021-11-18 03:55:00|204.57|201.77|204.8|202|204.8|202|204.52|201.72|0
1637208000000|2021-11-18 04:00:00|204.75|201.95|204.61|201.81|204.8|202|204.61|201.81|0
1637208300000|2021-11-18 04:05:00|204.52|201.72|204.7|201.9|204.7|201.9|204.52|201.72|0
1637208600000|2021-11-18 04:10:00|204.61|201.81|204.75|201.95|204.79|201.99|204.51|201.71|0
1637208900000|2021-11-18 04:15:00|204.79|201.99|204.42|201.62|204.79|201.99|204.42|201.62|0
1637209200000|2021-11-18 04:20:00|204.51|201.71|204.41|201.61|204.51|201.71|204.41|201.61|0
1637209500000|2021-11-18 04:25:00|204.46|201.66|204.41|201.61|204.51|201.71|204.37|201.57|0
1637209800000|2021-11-18 04:30:00|204.46|201.66|204.41|201.61|204.5|201.7|204.32|201.52|0
1637210100000|2021-11-18 04:35:00|204.36|201.56|204.41|201.61|204.5|201.7|204.32|201.52|0
1637210400000|2021-11-18 04:40:00|204.5|201.7|204.5|201.7|204.5|201.7|204.4|201.6|0
1637210700000|2021-11-18 04:45:00|204.4|201.6|204.4|201.6|204.4|201.6|204.4|201.6|0
1637211000000|2021-11-18 04:50:00|204.31|201.51|204.21|201.41|204.31|201.51|204.21|201.41|0
1637211300000|2021-11-18 04:55:00|204.31|201.51|204.02|201.22|204.31|201.51|203.93|201.13|0
1637211600000|2021-11-18 05:00:00|203.93|201.13|203.37|200.57|203.93|201.13|203.37|200.57|0
1637211900000|2021-11-18 05:05:00|203.28|200.48|203.46|200.66|203.74|200.94|203.09|200.29|0
1637212200000|2021-11-18 05:10:00|203.56|200.76|203.46|200.66|203.7|200.9|203.37|200.57|0
1637212500000|2021-11-18 05:15:00|203.37|200.57|203.74|200.94|203.74|200.94|203.37|200.57|0
1637212800000|2021-11-18 05:20:00|203.69|200.89|203.64|200.84|203.69|200.89|203.46|200.66|0
1637213100000|2021-11-18 05:25:00|203.55|200.75|203.55|200.75|203.64|200.84|203.45|200.65|0
1637213400000|2021-11-18 05:30:00|203.45|200.65|203.17|200.37|203.55|200.75|203.17|200.37|0
1637213700000|2021-11-18 05:35:00|203.13|200.33|203.26|200.46|203.26|200.46|203.08|200.28|0
1637214000000|2021-11-18 05:40:00|203.36|200.56|203.31|200.51|203.36|200.56|203.12|200.32|0
1637214300000|2021-11-18 05:45:00|203.35|200.55|203.54|200.74|203.59|200.79|203.26|200.46|0
1637214600000|2021-11-18 05:50:00|203.63|200.83|203.81|201.01|203.91|201.11|203.54|200.74|0
1637214900000|2021-11-18 05:55:00|203.86|201.06|203.81|201.01|203.91|201.11|203.72|200.92|0
1637215200000|2021-11-18 06:00:00|203.86|201.06|203.62|200.82|203.9|201.1|203.53|200.73|0
1637215500000|2021-11-18 06:05:00|203.53|200.73|203.62|200.82|203.72|200.92|203.53|200.73|0
1637215800000|2021-11-18 06:10:00|203.71|200.91|203.71|200.91|203.81|201.01|203.62|200.82|0
1637216100000|2021-11-18 06:15:00|203.62|200.82|203.62|200.82|203.71|200.91|203.62|200.82|0
1637216400000|2021-11-18 06:20:00|203.71|200.91|203.61|200.81|203.71|200.91|203.52|200.72|0
1637216700000|2021-11-18 06:25:00|203.71|200.91|203.43|200.63|203.71|200.91|203.43|200.63|0
1637217000000|2021-11-18 06:30:00|203.52|200.72|203.52|200.72|203.61|200.81|203.42|200.62|0
1637217300000|2021-11-18 06:35:00|203.42|200.62|203.33|200.53|203.42|200.62|203.33|200.53|0
1637217600000|2021-11-18 06:40:00|203.24|200.44|203.14|200.34|203.24|200.44|203.14|200.34|0
1637217900000|2021-11-18 06:45:00|203.23|200.43|203.42|200.62|203.51|200.71|203.23|200.43|0
1637218200000|2021-11-18 06:50:00|203.47|200.67|203.69|200.89|203.7|200.9|203.42|200.62|0
1637218500000|2021-11-18 06:55:00|203.6|200.8|203.23|200.43|203.69|200.89|203.23|200.43|0
1637218800000|2021-11-18 07:00:00|203.32|200.52|203.41|200.61|203.51|200.71|203.13|200.33|0
1637219100000|2021-11-18 07:05:00|203.32|200.52|203.04|200.24|203.41|200.61|203.04|200.24|0
1637219400000|2021-11-18 07:10:00|202.94|200.14|202.66|199.86|203.04|200.24|202.57|199.77|0
1637219700000|2021-11-18 07:15:00|202.57|199.77|202.75|199.95|202.85|200.05|202.57|199.77|0
1637220000000|2021-11-18 07:20:00|202.85|200.05|202.66|199.86|202.94|200.14|202.66|199.86|0
1637220300000|2021-11-18 07:25:00|202.71|199.91|202.75|199.95|202.75|199.95|202.66|199.86|0
1637220600000|2021-11-18 07:30:00|202.84|200.04|202.84|200.04|202.84|200.04|202.66|199.86|0
1637220900000|2021-11-18 07:35:00|202.79|199.99|203.02|200.22|203.02|200.22|202.75|199.95|0
1637221200000|2021-11-18 07:40:00|202.93|200.13|202.65|199.85|203.02|200.22|202.65|199.85|0
1637221500000|2021-11-18 07:45:00|202.74|199.94|202.83|200.03|202.83|200.03|202.65|199.85|0
1637221800000|2021-11-18 07:50:00|202.74|199.94|202.65|199.85|202.74|199.94|202.51|199.71|0
1637222100000|2021-11-18 07:55:00|202.55|199.75|202.46|199.66|202.55|199.75|202.27|199.47|0
1637222400000|2021-11-18 08:00:00|202.51|199.71|202.73|199.93|202.83|200.03|202.46|199.66|0
1637222700000|2021-11-18 08:05:00|202.53|200.13|200.72|198.32|203.68|201.28|200.72|198.32|0
1637223000000|2021-11-18 08:10:00|200.67|198.27|200.81|198.41|200.99|198.59|200.62|198.22|0
1637223300000|2021-11-18 08:15:00|200.71|198.31|200.62|198.22|200.71|198.31|200.25|197.85|0
1637223600000|2021-11-18 08:20:00|200.53|198.13|200.16|197.76|200.53|198.13|200.16|197.76|0
1637223900000|2021-11-18 08:25:00|200.25|197.85|199.97|197.57|200.43|198.03|199.97|197.57|0
1637224200000|2021-11-18 08:30:00|200.06|197.66|200.7|198.3|200.89|198.49|200.06|197.66|0
1637224500000|2021-11-18 08:35:00|200.66|198.26|200.15|197.75|200.7|198.3|200.15|197.75|0
1637224800000|2021-11-18 08:40:00|200.24|197.84|200.24|197.84|200.61|198.21|200.15|197.75|0
1637225100000|2021-11-18 08:45:00|200.19|197.79|200.05|197.65|200.24|197.84|199.87|197.47|0
1637225400000|2021-11-18 08:50:00|200.14|197.74|200.14|197.74|200.24|197.84|200.05|197.65|0
1637225700000|2021-11-18 08:55:00|200.05|197.65|199.68|197.28|200.14|197.74|199.68|197.28|0
1637226000000|2021-11-18 09:00:00|199.77|197.37|198.67|196.27|199.86|197.46|198.12|195.72|0
1637226300000|2021-11-18 09:05:00|198.48|196.08|198.57|196.17|198.94|196.54|198.39|195.99|0
1637226600000|2021-11-18 09:10:00|198.66|196.26|198.66|196.26|198.94|196.54|198.57|196.17|0
1637226900000|2021-11-18 09:15:00|198.57|196.17|198.57|196.17|198.75|196.35|198.57|196.17|0
1637227200000|2021-11-18 09:20:00|198.48|196.08|198.11|195.71|198.48|196.08|198.11|195.71|0
1637227500000|2021-11-18 09:25:00|198.06|195.66|198.11|195.71|198.2|195.8|197.92|195.52|0
1637227800000|2021-11-18 09:30:00|198.06|195.66|199.69|197.29|199.87|197.47|198.01|195.61|0
1637228100000|2021-11-18 09:35:00|199.78|197.38|199.78|197.38|200.24|197.84|199.69|197.29|0
1637228400000|2021-11-18 09:40:00|199.87|197.47|200.05|197.65|200.14|197.74|199.78|197.38|0
1637228700000|2021-11-18 09:45:00|199.96|197.56|200.14|197.74|200.23|197.83|199.87|197.47|0
1637229000000|2021-11-18 09:50:00|200.23|197.83|200.51|198.11|200.69|198.29|200.23|197.83|0
1637229300000|2021-11-18 09:55:00|200.6|198.2|200.87|198.47|200.96|198.56|200.41|198.01|0
1637229600000|2021-11-18 10:00:00|201.06|198.66|201.33|198.93|201.33|198.93|200.87|198.47|0
1637229900000|2021-11-18 10:05:00|201.42|199.02|201.05|198.65|201.61|199.21|200.96|198.56|0
1637230200000|2021-11-18 10:10:00|200.96|198.56|200.77|198.37|200.96|198.56|200.68|198.28|0
1637230500000|2021-11-18 10:15:00|200.87|198.47|200.68|198.28|200.87|198.47|200.64|198.24|0
1637230800000|2021-11-18 10:20:00|200.77|198.37|200.95|198.55|200.95|198.55|200.77|198.37|0
1637231100000|2021-11-18 10:25:00|200.86|198.46|200.77|198.37|200.95|198.55|200.58|198.18|0
1637231400000|2021-11-18 10:30:00|200.86|198.46|200.76|198.36|200.95|198.55|200.76|198.36|0
1637231700000|2021-11-18 10:35:00|200.67|198.27|200.76|198.36|200.95|198.55|200.58|198.18|0
1637232000000|2021-11-18 10:40:00|200.67|198.27|200.67|198.27|200.85|198.45|200.67|198.27|0
1637232300000|2021-11-18 10:45:00|200.76|198.36|200.85|198.45|200.94|198.54|200.67|198.27|0
1637232600000|2021-11-18 10:50:00|200.9|198.5|200.57|198.17|201.03|198.63|200.57|198.17|0
1637232900000|2021-11-18 10:55:00|200.53|198.13|200.11|197.71|200.57|198.17|200.11|197.71|0
1637233200000|2021-11-18 11:00:00|200.2|197.8|200.48|198.08|200.48|198.08|200.11|197.71|0
1637233500000|2021-11-18 11:05:00|200.47|198.07|200.75|198.35|200.84|198.44|200.47|198.07|0
1637233800000|2021-11-18 11:10:00|200.66|198.26|200.43|198.03|200.89|198.49|200.38|197.98|0
1637234100000|2021-11-18 11:15:00|200.38|197.98|200.28|197.88|200.38|197.98|200.19|197.79|0
1637234400000|2021-11-18 11:20:00|200.19|197.79|199.82|197.42|200.19|197.79|199.64|197.24|0
1637234700000|2021-11-18 11:25:00|199.78|197.38|199.73|197.33|199.78|197.38|199.36|196.96|0
1637235000000|2021-11-18 11:30:00|199.64|197.24|199.91|197.51|199.91|197.51|199.55|197.15|0
1637235300000|2021-11-18 11:35:00|199.82|197.42|199.91|197.51|200|197.6|199.82|197.42|0
1637235600000|2021-11-18 11:40:00|199.82|197.42|200.09|197.69|200.14|197.74|199.72|197.32|0
1637235900000|2021-11-18 11:45:00|200|197.6|199.72|197.32|200|197.6|199.72|197.32|0
1637236200000|2021-11-18 11:50:00|199.68|197.28|199.99|197.59|200.09|197.69|199.54|197.14|0
1637236500000|2021-11-18 11:55:00|200.08|197.68|200.08|197.68|200.18|197.78|199.99|197.59|0
1637236800000|2021-11-18 12:00:00|199.99|197.59|200.26|197.86|200.45|198.05|199.9|197.5|0
1637237100000|2021-11-18 12:05:00|200.36|197.96|200.63|198.23|200.72|198.32|200.22|197.82|0
1637237400000|2021-11-18 12:10:00|200.72|198.32|200.95|198.55|201|198.6|200.54|198.14|0
1637237700000|2021-11-18 12:15:00|201|198.6|201.27|198.87|201.27|198.87|200.9|198.5|0
1637238000000|2021-11-18 12:20:00|201.18|198.78|200.81|198.41|201.18|198.78|200.81|198.41|0
1637238300000|2021-11-18 12:25:00|200.76|198.36|200.81|198.41|200.9|198.5|200.71|198.31|0
1637238600000|2021-11-18 12:30:00|200.71|198.31|200.9|198.5|200.94|198.54|200.67|198.27|0
1637238900000|2021-11-18 12:35:00|200.94|198.54|201.17|198.77|201.26|198.86|200.89|198.49|0
1637239200000|2021-11-18 12:40:00|201.26|198.86|201.44|199.04|201.54|199.14|201.22|198.82|0
1637239500000|2021-11-18 12:45:00|201.54|199.14|201.53|199.13|201.63|199.23|201.35|198.95|0
1637239800000|2021-11-18 12:50:00|201.63|199.23|201.26|198.86|201.63|199.23|201.26|198.86|0
1637240100000|2021-11-18 12:55:00|201.35|198.95|201.44|199.04|201.62|199.22|201.35|198.95|0
1637240400000|2021-11-18 13:00:00|201.35|198.95|201.62|199.22|201.71|199.31|201.07|198.67|0
1637240700000|2021-11-18 13:05:00|201.53|199.13|201.16|198.76|201.53|199.13|201.06|198.66|0
1637241000000|2021-11-18 13:10:00|201.25|198.85|201.15|198.75|201.34|198.94|201.15|198.75|0
1637241300000|2021-11-18 13:15:00|201.25|198.85|201.61|199.21|201.61|199.21|201.15|198.75|0
1637241600000|2021-11-18 13:20:00|201.66|199.26|201.7|199.3|201.8|199.4|201.43|199.03|0
1637241900000|2021-11-18 13:25:00|201.75|199.35|201.52|199.12|201.8|199.4|201.52|199.12|0
1637242200000|2021-11-18 13:30:00|201.56|199.16|201.33|198.93|201.56|199.16|201.05|198.65|0
1637242500000|2021-11-18 13:35:00|201.24|198.84|200.68|198.28|201.24|198.84|200.5|198.1|0
1637242800000|2021-11-18 13:40:00|200.59|198.19|201.42|199.02|201.6|199.2|200.59|198.19|0
1637243100000|2021-11-18 13:45:00|201.51|199.11|201.14|198.74|201.69|199.29|200.95|198.55|0
1637243400000|2021-11-18 13:50:00|201.23|198.83|201.32|198.92|201.51|199.11|201.05|198.65|0
1637243700000|2021-11-18 13:55:00|201.41|199.01|201.5|199.1|201.6|199.2|201.32|198.92|0
1637244000000|2021-11-18 14:00:00|201.41|199.01|201.04|198.64|201.41|199.01|201.04|198.64|0
1637244300000|2021-11-18 14:05:00|201.13|198.73|200.85|198.45|201.13|198.73|200.76|198.36|0
1637244600000|2021-11-18 14:10:00|200.94|198.54|200.48|198.08|200.94|198.54|200.39|197.99|0
1637244900000|2021-11-18 14:15:00|200.57|198.17|200.66|198.26|200.8|198.4|200.48|198.08|0
1637245200000|2021-11-18 14:20:00|200.76|198.36|201.31|198.91|201.31|198.91|200.76|198.36|0
1637245500000|2021-11-18 14:25:00|201.4|199|201.4|199|201.72|199.32|201.21|198.81|0
1637245800000|2021-11-18 14:30:00|201.21|198.81|203.16|200.76|203.72|201.32|201.21|198.81|0
1637246100000|2021-11-18 14:35:00|203.34|200.94|202.41|200.01|204.09|201.69|202.41|200.01|0
1637246400000|2021-11-18 14:40:00|202.6|200.2|203.52|201.12|203.52|201.12|202.32|199.92|0
1637246700000|2021-11-18 14:45:00|203.62|201.22|202.5|200.1|203.62|201.22|201.76|199.36|0
1637247000000|2021-11-18 14:50:00|202.45|200.05|204.45|202.05|204.73|202.33|202.41|200.01|0
1637247300000|2021-11-18 14:55:00|204.27|201.87|204.08|201.68|204.92|202.52|203.7|201.3|0
1637247600000|2021-11-18 15:00:00|204.36|201.96|203.98|201.58|204.92|202.52|203.7|201.3|0
1637247900000|2021-11-18 15:05:00|204.07|201.67|206.13|203.73|206.13|203.73|203.42|201.02|0
1637248200000|2021-11-18 15:10:00|206.23|203.83|209.98|207.58|210.36|207.96|205.35|202.95|0
1637248500000|2021-11-18 15:15:00|210.08|207.68|211.13|208.73|211.22|208.82|207.87|205.47|0
1637248800000|2021-11-18 15:20:00|211.41|209.01|210.36|207.96|212.47|210.07|209.98|207.58|0
1637249100000|2021-11-18 15:25:00|210.55|208.15|210.93|208.53|211.51|209.11|209.98|207.58|0
1637249400000|2021-11-18 15:30:00|210.64|208.24|208.93|206.53|210.64|208.24|208.55|206.15|0
1637249700000|2021-11-18 15:35:00|209.12|206.72|208.36|205.96|209.12|206.72|207.79|205.39|0
1637250000000|2021-11-18 15:40:00|208.26|205.86|209.59|207.19|209.87|207.47|207.6|205.2|0
1637250300000|2021-11-18 15:45:00|209.49|207.09|208.73|206.33|209.78|207.38|208.54|206.14|0
1637250600000|2021-11-18 15:50:00|208.83|206.43|208.63|206.23|209.11|206.71|207.69|205.29|0
1637250900000|2021-11-18 15:55:00|208.54|206.14|208.25|205.85|209.11|206.71|207.88|205.48|0
1637251200000|2021-11-18 16:00:00|208.16|205.76|207.97|205.57|208.75|206.35|207.2|204.8|0
1637251500000|2021-11-18 16:05:00|207.78|205.38|206.64|204.24|207.78|205.38|206.27|203.87|0
1637251800000|2021-11-18 16:10:00|206.74|204.34|205.04|202.64|206.93|204.53|204.66|202.26|0
1637252100000|2021-11-18 16:15:00|204.85|202.45|204.57|202.17|204.85|202.45|204.1|201.7|0
1637252400000|2021-11-18 16:20:00|204.38|201.98|204.56|202.16|204.94|202.54|204.1|201.7|0
1637252700000|2021-11-18 16:25:00|204.47|202.07|204.66|202.26|204.66|202.26|204.09|201.69|0
1637253000000|2021-11-18 16:30:00|204.56|202.16|201.29|198.89|204.75|202.35|201.2|198.8|0
1637253300000|2021-11-18 16:35:00|201.39|198.99|202.14|199.74|203.95|201.55|198.67|196.27|0
1637253600000|2021-11-18 16:40:00|201.86|199.46|201.49|199.09|202.32|199.92|201.3|198.9|0
1637253900000|2021-11-18 16:45:00|201.39|198.99|201.97|199.57|202.06|199.66|200.74|198.34|0
1637254200000|2021-11-18 16:50:00|201.88|199.48|202.25|199.85|202.43|200.03|201.51|199.11|0
1637254500000|2021-11-18 16:55:00|202.15|199.75|202.34|199.94|202.43|200.03|201.78|199.38|0
1637254800000|2021-11-18 17:00:00|202.24|199.84|200.39|197.99|202.24|199.84|200.12|197.72|0
1637255100000|2021-11-18 17:05:00|200.3|197.9|200.67|198.27|200.85|198.45|200.21|197.81|0
1637255400000|2021-11-18 17:10:00|200.58|198.18|199.93|197.53|200.58|198.18|199.93|197.53|0
1637255700000|2021-11-18 17:15:00|200.02|197.62|200.3|197.9|200.39|197.99|199.75|197.35|0
1637256000000|2021-11-18 17:20:00|200.2|197.8|199.28|196.88|200.48|198.08|199.28|196.88|0
1637256300000|2021-11-18 17:25:00|199.38|196.98|199.1|196.7|199.47|197.07|198.73|196.33|0
1637256600000|2021-11-18 17:30:00|199.01|196.61|199.46|197.06|199.55|197.15|198.82|196.42|0
1637256900000|2021-11-18 17:35:00|199.37|196.97|199.92|197.52|200.29|197.89|199.19|196.79|0
1637257200000|2021-11-18 17:40:00|199.97|197.57|200.19|197.79|200.47|198.07|199.83|197.43|0
1637257500000|2021-11-18 17:45:00|200.1|197.7|201.94|199.54|202.04|199.64|200.06|197.66|0
1637257800000|2021-11-18 17:50:00|202.04|199.64|202.03|199.63|203.05|200.65|201.85|199.45|0
1637258100000|2021-11-18 17:55:00|202.13|199.73|202.22|199.82|203.15|200.75|202.12|199.72|0
1637258400000|2021-11-18 18:00:00|202.31|199.91|201.66|199.26|202.68|200.28|201.66|199.26|0
1637258700000|2021-11-18 18:05:00|201.75|199.35|201.38|198.98|201.75|199.35|201.1|198.7|0
1637259000000|2021-11-18 18:10:00|201.47|199.07|200.55|198.15|201.47|199.07|200.23|197.83|0
1637259300000|2021-11-18 18:15:00|200.6|198.2|202.11|199.71|202.12|199.72|200.6|198.2|0
1637259600000|2021-11-18 18:20:00|202.02|199.62|201.74|199.34|202.39|199.99|201.56|199.16|0
1637259900000|2021-11-18 18:25:00|201.65|199.25|201.56|199.16|202.02|199.62|201.28|198.88|0
1637260200000|2021-11-18 18:30:00|201.65|199.25|201.46|199.06|202.02|199.62|201.18|198.78|0
1637260500000|2021-11-18 18:35:00|201.51|199.11|201.69|199.29|202.36|199.96|201.09|198.69|0
1637260800000|2021-11-18 18:40:00|201.78|199.38|201.36|198.96|201.87|199.47|201.13|198.73|0
1637261100000|2021-11-18 18:45:00|201.31|198.91|200.76|198.36|201.31|198.91|200.67|198.27|0
1637261400000|2021-11-18 18:50:00|200.85|198.45|201.4|199|201.64|199.24|200.85|198.45|0
1637261700000|2021-11-18 18:55:00|201.49|199.09|201.03|198.63|201.68|199.28|201.03|198.63|0
1637262000000|2021-11-18 19:00:00|201.12|198.72|201.4|199|202.42|200.02|200.94|198.54|0
1637262300000|2021-11-18 19:05:00|201.3|198.9|201.12|198.72|201.4|199|200.66|198.26|0
1637262600000|2021-11-18 19:10:00|201.21|198.81|201.21|198.81|201.67|199.27|200.93|198.53|0
1637262900000|2021-11-18 19:15:00|201.3|198.9|201.76|199.36|201.85|199.45|201.11|198.71|0
1637263200000|2021-11-18 19:20:00|201.85|199.45|202.5|200.1|202.5|200.1|201.67|199.27|0
1637263500000|2021-11-18 19:25:00|202.41|200.01|202.5|200.1|203.05|200.65|202.22|199.82|0
1637263800000|2021-11-18 19:30:00|202.4|200|202.12|199.72|203.61|201.21|202.12|199.72|0
1637264100000|2021-11-18 19:35:00|202.22|199.82|201.94|199.54|202.49|200.09|201.66|199.26|0
1637264400000|2021-11-18 19:40:00|202.03|199.63|201.84|199.44|202.12|199.72|201.56|199.16|0
1637264700000|2021-11-18 19:45:00|201.75|199.35|201.1|198.7|201.75|199.35|200.82|198.42|0
1637265000000|2021-11-18 19:50:00|201.19|198.79|200.64|198.24|201.28|198.88|200.36|197.96|0
1637265300000|2021-11-18 19:55:00|200.54|198.14|200.54|198.14|201.1|198.7|200.36|197.96|0
1637265600000|2021-11-18 20:00:00|200.45|198.05|200.45|198.05|201|198.6|199.9|197.5|0
1637265900000|2021-11-18 20:05:00|200.36|197.96|199.71|197.31|200.63|198.23|199.62|197.22|0
1637266200000|2021-11-18 20:10:00|199.8|197.4|200.17|197.77|200.44|198.04|199.43|197.03|0
1637266500000|2021-11-18 20:15:00|200.08|197.68|200.63|198.23|200.72|198.32|200.08|197.68|0
1637266800000|2021-11-18 20:20:00|200.53|198.13|200.35|197.95|200.72|198.32|199.89|197.49|0
1637267100000|2021-11-18 20:25:00|200.16|197.76|199.61|197.21|200.16|197.76|199.52|197.12|0
1637267400000|2021-11-18 20:30:00|199.79|197.39|199.98|197.58|200.44|198.04|199.52|197.12|0
1637267700000|2021-11-18 20:35:00|199.88|197.48|200.76|198.36|200.8|198.4|199.42|197.02|0
1637268000000|2021-11-18 20:40:00|200.71|198.31|200.61|198.21|200.98|198.58|199.88|197.48|0
1637268300000|2021-11-18 20:45:00|200.66|198.26|200.24|197.84|200.66|198.26|199.24|196.84|0
1637268600000|2021-11-18 20:50:00|200.52|198.12|200.64|198.24|200.73|198.33|199.6|197.2|0
1637268900000|2021-11-18 20:55:00|200.73|198.33|200.64|198.24|201.65|199.25|200.09|197.69|0
1637269200000|2021-11-18 21:00:00|200.73|198.33|200.54|198.14|200.73|198.33|199.63|197.23|0
1637269500000|2021-11-18 21:05:00|200.63|198.23|201.12|198.72|201.12|198.72|200.08|197.68|0
1637269800000|2021-11-18 21:10:00|201.21|198.81|202.31|199.91|202.49|200.09|201.12|198.72|0
1637270100000|2021-11-18 21:15:00|202.33|199.53|201.59|198.79|202.33|199.53|201.59|198.79|0
1637270400000|2021-11-18 21:20:00|201.68|198.88|201.49|198.69|201.68|198.88|201.49|198.69|0
1637270700000|2021-11-18 21:25:00|201.4|198.6|201.22|198.42|201.4|198.6|201.22|198.42|0
1637271000000|2021-11-18 21:30:00|201.13|198.33|201.03|198.23|201.22|198.42|201.03|198.23|0
1637271300000|2021-11-18 21:35:00|201.12|198.32|200.75|197.95|201.12|198.32|200.75|197.95|0
1637271600000|2021-11-18 21:40:00|200.85|198.05|200.84|198.04|200.85|198.05|200.75|197.95|0
1637271900000|2021-11-18 21:45:00|200.75|197.95|200.48|197.68|200.84|198.04|200.48|197.68|0
1637272200000|2021-11-18 21:50:00|200.57|197.77|200.02|197.22|200.57|197.77|199.84|197.04|0
1637272500000|2021-11-18 21:55:00|199.93|197.13|200.25|197.45|200.43|197.63|199.83|197.03|0
1637272800000|2021-11-18 22:00:00|200.31|197.51|200.21|197.41|200.31|197.51|200.21|197.41|0
1637273100000|2021-11-18 22:05:00|200.34|197.54|200.39|197.59|200.39|197.59|200.31|197.51|0
1637273400000|2021-11-18 22:10:00|200.42|197.62|200.35|197.55|200.42|197.62|200.3|197.5|0
1637273700000|2021-11-18 22:15:00|200.39|197.59|200.37|197.57|200.39|197.59|200.37|197.57|0
1637274000000|2021-11-18 22:20:00|200.36|197.56|200.37|197.57|200.38|197.58|200.36|197.56|0
1637274600000|2021-11-18 22:30:00|200.38|197.58|200.39|197.59|200.39|197.59|200.38|197.58|0
1637274900000|2021-11-18 22:35:00|200.33|197.53|200.37|197.57|200.37|197.57|200.33|197.53|0
1637275200000|2021-11-18 22:40:00|200.36|197.56|200.36|197.56|200.36|197.56|200.36|197.56|0
1637275500000|2021-11-18 22:45:00|200.4|197.6|200.24|197.44|200.4|197.6|200.24|197.44|0
1637275800000|2021-11-18 22:50:00|200.25|197.45|200.23|197.43|200.25|197.45|200.23|197.43|0
1637276100000|2021-11-18 22:55:00|200.26|197.46|200.29|197.49|200.33|197.53|200.22|197.42|0
1637276400000|2021-11-18 23:00:00|200.31|197.51|201.08|198.28|201.08|198.28|200.31|197.51|0
1637276700000|2021-11-18 23:05:00|200.9|198.1|200.35|197.55|200.99|198.19|200.35|197.55|0
1637277000000|2021-11-18 23:10:00|200.26|197.46|200.07|197.27|200.3|197.5|199.98|197.18|0
1637277300000|2021-11-18 23:15:00|199.98|197.18|199.71|196.91|200.07|197.27|199.52|196.72|0
1637277600000|2021-11-18 23:20:00|199.61|196.81|199.98|197.18|200.16|197.36|199.61|196.81|0
1637277900000|2021-11-18 23:25:00|200.07|197.27|199.97|197.17|200.3|197.5|199.93|197.13|0
1637278200000|2021-11-18 23:30:00|199.93|197.13|200.25|197.45|200.25|197.45|199.88|197.08|0
1637278500000|2021-11-18 23:35:00|200.34|197.54|200.43|197.63|200.43|197.63|200.24|197.44|0
1637278800000|2021-11-18 23:40:00|200.34|197.54|200.33|197.53|200.61|197.81|200.24|197.44|0
1637279100000|2021-11-18 23:45:00|200.42|197.62|199.78|196.98|200.42|197.62|199.69|196.89|0
1637279400000|2021-11-18 23:50:00|199.69|196.89|199.96|197.16|199.96|197.16|199.6|196.8|0
1637279700000|2021-11-18 23:55:00|200.15|197.35|200.33|197.53|200.33|197.53|199.96|197.16|0
1637280000000|2021-11-19 00:00:00|200.42|197.62|200.05|197.25|200.6|197.8|200.05|197.25|0
1637280300000|2021-11-19 00:05:00|199.96|197.16|199.41|196.61|199.96|197.16|199.41|196.61|0
1637280600000|2021-11-19 00:10:00|199.5|196.7|200.14|197.34|200.14|197.34|199.5|196.7|0
1637280900000|2021-11-19 00:15:00|200.23|197.43|200.23|197.43|200.41|197.61|200.13|197.33|0
1637281200000|2021-11-19 00:20:00|200.22|197.42|200.41|197.61|200.5|197.7|200.22|197.42|0
1637281500000|2021-11-19 00:25:00|200.5|197.7|200.13|197.33|200.68|197.88|200.13|197.33|0
1637281800000|2021-11-19 00:30:00|200.04|197.24|199.95|197.15|200.09|197.29|199.76|196.96|0
1637282100000|2021-11-19 00:35:00|200.04|197.24|199.94|197.14|200.22|197.42|199.94|197.14|0
1637282400000|2021-11-19 00:40:00|200.03|197.23|200.21|197.41|200.21|197.41|199.94|197.14|0
1637282700000|2021-11-19 00:45:00|200.12|197.32|200.03|197.23|200.12|197.32|199.94|197.14|0
1637283000000|2021-11-19 00:50:00|199.99|197.19|199.66|196.86|199.99|197.19|199.66|196.86|0
1637283300000|2021-11-19 00:55:00|199.75|196.95|199.84|197.04|199.94|197.14|199.66|196.86|0
1637283600000|2021-11-19 01:00:00|199.89|197.09|200.02|197.22|200.3|197.5|199.89|197.09|0
1637283900000|2021-11-19 01:05:00|200.11|197.31|200.39|197.59|200.39|197.59|200.02|197.22|0
1637284200000|2021-11-19 01:10:00|200.48|197.68|200.29|197.49|200.66|197.86|200.2|197.4|0
1637284500000|2021-11-19 01:15:00|200.38|197.58|200.02|197.22|200.48|197.68|199.93|197.13|0
1637284800000|2021-11-19 01:20:00|200.11|197.31|199.83|197.03|200.15|197.35|199.74|196.94|0
1637285100000|2021-11-19 01:25:00|199.79|196.99|200.01|197.21|200.01|197.21|199.74|196.94|0
1637285400000|2021-11-19 01:30:00|200.1|197.3|200.01|197.21|200.29|197.49|199.92|197.12|0
1637285700000|2021-11-19 01:35:00|199.92|197.12|199.82|197.02|200.01|197.21|199.64|196.84|0
1637286000000|2021-11-19 01:40:00|199.87|197.07|199.78|196.98|199.87|197.07|199.64|196.84|0
1637286300000|2021-11-19 01:45:00|199.73|196.93|197.19|194.39|199.82|197.02|197.01|194.21|0
1637286600000|2021-11-19 01:50:00|197.1|194.3|197.19|194.39|197.64|194.84|196.92|194.12|0
1637286900000|2021-11-19 01:55:00|197.1|194.3|197.91|195.11|197.91|195.11|196.92|194.12|0
1637287200000|2021-11-19 02:00:00|197.73|194.93|197.82|195.02|198.09|195.29|197.64|194.84|0
1637287500000|2021-11-19 02:05:00|197.91|195.11|197.72|194.92|198|195.2|197.72|194.92|0
1637287800000|2021-11-19 02:10:00|197.81|195.01|197.09|194.29|197.9|195.1|197.09|194.29|0
1637288100000|2021-11-19 02:15:00|197.18|194.38|197.63|194.83|197.81|195.01|197.09|194.29|0
1637288400000|2021-11-19 02:20:00|197.54|194.74|197.44|194.64|197.72|194.92|197.35|194.55|0
1637288700000|2021-11-19 02:25:00|197.4|194.6|196.63|193.83|197.44|194.64|196.63|193.83|0
1637289000000|2021-11-19 02:30:00|196.72|193.92|196.09|193.29|196.81|194.01|195.73|192.93|0
1637289300000|2021-11-19 02:35:00|196|193.2|195.64|192.84|196|193.2|195.55|192.75|0
1637289600000|2021-11-19 02:40:00|195.68|192.88|195.68|192.88|195.73|192.93|195.55|192.75|0
1637289900000|2021-11-19 02:45:00|195.73|192.93|195.27|192.47|195.73|192.93|195.19|192.39|0
1637290200000|2021-11-19 02:50:00|195.36|192.56|195.45|192.65|195.45|192.65|195.27|192.47|0
1637290500000|2021-11-19 02:55:00|195.54|192.74|195.18|192.38|195.54|192.74|195.18|192.38|0
1637290800000|2021-11-19 03:00:00|195.09|192.29|195.54|192.74|195.63|192.83|194.91|192.11|0
1637291100000|2021-11-19 03:05:00|195.49|192.69|195.27|192.47|195.54|192.74|195.18|192.38|0
1637291400000|2021-11-19 03:10:00|195.18|192.38|194.19|191.39|195.35|192.55|194.19|191.39|0
1637291700000|2021-11-19 03:15:00|194.15|191.35|194.28|191.48|194.55|191.75|194.15|191.35|0
1637292000000|2021-11-19 03:20:00|194.19|191.39|194.28|191.48|194.55|191.75|194.19|191.39|0
1637292300000|2021-11-19 03:25:00|194.36|191.56|194.45|191.65|194.54|191.74|194.36|191.56|0
1637292600000|2021-11-19 03:30:00|194.54|191.74|194.9|192.1|194.99|192.19|194.5|191.7|0
1637292900000|2021-11-19 03:35:00|194.81|192.01|195.25|192.45|195.25|192.45|194.81|192.01|0
1637293200000|2021-11-19 03:40:00|195.21|192.41|195.16|192.36|195.43|192.63|195.12|192.32|0
1637293500000|2021-11-19 03:45:00|195.07|192.27|194.98|192.18|195.16|192.36|194.98|192.18|0
1637293800000|2021-11-19 03:50:00|195.07|192.27|194.8|192|195.07|192.27|194.8|192|0
1637294100000|2021-11-19 03:55:00|194.75|191.95|194.8|192|194.93|192.13|194.62|191.82|0
1637294400000|2021-11-19 04:00:00|194.84|192.04|194.66|191.86|194.97|192.17|194.62|191.82|0
1637294700000|2021-11-19 04:05:00|194.61|191.81|194.34|191.54|194.79|191.99|194.34|191.54|0
1637295000000|2021-11-19 04:10:00|194.26|191.46|194.25|191.45|194.43|191.63|194.16|191.36|0
1637295300000|2021-11-19 04:15:00|194.34|191.54|194.43|191.63|194.43|191.63|194.25|191.45|0
1637295600000|2021-11-19 04:20:00|194.39|191.59|194.61|191.81|194.61|191.81|194.34|191.54|0
1637295900000|2021-11-19 04:25:00|194.52|191.72|194.78|191.98|194.87|192.07|194.52|191.72|0
1637296200000|2021-11-19 04:30:00|194.74|191.94|194.78|191.98|194.87|192.07|194.65|191.85|0
1637296500000|2021-11-19 04:35:00|194.87|192.07|194.87|192.07|194.96|192.16|194.78|191.98|0
1637296800000|2021-11-19 04:40:00|194.82|192.02|194.69|191.89|194.87|192.07|194.6|191.8|0
1637297100000|2021-11-19 04:45:00|194.6|191.8|194.51|191.71|194.78|191.98|194.42|191.62|0
1637297400000|2021-11-19 04:50:00|194.42|191.62|194.86|192.06|194.86|192.06|194.42|191.62|0
1637297700000|2021-11-19 04:55:00|194.91|192.11|194.86|192.06|194.91|192.11|194.68|191.88|0
1637298000000|2021-11-19 05:00:00|195.04|192.24|194.59|191.79|195.04|192.24|194.59|191.79|0
1637298300000|2021-11-19 05:05:00|194.68|191.88|194.5|191.7|194.68|191.88|194.5|191.7|0
1637298600000|2021-11-19 05:10:00|194.59|191.79|195.12|192.32|195.3|192.5|194.5|191.7|0
1637298900000|2021-11-19 05:15:00|195.08|192.28|195.21|192.41|195.39|192.59|194.94|192.14|0
1637299200000|2021-11-19 05:20:00|195.3|192.5|195.03|192.23|195.48|192.68|195.03|192.23|0
1637299500000|2021-11-19 05:25:00|195.12|192.32|195.2|192.4|195.2|192.4|194.94|192.14|0
1637299800000|2021-11-19 05:30:00|195.25|192.45|195.2|192.4|195.38|192.58|195.11|192.31|0
1637300100000|2021-11-19 05:35:00|195.25|192.45|194.84|192.04|195.29|192.49|194.84|192.04|0
1637300400000|2021-11-19 05:40:00|194.93|192.13|195.02|192.22|195.11|192.31|194.75|191.95|0
1637300700000|2021-11-19 05:45:00|194.93|192.13|195.1|192.3|195.1|192.3|194.84|192.04|0
1637301000000|2021-11-19 05:50:00|195.19|192.39|195.28|192.48|195.28|192.48|194.75|191.95|0
1637301300000|2021-11-19 05:55:00|195.19|192.39|195.46|192.66|195.46|192.66|195.19|192.39|0
1637301600000|2021-11-19 06:00:00|195.37|192.57|195.19|192.39|195.46|192.66|195.1|192.3|0
1637301900000|2021-11-19 06:05:00|195.28|192.48|195.27|192.47|195.37|192.57|195.19|192.39|0
1637302200000|2021-11-19 06:10:00|195.36|192.56|194.82|192.02|195.36|192.56|194.74|191.94|0
1637302500000|2021-11-19 06:15:00|194.91|192.11|195.09|192.29|195.27|192.47|194.87|192.07|0
1637302800000|2021-11-19 06:20:00|195|192.2|194.82|192.02|195.09|192.29|194.82|192.02|0
1637303100000|2021-11-19 06:25:00|194.73|191.93|194.64|191.84|194.82|192.02|194.64|191.84|0
1637303400000|2021-11-19 06:30:00|194.55|191.75|194.28|191.48|194.55|191.75|194.19|191.39|0
1637303700000|2021-11-19 06:35:00|194.37|191.57|194.59|191.79|194.72|191.92|194.28|191.48|0
1637304000000|2021-11-19 06:40:00|194.55|191.75|194.72|191.92|194.72|191.92|194.37|191.57|0
1637304300000|2021-11-19 06:45:00|194.63|191.83|194.72|191.92|194.81|192.01|194.63|191.83|0
1637304600000|2021-11-19 06:50:00|194.63|191.83|194.63|191.83|194.81|192.01|194.54|191.74|0
1637304900000|2021-11-19 06:55:00|194.58|191.78|194.72|191.92|194.76|191.96|194.54|191.74|0
1637305200000|2021-11-19 07:00:00|194.67|191.87|194.89|192.09|194.89|192.09|194.62|191.82|0
1637305500000|2021-11-19 07:05:00|194.94|192.14|194.62|191.82|194.98|192.18|194.26|191.46|0
1637305800000|2021-11-19 07:10:00|194.53|191.73|194.75|191.95|194.89|192.09|194.53|191.73|0
1637306100000|2021-11-19 07:15:00|194.8|192|194.53|191.73|194.8|192|194.44|191.64|0
1637306400000|2021-11-19 07:20:00|194.62|191.82|194.61|191.81|194.62|191.82|194.35|191.55|0
1637306700000|2021-11-19 07:25:00|194.7|191.9|194.88|192.08|194.97|192.17|194.61|191.81|0
1637307000000|2021-11-19 07:30:00|194.79|191.99|194.61|191.81|194.97|192.17|194.61|191.81|0
1637307300000|2021-11-19 07:35:00|194.52|191.72|194.52|191.72|194.61|191.81|194.43|191.63|0
1637307600000|2021-11-19 07:40:00|194.43|191.63|194.43|191.63|194.56|191.76|194.43|191.63|0
1637307900000|2021-11-19 07:45:00|194.25|191.45|193.49|190.69|194.34|191.54|193.44|190.64|0
1637308200000|2021-11-19 07:50:00|193.44|190.64|194.33|191.53|194.42|191.62|193.44|190.64|0
1637308500000|2021-11-19 07:55:00|194.42|191.62|194.87|192.07|194.96|192.16|194.33|191.53|0
1637308800000|2021-11-19 08:00:00|194.96|192.16|197.02|194.22|198.22|195.42|194.78|191.98|0
1637309100000|2021-11-19 08:05:00|197|194.6|196.82|194.42|197.18|194.78|196.46|194.06|0
1637309400000|2021-11-19 08:10:00|196.73|194.33|196.99|194.59|197.27|194.87|196.73|194.33|0
1637309700000|2021-11-19 08:15:00|196.9|194.5|197.31|194.91|197.44|195.04|196.9|194.5|0
1637310000000|2021-11-19 08:20:00|197.44|195.04|196.81|194.41|197.44|195.04|196.81|194.41|0
1637310300000|2021-11-19 08:25:00|196.86|194.46|196.63|194.23|196.99|194.59|196.45|194.05|0
1637310600000|2021-11-19 08:30:00|196.54|194.14|196.9|194.5|197.08|194.68|196.45|194.05|0
1637310900000|2021-11-19 08:35:00|196.99|194.59|196.89|194.49|197.08|194.68|196.81|194.41|0
1637311200000|2021-11-19 08:40:00|196.8|194.4|196.98|194.58|197.25|194.85|196.8|194.4|0
1637311500000|2021-11-19 08:45:00|197.16|194.76|197.07|194.67|197.16|194.76|196.71|194.31|0
1637311800000|2021-11-19 08:50:00|197.16|194.76|196.71|194.31|197.16|194.76|196.62|194.22|0
1637312100000|2021-11-19 08:55:00|197.07|194.67|197.24|194.84|197.24|194.84|196.89|194.49|0
1637312400000|2021-11-19 09:00:00|197.42|195.02|197.24|194.84|197.51|195.11|196.97|194.57|0
1637312700000|2021-11-19 09:05:00|197.33|194.93|197.33|194.93|197.51|195.11|197.24|194.84|0
1637313000000|2021-11-19 09:10:00|197.42|195.02|197.24|194.84|197.51|195.11|197.24|194.84|0
1637313300000|2021-11-19 09:15:00|197.33|194.93|196.97|194.57|197.51|195.11|196.88|194.48|0
1637313600000|2021-11-19 09:20:00|196.88|194.48|197.14|194.74|197.14|194.74|196.78|194.38|0
1637313900000|2021-11-19 09:25:00|197.05|194.65|198.67|196.27|198.67|196.27|196.87|194.47|0
1637314200000|2021-11-19 09:30:00|198.76|196.36|199.3|196.9|199.85|197.45|198.76|196.36|0
1637314500000|2021-11-19 09:35:00|199.39|196.99|200.12|197.72|200.21|197.81|199.3|196.9|0
1637314800000|2021-11-19 09:40:00|200.3|197.9|201.47|199.07|201.74|199.34|198.13|195.73|0
1637315100000|2021-11-19 09:45:00|201.52|199.12|201.19|198.79|201.52|199.12|199.74|197.34|0
1637315400000|2021-11-19 09:50:00|201.1|198.7|202.29|199.89|202.29|199.89|200.33|197.93|0
1637315700000|2021-11-19 09:55:00|202.38|199.98|202.65|200.25|202.75|200.35|201.55|199.15|0
1637316000000|2021-11-19 10:00:00|202.56|200.16|204.77|202.37|204.96|202.56|202.47|200.07|0
1637316300000|2021-11-19 10:05:00|204.86|202.46|207.5|205.1|207.78|205.38|204.59|202.19|0
1637316600000|2021-11-19 10:10:00|207.6|205.2|209.56|207.16|210.41|208.01|207.6|205.2|0
1637316900000|2021-11-19 10:15:00|209.47|207.07|208.29|205.89|209.84|207.44|207.31|204.91|0
1637317200000|2021-11-19 10:20:00|208.43|206.03|207.13|204.73|208.99|206.59|206.29|203.89|0
1637317500000|2021-11-19 10:25:00|207.22|204.82|206.01|203.61|207.22|204.82|205.36|202.96|0
1637317800000|2021-11-19 10:30:00|206.15|203.75|204.28|201.88|206.29|203.89|201.05|198.65|0
1637318100000|2021-11-19 10:35:00|204.15|201.75|203.54|201.14|204.47|202.07|203.45|201.05|0
1637318400000|2021-11-19 10:40:00|203.45|201.05|203.72|201.32|203.82|201.42|202.8|200.4|0
1637318700000|2021-11-19 10:45:00|203.91|201.51|204|201.6|204.28|201.88|203.45|201.05|0
1637319000000|2021-11-19 10:50:00|203.91|201.51|203.17|200.77|204|201.6|202.89|200.49|0
1637319300000|2021-11-19 10:55:00|203.26|200.86|202.61|200.21|203.35|200.95|202.34|199.94|0
1637319600000|2021-11-19 11:00:00|202.52|200.12|203.58|201.18|203.62|201.22|202.15|199.75|0
1637319900000|2021-11-19 11:05:00|203.53|201.13|204.55|202.15|205.01|202.61|203.44|201.04|0
1637320200000|2021-11-19 11:10:00|204.73|202.33|204.87|202.47|205.1|202.7|204.08|201.68|0
1637320500000|2021-11-19 11:15:00|204.82|202.42|204.08|201.68|205.01|202.61|203.71|201.31|0
1637320800000|2021-11-19 11:20:00|204.13|201.73|204.77|202.37|204.82|202.42|204.13|201.73|0
1637321100000|2021-11-19 11:25:00|204.82|202.42|203.98|201.58|204.82|202.42|203.89|201.49|0
1637321400000|2021-11-19 11:30:00|203.8|201.4|205.84|203.44|205.93|203.53|203.7|201.3|0
1637321700000|2021-11-19 11:35:00|206.02|203.62|206.86|204.46|206.96|204.56|205.46|203.06|0
1637322000000|2021-11-19 11:40:00|206.96|204.56|207.85|205.45|210.09|207.69|205.72|203.32|0
1637322300000|2021-11-19 11:45:00|207.9|205.5|208.69|206.29|208.69|206.29|207.76|205.36|0
1637322600000|2021-11-19 11:50:00|208.97|206.57|208.78|206.38|209.44|207.04|208.03|205.63|0
1637322900000|2021-11-19 11:55:00|208.83|206.43|208.68|206.28|209.44|207.04|208.59|206.19|0
1637323200000|2021-11-19 12:00:00|208.59|206.19|208.31|205.91|208.78|206.38|208.31|205.91|0
1637323500000|2021-11-19 12:05:00|208.12|205.72|206.82|204.42|208.21|205.81|206.72|204.32|0
1637323800000|2021-11-19 12:10:00|206.91|204.51|208.49|206.09|208.77|206.37|206.91|204.51|0
1637324100000|2021-11-19 12:15:00|208.4|206|208.3|205.9|208.86|206.46|208.21|205.81|0
1637324400000|2021-11-19 12:20:00|208.39|205.99|207.93|205.53|208.49|206.09|207.93|205.53|0
1637324700000|2021-11-19 12:25:00|207.83|205.43|207.09|204.69|208.21|205.81|207.09|204.69|0
1637325000000|2021-11-19 12:30:00|207.18|204.78|207.36|204.96|207.97|205.57|206.99|204.59|0
1637325300000|2021-11-19 12:35:00|207.18|204.78|208.39|205.99|208.48|206.08|206.71|204.31|0
1637325600000|2021-11-19 12:40:00|208.34|205.94|209.65|207.25|209.79|207.39|208.29|205.89|0
1637325900000|2021-11-19 12:45:00|209.6|207.2|209.32|206.92|210.16|207.76|209.04|206.64|0
1637326200000|2021-11-19 12:50:00|209.22|206.82|209.89|207.49|210.18|207.78|209.13|206.73|0
1637326500000|2021-11-19 12:55:00|209.8|207.4|209.8|207.4|210.36|207.96|209.7|207.3|0
1637326800000|2021-11-19 13:00:00|209.52|207.12|209.79|207.39|209.98|207.58|209.52|207.12|0
1637327100000|2021-11-19 13:05:00|209.89|207.49|209.04|206.64|209.98|207.58|208.76|206.36|0
1637327400000|2021-11-19 13:10:00|209.14|206.74|210.07|207.67|210.45|208.05|209.09|206.69|0
1637327700000|2021-11-19 13:15:00|210.17|207.77|210.07|207.67|210.45|208.05|209.88|207.48|0
1637328000000|2021-11-19 13:20:00|210.16|207.76|209.13|206.73|210.26|207.86|209.13|206.73|0
1637328300000|2021-11-19 13:25:00|209.32|206.92|208.94|206.54|210.35|207.95|208.85|206.45|0
1637328600000|2021-11-19 13:30:00|209.03|206.63|209.5|207.1|210.06|207.66|208.75|206.35|0
1637328900000|2021-11-19 13:35:00|209.59|207.19|208.94|206.54|209.59|207.19|208.84|206.44|0
1637329200000|2021-11-19 13:40:00|208.89|206.49|208.45|206.05|209.29|206.89|208.26|205.86|0
1637329500000|2021-11-19 13:45:00|208.35|205.95|208.26|205.86|208.45|206.05|207.98|205.58|0
1637329800000|2021-11-19 13:50:00|208.35|205.95|207.84|205.44|208.72|206.32|207.51|205.11|0
1637330100000|2021-11-19 13:55:00|207.79|205.39|208.35|205.95|208.44|206.04|207.51|205.11|0
1637330400000|2021-11-19 14:00:00|208.44|206.04|209.74|207.34|209.74|207.34|208.44|206.04|0
1637330700000|2021-11-19 14:05:00|209.56|207.16|209.28|206.88|209.84|207.44|208.62|206.22|0
1637331000000|2021-11-19 14:10:00|209.27|206.87|207.13|204.73|209.56|207.16|206.95|204.55|0
1637331300000|2021-11-19 14:15:00|207.23|204.83|205.65|203.25|207.6|205.2|204.64|202.24|0
1637331600000|2021-11-19 14:20:00|205.84|203.44|206.11|203.71|206.58|204.18|204.92|202.52|0
1637331900000|2021-11-19 14:25:00|205.38|202.98|205.83|203.43|206.99|204.59|204.92|202.52|0
1637332200000|2021-11-19 14:30:00|205.93|203.53|206.21|203.81|208.71|206.31|204.68|202.28|0
1637332500000|2021-11-19 14:35:00|205.65|203.25|204.82|202.42|205.84|203.44|204.26|201.86|0
1637332800000|2021-11-19 14:40:00|204.45|202.05|203.8|201.4|205.56|203.16|203.8|201.4|0
1637333100000|2021-11-19 14:45:00|203.43|201.03|203.98|201.58|205.18|202.78|202.97|200.57|0
1637333400000|2021-11-19 14:50:00|203.71|201.31|203.43|201.03|204.72|202.32|203.43|201.03|0
1637333700000|2021-11-19 14:55:00|203.61|201.21|201.78|199.38|203.89|201.49|201.6|199.2|0
1637334000000|2021-11-19 15:00:00|201.6|199.2|204.9|202.5|204.99|202.59|201.6|199.2|0
1637334300000|2021-11-19 15:05:00|204.71|202.31|205.96|203.56|207.07|204.67|204.44|202.04|0
1637334600000|2021-11-19 15:10:00|206.05|203.65|205.4|203|206.98|204.58|205.4|203|0
1637334900000|2021-11-19 15:15:00|205.31|202.91|205.4|203|206.6|204.2|204.94|202.54|0
1637335200000|2021-11-19 15:20:00|205.31|202.91|206.14|203.74|206.42|204.02|205.03|202.63|0
1637335500000|2021-11-19 15:25:00|205.95|203.55|207.9|205.5|207.99|205.59|205.77|203.37|0
1637335800000|2021-11-19 15:30:00|207.81|205.41|206.46|204.06|208.08|205.68|206.41|204.01|0
1637336100000|2021-11-19 15:35:00|206.5|204.1|206.73|204.33|208.03|205.63|206.32|203.92|0
1637336400000|2021-11-19 15:40:00|206.83|204.43|206.09|203.69|207.01|204.61|205.72|203.32|0
1637336700000|2021-11-19 15:45:00|206.18|203.78|206.54|204.14|207.47|205.07|205.9|203.5|0
1637337000000|2021-11-19 15:50:00|206.45|204.05|207.37|204.97|208.39|205.99|206.08|203.68|0
1637337300000|2021-11-19 15:55:00|207.28|204.88|207.37|204.97|207.46|205.06|206.36|203.96|0
1637337600000|2021-11-19 16:00:00|207.28|204.88|205.52|203.12|207.37|204.97|205.52|203.12|0
1637337900000|2021-11-19 16:05:00|205.43|203.03|205.8|203.4|206.17|203.77|205.25|202.85|0
1637338200000|2021-11-19 16:10:00|205.89|203.49|205.52|203.12|205.98|203.58|205.15|202.75|0
1637338500000|2021-11-19 16:15:00|205.34|202.94|204.78|202.38|205.43|203.03|204.51|202.11|0
1637338800000|2021-11-19 16:20:00|204.69|202.29|205.15|202.75|205.42|203.02|204.6|202.2|0
1637339100000|2021-11-19 16:25:00|205.06|202.66|204.6|202.2|205.61|203.21|204.6|202.2|0
1637339400000|2021-11-19 16:30:00|204.5|202.1|204.19|201.79|206.5|204.1|203.73|201.33|0
1637339700000|2021-11-19 16:35:00|204.1|201.7|203.55|201.15|204.1|201.7|203.18|200.78|0
1637340000000|2021-11-19 16:40:00|203.64|201.24|203.55|201.15|203.91|201.51|203.18|200.78|0
1637340300000|2021-11-19 16:45:00|203.5|201.1|204|201.6|204.09|201.69|203.18|200.78|0
1637340600000|2021-11-19 16:50:00|204.09|201.69|204.18|201.78|204.55|202.15|203.63|201.23|0
1637340900000|2021-11-19 16:55:00|204.09|201.69|201.13|198.73|204.46|202.06|200.77|198.37|0
1637341200000|2021-11-19 17:00:00|201.04|198.64|200.86|198.46|201.04|198.64|200.67|198.27|0
1637341500000|2021-11-19 17:05:00|200.76|198.36|200.58|198.18|200.76|198.36|200.31|197.91|0
1637341800000|2021-11-19 17:10:00|200.4|198|199.3|196.9|200.4|198|199.3|196.9|0
1637342100000|2021-11-19 17:15:00|199.39|196.99|200.12|197.72|200.3|197.9|199.3|196.9|0
1637342400000|2021-11-19 17:20:00|200.03|197.63|199.57|197.17|200.39|197.99|199.57|197.17|0
1637342700000|2021-11-19 17:25:00|199.66|197.26|199.94|197.54|200.04|197.64|199.48|197.08|0
1637343000000|2021-11-19 17:30:00|199.85|197.45|199.4|197|199.85|197.45|199.31|196.91|0
1637343300000|2021-11-19 17:35:00|199.31|196.91|199.12|196.72|199.4|197|198.04|195.64|0
1637343600000|2021-11-19 17:40:00|199.03|196.63|199.85|197.45|200.48|198.08|199.03|196.63|0
1637343900000|2021-11-19 17:45:00|200.03|197.63|200.21|197.81|200.57|198.17|199.84|197.44|0
1637344200000|2021-11-19 17:50:00|200.3|197.9|199.48|197.08|200.39|197.99|199.39|196.99|0
1637344500000|2021-11-19 17:55:00|199.57|197.17|200.29|197.89|200.29|197.89|199.39|196.99|0
1637344800000|2021-11-19 18:00:00|200.2|197.8|200.29|197.89|200.75|198.35|200.11|197.71|0
1637345100000|2021-11-19 18:05:00|200.2|197.8|200.11|197.71|200.29|197.89|199.84|197.44|0
1637345400000|2021-11-19 18:10:00|200.02|197.62|201.02|198.62|201.56|199.16|199.88|197.48|0
1637345700000|2021-11-19 18:15:00|200.83|198.43|201.47|199.07|202.3|199.9|200.65|198.25|0
1637346000000|2021-11-19 18:20:00|201.56|199.16|201.74|199.34|202.02|199.62|201.38|198.98|0
1637346300000|2021-11-19 18:25:00|201.83|199.43|204.32|201.92|204.32|201.92|201.83|199.43|0
1637346600000|2021-11-19 18:30:00|204.41|202.01|204.22|201.82|204.5|202.1|203.58|201.18|0
1637346900000|2021-11-19 18:35:00|204.13|201.73|205.7|203.3|206.17|203.77|204.04|201.64|0
1637347200000|2021-11-19 18:40:00|205.8|203.4|205.05|202.65|206.82|204.42|205.05|202.65|0
1637347500000|2021-11-19 18:45:00|205.14|202.74|205.14|202.74|206.07|203.67|205.14|202.74|0
1637347800000|2021-11-19 18:50:00|204.96|202.56|203.84|201.44|204.96|202.56|203.75|201.35|0
1637348100000|2021-11-19 18:55:00|203.75|201.35|203.1|200.7|203.84|201.44|203.1|200.7|0
1637348400000|2021-11-19 19:00:00|203.06|200.66|203.19|200.79|203.47|201.07|202.83|200.43|0
1637348700000|2021-11-19 19:05:00|203.29|200.89|202.64|200.24|203.29|200.89|202.64|200.24|0
1637349000000|2021-11-19 19:10:00|202.69|200.29|202.55|200.15|203.01|200.61|202.18|199.78|0
1637349300000|2021-11-19 19:15:00|202.54|200.14|202.45|200.05|202.73|200.33|201.99|199.59|0
1637349600000|2021-11-19 19:20:00|202.36|199.96|202.36|199.96|202.54|200.14|201.99|199.59|0
1637349900000|2021-11-19 19:25:00|202.27|199.87|203.8|201.4|203.8|201.4|201.54|199.14|0
1637350200000|2021-11-19 19:30:00|203.71|201.31|204.35|201.95|205|202.6|203.16|200.76|0
1637350500000|2021-11-19 19:35:00|204.45|202.05|204.35|201.95|204.72|202.32|203.98|201.58|0
1637350800000|2021-11-19 19:40:00|204.26|201.86|203.94|201.54|204.54|202.14|203.61|201.21|0
1637351100000|2021-11-19 19:45:00|203.89|201.49|203.98|201.58|204.26|201.86|203.61|201.21|0
1637351400000|2021-11-19 19:50:00|203.89|201.49|203.33|200.93|204.16|201.76|203.33|200.93|0
1637351700000|2021-11-19 19:55:00|203.24|200.84|203.88|201.48|204.07|201.67|203.24|200.84|0
1637352000000|2021-11-19 20:00:00|203.97|201.57|204.25|201.85|204.25|201.85|203.33|200.93|0
1637352300000|2021-11-19 20:05:00|204.16|201.76|203.97|201.57|204.62|202.22|203.78|201.38|0
1637352600000|2021-11-19 20:10:00|204.15|201.75|204.89|202.49|205.08|202.68|204.15|201.75|0
1637352900000|2021-11-19 20:15:00|204.98|202.58|205.07|202.67|205.63|203.23|204.8|202.4|0
1637353200000|2021-11-19 20:20:00|204.89|202.49|204.7|202.3|205.44|203.04|204.61|202.21|0
1637353500000|2021-11-19 20:25:00|204.61|202.21|204.51|202.11|205.16|202.76|204.33|201.93|0
1637353800000|2021-11-19 20:30:00|204.61|202.21|204.37|201.97|204.79|202.39|204.33|201.93|0
1637354100000|2021-11-19 20:35:00|204.33|201.93|204.88|202.48|205.06|202.66|203.96|201.56|0
1637354400000|2021-11-19 20:40:00|204.79|202.39|205.62|203.22|205.71|203.31|204.79|202.39|0
1637354700000|2021-11-19 20:45:00|205.71|203.31|205.06|202.66|206.46|204.06|204.87|202.47|0
1637355000000|2021-11-19 20:50:00|204.97|202.57|206.17|203.77|206.45|204.05|204.97|202.57|0
1637355300000|2021-11-19 20:55:00|206.26|203.86|205.7|203.3|206.54|204.14|204.87|202.47|0
1637355600000|2021-11-19 21:00:00|205.89|203.49|205.7|203.3|205.89|203.49|205.43|203.03|0
1637355900000|2021-11-19 21:05:00|205.61|203.21|205.89|203.49|205.98|203.58|204.87|202.47|0
1637356200000|2021-11-19 21:10:00|205.61|203.21|205.14|202.74|205.79|203.39|204.96|202.56|0
1637568300000|2021-11-22 08:05:00|198.75|196.35|198.66|196.26|198.93|196.53|198.48|196.08|0
1637568600000|2021-11-22 08:10:00|198.57|196.17|198.93|196.53|199.02|196.62|198.57|196.17|0
1637568900000|2021-11-22 08:15:00|198.84|196.44|198.38|195.98|198.93|196.53|198.29|195.89|0
1637569200000|2021-11-22 08:20:00|198.29|195.89|197.84|195.44|198.29|195.89|197.57|195.17|0
1637569500000|2021-11-22 08:25:00|197.75|195.35|198.47|196.07|199.02|196.62|197.75|195.35|0
1637569800000|2021-11-22 08:30:00|198.38|195.98|197.92|195.52|198.56|196.16|197.92|195.52|0
1637570100000|2021-11-22 08:35:00|197.83|195.43|198.01|195.61|198.38|195.98|197.83|195.43|0
1637570400000|2021-11-22 08:40:00|198.1|195.7|198.28|195.88|198.37|195.97|198.1|195.7|0
1637570700000|2021-11-22 08:45:00|198.19|195.79|198.37|195.97|198.46|196.06|197.92|195.52|0
1637571000000|2021-11-22 08:50:00|198.46|196.06|198.64|196.24|198.91|196.51|198.37|195.97|0
1637571300000|2021-11-22 08:55:00|198.55|196.15|198.37|195.97|198.82|196.42|198.37|195.97|0
1637571600000|2021-11-22 09:00:00|198.46|196.06|198.09|195.69|198.82|196.42|198.09|195.69|0
1637571900000|2021-11-22 09:05:00|198|195.6|198.09|195.69|198.27|195.87|197.91|195.51|0
1637572200000|2021-11-22 09:10:00|198.18|195.78|198.18|195.78|198.27|195.87|197.82|195.42|0
1637572500000|2021-11-22 09:15:00|198.13|195.73|197.99|195.59|198.18|195.78|197.72|195.32|0
1637572800000|2021-11-22 09:20:00|196.67|194.27|196.48|194.08|196.76|194.36|196.48|194.08|0
1637573100000|2021-11-22 09:25:00|196.53|194.13|196.03|193.63|196.53|194.13|195.94|193.54|0
1637573400000|2021-11-22 09:30:00|195.94|193.54|196.39|193.99|196.48|194.08|195.94|193.54|0
1637573700000|2021-11-22 09:35:00|196.3|193.9|196.84|194.44|196.84|194.44|196.3|193.9|0
1637574000000|2021-11-22 09:40:00|196.93|194.53|197.02|194.62|197.02|194.62|196.84|194.44|0
1637574300000|2021-11-22 09:45:00|197.11|194.71|197.29|194.89|197.38|194.98|196.93|194.53|0
1637574600000|2021-11-22 09:50:00|197.38|194.98|196.83|194.43|197.38|194.98|196.74|194.34|0
1637574900000|2021-11-22 09:55:00|196.74|194.34|196.74|194.34|196.83|194.43|196.47|194.07|0
1637575200000|2021-11-22 10:00:00|196.65|194.25|196.56|194.16|196.74|194.34|196.29|193.89|0
1637575500000|2021-11-22 10:05:00|196.47|194.07|196.01|193.61|196.47|194.07|196.01|193.61|0
1637575800000|2021-11-22 10:10:00|195.92|193.52|196.1|193.7|196.19|193.79|195.65|193.25|0
1637576100000|2021-11-22 10:15:00|196.01|193.61|196.01|193.61|196.28|193.88|196.01|193.61|0
1637576400000|2021-11-22 10:20:00|196.1|193.7|196.1|193.7|196.19|193.79|196.01|193.61|0
1637576700000|2021-11-22 10:25:00|196.01|193.61|196.27|193.87|196.5|194.1|195.91|193.51|0
1637577000000|2021-11-22 10:30:00|196.32|193.92|196.54|194.14|196.54|194.14|196.18|193.78|0
1637577300000|2021-11-22 10:35:00|196.63|194.23|196.45|194.05|196.72|194.32|196.36|193.96|0
1637577600000|2021-11-22 10:40:00|196.54|194.14|196.45|194.05|196.72|194.32|196.36|193.96|0
1637577900000|2021-11-22 10:45:00|196.5|194.1|196.63|194.23|196.63|194.23|196.45|194.05|0
1637578200000|2021-11-22 10:50:00|196.54|194.14|196.72|194.32|196.99|194.59|196.49|194.09|0
1637578500000|2021-11-22 10:55:00|196.62|194.22|196.53|194.13|196.8|194.4|196.44|194.04|0
1637578800000|2021-11-22 11:00:00|196.62|194.22|196.31|193.91|196.62|194.22|196.17|193.77|0
1637579100000|2021-11-22 11:05:00|196.35|193.95|195.89|193.49|196.44|194.04|195.89|193.49|0
1637579400000|2021-11-22 11:10:00|195.98|193.58|195.89|193.49|195.98|193.58|195.8|193.4|0
1637579700000|2021-11-22 11:15:00|195.98|193.58|195.62|193.22|196.07|193.67|195.53|193.13|0
1637580000000|2021-11-22 11:20:00|195.71|193.31|195.53|193.13|195.71|193.31|195.44|193.04|0
1637580300000|2021-11-22 11:25:00|195.44|193.04|195.8|193.4|195.89|193.49|195.35|192.95|0
1637580600000|2021-11-22 11:30:00|195.89|193.49|195.61|193.21|196.07|193.67|195.61|193.21|0
1637580900000|2021-11-22 11:35:00|195.66|193.26|194.8|192.4|195.66|193.26|194.62|192.22|0
1637581200000|2021-11-22 11:40:00|194.71|192.31|195.34|192.94|195.43|193.03|194.44|192.04|0
1637581500000|2021-11-22 11:45:00|195.25|192.85|195.25|192.85|195.34|192.94|195.16|192.76|0
1637581800000|2021-11-22 11:50:00|195.2|192.8|196.78|194.38|197.32|194.92|195.2|192.8|0
1637582100000|2021-11-22 11:55:00|196.69|194.29|197.23|194.83|197.5|195.1|196.69|194.29|0
1637582400000|2021-11-22 12:00:00|197.32|194.92|196.86|194.46|197.32|194.92|196.32|193.92|0
1637582700000|2021-11-22 12:05:00|196.96|194.56|196.77|194.37|196.96|194.56|196.23|193.83|0
1637583000000|2021-11-22 12:10:00|196.86|194.46|199.72|197.32|199.81|197.41|196.68|194.28|0
1637583300000|2021-11-22 12:15:00|199.63|197.23|200.08|197.68|200.17|197.77|199.26|196.86|0
1637583600000|2021-11-22 12:20:00|200.13|197.73|198.47|196.07|200.63|198.23|198.2|195.8|0
1637583900000|2021-11-22 12:25:00|198.38|195.98|198.47|196.07|198.56|196.16|198.2|195.8|0
1637584200000|2021-11-22 12:30:00|198.56|196.16|198.01|195.61|198.56|196.16|197.65|195.25|0
1637584500000|2021-11-22 12:35:00|197.92|195.52|197.83|195.43|198.1|195.7|197.74|195.34|0
1637584800000|2021-11-22 12:40:00|197.74|195.34|197.92|195.52|198.01|195.61|197.73|195.33|0
1637585100000|2021-11-22 12:45:00|197.82|195.42|197.64|195.24|197.92|195.52|197.55|195.15|0
1637585400000|2021-11-22 12:50:00|197.55|195.15|197.91|195.51|197.91|195.51|197.55|195.15|0
1637585700000|2021-11-22 12:55:00|197.82|195.42|198.18|195.78|198.64|196.24|197.82|195.42|0
1637586000000|2021-11-22 13:00:00|198.36|195.96|198.27|195.87|198.64|196.24|198.18|195.78|0
1637586300000|2021-11-22 13:05:00|198.18|195.78|199|196.6|199.04|196.64|198.09|195.69|0
1637586600000|2021-11-22 13:10:00|198.91|196.51|199.45|197.05|199.45|197.05|198.63|196.23|0
1637586900000|2021-11-22 13:15:00|199.36|196.96|199.81|197.41|200|197.6|199.27|196.87|0
1637587200000|2021-11-22 13:20:00|199.91|197.51|199.36|196.96|200|197.6|199.36|196.96|0
1637587500000|2021-11-22 13:25:00|199.45|197.05|198.99|196.59|199.45|197.05|198.99|196.59|0
1637587800000|2021-11-22 13:30:00|199.08|196.68|198.07|195.67|199.08|196.68|197.98|195.58|0
1637588100000|2021-11-22 13:35:00|198.17|195.77|198.16|195.76|198.44|196.04|198.07|195.67|0
1637588400000|2021-11-22 13:40:00|198.25|195.85|198.25|195.85|198.62|196.22|197.98|195.58|0
1637588700000|2021-11-22 13:45:00|198.16|195.76|198.16|195.76|198.25|195.85|197.98|195.58|0
1637589000000|2021-11-22 13:50:00|198.25|195.85|197.79|195.39|198.34|195.94|197.7|195.3|0
1637589300000|2021-11-22 13:55:00|197.7|195.3|197.25|194.85|197.7|195.3|196.79|194.39|0
1637589600000|2021-11-22 14:00:00|197.07|194.67|195.44|193.04|197.34|194.94|195.08|192.68|0
1637589900000|2021-11-22 14:05:00|195.53|193.13|195.89|193.49|196.34|193.94|195.53|193.13|0
1637590200000|2021-11-22 14:10:00|195.98|193.58|196.15|193.75|196.16|193.76|195.44|193.04|0
1637590500000|2021-11-22 14:15:00|196.24|193.84|196.42|194.02|196.79|194.39|195.97|193.57|0
1637590800000|2021-11-22 14:20:00|196.6|194.2|197.33|194.93|197.33|194.93|196.51|194.11|0
1637591100000|2021-11-22 14:25:00|197.23|194.83|196.24|193.84|197.33|194.93|196.06|193.66|0
1637591400000|2021-11-22 14:30:00|195.97|193.57|195.01|192.61|197.14|194.74|194.08|191.68|0
1637591700000|2021-11-22 14:35:00|194.92|192.52|194.79|192.39|195.23|192.83|193.31|190.91|0
1637592000000|2021-11-22 14:40:00|194.43|192.03|193.98|191.58|195.86|193.46|193.98|191.58|0
1637592300000|2021-11-22 14:45:00|193.71|191.31|191.49|189.09|194.87|192.47|191.49|189.09|0
1637592600000|2021-11-22 14:50:00|191.32|188.92|190.92|188.52|191.93|189.53|190.43|188.03|0
1637592900000|2021-11-22 14:55:00|190.7|188.3|191.87|189.47|192.75|190.35|189.99|187.59|0
1637593200000|2021-11-22 15:00:00|191.52|189.12|190.38|187.98|191.61|189.21|189.24|186.84|0
1637593500000|2021-11-22 15:05:00|190.2|187.8|190.11|187.71|191.17|188.77|190.11|187.71|0
1637593800000|2021-11-22 15:10:00|190.03|187.63|189.85|187.45|190.29|187.89|189.59|187.19|0
1637594100000|2021-11-22 15:15:00|189.68|187.28|189.85|187.45|189.85|187.45|188.98|186.58|0
1637594400000|2021-11-22 15:20:00|189.76|187.36|189.15|186.75|189.93|187.53|189.15|186.75|0
1637594700000|2021-11-22 15:25:00|189.24|186.84|190.02|187.62|190.37|187.97|189.24|186.84|0
1637595000000|2021-11-22 15:30:00|189.93|187.53|189.4|187|189.93|187.53|189.14|186.74|0
1637595300000|2021-11-22 15:35:00|189.32|186.92|189.75|187.35|190.01|187.61|189.32|186.92|0
1637595600000|2021-11-22 15:40:00|189.84|187.44|190.1|187.7|190.1|187.7|189.66|187.26|0
1637595900000|2021-11-22 15:45:00|190.19|187.79|190.62|188.22|190.88|188.48|190.1|187.7|0
1637596200000|2021-11-22 15:50:00|190.53|188.13|190.88|188.48|190.97|188.57|190.18|187.78|0
1637596500000|2021-11-22 15:55:00|190.79|188.39|191.41|189.01|191.93|189.53|190.62|188.22|0
1637596800000|2021-11-22 16:00:00|191.32|188.92|192.46|190.06|192.64|190.24|191.14|188.74|0
1637597100000|2021-11-22 16:05:00|192.64|190.24|193.25|190.85|193.61|191.21|192.19|189.79|0
1637597400000|2021-11-22 16:10:00|193.34|190.94|192.9|190.5|193.61|191.21|192.72|190.32|0
1637597700000|2021-11-22 16:15:00|192.98|190.58|193.25|190.85|193.34|190.94|192.81|190.41|0
1637598000000|2021-11-22 16:20:00|193.16|190.76|193.07|190.67|193.78|191.38|192.63|190.23|0
1637598300000|2021-11-22 16:25:00|193.16|190.76|193.6|191.2|194.13|191.73|193.07|190.67|0
1637598600000|2021-11-22 16:30:00|193.51|191.11|193.06|190.66|193.95|191.55|192.76|190.36|0
1637598900000|2021-11-22 16:35:00|193.15|190.75|193.42|191.02|193.68|191.28|192.62|190.22|0
1637599200000|2021-11-22 16:40:00|193.5|191.1|194.83|192.43|194.92|192.52|193.33|190.93|0
1637599500000|2021-11-22 16:45:00|194.75|192.35|196.8|194.4|196.89|194.49|194.39|191.99|0
1637599800000|2021-11-22 16:50:00|196.62|194.22|199.34|196.94|199.43|197.03|195.66|193.26|0
1637600100000|2021-11-22 16:55:00|199.61|197.21|201.59|199.19|203.23|200.83|199.34|196.94|0
1637600400000|2021-11-22 17:00:00|201.77|199.37|200.94|198.54|203.14|200.74|199.76|197.36|0
1637600700000|2021-11-22 17:05:00|200.85|198.45|201.03|198.63|201.86|199.46|200.12|197.72|0
1637601000000|2021-11-22 17:10:00|200.94|198.54|201.3|198.9|201.58|199.18|199.94|197.54|0
1637601300000|2021-11-22 17:15:00|201.21|198.81|201.58|199.18|202.22|199.82|199.58|197.18|0
1637601600000|2021-11-22 17:20:00|201.39|198.99|203.04|200.64|203.22|200.82|201.12|198.72|0
1637601900000|2021-11-22 17:25:00|202.95|200.55|200.93|198.53|202.95|200.55|200.43|198.03|0
1637602200000|2021-11-22 17:30:00|201.02|198.62|200.11|197.71|201.3|198.9|199.84|197.44|0
1637602500000|2021-11-22 17:35:00|200.2|197.8|199.2|196.8|200.75|198.35|198.98|196.58|0
1637602800000|2021-11-22 17:40:00|199.02|196.62|196.51|194.11|200.58|198.18|196.51|194.11|0
1637603100000|2021-11-22 17:45:00|196.6|194.2|198.54|196.14|199.62|197.22|196.51|194.11|0
1637603400000|2021-11-22 17:50:00|198.45|196.05|200.17|197.77|200.44|198.04|198.36|195.96|0
1637603700000|2021-11-22 17:55:00|200.08|197.68|199.9|197.5|200.53|198.13|198.9|196.5|0
1637604000000|2021-11-22 18:00:00|199.81|197.41|200.71|198.31|201.08|198.68|199.81|197.41|0
1637604300000|2021-11-22 18:05:00|200.62|198.22|200.71|198.31|200.89|198.49|199.8|197.4|0
1637604600000|2021-11-22 18:10:00|200.62|198.22|200.07|197.67|200.71|198.31|199.8|197.4|0
1637604900000|2021-11-22 18:15:00|199.89|197.49|198.89|196.49|199.98|197.58|198.71|196.31|0
1637605200000|2021-11-22 18:20:00|198.98|196.58|198.44|196.04|199.16|196.76|198.26|195.86|0
1637605500000|2021-11-22 18:25:00|198.35|195.95|198.8|196.4|199.25|196.85|198.26|195.86|0
1637605800000|2021-11-22 18:30:00|198.71|196.31|198.88|196.48|198.89|196.49|198.07|195.67|0
1637606100000|2021-11-22 18:35:00|198.7|196.3|199.06|196.66|199.15|196.75|198.07|195.67|0
1637606400000|2021-11-22 18:40:00|199.11|196.71|198.79|196.39|199.97|197.57|198.7|196.3|0
1637606700000|2021-11-22 18:45:00|198.88|196.48|199.42|197.02|199.42|197.02|198.61|196.21|0
1637607000000|2021-11-22 18:50:00|199.47|197.07|199.42|197.02|199.6|197.2|198.88|196.48|0
1637607300000|2021-11-22 18:55:00|199.33|196.93|199.78|197.38|199.96|197.56|198.87|196.47|0
1637607600000|2021-11-22 19:00:00|199.6|197.2|197.79|195.39|200.14|197.74|197.7|195.3|0
1637607900000|2021-11-22 19:05:00|197.88|195.48|198.6|196.2|198.78|196.38|197.7|195.3|0
1637608200000|2021-11-22 19:10:00|198.51|196.11|198.24|195.84|199.14|196.74|198.24|195.84|0
1637608500000|2021-11-22 19:15:00|198.33|195.93|198.59|196.19|198.77|196.37|197.96|195.56|0
1637608800000|2021-11-22 19:20:00|198.55|196.15|198.5|196.1|199.13|196.73|198.14|195.74|0
1637609100000|2021-11-22 19:25:00|198.68|196.28|198.59|196.19|199.31|196.91|198.5|196.1|0
1637609400000|2021-11-22 19:30:00|198.68|196.28|198.23|195.83|198.77|196.37|197.51|195.11|0
1637609700000|2021-11-22 19:35:00|198.32|195.92|197.32|194.92|198.32|195.92|197.24|194.84|0
1637610000000|2021-11-22 19:40:00|197.41|195.01|197.32|194.92|197.77|195.37|197.05|194.65|0
1637610300000|2021-11-22 19:45:00|197.23|194.83|196.69|194.29|197.59|195.19|196.34|193.94|0
1637610600000|2021-11-22 19:50:00|196.6|194.2|196.87|194.47|196.96|194.56|195.71|193.31|0
1637610900000|2021-11-22 19:55:00|196.96|194.56|195.81|193.41|196.96|194.56|195.46|193.06|0
1637611200000|2021-11-22 20:00:00|195.72|193.32|194.74|192.34|196.35|193.95|194.38|191.98|0
1637611500000|2021-11-22 20:05:00|194.65|192.25|194.47|192.07|195.09|192.69|194.38|191.98|0
1637611800000|2021-11-22 20:10:00|194.38|191.98|195.09|192.69|195.18|192.78|193.58|191.18|0
1637612100000|2021-11-22 20:15:00|195.27|192.87|195.98|193.58|196.07|193.67|195|192.6|0
1637612400000|2021-11-22 20:20:00|195.89|193.49|196.16|193.76|196.42|194.02|195.44|193.04|0
1637612700000|2021-11-22 20:25:00|196.07|193.67|197.41|195.01|197.41|195.01|195.89|193.49|0
1637613000000|2021-11-22 20:30:00|197.5|195.1|197.58|195.18|197.95|195.55|197.32|194.92|0
1637613300000|2021-11-22 20:35:00|197.76|195.36|198.84|196.44|198.84|196.44|197.14|194.74|0
1637613600000|2021-11-22 20:40:00|198.66|196.26|201.75|199.35|201.84|199.44|198.48|196.08|0
1637613900000|2021-11-22 20:45:00|201.84|199.44|202.31|199.91|202.4|200|198.24|195.84|0
1637614200000|2021-11-22 20:50:00|202.72|200.32|206.86|204.46|206.86|204.46|202.67|200.27|0
1637614500000|2021-11-22 20:55:00|206.95|204.55|210.99|208.59|211.18|208.78|206.58|204.18|0
1637614800000|2021-11-22 21:00:00|210.61|208.21|210.55|208.15|212.79|210.39|209.88|207.48|0
1637615100000|2021-11-22 21:05:00|210.45|208.05|210.26|207.86|210.64|208.24|209.98|207.58|0
1637615400000|2021-11-22 21:10:00|210.17|207.77|208.94|206.54|210.26|207.86|208.84|206.44|0
1637615700000|2021-11-22 21:15:00|209.51|206.71|209.89|207.09|210.36|207.56|209.51|206.71|0
1637616000000|2021-11-22 21:20:00|209.8|207|209.51|206.71|209.98|207.18|209.23|206.43|0
1637616300000|2021-11-22 21:25:00|209.42|206.62|210.26|207.46|210.26|207.46|209.23|206.43|0
1637616600000|2021-11-22 21:30:00|210.36|207.56|210.64|207.84|210.83|208.03|209.79|206.99|0
1637616900000|2021-11-22 21:35:00|210.73|207.93|210.83|208.03|211.4|208.6|210.64|207.84|0
1637617200000|2021-11-22 21:40:00|210.92|208.12|210.26|207.46|210.92|208.12|210.16|207.36|0
1637617500000|2021-11-22 21:45:00|210.16|207.36|210.25|207.45|210.54|207.74|210.07|207.27|0
1637617800000|2021-11-22 21:50:00|210.16|207.36|209.5|206.7|210.35|207.55|209.5|206.7|0
1637618100000|2021-11-22 21:55:00|209.4|206.6|208.88|206.08|209.4|206.6|208.83|206.03|0
1637618400000|2021-11-22 22:00:00|208.9|206.1|208.84|206.04|209.02|206.22|208.72|205.92|0
1637618700000|2021-11-22 22:05:00|208.77|205.97|208.95|206.15|208.95|206.15|208.77|205.97|0
1637619000000|2021-11-22 22:10:00|208.96|206.16|208.93|206.13|208.96|206.16|208.93|206.13|0
1637619300000|2021-11-22 22:15:00|208.91|206.11|209.01|206.21|209.01|206.21|208.91|206.11|0
1637619600000|2021-11-22 22:20:00|209.02|206.22|208.99|206.19|209.02|206.22|208.95|206.15|0
1637619900000|2021-11-22 22:25:00|208.95|206.15|209.04|206.24|209.04|206.24|208.95|206.15|0
1637620200000|2021-11-22 22:30:00|209.06|206.26|209.08|206.28|209.08|206.28|209.01|206.21|0
1637620500000|2021-11-22 22:35:00|209.12|206.32|209.05|206.25|209.12|206.32|209.05|206.25|0
1637620800000|2021-11-22 22:40:00|209.06|206.26|209.06|206.26|209.06|206.26|209.05|206.25|0
1637621100000|2021-11-22 22:45:00|209.16|206.36|209.02|206.22|209.16|206.36|209.02|206.22|0
1637621400000|2021-11-22 22:50:00|209.01|206.21|209.02|206.22|209.06|206.26|208.97|206.17|0
1637621700000|2021-11-22 22:55:00|208.97|206.17|208.98|206.18|209.02|206.22|208.86|206.06|0
1637622000000|2021-11-22 23:00:00|208.48|205.68|207.68|204.88|208.48|205.68|207.49|204.69|0
1637622300000|2021-11-22 23:05:00|207.63|204.83|207.77|204.97|208.24|205.44|207.49|204.69|0
1637622600000|2021-11-22 23:10:00|207.68|204.88|207.86|205.06|207.86|205.06|207.49|204.69|0
1637622900000|2021-11-22 23:15:00|207.77|204.97|207.86|205.06|207.95|205.15|207.48|204.68|0
1637623200000|2021-11-22 23:20:00|207.76|204.96|208.04|205.24|208.23|205.43|207.76|204.96|0
1637623500000|2021-11-22 23:25:00|208.14|205.34|207.95|205.15|208.23|205.43|207.85|205.05|0
1637623800000|2021-11-22 23:30:00|207.9|205.1|208.32|205.52|208.51|205.71|207.85|205.05|0
1637624100000|2021-11-22 23:35:00|208.41|205.61|208.13|205.33|208.41|205.61|208.04|205.24|0
1637624400000|2021-11-22 23:40:00|208.18|205.38|208.6|205.8|208.6|205.8|207.94|205.14|0
1637624700000|2021-11-22 23:45:00|208.5|205.7|208.69|205.89|208.88|206.08|208.41|205.61|0
1637625000000|2021-11-22 23:50:00|208.64|205.84|208.41|205.61|208.64|205.84|208.31|205.51|0
1637625300000|2021-11-22 23:55:00|208.4|205.6|208.4|205.6|208.5|205.7|208.22|205.42|0
1637625600000|2021-11-23 00:00:00|208.31|205.51|208.78|205.98|209.34|206.54|208.31|205.51|0
1637625900000|2021-11-23 00:05:00|208.87|206.07|208.87|206.07|209.43|206.63|208.77|205.97|0
1637626200000|2021-11-23 00:10:00|208.77|205.97|208.68|205.88|208.96|206.16|208.49|205.69|0
1637626500000|2021-11-23 00:15:00|208.77|205.97|207.83|205.03|208.77|205.97|207.74|204.94|0
1637626800000|2021-11-23 00:20:00|207.92|205.12|207.78|204.98|208.11|205.31|207.64|204.84|0
1637627100000|2021-11-23 00:25:00|207.73|204.93|206.98|204.18|207.78|204.98|206.98|204.18|0
1637627400000|2021-11-23 00:30:00|207.08|204.28|207.54|204.74|207.82|205.02|206.98|204.18|0
1637627700000|2021-11-23 00:35:00|207.45|204.65|207.82|205.02|207.92|205.12|207.35|204.55|0
1637628000000|2021-11-23 00:40:00|207.73|204.93|207.44|204.64|207.73|204.93|207.35|204.55|0
1637628300000|2021-11-23 00:45:00|207.35|204.55|207.82|205.02|207.91|205.11|207.35|204.55|0
1637628600000|2021-11-23 00:50:00|207.72|204.92|208.19|205.39|208.28|205.48|207.72|204.92|0
1637628900000|2021-11-23 00:55:00|208.1|205.3|208|205.2|208.19|205.39|207.91|205.11|0
1637629200000|2021-11-23 01:00:00|207.91|205.11|208.05|205.25|208.09|205.29|207.53|204.73|0
1637629500000|2021-11-23 01:05:00|208|205.2|208.18|205.38|208.37|205.57|207.81|205.01|0
1637629800000|2021-11-23 01:10:00|208.28|205.48|209.12|206.32|209.12|206.32|208.18|205.38|0
1637630100000|2021-11-23 01:15:00|209.22|206.42|209.4|206.6|209.88|207.08|209.22|206.42|0
1637630400000|2021-11-23 01:20:00|209.31|206.51|209.59|206.79|209.78|206.98|209.31|206.51|0
1637630700000|2021-11-23 01:25:00|209.68|206.88|209.49|206.69|209.68|206.88|209.21|206.41|0
1637631000000|2021-11-23 01:30:00|209.4|206.6|208.69|205.89|209.59|206.79|208.55|205.75|0
1637631300000|2021-11-23 01:35:00|208.73|205.93|208.45|205.65|208.92|206.12|208.36|205.56|0
1637631600000|2021-11-23 01:40:00|208.36|205.56|208.82|206.02|209.01|206.21|208.36|205.56|0
1637631900000|2021-11-23 01:45:00|208.92|206.12|209.76|206.96|210.24|207.44|208.87|206.07|0
1637632200000|2021-11-23 01:50:00|209.67|206.87|209.95|207.15|209.95|207.15|209.2|206.4|0
1637632500000|2021-11-23 01:55:00|210.1|207.3|209.67|206.87|210.23|207.43|209.57|206.77|0
1637632800000|2021-11-23 02:00:00|209.57|206.77|210.14|207.34|210.14|207.34|209.48|206.68|0
1637633100000|2021-11-23 02:05:00|210.51|207.71|210.42|207.62|210.8|208|210.04|207.24|0
1637633400000|2021-11-23 02:10:00|210.51|207.71|210.09|207.29|210.61|207.81|209.75|206.95|0
1637633700000|2021-11-23 02:15:00|210.04|207.24|210.22|207.42|210.22|207.42|209.66|206.86|0
1637634000000|2021-11-23 02:20:00|210.13|207.33|211.17|208.37|211.17|208.37|209.94|207.14|0
1637634300000|2021-11-23 02:25:00|211.26|208.46|211.83|209.03|212.21|209.41|211.07|208.27|0
1637634600000|2021-11-23 02:30:00|212.31|209.51|213.07|210.27|213.45|210.65|212.12|209.32|0
1637634900000|2021-11-23 02:35:00|212.97|210.17|212.3|209.5|213.16|210.36|212.21|209.41|0
1637635200000|2021-11-23 02:40:00|212.21|209.41|212.21|209.41|212.59|209.79|212.11|209.31|0
1637635500000|2021-11-23 02:45:00|212.11|209.31|212.49|209.69|212.68|209.88|212.11|209.31|0
1637635800000|2021-11-23 02:50:00|212.39|209.59|211.73|208.93|212.49|209.69|211.63|208.83|0
1637636100000|2021-11-23 02:55:00|211.63|208.83|210.87|208.07|211.63|208.83|210.68|207.88|0
1637636400000|2021-11-23 03:00:00|210.68|207.88|210.2|207.4|210.96|208.16|209.92|207.12|0
1637636700000|2021-11-23 03:05:00|210.11|207.31|210.67|207.87|210.96|208.16|210.11|207.31|0
1637637000000|2021-11-23 03:10:00|210.77|207.97|210.67|207.87|210.86|208.06|210.58|207.78|0
1637637300000|2021-11-23 03:15:00|210.58|207.78|210.67|207.87|210.76|207.96|210.2|207.4|0
1637637600000|2021-11-23 03:20:00|210.76|207.96|210.29|207.49|210.76|207.96|210.29|207.49|0
1637637900000|2021-11-23 03:25:00|210.38|207.58|210.19|207.39|210.38|207.58|209.81|207.01|0
1637638200000|2021-11-23 03:30:00|210.29|207.49|210.28|207.48|210.57|207.77|210.28|207.48|0
1637638500000|2021-11-23 03:35:00|210.33|207.53|210.66|207.86|210.66|207.86|210.28|207.48|0
1637638800000|2021-11-23 03:40:00|210.57|207.77|210.75|207.95|210.94|208.14|210.57|207.77|0
1637639100000|2021-11-23 03:45:00|210.66|207.86|211.08|208.28|211.41|208.61|210.66|207.86|0
1637639400000|2021-11-23 03:50:00|211.13|208.33|210.75|207.95|211.22|208.42|210.75|207.95|0
1637639700000|2021-11-23 03:55:00|210.8|208|210.84|208.04|210.94|208.14|210.56|207.76|0
1637640000000|2021-11-23 04:00:00|210.65|207.85|210.17|207.37|210.75|207.95|209.99|207.19|0
1637640300000|2021-11-23 04:05:00|210.08|207.28|210.55|207.75|210.55|207.75|209.89|207.09|0
1637640600000|2021-11-23 04:10:00|210.51|207.71|210.55|207.75|210.65|207.85|210.36|207.56|0
1637640900000|2021-11-23 04:15:00|210.45|207.65|210.64|207.84|210.74|207.94|210.26|207.46|0
1637641200000|2021-11-23 04:20:00|210.55|207.75|210.54|207.74|210.64|207.84|210.45|207.65|0
1637641500000|2021-11-23 04:25:00|210.5|207.7|210.54|207.74|210.64|207.84|210.35|207.55|0
1637641800000|2021-11-23 04:30:00|210.64|207.84|210.54|207.74|210.73|207.93|210.5|207.7|0
1637642100000|2021-11-23 04:35:00|210.59|207.79|210.35|207.55|210.63|207.83|210.21|207.41|0
1637642400000|2021-11-23 04:40:00|210.44|207.64|210.72|207.92|210.82|208.02|210.35|207.55|0
1637642700000|2021-11-23 04:45:00|210.63|207.83|210.44|207.64|210.63|207.83|210.34|207.54|0
1637643000000|2021-11-23 04:50:00|210.34|207.54|209.96|207.16|210.44|207.64|209.87|207.07|0
1637643300000|2021-11-23 04:55:00|209.92|207.12|209.68|206.88|209.92|207.12|209.39|206.59|0
1637643600000|2021-11-23 05:00:00|209.63|206.83|210.24|207.44|210.24|207.44|209.3|206.5|0
1637643900000|2021-11-23 05:05:00|210.34|207.54|210.14|207.34|210.34|207.54|210.05|207.25|0
1637644200000|2021-11-23 05:10:00|210.24|207.44|210.71|207.91|210.71|207.91|210.24|207.44|0
1637644500000|2021-11-23 05:15:00|210.81|208.01|210.99|208.19|210.99|208.19|210.71|207.91|0
1637644800000|2021-11-23 05:20:00|211.04|208.24|211.18|208.38|211.37|208.57|210.99|208.19|0
1637645100000|2021-11-23 05:25:00|211.09|208.29|211.56|208.76|211.65|208.85|211.09|208.29|0
1637645400000|2021-11-23 05:30:00|211.75|208.95|211.84|209.04|212.13|209.33|211.75|208.95|0
1637645700000|2021-11-23 05:35:00|211.75|208.95|212.12|209.32|212.51|209.71|211.75|208.95|0
1637646000000|2021-11-23 05:40:00|212.03|209.23|213.84|211.04|213.84|211.04|211.93|209.13|0
1637646300000|2021-11-23 05:45:00|214.03|211.23|213.46|210.66|214.03|211.23|213.27|210.47|0
1637646600000|2021-11-23 05:50:00|213.51|210.71|213.65|210.85|213.94|211.14|213.46|210.66|0
1637646900000|2021-11-23 05:55:00|213.55|210.75|212.88|210.08|213.65|210.85|212.88|210.08|0
1637647200000|2021-11-23 06:00:00|212.97|210.17|212.3|209.5|213.07|210.27|212.11|209.31|0
1637647500000|2021-11-23 06:05:00|212.21|209.41|212.11|209.31|212.21|209.41|211.73|208.93|0
1637647800000|2021-11-23 06:10:00|212.02|209.22|212.2|209.4|212.4|209.6|212.01|209.21|0
1637648100000|2021-11-23 06:15:00|212.25|209.45|212.77|209.97|212.77|209.97|212.2|209.4|0
1637648400000|2021-11-23 06:20:00|212.73|209.93|213.82|211.02|213.82|211.02|212.58|209.78|0
1637648700000|2021-11-23 06:25:00|213.73|210.93|214.16|211.36|214.3|211.5|213.25|210.45|0
1637649000000|2021-11-23 06:30:00|214.01|211.21|212.67|209.87|214.45|211.65|212.53|209.73|0
1637649300000|2021-11-23 06:35:00|212.77|209.97|213.05|210.25|213.63|210.83|212.77|209.97|0
1637649600000|2021-11-23 06:40:00|212.96|210.16|212.29|209.49|212.96|210.16|212.19|209.39|0
1637649900000|2021-11-23 06:45:00|212.24|209.44|212.47|209.67|212.57|209.77|211.9|209.1|0
1637650200000|2021-11-23 06:50:00|212.57|209.77|212.76|209.96|212.95|210.15|212.47|209.67|0
1637650500000|2021-11-23 06:55:00|212.85|210.05|212.47|209.67|213.09|210.29|212.28|209.48|0
1637650800000|2021-11-23 07:00:00|212.56|209.76|212.66|209.86|213.33|210.53|212.18|209.38|0
1637651100000|2021-11-23 07:05:00|212.85|210.05|215.92|213.12|216.11|213.31|212.85|210.05|0
1637651400000|2021-11-23 07:10:00|216.02|213.22|216.89|214.09|217.08|214.28|215.53|212.73|0
1637651700000|2021-11-23 07:15:00|216.98|214.18|216.5|213.7|217.08|214.28|216.01|213.21|0
1637652000000|2021-11-23 07:20:00|216.59|213.79|215.33|212.53|216.88|214.08|214.76|211.96|0
1637652300000|2021-11-23 07:25:00|215.53|212.73|215.58|212.78|216.11|213.31|215.04|212.24|0
1637652600000|2021-11-23 07:30:00|215.53|212.73|215.91|213.11|216.1|213.3|215.43|212.63|0
1637652900000|2021-11-23 07:35:00|216.01|213.21|216.87|214.07|218.04|215.24|215.72|212.92|0
1637653200000|2021-11-23 07:40:00|216.97|214.17|215.13|212.33|217.17|214.37|214.75|211.95|0
1637653500000|2021-11-23 07:45:00|215.23|212.43|215.52|212.72|215.81|213.01|215.04|212.24|0
1637653800000|2021-11-23 07:50:00|215.61|212.81|213.59|210.79|215.61|212.81|213.4|210.6|0
1637654100000|2021-11-23 07:55:00|213.4|210.6|214.36|211.56|214.55|211.75|212.36|209.56|0
1637654400000|2021-11-23 08:00:00|214.51|211.71|214.84|212.04|214.94|212.14|213.4|210.6|0
1637654700000|2021-11-23 08:05:00|214.69|212.29|214.93|212.53|215.99|213.59|214.69|212.29|0
1637655000000|2021-11-23 08:10:00|215.02|212.62|215.5|213.1|216.08|213.68|213.73|211.33|0
1637655300000|2021-11-23 08:15:00|215.31|212.91|215.79|213.39|215.98|213.58|214.35|211.95|0
1637655600000|2021-11-23 08:20:00|215.69|213.29|216.32|213.92|216.95|214.55|215.11|212.71|0
1637655900000|2021-11-23 08:25:00|216.27|213.87|218.11|215.71|218.31|215.91|216.17|213.77|0
1637656200000|2021-11-23 08:30:00|218.31|215.91|218.83|216.43|219.61|217.21|217.04|214.64|0
1637656500000|2021-11-23 08:35:00|218.73|216.33|217.95|215.55|218.83|216.43|217.08|214.68|0
1637656800000|2021-11-23 08:40:00|218.05|215.65|217.85|215.45|219.12|216.72|217.85|215.45|0
1637657100000|2021-11-23 08:45:00|218.05|215.65|219.31|216.91|219.6|217.2|217.37|214.97|0
1637657400000|2021-11-23 08:50:00|219.26|216.86|216.78|214.38|219.31|216.91|215.25|212.85|0
1637657700000|2021-11-23 08:55:00|216.68|214.28|216.06|213.66|217.56|215.16|216.01|213.61|0
1637658000000|2021-11-23 09:00:00|216.1|213.7|216.68|214.28|216.83|214.43|215.04|212.64|0
1637658300000|2021-11-23 09:05:00|216.83|214.43|217.26|214.86|217.45|215.05|216.49|214.09|0
1637658600000|2021-11-23 09:10:00|217.16|214.76|216.77|214.37|217.84|215.44|216.77|214.37|0
1637658900000|2021-11-23 09:15:00|216.87|214.47|215.42|213.02|217.35|214.95|215.03|212.63|0
1637659200000|2021-11-23 09:20:00|215.37|212.97|214.17|211.77|215.61|213.21|214.17|211.77|0
1637659500000|2021-11-23 09:25:00|214.26|211.86|215.51|213.11|215.61|213.21|214.26|211.86|0
1637659800000|2021-11-23 09:30:00|215.41|213.01|215.51|213.11|215.99|213.59|214.84|212.44|0
1637660100000|2021-11-23 09:35:00|215.41|213.01|214.26|211.86|215.6|213.2|213.68|211.28|0
1637660400000|2021-11-23 09:40:00|214.06|211.66|214.16|211.76|214.35|211.95|213.58|211.18|0
1637660700000|2021-11-23 09:45:00|214.25|211.85|213.2|210.8|214.25|211.85|211.86|209.46|0
1637661000000|2021-11-23 09:50:00|213.01|210.61|213.58|211.18|213.67|211.27|212.53|210.13|0
1637661300000|2021-11-23 09:55:00|213.48|211.08|212.53|210.13|213.58|211.18|212.53|210.13|0
1637661600000|2021-11-23 10:00:00|212.43|210.03|212.24|209.84|212.53|210.13|211.86|209.46|0
1637661900000|2021-11-23 10:05:00|212.14|209.74|212.24|209.84|212.43|210.03|211.86|209.46|0
1637662200000|2021-11-23 10:10:00|212.14|209.74|211.47|209.07|212.24|209.84|211.28|208.88|0
1637662500000|2021-11-23 10:15:00|211.38|208.98|211.19|208.79|211.47|209.07|210.71|208.31|0
1637662800000|2021-11-23 10:20:00|211.14|208.74|211.47|209.07|211.47|209.07|211.04|208.64|0
1637663100000|2021-11-23 10:25:00|211.37|208.97|211.75|209.35|211.85|209.45|211.23|208.83|0
1637663400000|2021-11-23 10:30:00|211.66|209.26|212.13|209.73|212.32|209.92|211.56|209.16|0
1637663700000|2021-11-23 10:35:00|212.03|209.63|211.84|209.44|212.13|209.73|211.42|209.02|0
1637664000000|2021-11-23 10:40:00|211.75|209.35|211.22|208.82|211.75|209.35|210.7|208.3|0
1637664300000|2021-11-23 10:45:00|211.08|208.68|212.31|209.91|212.31|209.91|211.08|208.68|0
1637664600000|2021-11-23 10:50:00|212.27|209.87|211.55|209.15|212.31|209.91|211.36|208.96|0
1637664900000|2021-11-23 10:55:00|211.6|209.2|212.59|210.19|212.59|210.19|211.26|208.86|0
1637665200000|2021-11-23 11:00:00|212.31|209.91|213.16|210.76|213.55|211.15|211.93|209.53|0
1637665500000|2021-11-23 11:05:00|213.12|210.72|213.83|211.43|213.83|211.43|212.59|210.19|0
1637665800000|2021-11-23 11:10:00|213.93|211.53|214.5|212.1|214.98|212.58|213.93|211.53|0
1637666100000|2021-11-23 11:15:00|214.21|211.81|214.02|211.62|215.36|212.96|213.92|211.52|0
1637666400000|2021-11-23 11:20:00|213.92|211.52|213.82|211.42|214.01|211.61|212.87|210.47|0
1637666700000|2021-11-23 11:25:00|213.73|211.33|213.06|210.66|214.01|211.61|212.67|210.27|0
1637667000000|2021-11-23 11:30:00|212.96|210.56|213.7|211.3|214.85|212.45|212.27|209.87|0
1637667300000|2021-11-23 11:35:00|213.8|211.4|213.13|210.73|213.9|211.5|213.13|210.73|0
1637667600000|2021-11-23 11:40:00|213.22|210.82|213.13|210.73|213.41|211.01|212.84|210.44|0
1637667900000|2021-11-23 11:45:00|213.03|210.63|212.41|210.01|213.03|210.63|212.03|209.63|0
1637668200000|2021-11-23 11:50:00|212.46|210.06|211.51|209.11|212.46|210.06|211.41|209.01|0
1637668500000|2021-11-23 11:55:00|211.6|209.2|212.17|209.77|212.26|209.86|211.03|208.63|0
1637668800000|2021-11-23 12:00:00|212.03|209.63|211.98|209.58|212.07|209.67|211.69|209.29|0
1637669100000|2021-11-23 12:05:00|212.17|209.77|210.93|208.53|212.17|209.77|210.46|208.06|0
1637669400000|2021-11-23 12:10:00|211.12|208.72|211.83|209.43|212.12|209.72|211.12|208.72|0
1637669700000|2021-11-23 12:15:00|211.78|209.38|212.68|210.28|212.73|210.33|211.78|209.38|0
1637670000000|2021-11-23 12:20:00|212.82|210.42|211.78|209.38|212.82|210.42|211.21|208.81|0
1637670300000|2021-11-23 12:25:00|211.68|209.28|212.63|210.23|212.63|210.23|211.49|209.09|0
1637670600000|2021-11-23 12:30:00|212.72|210.32|212.77|210.37|213.68|211.28|212.63|210.23|0
1637670900000|2021-11-23 12:35:00|212.82|210.42|212.29|209.89|212.82|210.42|212.06|209.66|0
1637671200000|2021-11-23 12:40:00|212.24|209.84|212.15|209.75|212.48|210.08|211.86|209.46|0
1637671500000|2021-11-23 12:45:00|212.05|209.65|213.1|210.7|213.15|210.75|211.96|209.56|0
1637671800000|2021-11-23 12:50:00|213.19|210.79|212.62|210.22|213.38|210.98|212.43|210.03|0
1637672100000|2021-11-23 12:55:00|212.76|210.36|212.62|210.22|212.9|210.5|212.33|209.93|0
1637672400000|2021-11-23 13:00:00|212.71|210.31|211.57|209.17|212.9|210.5|211.57|209.17|0
1637672700000|2021-11-23 13:05:00|211.66|209.26|212.33|209.93|212.42|210.02|211.28|208.88|0
1637673000000|2021-11-23 13:10:00|212.52|210.12|212.23|209.83|212.61|210.21|212.13|209.73|0
1637673300000|2021-11-23 13:15:00|212.04|209.64|211.75|209.35|212.23|209.83|211.56|209.16|0
1637673600000|2021-11-23 13:20:00|211.66|209.26|211.94|209.54|212.6|210.2|211.47|209.07|0
1637673900000|2021-11-23 13:25:00|211.84|209.44|211.27|208.87|212.22|209.82|211.27|208.87|0
1637674200000|2021-11-23 13:30:00|211.37|208.97|211.74|209.34|212.31|209.91|211.18|208.78|0
1637674500000|2021-11-23 13:35:00|211.65|209.25|211.17|208.77|211.74|209.34|210.98|208.58|0
1637674800000|2021-11-23 13:40:00|211.27|208.87|210.98|208.58|211.65|209.25|210.6|208.2|0
1637675100000|2021-11-23 13:45:00|211.08|208.68|211.22|208.82|211.36|208.96|210.7|208.3|0
1637675400000|2021-11-23 13:50:00|211.17|208.77|211.64|209.24|211.74|209.34|210.69|208.29|0
1637675700000|2021-11-23 13:55:00|211.73|209.33|211.59|209.19|211.73|209.33|211.16|208.76|0
1637676000000|2021-11-23 14:00:00|211.54|209.14|211.26|208.86|211.83|209.43|211.16|208.76|0
1637676300000|2021-11-23 14:05:00|211.35|208.95|211.82|209.42|211.82|209.42|211.16|208.76|0
1637676600000|2021-11-23 14:10:00|211.63|209.23|211.25|208.85|211.73|209.33|211.16|208.76|0
1637676900000|2021-11-23 14:15:00|211.16|208.76|211.34|208.94|211.63|209.23|211.16|208.76|0
1637677200000|2021-11-23 14:20:00|211.44|209.04|211.15|208.75|211.44|209.04|211.15|208.75|0
1637677500000|2021-11-23 14:25:00|211.25|208.85|212.57|210.17|212.76|210.36|211.25|208.85|0
1637677800000|2021-11-23 14:30:00|212.38|209.98|214.77|212.37|214.77|212.37|210.68|208.28|0
1637678100000|2021-11-23 14:35:00|215.06|212.66|213.14|210.74|215.83|213.43|212.47|210.07|0
1637678400000|2021-11-23 14:40:00|213.43|211.03|210.48|208.08|213.62|211.22|209.54|207.14|0
1637678700000|2021-11-23 14:45:00|210.58|208.18|207.57|205.17|210.58|208.18|206.82|204.42|0
1637679000000|2021-11-23 14:50:00|207.75|205.35|206.35|203.95|208.31|205.91|206.07|203.67|0
1637679300000|2021-11-23 14:55:00|206.26|203.86|207.48|205.08|209.95|207.55|205.31|202.91|0
1637679600000|2021-11-23 15:00:00|207.76|205.36|208.06|205.66|210.39|207.99|207.2|204.8|0
1637679900000|2021-11-23 15:05:00|208.15|205.75|212.51|210.11|213.47|211.07|207.68|205.28|0
1637680200000|2021-11-23 15:10:00|212.32|209.92|212.51|210.11|213.85|211.45|210.61|208.21|0
1637680500000|2021-11-23 15:15:00|212.03|209.63|211.74|209.34|212.32|209.92|210.51|208.11|0
1637680800000|2021-11-23 15:20:00|211.32|208.92|212.6|210.2|213.17|210.77|211.32|208.92|0
1637681100000|2021-11-23 15:25:00|212.69|210.29|216.79|214.39|217.47|215.07|210.96|208.56|0
1637681400000|2021-11-23 15:30:00|217.37|214.97|216.6|214.2|217.66|215.26|214.67|212.27|0
1637681700000|2021-11-23 15:35:00|216.69|214.29|217.46|215.06|218.34|215.94|216.11|213.71|0
1637682000000|2021-11-23 15:40:00|217.37|214.97|218.24|215.84|218.33|215.93|216.69|214.29|0
1637682300000|2021-11-23 15:45:00|218.33|215.93|216.67|214.27|218.33|215.93|214.18|211.78|0
1637682600000|2021-11-23 15:50:00|216.77|214.37|218.61|216.21|218.61|216.21|215.9|213.5|0
1637682900000|2021-11-23 15:55:00|218.51|216.11|220.46|218.06|220.56|218.16|218.51|216.11|0
1637683200000|2021-11-23 16:00:00|220.36|217.96|220.66|218.26|222.87|220.47|219.29|216.89|0
1637683500000|2021-11-23 16:05:00|220.85|218.45|219.38|216.98|221.44|219.04|219.19|216.79|0
1637683800000|2021-11-23 16:10:00|219.19|216.79|218|215.6|219.94|217.54|217.52|215.12|0
1637684100000|2021-11-23 16:15:00|218.19|215.79|217.61|215.21|218.39|215.99|216.07|213.67|0
1637684400000|2021-11-23 16:20:00|217.71|215.31|216.93|214.53|217.9|215.5|216.84|214.44|0
1637684700000|2021-11-23 16:25:00|217.03|214.63|215.87|213.47|217.03|214.63|214.44|212.04|0
1637685000000|2021-11-23 16:30:00|216.06|213.66|217.8|215.4|217.8|215.4|214.24|211.84|0
1637685300000|2021-11-23 16:35:00|217.7|215.3|216.16|213.76|218.86|216.46|215.58|213.18|0
1637685600000|2021-11-23 16:40:00|216.06|213.66|218.27|215.87|218.27|215.87|215.39|212.99|0
1637685900000|2021-11-23 16:45:00|218.18|215.78|216.92|214.52|218.86|216.46|214.24|211.84|0
1637686200000|2021-11-23 16:50:00|216.83|214.43|216.37|213.97|216.83|214.43|213.59|211.19|0
1637686500000|2021-11-23 16:55:00|216.17|213.77|216.36|213.96|216.85|214.45|215.21|212.81|0
1637686800000|2021-11-23 17:00:00|216.56|214.16|218.98|216.58|219.56|217.16|215.78|213.38|0
1637687100000|2021-11-23 17:05:00|219.37|216.97|218.39|215.99|219.56|217.16|217.81|215.41|0
1637687400000|2021-11-23 17:10:00|218.1|215.7|220.34|217.94|220.34|217.94|217.03|214.63|0
1637687700000|2021-11-23 17:15:00|219.95|217.55|218.48|216.08|220.14|217.74|218.09|215.69|0
1637688000000|2021-11-23 17:20:00|218.39|215.99|215.97|213.57|218.68|216.28|215.97|213.57|0
1637688300000|2021-11-23 17:25:00|215.87|213.47|215.87|213.47|216.54|214.14|214.72|212.32|0
1637688600000|2021-11-23 17:30:00|215.96|213.56|216.54|214.14|216.64|214.24|214.52|212.12|0
1637688900000|2021-11-23 17:35:00|216.44|214.04|216.15|213.75|216.44|214.04|215.1|212.7|0
1637689200000|2021-11-23 17:40:00|216.06|213.66|217.6|215.2|217.99|215.59|215.38|212.98|0
1637689500000|2021-11-23 17:45:00|217.7|215.3|217.31|214.91|218.28|215.88|216.44|214.04|0
1637689800000|2021-11-23 17:50:00|217.4|215|218.27|215.87|218.27|215.87|216.53|214.13|0
1637690100000|2021-11-23 17:55:00|218.37|215.97|219.05|216.65|219.93|217.53|217.88|215.48|0
1637690400000|2021-11-23 18:00:00|219.14|216.74|218.27|215.87|220.02|217.62|217.3|214.9|0
1637690700000|2021-11-23 18:05:00|218.46|216.06|218.56|216.16|219.04|216.64|217.59|215.19|0
1637691000000|2021-11-23 18:10:00|218.75|216.35|219.06|216.66|219.74|217.34|216.77|214.37|0
1637691300000|2021-11-23 18:15:00|218.86|216.46|221.01|218.61|221.01|218.61|218.28|215.88|0
1637691600000|2021-11-23 18:20:00|220.81|218.41|219.34|216.94|220.81|218.41|218.66|216.26|0
1637691900000|2021-11-23 18:25:00|219.44|217.04|219.63|217.23|220.12|217.72|218.08|215.68|0
1637692200000|2021-11-23 18:30:00|219.73|217.33|221.1|218.7|221.2|218.8|219.73|217.33|0
1637692500000|2021-11-23 18:35:00|220.8|218.4|220.41|218.01|221.59|219.19|219.82|217.42|0
1637692800000|2021-11-23 18:40:00|220.31|217.91|220.9|218.5|220.99|218.59|219.43|217.03|0
1637693100000|2021-11-23 18:45:00|221.09|218.69|218.07|215.67|221.09|218.69|217.2|214.8|0
1637693400000|2021-11-23 18:50:00|217.97|215.57|214.31|211.91|217.97|215.57|214.31|211.91|0
1637693700000|2021-11-23 18:55:00|214.41|212.01|216.52|214.12|217|214.6|214.02|211.62|0
1637694000000|2021-11-23 19:00:00|216.42|214.02|217.05|214.65|217.19|214.79|214.98|212.58|0
1637694300000|2021-11-23 19:05:00|217|214.6|216.03|213.63|217.29|214.89|215.26|212.86|0
1637694600000|2021-11-23 19:10:00|216.13|213.73|216.41|214.01|216.66|214.26|215.45|213.05|0
1637694900000|2021-11-23 19:15:00|216.22|213.82|219.03|216.63|219.22|216.82|216.22|213.82|0
1637695200000|2021-11-23 19:20:00|218.93|216.53|217.47|215.07|218.93|216.53|216.41|214.01|0
1637695500000|2021-11-23 19:25:00|217.57|215.17|217.37|214.97|217.76|215.36|216.12|213.72|0
1637695800000|2021-11-23 19:30:00|217.47|215.07|218.63|216.23|219.12|216.72|216.12|213.72|0
1637696100000|2021-11-23 19:35:00|218.44|216.04|217.27|214.87|218.53|216.13|216.02|213.62|0
1637696400000|2021-11-23 19:40:00|217.17|214.77|215.82|213.42|217.46|215.06|215.82|213.42|0
1637696700000|2021-11-23 19:45:00|215.92|213.52|212.19|209.79|216.26|213.86|212|209.6|0
1637697000000|2021-11-23 19:50:00|212.1|209.7|209.6|207.2|215.88|213.48|208.94|206.54|0
1637697300000|2021-11-23 19:55:00|209.7|207.3|209.88|207.48|210.93|208.53|208.94|206.54|0
1637697600000|2021-11-23 20:00:00|209.79|207.39|211.26|208.86|212.07|209.67|209.69|207.29|0
1637697900000|2021-11-23 20:05:00|210.92|208.52|208.93|206.53|210.92|208.52|208.65|206.25|0
1637698200000|2021-11-23 20:10:00|209.03|206.63|209.31|206.91|210.16|207.76|209.03|206.63|0
1637698500000|2021-11-23 20:15:00|209.12|206.72|211.2|208.8|211.2|208.8|208.65|206.25|0
1637698800000|2021-11-23 20:20:00|210.92|208.52|210.82|208.42|211.68|209.28|210.44|208.04|0
1637699100000|2021-11-23 20:25:00|210.63|208.23|211.1|208.7|211.2|208.8|209.12|206.72|0
1637699400000|2021-11-23 20:30:00|211.2|208.8|210.48|208.08|211.2|208.8|209.21|206.81|0
1637699700000|2021-11-23 20:35:00|210.44|208.04|209.01|206.61|211.1|208.7|208.17|205.77|0
1637700000000|2021-11-23 20:40:00|208.83|206.43|208.26|205.86|208.92|206.52|207.51|205.11|0
1637700300000|2021-11-23 20:45:00|208.35|205.95|209.58|207.18|210.05|207.65|207.88|205.48|0
1637700600000|2021-11-23 20:50:00|208.82|206.42|206.87|204.47|208.82|206.42|205.73|203.33|0
1637700900000|2021-11-23 20:55:00|206.92|204.52|207.96|205.56|209|206.6|206.92|204.52|0
1637701200000|2021-11-23 21:00:00|208.81|206.41|209.93|207.53|209.93|207.53|208.43|206.03|0
1637701500000|2021-11-23 21:05:00|209.84|207.44|210.4|208|210.5|208.1|209.46|207.06|0
1637701800000|2021-11-23 21:10:00|210.5|208.1|211.16|208.76|211.16|208.76|210.02|207.62|0
1637702100000|2021-11-23 21:15:00|211.07|208.27|210.5|207.7|211.17|208.37|210.03|207.23|0
1637702400000|2021-11-23 21:20:00|210.41|207.61|210.88|208.08|210.88|208.08|210.03|207.23|0
1637702700000|2021-11-23 21:25:00|210.55|207.75|210.41|207.61|210.88|208.08|210.31|207.51|0
1637703000000|2021-11-23 21:30:00|210.22|207.42|210.12|207.32|210.59|207.79|210.03|207.23|0
1637703300000|2021-11-23 21:35:00|210.03|207.23|210.21|207.41|210.21|207.41|209.74|206.94|0
1637703600000|2021-11-23 21:40:00|210.12|207.32|209.6|206.8|210.12|207.32|209.46|206.66|0
1637703900000|2021-11-23 21:45:00|209.55|206.75|209.55|206.75|209.74|206.94|209.45|206.65|0
1637704200000|2021-11-23 21:50:00|209.64|206.84|209.64|206.84|209.64|206.84|209.17|206.37|0
1637704500000|2021-11-23 21:55:00|209.59|206.79|209.31|206.51|209.64|206.84|209.17|206.37|0
1637704800000|2021-11-23 22:00:00|209.23|206.43|209.43|206.63|209.44|206.64|209.23|206.43|0
1637705100000|2021-11-23 22:05:00|209.35|206.55|209.43|206.63|209.5|206.7|209.35|206.55|0
1637705400000|2021-11-23 22:10:00|209.42|206.62|209.46|206.66|209.46|206.66|209.37|206.57|0
1637705700000|2021-11-23 22:15:00|209.37|206.57|209.37|206.57|209.4|206.6|209.37|206.57|0
1637706000000|2021-11-23 22:20:00|209.34|206.54|209.27|206.47|209.34|206.54|209.27|206.47|0
1637706300000|2021-11-23 22:25:00|209.23|206.43|209.16|206.36|209.35|206.55|209.16|206.36|0
1637706600000|2021-11-23 22:30:00|209.25|206.45|209.16|206.36|209.25|206.45|209.16|206.36|0
1637706900000|2021-11-23 22:35:00|209.26|206.46|209.23|206.43|209.34|206.54|209.23|206.43|0
1637707200000|2021-11-23 22:40:00|209.28|206.48|209.36|206.56|209.56|206.76|209.21|206.41|0
1637707500000|2021-11-23 22:45:00|209.34|206.54|209.42|206.62|209.42|206.62|209.34|206.54|0
1637707800000|2021-11-23 22:50:00|209.34|206.54|209.34|206.54|209.36|206.56|209.34|206.54|0
1637708100000|2021-11-23 22:55:00|209.33|206.53|209.36|206.56|209.36|206.56|209.26|206.46|0
1637708400000|2021-11-23 23:00:00|208.81|206.01|209.32|206.52|209.32|206.52|208.57|205.77|0
1637708700000|2021-11-23 23:05:00|209.23|206.43|209.89|207.09|210.08|207.28|209.14|206.34|0
1637709000000|2021-11-23 23:10:00|209.79|206.99|209.46|206.66|209.98|207.18|209.46|206.66|0
1637709300000|2021-11-23 23:15:00|209.41|206.61|208.66|205.86|209.41|206.61|208.66|205.86|0
1637709600000|2021-11-23 23:20:00|208.57|205.77|208.75|205.95|208.8|206|208.56|205.76|0
1637709900000|2021-11-23 23:25:00|208.56|205.76|208.75|205.95|208.75|205.95|208.37|205.57|0
1637710200000|2021-11-23 23:30:00|208.65|205.85|209.59|206.79|209.69|206.89|208.65|205.85|0
1637710500000|2021-11-23 23:35:00|209.69|206.89|209.78|206.98|209.87|207.07|209.59|206.79|0
1637710800000|2021-11-23 23:40:00|209.87|207.07|209.59|206.79|210.06|207.26|209.59|206.79|0
1637711100000|2021-11-23 23:45:00|209.68|206.88|209.87|207.07|209.96|207.16|209.3|206.5|0
1637711400000|2021-11-23 23:50:00|209.96|207.16|210.05|207.25|210.25|207.45|209.96|207.16|0
1637711700000|2021-11-23 23:55:00|210.1|207.3|210.15|207.35|210.43|207.63|209.86|207.06|0
1637712000000|2021-11-24 00:00:00|210.05|207.25|208.64|205.84|210.05|207.25|208.45|205.65|0
1637712300000|2021-11-24 00:05:00|208.54|205.74|208.64|205.84|208.73|205.93|208.17|205.37|0
1637712600000|2021-11-24 00:10:00|208.54|205.74|208.45|205.65|208.54|205.74|208.17|205.37|0
1637712900000|2021-11-24 00:15:00|208.35|205.55|208.73|205.93|208.73|205.93|208.16|205.36|0
1637713200000|2021-11-24 00:20:00|208.82|206.02|209.1|206.3|209.1|206.3|208.63|205.83|0
1637713500000|2021-11-24 00:25:00|209|206.2|208.72|205.92|209.19|206.39|208.72|205.92|0
1637713800000|2021-11-24 00:30:00|208.81|206.01|209.28|206.48|209.38|206.58|208.72|205.92|0
1637714100000|2021-11-24 00:35:00|209.38|206.58|209.47|206.67|209.56|206.76|209.19|206.39|0
1637714400000|2021-11-24 00:40:00|209.37|206.57|209.56|206.76|209.56|206.76|209|206.2|0
1637714700000|2021-11-24 00:45:00|209.47|206.67|209.56|206.76|209.65|206.85|209.37|206.57|0
1637715000000|2021-11-24 00:50:00|209.65|206.85|208.8|206|209.75|206.95|208.8|206|0
1637715300000|2021-11-24 00:55:00|208.71|205.91|209.08|206.28|209.08|206.28|208.71|205.91|0
1637715600000|2021-11-24 01:00:00|208.99|206.19|208.89|206.09|209.08|206.28|208.14|205.34|0
1637715900000|2021-11-24 01:05:00|208.99|206.19|208.98|206.18|208.99|206.19|208.7|205.9|0
1637716200000|2021-11-24 01:10:00|209.08|206.28|209.08|206.28|209.08|206.28|208.89|206.09|0
1637716500000|2021-11-24 01:15:00|208.98|206.18|208.28|205.48|208.98|206.18|208.14|205.34|0
1637716800000|2021-11-24 01:20:00|208.23|205.43|208.41|205.61|208.51|205.71|208.04|205.24|0
1637717100000|2021-11-24 01:25:00|208.23|205.43|208.22|205.42|208.6|205.8|208.13|205.33|0
1637717400000|2021-11-24 01:30:00|208.32|205.52|207.94|205.14|208.32|205.52|207.85|205.05|0
1637717700000|2021-11-24 01:35:00|208.03|205.23|208.22|205.42|208.41|205.61|207.75|204.95|0
1637718000000|2021-11-24 01:40:00|208.31|205.51|208.31|205.51|208.5|205.7|208.22|205.42|0
1637718300000|2021-11-24 01:45:00|208.22|205.42|208.21|205.41|208.31|205.51|208.03|205.23|0
1637718600000|2021-11-24 01:50:00|208.12|205.32|207.93|205.13|208.12|205.32|207.93|205.13|0
1637718900000|2021-11-24 01:55:00|208.02|205.22|208.21|205.41|208.4|205.6|207.93|205.13|0
1637719200000|2021-11-24 02:00:00|208.3|205.5|209.62|206.82|209.81|207.01|208.3|205.5|0
1637719500000|2021-11-24 02:05:00|209.71|206.91|209.76|206.96|209.9|207.1|209.24|206.44|0
1637719800000|2021-11-24 02:10:00|209.8|207|210.08|207.28|210.13|207.33|209.52|206.72|0
1637720100000|2021-11-24 02:15:00|209.99|207.19|209.89|207.09|210.08|207.28|209.8|207|0
1637720400000|2021-11-24 02:20:00|209.99|207.19|210.17|207.37|210.17|207.37|209.7|206.9|0
1637720700000|2021-11-24 02:25:00|210.08|207.28|209.89|207.09|210.17|207.37|209.61|206.81|0
1637721000000|2021-11-24 02:30:00|209.98|207.18|209.6|206.8|209.98|207.18|209.51|206.71|0
1637721300000|2021-11-24 02:35:00|209.7|206.9|209.65|206.85|209.79|206.99|209.51|206.71|0
1637721600000|2021-11-24 02:40:00|209.6|206.8|209.79|206.99|209.98|207.18|209.51|206.71|0
1637721900000|2021-11-24 02:45:00|209.84|207.04|209.88|207.08|209.88|207.08|209.69|206.89|0
1637722200000|2021-11-24 02:50:00|209.78|206.98|209.69|206.89|209.88|207.08|209.5|206.7|0
1637722500000|2021-11-24 02:55:00|209.78|206.98|209.78|206.98|209.97|207.17|209.69|206.89|0
1637722800000|2021-11-24 03:00:00|209.73|206.93|211.29|208.49|211.29|208.49|209.59|206.79|0
1637723100000|2021-11-24 03:05:00|211.48|208.68|211.19|208.39|211.67|208.87|211|208.2|0
1637723400000|2021-11-24 03:10:00|211.29|208.49|211|208.2|211.38|208.58|210.91|208.11|0
1637723700000|2021-11-24 03:15:00|210.91|208.11|210.81|208.01|211|208.2|210.62|207.82|0
1637724000000|2021-11-24 03:20:00|210.76|207.96|210.43|207.63|210.81|208.01|210.24|207.44|0
1637724300000|2021-11-24 03:25:00|210.52|207.72|209.95|207.15|210.52|207.72|209.86|207.06|0
1637724600000|2021-11-24 03:30:00|210.05|207.25|210.23|207.43|210.23|207.43|209.95|207.15|0
1637724900000|2021-11-24 03:35:00|210.33|207.53|210.23|207.43|210.33|207.53|209.86|207.06|0
1637725200000|2021-11-24 03:40:00|210.33|207.53|210.51|207.71|210.51|207.71|210.23|207.43|0
1637725500000|2021-11-24 03:45:00|210.61|207.81|210.7|207.9|210.8|208|210.61|207.81|0
1637725800000|2021-11-24 03:50:00|210.79|207.99|210.51|207.71|210.79|207.99|210.32|207.52|0
1637726100000|2021-11-24 03:55:00|210.41|207.61|210.6|207.8|210.7|207.9|210.41|207.61|0
1637726400000|2021-11-24 04:00:00|210.7|207.9|211.26|208.46|211.26|208.46|210.6|207.8|0
1637726700000|2021-11-24 04:05:00|211.36|208.56|211.45|208.65|211.83|209.03|211.35|208.55|0
1637727000000|2021-11-24 04:10:00|211.35|208.55|212.49|209.69|212.49|209.69|211.35|208.55|0
1637727300000|2021-11-24 04:15:00|212.4|209.6|212.16|209.36|212.59|209.79|212.16|209.36|0
1637727600000|2021-11-24 04:20:00|212.2|209.4|212.39|209.59|212.58|209.78|212.11|209.31|0
1637727900000|2021-11-24 04:25:00|212.3|209.5|211.91|209.11|212.39|209.59|211.91|209.11|0
1637728200000|2021-11-24 04:30:00|212.01|209.21|212.01|209.21|212.2|209.4|211.82|209.02|0
1637728500000|2021-11-24 04:35:00|211.91|209.11|211.72|208.92|212.01|209.21|211.53|208.73|0
1637728800000|2021-11-24 04:40:00|211.77|208.97|211.72|208.92|211.77|208.97|211.53|208.73|0
1637729100000|2021-11-24 04:45:00|211.81|209.01|211.52|208.72|212|209.2|211.52|208.72|0
1637729400000|2021-11-24 04:50:00|211.48|208.68|211.52|208.72|211.62|208.82|211.33|208.53|0
1637729700000|2021-11-24 04:55:00|211.43|208.63|211.71|208.91|211.81|209.01|211.43|208.63|0
1637730000000|2021-11-24 05:00:00|211.8|209|211.14|208.34|211.8|209|211.04|208.24|0
1637730300000|2021-11-24 05:05:00|211.04|208.24|211.04|208.24|211.14|208.34|210.76|207.96|0
1637730600000|2021-11-24 05:10:00|211|208.2|210.47|207.67|211.23|208.43|210.47|207.67|0
1637730900000|2021-11-24 05:15:00|210.52|207.72|210.56|207.76|210.66|207.86|210.19|207.39|0
1637731200000|2021-11-24 05:20:00|210.52|207.72|210.56|207.76|210.66|207.86|210.33|207.53|0
1637731500000|2021-11-24 05:25:00|210.52|207.72|210.18|207.38|210.7|207.9|210.09|207.29|0
1637731800000|2021-11-24 05:30:00|210.09|207.29|209.05|206.25|210.09|207.29|208.82|206.02|0
1637732100000|2021-11-24 05:35:00|209.14|206.34|209.05|206.25|209.28|206.48|208.95|206.15|0
1637732400000|2021-11-24 05:40:00|208.95|206.15|208.67|205.87|209.14|206.34|208.67|205.87|0
1637732700000|2021-11-24 05:45:00|208.72|205.92|208.76|205.96|208.85|206.05|208.43|205.63|0
1637733000000|2021-11-24 05:50:00|208.85|206.05|208.19|205.39|208.95|206.15|208.1|205.3|0
1637733300000|2021-11-24 05:55:00|208.29|205.49|207.91|205.11|208.34|205.54|207.91|205.11|0
1637733600000|2021-11-24 06:00:00|208|205.2|207.35|204.55|208.19|205.39|207.25|204.45|0
1637733900000|2021-11-24 06:05:00|207.44|204.64|207.81|205.01|208.19|205.39|207.44|204.64|0
1637734200000|2021-11-24 06:10:00|207.86|205.06|207.62|204.82|207.91|205.11|207.53|204.73|0
1637734500000|2021-11-24 06:15:00|207.53|204.73|207.34|204.54|207.53|204.73|207.15|204.35|0
1637734800000|2021-11-24 06:20:00|207.2|204.4|207.24|204.44|207.34|204.54|207.15|204.35|0
1637735100000|2021-11-24 06:25:00|207.34|204.54|207.15|204.35|207.52|204.72|207.15|204.35|0
1637735400000|2021-11-24 06:30:00|207.06|204.26|207.05|204.25|207.33|204.53|206.96|204.16|0
1637735700000|2021-11-24 06:35:00|207.15|204.35|206.77|203.97|207.15|204.35|206.77|203.97|0
1637736000000|2021-11-24 06:40:00|206.86|204.06|206.68|203.88|206.96|204.16|206.4|203.6|0
1637736300000|2021-11-24 06:45:00|206.77|203.97|207.28|204.48|207.33|204.53|206.67|203.87|0
1637736600000|2021-11-24 06:50:00|207.23|204.43|207.14|204.34|207.33|204.53|206.95|204.15|0
1637736900000|2021-11-24 06:55:00|207.04|204.24|207.13|204.33|207.13|204.33|206.58|203.78|0
1637737200000|2021-11-24 07:00:00|206.85|204.05|206.76|203.96|207.13|204.33|206.48|203.68|0
1637737500000|2021-11-24 07:05:00|206.71|203.91|206.57|203.77|206.76|203.96|206.39|203.59|0
1637737800000|2021-11-24 07:10:00|206.48|203.68|207.31|204.51|207.41|204.61|206.48|203.68|0
1637738100000|2021-11-24 07:15:00|207.22|204.42|207.59|204.79|207.78|204.98|207.22|204.42|0
1637738400000|2021-11-24 07:20:00|207.69|204.89|207.96|205.16|208.15|205.35|207.59|204.79|0
1637738700000|2021-11-24 07:25:00|208.06|205.26|208.34|205.54|208.57|205.77|207.78|204.98|0
1637739000000|2021-11-24 07:30:00|208.24|205.44|209.27|206.47|209.37|206.57|208.24|205.44|0
1637739300000|2021-11-24 07:35:00|209.37|206.57|208.8|206|209.56|206.76|208.71|205.91|0
1637739600000|2021-11-24 07:40:00|208.71|205.91|208.42|205.62|208.89|206.09|208.42|205.62|0
1637739900000|2021-11-24 07:45:00|208.47|205.67|209.08|206.28|209.08|206.28|208.47|205.67|0
1637740200000|2021-11-24 07:50:00|208.8|206|208.79|205.99|208.99|206.19|208.42|205.62|0
1637740500000|2021-11-24 07:55:00|208.89|206.09|208.98|206.18|209.36|206.56|208.79|205.99|0
1637740800000|2021-11-24 08:00:00|209.17|206.37|209.21|206.41|210.25|207.45|208.35|205.55|0
1637741100000|2021-11-24 08:05:00|209.1|206.7|209.76|207.36|209.76|207.36|208.73|206.33|0
1637741400000|2021-11-24 08:10:00|209.85|207.45|209.95|207.55|210.23|207.83|209.38|206.98|0
1637741700000|2021-11-24 08:15:00|210.04|207.64|208.72|206.32|210.04|207.64|208.72|206.32|0
1637742000000|2021-11-24 08:20:00|208.81|206.41|208.44|206.04|209.47|207.07|208.25|205.85|0
1637742300000|2021-11-24 08:25:00|208.53|206.13|209.09|206.69|209.75|207.35|208.34|205.94|0
1637742600000|2021-11-24 08:30:00|209.14|206.74|208.76|206.36|209.89|207.49|208.43|206.03|0
1637742900000|2021-11-24 08:35:00|208.81|206.41|209.18|206.78|209.46|207.06|208.67|206.27|0
1637743200000|2021-11-24 08:40:00|209.14|206.74|208.52|206.12|209.14|206.74|208.52|206.12|0
1637743500000|2021-11-24 08:45:00|208.61|206.21|208.71|206.31|208.99|206.59|208.24|205.84|0
1637743800000|2021-11-24 08:50:00|208.76|206.36|209.17|206.77|209.46|207.06|208.61|206.21|0
1637744100000|2021-11-24 08:55:00|209.13|206.73|209.17|206.77|209.55|207.15|208.98|206.58|0
1637744400000|2021-11-24 09:00:00|209.27|206.87|210.49|208.09|210.58|208.18|209.08|206.68|0
1637744700000|2021-11-24 09:05:00|210.58|208.18|210.21|207.81|210.96|208.56|210.21|207.81|0
1637745000000|2021-11-24 09:10:00|209.83|207.43|210.11|207.71|210.3|207.9|209.45|207.05|0
1637745300000|2021-11-24 09:15:00|210.2|207.8|209.73|207.33|210.86|208.46|209.63|207.23|0
1637745600000|2021-11-24 09:20:00|209.44|207.04|208.69|206.29|209.44|207.04|208.69|206.29|0
1637745900000|2021-11-24 09:25:00|208.6|206.2|208.78|206.38|209.06|206.66|208.22|205.82|0
1637746200000|2021-11-24 09:30:00|208.88|206.48|209.34|206.94|209.53|207.13|208.87|206.47|0
1637746500000|2021-11-24 09:35:00|209.44|207.04|210.47|208.07|210.81|208.41|209.44|207.04|0
1637746800000|2021-11-24 09:40:00|210.66|208.26|211.32|208.92|211.61|209.21|210.28|207.88|0
1637747100000|2021-11-24 09:45:00|211.23|208.83|211.23|208.83|212.27|209.87|211.13|208.73|0
1637747400000|2021-11-24 09:50:00|211.32|208.92|213.99|211.59|214.18|211.78|211.32|208.92|0
1637747700000|2021-11-24 09:55:00|214.08|211.68|213.51|211.11|214.56|212.16|212.7|210.3|0
1637748000000|2021-11-24 10:00:00|213.41|211.01|212.26|209.86|214.18|211.78|212.12|209.72|0
1637748300000|2021-11-24 10:05:00|212.17|209.77|212.93|210.53|213.12|210.72|212.07|209.67|0
1637748600000|2021-11-24 10:10:00|213.22|210.82|212.07|209.67|213.31|210.91|211.97|209.57|0
1637748900000|2021-11-24 10:15:00|212.12|209.72|211.5|209.1|212.12|209.72|211.02|208.62|0
1637749200000|2021-11-24 10:20:00|211.31|208.91|211.78|209.38|212.16|209.76|211.21|208.81|0
1637749500000|2021-11-24 10:25:00|211.68|209.28|212.3|209.9|212.35|209.95|211.64|209.24|0
1637749800000|2021-11-24 10:30:00|212.35|209.95|212.01|209.61|212.82|210.42|211.87|209.47|0
1637750100000|2021-11-24 10:35:00|211.96|209.56|212.72|210.32|212.87|210.47|211.77|209.37|0
1637750400000|2021-11-24 10:40:00|212.82|210.42|212.44|210.04|213.16|210.76|212.25|209.85|0
1637750700000|2021-11-24 10:45:00|212.58|210.18|213.87|211.47|213.87|211.47|211.86|209.46|0
1637751000000|2021-11-24 10:50:00|214.06|211.66|213.86|211.46|214.49|212.09|213.58|211.18|0
1637751300000|2021-11-24 10:55:00|213.77|211.37|215.11|212.71|215.16|212.76|213.77|211.37|0
1637751600000|2021-11-24 11:00:00|215.01|212.61|215.2|212.8|215.49|213.09|214.72|212.32|0
1637751900000|2021-11-24 11:05:00|215.11|212.71|215.1|212.7|215.49|213.09|214.72|212.32|0
1637752200000|2021-11-24 11:10:00|215.15|212.75|215.01|212.61|215.49|213.09|214.72|212.32|0
1637752500000|2021-11-24 11:15:00|215.1|212.7|213.45|211.05|215.2|212.8|212.32|209.92|0
1637752800000|2021-11-24 11:20:00|213.41|211.01|213.55|211.15|213.93|211.53|212.55|210.15|0
1637753100000|2021-11-24 11:25:00|213.64|211.24|213.35|210.95|213.74|211.34|213.07|210.67|0
1637753400000|2021-11-24 11:30:00|213.26|210.86|212.93|210.53|213.64|211.24|212.69|210.29|0
1637753700000|2021-11-24 11:35:00|212.88|210.48|212.3|209.9|212.88|210.48|212.3|209.9|0
1637754000000|2021-11-24 11:40:00|212.21|209.81|210.88|208.48|212.21|209.81|210.88|208.48|0
1637754300000|2021-11-24 11:45:00|210.97|208.57|211.02|208.62|211.44|209.04|210.59|208.19|0
1637754600000|2021-11-24 11:50:00|210.97|208.57|212.01|209.61|212.01|209.61|210.78|208.38|0
1637754900000|2021-11-24 11:55:00|211.92|209.52|212.86|210.46|212.91|210.51|211.92|209.52|0
1637755200000|2021-11-24 12:00:00|212.48|210.08|212.58|210.18|213.01|210.61|211.53|209.13|0
1637755500000|2021-11-24 12:05:00|212.48|210.08|213.62|211.22|213.72|211.32|212.48|210.08|0
1637755800000|2021-11-24 12:10:00|213.72|211.32|213.62|211.22|213.81|211.41|212.95|210.55|0
1637756100000|2021-11-24 12:15:00|213.52|211.12|213.05|210.65|213.81|211.41|212.85|210.45|0
1637756400000|2021-11-24 12:20:00|213.14|210.74|214.09|211.69|214.19|211.79|213.14|210.74|0
1637756700000|2021-11-24 12:25:00|214.14|211.74|213.42|211.02|214.19|211.79|213.04|210.64|0
1637757000000|2021-11-24 12:30:00|213.52|211.12|213.52|211.12|214.28|211.88|213.42|211.02|0
1637757300000|2021-11-24 12:35:00|213.42|211.02|212.94|210.54|213.8|211.4|212.94|210.54|0
1637757600000|2021-11-24 12:40:00|213.04|210.64|213.37|210.97|213.8|211.4|212.56|210.16|0
1637757900000|2021-11-24 12:45:00|213.51|211.11|215.04|212.64|215.14|212.74|213.41|211.01|0
1637758200000|2021-11-24 12:50:00|214.71|212.31|214.08|211.68|215.04|212.64|213.98|211.58|0
1637758500000|2021-11-24 12:55:00|214.17|211.77|214.27|211.87|214.65|212.25|213.89|211.49|0
1637758800000|2021-11-24 13:00:00|214.17|211.77|214.07|211.67|214.36|211.96|213.69|211.29|0
1637759100000|2021-11-24 13:05:00|214.17|211.77|213.5|211.1|214.17|211.77|213.21|210.81|0
1637759400000|2021-11-24 13:10:00|213.4|211|213.5|211.1|213.83|211.43|213.31|210.91|0
1637759700000|2021-11-24 13:15:00|213.59|211.19|214.26|211.86|214.45|212.05|213.4|211|0
1637760000000|2021-11-24 13:20:00|214.35|211.95|213.68|211.28|214.45|212.05|213.49|211.09|0
1637760300000|2021-11-24 13:25:00|213.49|211.09|213.3|210.9|213.97|211.57|213.2|210.8|0
1637760600000|2021-11-24 13:30:00|213.39|210.99|211.96|209.56|213.83|211.43|211.68|209.28|0
1637760900000|2021-11-24 13:35:00|211.77|209.37|215.74|213.34|215.98|213.58|211.68|209.28|0
1637761200000|2021-11-24 13:40:00|215.79|213.39|214.73|212.33|216.07|213.67|214.63|212.23|0
1637761500000|2021-11-24 13:45:00|214.82|212.42|216.55|214.15|216.75|214.35|214.82|212.42|0
1637761800000|2021-11-24 13:50:00|216.65|214.25|217.81|215.41|218.2|215.8|216.65|214.25|0
1637762100000|2021-11-24 13:55:00|217.71|215.31|217.13|214.73|218.1|215.7|217.03|214.63|0
1637762400000|2021-11-24 14:00:00|217.22|214.82|216.35|213.95|217.22|214.82|216.16|213.76|0
1637762700000|2021-11-24 14:05:00|216.45|214.05|217.12|214.72|218.68|216.28|216.35|213.95|0
1637763000000|2021-11-24 14:10:00|217.08|214.68|217.41|215.01|218.28|215.88|216.74|214.34|0
1637763300000|2021-11-24 14:15:00|217.31|214.91|217.31|214.91|217.8|215.4|216.92|214.52|0
1637763600000|2021-11-24 14:20:00|217.21|214.81|216.83|214.43|217.8|215.4|216.63|214.23|0
1637763900000|2021-11-24 14:25:00|216.73|214.33|216.53|214.13|216.83|214.43|215.86|213.46|0
1637764200000|2021-11-24 14:30:00|216.92|214.52|217.3|214.9|219.44|217.04|216.2|213.8|0
1637764500000|2021-11-24 14:35:00|216.92|214.52|217.98|215.58|218.17|215.77|214.41|212.01|0
1637764800000|2021-11-24 14:40:00|218.27|215.87|218.66|216.26|219.54|217.14|217.69|215.29|0
1637765100000|2021-11-24 14:45:00|218.76|216.36|218.95|216.55|220.02|217.62|216.91|214.51|0
1637765400000|2021-11-24 14:50:00|219.14|216.74|220.77|218.37|220.96|218.56|216.25|213.85|0
1637765700000|2021-11-24 14:55:00|220.48|218.08|217.81|215.41|220.67|218.27|217.76|215.36|0
1637766000000|2021-11-24 15:00:00|218.39|215.99|214.78|212.38|219.79|217.39|214.02|211.62|0
1637766300000|2021-11-24 15:05:00|214.69|212.29|217.03|214.63|217.41|215.01|213.83|211.43|0
1637766600000|2021-11-24 15:10:00|216.84|214.44|217.13|214.73|219.25|216.85|216.07|213.67|0
1637766900000|2021-11-24 15:15:00|216.93|214.53|217.03|214.63|217.61|215.21|216.26|213.86|0
1637767200000|2021-11-24 15:20:00|216.83|214.43|215.2|212.8|217.51|215.11|214.63|212.23|0
1637767500000|2021-11-24 15:25:00|215.4|213|213.87|211.47|215.49|213.09|213.39|210.99|0
1637767800000|2021-11-24 15:30:00|213.68|211.28|214.91|212.51|215.2|212.8|213.49|211.09|0
1637768100000|2021-11-24 15:35:00|214.82|212.42|213.01|210.61|214.82|212.42|212.82|210.42|0
1637768400000|2021-11-24 15:40:00|213.2|210.8|215.29|212.89|215.48|213.08|212.82|210.42|0
1637768700000|2021-11-24 15:45:00|215.19|212.79|214.91|212.51|216.15|213.75|214.72|212.32|0
1637769000000|2021-11-24 15:50:00|214.81|212.41|213.67|211.27|214.81|212.41|213.19|210.79|0
1637769300000|2021-11-24 15:55:00|213.48|211.08|212.36|209.96|214.57|212.17|212.27|209.87|0
1637769600000|2021-11-24 16:00:00|212.46|210.06|213.41|211.01|214.17|211.77|211.89|209.49|0
1637769900000|2021-11-24 16:05:00|213.22|210.82|212.08|209.68|213.31|210.91|211.7|209.3|0
1637770200000|2021-11-24 16:10:00|211.98|209.58|210.65|208.25|211.98|209.58|210.37|207.97|0
1637770500000|2021-11-24 16:15:00|210.47|208.07|209.52|207.12|210.75|208.35|209.52|207.12|0
1637770800000|2021-11-24 16:20:00|209.62|207.22|208.58|206.18|209.62|207.22|208.58|206.18|0
1637771100000|2021-11-24 16:25:00|208.49|206.09|209.98|207.58|210.73|208.33|208.49|206.09|0
1637771400000|2021-11-24 16:30:00|209.7|207.3|211.1|208.7|211.1|208.7|208.76|206.36|0
1637771700000|2021-11-24 16:35:00|211.01|208.61|211.1|208.7|211.86|209.46|210.63|208.23|0
1637772000000|2021-11-24 16:40:00|211.29|208.89|210.58|208.18|211.76|209.36|210.58|208.18|0
1637772300000|2021-11-24 16:45:00|210.72|208.32|209.69|207.29|211|208.6|209.5|207.1|0
1637772600000|2021-11-24 16:50:00|209.6|207.2|210.15|207.75|210.44|208.04|209.41|207.01|0
1637772900000|2021-11-24 16:55:00|210.2|207.8|211.19|208.79|211.56|209.16|210.15|207.75|0
1637773200000|2021-11-24 17:00:00|211.09|208.69|211|208.6|211.85|209.45|210.9|208.5|0
1637773500000|2021-11-24 17:05:00|211.09|208.69|211.42|209.02|211.75|209.35|210.52|208.12|0
1637773800000|2021-11-24 17:10:00|211.46|209.06|209.86|207.46|211.46|209.06|209.77|207.37|0
1637774100000|2021-11-24 17:15:00|209.96|207.56|210.89|208.49|211.37|208.97|209.91|207.51|0
1637774400000|2021-11-24 17:20:00|210.99|208.59|211.64|209.24|212.4|210|210.89|208.49|0
1637774700000|2021-11-24 17:25:00|211.74|209.34|211.26|208.86|212.4|210|211.17|208.77|0
1637775000000|2021-11-24 17:30:00|211.36|208.96|210.69|208.29|211.45|209.05|210.51|208.11|0
1637775300000|2021-11-24 17:35:00|210.79|208.39|209.56|207.16|210.79|208.39|209.47|207.07|0
1637775600000|2021-11-24 17:40:00|209.66|207.26|209.66|207.26|210.22|207.82|209.38|206.98|0
1637775900000|2021-11-24 17:45:00|209.56|207.16|208.53|206.13|209.66|207.26|208.44|206.04|0
1637776200000|2021-11-24 17:50:00|208.44|206.04|208.34|205.94|209.09|206.69|208.16|205.76|0
1637776500000|2021-11-24 17:55:00|208.25|205.85|207.88|205.48|209.68|207.28|207.79|205.39|0
1637776800000|2021-11-24 18:00:00|207.79|205.39|208.26|205.86|208.35|205.95|206.86|204.46|0
1637777100000|2021-11-24 18:05:00|208.16|205.76|207.41|205.01|208.25|205.85|207.23|204.83|0
1637777400000|2021-11-24 18:10:00|207.32|204.92|207.32|204.92|207.51|205.11|206.99|204.59|0
1637777700000|2021-11-24 18:15:00|207.22|204.82|207.41|205.01|207.6|205.2|206.94|204.54|0
1637778000000|2021-11-24 18:20:00|207.46|205.06|206.76|204.36|207.59|205.19|206.66|204.26|0
1637778300000|2021-11-24 18:25:00|206.85|204.45|207.22|204.82|207.5|205.1|206.57|204.17|0
1637778600000|2021-11-24 18:30:00|206.94|204.54|207.31|204.91|207.5|205.1|206.75|204.35|0
1637778900000|2021-11-24 18:35:00|207.22|204.82|207.87|205.47|208.33|205.93|206.84|204.44|0
1637779200000|2021-11-24 18:40:00|207.77|205.37|207.77|205.37|208.15|205.75|207.21|204.81|0
1637779500000|2021-11-24 18:45:00|207.86|205.46|207.67|205.27|208.24|205.84|207.39|204.99|0
1637779800000|2021-11-24 18:50:00|207.63|205.23|207.95|205.55|208.05|205.65|207.49|205.09|0
1637780100000|2021-11-24 18:55:00|208.04|205.64|208.51|206.11|208.6|206.2|207.95|205.55|0
1637780400000|2021-11-24 19:00:00|208.56|206.16|208.69|206.29|209.73|207.33|206.37|203.97|0
1637780700000|2021-11-24 19:05:00|208.6|206.2|211.04|208.64|211.23|208.83|208.04|205.64|0
1637781000000|2021-11-24 19:10:00|210.95|208.55|210.74|208.34|212.84|210.44|209.41|207.01|0
1637781300000|2021-11-24 19:15:00|210.64|208.24|208.76|206.36|210.93|208.53|208.48|206.08|0
1637781600000|2021-11-24 19:20:00|208.67|206.27|208.85|206.45|209.61|207.21|208.57|206.17|0
1637781900000|2021-11-24 19:25:00|208.76|206.36|210.35|207.95|210.64|208.24|208.57|206.17|0
1637782200000|2021-11-24 19:30:00|210.17|207.77|209.6|207.2|210.17|207.77|208.76|206.36|0
1637782500000|2021-11-24 19:35:00|209.69|207.29|209.6|207.2|209.97|207.57|209.32|206.92|0
1637782800000|2021-11-24 19:40:00|209.5|207.1|207.91|205.51|210.16|207.76|207.81|205.41|0
1637783100000|2021-11-24 19:45:00|207.81|205.41|208.64|206.24|209.5|207.1|207.07|204.67|0
1637783400000|2021-11-24 19:50:00|208.45|206.05|207.79|205.39|208.45|206.05|207.33|204.93|0
1637783700000|2021-11-24 19:55:00|207.7|205.3|208.07|205.67|208.17|205.77|207.33|204.93|0
1637784000000|2021-11-24 20:00:00|207.89|205.49|208.07|205.67|208.91|206.51|207.7|205.3|0
1637784300000|2021-11-24 20:05:00|207.98|205.58|206.02|203.62|208.16|205.76|205.93|203.53|0
1637784600000|2021-11-24 20:10:00|206.11|203.71|205.74|203.34|206.67|204.27|205.74|203.34|0
1637784900000|2021-11-24 20:15:00|205.65|203.25|205.46|203.06|206.2|203.8|205.28|202.88|0
1637785200000|2021-11-24 20:20:00|205.55|203.15|205.92|203.52|205.92|203.52|205|202.6|0
1637785500000|2021-11-24 20:25:00|205.83|203.43|205.37|202.97|205.83|203.43|205.09|202.69|0
1637785800000|2021-11-24 20:30:00|205.27|202.87|205.81|203.41|207.79|205.39|205.18|202.78|0
1637786100000|2021-11-24 20:35:00|205.9|203.5|204.7|202.3|205.9|203.5|204.33|201.93|0
1637786400000|2021-11-24 20:40:00|204.79|202.39|205.44|203.04|205.99|203.59|204.7|202.3|0
1637786700000|2021-11-24 20:45:00|205.53|203.13|205.99|203.59|206.55|204.15|205.44|203.04|0
1637787000000|2021-11-24 20:50:00|205.9|203.5|204.23|201.83|205.99|203.59|204.05|201.65|0
1637787300000|2021-11-24 20:55:00|204.69|202.29|204.6|202.2|205.25|202.85|204.04|201.64|0
1637787600000|2021-11-24 21:00:00|204.32|201.92|204.13|201.73|205.15|202.75|204.13|201.73|0
1637787900000|2021-11-24 21:05:00|204.23|201.83|204.59|202.19|204.69|202.29|203.95|201.55|0
1637788200000|2021-11-24 21:10:00|204.41|202.01|204.13|201.73|204.59|202.19|203.95|201.55|0
1637788500000|2021-11-24 21:15:00|204.33|201.53|204.7|201.9|204.79|201.99|204.33|201.53|0
1637788800000|2021-11-24 21:20:00|204.79|201.99|204.42|201.62|204.79|201.99|204.42|201.62|0
1637789100000|2021-11-24 21:25:00|204.32|201.52|204.23|201.43|204.6|201.8|204.23|201.43|0
1637789400000|2021-11-24 21:30:00|204.14|201.34|204.04|201.24|204.14|201.34|203.86|201.06|0
1637789700000|2021-11-24 21:35:00|203.95|201.15|203.86|201.06|204|201.2|203.86|201.06|0
1637790000000|2021-11-24 21:40:00|203.81|201.01|203.76|200.96|203.86|201.06|203.49|200.69|0
1637790300000|2021-11-24 21:45:00|203.86|201.06|203.94|201.14|204.04|201.24|203.76|200.96|0
1637790600000|2021-11-24 21:50:00|203.85|201.05|203.76|200.96|203.94|201.14|203.67|200.87|0
1637790900000|2021-11-24 21:55:00|203.85|201.05|204.08|201.28|204.08|201.28|203.81|201.01|0
1637791200000|2021-11-24 22:00:00|204.17|201.37|204.1|201.3|204.23|201.43|204.1|201.3|0
1637913600000|2021-11-26 08:00:00|247.53|243.89|249.59|245.95|249.59|245.95|246.4|242.76|0
1637913900000|2021-11-26 08:05:00|249.6|246.48|251.83|248.71|251.83|248.71|249.13|246.01|0
1637914200000|2021-11-26 08:10:00|251.62|248.5|248.29|245.17|251.73|248.61|248.29|245.17|0
1637914500000|2021-11-26 08:15:00|248.5|245.38|253.19|250.07|254.03|250.91|248.5|245.38|0
1637914800000|2021-11-26 08:20:00|253.08|249.96|253.45|250.33|256.35|253.23|251.72|248.6|0
1637915100000|2021-11-26 08:25:00|253.29|250.17|252.76|249.64|254.23|251.11|252.08|248.96|0
1637915400000|2021-11-26 08:30:00|252.82|249.7|255.69|252.57|255.79|252.67|248.64|245.52|0
1637915700000|2021-11-26 08:35:00|255.22|252.1|256.58|253.46|259.47|256.35|254.95|251.83|0
1637916000000|2021-11-26 08:40:00|256.68|253.56|253.87|250.75|256.68|253.56|253.77|250.65|0
1637916300000|2021-11-26 08:45:00|254.18|251.06|253.76|250.64|254.7|251.58|252.73|249.61|0
1637916600000|2021-11-26 08:50:00|253.66|250.54|251.9|248.78|254.38|251.26|251.49|248.37|0
1637916900000|2021-11-26 08:55:00|251.8|248.68|249.84|246.72|251.8|248.68|248.57|245.45|0
1637917200000|2021-11-26 09:00:00|249.74|246.62|254.07|250.95|254.9|251.78|249.43|246.31|0
1637917500000|2021-11-26 09:05:00|253.86|250.74|255.62|252.5|257.09|253.97|252.93|249.81|0
1637917800000|2021-11-26 09:10:00|255.52|252.4|249.99|246.87|256.04|252.92|249.83|246.71|0
1637918100000|2021-11-26 09:15:00|249.78|246.66|253.3|250.18|253.77|250.65|249.78|246.66|0
1637918400000|2021-11-26 09:20:00|252.94|249.82|252.57|249.45|252.99|249.87|250.6|247.48|0
1637918700000|2021-11-26 09:25:00|252.78|249.66|254.65|251.53|254.86|251.74|251.84|248.72|0
1637919000000|2021-11-26 09:30:00|255.07|251.95|254.86|251.74|255.49|252.37|253.29|250.17|0
1637919300000|2021-11-26 09:35:00|255.07|251.95|252.98|249.86|257.06|253.94|252.98|249.86|0
1637919600000|2021-11-26 09:40:00|252.87|249.75|253.18|250.06|253.97|250.85|252.25|249.13|0
1637919900000|2021-11-26 09:45:00|252.98|249.86|252.4|249.28|253.29|250.17|251|247.88|0
1637920200000|2021-11-26 09:50:00|252.45|249.33|253.59|250.47|254.54|251.42|251.57|248.45|0
1637920500000|2021-11-26 09:55:00|253.44|250.32|253.7|250.58|254.22|251.1|252.45|249.33|0
1637920800000|2021-11-26 10:00:00|253.59|250.47|250.58|247.46|253.96|250.84|250.37|247.25|0
1637921100000|2021-11-26 10:05:00|250.99|247.87|250.27|247.15|251.72|248.6|250.06|246.94|0
1637921400000|2021-11-26 10:10:00|250.06|246.94|243.73|240.61|250.12|247|242.81|239.69|0
1637921700000|2021-11-26 10:15:00|243.79|240.67|246|242.88|246|242.88|243.43|240.31|0
1637922000000|2021-11-26 10:20:00|245.8|242.68|244.55|241.43|246.32|243.2|243.63|240.51|0
1637922300000|2021-11-26 10:25:00|244.5|241.38|243.21|240.09|245.07|241.95|242.6|239.48|0
1637922600000|2021-11-26 10:30:00|243.01|239.89|245.58|242.46|245.89|242.77|242.91|239.79|0
1637922900000|2021-11-26 10:35:00|245.79|242.67|245.68|242.56|246.2|243.08|245.37|242.25|0
1637923200000|2021-11-26 10:40:00|245.89|242.77|246.2|243.08|247.45|244.33|245.84|242.72|0
1637923500000|2021-11-26 10:45:00|246.25|243.13|247.76|244.64|247.76|244.64|246.25|243.13|0
1637923800000|2021-11-26 10:50:00|247.96|244.84|246.82|243.7|249.53|246.41|246.61|243.49|0
1637924100000|2021-11-26 10:55:00|246.51|243.39|246.09|242.97|247.23|244.11|245.26|242.14|0
1637924400000|2021-11-26 11:00:00|246.19|243.07|244.69|241.57|246.71|243.59|244.69|241.57|0
1637924700000|2021-11-26 11:05:00|244.74|241.62|242.48|239.36|244.9|241.78|241.76|238.64|0
1637925000000|2021-11-26 11:10:00|242.37|239.25|243.5|240.38|244.53|241.41|241.96|238.84|0
1637925300000|2021-11-26 11:15:00|243.19|240.07|243.6|240.48|244.01|240.89|242.16|239.04|0
1637925600000|2021-11-26 11:20:00|243.5|240.38|243.8|240.68|244.11|240.99|241.86|238.74|0
1637925900000|2021-11-26 11:25:00|243.91|240.79|243.8|240.68|243.91|240.79|242.57|239.45|0
1637926200000|2021-11-26 11:30:00|244.01|240.89|245.86|242.74|246.28|243.16|243.7|240.58|0
1637926500000|2021-11-26 11:35:00|245.97|242.85|246.08|242.96|247.21|244.09|245.66|242.54|0
1637926800000|2021-11-26 11:40:00|246.29|243.17|244.53|241.41|246.29|243.17|243.91|240.79|0
1637927100000|2021-11-26 11:45:00|244.63|241.51|246.24|243.12|246.35|243.23|244.11|240.99|0
1637927400000|2021-11-26 11:50:00|246.14|243.02|245.52|242.4|246.55|243.43|245|241.88|0
1637927700000|2021-11-26 11:55:00|245.42|242.3|246.55|243.43|246.86|243.74|245.42|242.3|0
1637928000000|2021-11-26 12:00:00|246.45|243.33|243.46|240.34|246.45|243.33|243.35|240.23|0
1637928300000|2021-11-26 12:05:00|243.41|240.29|243.15|240.03|244.17|241.05|242.63|239.51|0
1637928600000|2021-11-26 12:10:00|242.89|239.77|242.22|239.1|243.66|240.54|241.2|238.08|0
1637928900000|2021-11-26 12:15:00|242.02|238.9|242.12|239|242.63|239.51|241.5|238.38|0
1637929200000|2021-11-26 12:20:00|242.01|238.89|242.43|239.31|242.43|239.31|240.27|237.15|0
1637929500000|2021-11-26 12:25:00|242.49|239.37|243.66|240.54|244.39|241.27|242.02|238.9|0
1637929800000|2021-11-26 12:30:00|243.77|240.65|242.84|239.72|243.77|240.65|241.2|238.08|0
1637930100000|2021-11-26 12:35:00|243.15|240.03|242.63|239.51|243.56|240.44|242.02|238.9|0
1637930400000|2021-11-26 12:40:00|242.73|239.61|242.32|239.2|243.45|240.33|242.12|239|0
1637930700000|2021-11-26 12:45:00|242.42|239.3|240.89|237.77|242.42|239.3|240.58|237.46|0
1637931000000|2021-11-26 12:50:00|241.09|237.97|242.73|239.61|242.73|239.61|241.09|237.97|0
1637931300000|2021-11-26 12:55:00|242.83|239.71|243.14|240.02|243.65|240.53|242.11|238.99|0
1637931600000|2021-11-26 13:00:00|242.93|239.81|243.65|240.53|245.3|242.18|242.93|239.81|0
1637931900000|2021-11-26 13:05:00|243.6|240.48|241.7|238.58|244.06|240.94|241.29|238.17|0
1637932200000|2021-11-26 13:10:00|241.69|238.57|243.13|240.01|243.13|240.01|240.98|237.86|0
1637932500000|2021-11-26 13:15:00|242.92|239.8|242.92|239.8|243.85|240.73|242.72|239.6|0
1637932800000|2021-11-26 13:20:00|243.02|239.9|240.97|237.85|243.54|240.42|240.97|237.85|0
1637933100000|2021-11-26 13:25:00|241.18|238.06|243.12|240|243.22|240.1|241.07|237.95|0
1637933400000|2021-11-26 13:30:00|243.22|240.1|243.84|240.72|244.15|241.03|243.12|240|0
1637933700000|2021-11-26 13:35:00|243.74|240.62|243.01|239.89|243.84|240.72|242.19|239.07|0
1637934000000|2021-11-26 13:40:00|243.12|240|244.56|241.44|244.56|241.44|242.91|239.79|0
1637934300000|2021-11-26 13:45:00|244.35|241.23|244.76|241.64|244.86|241.74|243.01|239.89|0
1637934600000|2021-11-26 13:50:00|244.66|241.54|243.52|240.4|244.97|241.85|243.31|240.19|0
1637934900000|2021-11-26 13:55:00|243.73|240.61|243.11|239.99|244.14|241.02|242.8|239.68|0
1637935200000|2021-11-26 14:00:00|243.31|240.19|243|239.88|243.83|240.71|242.8|239.68|0
1637935500000|2021-11-26 14:05:00|243.05|239.93|241.46|238.34|243.1|239.98|241.46|238.34|0
1637935800000|2021-11-26 14:10:00|241.36|238.24|241.56|238.44|241.66|238.54|239.63|236.51|0
1637936100000|2021-11-26 14:15:00|241.66|238.54|242.07|238.95|242.07|238.95|240.74|237.62|0
1637936400000|2021-11-26 14:20:00|241.87|238.75|241.04|237.92|242.17|239.05|240.84|237.72|0
1637936700000|2021-11-26 14:25:00|241.15|238.03|239.82|236.7|241.96|238.84|239.72|236.6|0
1637937000000|2021-11-26 14:30:00|240.08|236.96|235.77|232.65|241.45|238.33|235.67|232.55|0
1637937300000|2021-11-26 14:35:00|235.57|232.45|238.09|234.97|238.9|235.78|233.97|230.85|0
1637937600000|2021-11-26 14:40:00|238.29|235.17|242.16|239.04|242.42|239.3|237.18|234.06|0
1637937900000|2021-11-26 14:45:00|242.37|239.25|246.7|243.58|247.01|243.89|242.37|239.25|0
1637938200000|2021-11-26 14:50:00|246.49|243.37|244.68|241.56|247.32|244.2|243.59|240.47|0
1637938500000|2021-11-26 14:55:00|244.62|241.5|245.9|242.78|250.13|247.01|242|238.88|0
1637938800000|2021-11-26 15:00:00|246.52|243.4|251.61|248.49|251.61|248.49|246.52|243.4|0
1637939100000|2021-11-26 15:05:00|251.19|248.07|250.3|247.18|251.45|248.33|248.27|245.15|0
1637939400000|2021-11-26 15:10:00|250.77|247.65|255.43|252.31|256.38|253.26|250.56|247.44|0
1637939700000|2021-11-26 15:15:00|255.75|252.63|256.48|253.36|259.5|256.38|254.96|251.84|0
1637940000000|2021-11-26 15:20:00|256.38|253.26|253.75|250.63|256.48|253.36|251.77|248.65|0
1637940300000|2021-11-26 15:25:00|253.39|250.27|251.25|248.13|254.9|251.78|251.25|248.13|0
1637940600000|2021-11-26 15:30:00|251.04|247.92|251.9|248.3|254.3|250.7|250.52|247.4|0
1637940900000|2021-11-26 15:35:00|251.59|247.99|251.43|247.11|252.53|248.93|250.19|245.87|0
1637941200000|2021-11-26 15:40:00|251.53|247.21|251.54|247.22|254.03|249.71|250.6|246.28|0
1637941500000|2021-11-26 15:45:00|251.64|247.32|252.72|248.4|254.55|250.23|251.12|246.8|0
1637941800000|2021-11-26 15:50:00|252.77|248.45|255.23|250.91|255.38|251.06|252.35|248.03|0
1637942100000|2021-11-26 15:55:00|255.17|250.85|254.96|250.64|257.06|252.74|254.64|250.32|0
1637942400000|2021-11-26 16:00:00|255.38|251.06|259.17|254.85|259.17|254.85|255.38|251.06|0
1637942700000|2021-11-26 16:05:00|258.75|254.43|255.85|251.53|258.75|254.43|255.37|251.05|0
1637943000000|2021-11-26 16:10:00|255.53|251.21|259.65|255.33|259.8|255.48|255.48|251.16|0
1637943300000|2021-11-26 16:15:00|259.59|255.27|262.36|258.04|263|258.68|259.06|254.74|0
1637943600000|2021-11-26 16:20:00|262.47|258.15|267.5|263.18|268.36|264.04|259.47|255.15|0
1637943900000|2021-11-26 16:25:00|267.07|262.75|264.93|260.61|267.07|262.75|264.93|260.61|0
1637944200000|2021-11-26 16:30:00|265.09|260.77|265.78|261.46|266.74|262.42|264.29|259.97|0
1637944500000|2021-11-26 16:35:00|265.57|261.25|263.99|259.67|265.73|261.41|262.06|257.74|0
1637944800000|2021-11-26 16:40:00|261.16|256.84|262.21|257.89|263.59|259.27|261.16|256.84|0
1637945100000|2021-11-26 16:45:00|262.32|258|263.16|258.84|263.38|259.06|261.47|257.15|0
1637945400000|2021-11-26 16:50:00|262.74|258.42|266.79|262.47|266.89|262.57|262.21|257.89|0
1637945700000|2021-11-26 16:55:00|266.89|262.57|264.22|259.9|266.89|262.57|263.26|258.94|0
1637946000000|2021-11-26 17:00:00|264.01|259.69|263.79|259.47|265.6|261.28|262.2|257.88|0
1637946300000|2021-11-26 17:05:00|263.58|259.26|260.4|256.08|264|259.68|259.88|255.56|0
1637946600000|2021-11-26 17:10:00|260.3|255.98|261.35|257.03|262.62|258.3|258.72|254.4|0
1637946900000|2021-11-26 17:15:00|261.46|257.14|262.51|258.19|262.62|258.3|260.82|256.5|0
1637947200000|2021-11-26 17:20:00|262.62|258.3|260.29|255.97|263.15|258.83|260.19|255.87|0
1637947500000|2021-11-26 17:25:00|260.5|256.18|257.15|252.83|260.61|256.29|257.15|252.83|0
1637947800000|2021-11-26 17:30:00|257.41|253.09|255.89|251.57|257.72|253.4|255.64|251.32|0
1637948100000|2021-11-26 17:35:00|255.79|251.47|255.01|250.69|255.79|251.47|253.72|249.4|0
1637948400000|2021-11-26 17:40:00|255.06|250.74|256.72|252.4|257.87|253.55|254.7|250.38|0
1637948700000|2021-11-26 17:45:00|256.93|252.61|261.54|257.22|261.54|257.22|256.62|252.3|0
1637949000000|2021-11-26 17:50:00|262.6|258.28|269.02|264.7|269.02|264.7|262.6|258.28|0
1637949300000|2021-11-26 17:55:00|268.8|264.48|264.19|259.87|269.02|264.7|258.91|254.59|0
1637949600000|2021-11-26 18:00:00|261.54|257.22|264.61|260.29|266.38|262.06|261.54|257.22|0
1637949900000|2021-11-26 18:05:00|265.25|260.93|267.4|263.08|267.51|263.19|263.28|258.96|0
1637950200000|2021-11-26 18:10:00|267.08|262.76|275.44|271.12|275.99|271.67|264.88|260.56|0
1637950500000|2021-11-26 18:15:00|275.23|270.91|275.11|270.79|275.23|270.91|275|270.68|0
1638173100000|2021-11-29 08:05:00|245.03|242.63|246.65|244.25|246.86|244.46|243.52|241.12|0
1638173400000|2021-11-29 08:10:00|246.75|244.35|247.57|245.17|248.95|246.55|246.4|244|0
1638173700000|2021-11-29 08:15:00|247.46|245.06|247.36|244.96|247.46|245.06|245.33|242.93|0
1638174000000|2021-11-29 08:20:00|247.56|245.16|247.82|245.42|247.97|245.57|246.54|244.14|0
1638174300000|2021-11-29 08:25:00|247.97|245.57|249.09|246.69|249.09|246.69|247.87|245.47|0
1638174600000|2021-11-29 08:30:00|248.99|246.59|246.84|244.44|249.19|246.79|246.23|243.83|0
1638174900000|2021-11-29 08:35:00|246.94|244.54|247.61|245.21|247.86|245.46|246.49|244.09|0
1638175200000|2021-11-29 08:40:00|247.55|245.15|247.86|245.46|249.08|246.68|247.25|244.85|0
1638175500000|2021-11-29 08:45:00|247.81|245.41|249.03|246.63|249.18|246.78|247.75|245.35|0
1638175800000|2021-11-29 08:50:00|249.18|246.78|249.59|247.19|249.69|247.29|248.77|246.37|0
1638176100000|2021-11-29 08:55:00|249.79|247.39|248.46|246.06|250.41|248.01|248.46|246.06|0
1638176400000|2021-11-29 09:00:00|248.97|246.57|248.66|246.26|249.48|247.08|248|245.6|0
1638176700000|2021-11-29 09:05:00|248.72|246.32|246.82|244.42|248.76|246.36|246.62|244.22|0
1638177000000|2021-11-29 09:10:00|246.62|244.22|246.21|243.81|247.43|245.03|245|242.6|0
1638177300000|2021-11-29 09:15:00|246.01|243.61|247.74|245.34|248.14|245.74|245.81|243.41|0
1638177600000|2021-11-29 09:20:00|247.63|245.23|247.02|244.62|248.55|246.15|247.02|244.62|0
1638177900000|2021-11-29 09:25:00|247.07|244.67|247.42|245.02|248.65|246.25|247.07|244.67|0
1638178200000|2021-11-29 09:30:00|247.32|244.92|249.16|246.76|249.67|247.27|247.22|244.82|0
1638178500000|2021-11-29 09:35:00|249.06|246.66|249.67|247.27|250.18|247.78|249.06|246.66|0
1638178800000|2021-11-29 09:40:00|249.87|247.47|249.87|247.47|250.49|248.09|249.26|246.86|0
1638179100000|2021-11-29 09:45:00|250.08|247.68|249.87|247.47|250.49|248.09|249.62|247.22|0
1638179400000|2021-11-29 09:50:00|249.66|247.26|250.38|247.98|250.69|248.29|249.05|246.65|0
1638179700000|2021-11-29 09:55:00|250.28|247.88|250.89|248.49|250.99|248.59|249.87|247.47|0
1638180000000|2021-11-29 10:00:00|250.79|248.39|249.35|246.95|250.89|248.49|249.14|246.74|0
1638180300000|2021-11-29 10:05:00|249.3|246.9|249.14|246.74|249.86|247.46|249.04|246.64|0
1638180600000|2021-11-29 10:10:00|249.04|246.64|247.05|244.65|249.35|246.95|246.95|244.55|0
1638180900000|2021-11-29 10:15:00|247.15|244.75|244.88|242.48|247.76|245.36|244.58|242.18|0
1638181200000|2021-11-29 10:20:00|244.37|241.97|243.25|240.85|244.58|242.18|242.95|240.55|0
1638181500000|2021-11-29 10:25:00|243.3|240.9|242.54|240.14|243.35|240.95|242.13|239.73|0
1638181800000|2021-11-29 10:30:00|242.44|240.04|242.84|240.44|243.35|240.95|242.44|240.04|0
1638182100000|2021-11-29 10:35:00|242.74|240.34|241.1|238.7|243.35|240.95|239.88|237.48|0
1638182400000|2021-11-29 10:40:00|241.21|238.81|241|238.6|241.36|238.96|240.8|238.4|0
1638182700000|2021-11-29 10:45:00|241.91|239.51|240.8|238.4|242.12|239.72|240.49|238.09|0
1638183000000|2021-11-29 10:50:00|240.85|238.45|239.58|237.18|241.1|238.7|239.58|237.18|0
1638183300000|2021-11-29 10:55:00|239.68|237.28|239.34|236.94|241.23|238.83|238.48|236.08|0
1638183600000|2021-11-29 11:00:00|239.28|236.88|238.27|235.87|239.48|237.08|238.27|235.87|0
1638183900000|2021-11-29 11:05:00|238.37|235.97|238.27|235.87|238.77|236.37|238.07|235.67|0
1638184200000|2021-11-29 11:10:00|238.37|235.97|238.22|235.82|238.47|236.07|237.56|235.16|0
1638184500000|2021-11-29 11:15:00|238.06|235.66|238.57|236.17|239.07|236.67|237.66|235.26|0
1638184800000|2021-11-29 11:20:00|238.67|236.27|237.86|235.46|239.07|236.67|237.76|235.36|0
1638185100000|2021-11-29 11:25:00|237.96|235.56|238.56|236.16|238.86|236.46|237.56|235.16|0
1638185400000|2021-11-29 11:30:00|238.66|236.26|238.41|236.01|238.66|236.26|238.16|235.76|0
1638185700000|2021-11-29 11:35:00|238.36|235.96|238.81|236.41|238.86|236.46|238.36|235.96|0
1638186000000|2021-11-29 11:40:00|238.76|236.36|239.06|236.66|239.26|236.86|238.56|236.16|0
1638186300000|2021-11-29 11:45:00|238.96|236.56|239.26|236.86|239.26|236.86|238.75|236.35|0
1638186600000|2021-11-29 11:50:00|239.21|236.81|240.27|237.87|240.27|237.87|239.21|236.81|0
1638186900000|2021-11-29 11:55:00|240.32|237.92|240.47|238.07|240.47|238.07|239.05|236.65|0
1638187200000|2021-11-29 12:00:00|240.57|238.17|242.6|240.2|242.6|240.2|240.22|237.82|0
1638187500000|2021-11-29 12:05:00|242.5|240.1|242.4|240|243.32|240.92|242.3|239.9|0
1638187800000|2021-11-29 12:10:00|242.45|240.05|243.21|240.81|243.41|241.01|242.25|239.85|0
1638188100000|2021-11-29 12:15:00|243.11|240.71|243.21|240.81|243.41|241.01|242.8|240.4|0
1638188400000|2021-11-29 12:20:00|243.06|240.66|243.05|240.65|243.31|240.91|242.24|239.84|0
1638188700000|2021-11-29 12:25:00|243.2|240.8|244.07|241.67|244.07|241.67|242.69|240.29|0
1638189000000|2021-11-29 12:30:00|244.12|241.72|242.28|239.88|244.32|241.92|242.18|239.78|0
1638189300000|2021-11-29 12:35:00|242.38|239.98|241.16|238.76|242.38|239.98|241.16|238.76|0
1638189600000|2021-11-29 12:40:00|241.27|238.87|241.26|238.86|241.67|239.27|240.96|238.56|0
1638189900000|2021-11-29 12:45:00|241.16|238.76|240.75|238.35|241.47|239.07|240.65|238.25|0
1638190200000|2021-11-29 12:50:00|240.71|238.31|241.46|239.06|241.66|239.26|240.65|238.25|0
1638190500000|2021-11-29 12:55:00|241.36|238.96|240.39|237.99|241.46|239.06|239.99|237.59|0
1638190800000|2021-11-29 13:00:00|240.19|237.79|241.71|239.31|241.81|239.41|240.14|237.74|0
1638191100000|2021-11-29 13:05:00|241.81|239.41|241.91|239.51|242.47|240.07|241.1|238.7|0
1638191400000|2021-11-29 13:10:00|241.7|239.3|240.69|238.29|241.81|239.41|240.69|238.29|0
1638191700000|2021-11-29 13:15:00|240.79|238.39|240.48|238.08|241.19|238.79|240.28|237.88|0
1638192000000|2021-11-29 13:20:00|240.58|238.18|240.13|237.73|240.79|238.39|240.07|237.67|0
1638192300000|2021-11-29 13:25:00|240.07|237.67|241.29|238.89|241.44|239.04|239.77|237.37|0
1638192600000|2021-11-29 13:30:00|241.19|238.79|240.07|237.67|241.19|238.79|239.36|236.96|0
1638192900000|2021-11-29 13:35:00|239.97|237.57|239.46|237.06|240.27|237.87|239.46|237.06|0
1638193200000|2021-11-29 13:40:00|239.36|236.96|238.15|235.75|239.46|237.06|237.65|235.25|0
1638193500000|2021-11-29 13:45:00|238.05|235.65|236.54|234.14|238.25|235.85|236.19|233.79|0
1638193800000|2021-11-29 13:50:00|236.44|234.04|235.24|232.84|236.54|234.14|235.04|232.64|0
1638194100000|2021-11-29 13:55:00|235.34|232.94|235.84|233.44|236.14|233.74|235.34|232.94|0
1638194400000|2021-11-29 14:00:00|235.74|233.34|233.95|231.55|235.84|233.44|233.95|231.55|0
1638194700000|2021-11-29 14:05:00|233.85|231.45|235.04|232.64|235.24|232.84|233.75|231.35|0
1638195000000|2021-11-29 14:10:00|235.13|232.73|235.53|233.13|235.83|233.43|235.03|232.63|0
1638195300000|2021-11-29 14:15:00|235.43|233.03|236.03|233.63|236.03|233.63|235.43|233.03|0
1638195600000|2021-11-29 14:20:00|236.13|233.73|236.12|233.72|236.43|234.03|236.02|233.62|0
1638195900000|2021-11-29 14:25:00|236.22|233.82|235.52|233.12|236.22|233.82|234.43|232.03|0
1638196200000|2021-11-29 14:30:00|235.22|232.82|237.52|235.12|237.92|235.52|233.54|231.14|0
1638196500000|2021-11-29 14:35:00|237.67|235.27|237.42|235.02|239.23|236.83|237.32|234.92|0
1638196800000|2021-11-29 14:40:00|237.62|235.22|238.32|235.92|238.93|236.53|237.52|235.12|0
1638197100000|2021-11-29 14:45:00|238.22|235.82|239.22|236.82|241.86|239.46|238.12|235.72|0
1638197400000|2021-11-29 14:50:00|239.73|237.33|238.2|235.8|240.94|238.54|236.79|234.39|0
1638197700000|2021-11-29 14:55:00|238.4|236|235.66|233.26|239.01|236.61|235.52|233.12|0
1638198000000|2021-11-29 15:00:00|235.87|233.47|236.77|234.37|236.87|234.47|234.06|231.66|0
1638198300000|2021-11-29 15:05:00|237.17|234.77|235.66|233.26|237.78|235.38|235.36|232.96|0
1638198600000|2021-11-29 15:10:00|235.76|233.36|236.66|234.26|236.66|234.26|234.36|231.96|0
1638198900000|2021-11-29 15:15:00|236.36|233.96|234.75|232.35|236.97|234.57|234.55|232.15|0
1638199200000|2021-11-29 15:20:00|234.85|232.45|235.25|232.85|236.86|234.46|234.85|232.45|0
1638199500000|2021-11-29 15:25:00|235.15|232.75|238.48|236.08|238.68|236.28|234.75|232.35|0
1638199800000|2021-11-29 15:30:00|238.78|236.38|238.68|236.28|240.51|238.11|237.67|235.27|0
1638200100000|2021-11-29 15:35:00|238.78|236.38|240.28|237.88|241.81|239.41|236.96|234.56|0
1638200400000|2021-11-29 15:40:00|240.38|237.98|240.28|237.88|242.43|240.03|239.77|237.37|0
1638200700000|2021-11-29 15:45:00|240.38|237.98|240.94|238.54|241.19|238.79|239.16|236.76|0
1638201000000|2021-11-29 15:50:00|241.04|238.64|240.89|238.49|241.71|239.31|239.15|236.75|0
1638201300000|2021-11-29 15:55:00|240.48|238.08|239.05|236.65|240.48|238.08|238.74|236.34|0
1638201600000|2021-11-29 16:00:00|238.95|236.55|238.44|236.04|240.27|237.87|237.93|235.53|0
1638201900000|2021-11-29 16:05:00|238.34|235.94|236.82|234.42|238.54|236.14|236.06|233.66|0
1638202200000|2021-11-29 16:10:00|236.61|234.21|236.81|234.41|237.22|234.82|236.11|233.71|0
1638202500000|2021-11-29 16:15:00|236.92|234.52|237.42|235.02|237.62|235.22|236.01|233.61|0
1638202800000|2021-11-29 16:20:00|237.32|234.92|235.9|233.5|237.52|235.12|235.6|233.2|0
1638203100000|2021-11-29 16:25:00|236.2|233.8|236.27|233.87|237.09|234.69|234.68|232.28|0
1638203400000|2021-11-29 16:30:00|235.96|233.56|234.61|232.21|235.96|233.56|233.25|230.85|0
1638203700000|2021-11-29 16:35:00|234.75|232.35|232.55|230.15|234.75|232.35|232.15|229.75|0
1638204000000|2021-11-29 16:40:00|232.35|229.95|230.03|227.63|232.35|229.95|228.91|226.51|0
1638204300000|2021-11-29 16:45:00|229.93|227.53|230.92|228.52|230.92|228.52|229.44|227.04|0
1638204600000|2021-11-29 16:50:00|230.83|228.43|230.08|227.68|231.22|228.82|229.53|227.13|0
1638204900000|2021-11-29 16:55:00|230.13|227.73|229.23|226.83|230.23|227.83|229.23|226.83|0
1638205200000|2021-11-29 17:00:00|229.13|226.73|228.04|225.64|229.33|226.93|227.95|225.55|0
1638205500000|2021-11-29 17:05:00|227.75|225.35|227.55|225.15|227.75|225.35|226.57|224.17|0
1638205800000|2021-11-29 17:10:00|227.45|225.05|227.45|225.05|227.74|225.34|227.06|224.66|0
1638206100000|2021-11-29 17:15:00|227.25|224.85|225.68|223.28|227.45|225.05|225.58|223.18|0
1638206400000|2021-11-29 17:20:00|225.78|223.38|224.21|221.81|225.78|223.38|224.21|221.81|0
1638206700000|2021-11-29 17:25:00|224.12|221.72|219.33|216.93|228.75|226.35|216.69|214.29|0
1638207000000|2021-11-29 17:30:00|219.23|216.83|217.29|214.89|219.42|217.02|217.19|214.79|0
1638207300000|2021-11-29 17:35:00|217.39|214.99|217.92|215.52|218.16|215.76|216.81|214.41|0
1638207600000|2021-11-29 17:40:00|217.96|215.56|217.09|214.69|217.96|215.56|217.09|214.69|0
1638207900000|2021-11-29 17:45:00|217.19|214.79|217.18|214.78|217.48|215.08|216.9|214.5|0
1638208200000|2021-11-29 17:50:00|217.28|214.88|218.25|215.85|218.25|215.85|217.18|214.78|0
1638208500000|2021-11-29 17:55:00|218.15|215.75|217.47|215.07|218.15|215.75|217.18|214.78|0
1638208800000|2021-11-29 18:00:00|217.37|214.97|217.08|214.68|217.37|214.97|216.79|214.39|0
1638209100000|2021-11-29 18:05:00|217.18|214.78|216.12|213.72|217.37|214.97|215.92|213.52|0
1638209400000|2021-11-29 18:10:00|216.11|213.71|217.17|214.77|217.37|214.97|215.83|213.43|0
1638209700000|2021-11-29 18:15:00|217.08|214.68|217.7|215.3|218.33|215.93|216.69|214.29|0
1638210000000|2021-11-29 18:20:00|217.65|215.25|218.23|215.83|218.62|216.22|217.46|215.06|0
1638210300000|2021-11-29 18:25:00|218.33|215.93|217.75|215.35|218.81|216.41|217.75|215.35|0
1638210600000|2021-11-29 18:30:00|217.65|215.25|217.36|214.96|217.94|215.54|216.68|214.28|0
1638210900000|2021-11-29 18:35:00|217.26|214.86|219.29|216.89|219.39|216.99|217.26|214.86|0
1638211200000|2021-11-29 18:40:00|219.2|216.8|218.76|216.36|219.29|216.89|218.42|216.02|0
1638211500000|2021-11-29 18:45:00|218.71|216.31|217.74|215.34|218.8|216.4|217.74|215.34|0
1638211800000|2021-11-29 18:50:00|217.83|215.43|217.93|215.53|218.61|216.21|217.83|215.43|0
1638212100000|2021-11-29 18:55:00|217.83|215.43|217.05|214.65|217.93|215.53|216.96|214.56|0
1638212400000|2021-11-29 19:00:00|216.96|214.56|217.44|215.04|218.31|215.91|216.86|214.46|0
1638212700000|2021-11-29 19:05:00|217.53|215.13|217.63|215.23|217.92|215.52|216.95|214.55|0
1638213000000|2021-11-29 19:10:00|217.73|215.33|217.34|214.94|217.73|215.33|217.14|214.74|0
1638213300000|2021-11-29 19:15:00|217.24|214.84|218.21|215.81|218.4|216|217.24|214.84|0
1638213600000|2021-11-29 19:20:00|218.11|215.71|218.2|215.8|218.49|216.09|217.43|215.03|0
1638213900000|2021-11-29 19:25:00|218.11|215.71|218.3|215.9|218.59|216.19|217.72|215.32|0
1638214200000|2021-11-29 19:30:00|218.2|215.8|218.59|216.19|219.17|216.77|217.91|215.51|0
1638214500000|2021-11-29 19:35:00|218.49|216.09|219.56|217.16|220.04|217.64|218.49|216.09|0
1638214800000|2021-11-29 19:40:00|219.46|217.06|218.68|216.28|219.46|217.06|218.39|215.99|0
1638215100000|2021-11-29 19:45:00|218.58|216.18|218.77|216.37|219.06|216.66|218.19|215.79|0
1638215400000|2021-11-29 19:50:00|218.68|216.28|219.45|217.05|219.55|217.15|217.71|215.31|0
1638215700000|2021-11-29 19:55:00|219.35|216.95|218.96|216.56|219.74|217.34|218.96|216.56|0
1638216000000|2021-11-29 20:00:00|219.06|216.66|219.06|216.66|219.06|216.66|218.28|215.88|0
1638216300000|2021-11-29 20:05:00|218.96|216.56|218.47|216.07|219.93|217.53|218.28|215.88|0
1638216600000|2021-11-29 20:10:00|218.37|215.97|217.4|215|218.86|216.46|217.31|214.91|0
1638216900000|2021-11-29 20:15:00|217.5|215.1|217.5|215.1|218.18|215.78|216.54|214.14|0
1638217200000|2021-11-29 20:20:00|217.55|215.15|218.46|216.06|219.05|216.65|217.5|215.1|0
1638217500000|2021-11-29 20:25:00|218.66|216.26|218.66|216.26|218.95|216.55|217.98|215.58|0
1638217800000|2021-11-29 20:30:00|218.75|216.35|217.98|215.58|219.53|217.13|217.98|215.58|0
1638218100000|2021-11-29 20:35:00|218.07|215.67|218.85|216.45|219.23|216.83|217.88|215.48|0
1638218400000|2021-11-29 20:40:00|218.75|216.35|219.82|217.42|220.6|218.2|218.75|216.35|0
1638218700000|2021-11-29 20:45:00|219.91|217.51|220.01|217.61|221.18|218.78|219.91|217.51|0
1638219000000|2021-11-29 20:50:00|220.99|218.59|221|218.6|222.06|219.66|219.78|217.38|0
1638219300000|2021-11-29 20:55:00|221.19|218.79|224.34|221.94|224.34|221.94|220.31|217.91|0
1638219600000|2021-11-29 21:00:00|223.85|221.45|223.25|220.85|223.85|221.45|222.47|220.07|0
1638219900000|2021-11-29 21:05:00|222.96|220.56|222.07|219.67|223.15|220.75|221.87|219.47|0
1638220200000|2021-11-29 21:10:00|221.87|219.47|222.46|220.06|222.56|220.16|221.28|218.88|0
1638220500000|2021-11-29 21:15:00|222.86|220.15|222.07|219.27|223.05|220.25|221.87|219.07|0
1638220800000|2021-11-29 21:20:00|221.97|219.17|221.97|219.17|222.16|219.36|221.58|218.78|0
1638221100000|2021-11-29 21:25:00|222.07|219.27|222.26|219.46|222.36|219.56|221.77|218.97|0
1638221400000|2021-11-29 21:30:00|222.16|219.36|221.86|219.06|222.16|219.36|221.38|218.58|0
1638221700000|2021-11-29 21:35:00|221.77|218.97|221.37|218.57|221.77|218.97|221.08|218.28|0
1638222000000|2021-11-29 21:40:00|221.27|218.47|221.17|218.37|221.37|218.57|221.17|218.37|0
1638222300000|2021-11-29 21:45:00|221.08|218.28|221.27|218.47|221.37|218.57|220.98|218.18|0
1638222600000|2021-11-29 21:50:00|221.17|218.37|220.97|218.17|221.27|218.47|220.88|218.08|0
1638222900000|2021-11-29 21:55:00|221.07|218.27|221.61|218.81|221.75|218.95|220.97|218.17|0
1638223200000|2021-11-29 22:00:00|221.67|218.87|221.64|218.84|221.7|218.9|221.64|218.84|0
1638223500000|2021-11-29 22:05:00|221.7|218.9|221.76|218.96|222.01|219.21|221.54|218.74|0
1638223800000|2021-11-29 22:10:00|221.75|218.95|221.54|218.74|222.03|219.23|221.54|218.74|0
1638224100000|2021-11-29 22:15:00|221.53|218.73|221.95|219.15|221.95|219.15|221.53|218.73|0
1638224400000|2021-11-29 22:20:00|221.92|219.12|221.9|219.1|221.95|219.15|221.86|219.06|0
1638224700000|2021-11-29 22:25:00|221.63|218.83|221.57|218.77|221.63|218.83|221.5|218.7|0
1638225000000|2021-11-29 22:30:00|221.56|218.76|221.64|218.84|221.66|218.86|221.54|218.74|0
1638225300000|2021-11-29 22:35:00|221.62|218.82|221.1|218.3|221.62|218.82|221.1|218.3|0
1638225600000|2021-11-29 22:40:00|221.08|218.28|220.94|218.14|221.1|218.3|220.92|218.12|0
1638225900000|2021-11-29 22:45:00|220.95|218.15|221.03|218.23|221.27|218.47|220.95|218.15|0
1638226200000|2021-11-29 22:50:00|221.02|218.22|221.05|218.25|221.05|218.25|221.02|218.22|0
1638226500000|2021-11-29 22:55:00|221.13|218.33|220.94|218.14|221.13|218.33|220.89|218.09|0
1638226800000|2021-11-29 23:00:00|221.19|218.39|219.77|216.97|221.19|218.39|219.48|216.68|0
1638227100000|2021-11-29 23:05:00|219.72|216.92|219.77|216.97|220.26|217.46|219.67|216.87|0
1638227400000|2021-11-29 23:10:00|219.48|216.68|220.11|217.31|220.11|217.31|218.6|215.8|0
1638227700000|2021-11-29 23:15:00|220.01|217.21|220.11|217.31|220.3|217.5|219.91|217.11|0
1638228000000|2021-11-29 23:20:00|220.01|217.21|219.62|216.82|220.01|217.21|219.28|216.48|0
1638228300000|2021-11-29 23:25:00|219.52|216.72|220.01|217.21|220.1|217.3|219.52|216.72|0
1638228600000|2021-11-29 23:30:00|219.81|217.01|219.52|216.72|220.1|217.3|219.42|216.62|0
1638228900000|2021-11-29 23:35:00|219.42|216.62|219.42|216.62|219.81|217.01|219.23|216.43|0
1638229200000|2021-11-29 23:40:00|219.32|216.52|219.51|216.71|219.61|216.81|219.22|216.42|0
1638229500000|2021-11-29 23:45:00|219.42|216.62|219.61|216.81|219.71|216.91|219.42|216.62|0
1638229800000|2021-11-29 23:50:00|219.51|216.71|219.8|217|219.9|217.1|219.22|216.42|0
1638230100000|2021-11-29 23:55:00|219.7|216.9|219.99|217.19|220.67|217.87|219.7|216.9|0
1638230400000|2021-11-30 00:00:00|219.89|217.09|219.6|216.8|220.18|217.38|219.41|216.61|0
1638230700000|2021-11-30 00:05:00|219.5|216.7|219.99|217.19|220.08|217.28|219.41|216.61|0
1638231000000|2021-11-30 00:10:00|219.89|217.09|220.57|217.77|220.66|217.86|219.6|216.8|0
1638231300000|2021-11-30 00:15:00|220.47|217.67|220.76|217.96|220.76|217.96|220.27|217.47|0
1638231600000|2021-11-30 00:20:00|220.86|218.06|219.88|217.08|220.86|218.06|219.88|217.08|0
1638231900000|2021-11-30 00:25:00|219.98|217.18|219.83|217.03|220.07|217.27|219.69|216.89|0
1638232200000|2021-11-30 00:30:00|219.78|216.98|219.39|216.59|220.07|217.27|219.3|216.5|0
1638232500000|2021-11-30 00:35:00|219.3|216.5|219.1|216.3|219.39|216.59|218.81|216.01|0
1638232800000|2021-11-30 00:40:00|219.05|216.25|219.48|216.68|219.49|216.69|218.91|216.11|0
1638233100000|2021-11-30 00:45:00|219.58|216.78|218.8|216|219.58|216.78|218.71|215.91|0
1638233400000|2021-11-30 00:50:00|218.9|216.1|218.71|215.91|218.9|216.1|218.51|215.71|0
1638233700000|2021-11-30 00:55:00|218.8|216|218.9|216.1|218.9|216.1|218.75|215.95|0
1638234000000|2021-11-30 01:00:00|218.8|216|218.89|216.09|219.19|216.39|218.41|215.61|0
1638234300000|2021-11-30 01:05:00|218.99|216.19|218.7|215.9|218.99|216.19|218.51|215.71|0
1638234600000|2021-11-30 01:10:00|218.6|215.8|218.41|215.61|218.6|215.8|218.41|215.61|0
1638234900000|2021-11-30 01:15:00|218.5|215.7|218.98|216.18|218.98|216.18|218.21|215.41|0
1638235200000|2021-11-30 01:20:00|219.08|216.28|219.17|216.37|219.66|216.86|218.89|216.09|0
1638235500000|2021-11-30 01:25:00|219.08|216.28|218.5|215.7|219.17|216.37|218.5|215.7|0
1638235800000|2021-11-30 01:30:00|218.59|215.79|218.69|215.89|218.98|216.18|218.4|215.6|0
1638236100000|2021-11-30 01:35:00|218.78|215.98|218.97|216.17|219.17|216.37|218.69|215.89|0
1638236400000|2021-11-30 01:40:00|218.88|216.08|218.73|215.93|219.17|216.37|218.68|215.88|0
1638236700000|2021-11-30 01:45:00|218.78|215.98|218.39|215.59|218.78|215.98|218.39|215.59|0
1638237000000|2021-11-30 01:50:00|218.49|215.69|218.39|215.59|218.49|215.69|218.19|215.39|0
1638237300000|2021-11-30 01:55:00|218.48|215.68|219.16|216.36|219.16|216.36|218.48|215.68|0
1638237600000|2021-11-30 02:00:00|219.25|216.45|219.06|216.26|219.64|216.84|218.96|216.16|0
1638237900000|2021-11-30 02:05:00|219.15|216.35|219.83|217.03|219.83|217.03|218.86|216.06|0
1638238200000|2021-11-30 02:10:00|219.73|216.93|220.02|217.22|220.12|217.32|219.54|216.74|0
1638238500000|2021-11-30 02:15:00|219.92|217.12|219.92|217.12|219.92|217.12|219.63|216.83|0
1638238800000|2021-11-30 02:20:00|219.83|217.03|220.6|217.8|220.6|217.8|219.73|216.93|0
1638239100000|2021-11-30 02:25:00|220.5|217.7|221.28|218.48|222.06|219.26|220.41|217.61|0
1638239400000|2021-11-30 02:30:00|221.38|218.58|221.76|218.96|222.06|219.26|221.28|218.48|0
1638239700000|2021-11-30 02:35:00|221.82|219.02|221.96|219.16|222.25|219.45|221.67|218.87|0
1638240000000|2021-11-30 02:40:00|222.06|219.26|221.47|218.67|222.15|219.35|221.27|218.47|0
1638240300000|2021-11-30 02:45:00|221.56|218.76|221.37|218.57|221.66|218.86|221.27|218.47|0
1638240600000|2021-11-30 02:50:00|221.32|218.52|221.17|218.37|221.37|218.57|220.88|218.08|0
1638240900000|2021-11-30 02:55:00|221.07|218.27|220.68|217.88|221.07|218.27|220.49|217.69|0
1638241200000|2021-11-30 03:00:00|220.58|217.78|221.26|218.46|221.26|218.46|220.49|217.69|0
1638241500000|2021-11-30 03:05:00|221.16|218.36|221.85|219.05|222.24|219.44|221.16|218.36|0
1638241800000|2021-11-30 03:10:00|221.75|218.95|222.63|219.83|222.63|219.83|221.75|218.95|0
1638242100000|2021-11-30 03:15:00|222.72|219.92|222.72|219.92|223.02|220.22|222.53|219.73|0
1638242400000|2021-11-30 03:20:00|222.62|219.82|222.62|219.82|222.82|220.02|222.23|219.43|0
1638242700000|2021-11-30 03:25:00|222.67|219.87|223.3|220.5|223.4|220.6|222.62|219.82|0
1638243000000|2021-11-30 03:30:00|223.21|220.41|222.52|219.72|223.5|220.7|222.32|219.52|0
1638243300000|2021-11-30 03:35:00|222.62|219.82|222.51|219.71|222.71|219.91|222.22|219.42|0
1638243600000|2021-11-30 03:40:00|222.47|219.67|222.37|219.57|222.61|219.81|222.32|219.52|0
1638243900000|2021-11-30 03:45:00|222.41|219.61|222.12|219.32|222.56|219.76|222.02|219.22|0
1638244200000|2021-11-30 03:50:00|222.07|219.27|222.21|219.41|222.31|219.51|221.78|218.98|0
1638244500000|2021-11-30 03:55:00|222.12|219.32|222.02|219.22|222.26|219.46|221.82|219.02|0
1638244800000|2021-11-30 04:00:00|221.72|218.92|221.23|218.43|222.11|219.31|220.99|218.19|0
1638245100000|2021-11-30 04:05:00|221.28|218.48|221.43|218.63|221.67|218.87|221.23|218.43|0
1638245400000|2021-11-30 04:10:00|221.52|218.72|221.67|218.87|221.67|218.87|221.23|218.43|0
1638245700000|2021-11-30 04:15:00|221.62|218.82|221.67|218.87|222.01|219.21|221.62|218.82|0
1638246000000|2021-11-30 04:20:00|221.62|218.82|221.91|219.11|221.91|219.11|221.52|218.72|0
1638246300000|2021-11-30 04:25:00|221.81|219.01|222.49|219.69|222.88|220.08|221.81|219.01|0
1638246600000|2021-11-30 04:30:00|222.39|219.59|222.68|219.88|222.68|219.88|222|219.2|0
1638246900000|2021-11-30 04:35:00|222.64|219.84|222.83|220.03|223.17|220.37|222.39|219.59|0
1638247200000|2021-11-30 04:40:00|222.88|220.08|223.46|220.66|223.56|220.76|222.88|220.08|0
1638247500000|2021-11-30 04:45:00|223.37|220.57|223.27|220.47|223.51|220.71|223.17|220.37|0
1638247800000|2021-11-30 04:50:00|223.46|220.66|222.48|219.68|223.46|220.66|222.38|219.58|0
1638248100000|2021-11-30 04:55:00|222.58|219.78|222.28|219.48|222.67|219.87|222.09|219.29|0
1638248400000|2021-11-30 05:00:00|222.38|219.58|223.36|220.56|223.36|220.56|222.18|219.38|0
1638248700000|2021-11-30 05:05:00|223.45|220.65|225.52|222.72|225.52|222.72|223.45|220.65|0
1638249000000|2021-11-30 05:10:00|225.32|222.52|229.7|226.9|229.7|226.9|225.13|222.33|0
1638249300000|2021-11-30 05:15:00|229.6|226.8|233.94|231.14|234.45|231.65|229.1|226.3|0
1638249600000|2021-11-30 05:20:00|234.15|231.35|238.48|235.68|238.8|236|234.05|231.25|0
1638249900000|2021-11-30 05:25:00|238.32|235.52|236.38|233.58|240.58|237.78|235.37|232.57|0
1638250200000|2021-11-30 05:30:00|236.58|233.78|235.97|233.17|238.63|235.83|235.67|232.87|0
1638250500000|2021-11-30 05:35:00|235.67|232.87|241.37|238.57|242.3|239.5|235.67|232.87|0
1638250800000|2021-11-30 05:40:00|241.32|238.52|242.52|239.72|243.32|240.52|241.22|238.42|0
1638251100000|2021-11-30 05:45:00|242.72|239.92|247.55|244.75|248.91|246.11|242.72|239.92|0
1638251400000|2021-11-30 05:50:00|248.38|245.58|247.34|244.54|248.8|246|246.4|243.6|0
1638251700000|2021-11-30 05:55:00|247.65|244.85|248.01|245.21|248.82|246.02|246.66|243.86|0
1638252000000|2021-11-30 06:00:00|247.96|245.16|253.96|251.16|254.17|251.37|247.02|244.22|0
1638252300000|2021-11-30 06:05:00|254.06|251.26|257.19|254.39|260.36|257.56|253.69|250.89|0
1638252600000|2021-11-30 06:10:00|257.3|254.5|256.55|253.75|257.61|254.81|255.17|252.37|0
1638252900000|2021-11-30 06:15:00|256.39|253.59|253.43|250.63|257.02|254.22|253.32|250.52|0
1638253200000|2021-11-30 06:20:00|253.38|250.58|249.79|246.99|253.53|250.73|248.23|245.43|0
1638253500000|2021-11-30 06:25:00|249.9|247.1|249.17|246.37|250.94|248.14|248.75|245.95|0
1638253800000|2021-11-30 06:30:00|249.12|246.32|248.75|245.95|249.37|246.57|247.4|244.6|0
1638254100000|2021-11-30 06:35:00|248.8|246|249.26|246.46|250.41|247.61|248.33|245.53|0
1638254400000|2021-11-30 06:40:00|249.37|246.57|247.6|244.8|250|247.2|246.62|243.82|0
1638254700000|2021-11-30 06:45:00|247.49|244.69|247.08|244.28|249.16|246.36|246.97|244.17|0
1638255000000|2021-11-30 06:50:00|247.13|244.33|247.59|244.79|248.11|245.31|246.35|243.55|0
1638255300000|2021-11-30 06:55:00|247.7|244.9|248.11|245.31|248.21|245.41|247.38|244.58|0
1638255600000|2021-11-30 07:00:00|248.16|245.36|250.66|247.86|251.76|248.96|248.16|245.36|0
1638255900000|2021-11-30 07:05:00|250.61|247.81|246.6|243.8|250.66|247.86|245.72|242.92|0
1638256200000|2021-11-30 07:10:00|246.81|244.01|248|245.2|249.35|246.55|246.24|243.44|0
1638256500000|2021-11-30 07:15:00|247.58|244.78|246.85|244.05|248.83|246.03|246.24|243.44|0
1638256800000|2021-11-30 07:20:00|246.91|244.11|246.13|243.33|247.37|244.57|244.99|242.19|0
1638257100000|2021-11-30 07:25:00|245.92|243.12|247.89|245.09|247.89|245.09|245.51|242.71|0
1638257400000|2021-11-30 07:30:00|247.78|244.98|250.28|247.48|250.39|247.59|247.37|244.57|0
1638257700000|2021-11-30 07:35:00|250.39|247.59|249.69|246.89|250.95|248.15|241.92|239.12|0
1638258000000|2021-11-30 07:40:00|249.8|247|252.09|249.29|252.09|249.29|249.48|246.68|0
1638258300000|2021-11-30 07:45:00|251.89|249.09|250.99|248.19|251.89|249.09|250.21|247.41|0
1638258600000|2021-11-30 07:50:00|250.79|247.99|249.79|246.99|250.94|248.14|249.69|246.89|0
1638258900000|2021-11-30 07:55:00|249.74|246.94|249.27|246.47|250|247.2|248.96|246.16|0
1638259200000|2021-11-30 08:00:00|249.16|246.36|249.26|246.46|251.04|248.24|249.16|246.36|0
1638259500000|2021-11-30 08:05:00|249.79|247.39|249.69|247.29|250.52|248.12|249.06|246.66|0
1638259800000|2021-11-30 08:10:00|249.37|246.97|251.04|248.64|251.57|249.17|249.06|246.66|0
1638260100000|2021-11-30 08:15:00|250.94|248.54|250.06|247.66|251.98|249.58|249.75|247.35|0
1638260400000|2021-11-30 08:20:00|249.64|247.24|249.64|247.24|251.11|248.71|249.18|246.78|0
1638260700000|2021-11-30 08:25:00|249.54|247.14|248.39|245.99|249.96|247.56|248.29|245.89|0
1638261000000|2021-11-30 08:30:00|248.6|246.2|249.8|247.4|249.95|247.55|248.18|245.78|0
1638261300000|2021-11-30 08:35:00|249.53|247.13|252.52|250.12|253.1|250.7|249.43|247.03|0
1638261600000|2021-11-30 08:40:00|252.78|250.38|253.2|250.8|253.94|251.54|252.05|249.65|0
1638261900000|2021-11-30 08:45:00|253.63|251.23|254.68|252.28|255.63|253.23|253.63|251.23|0
1638262200000|2021-11-30 08:50:00|254.73|252.33|251.94|249.54|254.78|252.38|251.83|249.43|0
1638262500000|2021-11-30 08:55:00|251.83|249.43|252.25|249.85|252.57|250.17|251.1|248.7|0
1638262800000|2021-11-30 09:00:00|252.14|249.74|255.2|252.8|255.47|253.07|252.14|249.74|0
1638263100000|2021-11-30 09:05:00|255.09|252.69|257.64|255.24|257.69|255.29|254.46|252.06|0
1638263400000|2021-11-30 09:10:00|257.59|255.19|256.95|254.55|258.22|255.82|256.89|254.49|0
1638263700000|2021-11-30 09:15:00|256.84|254.44|255.67|253.27|257.48|255.08|255.25|252.85|0
1638264000000|2021-11-30 09:20:00|255.57|253.17|258.11|255.71|258.64|256.24|255.57|253.17|0
1638264300000|2021-11-30 09:25:00|257.9|255.5|258.11|255.71|259.39|256.99|256.68|254.28|0
1638264600000|2021-11-30 09:30:00|258.21|255.81|256.94|254.54|259.39|256.99|256.94|254.54|0
1638264900000|2021-11-30 09:35:00|257.15|254.75|257.46|255.06|258.21|255.81|256.35|253.95|0
1638265200000|2021-11-30 09:40:00|257.04|254.64|256.19|253.79|257.68|255.28|254.92|252.52|0
1638265500000|2021-11-30 09:45:00|255.98|253.58|256.93|254.53|256.93|254.53|255.66|253.26|0
1638265800000|2021-11-30 09:50:00|257.14|254.74|255.29|252.89|257.14|254.74|254.18|251.78|0
1638266100000|2021-11-30 09:55:00|255.34|252.94|253.33|250.93|255.44|253.04|253.23|250.83|0
1638266400000|2021-11-30 10:00:00|253.54|251.14|253.6|251.2|254.17|251.77|253.23|250.83|0
1638266700000|2021-11-30 10:05:00|253.54|251.14|255.65|253.25|256.65|254.25|252.81|250.41|0
1638267000000|2021-11-30 10:10:00|255.54|253.14|254.69|252.29|255.86|253.46|254.38|251.98|0
1638267300000|2021-11-30 10:15:00|254.48|252.08|255.96|253.56|256.06|253.66|254.27|251.87|0
1638267600000|2021-11-30 10:20:00|256.01|253.61|256.75|254.35|257.07|254.67|255.53|253.13|0
1638267900000|2021-11-30 10:25:00|257.07|254.67|255.21|252.81|257.07|254.67|255.21|252.81|0
1638268200000|2021-11-30 10:30:00|255.11|252.71|253.32|250.92|255.53|253.13|253.21|250.81|0
1638268500000|2021-11-30 10:35:00|253.37|250.97|253.16|250.76|254.16|251.76|253.11|250.71|0
1638268800000|2021-11-30 10:40:00|253.21|250.81|253.73|251.33|253.94|251.54|252.68|250.28|0
1638269100000|2021-11-30 10:45:00|253.84|251.44|254.04|251.64|256.16|253.76|253.84|251.44|0
1638269400000|2021-11-30 10:50:00|253.94|251.54|254.31|251.91|255.05|252.65|252.47|250.07|0
1638269700000|2021-11-30 10:55:00|254.36|251.96|252.78|250.38|254.36|251.96|252.05|249.65|0
1638270000000|2021-11-30 11:00:00|252.67|250.27|254.98|252.58|255.2|252.8|251.63|249.23|0
1638270300000|2021-11-30 11:05:00|255.3|252.9|254.98|252.58|256.04|253.64|254.88|252.48|0
1638270600000|2021-11-30 11:10:00|255.4|253|254.56|252.16|255.51|253.11|253.14|250.74|0
1638270900000|2021-11-30 11:15:00|254.66|252.26|255.41|253.01|256.3|253.9|254.24|251.84|0
1638271200000|2021-11-30 11:20:00|255.46|253.06|254.09|251.69|255.88|253.48|253.94|251.54|0
1638271500000|2021-11-30 11:25:00|254.41|252.01|251.88|249.48|254.93|252.53|251.72|249.32|0
1638271800000|2021-11-30 11:30:00|251.51|249.11|252.13|249.73|252.87|250.47|251.19|248.79|0
1638272100000|2021-11-30 11:35:00|252.24|249.84|252.44|250.04|253.28|250.88|251.3|248.9|0
1638272400000|2021-11-30 11:40:00|252.34|249.94|252.82|250.42|253.24|250.84|251.4|249|0
1638272700000|2021-11-30 11:45:00|252.93|250.53|253.5|251.1|253.55|251.15|252.62|250.22|0
1638273000000|2021-11-30 11:50:00|253.45|251.05|254.34|251.94|255.34|252.94|252.3|249.9|0
1638273300000|2021-11-30 11:55:00|254.39|251.99|254.6|252.2|255.34|252.94|253.24|250.84|0
1638273600000|2021-11-30 12:00:00|254.39|251.99|251.88|249.48|254.39|251.99|251.56|249.16|0
1638273900000|2021-11-30 12:05:00|251.83|249.43|251.87|249.47|252.5|250.1|251.67|249.27|0
1638274200000|2021-11-30 12:10:00|251.98|249.58|251.97|249.57|252.55|250.15|251.25|248.85|0
1638274500000|2021-11-30 12:15:00|252.03|249.63|251.56|249.16|252.08|249.68|251.14|248.74|0
1638274800000|2021-11-30 12:20:00|251.66|249.26|250.31|247.91|251.71|249.31|250.2|247.8|0
1638275100000|2021-11-30 12:25:00|250.41|248.01|248.49|246.09|252.27|249.87|248.18|245.78|0
1638275400000|2021-11-30 12:30:00|248.59|246.19|250.45|248.05|250.56|248.16|248.59|246.19|0
1638275700000|2021-11-30 12:35:00|250.35|247.95|252.11|249.71|252.22|249.82|250.35|247.95|0
1638276000000|2021-11-30 12:40:00|251.91|249.51|252.63|250.23|252.84|250.44|251.18|248.78|0
1638276300000|2021-11-30 12:45:00|252.69|250.29|252.94|250.54|253.16|250.76|252.42|250.02|0
1638276600000|2021-11-30 12:50:00|253.05|250.65|252.73|250.33|254.2|251.8|252|249.6|0
1638276900000|2021-11-30 12:55:00|252.84|250.44|251.48|249.08|252.84|250.44|251.38|248.98|0
1638277200000|2021-11-30 13:00:00|251.27|248.87|251.79|249.39|251.79|249.39|250.65|248.25|0
1638277500000|2021-11-30 13:05:00|251.89|249.49|251.89|249.49|252.83|250.43|251.74|249.34|0
1638277800000|2021-11-30 13:10:00|251.99|249.59|253.46|251.06|253.46|251.06|251.78|249.38|0
1638278100000|2021-11-30 13:15:00|253.35|250.95|251.05|248.65|253.35|250.95|251.05|248.65|0
1638278400000|2021-11-30 13:20:00|251.16|248.76|252.93|250.53|253.14|250.74|250.74|248.34|0
1638278700000|2021-11-30 13:25:00|253.03|250.63|252.4|250|253.03|250.63|251.88|249.48|0
1638279000000|2021-11-30 13:30:00|252.56|250.16|253.44|251.04|254.29|251.89|252.19|249.79|0
1638279300000|2021-11-30 13:35:00|253.55|251.15|252.19|249.79|254.28|251.88|251.98|249.58|0
1638279600000|2021-11-30 13:40:00|252.29|249.89|251.66|249.26|252.6|250.2|251.46|249.06|0
1638279900000|2021-11-30 13:45:00|251.41|249.01|250.93|248.53|251.77|249.37|250.62|248.22|0
1638280200000|2021-11-30 13:50:00|250.83|248.43|248.96|246.56|250.83|248.43|248.96|246.56|0
1638280500000|2021-11-30 13:55:00|249.06|246.66|245.67|243.27|249.58|247.18|245.26|242.86|0
1638280800000|2021-11-30 14:00:00|245.56|243.16|246.07|243.67|248.05|245.65|245.56|243.16|0
1638281100000|2021-11-30 14:05:00|245.96|243.56|245.86|243.46|246.27|243.87|243.71|241.31|0
1638281400000|2021-11-30 14:10:00|245.76|243.36|245.96|243.56|246.17|243.77|244.73|242.33|0
1638281700000|2021-11-30 14:15:00|245.91|243.51|245.34|242.94|246.94|244.54|245.14|242.74|0
1638282000000|2021-11-30 14:20:00|245.24|242.84|244.01|241.61|245.24|242.84|243.91|241.51|0
1638282300000|2021-11-30 14:25:00|244.21|241.81|245.23|242.83|245.23|242.83|243.4|241|0
1638282600000|2021-11-30 14:30:00|245.29|242.89|242.48|240.08|247.29|244.89|240.75|238.35|0
1638282900000|2021-11-30 14:35:00|242.17|239.77|246.15|243.75|247.96|245.56|241.36|238.96|0
1638283200000|2021-11-30 14:40:00|245.43|243.03|244.61|242.21|247.18|244.78|243.49|241.09|0
1638283500000|2021-11-30 14:45:00|244.46|242.06|246.77|244.37|246.77|244.37|242.87|240.47|0
1638283800000|2021-11-30 14:50:00|246.82|244.42|243.69|241.29|248.01|245.61|243.69|241.29|0
1638284100000|2021-11-30 14:55:00|243.79|241.39|241.1|238.7|244.3|241.9|239.07|236.67|0
1638284400000|2021-11-30 15:00:00|241.76|239.36|238.56|236.16|241.76|239.36|238.01|235.61|0
1638284700000|2021-11-30 15:05:00|238.97|236.57|232.55|230.15|239.07|236.67|230.37|227.97|0
1638285000000|2021-11-30 15:10:00|232.95|230.55|235.16|232.76|235.77|233.37|231.85|229.45|0
1638285300000|2021-11-30 15:15:00|235.26|232.86|235.66|233.26|235.66|233.26|233.55|231.15|0
1638285600000|2021-11-30 15:20:00|235.26|232.86|238.65|236.25|239.37|236.97|235.26|232.86|0
1638285900000|2021-11-30 15:25:00|238.45|236.05|237.69|235.29|239.72|237.32|237.69|235.29|0
1638286200000|2021-11-30 15:30:00|237.38|234.98|234.36|231.96|237.48|235.08|234.06|231.66|0
1638286500000|2021-11-30 15:35:00|234.06|231.66|238.49|236.09|240.94|238.54|232.66|230.26|0
1638286800000|2021-11-30 15:40:00|238.7|236.3|238.85|236.45|239.51|237.11|236.57|234.17|0
1638287100000|2021-11-30 15:45:00|239.2|236.8|247.75|245.35|248.27|245.87|237.21|234.81|0
1638287400000|2021-11-30 15:50:00|247.85|245.45|257.17|254.77|257.59|255.19|247.13|244.73|0
1638287700000|2021-11-30 15:55:00|257.06|254.66|262.18|259.78|262.18|259.78|256.85|254.45|0
1638288000000|2021-11-30 16:00:00|262.51|260.11|262.23|259.83|268.66|266.26|259.87|257.47|0
1638288300000|2021-11-30 16:05:00|262.66|260.26|261.58|259.18|263.63|261.23|260.51|258.11|0
1638288600000|2021-11-30 16:10:00|261.47|259.07|255.04|252.64|263.52|261.12|255.04|252.64|0
1638288900000|2021-11-30 16:15:00|255.67|253.27|257.74|255.34|257.85|255.45|252.77|250.37|0
1638289200000|2021-11-30 16:20:00|257.21|254.81|259.3|256.9|259.51|257.11|255.4|253|0
1638289500000|2021-11-30 16:25:00|259.51|257.11|257.26|254.86|259.51|257.11|256.41|254.01|0
1638289800000|2021-11-30 16:30:00|257.58|255.18|260.47|258.07|260.69|258.29|255.88|253.48|0
1638290100000|2021-11-30 16:35:00|260.8|258.4|259.83|257.43|261.01|258.61|258.54|256.14|0
1638290400000|2021-11-30 16:40:00|259.93|257.53|264.22|261.82|265.53|263.13|259.93|257.53|0
1638290700000|2021-11-30 16:45:00|264.44|262.04|266.07|263.67|268.26|265.86|263.57|261.17|0
1638291000000|2021-11-30 16:50:00|266.29|263.89|269.24|266.84|269.41|267.01|265.96|263.56|0
1638291300000|2021-11-30 16:55:00|268.69|266.29|264.87|262.47|269.46|267.06|264.87|262.47|0
1638291600000|2021-11-30 17:00:00|264.98|262.58|267.86|265.46|268.79|266.39|264.98|262.58|0
1638291900000|2021-11-30 17:05:00|267.91|265.51|268.57|266.17|269.45|267.05|266.16|263.76|0
1638292200000|2021-11-30 17:10:00|268.46|266.06|267.94|265.54|269.89|267.49|264.95|262.55|0
1638292500000|2021-11-30 17:15:00|267.83|265.43|263.48|261.08|268.05|265.65|263.48|261.08|0
1638292800000|2021-11-30 17:20:00|263.64|261.24|262.5|260.1|265.65|263.25|262.5|260.1|0
1638293100000|2021-11-30 17:25:00|262.61|260.21|262.28|259.88|263.04|260.64|261.41|259.01|0
1638293400000|2021-11-30 17:30:00|262.17|259.77|262.17|259.77|264.12|261.72|260.76|258.36|0
1638293700000|2021-11-30 17:35:00|261.84|259.44|262.76|260.36|263.47|261.07|261.19|258.79|0
1638294000000|2021-11-30 17:40:00|262.38|259.98|260.76|258.36|264.44|262.04|260.76|258.36|0
1638294300000|2021-11-30 17:45:00|261.41|259.01|263.57|261.17|263.79|261.39|260.44|258.04|0
1638294600000|2021-11-30 17:50:00|263.46|261.06|262.37|259.97|263.79|261.39|261.19|258.79|0
1638294900000|2021-11-30 17:55:00|261.94|259.54|265.76|263.36|266.74|264.34|261.51|259.11|0
1638295200000|2021-11-30 18:00:00|265.43|263.03|268.27|265.87|268.38|265.98|264.67|262.27|0
1638295500000|2021-11-30 18:05:00|268.16|265.76|267.61|265.21|268.16|265.76|265.75|263.35|0
1638295800000|2021-11-30 18:10:00|267.83|265.43|268.04|265.64|268.48|266.08|266.95|264.55|0
1638296100000|2021-11-30 18:15:00|268.15|265.75|267.71|265.31|268.26|265.86|265.75|263.35|0
1638296400000|2021-11-30 18:20:00|267.6|265.2|265.31|262.91|268.7|266.3|265.31|262.91|0
1638296700000|2021-11-30 18:25:00|265.96|263.56|265.74|263.34|267.05|264.65|264.93|262.53|0
1638297000000|2021-11-30 18:30:00|266.18|263.78|264.22|261.82|266.34|263.94|263.57|261.17|0
1638297300000|2021-11-30 18:35:00|264.44|262.04|261.41|259.01|264.76|262.36|261.41|259.01|0
1638297600000|2021-11-30 18:40:00|261.63|259.23|260.94|258.54|262.81|260.41|260.51|258.11|0
1638297900000|2021-11-30 18:45:00|260.84|258.44|260.51|258.11|261.16|258.76|260.19|257.79|0
1638298200000|2021-11-30 18:50:00|260.35|257.95|258.04|255.64|260.62|258.22|256.93|254.53|0
1638298500000|2021-11-30 18:55:00|258.15|255.75|256.76|254.36|258.36|255.96|256.65|254.25|0
1638298800000|2021-11-30 19:00:00|256.97|254.57|257.07|254.67|258.25|255.85|256.44|254.04|0
1638299100000|2021-11-30 19:05:00|257.39|254.99|256.43|254.03|259|256.6|256.11|253.71|0
1638299400000|2021-11-30 19:10:00|256.65|254.25|251.61|249.21|259.77|257.37|251.61|249.21|0
1638299700000|2021-11-30 19:15:00|251.5|249.1|251.93|249.53|253.21|250.81|250.97|248.57|0
1638300000000|2021-11-30 19:20:00|251.61|249.21|257.43|255.03|257.97|255.57|251.5|249.1|0
1638300300000|2021-11-30 19:25:00|257.33|254.93|258.93|256.53|259.03|256.63|255.63|253.23|0
1638300600000|2021-11-30 19:30:00|259.03|256.63|258.18|255.78|260.11|257.71|257.32|254.92|0
1638300900000|2021-11-30 19:35:00|258.39|255.99|259.14|256.74|259.35|256.95|257.21|254.81|0
1638301200000|2021-11-30 19:40:00|258.6|256.2|261.07|258.67|261.6|259.2|257.75|255.35|0
1638301500000|2021-11-30 19:45:00|261.17|258.77|263.87|261.47|263.87|261.47|260.53|258.13|0
1638301800000|2021-11-30 19:50:00|263.66|261.26|266.4|264|269.05|266.65|261.34|258.94|0
1638302100000|2021-11-30 19:55:00|266.29|263.89|265.53|263.13|267.16|264.76|265.2|262.8|0
1638302400000|2021-11-30 20:00:00|265.74|263.34|265.25|262.85|266.61|264.21|264.23|261.83|0
1638302700000|2021-11-30 20:05:00|265.52|263.12|266.27|263.87|266.37|263.97|263.96|261.56|0
1638303000000|2021-11-30 20:10:00|266.05|263.65|266.59|264.19|266.59|264.19|264.2|261.8|0
1638303300000|2021-11-30 20:15:00|266.48|264.08|265.17|262.77|266.59|264.19|265.17|262.77|0
1638303600000|2021-11-30 20:20:00|265.28|262.88|266.59|264.19|266.8|264.4|264.41|262.01|0
1638303900000|2021-11-30 20:25:00|266.48|264.08|268.12|265.72|268.67|266.27|266.15|263.75|0
1638304200000|2021-11-30 20:30:00|268.01|265.61|266.03|263.63|268.45|266.05|264.62|262.22|0
1638304500000|2021-11-30 20:35:00|266.36|263.96|267.45|265.05|268.55|266.15|266.03|263.63|0
1638304800000|2021-11-30 20:40:00|267.56|265.16|264.83|262.43|268.11|265.71|264.5|262.1|0
1638305100000|2021-11-30 20:45:00|265|262.6|265.91|263.51|265.91|263.51|262.51|260.11|0
1638305400000|2021-11-30 20:50:00|265.8|263.4|272.64|270.24|273.2|270.8|265.8|263.4|0
1638305700000|2021-11-30 20:55:00|271.87|269.47|266.16|263.76|272.03|269.63|264.19|261.79|0
1638306000000|2021-11-30 21:00:00|268.7|266.3|260.36|257.96|268.7|266.3|260.36|257.96|0
1638306300000|2021-11-30 21:05:00|260.46|258.06|262.84|260.44|263.06|260.66|259.93|257.53|0
1638306600000|2021-11-30 21:10:00|262.41|260.01|262.19|259.79|262.84|260.44|260.89|258.49|0
1638306900000|2021-11-30 21:15:00|262.28|259.48|261.74|258.94|262.71|259.91|261.2|258.4|0
1638307200000|2021-11-30 21:20:00|261.79|258.99|261.9|259.1|262.17|259.37|260.44|257.64|0
1638307500000|2021-11-30 21:25:00|262.01|259.21|261.3|258.5|262.38|259.58|260.98|258.18|0
1638307800000|2021-11-30 21:30:00|261.19|258.39|261.84|259.04|262.27|259.47|260.76|257.96|0
1638308100000|2021-11-30 21:35:00|262.05|259.25|261.19|258.39|262.16|259.36|261.19|258.39|0
1638308400000|2021-11-30 21:40:00|261.08|258.28|261.29|258.49|261.29|258.49|260.86|258.06|0
1638308700000|2021-11-30 21:45:00|261.08|258.28|259.67|256.87|261.24|258.44|259.57|256.77|0
1638309000000|2021-11-30 21:50:00|259.78|256.98|260.32|257.52|260.42|257.62|259.56|256.76|0
1638309300000|2021-11-30 21:55:00|260.21|257.41|259.29|256.49|260.21|257.41|259.29|256.49|0
1638309600000|2021-11-30 22:00:00|259.43|256.63|259.51|256.71|259.52|256.72|259.4|256.6|0
1638309900000|2021-11-30 22:05:00|259.49|256.69|259.47|256.67|259.58|256.78|259.46|256.66|0
1638310200000|2021-11-30 22:10:00|259.5|256.7|259.52|256.72|259.53|256.73|259.49|256.69|0
1638310500000|2021-11-30 22:15:00|259.55|256.75|259.53|256.73|259.65|256.85|259.52|256.72|0
1638310800000|2021-11-30 22:20:00|259.55|256.75|259.57|256.77|259.73|256.93|259.51|256.71|0
1638311100000|2021-11-30 22:25:00|259.56|256.76|259.52|256.72|259.6|256.8|259.49|256.69|0
1638311400000|2021-11-30 22:30:00|259.49|256.69|259.46|256.66|259.63|256.83|259.46|256.66|0
1638311700000|2021-11-30 22:35:00|259.55|256.75|259.61|256.81|259.69|256.89|259.49|256.69|0
1638312000000|2021-11-30 22:40:00|259.71|256.91|259.54|256.74|259.71|256.91|259.48|256.68|0
1638312300000|2021-11-30 22:45:00|259.56|256.76|259.62|256.82|259.65|256.85|259.48|256.68|0
1638312600000|2021-11-30 22:50:00|259.56|256.76|259.51|256.71|259.82|257.02|259.51|256.71|0
1638312900000|2021-11-30 22:55:00|259.49|256.69|259.25|256.45|259.8|257|259.18|256.38|0
1638313200000|2021-11-30 23:00:00|258.62|255.82|256.53|253.73|258.62|255.82|255.36|252.56|0
1638313500000|2021-11-30 23:05:00|256.37|253.57|257.49|254.69|257.49|254.69|256.1|253.3|0
1638313800000|2021-11-30 23:10:00|257.59|254.79|258.13|255.33|258.34|255.54|257.17|254.37|0
1638314100000|2021-11-30 23:15:00|257.91|255.11|258.66|255.86|258.77|255.97|257.48|254.68|0
1638314400000|2021-11-30 23:20:00|258.77|255.97|258.55|255.75|259.2|256.4|257.91|255.11|0
1638314700000|2021-11-30 23:25:00|258.44|255.64|258.55|255.75|258.66|255.86|257.59|254.79|0
1638315000000|2021-11-30 23:30:00|258.33|255.53|257.9|255.1|258.33|255.53|257.26|254.46|0
1638315300000|2021-11-30 23:35:00|257.69|254.89|258.33|255.53|258.65|255.85|257.47|254.67|0
1638315600000|2021-11-30 23:40:00|258.22|255.42|260.48|257.68|260.53|257.73|258.11|255.31|0
1638315900000|2021-11-30 23:45:00|260.42|257.62|261.01|258.21|261.66|258.86|259.08|256.28|0
1638316200000|2021-11-30 23:50:00|260.9|258.1|260.36|257.56|261.01|258.21|259.82|257.02|0
1638316500000|2021-11-30 23:55:00|260.31|257.51|259.93|257.13|260.69|257.89|259.82|257.02|0
1638316800000|2021-12-01 00:00:00|259.71|256.91|257.89|255.09|259.82|257.02|257.67|254.87|0
1638317100000|2021-12-01 00:05:00|257.84|255.04|258.64|255.84|258.64|255.84|256.82|254.02|0
1638317400000|2021-12-01 00:10:00|258.42|255.62|260.68|257.88|261|258.2|258.21|255.41|0
1638317700000|2021-12-01 00:15:00|260.78|257.98|263.71|260.91|264.36|261.56|260.46|257.66|0
1638318000000|2021-12-01 00:20:00|263.81|261.01|262.73|259.93|264.69|261.89|262.73|259.93|0
1638318300000|2021-12-01 00:25:00|262.83|260.03|264.03|261.23|264.9|262.1|262.67|259.87|0
1638318600000|2021-12-01 00:30:00|263.76|260.96|263.37|260.57|263.92|261.12|263|260.2|0
1638318900000|2021-12-01 00:35:00|263.59|260.79|263.97|261.17|265.33|262.53|263.59|260.79|0
1638319200000|2021-12-01 00:40:00|263.91|261.11|262.07|259.27|263.91|261.11|261.8|259|0
1638319500000|2021-12-01 00:45:00|261.74|258.94|261.04|258.24|261.85|259.05|260.34|257.54|0
1638319800000|2021-12-01 00:50:00|260.98|258.18|261.41|258.61|261.63|258.83|260.76|257.96|0
1638320100000|2021-12-01 00:55:00|261.3|258.5|262.6|259.8|263.25|260.45|261.19|258.39|0
1638320400000|2021-12-01 01:00:00|262.82|260.02|262.71|259.91|264.56|261.76|262.6|259.8|0
1638320700000|2021-12-01 01:05:00|262.81|260.01|261.19|258.39|262.87|260.07|260.49|257.69|0
1638321000000|2021-12-01 01:10:00|261.4|258.6|259.35|256.55|261.51|258.71|258.92|256.12|0
1638321300000|2021-12-01 01:15:00|259.62|256.82|258.39|255.59|260.11|257.31|257.96|255.16|0
1638321600000|2021-12-01 01:20:00|258.28|255.48|258.87|256.07|259.46|256.66|257.53|254.73|0
1638321900000|2021-12-01 01:25:00|258.81|256.01|257.74|254.94|259.24|256.44|257.63|254.83|0
1638322200000|2021-12-01 01:30:00|257.95|255.15|258.91|256.11|259.77|256.97|257.42|254.62|0
1638322500000|2021-12-01 01:35:00|258.81|256.01|258.16|255.36|258.81|256.01|258.05|255.25|0
1638322800000|2021-12-01 01:40:00|258.27|255.47|257.84|255.04|259.56|256.76|257.73|254.93|0
1638323100000|2021-12-01 01:45:00|257.73|254.93|257.94|255.14|258.16|255.36|257.25|254.45|0
1638323400000|2021-12-01 01:50:00|258.05|255.25|256.44|253.64|258.26|255.46|255.7|252.9|0
1638323700000|2021-12-01 01:55:00|256.23|253.43|256.65|253.85|256.92|254.12|255.7|252.9|0
1638324000000|2021-12-01 02:00:00|256.55|253.75|254.63|251.83|256.82|254.02|254.21|251.41|0
1638324300000|2021-12-01 02:05:00|254.74|251.94|254.42|251.62|254.95|252.15|253.78|250.98|0
1638324600000|2021-12-01 02:10:00|254.31|251.51|255.37|252.57|255.37|252.57|253.99|251.19|0
1638324900000|2021-12-01 02:15:00|255.26|252.46|254.94|252.14|255.58|252.78|254.63|251.83|0
1638325200000|2021-12-01 02:20:00|254.84|252.04|254.94|252.14|255.37|252.57|254.41|251.61|0
1638325500000|2021-12-01 02:25:00|254.89|252.09|253.88|251.08|255.15|252.35|253.67|250.87|0
1638325800000|2021-12-01 02:30:00|253.93|251.13|254.14|251.34|254.19|251.39|253.14|250.34|0
1638326100000|2021-12-01 02:35:00|254.09|251.29|253.13|250.33|254.09|251.29|253.13|250.33|0
1638326400000|2021-12-01 02:40:00|253.19|250.39|253.34|250.54|253.77|250.97|253.13|250.33|0
1638326700000|2021-12-01 02:45:00|253.45|250.65|253.97|251.17|253.97|251.17|253.34|250.54|0
1638327000000|2021-12-01 02:50:00|253.87|251.07|253.23|250.43|254.08|251.28|253.23|250.43|0
1638327300000|2021-12-01 02:55:00|253.34|250.54|253.12|250.32|253.34|250.54|253.12|250.32|0
1638327600000|2021-12-01 03:00:00|253.23|250.43|253.12|250.32|253.54|250.74|253.12|250.32|0
1638327900000|2021-12-01 03:05:00|253.23|250.43|253.75|250.95|253.96|251.16|253.12|250.32|0
1638328200000|2021-12-01 03:10:00|253.86|251.06|253.75|250.95|254.07|251.27|253.75|250.95|0
1638328500000|2021-12-01 03:15:00|253.64|250.84|253.43|250.63|253.64|250.84|253.22|250.42|0
1638328800000|2021-12-01 03:20:00|253.32|250.52|253.74|250.94|253.96|251.16|253.32|250.52|0
1638329100000|2021-12-01 03:25:00|253.85|251.05|253.32|250.52|253.85|251.05|253.11|250.31|0
1638329400000|2021-12-01 03:30:00|253.21|250.41|253.42|250.62|253.85|251.05|253.21|250.41|0
1638329700000|2021-12-01 03:35:00|253.32|250.52|254.05|251.25|254.05|251.25|253.11|250.31|0
1638330000000|2021-12-01 03:40:00|254|251.2|256.28|253.48|256.6|253.8|253.95|251.15|0
1638330300000|2021-12-01 03:45:00|256.39|253.59|255.75|252.95|256.49|253.69|255|252.2|0
1638330600000|2021-12-01 03:50:00|255.64|252.84|254.89|252.09|255.64|252.84|254.68|251.88|0
1638330900000|2021-12-01 03:55:00|254.79|251.99|254.57|251.77|255.16|252.36|254.57|251.77|0
1638331200000|2021-12-01 04:00:00|254.36|251.56|253.3|250.5|254.36|251.56|253.09|250.29|0
1638331500000|2021-12-01 04:05:00|253.41|250.61|253.41|250.61|253.72|250.92|253.09|250.29|0
1638331800000|2021-12-01 04:10:00|253.35|250.55|253.09|250.29|253.62|250.82|253.09|250.29|0
1638332100000|2021-12-01 04:15:00|253.19|250.39|253.29|250.49|253.4|250.6|253.08|250.28|0
1638332400000|2021-12-01 04:20:00|253.19|250.39|253.4|250.6|253.4|250.6|253.08|250.28|0
1638332700000|2021-12-01 04:25:00|253.5|250.7|253.08|250.28|253.5|250.7|253.08|250.28|0
1638333000000|2021-12-01 04:30:00|251.6|248.8|251.81|249.01|252.34|249.54|251.39|248.59|0
1638333300000|2021-12-01 04:35:00|251.92|249.12|250.55|247.75|252.02|249.22|250.55|247.75|0
1638333600000|2021-12-01 04:40:00|250.45|247.65|250.55|247.75|251.18|248.38|250.13|247.33|0
1638333900000|2021-12-01 04:45:00|250.6|247.8|250.65|247.85|250.65|247.85|249.92|247.12|0
1638334200000|2021-12-01 04:50:00|250.54|247.74|250.6|247.8|251.17|248.37|250.33|247.53|0
1638334500000|2021-12-01 04:55:00|250.54|247.74|250.23|247.43|250.86|248.06|249.86|247.06|0
1638334800000|2021-12-01 05:00:00|250.12|247.32|251.27|248.47|251.59|248.79|249.91|247.11|0
1638335100000|2021-12-01 05:05:00|251.12|248.32|251.16|248.36|251.37|248.57|250.85|248.05|0
1638335400000|2021-12-01 05:10:00|251.06|248.26|248.94|246.14|251.79|248.99|248.52|245.72|0
1638335700000|2021-12-01 05:15:00|248.83|246.03|248.2|245.4|248.83|246.03|248.2|245.4|0
1638336000000|2021-12-01 05:20:00|248.09|245.29|247.36|244.56|248.09|245.29|247.36|244.56|0
1638336300000|2021-12-01 05:25:00|247.26|244.46|247.78|244.98|247.88|245.08|247.15|244.35|0
1638336600000|2021-12-01 05:30:00|247.88|245.08|248.93|246.13|248.93|246.13|247.88|245.08|0
1638336900000|2021-12-01 05:35:00|248.98|246.18|247.77|244.97|248.98|246.18|247.77|244.97|0
1638337200000|2021-12-01 05:40:00|247.83|245.03|247.98|245.18|248.29|245.49|247.56|244.76|0
1638337500000|2021-12-01 05:45:00|247.87|245.07|247.98|245.18|248.08|245.28|247.72|244.92|0
1638337800000|2021-12-01 05:50:00|248.08|245.28|248.6|245.8|248.6|245.8|248.08|245.28|0
1638338100000|2021-12-01 05:55:00|248.5|245.7|248.7|245.9|249.12|246.32|248.24|245.44|0
1638338400000|2021-12-01 06:00:00|248.81|246.01|248.86|246.06|249.86|247.06|248.28|245.48|0
1638338700000|2021-12-01 06:05:00|249.23|246.43|246.71|243.91|249.23|246.43|246.66|243.86|0
1638339000000|2021-12-01 06:10:00|246.82|244.02|245.46|242.66|246.92|244.12|245.25|242.45|0
1638339300000|2021-12-01 06:15:00|245.35|242.55|246.18|243.38|246.18|243.38|244.83|242.03|0
1638339600000|2021-12-01 06:20:00|246.13|243.33|244.13|241.33|246.13|243.33|242.6|239.8|0
1638339900000|2021-12-01 06:25:00|244.24|241.44|243.92|241.12|245.07|242.27|243.92|241.12|0
1638340200000|2021-12-01 06:30:00|243.77|240.97|243.71|240.91|244.08|241.28|243.4|240.6|0
1638340500000|2021-12-01 06:35:00|243.87|241.07|244.49|241.69|244.75|241.95|243.5|240.7|0
1638340800000|2021-12-01 06:40:00|244.54|241.74|246.58|243.78|246.73|243.93|244.54|241.74|0
1638341100000|2021-12-01 06:45:00|246.52|243.72|246.26|243.46|246.62|243.82|245.84|243.04|0
1638341400000|2021-12-01 06:50:00|246.31|243.51|246.2|243.4|246.36|243.56|245.47|242.67|0
1638341700000|2021-12-01 06:55:00|246.1|243.3|245.57|242.77|246.1|243.3|245.26|242.46|0
1638342000000|2021-12-01 07:00:00|245.68|242.88|246.41|243.61|246.51|243.71|244.01|241.21|0
1638342300000|2021-12-01 07:05:00|246.46|243.66|245.25|242.45|246.98|244.18|244.32|241.52|0
1638342600000|2021-12-01 07:10:00|245.31|242.51|244.63|241.83|245.31|242.51|244.37|241.57|0
1638342900000|2021-12-01 07:15:00|244.52|241.72|245.15|242.35|245.25|242.45|244.16|241.36|0
1638343200000|2021-12-01 07:20:00|245.04|242.24|245.87|243.07|246.29|243.49|244.99|242.19|0
1638343500000|2021-12-01 07:25:00|245.98|243.18|245.98|243.18|246.6|243.8|245.66|242.86|0
1638343800000|2021-12-01 07:30:00|246.08|243.28|246.81|244.01|247.02|244.22|245.45|242.65|0
1638344100000|2021-12-01 07:35:00|246.86|244.06|246.6|243.8|247.02|244.22|245.55|242.75|0
1638344400000|2021-12-01 07:40:00|246.65|243.85|244.4|241.6|246.65|243.85|244.3|241.5|0
1638344700000|2021-12-01 07:45:00|244.51|241.71|244.4|241.6|251.27|248.47|244.2|241.4|0
1638345000000|2021-12-01 07:50:00|244.35|241.55|245.49|242.69|245.55|242.75|244.35|241.55|0
1638345300000|2021-12-01 07:55:00|245.29|242.49|245.7|242.9|246.33|243.53|245.18|242.38|0
1638345600000|2021-12-01 08:00:00|246.43|243.63|245.18|242.38|247.16|244.36|244.92|242.12|0
1638345900000|2021-12-01 08:05:00|244.77|242.37|246.02|243.62|246.44|244.04|244.46|242.06|0
1638346200000|2021-12-01 08:10:00|245.81|243.41|246.43|244.03|246.96|244.56|245.81|243.41|0
1638346500000|2021-12-01 08:15:00|246.54|244.14|244.4|242|246.64|244.24|244.34|241.94|0
1638346800000|2021-12-01 08:20:00|244.29|241.89|245.7|243.3|245.91|243.51|244.29|241.89|0
1638347100000|2021-12-01 08:25:00|245.91|243.51|246.64|244.24|246.95|244.55|245.38|242.98|0
1638347400000|2021-12-01 08:30:00|246.95|244.55|247.58|245.18|249.53|247.13|246.95|244.55|0
1638347700000|2021-12-01 08:35:00|247.37|244.97|248|245.6|248.84|246.44|247.37|244.97|0
1638348000000|2021-12-01 08:40:00|247.89|245.49|249.63|247.23|250.42|248.02|247.68|245.28|0
1638348300000|2021-12-01 08:45:00|249.57|247.17|248.73|246.33|249.95|247.55|248.62|246.22|0
1638348600000|2021-12-01 08:50:00|248.57|246.17|247.67|245.27|249.25|246.85|246.89|244.49|0
1638348900000|2021-12-01 08:55:00|247.88|245.48|245.37|242.97|248.2|245.8|245.37|242.97|0
1638349200000|2021-12-01 09:00:00|245.47|243.07|243.31|240.91|245.78|243.38|242.58|240.18|0
1638349500000|2021-12-01 09:05:00|243.21|240.81|241.03|238.63|243.21|240.81|240.41|238.01|0
1638349800000|2021-12-01 09:10:00|241.08|238.68|240.61|238.21|241.23|238.83|240.25|237.85|0
1638350100000|2021-12-01 09:15:00|240.56|238.16|239.99|237.59|240.71|238.31|239.37|236.97|0
1638350400000|2021-12-01 09:20:00|240.2|237.8|240.71|238.31|240.71|238.31|239.27|236.87|0
1638350700000|2021-12-01 09:25:00|240.87|238.47|239.99|237.59|240.92|238.52|239.99|237.59|0
1638351000000|2021-12-01 09:30:00|239.88|237.48|238.85|236.45|240.24|237.84|238.85|236.45|0
1638351300000|2021-12-01 09:35:00|238.75|236.35|237.41|235.01|239.16|236.76|237.26|234.86|0
1638351600000|2021-12-01 09:40:00|237.31|234.91|237.62|235.22|238.64|236.24|236.9|234.5|0
1638351900000|2021-12-01 09:45:00|237.51|235.11|238.18|235.78|238.95|236.55|237.41|235.01|0
1638352200000|2021-12-01 09:50:00|238.13|235.73|238.43|236.03|238.64|236.24|238.02|235.62|0
1638352500000|2021-12-01 09:55:00|238.23|235.83|238.33|235.93|238.74|236.34|238.23|235.83|0
1638352800000|2021-12-01 10:00:00|238.43|236.03|238.73|236.33|238.73|236.33|238.02|235.62|0
1638353100000|2021-12-01 10:05:00|238.63|236.23|239.45|237.05|239.97|237.57|238.53|236.13|0
1638353400000|2021-12-01 10:10:00|239.4|237|239.96|237.56|240.17|237.77|239.3|236.9|0
1638353700000|2021-12-01 10:15:00|240.17|237.77|239.45|237.05|240.48|238.08|239.34|236.94|0
1638354000000|2021-12-01 10:20:00|239.65|237.25|240.11|237.71|240.17|237.77|239.44|237.04|0
1638354300000|2021-12-01 10:25:00|240.16|237.76|239.54|237.14|240.16|237.76|239.03|236.63|0
1638354600000|2021-12-01 10:30:00|239.65|237.25|238.92|236.52|239.85|237.45|238.77|236.37|0
1638354900000|2021-12-01 10:35:00|238.98|236.58|239.13|236.73|239.23|236.83|238.72|236.32|0
1638355200000|2021-12-01 10:40:00|239.02|236.62|239.54|237.14|239.64|237.24|238.92|236.52|0
1638355500000|2021-12-01 10:45:00|239.43|237.03|238.51|236.11|239.64|237.24|238.3|235.9|0
1638355800000|2021-12-01 10:50:00|238.71|236.31|238.3|235.9|239.43|237.03|237.79|235.39|0
1638356100000|2021-12-01 10:55:00|238.5|236.1|238.71|236.31|239.02|236.62|238.4|236|0
1638356400000|2021-12-01 11:00:00|238.6|236.2|239.53|237.13|239.53|237.13|237.99|235.59|0
1638356700000|2021-12-01 11:05:00|239.42|237.02|239.11|236.71|239.83|237.43|238.7|236.3|0
1638357000000|2021-12-01 11:10:00|239.21|236.81|239.93|237.53|240.04|237.64|238.91|236.51|0
1638357300000|2021-12-01 11:15:00|240.04|237.64|240.34|237.94|241.17|238.77|240.03|237.63|0
1638357600000|2021-12-01 11:20:00|240.4|238|239.72|237.32|240.45|238.05|239.11|236.71|0
1638357900000|2021-12-01 11:25:00|239.82|237.42|239.41|237.01|240.03|237.63|239.31|236.91|0
1638358200000|2021-12-01 11:30:00|239.51|237.11|239.41|237.01|239.92|237.52|239|236.6|0
1638358500000|2021-12-01 11:35:00|239.51|237.11|239.92|237.52|239.92|237.52|239|236.6|0
1638358800000|2021-12-01 11:40:00|239.82|237.42|239.51|237.11|240.12|237.72|239.51|237.11|0
1638359100000|2021-12-01 11:45:00|239.71|237.31|238.78|236.38|239.81|237.41|238.68|236.28|0
1638359400000|2021-12-01 11:50:00|238.89|236.49|237.55|235.15|238.99|236.59|237.45|235.05|0
1638359700000|2021-12-01 11:55:00|237.76|235.36|237.45|235.05|237.76|235.36|237.24|234.84|0
1638360000000|2021-12-01 12:00:00|237.55|235.15|238.16|235.76|238.16|235.76|237.04|234.64|0
1638360300000|2021-12-01 12:05:00|238.26|235.86|238.67|236.27|238.78|236.38|238.06|235.66|0
1638360600000|2021-12-01 12:10:00|238.57|236.17|238.05|235.65|238.77|236.37|238.05|235.65|0
1638360900000|2021-12-01 12:15:00|238.16|235.76|237.44|235.04|238.77|236.37|236.52|234.12|0
1638361200000|2021-12-01 12:20:00|237.49|235.09|233.78|231.38|237.49|235.09|232.86|230.46|0
1638361500000|2021-12-01 12:25:00|233.83|231.43|235.05|232.65|236.88|234.48|232.82|230.42|0
1638361800000|2021-12-01 12:30:00|235.25|232.85|235.97|233.57|236.17|233.77|234.74|232.34|0
1638362100000|2021-12-01 12:35:00|235.76|233.36|235.45|233.05|236.27|233.87|235.35|232.95|0
1638362400000|2021-12-01 12:40:00|235.55|233.15|235.35|232.95|235.86|233.46|235.04|232.64|0
1638362700000|2021-12-01 12:45:00|235.45|233.05|235.86|233.46|236.06|233.66|235.14|232.74|0
1638363000000|2021-12-01 12:50:00|235.75|233.35|234.94|232.54|235.86|233.46|234.73|232.33|0
1638363300000|2021-12-01 12:55:00|235.04|232.64|235.65|233.25|235.7|233.3|234.94|232.54|0
1638363600000|2021-12-01 13:00:00|235.54|233.14|236.87|234.47|237.39|234.99|235.44|233.04|0
1638363900000|2021-12-01 13:05:00|236.77|234.37|236.87|234.47|237.38|234.98|236.56|234.16|0
1638364200000|2021-12-01 13:10:00|236.97|234.57|237.07|234.67|237.69|235.29|236.87|234.47|0
1638364500000|2021-12-01 13:15:00|236.97|234.57|236.25|233.85|237.17|234.77|235.94|233.54|0
1638364800000|2021-12-01 13:20:00|236.35|233.95|237.38|234.98|237.89|235.49|236.15|233.75|0
1638365100000|2021-12-01 13:25:00|237.48|235.08|238.2|235.8|238.4|236|236.61|234.21|0
1638365400000|2021-12-01 13:30:00|238.3|235.9|235.94|233.54|238.3|235.9|235.94|233.54|0
1638365700000|2021-12-01 13:35:00|236.14|233.74|235.73|233.33|236.24|233.84|235.53|233.13|0
1638366000000|2021-12-01 13:40:00|235.63|233.23|235.01|232.61|236.03|233.63|234.81|232.41|0
1638366300000|2021-12-01 13:45:00|234.91|232.51|235.52|233.12|235.73|233.33|234.71|232.31|0
1638366600000|2021-12-01 13:50:00|235.47|233.07|236.49|234.09|236.75|234.35|235.21|232.81|0
1638366900000|2021-12-01 13:55:00|236.44|234.04|236.74|234.34|237.26|234.86|236.33|233.93|0
1638367200000|2021-12-01 14:00:00|236.84|234.44|236.23|233.83|236.84|234.44|235.92|233.52|0
1638367500000|2021-12-01 14:05:00|236.13|233.73|236.02|233.62|236.43|234.03|235.51|233.11|0
1638367800000|2021-12-01 14:10:00|236.12|233.72|236.53|234.13|236.94|234.54|235.82|233.42|0
1638368100000|2021-12-01 14:15:00|236.63|234.23|237.25|234.85|237.25|234.85|235.71|233.31|0
1638368400000|2021-12-01 14:20:00|237.35|234.95|237.35|234.95|237.55|235.15|236.94|234.54|0
1638368700000|2021-12-01 14:25:00|237.24|234.84|237.34|234.94|237.96|235.56|236.83|234.43|0
1638369000000|2021-12-01 14:30:00|237.04|234.64|243.08|240.68|243.08|240.68|236.52|234.12|0
1638369300000|2021-12-01 14:35:00|243.28|240.88|242.66|240.26|243.91|241.51|241.93|239.53|0
1638369600000|2021-12-01 14:40:00|243.28|240.88|240.27|237.87|243.28|240.88|239.96|237.56|0
1638369900000|2021-12-01 14:45:00|241.1|238.7|238.62|236.22|241.1|238.7|236.76|234.36|0
1638370200000|2021-12-01 14:50:00|238.83|236.43|238.93|236.53|239.76|237.36|237.69|235.29|0
1638370500000|2021-12-01 14:55:00|239.03|236.63|236.55|234.15|239.03|236.63|235.83|233.43|0
1638370800000|2021-12-01 15:00:00|236.65|234.25|233.89|231.49|236.65|234.25|231.75|229.35|0
1638371100000|2021-12-01 15:05:00|233.58|231.18|231.04|228.64|233.58|231.18|230.74|228.34|0
1638371400000|2021-12-01 15:10:00|230.84|228.44|231.85|229.45|232.56|230.16|230.43|228.03|0
1638371700000|2021-12-01 15:15:00|231.54|229.14|230.23|227.83|231.54|229.14|229.73|227.33|0
1638372000000|2021-12-01 15:20:00|230.13|227.73|231.03|228.63|232.86|230.46|229.93|227.53|0
1638372300000|2021-12-01 15:25:00|231.24|228.84|233.06|230.66|233.16|230.76|230.43|228.03|0
1638372600000|2021-12-01 15:30:00|233.26|230.86|232.75|230.35|233.26|230.86|230.93|228.53|0
1638372900000|2021-12-01 15:35:00|232.65|230.25|235.1|232.7|235.1|232.7|232.14|229.74|0
1638373200000|2021-12-01 15:40:00|235.2|232.8|232.64|230.24|237.46|235.06|232.24|229.84|0
1638373500000|2021-12-01 15:45:00|232.75|230.35|230.21|227.81|232.85|230.45|230.01|227.61|0
1638373800000|2021-12-01 15:50:00|230.11|227.71|228.9|226.5|231.02|228.62|228.7|226.3|0
1638374100000|2021-12-01 15:55:00|228.8|226.4|228.7|226.3|230.11|227.71|228.1|225.7|0
1638374400000|2021-12-01 16:00:00|228.2|225.8|229.3|226.9|229.5|227.1|228.2|225.8|0
1638374700000|2021-12-01 16:05:00|229.4|227|228.5|226.1|229.5|227.1|228.09|225.69|0
1638375000000|2021-12-01 16:10:00|228.19|225.79|225.01|222.61|228.49|226.09|225.01|222.61|0
1638375300000|2021-12-01 16:15:00|225.1|222.7|225.37|222.97|230.4|228|223.73|221.33|0
1638375600000|2021-12-01 16:20:00|225.27|222.87|225.07|222.67|226.06|223.66|225.07|222.67|0
1638375900000|2021-12-01 16:25:00|225.17|222.77|226.15|223.75|226.15|223.75|224.47|222.07|0
1638376200000|2021-12-01 16:30:00|226.35|223.95|226.65|224.25|227.75|225.35|225.26|222.86|0
1638376500000|2021-12-01 16:35:00|226.55|224.15|227.54|225.14|227.94|225.54|226.25|223.85|0
1638376800000|2021-12-01 16:40:00|227.24|224.84|227.64|225.24|227.94|225.54|226.64|224.24|0
1638377100000|2021-12-01 16:45:00|227.74|225.34|227.94|225.54|229.74|227.34|227.44|225.04|0
1638377400000|2021-12-01 16:50:00|228.44|226.04|230.64|228.24|230.64|228.24|228.44|226.04|0
1638377700000|2021-12-01 16:55:00|230.74|228.34|232.88|230.48|234.2|231.8|229.95|227.55|0
1638378000000|2021-12-01 17:00:00|233.19|230.79|231.27|228.87|234.1|231.7|231.17|228.77|0
1638378300000|2021-12-01 17:05:00|231.17|228.77|231.77|229.37|232.58|230.18|230.36|227.96|0
1638378600000|2021-12-01 17:10:00|231.87|229.47|230.56|228.16|232.27|229.87|230.36|227.96|0
1638378900000|2021-12-01 17:15:00|230.76|228.36|229.65|227.25|230.76|228.36|228.65|226.25|0
1638379200000|2021-12-01 17:20:00|229.55|227.15|231.36|228.96|231.56|229.16|228.85|226.45|0
1638379500000|2021-12-01 17:25:00|231.61|229.21|233.58|231.18|233.88|231.48|230.75|228.35|0
1638379800000|2021-12-01 17:30:00|233.17|230.77|232.06|229.66|233.98|231.58|231.81|229.41|0
1638380100000|2021-12-01 17:35:00|232.36|229.96|232.36|229.96|234.34|231.94|232.36|229.96|0
1638380400000|2021-12-01 17:40:00|232.06|229.66|233.17|230.77|233.47|231.07|231.96|229.56|0
1638380700000|2021-12-01 17:45:00|233.27|230.87|234.18|231.78|234.38|231.98|232.76|230.36|0
1638381000000|2021-12-01 17:50:00|234.28|231.88|238.58|236.18|238.58|236.18|234.28|231.88|0
1638381300000|2021-12-01 17:55:00|238.48|236.08|242.1|239.7|242.94|240.54|238.48|236.08|0
1638381600000|2021-12-01 18:00:00|242.52|240.12|246.75|244.35|246.81|244.41|239.3|236.9|0
1638381900000|2021-12-01 18:05:00|246.34|243.94|251.3|248.9|251.3|248.9|243.63|241.23|0
1638382200000|2021-12-01 18:10:00|251.41|249.01|250.98|248.58|253.63|251.23|250.98|248.58|0
1638382500000|2021-12-01 18:15:00|251.4|249|254.8|252.4|254.8|252.4|249.56|247.16|0
1638382800000|2021-12-01 18:20:00|254.26|251.86|247.49|245.09|254.26|251.86|247.49|245.09|0
1638383100000|2021-12-01 18:25:00|247.7|245.3|245.81|243.41|247.91|245.51|245.39|242.99|0
1638383400000|2021-12-01 18:30:00|245.92|243.52|247.49|245.09|248.33|245.93|245.39|242.99|0
1638383700000|2021-12-01 18:35:00|247.33|244.93|247.48|245.08|248.54|246.14|246.44|244.04|0
1638384000000|2021-12-01 18:40:00|247.27|244.87|253.28|250.88|254.82|252.42|246.85|244.45|0
1638384300000|2021-12-01 18:45:00|253.65|251.25|261.6|259.2|261.71|259.31|253.65|251.25|0
1638384600000|2021-12-01 18:50:00|261.17|258.77|254.67|252.27|261.17|258.77|253.92|251.52|0
1638384900000|2021-12-01 18:55:00|254.35|251.95|252.43|250.03|254.67|252.27|251.69|249.29|0
1638385200000|2021-12-01 19:00:00|253.06|250.66|255|252.6|255.63|253.23|251.68|249.28|0
1638385500000|2021-12-01 19:05:00|255.54|253.14|257.63|255.23|257.79|255.39|254.15|251.75|0
1638385800000|2021-12-01 19:10:00|257.36|254.96|260.29|257.89|261.96|259.56|257.3|254.9|0
1638386100000|2021-12-01 19:15:00|260.62|258.22|263.33|260.93|264.09|261.69|259.11|256.71|0
1638386400000|2021-12-01 19:20:00|263|260.6|258.94|256.54|263.54|261.14|258.67|256.27|0
1638386700000|2021-12-01 19:25:00|259.1|256.7|252.13|249.73|259.32|256.92|251.49|249.09|0
1638387000000|2021-12-01 19:30:00|252.35|249.95|252.02|249.62|252.56|250.16|249.48|247.08|0
1638387300000|2021-12-01 19:35:00|252.13|249.73|253.66|251.26|256.24|253.84|252.13|249.73|0
1638387600000|2021-12-01 19:40:00|253.56|251.16|256.34|253.94|257.53|255.13|253.56|251.16|0
1638387900000|2021-12-01 19:45:00|256.45|254.05|254.73|252.33|257.53|255.13|253.61|251.21|0
1638388200000|2021-12-01 19:50:00|254.83|252.43|260.36|257.96|260.92|258.52|253.12|250.72|0
1638388500000|2021-12-01 19:55:00|260.25|257.85|260.14|257.74|260.68|258.28|257.87|255.47|0
1638388800000|2021-12-01 20:00:00|260.09|257.69|264.39|261.99|264.83|262.43|258.95|256.55|0
1638389100000|2021-12-01 20:05:00|264.66|262.26|268.54|266.14|268.76|266.36|261.39|258.99|0
1638389400000|2021-12-01 20:10:00|268.43|266.03|267|264.6|269.32|266.92|266.45|264.05|0
1638389700000|2021-12-01 20:15:00|267.71|265.31|274.29|271.89|276.49|274.09|267.6|265.2|0
1638390000000|2021-12-01 20:20:00|274.51|272.11|281.01|278.61|281.47|279.07|274.07|271.67|0
1638390300000|2021-12-01 20:25:00|281.13|278.73|279.99|277.59|283.63|281.23|277.51|275.11|0
1638390600000|2021-12-01 20:30:00|281.24|278.84|281.11|278.71|283.51|281.11|277.83|275.43|0
1638390900000|2021-12-01 20:35:00|281.74|279.34|275.99|273.59|283.21|280.81|275.1|272.7|0
1638391200000|2021-12-01 20:40:00|276.33|273.93|275.29|272.89|278.99|276.59|274.73|272.33|0
1638391500000|2021-12-01 20:45:00|275.18|272.78|284.58|282.18|284.69|282.29|274.57|272.17|0
1638391800000|2021-12-01 20:50:00|285.37|282.97|289.43|287.03|289.89|287.49|284.12|281.72|0
1638392100000|2021-12-01 20:55:00|289.78|287.38|303.22|300.82|303.33|300.93|289.78|287.38|0
1638392400000|2021-12-01 21:00:00|303.8|301.4|303.1|300.7|307.59|305.19|299.93|297.53|0
1638392700000|2021-12-01 21:05:00|303.33|300.93|300.48|298.08|304.15|301.75|300.13|297.73|0
1638393000000|2021-12-01 21:10:00|300.13|297.73|299.55|297.15|300.13|297.73|298.03|295.63|0
1638393300000|2021-12-01 21:15:00|298.69|295.89|301.15|298.35|302.09|299.29|298.69|295.89|0
1638393600000|2021-12-01 21:20:00|300.8|298|299.74|296.94|301.38|298.58|299.5|296.7|0
1638393900000|2021-12-01 21:25:00|299.86|297.06|301.09|298.29|301.73|298.93|299.62|296.82|0
1638394200000|2021-12-01 21:30:00|301.14|298.34|302.44|299.64|302.56|299.76|301.14|298.34|0
1638394500000|2021-12-01 21:35:00|302.55|299.75|301.96|299.16|302.67|299.87|301.08|298.28|0
1638394800000|2021-12-01 21:40:00|301.73|298.93|302.67|299.87|302.67|299.87|301.67|298.87|0
1638395100000|2021-12-01 21:45:00|303.91|301.11|301.84|299.04|304.44|301.64|301.6|298.8|0
1638395400000|2021-12-01 21:50:00|301.72|298.92|301.07|298.27|302.19|299.39|300.9|298.1|0
1638395700000|2021-12-01 21:55:00|301.13|298.33|301.73|298.93|302.07|299.27|300.07|297.27|0
1638396000000|2021-12-01 22:00:00|301.75|298.95|301.47|298.67|301.78|298.98|301.36|298.56|0
1638396300000|2021-12-01 22:05:00|301.52|298.72|301.32|298.52|301.52|298.72|301.22|298.42|0
1638396600000|2021-12-01 22:10:00|301.33|298.53|301.74|298.94|301.74|298.94|301.22|298.42|0
1638396900000|2021-12-01 22:15:00|301.83|299.03|301.67|298.87|301.98|299.18|301.67|298.87|0
1638397200000|2021-12-01 22:20:00|301.69|298.89|301.02|298.22|301.77|298.97|301.02|298.22|0
1638397500000|2021-12-01 22:25:00|300.98|298.18|300.9|298.1|300.98|298.18|300.86|298.06|0
1638397800000|2021-12-01 22:30:00|300.86|298.06|300.43|297.63|300.86|298.06|300.43|297.63|0
1638398100000|2021-12-01 22:35:00|300.47|297.67|300.6|297.8|300.6|297.8|300.41|297.61|0
1638398400000|2021-12-01 22:40:00|300.55|297.75|300.33|297.53|300.55|297.75|300.22|297.42|0
1638398700000|2021-12-01 22:45:00|300.34|297.54|300.27|297.47|300.41|297.61|300.27|297.47|0
1638399000000|2021-12-01 22:50:00|300.26|297.46|299.98|297.18|300.26|297.46|299.98|297.18|0
1638399300000|2021-12-01 22:55:00|299.94|297.14|300.03|297.23|300.11|297.31|299.91|297.11|0
1638399600000|2021-12-01 23:00:00|299.97|297.17|297.76|294.96|299.97|297.17|296.54|293.74|0
1638399900000|2021-12-01 23:05:00|297.7|294.9|296.3|293.5|298.34|295.54|296.19|293.39|0
1638400200000|2021-12-01 23:10:00|296.25|293.45|296.3|293.5|296.88|294.08|295.14|292.34|0
1638400500000|2021-12-01 23:15:00|296.71|293.91|298.92|296.12|299.09|296.29|296.53|293.73|0
1638400800000|2021-12-01 23:20:00|298.39|295.59|301.44|298.64|301.67|298.87|297.87|295.07|0
1638401100000|2021-12-01 23:25:00|301.2|298.4|299.32|296.52|301.2|298.4|299.09|296.29|0
1638401400000|2021-12-01 23:30:00|299.21|296.41|296.17|293.37|299.21|296.41|296.17|293.37|0
1638401700000|2021-12-01 23:35:00|296.06|293.26|296.05|293.25|296.75|293.95|295.36|292.56|0
1638402000000|2021-12-01 23:40:00|296|293.2|295.82|293.02|296.75|293.95|295.42|292.62|0
1638402300000|2021-12-01 23:45:00|295.65|292.85|294.31|291.51|295.65|292.85|293.85|291.05|0
1638402600000|2021-12-01 23:50:00|294.2|291.4|293.16|290.36|294.2|291.4|292.81|290.01|0
1638402900000|2021-12-01 23:55:00|293.15|290.35|292.92|290.12|293.27|290.47|292.35|289.55|0
1638403200000|2021-12-02 00:00:00|292.87|290.07|292.52|289.72|293.5|290.7|291.95|289.15|0
1638403500000|2021-12-02 00:05:00|292.57|289.77|292.86|290.06|292.92|290.12|291.88|289.08|0
1638403800000|2021-12-02 00:10:00|292.8|290|294.07|291.27|294.88|292.08|292.8|290|0
1638404100000|2021-12-02 00:15:00|294.18|291.38|293.14|290.34|294.88|292.08|292.45|289.65|0
1638404400000|2021-12-02 00:20:00|293.26|290.46|291.93|289.13|293.37|290.57|291.87|289.07|0
1638404700000|2021-12-02 00:25:00|291.87|289.07|291.07|288.27|291.99|289.19|290.96|288.16|0
1638405000000|2021-12-02 00:30:00|291.18|288.38|290.72|287.92|291.18|288.38|290.38|287.58|0
1638405300000|2021-12-02 00:35:00|290.78|287.98|291.01|288.21|291.18|288.38|290.38|287.58|0
1638405600000|2021-12-02 00:40:00|290.95|288.15|293.01|290.21|293.01|290.21|290.72|287.92|0
1638405900000|2021-12-02 00:45:00|293.13|290.33|295.21|292.41|296.48|293.68|293.13|290.33|0
1638406200000|2021-12-02 00:50:00|295.32|292.52|296.08|293.28|297.06|294.26|295.09|292.29|0
1638406500000|2021-12-02 00:55:00|295.9|293.1|294.62|291.82|295.9|293.1|293.81|291.01|0
1638406800000|2021-12-02 01:00:00|294.16|291.36|294.85|292.05|296.24|293.44|292.78|289.98|0
1638407100000|2021-12-02 01:05:00|294.97|292.17|291|288.2|295.37|292.57|290.94|288.14|0
1638407400000|2021-12-02 01:10:00|291.06|288.26|288.77|285.97|291.06|288.26|288.08|285.28|0
1638407700000|2021-12-02 01:15:00|288.54|285.74|291.08|288.28|291.08|288.28|288.07|285.27|0
1638408000000|2021-12-02 01:20:00|291.2|288.4|290.62|287.82|291.2|288.4|289.4|286.6|0
1638408300000|2021-12-02 01:25:00|290.5|287.7|289.11|286.31|290.5|287.7|287.67|284.87|0
1638408600000|2021-12-02 01:30:00|289.34|286.54|288.87|286.07|289.69|286.89|288.3|285.5|0
1638408900000|2021-12-02 01:35:00|288.7|285.9|289.33|286.53|290.03|287.23|288.29|285.49|0
1638409200000|2021-12-02 01:40:00|289.22|286.42|289.56|286.76|289.79|286.99|288.06|285.26|0
1638409500000|2021-12-02 01:45:00|289.33|286.53|288.75|285.95|289.91|287.11|288.29|285.49|0
1638409800000|2021-12-02 01:50:00|288.86|286.06|287.82|285.02|289.33|286.53|287.25|284.45|0
1638410100000|2021-12-02 01:55:00|288.05|285.25|283.92|281.12|288.17|285.37|283.57|280.77|0
1638410400000|2021-12-02 02:00:00|284.03|281.23|285.86|283.06|287.01|284.21|284.03|281.23|0
1638410700000|2021-12-02 02:05:00|285.98|283.18|285.29|282.49|286.89|284.09|284.94|282.14|0
1638411000000|2021-12-02 02:10:00|285.17|282.37|285.63|282.83|285.63|282.83|284.14|281.34|0
1638411300000|2021-12-02 02:15:00|285.46|282.66|286.54|283.74|287|284.2|285.4|282.6|0
1638411600000|2021-12-02 02:20:00|286.66|283.86|285.57|282.77|287.29|284.49|285.39|282.59|0
1638411900000|2021-12-02 02:25:00|285.62|282.82|285.85|283.05|286.19|283.39|284.93|282.13|0
1638412200000|2021-12-02 02:30:00|285.73|282.93|284.7|281.9|285.91|283.11|284.36|281.56|0
1638412500000|2021-12-02 02:35:00|284.81|282.01|284.81|282.01|285.16|282.36|284.36|281.56|0
1638412800000|2021-12-02 02:40:00|284.93|282.13|282.13|279.33|284.93|282.13|281.73|278.93|0
1638413100000|2021-12-02 02:45:00|282.18|279.38|282.75|279.95|283.55|280.75|281.96|279.16|0
1638413400000|2021-12-02 02:50:00|282.64|279.84|282.18|279.38|283.21|280.41|282.07|279.27|0
1638413700000|2021-12-02 02:55:00|282.07|279.27|280.59|277.79|282.29|279.49|280.31|277.51|0
1638414000000|2021-12-02 03:00:00|280.53|277.73|281.61|278.81|281.84|279.04|280.48|277.68|0
1638414300000|2021-12-02 03:05:00|281.72|278.92|281.72|278.92|282.4|279.6|281.38|278.58|0
1638414600000|2021-12-02 03:10:00|281.6|278.8|282.74|279.94|283.31|280.51|281.38|278.58|0
1638414900000|2021-12-02 03:15:00|282.62|279.82|283.76|280.96|284.34|281.54|282.62|279.82|0
1638415200000|2021-12-02 03:20:00|283.71|280.91|283.99|281.19|283.99|281.19|283.08|280.28|0
1638415500000|2021-12-02 03:25:00|283.87|281.07|283.41|280.61|284.67|281.87|283.19|280.39|0
1638415800000|2021-12-02 03:30:00|283.53|280.73|283.07|280.27|283.53|280.73|282.62|279.82|0
1638416100000|2021-12-02 03:35:00|283.18|280.38|284.21|281.41|285.07|282.27|283.07|280.27|0
1638416400000|2021-12-02 03:40:00|284.32|281.52|284.32|281.52|285.01|282.21|283.98|281.18|0
1638416700000|2021-12-02 03:45:00|284.27|281.47|283.4|280.6|285.41|282.61|283.06|280.26|0
1638417000000|2021-12-02 03:50:00|283.52|280.72|283.4|280.6|283.75|280.95|282.83|280.03|0
1638417300000|2021-12-02 03:55:00|283.52|280.72|283.29|280.49|283.97|281.17|283.06|280.26|0
1638417600000|2021-12-02 04:00:00|282.83|280.03|281.18|278.38|282.83|280.03|280.9|278.1|0
1638417900000|2021-12-02 04:05:00|281.24|278.44|282.48|279.68|282.83|280.03|280.9|278.1|0
1638418200000|2021-12-02 04:10:00|282.6|279.8|282.48|279.68|282.82|280.02|282.14|279.34|0
1638418500000|2021-12-02 04:15:00|282.59|279.79|283.27|280.47|283.5|280.7|282.14|279.34|0
1638418800000|2021-12-02 04:20:00|283.22|280.42|283.16|280.36|283.73|280.93|282.93|280.13|0
1638419100000|2021-12-02 04:25:00|283.22|280.42|280.98|278.18|283.61|280.81|279.43|276.63|0
1638419400000|2021-12-02 04:30:00|280.86|278.06|279.95|277.15|282|279.2|279.72|276.92|0
1638419700000|2021-12-02 04:35:00|279.83|277.03|280.51|277.71|281.2|278.4|279.83|277.03|0
1638420000000|2021-12-02 04:40:00|280.57|277.77|280.4|277.6|280.63|277.83|279.72|276.92|0
1638420300000|2021-12-02 04:45:00|280.51|277.71|280.23|277.43|280.91|278.11|280.05|277.25|0
1638420600000|2021-12-02 04:50:00|280.17|277.37|281.65|278.85|281.76|278.96|280.17|277.37|0
1638420900000|2021-12-02 04:55:00|281.53|278.73|281.42|278.62|282.1|279.3|281.25|278.45|0
1638421200000|2021-12-02 05:00:00|281.53|278.73|282.28|279.48|282.45|279.65|280.96|278.16|0
1638421500000|2021-12-02 05:05:00|282.22|279.42|282.21|279.41|282.79|279.99|281.76|278.96|0
1638421800000|2021-12-02 05:10:00|282.1|279.3|282.21|279.41|282.67|279.87|282.1|279.3|0
1638422100000|2021-12-02 05:15:00|282.33|279.53|281.64|278.84|282.67|279.87|281.18|278.38|0
1638422400000|2021-12-02 05:20:00|281.86|279.06|281.18|278.38|282.32|279.52|281.18|278.38|0
1638422700000|2021-12-02 05:25:00|281.29|278.49|280.6|277.8|281.52|278.72|280.49|277.69|0
1638423000000|2021-12-02 05:30:00|280.66|277.86|280.94|278.14|281.74|278.94|280.49|277.69|0
1638423300000|2021-12-02 05:35:00|280.83|278.03|281.11|278.31|281.28|278.48|280.71|277.91|0
1638423600000|2021-12-02 05:40:00|281.17|278.37|281.05|278.25|281.39|278.59|280.71|277.91|0
1638423900000|2021-12-02 05:45:00|281.17|278.37|277.84|275.04|281.28|278.48|277.84|275.04|0
1638424200000|2021-12-02 05:50:00|277.96|275.16|277.04|274.24|277.96|275.16|276.7|273.9|0
1638424500000|2021-12-02 05:55:00|276.99|274.19|277.33|274.53|277.5|274.7|276.93|274.13|0
1638424800000|2021-12-02 06:00:00|277.27|274.47|278.52|275.72|278.75|275.95|277.15|274.35|0
1638425100000|2021-12-02 06:05:00|278.63|275.83|278.75|275.95|279.09|276.29|278.06|275.26|0
1638425400000|2021-12-02 06:10:00|278.86|276.06|277.72|274.92|278.86|276.06|277.72|274.92|0
1638425700000|2021-12-02 06:15:00|277.66|274.86|278.28|275.48|278.4|275.6|277.43|274.63|0
1638426000000|2021-12-02 06:20:00|278.17|275.37|278.97|276.17|279.31|276.51|278.05|275.25|0
1638426300000|2021-12-02 06:25:00|279.03|276.23|278.45|275.65|279.03|276.23|278.39|275.59|0
1638426600000|2021-12-02 06:30:00|278.39|275.59|276.68|273.88|278.45|275.65|276.68|273.88|0
1638426900000|2021-12-02 06:35:00|276.74|273.94|275.88|273.08|276.74|273.94|275.54|272.74|0
1638427200000|2021-12-02 06:40:00|275.77|272.97|275.71|272.91|276.45|273.65|274.86|272.06|0
1638427500000|2021-12-02 06:45:00|275.77|272.97|275.14|272.34|276.1|273.3|274.52|271.72|0
1638427800000|2021-12-02 06:50:00|275.2|272.4|275.48|272.68|275.99|273.19|275.08|272.28|0
1638428100000|2021-12-02 06:55:00|275.42|272.62|272.43|269.63|276.21|273.41|272.09|269.29|0
1638428400000|2021-12-02 07:00:00|272.26|269.46|272.25|269.45|273.83|271.03|271.69|268.89|0
1638428700000|2021-12-02 07:05:00|272.31|269.51|273.21|270.41|273.21|270.41|270.79|267.99|0
1638429000000|2021-12-02 07:10:00|273.04|270.24|272.92|270.12|274.17|271.37|272.7|269.9|0
1638429300000|2021-12-02 07:15:00|272.76|269.96|274.62|271.82|275.41|272.61|272.59|269.79|0
1638429600000|2021-12-02 07:20:00|274.5|271.7|276.43|273.63|276.66|273.86|274.5|271.7|0
1638429900000|2021-12-02 07:25:00|276.71|273.91|279.05|276.25|279.85|277.05|275.52|272.72|0
1638430200000|2021-12-02 07:30:00|278.88|276.08|279.05|276.25|279.51|276.71|277.45|274.65|0
1638430500000|2021-12-02 07:35:00|278.93|276.13|277.64|274.84|278.93|276.13|276.16|273.36|0
1638430800000|2021-12-02 07:40:00|277.82|275.02|277.53|274.73|278.61|275.81|277.41|274.61|0
1638431100000|2021-12-02 07:45:00|277.3|274.5|276.5|273.7|277.53|274.73|276.39|273.59|0
1638431400000|2021-12-02 07:50:00|276.27|273.47|276.16|273.36|276.84|274.04|275.37|272.57|0
1638431700000|2021-12-02 07:55:00|276.27|273.47|278.66|275.86|278.77|275.97|275.93|273.13|0
1638432000000|2021-12-02 08:00:00|278.32|275.52|278.54|275.74|279.12|276.32|276.38|273.58|0
1638432300000|2021-12-02 08:05:00|278.23|275.83|281.55|279.15|282.01|279.61|277.43|275.03|0
1638432600000|2021-12-02 08:10:00|281.9|279.5|282.07|279.67|283.39|280.99|281.78|279.38|0
1638432900000|2021-12-02 08:15:00|282.47|280.07|279.59|277.19|282.58|280.18|279.36|276.96|0
1638433200000|2021-12-02 08:20:00|279.48|277.08|277.08|274.68|280.28|277.88|276.85|274.45|0
1638433500000|2021-12-02 08:25:00|276.96|274.56|278.22|275.82|278.85|276.45|276.74|274.34|0
1638433800000|2021-12-02 08:30:00|278.33|275.93|282.23|279.83|282.81|280.41|278.33|275.93|0
1638434100000|2021-12-02 08:35:00|282.11|279.71|282.23|279.83|282.8|280.4|280.27|277.87|0
1638434400000|2021-12-02 08:40:00|282.34|279.94|280.5|278.1|282.69|280.29|279.87|277.47|0
1638434700000|2021-12-02 08:45:00|280.15|277.75|279.92|277.52|280.9|278.5|279.35|276.95|0
1638435000000|2021-12-02 08:50:00|279.81|277.41|277.86|275.46|280.04|277.64|277.63|275.23|0
1638435300000|2021-12-02 08:55:00|277.75|275.35|278.09|275.69|278.6|276.2|277.4|275|0
1638435600000|2021-12-02 09:00:00|278.2|275.8|275.87|273.47|279.23|276.83|275.7|273.3|0
1638435900000|2021-12-02 09:05:00|275.7|273.3|275.47|273.07|275.92|273.52|275.19|272.79|0
1638436200000|2021-12-02 09:10:00|275.24|272.84|273.77|271.37|275.81|273.41|273.54|271.14|0
1638436500000|2021-12-02 09:15:00|273.66|271.26|272.86|270.46|274.22|271.82|272.3|269.9|0
1638436800000|2021-12-02 09:20:00|272.75|270.35|270.99|268.59|275.4|273|270.99|268.59|0
1638437100000|2021-12-02 09:25:00|271.33|268.93|272.79|270.39|273.24|270.84|270.88|268.48|0
1638437400000|2021-12-02 09:30:00|272.67|270.27|274.77|272.37|274.88|272.48|272.67|270.27|0
1638437700000|2021-12-02 09:35:00|274.82|272.42|273.69|271.29|275.62|273.22|273.63|271.23|0
1638438000000|2021-12-02 09:40:00|273.8|271.4|274.37|271.97|275.05|272.65|273.07|270.67|0
1638438300000|2021-12-02 09:45:00|274.36|271.96|275.95|273.55|275.95|273.55|273.8|271.4|0
1638438600000|2021-12-02 09:50:00|275.61|273.21|274.22|271.82|276.18|273.78|273.01|270.61|0
1638438900000|2021-12-02 09:55:00|273.88|271.48|273.31|270.91|273.88|271.48|272.86|270.46|0
1638439200000|2021-12-02 10:00:00|273.08|270.68|274.1|271.7|274.78|272.38|272.74|270.34|0
1638439500000|2021-12-02 10:05:00|274.16|271.76|274.89|272.49|274.95|272.55|273.76|271.36|0
1638439800000|2021-12-02 10:10:00|275.01|272.61|278.89|276.49|279.01|276.61|275.01|272.61|0
1638440100000|2021-12-02 10:15:00|279.58|277.18|279.61|277.21|281.68|279.28|277.78|275.38|0
1638440400000|2021-12-02 10:20:00|279.09|276.69|277.66|275.26|281.28|278.88|277.54|275.14|0
1638440700000|2021-12-02 10:25:00|277.77|275.37|278|275.6|278.69|276.29|276.8|274.4|0
1638441000000|2021-12-02 10:30:00|278.29|275.89|277.2|274.8|279.14|276.74|277.08|274.68|0
1638441300000|2021-12-02 10:35:00|277.14|274.74|273.78|271.38|277.65|275.25|273.78|271.38|0
1638441600000|2021-12-02 10:40:00|273.67|271.27|274.53|272.13|276.94|274.54|273.19|270.79|0
1638441900000|2021-12-02 10:45:00|274.48|272.08|274.25|271.85|274.87|272.47|273.51|271.11|0
1638442200000|2021-12-02 10:50:00|274.36|271.96|274.3|271.9|275.78|273.38|273.51|271.11|0
1638442500000|2021-12-02 10:55:00|274.41|272.01|274.52|272.12|275.43|273.03|274.13|271.73|0
1638442800000|2021-12-02 11:00:00|274.64|272.24|276.23|273.83|276.68|274.28|274.3|271.9|0
1638443100000|2021-12-02 11:05:00|276.17|273.77|275.09|272.69|276.17|273.77|274.86|272.46|0
1638443400000|2021-12-02 11:10:00|274.97|272.57|275.77|273.37|276.4|274|274.63|272.23|0
1638443700000|2021-12-02 11:15:00|276.11|273.71|277.59|275.19|277.7|275.3|275.77|273.37|0
1638444000000|2021-12-02 11:20:00|277.7|275.3|276.9|274.5|277.7|275.3|276.33|273.93|0
1638444300000|2021-12-02 11:25:00|276.96|274.56|276.9|274.5|277.53|275.13|275.87|273.47|0
1638444600000|2021-12-02 11:30:00|276.84|274.44|277.01|274.61|277.12|274.72|275.19|272.79|0
1638444900000|2021-12-02 11:35:00|276.9|274.5|277.47|275.07|278.15|275.75|276.78|274.38|0
1638445200000|2021-12-02 11:40:00|277.41|275.01|277.58|275.18|278.1|275.7|276.78|274.38|0
1638445500000|2021-12-02 11:45:00|277.64|275.24|276.43|274.03|277.69|275.29|275.86|273.46|0
1638445800000|2021-12-02 11:50:00|276.49|274.09|276.32|273.92|277.35|274.95|275.97|273.57|0
1638446100000|2021-12-02 11:55:00|276.2|273.8|276.2|273.8|276.49|274.09|275.29|272.89|0
1638446400000|2021-12-02 12:00:00|276.31|273.91|276.08|273.68|277|274.6|274.78|272.38|0
1638446700000|2021-12-02 12:05:00|276.14|273.74|280.09|277.69|280.09|277.69|276.14|273.74|0
1638447000000|2021-12-02 12:10:00|279.98|277.58|279.92|277.52|280.67|278.27|278.36|275.96|0
1638447300000|2021-12-02 12:15:00|279.97|277.57|281.59|279.19|282.28|279.88|279.69|277.29|0
1638447600000|2021-12-02 12:20:00|281.82|279.42|285.42|283.02|286.46|284.06|278.61|276.21|0
1638447900000|2021-12-02 12:25:00|285.53|283.13|287.96|285.56|289.71|287.31|285.3|282.9|0
1638448200000|2021-12-02 12:30:00|287.85|285.45|289.01|286.61|289.24|286.84|287.73|285.33|0
1638448500000|2021-12-02 12:35:00|288.95|286.55|288.89|286.49|289.36|286.96|287.73|285.33|0
1638448800000|2021-12-02 12:40:00|289.01|286.61|292.82|290.42|294.11|291.71|289.01|286.61|0
1638449100000|2021-12-02 12:45:00|292.7|290.3|291.64|289.24|292.82|290.42|291.29|288.89|0
1638449400000|2021-12-02 12:50:00|291.53|289.13|288.61|286.21|291.76|289.36|288.61|286.21|0
1638449700000|2021-12-02 12:55:00|288.84|286.44|287.45|285.05|288.84|286.44|286.99|284.59|0
1638450000000|2021-12-02 13:00:00|287.57|285.17|285.37|282.97|288.03|285.63|285.37|282.97|0
1638450300000|2021-12-02 13:05:00|285.48|283.08|283.76|281.36|286.29|283.89|283.42|281.02|0
1638450600000|2021-12-02 13:10:00|283.64|281.24|282.11|279.71|288.52|286.12|281.88|279.48|0
1638450900000|2021-12-02 13:15:00|282.22|279.82|284.18|281.78|284.29|281.89|281.42|279.02|0
1638451200000|2021-12-02 13:20:00|284.41|282.01|286.73|284.33|287.19|284.79|283.48|281.08|0
1638451500000|2021-12-02 13:25:00|286.72|284.32|285.1|282.7|287.42|285.02|284.87|282.47|0
1638451800000|2021-12-02 13:30:00|285.45|283.05|283.94|281.54|285.45|283.05|282.85|280.45|0
1638452100000|2021-12-02 13:35:00|284.17|281.77|286.48|284.08|286.72|284.32|283.25|280.85|0
1638452400000|2021-12-02 13:40:00|286.72|284.32|289.16|286.76|289.4|287|286.02|283.62|0
1638452700000|2021-12-02 13:45:00|289.05|286.65|288.69|286.29|289.98|287.58|287.88|285.48|0
1638453000000|2021-12-02 13:50:00|289.34|286.94|287.41|285.01|289.98|287.58|287.41|285.01|0
1638453300000|2021-12-02 13:55:00|287.18|284.78|287.99|285.59|287.99|285.59|286.82|284.42|0
1638453600000|2021-12-02 14:00:00|288.11|285.71|291.27|288.87|291.38|288.98|286.13|283.73|0
1638453900000|2021-12-02 14:05:00|291.38|288.98|291.26|288.86|293.51|291.11|290.8|288.4|0
1638454200000|2021-12-02 14:10:00|291.15|288.75|292.81|290.41|308.46|306.06|289.97|287.57|0
1638454500000|2021-12-02 14:15:00|292.69|290.29|293.75|291.35|294.57|292.17|291.75|289.35|0
1638454800000|2021-12-02 14:20:00|293.86|291.46|293.63|291.23|294.57|292.17|292.69|290.29|0
1638455100000|2021-12-02 14:25:00|293.51|291.11|293.86|291.46|293.98|291.58|291.51|289.11|0
1638455400000|2021-12-02 14:30:00|293.74|291.34|294.68|292.28|294.92|292.52|289.53|287.13|0
1638455700000|2021-12-02 14:35:00|294.09|291.69|277.93|275.53|295.03|292.63|266.59|264.19|0
1638456000000|2021-12-02 14:40:00|277.59|275.19|276.22|273.82|279.53|277.13|274.08|271.68|0
1638456300000|2021-12-02 14:45:00|276|273.6|273.84|271.44|277.59|275.19|271.48|269.08|0
1638456600000|2021-12-02 14:50:00|273.95|271.55|268.03|265.63|274.18|271.78|267.7|265.3|0
1638456900000|2021-12-02 14:55:00|268.14|265.74|268.11|265.71|270.55|268.15|267.55|265.15|0
1638457200000|2021-12-02 15:00:00|267.88|265.48|266.45|264.05|272.12|269.72|265.45|263.05|0
1638457500000|2021-12-02 15:05:00|266.67|264.27|274.15|271.75|274.93|272.53|266.22|263.82|0
1638457800000|2021-12-02 15:10:00|274.03|271.63|275.15|272.75|277.3|274.9|273.36|270.96|0
1638458100000|2021-12-02 15:15:00|274.7|272.3|278.39|275.99|279.18|276.78|274.7|272.3|0
1638458400000|2021-12-02 15:20:00|278.95|276.55|275.23|272.83|280.09|277.69|274.79|272.39|0
1638458700000|2021-12-02 15:25:00|275.46|273.06|273.89|271.49|278.61|276.21|272.44|270.04|0
1638459000000|2021-12-02 15:30:00|274.39|271.99|278.31|275.91|278.42|276.02|271.23|268.83|0
1638459300000|2021-12-02 15:35:00|278.42|276.02|282.64|280.24|283.91|281.51|278.2|275.8|0
1638459600000|2021-12-02 15:40:00|281.84|279.44|288.04|285.64|288.04|285.64|279.22|276.82|0
1638459900000|2021-12-02 15:45:00|287.81|285.41|281.96|279.56|289.08|286.68|280.94|278.54|0
1638460200000|2021-12-02 15:50:00|281.39|278.99|284.47|282.07|285.27|282.87|279.58|277.18|0
1638460500000|2021-12-02 15:55:00|284.12|281.72|278.27|275.87|287.67|285.27|278.16|275.76|0
1638460800000|2021-12-02 16:00:00|278.44|276.04|280.38|277.98|281.3|278.9|276.38|273.98|0
1638461100000|2021-12-02 16:05:00|280.04|277.64|272.07|269.67|280.49|278.09|271.73|269.33|0
1638461400000|2021-12-02 16:10:00|272.18|269.78|272.95|270.55|275.28|272.88|271.07|268.67|0
1638461700000|2021-12-02 16:15:00|272.73|270.33|270.74|268.34|272.95|270.55|269.53|267.13|0
1638462000000|2021-12-02 16:20:00|270.63|268.23|271.17|268.77|271.23|268.83|267.77|265.37|0
1638462300000|2021-12-02 16:25:00|271.28|268.88|270.18|267.78|271.39|268.99|268.64|266.24|0
1638462600000|2021-12-02 16:30:00|269.3|266.9|277.26|274.86|279.73|277.33|269.08|266.68|0
1638462900000|2021-12-02 16:35:00|278.04|275.64|275.92|273.52|278.38|275.98|273.7|271.3|0
1638463200000|2021-12-02 16:40:00|276.25|273.85|276.59|274.19|276.7|274.3|271.71|269.31|0
1638463500000|2021-12-02 16:45:00|276.7|274.3|272.92|270.52|278.49|276.09|272.59|270.19|0
1638463800000|2021-12-02 16:50:00|273.25|270.85|272.37|269.97|274.14|271.74|271.82|269.42|0
1638464100000|2021-12-02 16:55:00|272.48|270.08|269.4|267|275.35|272.95|268.2|265.8|0
1638464400000|2021-12-02 17:00:00|269.62|267.22|267.32|264.92|271.37|268.97|266.89|264.49|0
1638464700000|2021-12-02 17:05:00|267.49|265.09|266.02|263.62|269.07|266.67|265.8|263.4|0
1638465000000|2021-12-02 17:10:00|266.07|263.67|264.61|262.21|266.88|264.48|264.61|262.21|0
1638465300000|2021-12-02 17:15:00|264.72|262.32|261.14|258.74|266.45|264.05|260.77|258.37|0
1638465600000|2021-12-02 17:20:00|260.82|258.42|259.2|256.8|260.82|258.42|258.77|256.37|0
1638465900000|2021-12-02 17:25:00|258.98|256.58|259.09|256.69|259.84|257.44|258.66|256.26|0
1638466200000|2021-12-02 17:30:00|258.98|256.58|261.46|259.06|261.46|259.06|258.45|256.05|0
1638466500000|2021-12-02 17:35:00|261.35|258.95|261.67|259.27|263.52|261.12|260.27|257.87|0
1638466800000|2021-12-02 17:40:00|261.56|259.16|262.32|259.92|262.75|260.35|259.73|257.33|0
1638467100000|2021-12-02 17:45:00|262.43|260.03|258.54|256.14|262.43|260.03|258.54|256.14|0
1638467400000|2021-12-02 17:50:00|258.86|256.46|261.88|259.48|261.99|259.59|258.54|256.14|0
1638467700000|2021-12-02 17:55:00|261.77|259.37|261.55|259.15|262.75|260.35|260.26|257.86|0
1638468000000|2021-12-02 18:00:00|261.12|258.72|261.01|258.61|265.25|262.85|260.9|258.5|0
1638468300000|2021-12-02 18:05:00|260.58|258.18|262.96|260.56|264.37|261.97|259.82|257.42|0
1638468600000|2021-12-02 18:10:00|262.85|260.45|260.36|257.96|264.37|261.97|260.25|257.85|0
1638468900000|2021-12-02 18:15:00|260.14|257.74|261.76|259.36|262.3|259.9|259.82|257.42|0
1638469200000|2021-12-02 18:20:00|261.33|258.93|271.65|269.25|272.96|270.56|261|258.6|0
1638469500000|2021-12-02 18:25:00|271.43|269.03|272.08|269.68|272.85|270.45|270.23|267.83|0
1638469800000|2021-12-02 18:30:00|271.97|269.57|268.59|266.19|273.95|271.55|268.59|266.19|0
1638470100000|2021-12-02 18:35:00|268.92|266.52|267.83|265.43|270.22|267.82|267.72|265.32|0
1638470400000|2021-12-02 18:40:00|267.94|265.54|269.24|266.84|269.89|267.49|267.24|264.84|0
1638470700000|2021-12-02 18:45:00|269.02|266.62|270.87|268.47|272.62|270.22|269.02|266.62|0
1638471000000|2021-12-02 18:50:00|271.09|268.69|266.52|264.12|272.84|270.44|266.09|263.69|0
1638471300000|2021-12-02 18:55:00|266.63|264.23|264.8|262.4|266.63|264.23|264.48|262.08|0
1638471600000|2021-12-02 19:00:00|264.91|262.51|265.87|263.47|266.95|264.55|264.16|261.76|0
1638471900000|2021-12-02 19:05:00|265.66|263.26|265.65|263.25|267.22|264.82|264.58|262.18|0
1638472200000|2021-12-02 19:10:00|265.33|262.93|266.95|264.55|268.03|265.63|265.01|262.61|0
1638472500000|2021-12-02 19:15:00|266.51|264.11|264.36|261.96|267|264.6|263.83|261.43|0
1638472800000|2021-12-02 19:20:00|264.47|262.07|265.65|263.25|265.86|263.46|264.14|261.74|0
1638473100000|2021-12-02 19:25:00|265.43|263.03|263.28|260.88|266.62|264.22|263.07|260.67|0
1638473400000|2021-12-02 19:30:00|263.39|260.99|264.3|261.9|264.57|262.17|262.96|260.56|0
1638473700000|2021-12-02 19:35:00|264.24|261.84|262.04|259.64|264.35|261.95|257.01|254.61|0
1638474000000|2021-12-02 19:40:00|261.93|259.53|262.14|259.74|263|260.6|261.18|258.78|0
1638474300000|2021-12-02 19:45:00|262.03|259.63|265.38|262.98|265.38|262.98|261.61|259.21|0
1638474600000|2021-12-02 19:50:00|264.84|262.44|265.37|262.97|266.57|264.17|263.32|260.92|0
1638474900000|2021-12-02 19:55:00|265.27|262.87|264.29|261.89|265.37|262.97|262.24|259.84|0
1638475200000|2021-12-02 20:00:00|263.97|261.57|262.67|260.27|264.29|261.89|261.81|259.41|0
1638475500000|2021-12-02 20:05:00|262.78|260.38|262.24|259.84|263.85|261.45|260.74|258.34|0
1638475800000|2021-12-02 20:10:00|262.45|260.05|264.39|261.99|267.43|265.03|262.24|259.84|0
1638476100000|2021-12-02 20:15:00|263.85|261.45|265.25|262.85|266.12|263.72|263.31|260.91|0
1638476400000|2021-12-02 20:20:00|265.79|263.39|266.12|263.72|267.1|264.7|264.82|262.42|0
1638476700000|2021-12-02 20:25:00|266.23|263.83|265.46|263.06|266.77|264.37|263.52|261.12|0
1638477000000|2021-12-02 20:30:00|265.36|262.96|261.9|259.5|265.46|263.06|260.83|258.43|0
1638477300000|2021-12-02 20:35:00|262.22|259.82|260.96|258.56|263.41|261.01|260.22|257.82|0
1638477600000|2021-12-02 20:40:00|261.29|258.89|260.21|257.81|261.5|259.1|258.35|255.95|0
1638477900000|2021-12-02 20:45:00|260.1|257.7|260.74|258.34|263.87|261.47|259.46|257.06|0
1638478200000|2021-12-02 20:50:00|261.92|259.52|267.12|264.72|267.94|265.54|260.85|258.45|0
1638478500000|2021-12-02 20:55:00|267.56|265.16|266.14|263.74|270.19|267.79|264.83|262.43|0
1638478800000|2021-12-02 21:00:00|265.05|262.65|266.13|263.73|266.46|264.06|263.32|260.92|0
1638479100000|2021-12-02 21:05:00|265.92|263.52|264.51|262.11|265.92|263.52|264.29|261.89|0
1638479400000|2021-12-02 21:10:00|264.61|262.21|267.02|264.62|267.13|264.73|264.18|261.78|0
1638479700000|2021-12-02 21:15:00|266.89|264.09|265.15|262.35|267.22|264.42|264.82|262.02|0
1638480000000|2021-12-02 21:20:00|265.21|262.41|264.93|262.13|265.47|262.67|264.17|261.37|0
1638480300000|2021-12-02 21:25:00|264.99|262.19|264.71|261.91|265.36|262.56|264.6|261.8|0
1638480600000|2021-12-02 21:30:00|264.87|262.07|263.41|260.61|264.87|262.07|263.19|260.39|0
1638480900000|2021-12-02 21:35:00|263.3|260.5|263.03|260.23|263.84|261.04|262.98|260.18|0
1638481200000|2021-12-02 21:40:00|262.98|260.18|262.97|260.17|263.08|260.28|262.33|259.53|0
1638481500000|2021-12-02 21:45:00|262.87|260.07|262.97|260.17|263.3|260.5|262|259.2|0
1638481800000|2021-12-02 21:50:00|263.08|260.28|261.68|258.88|263.29|260.49|261.57|258.77|0
1638482100000|2021-12-02 21:55:00|261.57|258.77|261.84|259.04|262.43|259.63|261.52|258.72|0
1638482400000|2021-12-02 22:00:00|261.99|259.19|262.03|259.23|262.15|259.35|261.99|259.19|0
1638482700000|2021-12-02 22:05:00|262.01|259.21|261.95|259.15|262.11|259.31|261.94|259.14|0
1638483000000|2021-12-02 22:10:00|261.96|259.16|261.92|259.12|262.01|259.21|261.89|259.09|0
1638483300000|2021-12-02 22:15:00|261.98|259.18|261.84|259.04|262.07|259.27|261.72|258.92|0
1638483600000|2021-12-02 22:20:00|261.83|259.03|261.82|259.02|261.86|259.06|261.82|259.02|0
1638483900000|2021-12-02 22:25:00|261.83|259.03|261.77|258.97|261.83|259.03|261.72|258.92|0
1638484200000|2021-12-02 22:30:00|261.74|258.94|261.37|258.57|261.77|258.97|261.37|258.57|0
1638484500000|2021-12-02 22:35:00|261.31|258.51|261.18|258.38|261.31|258.51|261.17|258.37|0
1638484800000|2021-12-02 22:40:00|261.17|258.37|261.26|258.46|261.27|258.47|261.05|258.25|0
1638485100000|2021-12-02 22:45:00|261.18|258.38|261.29|258.49|261.41|258.61|261.18|258.38|0
1638485400000|2021-12-02 22:50:00|261.22|258.42|261.47|258.67|261.6|258.8|261.22|258.42|0
1638485700000|2021-12-02 22:55:00|261.43|258.63|261.64|258.84|261.64|258.84|261.28|258.48|0
1638486000000|2021-12-02 23:00:00|261.59|258.79|261|258.2|262.18|259.38|260.35|257.55|0
1638486300000|2021-12-02 23:05:00|260.89|258.09|261.85|259.05|261.85|259.05|260.78|257.98|0
1638486600000|2021-12-02 23:10:00|261.8|259|264.11|261.31|264.33|261.53|261.74|258.94|0
1638486900000|2021-12-02 23:15:00|263.9|261.1|266.06|263.26|267.05|264.25|263.57|260.77|0
1638487200000|2021-12-02 23:20:00|265.85|263.05|267.65|264.85|268.08|265.28|265.36|262.56|0
1638487500000|2021-12-02 23:25:00|267.59|264.79|269.45|266.65|269.45|266.65|266.71|263.91|0
1638487800000|2021-12-02 23:30:00|269.34|266.54|269.45|266.65|269.94|267.14|268.79|265.99|0
1638488100000|2021-12-02 23:35:00|269.12|266.32|269.44|266.64|269.56|266.76|268.46|265.66|0
1638488400000|2021-12-02 23:40:00|269.34|266.54|270.65|267.85|271.09|268.29|269.01|266.21|0
1638488700000|2021-12-02 23:45:00|270.54|267.74|270.86|268.06|271.09|268.29|269.72|266.92|0
1638489000000|2021-12-02 23:50:00|270.65|267.85|271.19|268.39|272.52|269.72|270.54|267.74|0
1638489300000|2021-12-02 23:55:00|271.08|268.28|273.28|270.48|273.79|270.99|270.75|267.95|0
1638489600000|2021-12-03 00:00:00|273.4|270.6|274.17|271.37|275.5|272.7|272.62|269.82|0
1638489900000|2021-12-03 00:05:00|274.06|271.26|273.06|270.26|274.39|271.59|273.06|270.26|0
1638490200000|2021-12-03 00:10:00|272.95|270.15|272.45|269.65|273.94|271.14|272.17|269.37|0
1638490500000|2021-12-03 00:15:00|272.39|269.59|271.73|268.93|273.72|270.92|271.62|268.82|0
1638490800000|2021-12-03 00:20:00|271.84|269.04|272.45|269.65|272.45|269.65|271.07|268.27|0
1638491100000|2021-12-03 00:25:00|272.5|269.7|270.62|267.82|272.5|269.7|270.3|267.5|0
1638491400000|2021-12-03 00:30:00|270.51|267.71|268.98|266.18|271.17|268.37|268.21|265.41|0
1638491700000|2021-12-03 00:35:00|269.09|266.29|269.41|266.61|270.18|267.38|268.54|265.74|0
1638492000000|2021-12-03 00:40:00|269.63|266.83|269.85|267.05|270.18|267.38|268.97|266.17|0
1638492300000|2021-12-03 00:45:00|269.8|267|270.62|267.82|270.84|268.04|269.58|266.78|0
1638492600000|2021-12-03 00:50:00|270.67|267.87|271.17|268.37|271.28|268.48|269.85|267.05|0
1638492900000|2021-12-03 00:55:00|271.06|268.26|270.39|267.59|271.17|268.37|270.06|267.26|0
1638493200000|2021-12-03 01:00:00|270.45|267.65|270.72|267.92|271.38|268.58|269.95|267.15|0
1638493500000|2021-12-03 01:05:00|270.61|267.81|267.75|264.95|270.61|267.81|267.53|264.73|0
1638493800000|2021-12-03 01:10:00|267.64|264.84|269.34|266.54|269.61|266.81|267.53|264.73|0
1638494100000|2021-12-03 01:15:00|269.39|266.59|268.95|266.15|269.83|267.03|268.95|266.15|0
1638494400000|2021-12-03 01:20:00|268.62|265.82|270.93|268.13|270.93|268.13|268.62|265.82|0
1638494700000|2021-12-03 01:25:00|270.82|268.02|272.36|269.56|272.47|269.67|270.66|267.86|0
1638495000000|2021-12-03 01:30:00|272.47|269.67|273.14|270.34|274.25|271.45|272.42|269.62|0
1638495300000|2021-12-03 01:35:00|273.25|270.45|276.45|273.65|276.9|274.1|273.25|270.45|0
1638495600000|2021-12-03 01:40:00|276.4|273.6|278.13|275.33|278.97|276.17|276.23|273.43|0
1638495900000|2021-12-03 01:45:00|278.24|275.44|279.58|276.78|280.88|278.08|278.24|275.44|0
1638496200000|2021-12-03 01:50:00|279.64|276.84|277.67|274.87|279.7|276.9|277.45|274.65|0
1638496500000|2021-12-03 01:55:00|277.79|274.99|276.55|273.75|278.01|275.21|276.55|273.75|0
1638496800000|2021-12-03 02:00:00|276.67|273.87|276.22|273.42|276.95|274.15|275.1|272.3|0
1638497100000|2021-12-03 02:05:00|276.33|273.53|276.66|273.86|277|274.2|275.55|272.75|0
1638497400000|2021-12-03 02:10:00|276.44|273.64|275.38|272.58|277.05|274.25|275.32|272.52|0
1638497700000|2021-12-03 02:15:00|275.43|272.63|276.83|274.03|276.83|274.03|274.99|272.19|0
1638498000000|2021-12-03 02:20:00|276.77|273.97|277.49|274.69|277.55|274.75|276.77|273.97|0
1638498300000|2021-12-03 02:25:00|277.55|274.75|276.65|273.85|277.88|275.08|276.65|273.85|0
1638498600000|2021-12-03 02:30:00|276.71|273.91|276.93|274.13|277.54|274.74|276.65|273.85|0
1638498900000|2021-12-03 02:35:00|276.87|274.07|277.65|274.85|277.88|275.08|276.76|273.96|0
1638499200000|2021-12-03 02:40:00|277.43|274.63|278.15|275.35|278.15|275.35|276.87|274.07|0
1638499500000|2021-12-03 02:45:00|278.1|275.3|275.97|273.17|278.1|275.3|275.41|272.61|0
1638499800000|2021-12-03 02:50:00|275.92|273.12|276.19|273.39|276.47|273.67|275.41|272.61|0
1638500100000|2021-12-03 02:55:00|276.25|273.45|275.3|272.5|276.25|273.45|275.13|272.33|0
1638500400000|2021-12-03 03:00:00|275.41|272.61|275.3|272.5|275.69|272.89|274.96|272.16|0
1638500700000|2021-12-03 03:05:00|275.18|272.38|274.96|272.16|275.63|272.83|274.74|271.94|0
1638501000000|2021-12-03 03:10:00|274.91|272.11|274.9|272.1|275.63|272.83|274.85|272.05|0
1638501300000|2021-12-03 03:15:00|274.79|271.99|274.18|271.38|274.79|271.99|273.85|271.05|0
1638501600000|2021-12-03 03:20:00|274.12|271.32|274.62|271.82|275.17|272.37|273.18|270.38|0
1638501900000|2021-12-03 03:25:00|274.57|271.77|274.06|271.26|274.95|272.15|273.95|271.15|0
1638502200000|2021-12-03 03:30:00|273.84|271.04|273.73|270.93|273.95|271.15|273.12|270.32|0
1638502500000|2021-12-03 03:35:00|273.84|271.04|271.57|268.77|273.95|271.15|271.41|268.61|0
1638502800000|2021-12-03 03:40:00|271.52|268.72|271.29|268.49|272.07|269.27|271.07|268.27|0
1638503100000|2021-12-03 03:45:00|271.4|268.6|270.3|267.5|271.62|268.82|270.14|267.34|0
1638503400000|2021-12-03 03:50:00|270.41|267.61|270.08|267.28|270.41|267.61|269.64|266.84|0
1638503700000|2021-12-03 03:55:00|270.19|267.39|269.26|266.46|271.29|268.49|269.26|266.46|0
1638504000000|2021-12-03 04:00:00|269.2|266.4|267.77|264.97|269.2|266.4|267.12|264.32|0
1638504300000|2021-12-03 04:05:00|267.66|264.86|267.33|264.53|268.1|265.3|266.14|263.34|0
1638504600000|2021-12-03 04:10:00|267.22|264.42|267.22|264.42|267.66|264.86|267|264.2|0
1638504900000|2021-12-03 04:15:00|267.11|264.31|267.76|264.96|267.98|265.18|267.11|264.31|0
1638505200000|2021-12-03 04:20:00|267.65|264.85|268.53|265.73|268.75|265.95|267.44|264.64|0
1638505500000|2021-12-03 04:25:00|268.42|265.62|268.47|265.67|268.74|265.94|267.87|265.07|0
1638505800000|2021-12-03 04:30:00|268.53|265.73|268.08|265.28|268.53|265.73|267.6|264.8|0
1638506100000|2021-12-03 04:35:00|268.03|265.23|268.03|265.23|268.47|265.67|267.65|264.85|0
1638506400000|2021-12-03 04:40:00|267.43|264.63|265.08|262.28|267.81|265.01|265.03|262.23|0
1638506700000|2021-12-03 04:45:00|265.14|262.34|266.22|263.42|266.28|263.48|264.81|262.01|0
1638507000000|2021-12-03 04:50:00|266.28|263.48|266.71|263.91|266.76|263.96|266.11|263.31|0
1638507300000|2021-12-03 04:55:00|266.76|263.96|266.32|263.52|266.98|264.18|266|263.2|0
1638507600000|2021-12-03 05:00:00|266.22|263.42|266.32|263.52|266.43|263.63|265.73|262.93|0
1638507900000|2021-12-03 05:05:00|266.38|263.58|267.36|264.56|267.47|264.67|266.38|263.58|0
1638508200000|2021-12-03 05:10:00|267.41|264.61|266.43|263.63|267.52|264.72|266.43|263.63|0
1638508500000|2021-12-03 05:15:00|266.32|263.52|265.99|263.19|266.53|263.73|265.45|262.65|0
1638508800000|2021-12-03 05:20:00|266.15|263.35|265.44|262.64|266.21|263.41|265.44|262.64|0
1638509100000|2021-12-03 05:25:00|265.33|262.53|265.5|262.7|265.93|263.13|264.79|261.99|0
1638509400000|2021-12-03 05:30:00|265.39|262.59|265.82|263.02|266.42|263.62|264.46|261.66|0
1638509700000|2021-12-03 05:35:00|265.98|263.18|264.02|261.22|266.04|263.24|263.92|261.12|0
1638510000000|2021-12-03 05:40:00|264.13|261.33|264.56|261.76|264.67|261.87|263.7|260.9|0
1638510300000|2021-12-03 05:45:00|264.51|261.71|261.71|258.91|264.62|261.82|261.39|258.59|0
1638510600000|2021-12-03 05:50:00|261.82|259.02|261.06|258.26|261.93|259.13|261.06|258.26|0
1638510900000|2021-12-03 05:55:00|261.17|258.37|261.92|259.12|262.57|259.77|261.06|258.26|0
1638511200000|2021-12-03 06:00:00|261.71|258.91|262.9|260.1|263.01|260.21|261.05|258.25|0
1638511500000|2021-12-03 06:05:00|262.68|259.88|261.05|258.25|263|260.2|261.05|258.25|0
1638511800000|2021-12-03 06:10:00|261.11|258.31|260.4|257.6|261.27|258.47|260.4|257.6|0
1638512100000|2021-12-03 06:15:00|260.35|257.55|261.05|258.25|261.05|258.25|260.29|257.49|0
1638512400000|2021-12-03 06:20:00|260.94|258.14|260.29|257.49|260.94|258.14|260.07|257.27|0
1638512700000|2021-12-03 06:25:00|260.18|257.38|260.34|257.54|260.77|257.97|259.96|257.16|0
1638513000000|2021-12-03 06:30:00|260.28|257.48|260.39|257.59|260.93|258.13|259.96|257.16|0
1638513300000|2021-12-03 06:35:00|260.34|257.54|261.96|259.16|262.01|259.21|260.34|257.54|0
1638513600000|2021-12-03 06:40:00|261.79|258.99|262.33|259.53|262.88|260.08|261.36|258.56|0
1638513900000|2021-12-03 06:45:00|262.39|259.59|260.65|257.85|262.98|260.18|260.44|257.64|0
1638514200000|2021-12-03 06:50:00|260.6|257.8|260.92|258.12|261.79|258.99|260.6|257.8|0
1638514500000|2021-12-03 06:55:00|260.81|258.01|262|259.2|263.09|260.29|260.81|258.01|0
1638514800000|2021-12-03 07:00:00|261.78|258.98|263.19|260.39|263.96|261.16|261.78|258.98|0
1638515100000|2021-12-03 07:05:00|263.3|260.5|263.62|260.82|263.84|261.04|263.19|260.39|0
1638515400000|2021-12-03 07:10:00|263.52|260.72|264.33|261.53|264.39|261.59|263.3|260.5|0
1638515700000|2021-12-03 07:15:00|264.28|261.48|264.77|261.97|264.82|262.02|263.4|260.6|0
1638516000000|2021-12-03 07:20:00|264.82|262.02|265.15|262.35|265.31|262.51|264.38|261.58|0
1638516300000|2021-12-03 07:25:00|265.04|262.24|263.07|260.27|265.04|262.24|263.07|260.27|0
1638516600000|2021-12-03 07:30:00|263.24|260.44|263.23|260.43|263.78|260.98|262.42|259.62|0
1638516900000|2021-12-03 07:35:00|263.18|260.38|262.96|260.16|263.39|260.59|262.31|259.51|0
1638517200000|2021-12-03 07:40:00|263.07|260.27|263.45|260.65|263.93|261.13|262.41|259.61|0
1638517500000|2021-12-03 07:45:00|263.39|260.59|262.3|259.5|263.93|261.13|262.19|259.39|0
1638517800000|2021-12-03 07:50:00|262.36|259.56|261.11|258.31|262.36|259.56|260.67|257.87|0
1638518100000|2021-12-03 07:55:00|261.16|258.36|260.24|257.44|261.65|258.85|259.92|257.12|0
1638518400000|2021-12-03 08:00:00|260.08|257.28|261.97|259.17|262.29|259.49|259.7|256.9|0
1638518700000|2021-12-03 08:05:00|261.77|259.37|260.68|258.28|261.98|259.58|260.47|258.07|0
1638519000000|2021-12-03 08:10:00|260.47|258.07|261.33|258.93|262.09|259.69|260.46|258.06|0
1638519300000|2021-12-03 08:15:00|261.44|259.04|261.43|259.03|262.41|260.01|260.78|258.38|0
1638519600000|2021-12-03 08:20:00|261.49|259.09|261.97|259.57|263.23|260.83|261.33|258.93|0
1638519900000|2021-12-03 08:25:00|261.86|259.46|262.73|260.33|262.73|260.33|261.6|259.2|0
1638520200000|2021-12-03 08:30:00|262.68|260.28|265.13|262.73|265.57|263.17|262.68|260.28|0
1638520500000|2021-12-03 08:35:00|265.19|262.79|265.02|262.62|266|263.6|264.36|261.96|0
1638520800000|2021-12-03 08:40:00|265.13|262.73|264.25|261.85|265.56|263.16|262.94|260.54|0
1638521100000|2021-12-03 08:45:00|264.47|262.07|264.14|261.74|264.57|262.17|263.48|261.08|0
1638521400000|2021-12-03 08:50:00|263.92|261.52|264.79|262.39|265.23|262.83|263.92|261.52|0
1638521700000|2021-12-03 08:55:00|264.68|262.28|264.02|261.62|265.01|262.61|263.8|261.4|0
1638522000000|2021-12-03 09:00:00|263.91|261.51|263.8|261.4|264.79|262.39|263.47|261.07|0
1638522300000|2021-12-03 09:05:00|263.86|261.46|265.44|263.04|265.55|263.15|263.86|261.46|0
1638522600000|2021-12-03 09:10:00|265.55|263.15|263.03|260.63|265.55|263.15|263.03|260.63|0
1638522900000|2021-12-03 09:15:00|263.14|260.74|261.4|259|263.36|260.96|261.4|259|0
1638523200000|2021-12-03 09:20:00|261.29|258.89|263.46|261.06|263.46|261.06|261.29|258.89|0
1638523500000|2021-12-03 09:25:00|263.57|261.17|262.76|260.36|264.01|261.61|262.16|259.76|0
1638523800000|2021-12-03 09:30:00|262.59|260.19|263.41|261.01|263.46|261.06|262.16|259.76|0
1638524100000|2021-12-03 09:35:00|263.35|260.95|264.33|261.93|264.33|261.93|263.13|260.73|0
1638524400000|2021-12-03 09:40:00|264.28|261.88|263.24|260.84|264.66|262.26|263.24|260.84|0
1638524700000|2021-12-03 09:45:00|263.13|260.73|264.43|262.03|264.43|262.03|262.69|260.29|0
1638525000000|2021-12-03 09:50:00|264.22|261.82|265.09|262.69|265.2|262.8|264.21|261.81|0
1638525300000|2021-12-03 09:55:00|264.87|262.47|264.65|262.25|265.31|262.91|263.94|261.54|0
1638525600000|2021-12-03 10:00:00|264.59|262.19|264.97|262.57|265.08|262.68|263.55|261.15|0
1638525900000|2021-12-03 10:05:00|264.75|262.35|264.31|261.91|265.3|262.9|264.21|261.81|0
1638526200000|2021-12-03 10:10:00|264.53|262.13|265.41|263.01|265.41|263.01|263.99|261.59|0
1638526500000|2021-12-03 10:15:00|265.46|263.06|266.83|264.43|267.38|264.98|265.46|263.06|0
1638526800000|2021-12-03 10:20:00|266.94|264.54|267.82|265.42|268.59|266.19|266.89|264.49|0
1638527100000|2021-12-03 10:25:00|267.71|265.31|267.16|264.76|267.82|265.42|266.83|264.43|0
1638527400000|2021-12-03 10:30:00|267.04|264.64|267.38|264.98|267.5|265.1|265.19|262.79|0
1638527700000|2021-12-03 10:35:00|267.66|265.26|270.26|267.86|270.37|267.97|267.66|265.26|0
1638528000000|2021-12-03 10:40:00|270.03|267.63|269.7|267.3|270.81|268.41|268.26|265.86|0
1638528300000|2021-12-03 10:45:00|269.76|267.36|270.13|267.73|270.48|268.08|269.03|266.63|0
1638528600000|2021-12-03 10:50:00|270.3|267.9|270.91|268.51|270.91|268.51|270.02|267.62|0
1638528900000|2021-12-03 10:55:00|271.13|268.73|269.57|267.17|271.13|268.73|269.13|266.73|0
1638529200000|2021-12-03 11:00:00|270.02|267.62|267.81|265.41|270.02|267.62|267.37|264.97|0
1638529500000|2021-12-03 11:05:00|267.7|265.3|269.67|267.27|270.11|267.71|267.7|265.3|0
1638529800000|2021-12-03 11:10:00|269.56|267.16|271.55|269.15|271.55|269.15|269.56|267.16|0
1638530100000|2021-12-03 11:15:00|271.44|269.04|270.66|268.26|271.44|269.04|270.38|267.98|0
1638530400000|2021-12-03 11:20:00|270.55|268.15|270.21|267.81|271.1|268.7|269.99|267.59|0
1638530700000|2021-12-03 11:25:00|270.1|267.7|269.44|267.04|270.66|268.26|269.22|266.82|0
1638531000000|2021-12-03 11:30:00|269.55|267.15|269.33|266.93|269.88|267.48|269|266.6|0
1638531300000|2021-12-03 11:35:00|269.22|266.82|268.99|266.59|269.44|267.04|268.78|266.38|0
1638531600000|2021-12-03 11:40:00|268.94|266.54|267.24|264.84|268.94|266.54|267.13|264.73|0
1638531900000|2021-12-03 11:45:00|267.13|264.73|267.12|264.72|268.11|265.71|267.12|264.72|0
1638532200000|2021-12-03 11:50:00|267.18|264.78|267.12|264.72|267.34|264.94|266.36|263.96|0
1638532500000|2021-12-03 11:55:00|267.01|264.61|265.59|263.19|267.01|264.61|265.37|262.97|0
1638532800000|2021-12-03 12:00:00|265.48|263.08|265.26|262.86|266.13|263.73|264.72|262.32|0
1638533100000|2021-12-03 12:05:00|265.48|263.08|266.46|264.06|266.57|264.17|265.37|262.97|0
1638533400000|2021-12-03 12:10:00|266.57|264.17|265.04|262.64|266.57|264.17|264.49|262.09|0
1638533700000|2021-12-03 12:15:00|265.15|262.75|264.93|262.53|266.18|263.78|264.38|261.98|0
1638534000000|2021-12-03 12:20:00|264.82|262.42|264.38|261.98|265.14|262.74|263.95|261.55|0
1638534300000|2021-12-03 12:25:00|264.33|261.93|264.27|261.87|264.81|262.41|264.16|261.76|0
1638534600000|2021-12-03 12:30:00|264.16|261.76|263.61|261.21|264.59|262.19|263.4|261|0
1638534900000|2021-12-03 12:35:00|263.51|261.11|264.15|261.75|264.26|261.86|263.29|260.89|0
1638535200000|2021-12-03 12:40:00|264.05|261.65|264.04|261.64|264.37|261.97|263.61|261.21|0
1638535500000|2021-12-03 12:45:00|264.37|261.97|262.2|259.8|265.27|262.87|262.2|259.8|0
1638535800000|2021-12-03 12:50:00|262.31|259.91|262.31|259.91|262.42|260.02|261.88|259.48|0
1638536100000|2021-12-03 12:55:00|262.42|260.02|262.85|260.45|263.5|261.1|262.31|259.91|0
1638536400000|2021-12-03 13:00:00|262.74|260.34|261.76|259.36|263.17|260.77|261.76|259.36|0
1638536700000|2021-12-03 13:05:00|261.87|259.47|259.72|257.32|261.98|259.58|259.4|257|0
1638537000000|2021-12-03 13:10:00|259.93|257.53|259.5|257.1|260.47|258.07|259.18|256.78|0
1638537300000|2021-12-03 13:15:00|259.61|257.21|259.79|257.39|260.12|257.72|255.45|253.05|0
1638537600000|2021-12-03 13:20:00|259.9|257.5|260.11|257.71|260.66|258.26|259.74|257.34|0
1638537900000|2021-12-03 13:25:00|260.01|257.61|259.41|257.01|260.22|257.82|258.13|255.73|0
1638538200000|2021-12-03 13:30:00|259.36|256.96|255.89|253.49|260.22|257.82|252.86|250.46|0
1638538500000|2021-12-03 13:35:00|256.31|253.91|254.71|252.31|256.31|253.91|253.65|251.25|0
1638538800000|2021-12-03 13:40:00|254.93|252.53|256.74|254.34|257.38|254.98|254.71|252.31|0
1638539100000|2021-12-03 13:45:00|256.63|254.23|257.91|255.51|259.52|257.12|255.35|252.95|0
1638539400000|2021-12-03 13:50:00|257.8|255.4|257.26|254.86|259.2|256.8|256.95|254.55|0
1638539700000|2021-12-03 13:55:00|257.16|254.76|255.45|253.05|257.16|254.76|253.43|251.03|0
1638540000000|2021-12-03 14:00:00|255.23|252.83|254.38|251.98|256.83|254.43|253.96|251.56|0
1638540300000|2021-12-03 14:05:00|254.12|251.72|254.27|251.87|254.59|252.19|252.58|250.18|0
1638540600000|2021-12-03 14:10:00|254.38|251.98|254.16|251.76|255.02|252.62|253.53|251.13|0
1638540900000|2021-12-03 14:15:00|254.06|251.66|253.84|251.44|255.12|252.72|253.42|251.02|0
1638541200000|2021-12-03 14:20:00|253.63|251.23|255.75|253.35|255.86|253.46|253.63|251.23|0
1638541500000|2021-12-03 14:25:00|255.65|253.25|254.58|252.18|255.97|253.57|254.16|251.76|0
1638541800000|2021-12-03 14:30:00|254.47|252.07|251.72|249.32|256.39|253.99|249.73|247.33|0
1638542100000|2021-12-03 14:35:00|252.46|250.06|259.41|257.01|259.41|257.01|252.46|250.06|0
1638542400000|2021-12-03 14:40:00|260.06|257.66|262|259.6|263.41|261.01|258.02|255.62|0
1638542700000|2021-12-03 14:45:00|261.35|258.95|266.99|264.59|266.99|264.59|257.93|255.53|0
1638543000000|2021-12-03 14:50:00|267.32|264.92|274.64|272.24|275.08|272.68|265.57|263.17|0
1638543300000|2021-12-03 14:55:00|274.97|272.57|276.15|273.75|277.93|275.53|271.2|268.8|0
1638543600000|2021-12-03 15:00:00|277.1|274.7|279.37|276.97|283.81|281.41|273.94|271.54|0
1638543900000|2021-12-03 15:05:00|278.03|275.63|284.16|281.76|284.16|281.76|276.59|274.19|0
1638544200000|2021-12-03 15:10:00|284.78|282.38|284.17|281.77|286.62|284.22|281.84|279.44|0
1638544500000|2021-12-03 15:15:00|284.23|281.83|280.23|277.83|284.39|281.99|277.56|275.16|0
1638544800000|2021-12-03 15:20:00|280.46|278.06|278.89|276.49|283.15|280.75|278.27|275.87|0
1638545100000|2021-12-03 15:25:00|279.12|276.72|274.7|272.3|283.26|280.86|273.26|270.86|0
1638545400000|2021-12-03 15:30:00|275.7|273.3|281.87|279.47|282.44|280.04|275.37|272.97|0
1638545700000|2021-12-03 15:35:00|282.32|279.92|281.53|279.13|284.25|281.85|278.94|276.54|0
1638546000000|2021-12-03 15:40:00|281.02|278.62|288.94|286.54|288.94|286.54|280.74|278.34|0
1638546300000|2021-12-03 15:45:00|289.4|287|293.99|291.59|295.85|293.45|285.2|282.8|0
1638546600000|2021-12-03 15:50:00|294.11|291.71|292.49|290.09|295.96|293.56|291|288.6|0
1638546900000|2021-12-03 15:55:00|292.72|290.32|290.79|288.39|294.8|292.4|289.41|287.01|0
1638547200000|2021-12-03 16:00:00|291.83|289.43|289.52|287.12|293.1|290.7|288.49|286.09|0
1638547500000|2021-12-03 16:05:00|289.98|287.58|292.4|290|296.12|293.72|289.98|287.58|0
1638547800000|2021-12-03 16:10:00|292.52|290.12|293.52|291.12|295.57|293.17|291.59|289.19|0
1638548100000|2021-12-03 16:15:00|293.4|291|297.34|294.94|298.16|295.76|292.25|289.85|0
1638548400000|2021-12-03 16:20:00|297.57|295.17|290.76|288.36|298.74|296.34|289.73|287.33|0
1638548700000|2021-12-03 16:25:00|290.87|288.47|289.38|286.98|291.79|289.39|288.7|286.3|0
1638549000000|2021-12-03 16:30:00|289.72|287.32|288.12|285.72|292.24|289.84|287.33|284.93|0
1638549300000|2021-12-03 16:35:00|288.18|285.78|290.92|288.52|291.67|289.27|287.73|285.33|0
1638549600000|2021-12-03 16:40:00|290.63|288.23|297.21|294.81|297.56|295.16|289.83|287.43|0
1638549900000|2021-12-03 16:45:00|296.86|294.46|298.19|295.79|300.63|298.23|296.05|293.65|0
1638550200000|2021-12-03 16:50:00|298.53|296.13|301.82|299.42|303.6|301.2|298.53|296.13|0
1638550500000|2021-12-03 16:55:00|301|298.6|305.56|303.16|305.56|303.16|301|298.6|0
1638550800000|2021-12-03 17:00:00|305.09|302.69|307.22|304.82|308.17|305.77|304.57|302.17|0
1638551100000|2021-12-03 17:05:00|307.7|305.3|304.06|301.66|307.7|305.3|303.71|301.31|0
1638551400000|2021-12-03 17:10:00|303.82|301.42|304.87|302.47|305.46|303.06|303.12|300.72|0
1638551700000|2021-12-03 17:15:00|305.11|302.71|300.68|298.28|305.11|302.71|299.63|297.23|0
1638552000000|2021-12-03 17:20:00|300.21|297.81|296.36|293.96|301.84|299.44|295.79|293.39|0
1638552300000|2021-12-03 17:25:00|296.24|293.84|297.05|294.65|297.86|295.46|296.01|293.61|0
1638552600000|2021-12-03 17:30:00|297.62|295.22|300.29|297.89|302.38|299.98|297.62|295.22|0
1638552900000|2021-12-03 17:35:00|300.17|297.77|294.17|291.77|301.1|298.7|293.83|291.43|0
1638553200000|2021-12-03 17:40:00|293.94|291.54|295.31|292.91|296|293.6|292.69|290.29|0
1638553500000|2021-12-03 17:45:00|295.66|293.26|296.69|294.29|298.77|296.37|294.74|292.34|0
1638553800000|2021-12-03 17:50:00|297.15|294.75|298.54|296.14|298.77|296.37|294.74|292.34|0
1638554100000|2021-12-03 17:55:00|298.3|295.9|299|296.6|301.09|298.69|298.3|295.9|0
1638554400000|2021-12-03 18:00:00|299.23|296.83|301.46|299.06|302.98|300.58|299.23|296.83|0
1638554700000|2021-12-03 18:05:00|301.7|299.3|298.11|295.71|302.16|299.76|297.99|295.59|0
1638555000000|2021-12-03 18:10:00|298.22|295.82|299.14|296.74|300.65|298.25|297.19|294.79|0
1638555300000|2021-12-03 18:15:00|299.03|296.63|296.56|294.16|300.66|298.26|295.99|293.59|0
1638555600000|2021-12-03 18:20:00|296.67|294.27|295.53|293.13|297.47|295.07|295.41|293.01|0
1638555900000|2021-12-03 18:25:00|295.3|292.9|299.89|297.49|300.12|297.72|295.18|292.78|0
1638556200000|2021-12-03 18:30:00|300.12|297.72|303.01|300.61|303.25|300.85|299.95|297.55|0
1638556500000|2021-12-03 18:35:00|303.13|300.73|307.37|304.97|308.07|305.67|302.67|300.27|0
1638556800000|2021-12-03 18:40:00|307.14|304.74|307.02|304.62|308.54|306.14|305.51|303.11|0
1638557100000|2021-12-03 18:45:00|307.14|304.74|308.54|306.14|310.65|308.25|305.51|303.11|0
1638557400000|2021-12-03 18:50:00|308.42|306.02|309.26|306.86|309.75|307.35|306.43|304.03|0
1638557700000|2021-12-03 18:55:00|309.38|306.98|312.2|309.8|312.32|309.92|308.27|305.87|0
1638558000000|2021-12-03 19:00:00|312.32|309.92|311.29|308.89|314.44|312.04|310.45|308.05|0
1638558300000|2021-12-03 19:05:00|311.4|309|313.62|311.22|314.09|311.69|310.47|308.07|0
1638558600000|2021-12-03 19:10:00|313.92|311.52|312.57|310.17|314.68|312.28|311.52|309.12|0
1638558900000|2021-12-03 19:15:00|312.1|309.7|316.09|313.69|316.09|313.69|312.1|309.7|0
1638559200000|2021-12-03 19:20:00|315.8|313.4|312.95|310.55|319.04|316.64|312.72|310.32|0
1638559500000|2021-12-03 19:25:00|313.07|310.67|315.39|312.99|316.1|313.7|312.37|309.97|0
1638559800000|2021-12-03 19:30:00|315.1|312.7|317.62|315.22|318.68|316.28|314.23|311.83|0
1638560100000|2021-12-03 19:35:00|316.91|314.51|319.85|317.45|321.27|318.87|316.33|313.93|0
1638560400000|2021-12-03 19:40:00|319.97|317.57|315.85|313.45|319.97|317.57|314.92|312.52|0
1638560700000|2021-12-03 19:45:00|315.27|312.87|318.31|315.91|318.55|316.15|315.15|312.75|0
1638561000000|2021-12-03 19:50:00|318.43|316.03|321.86|319.46|322.1|319.7|316.79|314.39|0
1638561300000|2021-12-03 19:55:00|322.21|319.81|321.86|319.46|322.63|320.23|318.91|316.51|0
1638561600000|2021-12-03 20:00:00|322.21|319.81|320.63|318.23|325.66|323.26|320.63|318.23|0
1638561900000|2021-12-03 20:05:00|320.98|318.58|323.93|321.53|324.52|322.12|316.48|314.08|0
1638562200000|2021-12-03 20:10:00|323.52|321.12|319.9|317.5|323.52|321.12|319.2|316.8|0
1638562500000|2021-12-03 20:15:00|320.14|317.74|321.2|318.8|322.38|319.98|318.44|316.04|0
1638562800000|2021-12-03 20:20:00|320.61|318.21|312.83|310.43|320.73|318.33|309.51|307.11|0
1638563100000|2021-12-03 20:25:00|312.71|310.31|312.36|309.96|313.06|310.66|309.34|306.94|0
1638563400000|2021-12-03 20:30:00|312.01|309.61|307.03|304.63|312.24|309.84|306.57|304.17|0
1638563700000|2021-12-03 20:35:00|307.26|304.86|309.95|307.55|314.47|312.07|306.11|303.71|0
1638564000000|2021-12-03 20:40:00|309.72|307.32|311.29|308.89|312.9|310.5|308.21|305.81|0
1638564300000|2021-12-03 20:45:00|311.17|308.77|312.46|310.06|315.06|312.66|311.17|308.77|0
1638564600000|2021-12-03 20:50:00|311.76|309.36|305.65|303.25|311.76|309.36|304.21|301.81|0
1638564900000|2021-12-03 20:55:00|305.48|303.08|297.37|294.97|305.48|303.08|296.46|294.06|0
1638565200000|2021-12-03 21:00:00|297.6|295.2|295.56|293.16|298.28|295.88|294.88|292.48|0
1638565500000|2021-12-03 21:05:00|295.78|293.38|297.59|295.19|298.51|296.11|295.78|293.38|0
1638565800000|2021-12-03 21:10:00|297.71|295.31|300.21|297.81|301.59|299.19|296.8|294.4|0
1638777900000|2021-12-06 08:05:00|275.69|273.29|276.68|274.28|276.68|274.28|275.14|272.74|0
1638778200000|2021-12-06 08:10:00|276.08|273.68|276.79|274.39|277.23|274.83|275.36|272.96|0
1638778500000|2021-12-06 08:15:00|276.68|274.28|277.12|274.72|277.57|275.17|276.01|273.61|0
1638778800000|2021-12-06 08:20:00|277.07|274.67|278.45|276.05|278.45|276.05|276.46|274.06|0
1638779100000|2021-12-06 08:25:00|278.62|276.22|277.67|275.27|280.12|277.72|277.45|275.05|0
1638779400000|2021-12-06 08:30:00|277.45|275.05|278.5|276.1|278.78|276.38|276.62|274.22|0
1638779700000|2021-12-06 08:35:00|278.56|276.16|276.45|274.05|278.56|276.16|275.89|273.49|0
1638780000000|2021-12-06 08:40:00|276.56|274.16|277.83|275.43|277.83|275.43|276.17|273.77|0
1638780300000|2021-12-06 08:45:00|277.89|275.49|277.99|275.59|278.33|275.93|277.11|274.71|0
1638780600000|2021-12-06 08:50:00|277.94|275.54|277.1|274.7|277.94|275.54|276.77|274.37|0
1638780900000|2021-12-06 08:55:00|277.16|274.76|276.94|274.54|277.77|275.37|276.66|274.26|0
1638781200000|2021-12-06 09:00:00|276.99|274.59|273.02|270.62|277.21|274.81|271.48|269.08|0
1638781500000|2021-12-06 09:05:00|272.8|270.4|273.51|271.11|274.77|272.37|272.47|270.07|0
1638781800000|2021-12-06 09:10:00|273.67|271.27|272.79|270.39|274.72|272.32|272.46|270.06|0
1638782100000|2021-12-06 09:15:00|272.68|270.28|273.23|270.83|273.45|271.05|272.3|269.9|0
1638782400000|2021-12-06 09:20:00|273.17|270.77|273.44|271.04|273.99|271.59|273.01|270.61|0
1638782700000|2021-12-06 09:25:00|273.33|270.93|272.89|270.49|273.55|271.15|272.45|270.05|0
1638783000000|2021-12-06 09:30:00|273|270.6|273.66|271.26|273.88|271.48|272.34|269.94|0
1638783300000|2021-12-06 09:35:00|273.55|271.15|275.97|273.57|275.97|273.57|272.67|270.27|0
1638783600000|2021-12-06 09:40:00|276.03|273.63|277.69|275.29|277.74|275.34|275.86|273.46|0
1638783900000|2021-12-06 09:45:00|277.74|275.34|278.74|276.34|279.86|277.46|277.74|275.34|0
1638784200000|2021-12-06 09:50:00|278.85|276.45|279.63|277.23|279.97|277.57|278.52|276.12|0
1638784500000|2021-12-06 09:55:00|279.74|277.34|282.21|279.81|282.99|280.59|279.52|277.12|0
1638784800000|2021-12-06 10:00:00|282.09|279.69|282.77|280.37|283.33|280.93|281.64|279.24|0
1638785100000|2021-12-06 10:05:00|282.71|280.31|283.1|280.7|283.27|280.87|282.09|279.69|0
1638785400000|2021-12-06 10:10:00|283.05|280.65|281.74|279.34|283.33|280.93|279.46|277.06|0
1638785700000|2021-12-06 10:15:00|281.63|279.23|281.51|279.11|282.52|280.12|281.06|278.66|0
1638786000000|2021-12-06 10:20:00|281.62|279.22|284.32|281.92|284.32|281.92|281.51|279.11|0
1638786300000|2021-12-06 10:25:00|284.09|281.69|288.26|285.86|288.26|285.86|284.09|281.69|0
1638786600000|2021-12-06 10:30:00|288.49|286.09|288.43|286.03|291.05|288.65|288.04|285.64|0
1638786900000|2021-12-06 10:35:00|288.32|285.92|289.34|286.94|289.39|286.99|288.09|285.69|0
1638787200000|2021-12-06 10:40:00|289.22|286.82|290.13|287.73|291.39|288.99|289.22|286.82|0
1638787500000|2021-12-06 10:45:00|290.02|287.62|289.9|287.5|290.24|287.84|288.94|286.54|0
1638787800000|2021-12-06 10:50:00|289.96|287.56|290.7|288.3|291.15|288.75|289.22|286.82|0
1638788100000|2021-12-06 10:55:00|290.81|288.41|291.15|288.75|291.95|289.55|290.12|287.72|0
1638788400000|2021-12-06 11:00:00|291.32|288.92|289.44|287.04|291.55|289.15|289.21|286.81|0
1638788700000|2021-12-06 11:05:00|289.55|287.15|287.73|285.33|290.12|287.72|287.5|285.1|0
1638789000000|2021-12-06 11:10:00|287.62|285.22|287.5|285.1|288.75|286.35|287.28|284.88|0
1638789300000|2021-12-06 11:15:00|287.61|285.21|286.14|283.74|287.73|285.33|286.03|283.63|0
1638789600000|2021-12-06 11:20:00|286.03|283.63|285.8|283.4|286.25|283.85|285.13|282.73|0
1638789900000|2021-12-06 11:25:00|285.69|283.29|286.59|284.19|287.27|284.87|285.58|283.18|0
1638790200000|2021-12-06 11:30:00|286.81|284.41|285.39|282.99|286.81|284.41|284.04|281.64|0
1638790500000|2021-12-06 11:35:00|285.45|283.05|284.71|282.31|285.45|283.05|284.38|281.98|0
1638790800000|2021-12-06 11:40:00|284.83|282.43|282.91|280.51|285.22|282.82|282.69|280.29|0
1638791100000|2021-12-06 11:45:00|282.69|280.29|283.47|281.07|283.47|281.07|281.68|279.28|0
1638791400000|2021-12-06 11:50:00|283.58|281.18|282.23|279.83|283.81|281.41|282.01|279.61|0
1638791700000|2021-12-06 11:55:00|282.01|279.61|278.81|276.41|282.95|280.55|278.7|276.3|0
1638792000000|2021-12-06 12:00:00|278.75|276.35|279.42|277.02|279.7|277.3|277.92|275.52|0
1638792300000|2021-12-06 12:05:00|279.47|277.07|280.09|277.69|280.92|278.52|278.64|276.24|0
1638792600000|2021-12-06 12:10:00|280.14|277.74|280.14|277.74|280.81|278.41|279.47|277.07|0
1638792900000|2021-12-06 12:15:00|280.25|277.85|282.15|279.75|282.15|279.75|280.25|277.85|0
1638793200000|2021-12-06 12:20:00|282.38|279.98|281.36|278.96|282.82|280.42|281.36|278.96|0
1638793500000|2021-12-06 12:25:00|281.31|278.91|282.15|279.75|282.15|279.75|281.14|278.74|0
1638793800000|2021-12-06 12:30:00|282.48|280.08|282.65|280.25|282.93|280.53|282.03|279.63|0
1638794100000|2021-12-06 12:35:00|282.59|280.19|281.13|278.73|282.59|280.19|280.91|278.51|0
1638794400000|2021-12-06 12:40:00|280.79|278.39|281.02|278.62|281.02|278.62|280.63|278.23|0
1638794700000|2021-12-06 12:45:00|280.9|278.5|280.79|278.39|281.02|278.62|280.79|278.39|0
1638795000000|2021-12-06 12:50:00|280.9|278.5|281.8|279.4|282.81|280.41|280.34|277.94|0
1638795300000|2021-12-06 12:55:00|281.91|279.51|281.85|279.45|281.96|279.56|281.01|278.61|0
1638795600000|2021-12-06 13:00:00|281.34|278.94|281.9|279.5|281.9|279.5|280.78|278.38|0
1638795900000|2021-12-06 13:05:00|281.68|279.28|280.33|277.93|282.24|279.84|280.22|277.82|0
1638796200000|2021-12-06 13:10:00|280.22|277.82|279.77|277.37|280.78|278.38|279.21|276.81|0
1638796500000|2021-12-06 13:15:00|279.66|277.26|279.32|276.92|280.11|277.71|278.88|276.48|0
1638796800000|2021-12-06 13:20:00|279.21|276.81|280.32|277.92|280.77|278.37|278.93|276.53|0
1638797100000|2021-12-06 13:25:00|280.21|277.81|280.32|277.92|280.54|278.14|279.32|276.92|0
1638797400000|2021-12-06 13:30:00|280.43|278.03|281.21|278.81|282|279.6|280.21|277.81|0
1638797700000|2021-12-06 13:35:00|281.55|279.15|278.98|276.58|281.66|279.26|278.42|276.02|0
1638798000000|2021-12-06 13:40:00|278.75|276.35|276.36|273.96|279.2|276.8|276.36|273.96|0
1638798300000|2021-12-06 13:45:00|276.59|274.19|278.95|276.55|279.12|276.72|276.36|273.96|0
1638798600000|2021-12-06 13:50:00|278.89|276.49|278.44|276.04|278.89|276.49|277.78|275.38|0
1638798900000|2021-12-06 13:55:00|278.33|275.93|276.44|274.04|278.33|275.93|276.44|274.04|0
1638799200000|2021-12-06 14:00:00|276.1|273.7|276.44|274.04|278.11|275.71|276.1|273.7|0
1638799500000|2021-12-06 14:05:00|276.21|273.81|275.88|273.48|277.1|274.7|275.88|273.48|0
1638799800000|2021-12-06 14:10:00|275.77|273.37|274.88|272.48|275.77|273.37|274.44|272.04|0
1638800100000|2021-12-06 14:15:00|274.66|272.26|273.55|271.15|274.99|272.59|273.44|271.04|0
1638800400000|2021-12-06 14:20:00|273.66|271.26|273.88|271.48|274.54|272.14|273.55|271.15|0
1638800700000|2021-12-06 14:25:00|273.99|271.59|273.66|271.26|274.98|272.58|273.66|271.26|0
1638801000000|2021-12-06 14:30:00|273.77|271.37|279.54|277.14|279.88|277.48|271.35|268.95|0
1638801300000|2021-12-06 14:35:00|279.76|277.36|284.77|282.37|287.2|284.8|279.73|277.33|0
1638801600000|2021-12-06 14:40:00|284.88|282.48|275.94|273.54|286.35|283.95|275.72|273.32|0
1638801900000|2021-12-06 14:45:00|276.5|274.1|275.61|273.21|279.29|276.89|273.79|271.39|0
1638802200000|2021-12-06 14:50:00|275.83|273.43|277.44|275.04|277.44|275.04|273.18|270.78|0
1638802500000|2021-12-06 14:55:00|276.94|274.54|274.15|271.75|280.59|278.19|274.04|271.64|0
1638802800000|2021-12-06 15:00:00|274.04|271.64|278.46|276.06|280.25|277.85|274.04|271.64|0
1638803100000|2021-12-06 15:05:00|277.35|274.95|275.69|273.29|280.69|278.29|275.14|272.74|0
1638803400000|2021-12-06 15:10:00|275.91|273.51|266.85|264.45|276.46|274.06|266.36|263.96|0
1638803700000|2021-12-06 15:15:00|266.95|264.55|266.3|263.9|266.95|264.55|264.8|262.4|0
1638804000000|2021-12-06 15:20:00|266.19|263.79|266.08|263.68|267.6|265.2|265.01|262.61|0
1638804300000|2021-12-06 15:25:00|266.19|263.79|267.47|265.07|268.67|266.27|264.47|262.07|0
1638804600000|2021-12-06 15:30:00|267.15|264.75|268.22|265.82|269.3|266.9|266.07|263.67|0
1638804900000|2021-12-06 15:35:00|268.76|266.36|268.44|266.04|271.1|268.7|268.11|265.71|0
1638805200000|2021-12-06 15:40:00|268.22|265.82|271.8|269.4|272.34|269.94|266.6|264.2|0
1638805500000|2021-12-06 15:45:00|271.14|268.74|272.3|269.9|274.26|271.86|269.58|267.18|0
1638805800000|2021-12-06 15:50:00|272.08|269.68|272.19|269.79|274.8|272.4|271.54|269.14|0
1638806100000|2021-12-06 15:55:00|272.51|270.11|267.1|264.7|272.51|270.11|266.89|264.49|0
1638806400000|2021-12-06 16:00:00|267.21|264.81|269.36|266.96|270.23|267.83|266.57|264.17|0
1638806700000|2021-12-06 16:05:00|269.9|267.5|269.79|267.39|270.44|268.04|268.61|266.21|0
1638807000000|2021-12-06 16:10:00|269.25|266.85|273.26|270.86|273.59|271.19|268.07|265.67|0
1638807300000|2021-12-06 16:15:00|273.37|270.97|270.33|267.93|274.8|272.4|269.89|267.49|0
1638807600000|2021-12-06 16:20:00|270.54|268.14|270.97|268.57|272.61|270.21|270.44|268.04|0
1638807900000|2021-12-06 16:25:00|271.08|268.68|270.86|268.46|271.08|268.68|269.46|267.06|0
1638808200000|2021-12-06 16:30:00|270.76|268.36|269.45|267.05|272.88|270.48|268.38|265.98|0
1638808500000|2021-12-06 16:35:00|269.35|266.95|268.91|266.51|270.64|268.24|268.37|265.97|0
1638808800000|2021-12-06 16:40:00|269.24|266.84|267.51|265.11|270.21|267.81|267.51|265.11|0
1638809100000|2021-12-06 16:45:00|267.62|265.22|272.37|269.97|272.48|270.08|267.62|265.22|0
1638809400000|2021-12-06 16:50:00|272.05|269.65|270.96|268.56|272.7|270.3|270.2|267.8|0
1638809700000|2021-12-06 16:55:00|271.18|268.78|271.61|269.21|272.7|270.3|270.2|267.8|0
1638810000000|2021-12-06 17:00:00|271.28|268.88|269.76|267.36|271.61|269.21|269.11|266.71|0
1638810300000|2021-12-06 17:05:00|269.33|266.93|269.54|267.14|271.6|269.2|269.33|266.93|0
1638810600000|2021-12-06 17:10:00|269.44|267.04|270.02|267.62|270.24|267.84|266.85|264.45|0
1638810900000|2021-12-06 17:15:00|268.93|266.53|266.68|264.28|270.23|267.83|266.36|263.96|0
1638811200000|2021-12-06 17:20:00|266.78|264.38|266.57|264.17|267.53|265.13|265.71|263.31|0
1638811500000|2021-12-06 17:25:00|266.67|264.27|265.82|263.42|266.67|264.27|265.07|262.67|0
1638811800000|2021-12-06 17:30:00|265.6|263.2|264.75|262.35|266.35|263.95|264.43|262.03|0
1638812100000|2021-12-06 17:35:00|264.85|262.45|265.81|263.41|266.02|263.62|264.32|261.92|0
1638812400000|2021-12-06 17:40:00|265.7|263.3|266.34|263.94|267.2|264.8|264.96|262.56|0
1638812700000|2021-12-06 17:45:00|266.24|263.84|263.99|261.59|266.34|263.94|263.99|261.59|0
1638813000000|2021-12-06 17:50:00|264.1|261.7|263.78|261.38|264.84|262.44|263.78|261.38|0
1638813300000|2021-12-06 17:55:00|263.67|261.27|261.87|259.47|264.42|262.02|261.87|259.47|0
1638813600000|2021-12-06 18:00:00|261.13|258.73|260.71|258.31|263.24|260.84|260.6|258.2|0
1638813900000|2021-12-06 18:05:00|260.81|258.41|261.55|259.15|261.97|259.57|260.71|258.31|0
1638814200000|2021-12-06 18:10:00|261.44|259.04|262.81|260.41|262.81|260.41|260.81|258.41|0
1638814500000|2021-12-06 18:15:00|262.39|259.99|261.65|259.25|262.6|260.2|261.44|259.04|0
1638814800000|2021-12-06 18:20:00|261.75|259.35|261.86|259.46|263.13|260.73|261.65|259.25|0
1638815100000|2021-12-06 18:25:00|261.75|259.35|257.43|255.03|262.12|259.72|256.59|254.19|0
1638815400000|2021-12-06 18:30:00|257.32|254.92|258.05|255.65|258.26|255.86|257.22|254.82|0
1638815700000|2021-12-06 18:35:00|257.84|255.44|258.26|255.86|258.79|256.39|257.42|255.02|0
1638816000000|2021-12-06 18:40:00|258.16|255.76|257.84|255.44|258.68|256.28|256.9|254.5|0
1638816300000|2021-12-06 18:45:00|257.94|255.54|257.31|254.91|258.47|256.07|256.89|254.49|0
1638816600000|2021-12-06 18:50:00|257.21|254.81|257.2|254.8|258.04|255.64|257|254.6|0
1638816900000|2021-12-06 18:55:00|257.15|254.75|257.41|255.01|258.35|255.95|256.58|254.18|0
1638817200000|2021-12-06 19:00:00|257.36|254.96|255.48|253.08|257.52|255.12|254.33|251.93|0
1638817500000|2021-12-06 19:05:00|255.37|252.97|257.05|254.65|257.36|254.96|255.37|252.97|0
1638817800000|2021-12-06 19:10:00|256.99|254.59|255.99|253.59|256.99|254.59|255.16|252.76|0
1638818100000|2021-12-06 19:15:00|255.89|253.49|256.52|254.12|256.52|254.12|255.16|252.76|0
1638818400000|2021-12-06 19:20:00|256.62|254.22|256.51|254.11|257.14|254.74|255.99|253.59|0
1638818700000|2021-12-06 19:25:00|256.41|254.01|256.82|254.42|257.14|254.74|255.78|253.38|0
1638819000000|2021-12-06 19:30:00|256.72|254.32|256.72|254.32|256.93|254.53|255.67|253.27|0
1638819300000|2021-12-06 19:35:00|256.61|254.21|257.66|255.26|257.66|255.26|256.51|254.11|0
1638819600000|2021-12-06 19:40:00|257.55|255.15|260.72|258.32|260.72|258.32|257.24|254.84|0
1638819900000|2021-12-06 19:45:00|260.4|258|261.04|258.64|261.67|259.27|259.34|256.94|0
1638820200000|2021-12-06 19:50:00|261.14|258.74|261.78|259.38|262.31|259.91|261.14|258.74|0
1638820500000|2021-12-06 19:55:00|261.88|259.48|262.2|259.8|262.73|260.33|261.24|258.84|0
1638820800000|2021-12-06 20:00:00|262.41|260.01|263.59|261.19|263.69|261.29|260.39|257.99|0
1638821100000|2021-12-06 20:05:00|263.37|260.97|261.88|259.48|263.58|261.18|261.56|259.16|0
1638821400000|2021-12-06 20:10:00|262.19|259.79|261.23|258.83|263.15|260.75|261.02|258.62|0
1638821700000|2021-12-06 20:15:00|261.13|258.73|259.32|256.92|261.13|258.73|259.22|256.82|0
1638822000000|2021-12-06 20:20:00|259.54|257.14|261.23|258.83|261.44|259.04|259.22|256.82|0
1638822300000|2021-12-06 20:25:00|261.44|259.04|261.76|259.36|263.47|261.07|261.12|258.72|0
1638822600000|2021-12-06 20:30:00|261.86|259.46|261.76|259.36|263.68|261.28|260.59|258.19|0
1638822900000|2021-12-06 20:35:00|261.65|259.25|261.97|259.57|263.57|261.17|261.65|259.25|0
1638823200000|2021-12-06 20:40:00|262.39|259.99|260.9|258.5|263.46|261.06|260.37|257.97|0
1638823500000|2021-12-06 20:45:00|261.01|258.61|260.85|258.45|264.63|262.23|259.7|257.3|0
1638823800000|2021-12-06 20:50:00|260.9|258.5|258.24|255.84|261.75|259.35|257.82|255.42|0
1638824100000|2021-12-06 20:55:00|258.45|256.05|261.75|259.35|262.07|259.67|258.45|256.05|0
1638824400000|2021-12-06 21:00:00|261.32|258.92|261.96|259.56|262.39|259.99|261.21|258.81|0
1638824700000|2021-12-06 21:05:00|261.85|259.45|261.1|258.7|262.17|259.77|260.78|258.38|0
1638825000000|2021-12-06 21:10:00|261|258.6|261.48|259.08|261.53|259.13|260.78|258.38|0
1638825300000|2021-12-06 21:15:00|261.42|259.02|260.66|257.86|261.51|259.02|260.66|257.86|0
1638825600000|2021-12-06 21:20:00|260.71|257.91|261.19|258.39|261.19|258.39|260.23|257.43|0
1638825900000|2021-12-06 21:25:00|261.24|258.44|260.23|257.43|261.51|258.71|260.23|257.43|0
1638826200000|2021-12-06 21:30:00|260.33|257.53|260.22|257.42|260.44|257.64|259.8|257|0
1638826500000|2021-12-06 21:35:00|260.33|257.53|260.33|257.53|260.44|257.64|260.12|257.32|0
1638826800000|2021-12-06 21:40:00|260.43|257.63|260.22|257.42|260.43|257.63|259.69|256.89|0
1638827100000|2021-12-06 21:45:00|260.11|257.31|260|257.2|260.22|257.42|259.79|256.99|0
1638827400000|2021-12-06 21:50:00|260.11|257.31|260.11|257.31|260.11|257.31|259.89|257.09|0
1638827700000|2021-12-06 21:55:00|260|257.2|259.63|256.83|260.11|257.31|259.52|256.72|0
1638828000000|2021-12-06 22:00:00|259.61|256.81|259.78|256.98|259.86|257.06|259.61|256.81|0
1638828300000|2021-12-06 22:05:00|259.75|256.95|259.81|257.01|259.83|257.03|259.75|256.95|0
1638828600000|2021-12-06 22:10:00|259.83|257.03|259.78|256.98|259.83|257.03|259.74|256.94|0
1638828900000|2021-12-06 22:15:00|259.79|256.99|259.76|256.96|259.79|256.99|259.74|256.94|0
1638829200000|2021-12-06 22:20:00|259.74|256.94|259.99|257.19|259.99|257.19|259.74|256.94|0
1638829500000|2021-12-06 22:25:00|259.82|257.02|259.8|257|259.83|257.03|259.8|257|0
1638829800000|2021-12-06 22:30:00|259.99|257.19|259.72|256.92|259.99|257.19|259.72|256.92|0
1638830100000|2021-12-06 22:35:00|259.77|256.97|259.81|257.01|259.86|257.06|259.65|256.85|0
1638830400000|2021-12-06 22:40:00|259.79|256.99|259.96|257.16|260.01|257.21|259.79|256.99|0
1638830700000|2021-12-06 22:45:00|259.87|257.07|259.68|256.88|259.87|257.07|259.66|256.86|0
1638831000000|2021-12-06 22:50:00|259.66|256.86|259.74|256.94|259.83|257.03|259.66|256.86|0
1638831300000|2021-12-06 22:55:00|259.72|256.92|259.72|256.92|259.91|257.11|259.71|256.91|0
1638831600000|2021-12-06 23:00:00|259.81|257.01|259.22|256.42|259.86|257.06|258.69|255.89|0
1638831900000|2021-12-06 23:05:00|259.33|256.53|257.46|254.66|259.96|257.16|257.14|254.34|0
1638832200000|2021-12-06 23:10:00|257.25|254.45|258.63|255.83|258.63|255.83|257.2|254.4|0
1638832500000|2021-12-06 23:15:00|258.52|255.72|258.95|256.15|258.95|256.15|258.31|255.51|0
1638832800000|2021-12-06 23:20:00|259.05|256.25|258.73|255.93|259.05|256.25|258.73|255.93|0
1638833100000|2021-12-06 23:25:00|258.84|256.04|258.19|255.39|258.94|256.14|257.98|255.18|0
1638833400000|2021-12-06 23:30:00|258.09|255.29|258.51|255.71|259.05|256.25|257.87|255.07|0
1638833700000|2021-12-06 23:35:00|258.4|255.6|258.62|255.82|258.94|256.14|258.3|255.5|0
1638834000000|2021-12-06 23:40:00|258.61|255.81|257.92|255.12|258.67|255.87|257.87|255.07|0
1638834300000|2021-12-06 23:45:00|257.87|255.07|258.61|255.81|258.61|255.81|257.55|254.75|0
1638834600000|2021-12-06 23:50:00|258.56|255.76|258.61|255.81|258.93|256.13|258.08|255.28|0
1638834900000|2021-12-06 23:55:00|258.5|255.7|257.65|254.85|258.5|255.7|257.22|254.42|0
1638835200000|2021-12-07 00:00:00|257.33|254.53|258.55|255.75|258.71|255.91|257.11|254.31|0
1638835500000|2021-12-07 00:05:00|258.5|255.7|257.96|255.16|258.92|256.12|257.64|254.84|0
1638835800000|2021-12-07 00:10:00|258.02|255.22|258.7|255.9|258.92|256.12|257.64|254.84|0
1638836100000|2021-12-07 00:15:00|258.76|255.96|259.98|257.18|260.15|257.35|258.6|255.8|0
1638836400000|2021-12-07 00:20:00|259.93|257.13|259.98|257.18|259.98|257.18|259.23|256.43|0
1638836700000|2021-12-07 00:25:00|259.82|257.02|259.12|256.32|259.82|257.02|258.91|256.11|0
1638837000000|2021-12-07 00:30:00|259.23|256.43|258.91|256.11|259.76|256.96|258.91|256.11|0
1638837300000|2021-12-07 00:35:00|259.01|256.21|258.58|255.78|259.55|256.75|258.58|255.78|0
1638837600000|2021-12-07 00:40:00|258.69|255.89|258.26|255.46|259.01|256.21|257.89|255.09|0
1638837900000|2021-12-07 00:45:00|258.37|255.57|258.68|255.88|258.79|255.99|258.05|255.25|0
1638838200000|2021-12-07 00:50:00|258.63|255.83|258.79|255.99|258.79|255.99|258.04|255.24|0
1638838500000|2021-12-07 00:55:00|258.68|255.88|257.72|254.92|258.68|255.88|257.61|254.81|0
1638838800000|2021-12-07 01:00:00|257.61|254.81|255.81|253.01|257.93|255.13|255.33|252.53|0
1638839100000|2021-12-07 01:05:00|255.7|252.9|255.38|252.58|256.02|253.22|255.38|252.58|0
1638839400000|2021-12-07 01:10:00|255.33|252.53|254.43|251.63|255.49|252.69|254.11|251.31|0
1638839700000|2021-12-07 01:15:00|254.38|251.58|254.64|251.84|254.85|252.05|254.11|251.31|0
1638840000000|2021-12-07 01:20:00|254.74|251.94|254.53|251.73|254.85|252.05|254.11|251.31|0
1638840300000|2021-12-07 01:25:00|254.48|251.68|255.27|252.47|255.27|252.47|254.11|251.31|0
1638840600000|2021-12-07 01:30:00|255.05|252.25|255.79|252.99|256.22|253.42|255|252.2|0
1638840900000|2021-12-07 01:35:00|255.85|253.05|254.2|251.4|256.11|253.31|254.1|251.3|0
1638841200000|2021-12-07 01:40:00|254.31|251.51|253.89|251.09|254.73|251.93|253.1|250.3|0
1638841500000|2021-12-07 01:45:00|253.68|250.88|253.99|251.19|254.1|251.3|253.46|250.66|0
1638841800000|2021-12-07 01:50:00|254.09|251.29|254.41|251.61|254.73|251.93|253.88|251.08|0
1638842100000|2021-12-07 01:55:00|254.3|251.5|254.51|251.71|254.72|251.92|253.88|251.08|0
1638842400000|2021-12-07 02:00:00|254.67|251.87|254.46|251.66|255.04|252.24|254.4|251.6|0
1638842700000|2021-12-07 02:05:00|254.61|251.81|255.56|252.76|255.67|252.87|254.4|251.6|0
1638843000000|2021-12-07 02:10:00|255.62|252.82|256.62|253.82|257.04|254.24|255.56|252.76|0
1638843300000|2021-12-07 02:15:00|256.51|253.71|255.61|252.81|256.83|254.03|255.56|252.76|0
1638843600000|2021-12-07 02:20:00|255.66|252.86|255.13|252.33|255.87|253.07|255.13|252.33|0
1638843900000|2021-12-07 02:25:00|255.24|252.44|255.55|252.75|255.87|253.07|255.02|252.22|0
1638844200000|2021-12-07 02:30:00|255.66|252.86|256.5|253.7|256.71|253.91|255.66|252.86|0
1638844500000|2021-12-07 02:35:00|256.4|253.6|256.29|253.49|256.4|253.6|255.81|253.01|0
1638844800000|2021-12-07 02:40:00|256.34|253.54|255.65|252.85|256.34|253.54|255.65|252.85|0
1638845100000|2021-12-07 02:45:00|255.6|252.8|256.6|253.8|256.6|253.8|255.54|252.74|0
1638845400000|2021-12-07 02:50:00|256.55|253.75|256.92|254.12|257.34|254.54|256.49|253.69|0
1638845700000|2021-12-07 02:55:00|256.86|254.06|256.91|254.11|257.23|254.43|256.6|253.8|0
1638846000000|2021-12-07 03:00:00|257.07|254.27|256.86|254.06|257.23|254.43|256.59|253.79|0
1638846300000|2021-12-07 03:05:00|256.8|254|257.44|254.64|257.55|254.75|256.17|253.37|0
1638846600000|2021-12-07 03:10:00|257.33|254.53|256.48|253.68|257.55|254.75|256.48|253.68|0
1638846900000|2021-12-07 03:15:00|256.37|253.57|256.58|253.78|256.96|254.16|256.16|253.36|0
1638847200000|2021-12-07 03:20:00|256.69|253.89|255.95|253.15|256.69|253.89|255.84|253.04|0
1638847500000|2021-12-07 03:25:00|256|253.2|255.84|253.04|256|253.2|255.31|252.51|0
1638847800000|2021-12-07 03:30:00|255.73|252.93|255.62|252.82|255.73|252.93|255.09|252.29|0
1638848100000|2021-12-07 03:35:00|255.57|252.77|254.99|252.19|255.57|252.77|254.88|252.08|0
1638848400000|2021-12-07 03:40:00|254.88|252.08|253.57|250.77|254.99|252.19|253.47|250.67|0
1638848700000|2021-12-07 03:45:00|253.52|250.72|252.94|250.14|253.57|250.77|252.94|250.14|0
1638849000000|2021-12-07 03:50:00|252.89|250.09|253.04|250.24|253.2|250.4|252.83|250.03|0
1638849300000|2021-12-07 03:55:00|253.1|250.3|252.83|250.03|253.36|250.56|252.72|249.92|0
1638849600000|2021-12-07 04:00:00|252.78|249.98|252.19|249.39|253.04|250.24|252.19|249.39|0
1638849900000|2021-12-07 04:05:00|252.09|249.29|251.77|248.97|252.19|249.39|251.67|248.87|0
1638850200000|2021-12-07 04:10:00|251.72|248.92|250.41|247.61|251.72|248.92|250.3|247.5|0
1638850500000|2021-12-07 04:15:00|250.51|247.71|250.93|248.13|251.03|248.23|250.51|247.71|0
1638850800000|2021-12-07 04:20:00|250.88|248.08|250.72|247.92|251.03|248.23|250.61|247.81|0
1638851100000|2021-12-07 04:25:00|250.61|247.81|250.4|247.6|250.92|248.12|250.24|247.44|0
1638851400000|2021-12-07 04:30:00|250.29|247.49|250.4|247.6|250.4|247.6|250.08|247.28|0
1638851700000|2021-12-07 04:35:00|250.29|247.49|250.71|247.91|250.76|247.96|249.98|247.18|0
1638852000000|2021-12-07 04:40:00|250.81|248.01|250.29|247.49|250.92|248.12|250.18|247.38|0
1638852300000|2021-12-07 04:45:00|250.39|247.59|251.23|248.43|251.23|248.43|250.29|247.49|0
1638852600000|2021-12-07 04:50:00|251.44|248.64|251.33|248.53|251.54|248.74|251.17|248.37|0
1638852900000|2021-12-07 04:55:00|251.22|248.42|250.59|247.79|251.28|248.48|250.59|247.79|0
1638853200000|2021-12-07 05:00:00|250.49|247.69|250.8|248|251.11|248.31|250.49|247.69|0
1638853500000|2021-12-07 05:05:00|250.69|247.89|250.48|247.68|251.01|248.21|250.48|247.68|0
1638853800000|2021-12-07 05:10:00|250.38|247.58|249.49|246.69|250.38|247.58|249.33|246.53|0
1638854100000|2021-12-07 05:15:00|249.44|246.64|248.03|245.23|249.64|246.84|247.92|245.12|0
1638854400000|2021-12-07 05:20:00|248.13|245.33|248.13|245.33|248.24|245.44|247.82|245.02|0
1638854700000|2021-12-07 05:25:00|248.02|245.22|247.71|244.91|248.13|245.33|247.71|244.91|0
1638855000000|2021-12-07 05:30:00|247.76|244.96|248.12|245.32|248.12|245.32|247.61|244.81|0
1638855300000|2021-12-07 05:35:00|248.07|245.27|246.87|244.07|248.12|245.32|246.35|243.55|0
1638855600000|2021-12-07 05:40:00|246.98|244.18|246.25|243.45|247.18|244.38|246.14|243.34|0
1638855900000|2021-12-07 05:45:00|246.14|243.34|246.04|243.24|246.97|244.17|245.94|243.14|0
1638856200000|2021-12-07 05:50:00|245.93|243.13|245|242.2|246.04|243.24|244.9|242.1|0
1638856500000|2021-12-07 05:55:00|244.9|242.1|244.17|241.37|245.1|242.3|244.17|241.37|0
1638856800000|2021-12-07 06:00:00|244.28|241.48|245.62|242.82|245.93|243.13|244.17|241.37|0
1638857100000|2021-12-07 06:05:00|245.72|242.92|245.51|242.71|245.72|242.92|244.99|242.19|0
1638857400000|2021-12-07 06:10:00|245.61|242.81|245.2|242.4|245.72|242.92|244.84|242.04|0
1638857700000|2021-12-07 06:15:00|245.3|242.5|244.94|242.14|245.51|242.71|244.78|241.98|0
1638858000000|2021-12-07 06:20:00|244.99|242.19|244.78|241.98|245.14|242.34|244.37|241.57|0
1638858300000|2021-12-07 06:25:00|244.67|241.87|245.4|242.6|245.4|242.6|244.67|241.87|0
1638858600000|2021-12-07 06:30:00|245.35|242.55|245.08|242.28|245.4|242.6|244.88|242.08|0
1638858900000|2021-12-07 06:35:00|245.14|242.34|244.98|242.18|245.34|242.54|244.77|241.97|0
1638859200000|2021-12-07 06:40:00|244.87|242.07|244.87|242.07|244.98|242.18|244.36|241.56|0
1638859500000|2021-12-07 06:45:00|244.77|241.97|244.56|241.76|245.03|242.23|244.25|241.45|0
1638859800000|2021-12-07 06:50:00|244.66|241.86|243.79|240.99|244.76|241.96|243.53|240.73|0
1638860100000|2021-12-07 06:55:00|243.83|241.03|244.14|241.34|244.55|241.75|243.83|241.03|0
1638860400000|2021-12-07 07:00:00|244.04|241.24|243.01|240.21|244.45|241.65|242.55|239.75|0
1638860700000|2021-12-07 07:05:00|242.9|240.1|242.7|239.9|243.21|240.41|241.98|239.18|0
1638861000000|2021-12-07 07:10:00|242.75|239.95|243.16|240.36|243.41|240.61|242.7|239.9|0
1638861300000|2021-12-07 07:15:00|243.21|240.41|242.69|239.89|243.31|240.51|242.18|239.38|0
1638861600000|2021-12-07 07:20:00|242.64|239.84|243.1|240.3|243.2|240.4|242.28|239.48|0
1638861900000|2021-12-07 07:25:00|243|240.2|243.3|240.5|243.41|240.61|242.69|239.89|0
1638862200000|2021-12-07 07:30:00|243.51|240.71|243.61|240.81|243.71|240.91|242.48|239.68|0
1638862500000|2021-12-07 07:35:00|243.51|240.71|243.19|240.39|243.61|240.81|242.78|239.98|0
1638862800000|2021-12-07 07:40:00|243.09|240.29|243.4|240.6|243.4|240.6|242.78|239.98|0
1638863100000|2021-12-07 07:45:00|243.5|240.7|243.19|240.39|243.5|240.7|242.57|239.77|0
1638863400000|2021-12-07 07:50:00|243.09|240.29|241.34|238.54|243.19|240.39|241.09|238.29|0
1638863700000|2021-12-07 07:55:00|241.4|238.6|239.7|236.9|246.89|244.09|237.69|234.89|0
1638864000000|2021-12-07 08:00:00|239.65|236.85|239.8|237|240.82|238.02|239.19|236.39|0
1638864300000|2021-12-07 08:05:00|239.65|237.25|238.99|236.59|240.62|238.22|238.94|236.54|0
1638864600000|2021-12-07 08:10:00|239.09|236.69|236.56|234.16|239.09|236.69|236.35|233.95|0
1638864900000|2021-12-07 08:15:00|236.76|234.36|236.66|234.26|237.98|235.58|236.56|234.16|0
1638865200000|2021-12-07 08:20:00|236.55|234.15|236.65|234.25|237.16|234.76|236.05|233.65|0
1638865500000|2021-12-07 08:25:00|236.75|234.35|235.54|233.14|236.75|234.35|235.34|232.94|0
1638865800000|2021-12-07 08:30:00|235.44|233.04|235.03|232.63|236.34|233.94|235.03|232.63|0
1638866100000|2021-12-07 08:35:00|235.13|232.73|234.93|232.53|235.63|233.23|234.73|232.33|0
1638866400000|2021-12-07 08:40:00|234.83|232.43|234.32|231.92|235.33|232.93|234.22|231.82|0
1638866700000|2021-12-07 08:45:00|234.27|231.87|233.42|231.02|234.32|231.92|233.02|230.62|0
1638867000000|2021-12-07 08:50:00|233.32|230.92|234.02|231.62|234.02|231.62|232.91|230.51|0
1638867300000|2021-12-07 08:55:00|233.41|231.01|233.01|230.61|233.41|231.01|232.51|230.11|0
1638867600000|2021-12-07 09:00:00|232.91|230.51|232.61|230.21|233.21|230.81|232.01|229.61|0
1638867900000|2021-12-07 09:05:00|232.51|230.11|232.51|230.11|232.71|230.31|231.91|229.51|0
1638868200000|2021-12-07 09:10:00|232.56|230.16|232.16|229.76|232.9|230.5|231.91|229.51|0
1638868500000|2021-12-07 09:15:00|232.2|229.8|230.59|228.19|234.48|232.08|230.49|228.09|0
1638868800000|2021-12-07 09:20:00|230.69|228.29|229.79|227.39|230.69|228.29|229.59|227.19|0
1638869100000|2021-12-07 09:25:00|229.69|227.29|230.68|228.28|230.68|228.28|229.49|227.09|0
1638869400000|2021-12-07 09:30:00|230.78|228.38|232.28|229.88|232.28|229.88|230.48|228.08|0
1638869700000|2021-12-07 09:35:00|232.18|229.78|232.68|230.28|232.68|230.28|231.68|229.28|0
1638870000000|2021-12-07 09:40:00|232.58|230.18|231.47|229.07|232.78|230.38|231.27|228.87|0
1638870300000|2021-12-07 09:45:00|231.43|229.03|230.97|228.57|231.77|229.37|230.87|228.47|0
1638870600000|2021-12-07 09:50:00|230.93|228.53|231.17|228.77|231.47|229.07|230.73|228.33|0
1638870900000|2021-12-07 09:55:00|231.12|228.72|231.27|228.87|231.47|229.07|230.67|228.27|0
1638871200000|2021-12-07 10:00:00|231.17|228.77|230.17|227.77|231.37|228.97|229.87|227.47|0
1638871500000|2021-12-07 10:05:00|230.27|227.87|230.27|227.87|230.96|228.56|230.17|227.77|0
1638871800000|2021-12-07 10:10:00|230.56|228.16|229.37|226.97|230.56|228.16|229.37|226.97|0
1638872100000|2021-12-07 10:15:00|229.27|226.87|228.97|226.57|229.47|227.07|228.77|226.37|0
1638872400000|2021-12-07 10:20:00|229.07|226.67|229.56|227.16|229.56|227.16|228.77|226.37|0
1638872700000|2021-12-07 10:25:00|229.26|226.86|229.06|226.66|229.26|226.86|228.77|226.37|0
1638873000000|2021-12-07 10:30:00|229.21|226.81|229.46|227.06|229.66|227.26|229.06|226.66|0
1638873300000|2021-12-07 10:35:00|229.56|227.16|229.16|226.76|229.65|227.25|229.16|226.76|0
1638873600000|2021-12-07 10:40:00|229.26|226.86|228.86|226.46|229.26|226.86|228.66|226.26|0
1638873900000|2021-12-07 10:45:00|228.76|226.36|228.85|226.45|228.96|226.56|228.66|226.26|0
1638874200000|2021-12-07 10:50:00|228.81|226.41|227.17|224.77|228.85|226.45|225.7|223.3|0
1638874500000|2021-12-07 10:55:00|227.27|224.87|226.37|223.97|228.81|226.41|226.07|223.67|0
1638874800000|2021-12-07 11:00:00|226.47|224.07|227.31|224.91|227.71|225.31|226.17|223.77|0
1638875100000|2021-12-07 11:05:00|227.36|224.96|227.21|224.81|227.61|225.21|226.92|224.52|0
1638875400000|2021-12-07 11:10:00|227.31|224.91|228.1|225.7|228.29|225.89|226.91|224.51|0
1638875700000|2021-12-07 11:15:00|228|225.6|227.4|225|228|225.6|227.3|224.9|0
1638876000000|2021-12-07 11:20:00|227.5|225.1|227.89|225.49|227.99|225.59|227.5|225.1|0
1638876300000|2021-12-07 11:25:00|228.29|225.89|228.09|225.69|228.78|226.38|227.59|225.19|0
1638876600000|2021-12-07 11:30:00|228.14|225.74|227.79|225.39|228.19|225.79|227.2|224.8|0
1638876900000|2021-12-07 11:35:00|227.89|225.49|227.19|224.79|227.89|225.49|227.1|224.7|0
1638877200000|2021-12-07 11:40:00|227.29|224.89|226.6|224.2|227.39|224.99|226.41|224.01|0
1638877500000|2021-12-07 11:45:00|226.55|224.15|227.29|224.89|227.49|225.09|226.55|224.15|0
1638877800000|2021-12-07 11:50:00|227.19|224.79|227.38|224.98|227.48|225.08|226.89|224.49|0
1638878100000|2021-12-07 11:55:00|227.34|224.94|227.38|224.98|227.58|225.18|226.89|224.49|0
1638878400000|2021-12-07 12:00:00|227.68|225.28|228.81|226.41|228.96|226.56|227.18|224.78|0
1638878700000|2021-12-07 12:05:00|228.86|226.46|228.27|225.87|229.46|227.06|227.97|225.57|0
1638879000000|2021-12-07 12:10:00|228.17|225.77|228.36|225.96|228.66|226.26|227.67|225.27|0
1638879300000|2021-12-07 12:15:00|228.31|225.91|228.16|225.76|228.46|226.06|227.77|225.37|0
1638879600000|2021-12-07 12:20:00|228.26|225.86|227.76|225.36|228.26|225.86|227.57|225.17|0
1638879900000|2021-12-07 12:25:00|227.86|225.46|228.25|225.85|228.35|225.95|227.76|225.36|0
1638880200000|2021-12-07 12:30:00|228.35|225.95|228.25|225.85|228.75|226.35|227.96|225.56|0
1638880500000|2021-12-07 12:35:00|228.35|225.95|228.35|225.95|228.45|226.05|227.76|225.36|0
1638880800000|2021-12-07 12:40:00|228.45|226.05|228.25|225.85|228.64|226.24|228.15|225.75|0
1638881100000|2021-12-07 12:45:00|228.15|225.75|228.24|225.84|228.35|225.95|228.05|225.65|0
1638881400000|2021-12-07 12:50:00|228.15|225.75|227.65|225.25|228.24|225.84|227.55|225.15|0
1638881700000|2021-12-07 12:55:00|227.75|225.35|227.94|225.54|228.34|225.94|227.65|225.25|0
1638882000000|2021-12-07 13:00:00|227.84|225.44|228.34|225.94|228.53|226.13|227.45|225.05|0
1638882300000|2021-12-07 13:05:00|228.43|226.03|228.33|225.93|228.73|226.33|228.04|225.64|0
1638882600000|2021-12-07 13:10:00|228.43|226.03|227.64|225.24|228.43|226.03|227.64|225.24|0
1638882900000|2021-12-07 13:15:00|227.74|225.34|227.73|225.33|228.03|225.63|227.54|225.14|0
1638883200000|2021-12-07 13:20:00|227.79|225.39|227.93|225.53|228.03|225.63|227.73|225.33|0
1638883500000|2021-12-07 13:25:00|227.83|225.43|227.43|225.03|227.93|225.53|226.94|224.54|0
1638883800000|2021-12-07 13:30:00|227.53|225.13|227.63|225.23|228.02|225.62|227.14|224.74|0
1638884100000|2021-12-07 13:35:00|227.73|225.33|226.94|224.54|227.73|225.33|226.45|224.05|0
1638884400000|2021-12-07 13:40:00|226.84|224.44|227.43|225.03|227.53|225.13|226.84|224.44|0
1638884700000|2021-12-07 13:45:00|227.33|224.93|227.23|224.83|227.72|225.32|227.13|224.73|0
1638885000000|2021-12-07 13:50:00|227.32|224.92|228.41|226.01|228.61|226.21|227.32|224.92|0
1638885300000|2021-12-07 13:55:00|228.51|226.11|229.1|226.7|229.2|226.8|228.31|225.91|0
1638885600000|2021-12-07 14:00:00|229.2|226.8|228.7|226.3|229.4|227|228.5|226.1|0
1638885900000|2021-12-07 14:05:00|228.6|226.2|228.85|226.45|228.9|226.5|228.6|226.2|0
1638886200000|2021-12-07 14:10:00|228.9|226.5|229.79|227.39|229.99|227.59|228.9|226.5|0
1638886500000|2021-12-07 14:15:00|229.74|227.34|230.58|228.18|230.78|228.38|229.59|227.19|0
1638886800000|2021-12-07 14:20:00|230.68|228.28|229.88|227.48|230.88|228.48|229.39|226.99|0
1638887100000|2021-12-07 14:25:00|229.78|227.38|228.89|226.49|229.78|227.38|228.49|226.09|0
1638887400000|2021-12-07 14:30:00|228.29|225.89|227.2|224.8|228.79|226.39|225.24|222.84|0
1638887700000|2021-12-07 14:35:00|226.71|224.31|226.31|223.91|226.91|224.51|224.36|221.96|0
1638888000000|2021-12-07 14:40:00|226.22|223.82|223.28|220.88|226.71|224.31|223.18|220.78|0
1638888300000|2021-12-07 14:45:00|222.89|220.49|221.34|218.94|222.89|220.49|221.15|218.75|0
1638888600000|2021-12-07 14:50:00|220.95|218.55|219.7|217.3|221.92|219.52|219.03|216.63|0
1638888900000|2021-12-07 14:55:00|219.89|217.49|217.19|214.79|222.88|220.48|217.19|214.79|0
1638889200000|2021-12-07 15:00:00|216.81|214.41|217.95|215.55|218.05|215.65|216.33|213.93|0
1638889500000|2021-12-07 15:05:00|217.47|215.07|216.33|213.93|218.05|215.65|216.33|213.93|0
1638889800000|2021-12-07 15:10:00|216.14|213.74|214.33|211.93|216.52|214.12|214.24|211.84|0
1638890100000|2021-12-07 15:15:00|214.24|211.84|216.37|213.97|216.37|213.97|213.86|211.46|0
1638890400000|2021-12-07 15:20:00|216.18|213.78|213.36|210.96|216.18|213.78|211.75|209.35|0
1638890700000|2021-12-07 15:25:00|213.08|210.68|213.93|211.53|213.93|211.53|212.51|210.11|0
1638891000000|2021-12-07 15:30:00|214.12|211.72|212.79|210.39|214.12|211.72|212.69|210.29|0
1638891300000|2021-12-07 15:35:00|212.88|210.48|212.41|210.01|213.07|210.67|212.03|209.63|0
1638891600000|2021-12-07 15:40:00|212.5|210.1|210.8|208.4|212.59|210.19|210.71|208.31|0
1638891900000|2021-12-07 15:45:00|210.9|208.5|210.8|208.4|211.46|209.06|210.33|207.93|0
1638892200000|2021-12-07 15:50:00|210.71|208.31|210.52|208.12|211.08|208.68|209.49|207.09|0
1638892500000|2021-12-07 15:55:00|210.42|208.02|210.38|207.98|211.08|208.68|210.14|207.74|0
1638892800000|2021-12-07 16:00:00|210.33|207.93|209.3|206.9|210.33|207.93|208.92|206.52|0
1638893100000|2021-12-07 16:05:00|209.2|206.8|209.2|206.8|209.67|207.27|209.02|206.62|0
1638893400000|2021-12-07 16:10:00|209.11|206.71|211.45|209.05|211.54|209.14|209.11|206.71|0
1638893700000|2021-12-07 16:15:00|211.54|209.14|210.79|208.39|211.82|209.42|210.5|208.1|0
1638894000000|2021-12-07 16:20:00|210.69|208.29|211.44|209.04|211.91|209.51|210.6|208.2|0
1638894300000|2021-12-07 16:25:00|211.53|209.13|210.97|208.57|211.82|209.42|210.88|208.48|0
1638894600000|2021-12-07 16:30:00|211.06|208.66|210.68|208.28|212|209.6|210.4|208|0
1638894900000|2021-12-07 16:35:00|210.78|208.38|210.21|207.81|210.97|208.57|209.93|207.53|0
1638895200000|2021-12-07 16:40:00|210.12|207.72|210.77|208.37|210.96|208.56|209.84|207.44|0
1638895500000|2021-12-07 16:45:00|210.87|208.47|211.71|209.31|211.81|209.41|210.59|208.19|0
1638895800000|2021-12-07 16:50:00|211.62|209.22|211.43|209.03|211.71|209.31|210.77|208.37|0
1638896100000|2021-12-07 16:55:00|211.52|209.12|211.71|209.31|211.71|209.31|210.95|208.55|0
1638896400000|2021-12-07 17:00:00|211.61|209.21|211.19|208.79|211.71|209.31|211.14|208.74|0
1638896700000|2021-12-07 17:05:00|211.14|208.74|211.42|209.02|211.8|209.4|210.48|208.08|0
1638897000000|2021-12-07 17:10:00|211.32|208.92|210.85|208.45|211.32|208.92|210.66|208.26|0
1638897300000|2021-12-07 17:15:00|210.76|208.36|211.98|209.58|212.26|209.86|210.57|208.17|0
1638897600000|2021-12-07 17:20:00|212.07|209.67|211.6|209.2|212.17|209.77|211.32|208.92|0
1638897900000|2021-12-07 17:25:00|211.69|209.29|211.6|209.2|211.88|209.48|211.13|208.73|0
1638898200000|2021-12-07 17:30:00|211.5|209.1|211.03|208.63|211.69|209.29|210.94|208.54|0
1638898500000|2021-12-07 17:35:00|211.12|208.72|210.75|208.35|211.22|208.82|210.75|208.35|0
1638898800000|2021-12-07 17:40:00|210.84|208.44|211.21|208.81|211.31|208.91|210.74|208.34|0
1638899100000|2021-12-07 17:45:00|211.31|208.91|210.83|208.43|211.31|208.91|210.74|208.34|0
1638899400000|2021-12-07 17:50:00|210.93|208.53|210.64|208.24|210.93|208.53|210.27|207.87|0
1638899700000|2021-12-07 17:55:00|210.55|208.15|207.23|204.83|210.55|208.15|207.23|204.83|0
1638900000000|2021-12-07 18:00:00|207.32|204.92|206.78|204.38|207.51|205.11|206.13|203.73|0
1638900300000|2021-12-07 18:05:00|206.69|204.29|207.81|205.41|207.91|205.51|206.41|204.01|0
1638900600000|2021-12-07 18:10:00|207.72|205.32|208.56|206.16|208.94|206.54|207.72|205.32|0
1638900900000|2021-12-07 18:15:00|208.47|206.07|207.15|204.75|208.47|206.07|207.15|204.75|0
1638901200000|2021-12-07 18:20:00|207.24|204.84|208.62|206.22|208.62|206.22|206.87|204.47|0
1638901500000|2021-12-07 18:25:00|208.72|206.32|208.71|206.31|209|206.6|208.34|205.94|0
1638901800000|2021-12-07 18:30:00|208.53|206.13|208.43|206.03|209.09|206.69|208.34|205.94|0
1638902100000|2021-12-07 18:35:00|208.34|205.94|208.33|205.93|208.9|206.5|208.24|205.84|0
1638902400000|2021-12-07 18:40:00|208.43|206.03|207.86|205.46|208.61|206.21|207.58|205.18|0
1638902700000|2021-12-07 18:45:00|207.96|205.56|207.58|205.18|208.05|205.65|207.58|205.18|0
1638903000000|2021-12-07 18:50:00|207.67|205.27|207.39|204.99|207.77|205.37|206.64|204.24|0
1638903300000|2021-12-07 18:55:00|207.48|205.08|207.67|205.27|207.95|205.55|207.39|204.99|0
1638903600000|2021-12-07 19:00:00|207.76|205.36|208.41|206.01|209.07|206.67|207.76|205.36|0
1638903900000|2021-12-07 19:05:00|208.51|206.11|208.41|206.01|208.7|206.3|208.32|205.92|0
1638904200000|2021-12-07 19:10:00|208.51|206.11|208.5|206.1|208.79|206.39|208.04|205.64|0
1638904500000|2021-12-07 19:15:00|208.6|206.2|208.6|206.2|208.78|206.38|208.32|205.92|0
1638904800000|2021-12-07 19:20:00|208.69|206.29|208.5|206.1|208.97|206.57|208.41|206.01|0
1638905100000|2021-12-07 19:25:00|208.59|206.19|208.31|205.91|208.59|206.19|207.56|205.16|0
1638905400000|2021-12-07 19:30:00|208.5|206.1|208.87|206.47|208.87|206.47|208.31|205.91|0
1638905700000|2021-12-07 19:35:00|208.68|206.28|209.62|207.22|210.19|207.79|208.59|206.19|0
1638906000000|2021-12-07 19:40:00|209.53|207.13|208.77|206.37|209.71|207.31|208.68|206.28|0
1638906300000|2021-12-07 19:45:00|208.68|206.28|208.86|206.46|209.71|207.31|208.39|205.99|0
1638906600000|2021-12-07 19:50:00|209.05|206.65|208.3|205.9|209.24|206.84|208.11|205.71|0
1638906900000|2021-12-07 19:55:00|208.39|205.99|208.86|206.46|209.33|206.93|207.92|205.52|0
1638907200000|2021-12-07 20:00:00|209.04|206.64|208.38|205.98|209.51|207.11|208.2|205.8|0
1638907500000|2021-12-07 20:05:00|208.29|205.89|208.76|206.36|208.95|206.55|207.54|205.14|0
1638907800000|2021-12-07 20:10:00|208.66|206.26|211.17|208.77|211.55|209.15|208.66|206.26|0
1638908100000|2021-12-07 20:15:00|211.08|208.68|211.12|208.72|211.17|208.77|210.32|207.92|0
1638908400000|2021-12-07 20:20:00|211.17|208.77|212.96|210.56|212.96|210.56|210.7|208.3|0
1638908700000|2021-12-07 20:25:00|212.87|210.47|213.44|211.04|213.44|211.04|212.39|209.99|0
1638909000000|2021-12-07 20:30:00|213.53|211.13|215.01|212.61|215.29|212.89|212.58|210.18|0
1638909300000|2021-12-07 20:35:00|215.1|212.7|216.44|214.04|216.54|214.14|214.82|212.42|0
1638909600000|2021-12-07 20:40:00|216.34|213.94|216.05|213.65|216.63|214.23|214.81|212.41|0
1638909900000|2021-12-07 20:45:00|216.15|213.75|216.62|214.22|217.49|215.09|215.67|213.27|0
1638910200000|2021-12-07 20:50:00|216.72|214.32|215.57|213.17|219.51|217.11|215.38|212.98|0
1638910500000|2021-12-07 20:55:00|215.67|213.27|210.25|207.85|216.14|213.74|209.5|207.1|0
1638910800000|2021-12-07 21:00:00|209.78|207.38|208.93|206.53|209.78|207.38|207.72|205.32|0
1638911100000|2021-12-07 21:05:00|208.84|206.44|207.34|204.94|208.84|206.44|206.97|204.57|0
1638911400000|2021-12-07 21:10:00|207.53|205.13|207.43|205.03|207.99|205.59|207.06|204.66|0
1638911700000|2021-12-07 21:15:00|207.91|205.11|204.77|201.97|208|205.2|204.4|201.6|0
1638912000000|2021-12-07 21:20:00|204.86|202.06|205.13|202.33|205.41|202.61|204.77|201.97|0
1638912300000|2021-12-07 21:25:00|205.04|202.24|205.13|202.33|205.13|202.33|204.76|201.96|0
1638912600000|2021-12-07 21:30:00|205.04|202.24|204.67|201.87|205.13|202.33|204.39|201.59|0
1638912900000|2021-12-07 21:35:00|204.57|201.77|204.94|202.14|204.94|202.14|204.57|201.77|0
1638913200000|2021-12-07 21:40:00|204.85|202.05|204.2|201.4|204.85|202.05|204.2|201.4|0
1638913500000|2021-12-07 21:45:00|204.29|201.49|204.75|201.95|204.75|201.95|204.2|201.4|0
1638913800000|2021-12-07 21:50:00|204.84|202.04|204.75|201.95|204.84|202.04|204.47|201.67|0
1638914100000|2021-12-07 21:55:00|204.84|202.04|204.98|202.18|204.98|202.18|204.65|201.85|0
1638914400000|2021-12-07 22:00:00|204.89|202.09|204.89|202.09|204.89|202.09|204.79|201.99|0
1638914700000|2021-12-07 22:05:00|204.85|202.05|204.85|202.05|204.88|202.08|204.78|201.98|0
1638915000000|2021-12-07 22:10:00|204.86|202.06|204.78|201.98|204.86|202.06|204.78|201.98|0
1638915300000|2021-12-07 22:15:00|204.79|201.99|204.83|202.03|204.86|202.06|204.79|201.99|0
1638915600000|2021-12-07 22:20:00|204.87|202.07|204.61|201.81|204.87|202.07|204.48|201.68|0
1638915900000|2021-12-07 22:25:00|204.43|201.63|204.55|201.75|204.7|201.9|204.43|201.63|0
1638916200000|2021-12-07 22:30:00|204.54|201.74|204.57|201.77|204.76|201.96|204.54|201.74|0
1638916500000|2021-12-07 22:35:00|204.55|201.75|204.7|201.9|204.7|201.9|204.54|201.74|0
1638916800000|2021-12-07 22:40:00|204.73|201.93|204.79|201.99|204.79|201.99|204.68|201.88|0
1638917100000|2021-12-07 22:45:00|204.78|201.98|204.75|201.95|204.78|201.98|204.6|201.8|0
1638917400000|2021-12-07 22:50:00|204.73|201.93|204.46|201.66|204.73|201.93|204.33|201.53|0
1638917700000|2021-12-07 22:55:00|204.45|201.65|204.54|201.74|204.58|201.78|204.38|201.58|0
1638918000000|2021-12-07 23:00:00|204.67|201.87|206.67|203.87|206.9|204.1|204.3|201.5|0
1638918300000|2021-12-07 23:05:00|206.76|203.96|207.13|204.33|207.18|204.38|206.57|203.77|0
1638918600000|2021-12-07 23:10:00|207.04|204.24|207.13|204.33|207.69|204.89|206.99|204.19|0
1638918900000|2021-12-07 23:15:00|207.22|204.42|206.84|204.04|207.22|204.42|206.75|203.95|0
1638919200000|2021-12-07 23:20:00|206.94|204.14|206.94|204.14|207.5|204.7|206.7|203.9|0
1638919500000|2021-12-07 23:25:00|207.03|204.23|207.4|204.6|207.59|204.79|207.03|204.23|0
1638919800000|2021-12-07 23:30:00|207.31|204.51|207.4|204.6|207.49|204.69|207.21|204.41|0
1638920100000|2021-12-07 23:35:00|207.45|204.65|206.88|204.08|207.49|204.69|206.65|203.85|0
1638920400000|2021-12-07 23:40:00|206.83|204.03|206.93|204.13|207.16|204.36|206.65|203.85|0
1638920700000|2021-12-07 23:45:00|207.11|204.31|206.74|203.94|207.21|204.41|206.18|203.38|0
1638921000000|2021-12-07 23:50:00|206.79|203.99|206.55|203.75|206.92|204.12|206.46|203.66|0
1638921300000|2021-12-07 23:55:00|206.6|203.8|206.92|204.12|207.29|204.49|206.36|203.56|0
1638921600000|2021-12-08 00:00:00|207.01|204.21|207.38|204.58|207.76|204.96|206.92|204.12|0
1638921900000|2021-12-08 00:05:00|207.34|204.54|207.85|205.05|208.23|205.43|207.34|204.54|0
1638922200000|2021-12-08 00:10:00|207.94|205.14|208.32|205.52|208.6|205.8|207.85|205.05|0
1638922500000|2021-12-08 00:15:00|208.41|205.61|208.55|205.75|208.88|206.08|208.13|205.33|0
1638922800000|2021-12-08 00:20:00|208.5|205.7|209.02|206.22|209.25|206.45|208.31|205.51|0
1638923100000|2021-12-08 00:25:00|208.97|206.17|207.56|204.76|208.97|206.17|207.56|204.76|0
1638923400000|2021-12-08 00:30:00|207.51|204.71|206.48|203.68|207.51|204.71|206.43|203.63|0
1638923700000|2021-12-08 00:35:00|206.53|203.73|206.9|204.1|206.99|204.19|206.43|203.63|0
1638924000000|2021-12-08 00:40:00|206.8|204|205.87|203.07|206.9|204.1|205.83|203.03|0
1638924300000|2021-12-08 00:45:00|205.96|203.16|205.78|202.98|206.06|203.26|205.4|202.6|0
1638924600000|2021-12-08 00:50:00|205.73|202.93|205.03|202.23|205.73|202.93|205.03|202.23|0
1638924900000|2021-12-08 00:55:00|205.12|202.32|203.09|200.29|205.12|202.32|203.09|200.29|0
1638925200000|2021-12-08 01:00:00|202.81|200.01|204.28|201.48|204.38|201.58|202.81|200.01|0
1638925500000|2021-12-08 01:05:00|204.19|201.39|204.74|201.94|205.3|202.5|204.19|201.39|0
1638925800000|2021-12-08 01:10:00|204.84|202.04|204.42|201.62|204.98|202.18|204.19|201.39|0
1638926100000|2021-12-08 01:15:00|204.37|201.57|204.55|201.75|204.74|201.94|204.18|201.38|0
1638926400000|2021-12-08 01:20:00|204.65|201.85|205.29|202.49|205.57|202.77|204.65|201.85|0
1638926700000|2021-12-08 01:25:00|205.48|202.68|205.06|202.26|205.48|202.68|204.83|202.03|0
1638927000000|2021-12-08 01:30:00|205.11|202.31|205.94|203.14|206.41|203.61|204.83|202.03|0
1638927300000|2021-12-08 01:35:00|205.85|203.05|205.66|202.86|205.85|203.05|205.01|202.21|0
1638927600000|2021-12-08 01:40:00|205.61|202.81|205.19|202.39|205.66|202.86|204.64|201.84|0
1638927900000|2021-12-08 01:45:00|205.1|202.3|205.56|202.76|205.65|202.85|205|202.2|0
1638928200000|2021-12-08 01:50:00|205.47|202.67|205.19|202.39|205.47|202.67|204.72|201.92|0
1638928500000|2021-12-08 01:55:00|205.05|202.25|204.9|202.1|205.09|202.29|204.72|201.92|0
1638928800000|2021-12-08 02:00:00|204.81|202.01|203.88|201.08|205|202.2|203.79|200.99|0
1638929100000|2021-12-08 02:05:00|203.93|201.13|204.16|201.36|204.25|201.45|203.79|200.99|0
1638929400000|2021-12-08 02:10:00|204.11|201.31|203.56|200.76|204.25|201.45|203.42|200.62|0
1638929700000|2021-12-08 02:15:00|203.51|200.71|202.22|199.42|203.6|200.8|201.31|198.51|0
1638930000000|2021-12-08 02:20:00|202.04|199.24|202.95|200.15|202.95|200.15|202.04|199.24|0
1638930300000|2021-12-08 02:25:00|203.04|200.24|203.13|200.33|203.41|200.61|202.95|200.15|0
1638930600000|2021-12-08 02:30:00|203.23|200.43|202.9|200.1|204.06|201.26|202.76|199.96|0
1638930900000|2021-12-08 02:35:00|202.95|200.15|202.63|199.83|202.95|200.15|202.49|199.69|0
1638931200000|2021-12-08 02:40:00|202.53|199.73|202.48|199.68|203.31|200.51|202.39|199.59|0
1638931500000|2021-12-08 02:45:00|202.3|199.5|202.07|199.27|202.48|199.68|201.47|198.67|0
1638931800000|2021-12-08 02:50:00|201.98|199.18|202.48|199.68|202.57|199.77|201.75|198.95|0
1638932100000|2021-12-08 02:55:00|202.53|199.73|202.43|199.63|202.75|199.95|202.2|199.4|0
1638932400000|2021-12-08 03:00:00|202.38|199.58|202.57|199.77|203.12|200.32|202.38|199.58|0
1638932700000|2021-12-08 03:05:00|202.66|199.86|202.56|199.76|203.02|200.22|202.56|199.76|0
1638933000000|2021-12-08 03:10:00|202.65|199.85|202.61|199.81|202.93|200.13|202.47|199.67|0
1638933300000|2021-12-08 03:15:00|202.65|199.85|202.47|199.67|202.65|199.85|201.83|199.03|0
1638933600000|2021-12-08 03:20:00|202.56|199.76|202.46|199.66|202.92|200.12|202.46|199.66|0
1638933900000|2021-12-08 03:25:00|202.65|199.85|202.83|200.03|202.92|200.12|202.19|199.39|0
1638934200000|2021-12-08 03:30:00|202.92|200.12|201.96|199.16|202.92|200.12|201.86|199.06|0
1638934500000|2021-12-08 03:35:00|201.91|199.11|201.54|198.74|202.27|199.47|201.45|198.65|0
1638934800000|2021-12-08 03:40:00|201.49|198.69|201.49|198.69|201.54|198.74|200.95|198.15|0
1638935100000|2021-12-08 03:45:00|201.54|198.74|201.9|199.1|201.99|199.19|201.4|198.6|0
1638935400000|2021-12-08 03:50:00|201.81|199.01|201.53|198.73|201.9|199.1|201.44|198.64|0
1638935700000|2021-12-08 03:55:00|201.58|198.78|201.85|199.05|201.99|199.19|201.53|198.73|0
1638936000000|2021-12-08 04:00:00|201.9|199.1|201.76|198.96|201.9|199.1|201.53|198.73|0
1638936300000|2021-12-08 04:05:00|201.8|199|201.71|198.91|201.85|199.05|201.43|198.63|0
1638936600000|2021-12-08 04:10:00|201.75|198.95|201.43|198.63|201.89|199.09|201.25|198.45|0
1638936900000|2021-12-08 04:15:00|201.39|198.59|201.43|198.63|201.43|198.63|201.15|198.35|0
1638937200000|2021-12-08 04:20:00|201.52|198.72|201.33|198.53|201.52|198.72|201.15|198.35|0
1638937500000|2021-12-08 04:25:00|201.24|198.44|201.33|198.53|201.42|198.62|201.15|198.35|0
1638937800000|2021-12-08 04:30:00|201.29|198.49|201.33|198.53|201.42|198.62|201.15|198.35|0
1638938100000|2021-12-08 04:35:00|201.24|198.44|201.78|198.98|201.88|199.08|201.24|198.44|0
1638938400000|2021-12-08 04:40:00|201.88|199.08|201.87|199.07|202.24|199.44|201.78|198.98|0
1638938700000|2021-12-08 04:45:00|201.78|198.98|202.24|199.44|202.29|199.49|201.78|198.98|0
1638939000000|2021-12-08 04:50:00|202.15|199.35|202.79|199.99|202.79|199.99|202.14|199.34|0
1638939300000|2021-12-08 04:55:00|202.74|199.94|202.14|199.34|202.88|200.08|201.96|199.16|0
1638939600000|2021-12-08 05:00:00|202.1|199.3|202.23|199.43|202.32|199.52|201.68|198.88|0
1638939900000|2021-12-08 05:05:00|202.28|199.48|202.96|200.16|203.15|200.35|202.23|199.43|0
1638940200000|2021-12-08 05:10:00|202.78|199.98|203.14|200.34|203.51|200.71|202.78|199.98|0
1638940500000|2021-12-08 05:15:00|203.1|200.3|203.33|200.53|203.42|200.62|202.96|200.16|0
1638940800000|2021-12-08 05:20:00|203.23|200.43|203.42|200.62|203.51|200.71|203.05|200.25|0
1638941100000|2021-12-08 05:25:00|203.37|200.57|202.77|199.97|203.42|200.62|202.68|199.88|0
1638941400000|2021-12-08 05:30:00|202.86|200.06|203.55|200.75|203.78|200.98|202.86|200.06|0
1638941700000|2021-12-08 05:35:00|203.5|200.7|203.22|200.42|203.6|200.8|203.13|200.33|0
1638942000000|2021-12-08 05:40:00|203.27|200.47|203.41|200.61|203.5|200.7|203.13|200.33|0
1638942300000|2021-12-08 05:45:00|203.5|200.7|203.5|200.7|203.77|200.97|203.41|200.61|0
1638942600000|2021-12-08 05:50:00|203.54|200.74|203.12|200.32|203.54|200.74|203.03|200.23|0
1638942900000|2021-12-08 05:55:00|203.03|200.23|201.65|198.85|203.08|200.28|201.56|198.76|0
1638943200000|2021-12-08 06:00:00|201.74|198.94|202.06|199.26|202.57|199.77|201.47|198.67|0
1638943500000|2021-12-08 06:05:00|202.16|199.36|202.25|199.45|202.47|199.67|202.02|199.22|0
1638943800000|2021-12-08 06:10:00|202.2|199.4|202.98|200.18|203.02|200.22|202.11|199.31|0
1638944100000|2021-12-08 06:15:00|202.93|200.13|202.61|199.81|202.93|200.13|202.47|199.67|0
1638944400000|2021-12-08 06:20:00|202.65|199.85|203.02|200.22|203.02|200.22|202.19|199.39|0
1638944700000|2021-12-08 06:25:00|202.83|200.03|202.28|199.48|202.97|200.17|202.28|199.48|0
1638945000000|2021-12-08 06:30:00|202.37|199.57|202.46|199.66|202.74|199.94|202.14|199.34|0
1638945300000|2021-12-08 06:35:00|202.55|199.75|203.29|200.49|203.29|200.49|202.55|199.75|0
1638945600000|2021-12-08 06:40:00|203.33|200.53|203.38|200.58|203.56|200.76|203.1|200.3|0
1638945900000|2021-12-08 06:45:00|203.42|200.62|203.1|200.3|203.56|200.76|203.01|200.21|0
1638946200000|2021-12-08 06:50:00|203.14|200.34|203.37|200.57|203.46|200.66|202.82|200.02|0
1638946500000|2021-12-08 06:55:00|203.28|200.48|203.18|200.38|203.46|200.66|203|200.2|0
1638946800000|2021-12-08 07:00:00|203.32|200.52|203.78|200.98|203.83|201.03|202.59|199.79|0
1638947100000|2021-12-08 07:05:00|203.73|200.93|204.84|202.04|204.89|202.09|203.18|200.38|0
1638947400000|2021-12-08 07:10:00|204.8|202|204.28|201.48|205.31|202.51|204.28|201.48|0
1638947700000|2021-12-08 07:15:00|204.38|201.58|206.77|203.97|206.82|204.02|204.28|201.48|0
1638948000000|2021-12-08 07:20:00|206.82|204.02|207.46|204.66|207.46|204.66|206.72|203.92|0
1638948300000|2021-12-08 07:25:00|207.65|204.85|207.83|205.03|208.39|205.59|207.28|204.48|0
1638948600000|2021-12-08 07:30:00|207.74|204.94|207.64|204.84|208.11|205.31|207.55|204.75|0
1638948900000|2021-12-08 07:35:00|207.55|204.75|207.46|204.66|207.79|204.99|206.99|204.19|0
1638949200000|2021-12-08 07:40:00|207.55|204.75|207.64|204.84|208.01|205.21|207.36|204.56|0
1638949500000|2021-12-08 07:45:00|207.55|204.75|206.8|204|207.73|204.93|206.62|203.82|0
1638949800000|2021-12-08 07:50:00|206.66|203.86|207.08|204.28|207.26|204.46|206.62|203.82|0
1638950100000|2021-12-08 07:55:00|206.98|204.18|206.29|203.49|206.98|204.18|206.15|203.35|0
1638950400000|2021-12-08 08:00:00|206.47|203.67|206.14|203.34|206.89|204.09|205.22|202.42|0
1638950700000|2021-12-08 08:05:00|205.57|203.17|205.57|203.17|205.94|203.54|204.93|202.53|0
1638951000000|2021-12-08 08:10:00|205.66|203.26|206.68|204.28|206.68|204.28|204.93|202.53|0
1638951300000|2021-12-08 08:15:00|206.5|204.1|206.96|204.56|207.61|205.21|206.5|204.1|0
1638951600000|2021-12-08 08:20:00|207.05|204.65|206.35|203.95|207.7|205.3|206.21|203.81|0
1638951900000|2021-12-08 08:25:00|206.4|204|205.75|203.35|206.58|204.18|205.19|202.79|0
1638952200000|2021-12-08 08:30:00|205.84|203.44|204.59|202.19|206.3|203.9|204.54|202.14|0
1638952500000|2021-12-08 08:35:00|204.54|202.14|204.63|202.23|205|202.6|204.22|201.82|0
1638952800000|2021-12-08 08:40:00|204.73|202.33|204.72|202.32|205.1|202.7|204.63|202.23|0
1638953100000|2021-12-08 08:45:00|204.82|202.42|205.27|202.87|205.42|203.02|204.54|202.14|0
1638953400000|2021-12-08 08:50:00|205.32|202.92|205.09|202.69|205.92|203.52|204.95|202.55|0
1638953700000|2021-12-08 08:55:00|205|202.6|204.26|201.86|205.27|202.87|204.26|201.86|0
1638954000000|2021-12-08 09:00:00|204.35|201.95|204.9|202.5|205.27|202.87|204.35|201.95|0
1638954300000|2021-12-08 09:05:00|205.17|202.77|204.71|202.31|205.17|202.77|204.34|201.94|0
1638954600000|2021-12-08 09:10:00|204.8|202.4|205.35|202.95|205.63|203.23|204.76|202.36|0
1638954900000|2021-12-08 09:15:00|205.49|203.09|205.91|203.51|206|203.6|205.35|202.95|0
1638955200000|2021-12-08 09:20:00|205.81|203.41|206.09|203.69|206.55|204.15|205.44|203.04|0
1638955500000|2021-12-08 09:25:00|206|203.6|206.64|204.24|206.69|204.29|205.81|203.41|0
1638955800000|2021-12-08 09:30:00|206.6|204.2|207.11|204.71|207.29|204.89|206.55|204.15|0
1638956100000|2021-12-08 09:35:00|207.2|204.8|205.8|203.4|207.29|204.89|205.8|203.4|0
1638956400000|2021-12-08 09:40:00|205.71|203.31|206.17|203.77|206.17|203.77|205.62|203.22|0
1638956700000|2021-12-08 09:45:00|206.26|203.86|207|204.6|207.47|205.07|206.17|203.77|0
1638957000000|2021-12-08 09:50:00|206.82|204.42|206.96|204.56|207.1|204.7|206.63|204.23|0
1638957300000|2021-12-08 09:55:00|207|204.6|206.54|204.14|207|204.6|206.17|203.77|0
1638957600000|2021-12-08 10:00:00|206.35|203.95|206.81|204.41|206.86|204.46|206.26|203.86|0
1638957900000|2021-12-08 10:05:00|206.86|204.46|206.34|203.94|207.09|204.69|206.34|203.94|0
1638958200000|2021-12-08 10:10:00|206.44|204.04|206.34|203.94|206.62|204.22|206.25|203.85|0
1638958500000|2021-12-08 10:15:00|206.43|204.03|206.43|204.03|206.71|204.31|206.34|203.94|0
1638958800000|2021-12-08 10:20:00|206.34|203.94|206.52|204.12|206.57|204.17|206.25|203.85|0
1638959100000|2021-12-08 10:25:00|206.62|204.22|207.36|204.96|207.36|204.96|206.52|204.12|0
1638959400000|2021-12-08 10:30:00|207.45|205.05|208.1|205.7|208.38|205.98|207.26|204.86|0
1638959700000|2021-12-08 10:35:00|208.19|205.79|209.78|207.38|209.97|207.57|208.19|205.79|0
1638960000000|2021-12-08 10:40:00|209.69|207.29|209.4|207|210.25|207.85|208.89|206.49|0
1638960300000|2021-12-08 10:45:00|209.5|207.1|209.5|207.1|210.15|207.75|209.08|206.68|0
1638960600000|2021-12-08 10:50:00|209.4|207|209.59|207.19|209.87|207.47|209.12|206.72|0
1638960900000|2021-12-08 10:55:00|209.54|207.14|210.24|207.84|210.24|207.84|209.21|206.81|0
1638961200000|2021-12-08 11:00:00|210.43|208.03|212.01|209.61|212.01|209.61|209.96|207.56|0
1638961500000|2021-12-08 11:05:00|211.92|209.52|211.25|208.85|212.3|209.9|211.25|208.85|0
1638961800000|2021-12-08 11:10:00|211.16|208.76|209.61|207.21|211.16|208.76|209|206.6|0
1638962100000|2021-12-08 11:15:00|209.66|207.26|209.75|207.35|210.22|207.82|209.19|206.79|0
1638962400000|2021-12-08 11:20:00|209.65|207.25|210.12|207.72|210.21|207.81|208.72|206.32|0
1638962700000|2021-12-08 11:25:00|210.21|207.81|210.02|207.62|210.4|208|209.74|207.34|0
1638963000000|2021-12-08 11:30:00|210.21|207.81|209.65|207.25|210.26|207.86|209.27|206.87|0
1638963300000|2021-12-08 11:35:00|209.55|207.15|209.36|206.96|210.21|207.81|209.27|206.87|0
1638963600000|2021-12-08 11:40:00|209.27|206.87|208.8|206.4|209.74|207.34|208.61|206.21|0
1638963900000|2021-12-08 11:45:00|208.85|206.45|204.99|202.59|210.39|207.99|202.34|199.94|0
1638964200000|2021-12-08 11:50:00|205.18|202.78|201.42|199.02|205.64|203.24|201.24|198.84|0
1638964500000|2021-12-08 11:55:00|201.51|199.11|203.61|201.21|203.61|201.21|200.47|198.07|0
1638964800000|2021-12-08 12:00:00|202.97|200.57|201.97|199.57|203.16|200.76|201.1|198.7|0
1638965100000|2021-12-08 12:05:00|201.87|199.47|204.53|202.13|204.53|202.13|201.6|199.2|0
1638965400000|2021-12-08 12:10:00|204.34|201.94|204.99|202.59|205.82|203.42|204.34|201.94|0
1638965700000|2021-12-08 12:15:00|204.89|202.49|205.26|202.86|206.56|204.16|204.8|202.4|0
1638966000000|2021-12-08 12:20:00|205.35|202.95|205.81|203.41|206|203.6|204.98|202.58|0
1638966300000|2021-12-08 12:25:00|205.86|203.46|204.98|202.58|206.09|203.69|204.7|202.3|0
1638966600000|2021-12-08 12:30:00|205.16|202.76|204.88|202.48|205.44|203.04|204.61|202.21|0
1638966900000|2021-12-08 12:35:00|204.93|202.53|205.34|202.94|205.81|203.41|204.7|202.3|0
1638967200000|2021-12-08 12:40:00|205.39|202.99|206.73|204.33|206.82|204.42|205.07|202.67|0
1638967500000|2021-12-08 12:45:00|206.92|204.52|207.47|205.07|207.94|205.54|206.59|204.19|0
1638967800000|2021-12-08 12:50:00|207.38|204.98|206.91|204.51|207.57|205.17|206.63|204.23|0
1638968100000|2021-12-08 12:55:00|207.1|204.7|206.31|203.91|207.38|204.98|206.21|203.81|0
1638968400000|2021-12-08 13:00:00|206.17|203.77|207|204.6|207.47|205.07|206.17|203.77|0
1638968700000|2021-12-08 13:05:00|207.19|204.79|207|204.6|207.28|204.88|206.16|203.76|0
1638969000000|2021-12-08 13:10:00|206.81|204.41|206.07|203.67|206.9|204.5|205.88|203.48|0
1638969300000|2021-12-08 13:15:00|206.25|203.85|206.62|204.22|206.62|204.22|205.88|203.48|0
1638969600000|2021-12-08 13:20:00|206.71|204.31|207.45|205.05|207.45|205.05|206.62|204.22|0
1638969900000|2021-12-08 13:25:00|207.32|204.92|206.8|204.4|207.36|204.96|206.24|203.84|0
1638970200000|2021-12-08 13:30:00|207.08|204.68|207.08|204.68|207.45|205.05|206.71|204.31|0
1638970500000|2021-12-08 13:35:00|207.03|204.63|207.73|205.33|208.01|205.61|206.89|204.49|0
1638970800000|2021-12-08 13:40:00|207.82|205.42|207.35|204.95|208.01|205.61|207.07|204.67|0
1638971100000|2021-12-08 13:45:00|207.44|205.04|207.54|205.14|208|205.6|207.07|204.67|0
1638971400000|2021-12-08 13:50:00|207.53|205.13|207.53|205.13|208.09|205.69|207.35|204.95|0
1638971700000|2021-12-08 13:55:00|207.63|205.23|207.44|205.04|207.81|205.41|207.35|204.95|0
1638972000000|2021-12-08 14:00:00|207.53|205.13|208.65|206.25|208.65|206.25|207.25|204.85|0
1638972300000|2021-12-08 14:05:00|208.55|206.15|208.83|206.43|208.83|206.43|208.09|205.69|0
1638972600000|2021-12-08 14:10:00|208.74|206.34|208.74|206.34|208.92|206.52|208.36|205.96|0
1638972900000|2021-12-08 14:15:00|208.83|206.43|208.92|206.52|208.92|206.52|208.36|205.96|0
1638973200000|2021-12-08 14:20:00|208.83|206.43|208.54|206.14|208.92|206.52|208.36|205.96|0
1638973500000|2021-12-08 14:25:00|208.45|206.05|208.26|205.86|208.54|206.14|207.98|205.58|0
1638973800000|2021-12-08 14:30:00|208.07|205.67|209.1|206.7|211.46|209.06|207.33|204.93|0
1638974100000|2021-12-08 14:35:00|209.19|206.79|212.02|209.62|212.49|210.09|208.45|206.05|0
1638974400000|2021-12-08 14:40:00|211.73|209.33|209.28|206.88|212.02|209.62|208.44|206.04|0
1638974700000|2021-12-08 14:45:00|209.1|206.7|207.78|205.38|209.94|207.54|207.78|205.38|0
1638975000000|2021-12-08 14:50:00|208.16|205.76|206.67|204.27|208.16|205.76|205.1|202.7|0
1638975300000|2021-12-08 14:55:00|206.77|204.37|209.1|206.7|209.67|207.27|206.77|204.37|0
1638975600000|2021-12-08 15:00:00|209.53|207.13|208.44|206.04|209.53|207.13|207.09|204.69|0
1638975900000|2021-12-08 15:05:00|208.54|206.14|209.66|207.26|210.32|207.92|207.13|204.73|0
1638976200000|2021-12-08 15:10:00|209.57|207.17|209.1|206.7|209.85|207.45|207.88|205.48|0
1638976500000|2021-12-08 15:15:00|209.28|206.88|209|206.6|209.28|206.88|208.06|205.66|0
1638976800000|2021-12-08 15:20:00|208.81|206.41|207.59|205.19|208.81|206.41|206.94|204.54|0
1638977100000|2021-12-08 15:25:00|207.5|205.1|209.45|207.05|209.45|207.05|204.75|202.35|0
1638977400000|2021-12-08 15:30:00|208.79|206.39|208.03|205.63|208.79|206.39|206.15|203.75|0
1638977700000|2021-12-08 15:35:00|208.08|205.68|208.5|206.1|208.97|206.57|208.03|205.63|0
1638978000000|2021-12-08 15:40:00|208.59|206.19|207.83|205.43|209.25|206.85|206.38|203.98|0
1638978300000|2021-12-08 15:45:00|207.93|205.53|207.83|205.43|209.73|207.33|207.46|205.06|0
1638978600000|2021-12-08 15:50:00|207.93|205.53|208.97|206.57|209.16|206.76|207.64|205.24|0
1638978900000|2021-12-08 15:55:00|208.87|206.47|210.34|207.94|210.34|207.94|208.59|206.19|0
1638979200000|2021-12-08 16:00:00|210.1|207.7|210.1|207.7|210.87|208.47|209.82|207.42|0
1638979500000|2021-12-08 16:05:00|210.01|207.61|209.05|206.65|210.77|208.37|208.86|206.46|0
1638979800000|2021-12-08 16:10:00|209.24|206.84|208.01|205.61|209.24|206.84|207.72|205.32|0
1638980100000|2021-12-08 16:15:00|208.1|205.7|208.03|205.63|208.95|206.55|206.93|204.53|0
1638980400000|2021-12-08 16:20:00|207.93|205.53|207.65|205.25|208.41|206.01|207.55|205.15|0
1638980700000|2021-12-08 16:25:00|207.55|205.15|206.23|203.83|207.55|205.15|206.23|203.83|0
1638981000000|2021-12-08 16:30:00|206.32|203.92|207.17|204.77|207.83|205.43|205.48|203.08|0
1638981300000|2021-12-08 16:35:00|207.55|205.15|207.35|204.95|207.83|205.43|207.07|204.67|0
1638981600000|2021-12-08 16:40:00|207.26|204.86|206.88|204.48|207.64|205.24|206.41|204.01|0
1638981900000|2021-12-08 16:45:00|207.07|204.67|204.75|202.35|207.07|204.67|204.37|201.97|0
1638982200000|2021-12-08 16:50:00|204.7|202.3|204.28|201.88|205.12|202.72|203.53|201.13|0
1638982500000|2021-12-08 16:55:00|204.37|201.97|204.18|201.78|204.84|202.44|204.09|201.69|0
1638982800000|2021-12-08 17:00:00|204.27|201.87|204.46|202.06|205.12|202.72|203.9|201.5|0
1638983100000|2021-12-08 17:05:00|204.65|202.25|204.64|202.24|205.31|202.91|204.08|201.68|0
1638983400000|2021-12-08 17:10:00|204.46|202.06|204.17|201.77|204.64|202.24|203.8|201.4|0
1638983700000|2021-12-08 17:15:00|204.27|201.87|205.2|202.8|205.3|202.9|204.22|201.82|0
1638984000000|2021-12-08 17:20:00|205.16|202.76|205.39|202.99|206.43|204.03|205.11|202.71|0
1638984300000|2021-12-08 17:25:00|205.48|203.08|205.2|202.8|205.63|203.23|205.11|202.71|0
1638984600000|2021-12-08 17:30:00|205.1|202.7|204.91|202.51|205.48|203.08|204.63|202.23|0
1638984900000|2021-12-08 17:35:00|204.82|202.42|204.16|201.76|205.38|202.98|204.16|201.76|0
1638985200000|2021-12-08 17:40:00|204.25|201.85|203.32|200.92|204.25|201.85|203.22|200.82|0
1638985500000|2021-12-08 17:45:00|203.22|200.82|203.51|201.11|204.75|202.35|202.75|200.35|0
1638985800000|2021-12-08 17:50:00|203.42|201.02|203.04|200.64|203.7|201.3|202.85|200.45|0
1638986100000|2021-12-08 17:55:00|203.18|200.78|203.69|201.29|203.69|201.29|202.85|200.45|0
1638986400000|2021-12-08 18:00:00|203.65|201.25|203.5|201.1|204.07|201.67|203.22|200.82|0
1638986700000|2021-12-08 18:05:00|203.55|201.15|203.41|201.01|204.06|201.66|203.13|200.73|0
1638987000000|2021-12-08 18:10:00|203.31|200.91|203.31|200.91|203.97|201.57|203.03|200.63|0
1638987300000|2021-12-08 18:15:00|203.4|201|202.47|200.07|203.4|201|202.33|199.93|0
1638987600000|2021-12-08 18:20:00|202.56|200.16|202.93|200.53|203.21|200.81|202.56|200.16|0
1638987900000|2021-12-08 18:25:00|202.84|200.44|202.46|200.06|202.93|200.53|202.46|200.06|0
1638988200000|2021-12-08 18:30:00|202.56|200.16|202.83|200.43|203.21|200.81|202.46|200.06|0
1638988500000|2021-12-08 18:35:00|202.79|200.39|202.27|199.87|202.93|200.53|201.99|199.59|0
1638988800000|2021-12-08 18:40:00|202.37|199.97|201.25|198.85|202.46|200.06|201.15|198.75|0
1638989100000|2021-12-08 18:45:00|201.15|198.75|201.34|198.94|201.43|199.03|200.88|198.48|0
1638989400000|2021-12-08 18:50:00|201.24|198.84|201.34|198.94|201.71|199.31|201.06|198.66|0
1638989700000|2021-12-08 18:55:00|201.24|198.84|202.17|199.77|202.45|200.05|201.06|198.66|0
1638990000000|2021-12-08 19:00:00|202.26|199.86|201.52|199.12|202.54|200.14|201.24|198.84|0
1638990300000|2021-12-08 19:05:00|201.42|199.02|201.89|199.49|202.44|200.04|201.33|198.93|0
1638990600000|2021-12-08 19:10:00|201.98|199.58|203|200.6|203|200.6|201.89|199.49|0
1638990900000|2021-12-08 19:15:00|202.91|200.51|202.72|200.32|203.75|201.35|202.44|200.04|0
1638991200000|2021-12-08 19:20:00|202.91|200.51|201.97|199.57|203.28|200.88|201.97|199.57|0
1638991500000|2021-12-08 19:25:00|202.06|199.66|201.5|199.1|202.16|199.76|201.41|199.01|0
1638991800000|2021-12-08 19:30:00|201.41|199.01|201.59|199.19|202.06|199.66|201.32|198.92|0
1638992100000|2021-12-08 19:35:00|201.69|199.29|202.24|199.84|202.52|200.12|201.41|199.01|0
1638992400000|2021-12-08 19:40:00|202.15|199.75|201.96|199.56|202.52|200.12|201.78|199.38|0
1638992700000|2021-12-08 19:45:00|202.05|199.65|202.14|199.74|202.24|199.84|201.59|199.19|0
1638993000000|2021-12-08 19:50:00|202.24|199.84|201.58|199.18|202.24|199.84|201.31|198.91|0
1638993300000|2021-12-08 19:55:00|201.49|199.09|200.47|198.07|201.49|199.09|200.29|197.89|0
1638993600000|2021-12-08 20:00:00|200.56|198.16|200.74|198.34|201.12|198.72|200.1|197.7|0
1638993900000|2021-12-08 20:05:00|200.84|198.44|200.93|198.53|201.12|198.72|200.37|197.97|0
1638994200000|2021-12-08 20:10:00|200.79|198.39|200.55|198.15|200.83|198.43|199.82|197.42|0
1638994500000|2021-12-08 20:15:00|200.65|198.25|200.64|198.24|200.74|198.34|200.18|197.78|0
1638994800000|2021-12-08 20:20:00|200.55|198.15|199.17|196.77|200.64|198.24|199.17|196.77|0
1638995100000|2021-12-08 20:25:00|199.26|196.86|199.16|196.76|199.63|197.23|198.98|196.58|0
1638995400000|2021-12-08 20:30:00|199.07|196.67|199.16|196.76|199.72|197.32|198.79|196.39|0
1638995700000|2021-12-08 20:35:00|199.25|196.85|199.8|197.4|199.9|197.5|198.98|196.58|0
1638996000000|2021-12-08 20:40:00|199.71|197.31|200.26|197.86|200.36|197.96|198.97|196.57|0
1638996300000|2021-12-08 20:45:00|200.22|197.82|199.34|196.94|200.26|197.86|199.15|196.75|0
1638996600000|2021-12-08 20:50:00|198.42|196.02|200|197.6|201.7|199.3|197.23|194.83|0
1638996900000|2021-12-08 20:55:00|199.91|197.51|200.28|197.88|200.69|198.29|198.54|196.14|0
1638997200000|2021-12-08 21:00:00|200.19|197.79|200.28|197.88|200.28|197.88|199.55|197.15|0
1638997500000|2021-12-08 21:05:00|200.37|197.97|200.37|197.97|200.56|198.16|199.64|197.24|0
1638997800000|2021-12-08 21:10:00|200.19|197.79|200.18|197.78|200.46|198.06|199.73|197.33|0
1638998100000|2021-12-08 21:15:00|200.38|197.58|200.38|197.58|200.57|197.77|200.29|197.49|0
1638998400000|2021-12-08 21:20:00|200.29|197.49|199.83|197.03|200.38|197.58|199.78|196.98|0
1638998700000|2021-12-08 21:25:00|199.78|196.98|200.01|197.21|200.01|197.21|199.78|196.98|0
1638999000000|2021-12-08 21:30:00|199.92|197.12|200.19|197.39|200.28|197.48|199.92|197.12|0
1638999300000|2021-12-08 21:35:00|200.1|197.3|200|197.2|200.19|197.39|199.96|197.16|0
1638999600000|2021-12-08 21:40:00|200.1|197.3|200.19|197.39|200.19|197.39|200|197.2|0
1638999900000|2021-12-08 21:45:00|200.09|197.29|199.91|197.11|200.09|197.29|199.82|197.02|0
1639000200000|2021-12-08 21:50:00|199.82|197.02|200.18|197.38|200.18|197.38|199.72|196.92|0
1639000500000|2021-12-08 21:55:00|200.27|197.47|200.59|197.79|200.92|198.12|200.27|197.47|0
1639000800000|2021-12-08 22:00:00|200.69|197.89|200.65|197.85|200.71|197.91|200.64|197.84|0
1639001100000|2021-12-08 22:05:00|200.61|197.81|200.59|197.79|200.61|197.81|200.57|197.77|0
1639001400000|2021-12-08 22:10:00|200.61|197.81|200.57|197.77|200.61|197.81|200.56|197.76|0
1639001700000|2021-12-08 22:15:00|200.72|197.92|200.75|197.95|200.75|197.95|200.71|197.91|0
1639002000000|2021-12-08 22:20:00|200.74|197.94|200.6|197.8|200.74|197.94|200.54|197.74|0
1639002300000|2021-12-08 22:25:00|200.62|197.82|200.58|197.78|200.62|197.82|200.58|197.78|0
1639002600000|2021-12-08 22:30:00|200.59|197.79|200.57|197.77|200.67|197.87|200.51|197.71|0
1639002900000|2021-12-08 22:35:00|200.59|197.79|200.67|197.87|200.67|197.87|200.59|197.79|0
1639003200000|2021-12-08 22:40:00|200.65|197.85|200.63|197.83|200.72|197.92|200.63|197.83|0
1639003500000|2021-12-08 22:45:00|200.65|197.85|200.5|197.7|200.66|197.86|200.5|197.7|0
1639003800000|2021-12-08 22:50:00|200.47|197.67|200.5|197.7|200.56|197.76|200.39|197.59|0
1639004100000|2021-12-08 22:55:00|200.46|197.66|200.52|197.72|200.58|197.78|200.38|197.58|0
1639004400000|2021-12-08 23:00:00|200.56|197.76|200.79|197.99|200.79|197.99|200.06|197.26|0
1639004700000|2021-12-08 23:05:00|200.7|197.9|201.02|198.22|201.16|198.36|200.7|197.9|0
1639005000000|2021-12-08 23:10:00|201.07|198.27|200.69|197.89|201.16|198.36|200.69|197.89|0
1639005300000|2021-12-08 23:15:00|200.51|197.71|200.23|197.43|200.51|197.71|200.05|197.25|0
1639005600000|2021-12-08 23:20:00|200.14|197.34|199.95|197.15|200.32|197.52|199.77|196.97|0
1639005900000|2021-12-08 23:25:00|200|197.2|200.32|197.52|200.59|197.79|199.95|197.15|0
1639006200000|2021-12-08 23:30:00|200.27|197.47|200.41|197.61|200.78|197.98|200.23|197.43|0
1639006500000|2021-12-08 23:35:00|200.31|197.51|200.5|197.7|200.5|197.7|200.13|197.33|0
1639006800000|2021-12-08 23:40:00|200.4|197.6|200.22|197.42|200.5|197.7|200.22|197.42|0
1639007100000|2021-12-08 23:45:00|200.17|197.37|200.58|197.78|200.77|197.97|200.17|197.37|0
1639007400000|2021-12-08 23:50:00|201.14|198.34|201.09|198.29|201.32|198.52|201.04|198.24|0
1639007700000|2021-12-08 23:55:00|201.04|198.24|200.86|198.06|201.41|198.61|200.76|197.96|0
1639008000000|2021-12-09 00:00:00|200.95|198.15|200.48|197.68|201.04|198.24|200.48|197.68|0
1639008300000|2021-12-09 00:05:00|200.53|197.73|201.27|198.47|201.31|198.51|200.48|197.68|0
1639008600000|2021-12-09 00:10:00|201.31|198.51|201.31|198.51|201.5|198.7|201.13|198.33|0
1639008900000|2021-12-09 00:15:00|201.4|198.6|201.77|198.97|201.77|198.97|201.22|198.42|0
1639009200000|2021-12-09 00:20:00|201.73|198.93|201.4|198.6|201.86|199.06|201.31|198.51|0
1639009500000|2021-12-09 00:25:00|201.45|198.65|200.93|198.13|201.54|198.74|200.84|198.04|0
1639009800000|2021-12-09 00:30:00|201.03|198.23|201.12|198.32|201.21|198.41|200.75|197.95|0
1639010100000|2021-12-09 00:35:00|201.16|198.36|201.3|198.5|201.39|198.59|200.93|198.13|0
1639010400000|2021-12-09 00:40:00|201.35|198.55|201.3|198.5|201.39|198.59|201.2|198.4|0
1639010700000|2021-12-09 00:45:00|201.39|198.59|201.48|198.68|201.48|198.68|201.2|198.4|0
1639011000000|2021-12-09 00:50:00|201.43|198.63|201.01|198.21|201.57|198.77|201.01|198.21|0
1639011300000|2021-12-09 00:55:00|201.11|198.31|201.29|198.49|201.34|198.54|201.1|198.3|0
1639011600000|2021-12-09 01:00:00|201.38|198.58|201.01|198.21|201.57|198.77|200.92|198.12|0
1639011900000|2021-12-09 01:05:00|200.96|198.16|201.19|198.39|201.28|198.48|200.64|197.84|0
1639012200000|2021-12-09 01:10:00|201.24|198.44|201.28|198.48|201.28|198.48|201|198.2|0
1639012500000|2021-12-09 01:15:00|201.19|198.39|201.09|198.29|201.24|198.44|200.82|198.02|0
1639012800000|2021-12-09 01:20:00|201.14|198.34|200.72|197.92|201.19|198.39|200.63|197.83|0
1639013100000|2021-12-09 01:25:00|200.77|197.97|200.72|197.92|200.81|198.01|200.63|197.83|0
1639013400000|2021-12-09 01:30:00|200.81|198.01|200.9|198.1|201.46|198.66|200.63|197.83|0
1639013700000|2021-12-09 01:35:00|200.95|198.15|200.25|197.45|200.95|198.15|199.98|197.18|0
1639014000000|2021-12-09 01:40:00|200.35|197.55|199.98|197.18|200.35|197.55|199.98|197.18|0
1639014300000|2021-12-09 01:45:00|200.07|197.27|200.16|197.36|200.53|197.73|200.07|197.27|0
1639014600000|2021-12-09 01:50:00|200.11|197.31|200.25|197.45|200.43|197.63|199.97|197.17|0
1639014900000|2021-12-09 01:55:00|200.34|197.54|200.15|197.35|200.34|197.54|200.06|197.26|0
1639015200000|2021-12-09 02:00:00|200.06|197.26|199.87|197.07|200.24|197.44|199.87|197.07|0
1639015500000|2021-12-09 02:05:00|199.78|196.98|200.24|197.44|200.24|197.44|199.78|196.98|0
1639015800000|2021-12-09 02:10:00|200.19|197.39|200.14|197.34|200.51|197.71|200.05|197.25|0
1639016100000|2021-12-09 02:15:00|200.05|197.25|200.05|197.25|200.14|197.34|199.87|197.07|0
1639016400000|2021-12-09 02:20:00|200.1|197.3|199.96|197.16|200.23|197.43|199.96|197.16|0
1639016700000|2021-12-09 02:25:00|200.05|197.25|199.13|196.33|200.1|197.3|199.04|196.24|0
1639017000000|2021-12-09 02:30:00|199.03|196.23|199.31|196.51|199.49|196.69|199.03|196.23|0
1639017300000|2021-12-09 02:35:00|199.36|196.56|199.44|196.64|199.67|196.87|199.22|196.42|0
1639017600000|2021-12-09 02:40:00|199.4|196.6|199.21|196.41|199.4|196.6|199.12|196.32|0
1639017900000|2021-12-09 02:45:00|199.12|196.32|198.48|195.68|199.12|196.32|198.38|195.58|0
1639018200000|2021-12-09 02:50:00|198.57|195.77|198.66|195.86|198.84|196.04|198.47|195.67|0
1639018500000|2021-12-09 02:55:00|198.75|195.95|198.38|195.58|198.75|195.95|198.2|195.4|0
1639018800000|2021-12-09 03:00:00|198.29|195.49|198.47|195.67|198.47|195.67|198.2|195.4|0
1639019100000|2021-12-09 03:05:00|198.33|195.53|198.01|195.21|198.38|195.58|197.92|195.12|0
1639019400000|2021-12-09 03:10:00|197.92|195.12|197.46|194.66|198.1|195.3|197.28|194.48|0
1639019700000|2021-12-09 03:15:00|197.55|194.75|197.91|195.11|198|195.2|197.46|194.66|0
1639020000000|2021-12-09 03:20:00|197.96|195.16|198.28|195.48|198.46|195.66|197.91|195.11|0
1639020300000|2021-12-09 03:25:00|198.37|195.57|198.09|195.29|198.37|195.57|198|195.2|0
1639020600000|2021-12-09 03:30:00|198.27|195.47|197.81|195.01|198.27|195.47|197.81|195.01|0
1639020900000|2021-12-09 03:35:00|197.86|195.06|198.63|195.83|198.63|195.83|197.86|195.06|0
1639021200000|2021-12-09 03:40:00|198.68|195.88|198.91|196.11|199|196.2|198.68|195.88|0
1639021500000|2021-12-09 03:45:00|199|196.2|198.9|196.1|199|196.2|198.81|196.01|0
1639021800000|2021-12-09 03:50:00|198.86|196.06|199.13|196.33|199.27|196.47|198.86|196.06|0
1639022100000|2021-12-09 03:55:00|199.18|196.38|202.4|199.6|202.96|200.16|199.08|196.28|0
1639022400000|2021-12-09 04:00:00|202.59|199.79|202.4|199.6|203.89|201.09|202.12|199.32|0
1639022700000|2021-12-09 04:05:00|202.36|199.56|201.56|198.76|202.4|199.6|201.2|198.4|0
1639023000000|2021-12-09 04:10:00|201.66|198.86|202.02|199.22|202.02|199.22|201.47|198.67|0
1639023300000|2021-12-09 04:15:00|202.12|199.32|201.84|199.04|202.21|199.41|201.56|198.76|0
1639023600000|2021-12-09 04:20:00|201.88|199.08|201.83|199.03|201.93|199.13|201.65|198.85|0
1639023900000|2021-12-09 04:25:00|201.93|199.13|202.2|199.4|202.3|199.5|201.79|198.99|0
1639024200000|2021-12-09 04:30:00|202.3|199.5|202.53|199.73|202.53|199.73|202.11|199.31|0
1639024500000|2021-12-09 04:35:00|202.57|199.77|202.11|199.31|202.57|199.77|201.92|199.12|0
1639024800000|2021-12-09 04:40:00|202.2|199.4|202.01|199.21|202.47|199.67|202.01|199.21|0
1639025100000|2021-12-09 04:45:00|202.1|199.3|202.38|199.58|202.38|199.58|201.92|199.12|0
1639025400000|2021-12-09 04:50:00|202.29|199.49|202.28|199.48|202.38|199.58|201.91|199.11|0
1639025700000|2021-12-09 04:55:00|202.38|199.58|202.75|199.95|202.93|200.13|202.28|199.48|0
1639026000000|2021-12-09 05:00:00|202.93|200.13|202.37|199.57|202.93|200.13|202.19|199.39|0
1639026300000|2021-12-09 05:05:00|202.46|199.66|202.65|199.85|202.65|199.85|202.09|199.29|0
1639026600000|2021-12-09 05:10:00|202.55|199.75|202.51|199.71|202.74|199.94|202.37|199.57|0
1639026900000|2021-12-09 05:15:00|202.64|199.84|202.5|199.7|202.64|199.84|202.36|199.56|0
1639027200000|2021-12-09 05:20:00|202.55|199.75|202.36|199.56|202.55|199.75|202.18|199.38|0
1639027500000|2021-12-09 05:25:00|202.32|199.52|202.36|199.56|202.54|199.74|202.08|199.28|0
1639027800000|2021-12-09 05:30:00|202.45|199.65|202.17|199.37|202.45|199.65|202.08|199.28|0
1639028100000|2021-12-09 05:35:00|202.08|199.28|202.08|199.28|202.26|199.46|202.08|199.28|0
1639028400000|2021-12-09 05:40:00|201.7|198.9|201.98|199.18|202.17|199.37|201.57|198.77|0
1639028700000|2021-12-09 05:45:00|202.07|199.27|201.93|199.13|202.26|199.46|201.89|199.09|0
1639029000000|2021-12-09 05:50:00|201.88|199.08|202.35|199.55|202.44|199.64|201.88|199.08|0
1639029300000|2021-12-09 05:55:00|202.39|199.59|202.81|200.01|202.81|200.01|202.34|199.54|0
1639029600000|2021-12-09 06:00:00|202.72|199.92|202.81|200.01|202.9|200.1|202.21|199.41|0
1639029900000|2021-12-09 06:05:00|202.71|199.91|202.43|199.63|202.71|199.91|202.25|199.45|0
1639030200000|2021-12-09 06:10:00|202.34|199.54|202.24|199.44|202.43|199.63|201.97|199.17|0
1639030500000|2021-12-09 06:15:00|202.29|199.49|202.43|199.63|202.52|199.72|202.15|199.35|0
1639030800000|2021-12-09 06:20:00|202.33|199.53|202.05|199.25|202.33|199.53|202.05|199.25|0
1639031100000|2021-12-09 06:25:00|202.1|199.3|201.96|199.16|202.24|199.44|201.91|199.11|0
1639031400000|2021-12-09 06:30:00|201.87|199.07|201.86|199.06|201.96|199.16|201.49|198.69|0
1639031700000|2021-12-09 06:35:00|201.68|198.88|201.54|198.74|201.77|198.97|201.49|198.69|0
1639032000000|2021-12-09 06:40:00|201.58|198.78|201.49|198.69|201.58|198.78|201.49|198.69|0
1639032300000|2021-12-09 06:45:00|201.44|198.64|201.11|198.31|201.44|198.64|200.93|198.13|0
1639032600000|2021-12-09 06:50:00|201.07|198.27|201.3|198.5|201.3|198.5|200.93|198.13|0
1639032900000|2021-12-09 06:55:00|201.35|198.55|201.25|198.45|201.39|198.59|201.11|198.31|0
1639033200000|2021-12-09 07:00:00|201.29|198.49|201.02|198.22|201.66|198.86|200.83|198.03|0
1639033500000|2021-12-09 07:05:00|200.97|198.17|201.25|198.45|201.29|198.49|200.74|197.94|0
1639033800000|2021-12-09 07:10:00|201.29|198.49|201.1|198.3|201.29|198.49|200.92|198.12|0
1639034100000|2021-12-09 07:15:00|201.15|198.35|201.06|198.26|201.38|198.58|201.01|198.21|0
1639034400000|2021-12-09 07:20:00|201.1|198.3|200.18|197.38|201.1|198.3|199.9|197.1|0
1639034700000|2021-12-09 07:25:00|200.08|197.28|200.08|197.28|200.54|197.74|200.08|197.28|0
1639035000000|2021-12-09 07:30:00|199.99|197.19|199.99|197.19|200.17|197.37|199.71|196.91|0
1639035300000|2021-12-09 07:35:00|199.89|197.09|199.8|197|200.17|197.37|199.8|197|0
1639035600000|2021-12-09 07:40:00|199.71|196.91|199.61|196.81|199.8|197|199.43|196.63|0
1639035900000|2021-12-09 07:45:00|199.71|196.91|200.07|197.27|200.26|197.46|199.61|196.81|0
1639036200000|2021-12-09 07:50:00|199.98|197.18|200.44|197.64|200.44|197.64|199.89|197.09|0
1639036500000|2021-12-09 07:55:00|199.87|197.07|200.01|197.21|200.14|197.34|199.77|196.97|0
1639036800000|2021-12-09 08:00:00|199.91|197.11|201.39|198.59|201.43|198.63|199.77|196.97|0
1639037100000|2021-12-09 08:05:00|201.1|198.7|202.67|200.27|202.72|200.32|200.96|198.56|0
1639037400000|2021-12-09 08:10:00|202.72|200.32|201.43|199.03|203.37|200.97|200.25|197.85|0
1639037700000|2021-12-09 08:15:00|201.2|198.8|200.08|197.68|201.2|198.8|199.85|197.45|0
1639038000000|2021-12-09 08:20:00|200.04|197.64|199.99|197.59|200.22|197.82|199.85|197.45|0
1639038300000|2021-12-09 08:25:00|200.03|197.63|200.12|197.72|200.5|198.1|199.76|197.36|0
1639038600000|2021-12-09 08:30:00|200.4|198|200.89|198.49|200.93|198.53|199.85|197.45|0
1639038900000|2021-12-09 08:35:00|200.7|198.3|201.25|198.85|201.44|199.04|200.7|198.3|0
1639039200000|2021-12-09 08:40:00|201.35|198.95|202.14|199.74|202.27|199.87|201.35|198.95|0
1639039500000|2021-12-09 08:45:00|202.09|199.69|201.43|199.03|202.37|199.97|201.25|198.85|0
1639039800000|2021-12-09 08:50:00|201.53|199.13|201.99|199.59|202.46|200.06|201.25|198.85|0
1639040100000|2021-12-09 08:55:00|201.9|199.5|202.36|199.96|202.45|200.05|201.8|199.4|0
1639040400000|2021-12-09 09:00:00|202.27|199.87|202.59|200.19|202.82|200.42|202.13|199.73|0
1639040700000|2021-12-09 09:05:00|202.54|200.14|203.1|200.7|203.1|200.7|202.12|199.72|0
1639041000000|2021-12-09 09:10:00|203.01|200.61|203.61|201.21|203.75|201.35|203.01|200.61|0
1639041300000|2021-12-09 09:15:00|203.66|201.26|203.28|200.88|203.66|201.26|203|200.6|0
1639041600000|2021-12-09 09:20:00|203.19|200.79|202.44|200.04|203.38|200.98|202.35|199.95|0
1639041900000|2021-12-09 09:25:00|202.49|200.09|202.53|200.13|202.81|200.41|202.49|200.09|0
1639042200000|2021-12-09 09:30:00|202.62|200.22|201.88|199.48|202.72|200.32|201.83|199.43|0
1639042500000|2021-12-09 09:35:00|201.69|199.29|202.15|199.75|202.15|199.75|201.6|199.2|0
1639042800000|2021-12-09 09:40:00|202.25|199.85|202.06|199.66|202.43|200.03|201.97|199.57|0
1639043100000|2021-12-09 09:45:00|202.24|199.84|202.06|199.66|202.34|199.94|201.96|199.56|0
1639043400000|2021-12-09 09:50:00|202.05|199.65|202.24|199.84|202.24|199.84|202.01|199.61|0
1639043700000|2021-12-09 09:55:00|202.15|199.75|202.42|200.02|202.61|200.21|202.15|199.75|0
1639044000000|2021-12-09 10:00:00|202.38|199.98|203.4|201|203.54|201.14|202.33|199.93|0
1639044300000|2021-12-09 10:05:00|203.35|200.95|204.19|201.79|204.19|201.79|203.26|200.86|0
1639044600000|2021-12-09 10:10:00|204.15|201.75|204.47|202.07|204.47|202.07|203.63|201.23|0
1639044900000|2021-12-09 10:15:00|204.28|201.88|205.64|203.24|205.73|203.33|202.58|200.18|0
1639045200000|2021-12-09 10:20:00|205.97|203.57|204.78|202.38|205.97|203.57|204.78|202.38|0
1639045500000|2021-12-09 10:25:00|204.83|202.43|204.4|202|204.97|202.57|204.12|201.72|0
1639045800000|2021-12-09 10:30:00|204.45|202.05|204.12|201.72|204.45|202.05|203.65|201.25|0
1639046100000|2021-12-09 10:35:00|204.21|201.81|203.65|201.25|204.21|201.81|203.32|200.92|0
1639046400000|2021-12-09 10:40:00|203.46|201.06|203.27|200.87|203.93|201.53|203.27|200.87|0
1639046700000|2021-12-09 10:45:00|203.18|200.78|203.6|201.2|203.74|201.34|203.18|200.78|0
1639047000000|2021-12-09 10:50:00|203.55|201.15|203.17|200.77|203.55|201.15|203.13|200.73|0
1639047300000|2021-12-09 10:55:00|203.27|200.87|203.69|201.29|203.73|201.33|203.08|200.68|0
1639047600000|2021-12-09 11:00:00|203.73|201.33|202.89|200.49|203.73|201.33|202.84|200.44|0
1639047900000|2021-12-09 11:05:00|203.07|200.67|203.63|201.23|203.63|201.23|202.79|200.39|0
1639048200000|2021-12-09 11:10:00|203.54|201.14|205.7|203.3|206.18|203.78|203.35|200.95|0
1639048500000|2021-12-09 11:15:00|205.66|203.26|204.47|202.07|205.89|203.49|204.47|202.07|0
1639048800000|2021-12-09 11:20:00|204.52|202.12|204.52|202.12|204.66|202.26|203.91|201.51|0
1639049100000|2021-12-09 11:25:00|204.47|202.07|203.91|201.51|204.66|202.26|203.81|201.41|0
1639049400000|2021-12-09 11:30:00|203.81|201.41|203.25|200.85|204|201.6|202.97|200.57|0
1639049700000|2021-12-09 11:35:00|203.2|200.8|203.99|201.59|204.28|201.88|203.2|200.8|0
1639050000000|2021-12-09 11:40:00|204.04|201.64|204.27|201.87|204.75|202.35|204.04|201.64|0
1639050300000|2021-12-09 11:45:00|204.18|201.78|204.84|202.44|205.21|202.81|204.18|201.78|0
1639050600000|2021-12-09 11:50:00|204.74|202.34|204.93|202.53|205.59|203.19|204.74|202.34|0
1639050900000|2021-12-09 11:55:00|204.83|202.43|204.08|201.68|204.93|202.53|204.08|201.68|0
1639051200000|2021-12-09 12:00:00|204.22|201.82|203.56|201.16|204.36|201.96|203.42|201.02|0
1639051500000|2021-12-09 12:05:00|203.61|201.21|203.04|200.64|203.7|201.3|203.04|200.64|0
1639051800000|2021-12-09 12:10:00|203.14|200.74|203.13|200.73|203.79|201.39|203.04|200.64|0
1639052100000|2021-12-09 12:15:00|203.04|200.64|202.29|199.89|203.04|200.64|202.1|199.7|0
1639052400000|2021-12-09 12:20:00|202.38|199.98|202.94|200.54|202.99|200.59|202.24|199.84|0
1639052700000|2021-12-09 12:25:00|203.03|200.63|203.22|200.82|203.31|200.91|202.75|200.35|0
1639053000000|2021-12-09 12:30:00|203.13|200.73|203.12|200.72|203.22|200.82|202.75|200.35|0
1639053300000|2021-12-09 12:35:00|203.08|200.68|203.03|200.63|203.5|201.1|203.03|200.63|0
1639053600000|2021-12-09 12:40:00|202.93|200.53|203.21|200.81|203.31|200.91|202.84|200.44|0
1639053900000|2021-12-09 12:45:00|203.31|200.91|203.68|201.28|203.96|201.56|203.21|200.81|0
1639054200000|2021-12-09 12:50:00|203.77|201.37|203.86|201.46|203.96|201.56|203.68|201.28|0
1639054500000|2021-12-09 12:55:00|203.77|201.37|203.11|200.71|203.77|201.37|202.64|200.24|0
1639054800000|2021-12-09 13:00:00|203.2|200.8|203.48|201.08|203.86|201.46|203.02|200.62|0
1639055100000|2021-12-09 13:05:00|203.39|200.99|203.76|201.36|203.76|201.36|203.39|200.99|0
1639055400000|2021-12-09 13:10:00|203.86|201.46|204.98|202.58|205.17|202.77|203.67|201.27|0
1639055700000|2021-12-09 13:15:00|204.79|202.39|204.23|201.83|204.89|202.49|204.04|201.64|0
1639056000000|2021-12-09 13:20:00|204.41|202.01|205.26|202.86|205.54|203.14|204.41|202.01|0
1639056300000|2021-12-09 13:25:00|205.17|202.77|204.69|202.29|205.64|203.24|204.6|202.2|0
1639056600000|2021-12-09 13:30:00|204.6|202.2|205.73|203.33|206.11|203.71|204.22|201.82|0
1639056900000|2021-12-09 13:35:00|205.82|203.42|204.88|202.48|205.82|203.42|204.55|202.15|0
1639057200000|2021-12-09 13:40:00|204.78|202.38|204.03|201.63|204.78|202.38|203.93|201.53|0
1639057500000|2021-12-09 13:45:00|204.12|201.72|204.12|201.72|204.12|201.72|203.56|201.16|0
1639057800000|2021-12-09 13:50:00|204.02|201.62|204.3|201.9|204.3|201.9|203.74|201.34|0
1639058100000|2021-12-09 13:55:00|204.35|201.95|204.21|201.81|204.59|202.19|204.02|201.62|0
1639058400000|2021-12-09 14:00:00|204.11|201.71|203.55|201.15|204.11|201.71|203.27|200.87|0
1639058700000|2021-12-09 14:05:00|203.64|201.24|203.22|200.82|203.92|201.52|203.17|200.77|0
1639059000000|2021-12-09 14:10:00|203.17|200.77|203.17|200.77|203.45|201.05|202.89|200.49|0
1639059300000|2021-12-09 14:15:00|203.26|200.86|202.79|200.39|203.26|200.86|202.42|200.02|0
1639059600000|2021-12-09 14:20:00|202.7|200.3|203.54|201.14|203.63|201.23|202.7|200.3|0
1639059900000|2021-12-09 14:25:00|203.49|201.09|203.44|201.04|203.54|201.14|203.07|200.67|0
1639060200000|2021-12-09 14:30:00|203.77|201.37|201.29|198.89|204.1|201.7|201.29|198.89|0
1639060500000|2021-12-09 14:35:00|201.11|198.71|199.67|197.27|202.59|200.19|199.39|196.99|0
1639060800000|2021-12-09 14:40:00|199.76|197.36|200.41|198.01|200.97|198.57|199.39|196.99|0
1639061100000|2021-12-09 14:45:00|200.22|197.82|201.9|199.5|201.99|199.59|199.39|196.99|0
1639061400000|2021-12-09 14:50:00|201.81|199.41|201.43|199.03|202.55|200.15|200.87|198.47|0
1639061700000|2021-12-09 14:55:00|201.62|199.22|201.8|199.4|203.58|201.18|201.43|199.03|0
1639062000000|2021-12-09 15:00:00|201.89|199.49|200.21|197.81|202.74|200.34|199.94|197.54|0
1639062300000|2021-12-09 15:05:00|200.4|198|201.52|199.12|202.55|200.15|200.12|197.72|0
1639062600000|2021-12-09 15:10:00|201.42|199.02|201.7|199.3|202.08|199.68|200.77|198.37|0
1639062900000|2021-12-09 15:15:00|201.42|199.02|201.04|198.64|201.89|199.49|200.67|198.27|0
1639063200000|2021-12-09 15:20:00|200.72|198.32|203.19|200.79|203.29|200.89|200.3|197.9|0
1639063500000|2021-12-09 15:25:00|203.29|200.89|204.7|202.3|204.7|202.3|202.44|200.04|0
1639063800000|2021-12-09 15:30:00|204.6|202.2|204.04|201.64|205.93|203.53|202.76|200.36|0
1639064100000|2021-12-09 15:35:00|204.13|201.73|204.32|201.92|205.46|203.06|203.47|201.07|0
1639064400000|2021-12-09 15:40:00|204.6|202.2|202.71|200.31|205.08|202.68|202.53|200.13|0
1639064700000|2021-12-09 15:45:00|202.62|200.22|201.4|199|202.71|200.31|201.21|198.81|0
1639065000000|2021-12-09 15:50:00|201.49|199.09|201.49|199.09|202.52|200.12|201.3|198.9|0
1639065300000|2021-12-09 15:55:00|201.68|199.28|201.21|198.81|201.77|199.37|200.83|198.43|0
1639065600000|2021-12-09 16:00:00|201.02|198.62|202.52|200.12|202.52|200.12|200.83|198.43|0
1639065900000|2021-12-09 16:05:00|202.42|200.02|201.2|198.8|202.42|200.02|201.11|198.71|0
1639066200000|2021-12-09 16:10:00|201.29|198.89|202.23|199.83|202.42|200.02|200.83|198.43|0
1639066500000|2021-12-09 16:15:00|202.14|199.74|202.13|199.73|203.55|201.15|202.04|199.64|0
1639066800000|2021-12-09 16:20:00|202.23|199.83|200.26|197.86|202.79|200.39|200.26|197.86|0
1639067100000|2021-12-09 16:25:00|200.35|197.95|201.6|199.2|201.6|199.2|199.51|197.11|0
1639067400000|2021-12-09 16:30:00|200.23|197.83|200.6|198.2|200.6|198.2|199.48|197.08|0
1639067700000|2021-12-09 16:35:00|200.5|198.1|200.88|198.48|201.34|198.94|200.32|197.92|0
1639068000000|2021-12-09 16:40:00|200.97|198.57|201.34|198.94|201.62|199.22|200.69|198.29|0
1639068300000|2021-12-09 16:45:00|201.43|199.03|202.84|200.44|203.02|200.62|201.43|199.03|0
1639068600000|2021-12-09 16:50:00|202.88|200.48|202.36|199.96|202.93|200.53|201.9|199.5|0
1639068900000|2021-12-09 16:55:00|202.27|199.87|202.74|200.34|203.4|201|201.9|199.5|0
1639069200000|2021-12-09 17:00:00|202.83|200.43|203.49|201.09|203.58|201.18|201.89|199.49|0
1639069500000|2021-12-09 17:05:00|203.39|200.99|203.82|201.42|204.67|202.27|202.83|200.43|0
1639069800000|2021-12-09 17:10:00|203.92|201.52|203.3|200.9|204.29|201.89|203.16|200.76|0
1639070100000|2021-12-09 17:15:00|203.26|200.86|204|201.6|204|201.6|202.88|200.48|0
1639070400000|2021-12-09 17:20:00|204.1|201.7|202.5|200.1|204.1|201.7|202.5|200.1|0
1639070700000|2021-12-09 17:25:00|202.6|200.2|203.44|201.04|203.44|201.04|202.6|200.2|0
1639071000000|2021-12-09 17:30:00|203.34|200.94|203.11|200.71|203.72|201.32|202.87|200.47|0
1639071300000|2021-12-09 17:35:00|203.15|200.75|201.66|199.26|203.15|200.75|201.56|199.16|0
1639071600000|2021-12-09 17:40:00|201.75|199.35|201.65|199.25|202.21|199.81|201.28|198.88|0
1639071900000|2021-12-09 17:45:00|201.56|199.16|200.81|198.41|201.84|199.44|200.72|198.32|0
1639072200000|2021-12-09 17:50:00|200.91|198.51|200.94|198.54|201.13|198.73|197.99|195.59|0
1639072500000|2021-12-09 17:55:00|200.85|198.45|200.75|198.35|201.77|199.37|200.57|198.17|0
1639072800000|2021-12-09 18:00:00|200.84|198.44|201.77|199.37|202.33|199.93|200.84|198.44|0
1639073100000|2021-12-09 18:05:00|201.68|199.28|201.77|199.37|201.86|199.46|200.84|198.44|0
1639073400000|2021-12-09 18:10:00|201.86|199.46|201.77|199.37|202.23|199.83|201.3|198.9|0
1639073700000|2021-12-09 18:15:00|201.67|199.27|201.21|198.81|201.67|199.27|200.83|198.43|0
1639074000000|2021-12-09 18:20:00|201.3|198.9|202.23|199.83|202.37|199.97|201.21|198.81|0
1639074300000|2021-12-09 18:25:00|202.13|199.73|202.32|199.92|202.6|200.2|201.85|199.45|0
1639074600000|2021-12-09 18:30:00|202.41|200.01|201.38|198.98|202.5|200.1|201.2|198.8|0
1639074900000|2021-12-09 18:35:00|200.5|198.1|199.66|197.26|200.77|198.37|199.2|196.8|0
1639075200000|2021-12-09 18:40:00|199.85|197.45|201.79|199.39|201.79|199.39|199.75|197.35|0
1639075500000|2021-12-09 18:45:00|201.98|199.58|202.91|200.51|203.1|200.7|201.14|198.74|0
1639075800000|2021-12-09 18:50:00|203.01|200.61|202.63|200.23|203.66|201.26|202.44|200.04|0
1639076100000|2021-12-09 18:55:00|202.54|200.14|201.69|199.29|202.54|200.14|200.86|198.46|0
1639076400000|2021-12-09 19:00:00|201.51|199.11|201.78|199.38|202.07|199.67|201.04|198.64|0
1639076700000|2021-12-09 19:05:00|201.83|199.43|201.88|199.48|202.16|199.76|201.13|198.73|0
1639077000000|2021-12-09 19:10:00|201.78|199.38|202.53|200.13|203.09|200.69|201.41|199.01|0
1639077300000|2021-12-09 19:15:00|202.34|199.94|202.06|199.66|203|200.6|201.78|199.38|0
1639077600000|2021-12-09 19:20:00|202.01|199.61|200.94|198.54|202.15|199.75|200.66|198.26|0
1639077900000|2021-12-09 19:25:00|200.84|198.44|202.89|200.49|203.18|200.78|200.84|198.44|0
1639078200000|2021-12-09 19:30:00|203.08|200.68|202.8|200.4|203.55|201.15|202.43|200.03|0
1639078500000|2021-12-09 19:35:00|203.08|200.68|203.26|200.86|203.74|201.34|202.8|200.4|0
1639078800000|2021-12-09 19:40:00|203.36|200.96|205.2|202.8|205.86|203.46|203.08|200.68|0
1639079100000|2021-12-09 19:45:00|205.29|202.89|205.38|202.98|205.86|203.46|204.91|202.51|0
1639079400000|2021-12-09 19:50:00|205.48|203.08|206.51|204.11|206.8|204.4|205.19|202.79|0
1639079700000|2021-12-09 19:55:00|206.42|204.02|209.43|207.03|210.43|208.03|205.17|202.77|0
1639080000000|2021-12-09 20:00:00|209.52|207.12|206.4|204|209.81|207.41|205.83|203.43|0
1639080300000|2021-12-09 20:05:00|206.3|203.9|209.22|206.82|209.22|206.82|206.21|203.81|0
1639080600000|2021-12-09 20:10:00|209.31|206.91|211.71|209.31|212.47|210.07|208.55|206.15|0
1639080900000|2021-12-09 20:15:00|211.61|209.21|211.7|209.3|212.47|210.07|210.85|208.45|0
1639081200000|2021-12-09 20:20:00|211.61|209.21|213.33|210.93|213.33|210.93|211.32|208.92|0
1639081500000|2021-12-09 20:25:00|213.24|210.84|211.8|209.4|213.72|211.32|210.94|208.54|0
1639081800000|2021-12-09 20:30:00|211.89|209.49|211.12|208.72|212.08|209.68|210.17|207.77|0
1639082100000|2021-12-09 20:35:00|211.22|208.82|210.74|208.34|211.98|209.58|210.07|207.67|0
1639082400000|2021-12-09 20:40:00|210.84|208.44|209.88|207.48|211.41|209.01|209.03|206.63|0
1639082700000|2021-12-09 20:45:00|209.79|207.39|207.68|205.28|210.45|208.05|206.73|204.33|0
1639083000000|2021-12-09 20:50:00|208.44|206.04|209.29|206.89|209.48|207.08|207.2|204.8|0
1639083300000|2021-12-09 20:55:00|209.38|206.98|211.78|209.38|212.35|209.95|209.1|206.7|0
1639083600000|2021-12-09 21:00:00|212.16|209.76|212.17|209.77|212.4|210|210.38|207.98|0
1639083900000|2021-12-09 21:05:00|212.08|209.68|213.23|210.83|213.33|210.93|211.79|209.39|0
1639084200000|2021-12-09 21:10:00|213.14|210.74|212.36|209.96|213.14|210.74|212.22|209.82|0
1639084500000|2021-12-09 21:15:00|212.46|209.66|212.75|209.95|212.85|210.05|212.37|209.57|0
1639084800000|2021-12-09 21:20:00|212.65|209.85|212.36|209.56|212.75|209.95|212.36|209.56|0
1639085100000|2021-12-09 21:25:00|212.46|209.66|211.11|208.31|212.46|209.66|211.01|208.21|0
1639085400000|2021-12-09 21:30:00|211.26|208.46|211.59|208.79|211.68|208.88|211.01|208.21|0
1639085700000|2021-12-09 21:35:00|211.78|208.98|211.58|208.78|211.78|208.98|211.49|208.69|0
1639086000000|2021-12-09 21:40:00|211.39|208.59|211.77|208.97|211.78|208.98|211.3|208.5|0
1639086300000|2021-12-09 21:45:00|211.68|208.88|211|208.2|211.87|209.07|211|208.2|0
1639086600000|2021-12-09 21:50:00|211.1|208.3|211.1|208.3|211.29|208.49|211|208.2|0
1639086900000|2021-12-09 21:55:00|211|208.2|211.14|208.34|211.19|208.39|210.9|208.1|0
1639087200000|2021-12-09 22:00:00|211.1|208.3|211.12|208.32|211.14|208.34|210.97|208.17|0
1639087500000|2021-12-09 22:05:00|211.14|208.34|211.11|208.31|211.15|208.35|211.03|208.23|0
1639087800000|2021-12-09 22:10:00|211.1|208.3|210.73|207.93|211.1|208.3|210.56|207.76|0
1639088100000|2021-12-09 22:15:00|210.8|208|210.73|207.93|210.8|208|210.7|207.9|0
1639088400000|2021-12-09 22:20:00|210.7|207.9|210.67|207.87|210.74|207.94|210.5|207.7|0
1639088700000|2021-12-09 22:25:00|210.64|207.84|210.68|207.88|210.71|207.91|210.64|207.84|0
1639089000000|2021-12-09 22:30:00|210.69|207.89|210.64|207.84|210.69|207.89|210.6|207.8|0
1639089300000|2021-12-09 22:35:00|210.65|207.85|210.59|207.79|210.65|207.85|210.51|207.71|0
1639089600000|2021-12-09 22:40:00|210.62|207.82|210.35|207.55|210.63|207.83|210.34|207.54|0
1639089900000|2021-12-09 22:45:00|210.38|207.58|210.4|207.6|210.44|207.64|210.28|207.48|0
1639090200000|2021-12-09 22:50:00|210.39|207.59|210.56|207.76|210.61|207.81|210.39|207.59|0
1639090500000|2021-12-09 22:55:00|210.57|207.77|210.61|207.81|210.61|207.81|210.57|207.77|0
1639090800000|2021-12-09 23:00:00|210.73|207.93|209.63|206.83|210.92|208.12|209.63|206.83|0
1639091100000|2021-12-09 23:05:00|209.68|206.88|209.2|206.4|209.72|206.92|209.15|206.35|0
1639091400000|2021-12-09 23:10:00|209.15|206.35|209.24|206.44|209.43|206.63|209.15|206.35|0
1639091700000|2021-12-09 23:15:00|208.95|206.15|209.43|206.63|209.43|206.63|208.86|206.06|0
1639092000000|2021-12-09 23:20:00|209.48|206.68|209.62|206.82|209.71|206.91|209.24|206.44|0
1639092300000|2021-12-09 23:25:00|209.52|206.72|209.52|206.72|209.86|207.06|209.42|206.62|0
1639092600000|2021-12-09 23:30:00|209.47|206.67|208.71|205.91|209.47|206.67|208.56|205.76|0
1639092900000|2021-12-09 23:35:00|208.75|205.95|208.56|205.76|208.75|205.95|208.47|205.67|0
1639093200000|2021-12-09 23:40:00|208.66|205.86|208.65|205.85|208.7|205.9|208.42|205.62|0
1639093500000|2021-12-09 23:45:00|208.7|205.9|209.13|206.33|209.13|206.33|208.65|205.85|0
1639093800000|2021-12-09 23:50:00|209.18|206.38|209.22|206.42|209.27|206.47|208.84|206.04|0
1639094100000|2021-12-09 23:55:00|209.12|206.32|209.5|206.7|209.5|206.7|208.89|206.09|0
1639094400000|2021-12-10 00:00:00|209.36|206.56|210.07|207.27|210.27|207.47|208.93|206.13|0
1639094700000|2021-12-10 00:05:00|209.98|207.18|210.31|207.51|210.65|207.85|209.69|206.89|0
1639095000000|2021-12-10 00:10:00|210.26|207.46|208.73|205.93|210.26|207.46|208.73|205.93|0
1639095300000|2021-12-10 00:15:00|208.92|206.12|209.59|206.79|209.68|206.88|208.64|205.84|0
1639095600000|2021-12-10 00:20:00|209.68|206.88|209.21|206.41|209.88|207.08|209.21|206.41|0
1639095900000|2021-12-10 00:25:00|209.3|206.5|209.87|207.07|209.97|207.17|209.21|206.41|0
1639096200000|2021-12-10 00:30:00|210.06|207.26|210.25|207.45|210.44|207.64|209.87|207.07|0
1639096500000|2021-12-10 00:35:00|210.16|207.36|210.25|207.45|210.25|207.45|209.96|207.16|0
1639096800000|2021-12-10 00:40:00|210.2|207.4|210.25|207.45|210.53|207.73|209.72|206.92|0
1639097100000|2021-12-10 00:45:00|210.2|207.4|210.43|207.63|210.72|207.92|209.96|207.16|0
1639097400000|2021-12-10 00:50:00|210.53|207.73|210.72|207.92|210.72|207.92|210.34|207.54|0
1639097700000|2021-12-10 00:55:00|210.67|207.87|210.91|208.11|211.29|208.49|210.67|207.87|0
1639098000000|2021-12-10 01:00:00|210.72|207.92|211.87|209.07|212.06|209.26|210.53|207.73|0
1639098300000|2021-12-10 01:05:00|211.96|209.16|211.67|208.87|212.06|209.26|211.38|208.58|0
1639098600000|2021-12-10 01:10:00|211.63|208.83|211.86|209.06|211.96|209.16|211|208.2|0
1639098900000|2021-12-10 01:15:00|211.91|209.11|212.34|209.54|212.54|209.74|211.67|208.87|0
1639099200000|2021-12-10 01:20:00|212.24|209.44|211.43|208.63|212.34|209.54|211.38|208.58|0
1639099500000|2021-12-10 01:25:00|211.47|208.67|210.61|207.81|211.76|208.96|210.61|207.81|0
1639099800000|2021-12-10 01:30:00|210.56|207.76|209.65|206.85|210.7|207.9|209.6|206.8|0
1639100100000|2021-12-10 01:35:00|209.55|206.75|210.51|207.71|210.51|207.71|209.46|206.66|0
1639100400000|2021-12-10 01:40:00|210.6|207.8|209.45|206.65|210.6|207.8|209.45|206.65|0
1639100700000|2021-12-10 01:45:00|209.55|206.75|209.07|206.27|209.64|206.84|209.07|206.27|0
1639101000000|2021-12-10 01:50:00|209.12|206.32|209.45|206.65|209.5|206.7|208.97|206.17|0
1639101300000|2021-12-10 01:55:00|209.26|206.46|209.44|206.64|209.64|206.84|209.16|206.36|0
1639101600000|2021-12-10 02:00:00|209.54|206.74|209.06|206.26|209.59|206.79|208.96|206.16|0
1639101900000|2021-12-10 02:05:00|209.35|206.55|209.25|206.45|209.35|206.55|208.96|206.16|0
1639102200000|2021-12-10 02:10:00|209.3|206.5|208.96|206.16|209.44|206.64|208.96|206.16|0
1639102500000|2021-12-10 02:15:00|209.05|206.25|209.15|206.35|209.15|206.35|208.86|206.06|0
1639102800000|2021-12-10 02:20:00|209.2|206.4|209.24|206.44|209.29|206.49|209.05|206.25|0
1639103100000|2021-12-10 02:25:00|209.15|206.35|209.24|206.44|209.24|206.44|209.05|206.25|0
1639103400000|2021-12-10 02:30:00|209.14|206.34|209.05|206.25|209.33|206.53|209.05|206.25|0
1639103700000|2021-12-10 02:35:00|209.14|206.34|209.61|206.81|209.71|206.91|209.09|206.29|0
1639104000000|2021-12-10 02:40:00|209.66|206.86|209.71|206.91|209.8|207|209.61|206.81|0
1639104300000|2021-12-10 02:45:00|209.61|206.81|209.51|206.71|209.76|206.96|209.51|206.71|0
1639104600000|2021-12-10 02:50:00|209.42|206.62|209.13|206.33|209.42|206.62|209.04|206.24|0
1639104900000|2021-12-10 02:55:00|209.18|206.38|209.03|206.23|209.27|206.47|209.03|206.23|0
1639105200000|2021-12-10 03:00:00|208.99|206.19|208.74|205.94|209.13|206.33|208.36|205.56|0
1639105500000|2021-12-10 03:05:00|208.84|206.04|208.55|205.75|208.84|206.04|208.46|205.66|0
1639105800000|2021-12-10 03:10:00|208.6|205.8|208.64|205.84|208.74|205.94|208.55|205.75|0
1639106100000|2021-12-10 03:15:00|208.74|205.94|208.64|205.84|208.83|206.03|208.55|205.75|0
1639106400000|2021-12-10 03:20:00|208.55|205.75|208.64|205.84|208.73|205.93|208.5|205.7|0
1639106700000|2021-12-10 03:25:00|208.69|205.89|208.5|205.7|208.73|205.93|208.45|205.65|0
1639107000000|2021-12-10 03:30:00|208.54|205.74|208.54|205.74|208.64|205.84|208.35|205.55|0
1639107300000|2021-12-10 03:35:00|208.63|205.83|209.11|206.31|209.11|206.31|208.54|205.74|0
1639107600000|2021-12-10 03:40:00|209.2|206.4|209.2|206.4|209.54|206.74|209.11|206.31|0
1639107900000|2021-12-10 03:45:00|209.3|206.5|209.58|206.78|209.58|206.78|209.15|206.35|0
1639108200000|2021-12-10 03:50:00|209.68|206.88|209.39|206.59|209.68|206.88|209.34|206.54|0
1639108500000|2021-12-10 03:55:00|209.48|206.68|209.48|206.68|209.48|206.68|209.29|206.49|0
1639108800000|2021-12-10 04:00:00|209.38|206.58|209.48|206.68|209.76|206.96|209.1|206.3|0
1639109100000|2021-12-10 04:05:00|209.38|206.58|209.47|206.67|209.57|206.77|209.38|206.58|0
1639109400000|2021-12-10 04:10:00|209.43|206.63|209.57|206.77|209.76|206.96|209.38|206.58|0
1639109700000|2021-12-10 04:15:00|209.66|206.86|209.66|206.86|209.85|207.05|209.62|206.82|0
1639110000000|2021-12-10 04:20:00|209.61|206.81|209.37|206.57|209.66|206.86|209.37|206.57|0
1639110300000|2021-12-10 04:25:00|209.28|206.48|209.04|206.24|209.37|206.57|208.99|206.19|0
1639110600000|2021-12-10 04:30:00|209.08|206.28|209.37|206.57|209.46|206.66|209.04|206.24|0
1639110900000|2021-12-10 04:35:00|209.27|206.47|209.89|207.09|209.89|207.09|209.18|206.38|0
1639111200000|2021-12-10 04:40:00|209.84|207.04|209.84|207.04|209.94|207.14|209.65|206.85|0
1639111500000|2021-12-10 04:45:00|209.74|206.94|209.55|206.75|209.79|206.99|209.55|206.75|0
1639111800000|2021-12-10 04:50:00|209.5|206.7|210.31|207.51|210.31|207.51|209.5|206.7|0
1639112100000|2021-12-10 04:55:00|210.22|207.42|210.6|207.8|210.6|207.8|210.22|207.42|0
1639112400000|2021-12-10 05:00:00|210.5|207.7|210.12|207.32|210.6|207.8|210.12|207.32|0
1639112700000|2021-12-10 05:05:00|210.17|207.37|210.88|208.08|210.88|208.08|210.12|207.32|0
1639113000000|2021-12-10 05:10:00|210.83|208.03|210.78|207.98|210.88|208.08|210.59|207.79|0
1639113300000|2021-12-10 05:15:00|210.83|208.03|210.68|207.88|210.97|208.17|210.64|207.84|0
1639113600000|2021-12-10 05:20:00|210.59|207.79|210.97|208.17|211.06|208.26|210.59|207.79|0
1639113900000|2021-12-10 05:25:00|210.87|208.07|210.87|208.07|210.97|208.17|210.78|207.98|0
1639114200000|2021-12-10 05:30:00|210.97|208.17|211.16|208.36|211.25|208.45|210.87|208.07|0
1639114500000|2021-12-10 05:35:00|211.21|208.41|211.15|208.35|211.35|208.55|211.06|208.26|0
1639114800000|2021-12-10 05:40:00|211.11|208.31|212.16|209.36|212.21|209.41|211.11|208.31|0
1639115100000|2021-12-10 05:45:00|212.11|209.31|211.92|209.12|212.21|209.41|211.82|209.02|0
1639115400000|2021-12-10 05:50:00|211.97|209.17|212.11|209.31|212.11|209.31|211.82|209.02|0
1639115700000|2021-12-10 05:55:00|212.06|209.26|211.72|208.92|212.11|209.31|211.72|208.92|0
1639116000000|2021-12-10 06:00:00|211.82|209.02|211.19|208.39|211.91|209.11|211.19|208.39|0
1639116300000|2021-12-10 06:05:00|211.24|208.44|210.66|207.86|211.33|208.53|210.66|207.86|0
1639116600000|2021-12-10 06:10:00|210.75|207.95|210.66|207.86|210.85|208.05|210.61|207.81|0
1639116900000|2021-12-10 06:15:00|210.61|207.81|210.46|207.66|210.61|207.81|210.37|207.57|0
1639117200000|2021-12-10 06:20:00|210.37|207.57|210.36|207.56|210.56|207.76|210.36|207.56|0
1639117500000|2021-12-10 06:25:00|210.46|207.66|210.74|207.94|210.75|207.95|210.46|207.66|0
1639117800000|2021-12-10 06:30:00|210.65|207.85|210.74|207.94|210.74|207.94|210.6|207.8|0
1639118100000|2021-12-10 06:35:00|210.79|207.99|210.74|207.94|210.79|207.99|210.55|207.75|0
1639118400000|2021-12-10 06:40:00|210.83|208.03|210.83|208.03|210.93|208.13|210.83|208.03|0
1639118700000|2021-12-10 06:45:00|210.74|207.94|210.93|208.13|210.93|208.13|210.74|207.94|0
1639119000000|2021-12-10 06:50:00|210.88|208.08|210.64|207.84|210.93|208.13|210.44|207.64|0
1639119300000|2021-12-10 06:55:00|210.54|207.74|209.96|207.16|210.59|207.79|209.96|207.16|0
1639119600000|2021-12-10 07:00:00|210.01|207.21|209.96|207.16|210.15|207.35|209.48|206.68|0
1639119900000|2021-12-10 07:05:00|210.06|207.26|210.24|207.44|210.34|207.54|210.06|207.26|0
1639120200000|2021-12-10 07:10:00|210.34|207.54|210.43|207.63|210.53|207.73|210.24|207.44|0
1639120500000|2021-12-10 07:15:00|210.53|207.73|210.34|207.54|210.82|208.02|210.19|207.39|0
1639120800000|2021-12-10 07:20:00|210.29|207.49|209.62|206.82|210.43|207.63|209.47|206.67|0
1639121100000|2021-12-10 07:25:00|209.57|206.77|209.76|206.96|209.76|206.96|209.38|206.58|0
1639121400000|2021-12-10 07:30:00|209.66|206.86|209.75|206.95|209.85|207.05|209.56|206.76|0
1639121700000|2021-12-10 07:35:00|209.85|207.05|209.94|207.14|209.94|207.14|209.66|206.86|0
1639122000000|2021-12-10 07:40:00|210.04|207.24|210.13|207.33|210.13|207.33|209.94|207.14|0
1639122300000|2021-12-10 07:45:00|210.04|207.24|209.36|206.56|210.13|207.33|209.36|206.56|0
1639122600000|2021-12-10 07:50:00|209.46|206.66|209.65|206.85|209.65|206.85|209.27|206.47|0
1639122900000|2021-12-10 07:55:00|209.6|206.8|209.55|206.75|209.74|206.94|209.27|206.47|0
1639123200000|2021-12-10 08:00:00|209.36|206.56|208.88|206.08|209.84|207.04|208.6|205.8|0
1639123500000|2021-12-10 08:05:00|208.49|206.09|208.11|205.71|208.59|206.19|207.82|205.42|0
1639123800000|2021-12-10 08:10:00|208.01|205.61|208.87|206.47|209.06|206.66|207.92|205.52|0
1639124100000|2021-12-10 08:15:00|208.82|206.42|208.48|206.08|209.25|206.85|208.48|206.08|0
1639124400000|2021-12-10 08:20:00|208.29|205.89|208.96|206.56|209.05|206.65|208.2|205.8|0
1639124700000|2021-12-10 08:25:00|208.86|206.46|208.19|205.79|208.86|206.46|207.91|205.51|0
1639125000000|2021-12-10 08:30:00|208.29|205.89|207.34|204.94|208.38|205.98|207.29|204.89|0
1639125300000|2021-12-10 08:35:00|207.43|205.03|207.81|205.41|208|205.6|207.33|204.93|0
1639125600000|2021-12-10 08:40:00|207.86|205.46|207.52|205.12|208.19|205.79|207.52|205.12|0
1639125900000|2021-12-10 08:45:00|207.61|205.21|207.52|205.12|207.9|205.5|207.42|205.02|0
1639126200000|2021-12-10 08:50:00|207.42|205.02|206.28|203.88|207.61|205.21|206.28|203.88|0
1639126500000|2021-12-10 08:55:00|206.19|203.79|206.28|203.88|206.47|204.07|206.19|203.79|0
1639126800000|2021-12-10 09:00:00|206.19|203.79|207.41|205.01|207.42|205.02|206.19|203.79|0
1639127100000|2021-12-10 09:05:00|207.32|204.92|206.42|204.02|207.79|205.39|205.14|202.74|0
1639127400000|2021-12-10 09:10:00|206.32|203.92|206.37|203.97|206.51|204.11|206.13|203.73|0
1639127700000|2021-12-10 09:15:00|206.32|203.92|205.94|203.54|206.51|204.11|205.75|203.35|0
1639128000000|2021-12-10 09:20:00|205.9|203.5|205.7|203.3|206.13|203.73|205.47|203.07|0
1639128300000|2021-12-10 09:25:00|205.75|203.35|206.22|203.82|206.32|203.92|205.7|203.3|0
1639128600000|2021-12-10 09:30:00|206.27|203.87|205.93|203.53|206.31|203.91|205.84|203.44|0
1639128900000|2021-12-10 09:35:00|205.98|203.58|205.36|202.96|205.98|203.58|205.08|202.68|0
1639129200000|2021-12-10 09:40:00|205.32|202.92|205.55|203.15|205.74|203.34|205.17|202.77|0
1639129500000|2021-12-10 09:45:00|205.5|203.1|205.36|202.96|205.55|203.15|205.26|202.86|0
1639129800000|2021-12-10 09:50:00|205.26|202.86|205.36|202.96|205.55|203.15|204.89|202.49|0
1639130100000|2021-12-10 09:55:00|205.26|202.86|204.88|202.48|205.54|203.14|204.88|202.48|0
1639130400000|2021-12-10 10:00:00|204.79|202.39|205.26|202.86|205.26|202.86|204.79|202.39|0
1639130700000|2021-12-10 10:05:00|205.21|202.81|205.07|202.67|205.45|203.05|205.07|202.67|0
1639131000000|2021-12-10 10:10:00|205.11|202.71|205.72|203.32|205.73|203.33|204.97|202.57|0
1639131300000|2021-12-10 10:15:00|205.63|203.23|205.63|203.23|205.63|203.23|205.34|202.94|0
1639131600000|2021-12-10 10:20:00|205.58|203.18|205.44|203.04|205.63|203.23|205.06|202.66|0
1639131900000|2021-12-10 10:25:00|205.34|202.94|205.24|202.84|205.53|203.13|205.24|202.84|0
1639132200000|2021-12-10 10:30:00|205.34|202.94|204.86|202.46|205.43|203.03|204.86|202.46|0
1639132500000|2021-12-10 10:35:00|204.77|202.37|206.49|204.09|206.5|204.1|204.77|202.37|0
1639132800000|2021-12-10 10:40:00|206.68|204.28|206.59|204.19|206.83|204.43|206.4|204|0
1639133100000|2021-12-10 10:45:00|206.68|204.28|206.4|204|206.77|204.37|206.35|203.95|0
1639133400000|2021-12-10 10:50:00|206.58|204.18|206.49|204.09|207.06|204.66|206.49|204.09|0
1639133700000|2021-12-10 10:55:00|206.54|204.14|206.39|203.99|206.86|204.46|206.3|203.9|0
1639134000000|2021-12-10 11:00:00|206.48|204.08|205.92|203.52|206.48|204.08|205.92|203.52|0
1639134300000|2021-12-10 11:05:00|206.01|203.61|205.16|202.76|206.06|203.66|205.07|202.67|0
1639134600000|2021-12-10 11:10:00|205.07|202.67|205.16|202.76|205.35|202.95|205.07|202.67|0
1639134900000|2021-12-10 11:15:00|205.11|202.71|205.25|202.85|205.44|203.04|204.88|202.48|0
1639135200000|2021-12-10 11:20:00|205.16|202.76|204.97|202.57|205.16|202.76|204.87|202.47|0
1639135500000|2021-12-10 11:25:00|204.87|202.47|204.4|202|204.87|202.47|204.31|201.91|0
1639135800000|2021-12-10 11:30:00|204.45|202.05|204.87|202.47|205.06|202.66|204.31|201.91|0
1639136100000|2021-12-10 11:35:00|204.77|202.37|204.4|202|204.77|202.37|204.3|201.9|0
1639136400000|2021-12-10 11:40:00|204.49|202.09|203.93|201.53|204.49|202.09|203.65|201.25|0
1639136700000|2021-12-10 11:45:00|203.83|201.43|203.55|201.15|204.21|201.81|203.55|201.15|0
1639137000000|2021-12-10 11:50:00|203.6|201.2|202.09|199.69|203.74|201.34|201.99|199.59|0
1639137300000|2021-12-10 11:55:00|202.23|199.83|202.74|200.34|202.74|200.34|201.99|199.59|0
1639137600000|2021-12-10 12:00:00|202.83|200.43|203.2|200.8|203.3|200.9|202.55|200.15|0
1639137900000|2021-12-10 12:05:00|203.25|200.85|203.76|201.36|203.76|201.36|203.2|200.8|0
1639138200000|2021-12-10 12:10:00|203.72|201.32|204.23|201.83|204.32|201.92|203.57|201.17|0
1639138500000|2021-12-10 12:15:00|204.18|201.78|204.23|201.83|204.61|202.21|204.04|201.64|0
1639138800000|2021-12-10 12:20:00|204.32|201.92|203.57|201.17|204.32|201.92|203.57|201.17|0
1639139100000|2021-12-10 12:25:00|203.66|201.26|203.47|201.07|203.94|201.54|203.38|200.98|0
1639139400000|2021-12-10 12:30:00|203.43|201.03|204.13|201.73|204.18|201.78|203.38|200.98|0
1639139700000|2021-12-10 12:35:00|204.22|201.82|204.03|201.63|204.31|201.91|203.94|201.54|0
1639140000000|2021-12-10 12:40:00|204.08|201.68|204.4|202|204.4|202|204.03|201.63|0
1639140300000|2021-12-10 12:45:00|204.5|202.1|204.68|202.28|205.02|202.62|204.5|202.1|0
1639140600000|2021-12-10 12:50:00|204.59|202.19|204.49|202.09|204.78|202.38|204.49|202.09|0
1639140900000|2021-12-10 12:55:00|204.59|202.19|204.58|202.18|204.77|202.37|204.49|202.09|0
1639141200000|2021-12-10 13:00:00|204.63|202.23|204.77|202.37|205.05|202.65|204.49|202.09|0
1639141500000|2021-12-10 13:05:00|204.72|202.32|204.86|202.46|205.05|202.65|204.67|202.27|0
1639141800000|2021-12-10 13:10:00|204.77|202.37|204.86|202.46|205.24|202.84|204.77|202.37|0
1639142100000|2021-12-10 13:15:00|204.76|202.36|202.88|200.48|204.76|202.36|202.88|200.48|0
1639142400000|2021-12-10 13:20:00|202.79|200.39|204.2|201.8|204.38|201.98|202.79|200.39|0
1639142700000|2021-12-10 13:25:00|204.1|201.7|204.15|201.75|204.29|201.89|203.72|201.32|0
1639143000000|2021-12-10 13:30:00|204.24|201.84|195.98|193.58|204.38|201.98|195.61|193.21|0
1639143300000|2021-12-10 13:35:00|195.43|193.03|195.25|192.85|196.25|193.85|193.76|191.36|0
1639143600000|2021-12-10 13:40:00|195.16|192.76|195.07|192.67|196.07|193.67|194.25|191.85|0
1639143900000|2021-12-10 13:45:00|195.25|192.85|195.98|193.58|196.53|194.13|194.98|192.58|0
1639144200000|2021-12-10 13:50:00|196.07|193.67|196.34|193.94|196.62|194.22|195.52|193.12|0
1639144500000|2021-12-10 13:55:00|196.43|194.03|195.97|193.57|196.52|194.12|195.7|193.3|0
1639144800000|2021-12-10 14:00:00|195.79|193.39|195.97|193.57|196.06|193.66|195.42|193.02|0
1639145100000|2021-12-10 14:05:00|196.06|193.66|196.98|194.58|196.98|194.58|195.79|193.39|0
1639145400000|2021-12-10 14:10:00|196.88|194.48|196.42|194.02|197.07|194.67|196.24|193.84|0
1639145700000|2021-12-10 14:15:00|196.33|193.93|196.7|194.3|196.97|194.57|196.33|193.93|0
1639146000000|2021-12-10 14:20:00|196.79|194.39|196.42|194.02|197.15|194.75|196.23|193.83|0
1639146300000|2021-12-10 14:25:00|196.51|194.11|197.79|195.39|197.98|195.58|196.42|194.02|0
1639146600000|2021-12-10 14:30:00|197.52|195.12|194.19|191.79|197.52|195.12|194.19|191.79|0
1639146900000|2021-12-10 14:35:00|194.01|191.61|193.09|190.69|195.38|192.98|192.55|190.15|0
1639147200000|2021-12-10 14:40:00|193.18|190.78|195.56|193.16|195.84|193.44|192.55|190.15|0
1639147500000|2021-12-10 14:45:00|195.29|192.89|197.87|195.47|198.15|195.75|194.74|192.34|0
1639147800000|2021-12-10 14:50:00|197.78|195.38|197.03|194.63|198.24|195.84|195.97|193.57|0
1639148100000|2021-12-10 14:55:00|196.76|194.36|199.97|197.57|200.72|198.32|196.76|194.36|0
1639148400000|2021-12-10 15:00:00|200.12|197.72|199.97|197.57|200.3|197.9|197.47|195.07|0
1639148700000|2021-12-10 15:05:00|200.06|197.66|198.48|196.08|200.34|197.94|197.93|195.53|0
1639149000000|2021-12-10 15:10:00|198.02|195.62|199.13|196.73|200.34|197.94|198.02|195.62|0
1639149300000|2021-12-10 15:15:00|199.22|196.82|196.26|193.86|199.69|197.29|195.8|193.4|0
1639149600000|2021-12-10 15:20:00|196.17|193.77|196.9|194.5|197.27|194.87|195.85|193.45|0
1639149900000|2021-12-10 15:25:00|197.09|194.69|196.17|193.77|197.73|195.33|196.17|193.77|0
1639150200000|2021-12-10 15:30:00|196.07|193.67|200.05|197.65|200.61|198.21|195.71|193.31|0
1639150500000|2021-12-10 15:35:00|200.14|197.74|202.35|199.95|202.91|200.51|200.05|197.65|0
1639150800000|2021-12-10 15:40:00|202.54|200.14|202.72|200.32|203.33|200.93|201.97|199.57|0
1639151100000|2021-12-10 15:45:00|202.91|200.51|204.79|202.39|204.79|202.39|202.53|200.13|0
1639151400000|2021-12-10 15:50:00|204.88|202.48|203.56|201.16|204.98|202.58|203.09|200.69|0
1639151700000|2021-12-10 15:55:00|203.47|201.07|202.62|200.22|204.03|201.63|202.43|200.03|0
1639152000000|2021-12-10 16:00:00|202.53|200.13|204.59|202.19|204.59|202.19|202.24|199.84|0
1639152300000|2021-12-10 16:05:00|204.5|202.1|208.21|205.81|208.88|206.48|201.39|198.99|0
1639152600000|2021-12-10 16:10:00|207.92|205.52|206.78|204.38|208.59|206.19|206.78|204.38|0
1639152900000|2021-12-10 16:15:00|207.25|204.85|205.83|203.43|207.63|205.23|205.17|202.77|0
1639153200000|2021-12-10 16:20:00|206.02|203.62|203.51|201.11|206.21|203.81|203.32|200.92|0
1639153500000|2021-12-10 16:25:00|203.98|201.58|203.33|200.93|203.98|201.58|201.91|199.51|0
1639153800000|2021-12-10 16:30:00|203.47|201.07|203.18|200.78|203.71|201.31|202.24|199.84|0
1639154100000|2021-12-10 16:35:00|203.28|200.88|202.52|200.12|203.75|201.35|201.87|199.47|0
1639154400000|2021-12-10 16:40:00|202.62|200.22|200.37|197.97|202.99|200.59|200.28|197.88|0
1639154700000|2021-12-10 16:45:00|200.28|197.88|199.25|196.85|200.28|197.88|198.88|196.48|0
1639155000000|2021-12-10 16:50:00|199.53|197.13|200.18|197.78|200.36|197.96|198.69|196.29|0
1639155300000|2021-12-10 16:55:00|199.99|197.59|199.52|197.12|200.64|198.24|199.34|196.94|0
1639155600000|2021-12-10 17:00:00|199.25|196.85|200.17|197.77|200.73|198.33|199.25|196.85|0
1639155900000|2021-12-10 17:05:00|199.89|197.49|198.81|196.41|200.62|198.22|197.61|195.21|0
1639156200000|2021-12-10 17:10:00|198.58|196.18|198.62|196.22|198.9|196.5|197.79|195.39|0
1639156500000|2021-12-10 17:15:00|198.53|196.13|199.64|197.24|199.83|197.43|198.16|195.76|0
1639156800000|2021-12-10 17:20:00|199.27|196.87|198.52|196.12|200.01|197.61|198.52|196.12|0
1639157100000|2021-12-10 17:25:00|198.62|196.22|199.22|196.82|199.36|196.96|197.87|195.47|0
1639157400000|2021-12-10 17:30:00|199.17|196.77|200.57|198.17|200.85|198.45|198.89|196.49|0
1639157700000|2021-12-10 17:35:00|200.47|198.07|201.12|198.72|201.5|199.1|200.01|197.61|0
1639158000000|2021-12-10 17:40:00|201.22|198.82|200.93|198.53|201.4|199|200.47|198.07|0
1639158300000|2021-12-10 17:45:00|201.03|198.63|199.16|196.76|201.4|199|199.07|196.67|0
1639158600000|2021-12-10 17:50:00|199.35|196.95|198.69|196.29|199.35|196.95|198.69|196.29|0
1639158900000|2021-12-10 17:55:00|198.79|196.39|198.04|195.64|199.06|196.66|198.04|195.64|0
1639159200000|2021-12-10 18:00:00|198.14|195.74|196.93|194.53|198.78|196.38|196.66|194.26|0
1639159500000|2021-12-10 18:05:00|196.89|194.49|196.47|194.07|197.39|194.99|196.1|193.7|0
1639159800000|2021-12-10 18:10:00|196.38|193.98|196.56|194.16|196.98|194.58|196.1|193.7|0
1639160100000|2021-12-10 18:15:00|196.65|194.25|196.19|193.79|197.02|194.62|196.1|193.7|0
1639160400000|2021-12-10 18:20:00|196.28|193.88|197.29|194.89|197.43|195.03|196.28|193.88|0
1639160700000|2021-12-10 18:25:00|197.2|194.8|196.64|194.24|197.48|195.08|196.46|194.06|0
1639161000000|2021-12-10 18:30:00|196.74|194.34|197.01|194.61|197.38|194.98|196.46|194.06|0
1639161300000|2021-12-10 18:35:00|196.92|194.52|197.38|194.98|198.02|195.62|196.83|194.43|0
1639161600000|2021-12-10 18:40:00|197.47|195.07|197.47|195.07|197.84|195.44|197.28|194.88|0
1639161900000|2021-12-10 18:45:00|197.37|194.97|198.02|195.62|198.2|195.8|197.28|194.88|0
1639162200000|2021-12-10 18:50:00|198.11|195.71|197.09|194.69|198.2|195.8|197|194.6|0
1639162500000|2021-12-10 18:55:00|197.18|194.78|196.54|194.14|197.37|194.97|196.35|193.95|0
1639162800000|2021-12-10 19:00:00|196.45|194.05|197|194.6|197.36|194.96|196.17|193.77|0
1639163100000|2021-12-10 19:05:00|196.9|194.5|197.27|194.87|197.45|195.05|196.63|194.23|0
1639163400000|2021-12-10 19:10:00|197.18|194.78|196.81|194.41|197.45|195.05|196.62|194.22|0
1639163700000|2021-12-10 19:15:00|196.71|194.31|196.16|193.76|197.17|194.77|196.16|193.76|0
1639164000000|2021-12-10 19:20:00|196.25|193.85|195.97|193.57|196.25|193.85|195.79|193.39|0
1639164300000|2021-12-10 19:25:00|196.07|193.67|195.97|193.57|196.62|194.22|195.79|193.39|0
1639164600000|2021-12-10 19:30:00|195.88|193.48|197.35|194.95|197.67|195.27|195.42|193.02|0
1639164900000|2021-12-10 19:35:00|197.07|194.67|196.98|194.58|197.53|195.13|196.61|194.21|0
1639165200000|2021-12-10 19:40:00|196.79|194.39|197.25|194.85|197.25|194.85|196.7|194.3|0
1639165500000|2021-12-10 19:45:00|197.07|194.67|197.16|194.76|197.53|195.13|196.79|194.39|0
1639165800000|2021-12-10 19:50:00|197.34|194.94|198.36|195.96|198.36|195.96|197.06|194.66|0
1639166100000|2021-12-10 19:55:00|198.26|195.86|198.82|196.42|199.19|196.79|197.8|195.4|0
1639166400000|2021-12-10 20:00:00|198.96|196.56|199.47|197.07|199.56|197.16|198.08|195.68|0
1639166700000|2021-12-10 20:05:00|199.37|196.97|197.7|195.3|199.65|197.25|197.33|194.93|0
1639167000000|2021-12-10 20:10:00|197.79|195.39|197.51|195.11|197.98|195.58|197.15|194.75|0
1639167300000|2021-12-10 20:15:00|197.42|195.02|196.77|194.37|197.79|195.39|196.77|194.37|0
1639167600000|2021-12-10 20:20:00|196.87|194.47|195.76|193.36|196.96|194.56|195.39|192.99|0
1639167900000|2021-12-10 20:25:00|195.67|193.27|195.76|193.36|196.13|193.73|195.48|193.08|0
1639168200000|2021-12-10 20:30:00|195.67|193.27|194.11|191.71|195.76|193.36|194.11|191.71|0
1639168500000|2021-12-10 20:35:00|194.2|191.8|194.38|191.98|194.84|192.44|193.93|191.53|0
1639168800000|2021-12-10 20:40:00|194.47|192.07|193.92|191.52|194.47|192.07|193.83|191.43|0
1639169100000|2021-12-10 20:45:00|193.83|191.43|193.4|191|195.66|193.26|192.32|189.92|0
1639169400000|2021-12-10 20:50:00|193.45|191.05|192.76|190.36|193.45|191.05|192.04|189.64|0
1639169700000|2021-12-10 20:55:00|192.67|190.27|191.86|189.46|193.13|190.73|191.05|188.65|0
1639170000000|2021-12-10 21:00:00|191.5|189.1|191.49|189.09|192.45|190.05|191.31|188.91|0
1639170300000|2021-12-10 21:05:00|191.4|189|191.36|188.96|191.76|189.36|191.22|188.82|0
1639170600000|2021-12-10 21:10:00|191.49|189.09|191.49|189.09|191.49|189.09|191.4|189|0
1639382700000|2021-12-13 08:05:00|191.37|188.97|192.17|189.77|192.17|189.77|191.1|188.7|0
1639383000000|2021-12-13 08:10:00|192.08|189.68|191.36|188.96|192.08|189.68|190.96|188.56|0
1639383300000|2021-12-13 08:15:00|191.18|188.78|190.47|188.07|191.54|189.14|190.43|188.03|0
1639383600000|2021-12-13 08:20:00|190.43|188.03|189.93|187.53|190.74|188.34|189.76|187.36|0
1639383900000|2021-12-13 08:25:00|190.02|187.62|190.11|187.71|190.46|188.06|189.93|187.53|0
1639384200000|2021-12-13 08:30:00|190.2|187.8|189.57|187.17|190.55|188.15|189.4|187|0
1639384500000|2021-12-13 08:35:00|189.4|187|189.39|186.99|189.75|187.35|189.31|186.91|0
1639384800000|2021-12-13 08:40:00|189.57|187.17|189.66|187.26|189.88|187.48|189.39|186.99|0
1639385100000|2021-12-13 08:45:00|189.61|187.21|189.48|187.08|189.7|187.3|189.39|186.99|0
1639385400000|2021-12-13 08:50:00|189.57|187.17|189.3|186.9|189.74|187.34|188.94|186.54|0
1639385700000|2021-12-13 08:55:00|189.39|186.99|190.18|187.78|190.23|187.83|189.39|186.99|0
1639386000000|2021-12-13 09:00:00|190.32|187.92|189.29|186.89|190.54|188.14|189.29|186.89|0
1639386300000|2021-12-13 09:05:00|189.34|186.94|189.69|187.29|189.82|187.42|189.16|186.76|0
1639386600000|2021-12-13 09:10:00|189.73|187.33|188.54|186.14|189.73|187.33|188.4|186|0
1639386900000|2021-12-13 09:15:00|188.49|186.09|188.31|185.91|188.49|186.09|188.14|185.74|0
1639387200000|2021-12-13 09:20:00|188.36|185.96|188.22|185.82|188.49|186.09|188.09|185.69|0
1639387500000|2021-12-13 09:25:00|188.31|185.91|188.22|185.82|188.49|186.09|188.22|185.82|0
1639387800000|2021-12-13 09:30:00|188.13|185.73|188.13|185.73|188.22|185.82|187.65|185.25|0
1639388100000|2021-12-13 09:35:00|188.09|185.69|188.48|186.08|188.48|186.08|187.95|185.55|0
1639388400000|2021-12-13 09:40:00|188.53|186.13|188.57|186.17|188.57|186.17|188.3|185.9|0
1639388700000|2021-12-13 09:45:00|188.48|186.08|188.39|185.99|188.79|186.39|188.3|185.9|0
1639389000000|2021-12-13 09:50:00|188.43|186.03|188.65|186.25|188.91|186.51|188.39|185.99|0
1639389300000|2021-12-13 09:55:00|188.74|186.34|188.6|186.2|189|186.6|188.56|186.16|0
1639389600000|2021-12-13 10:00:00|188.56|186.16|188.29|185.89|188.6|186.2|188.11|185.71|0
1639389900000|2021-12-13 10:05:00|188.25|185.85|188.73|186.33|188.82|186.42|188.2|185.8|0
1639390200000|2021-12-13 10:10:00|188.82|186.42|189.35|186.95|189.52|187.12|188.73|186.33|0
1639390500000|2021-12-13 10:15:00|189.43|187.03|189.83|187.43|189.97|187.57|189.43|187.03|0
1639390800000|2021-12-13 10:20:00|189.74|187.34|189.7|187.3|189.79|187.39|189.34|186.94|0
1639391100000|2021-12-13 10:25:00|189.92|187.52|189.6|187.2|190.36|187.96|189.52|187.12|0
1639391400000|2021-12-13 10:30:00|189.43|187.03|189.69|187.29|189.69|187.29|189.43|187.03|0
1639391700000|2021-12-13 10:35:00|189.78|187.38|189.16|186.76|189.78|187.38|189.07|186.67|0
1639392000000|2021-12-13 10:40:00|189.07|186.67|188.71|186.31|189.16|186.76|188.62|186.22|0
1639392300000|2021-12-13 10:45:00|188.62|186.22|188.71|186.31|188.8|186.4|188.53|186.13|0
1639392600000|2021-12-13 10:50:00|188.62|186.22|189.15|186.75|189.33|186.93|188.62|186.22|0
1639392900000|2021-12-13 10:55:00|189.24|186.84|189.06|186.66|189.5|187.1|189.06|186.66|0
1639393200000|2021-12-13 11:00:00|188.97|186.57|188.44|186.04|189.06|186.66|188.35|185.95|0
1639393500000|2021-12-13 11:05:00|188.35|185.95|188.43|186.03|188.52|186.12|188.17|185.77|0
1639393800000|2021-12-13 11:10:00|188.35|185.95|187.82|185.42|188.43|186.03|187.46|185.06|0
1639394100000|2021-12-13 11:15:00|187.9|185.5|188.25|185.85|188.25|185.85|187.73|185.33|0
1639394400000|2021-12-13 11:20:00|188.34|185.94|188.34|185.94|188.52|186.12|188.08|185.68|0
1639394700000|2021-12-13 11:25:00|188.43|186.03|188.6|186.2|188.6|186.2|188.25|185.85|0
1639395000000|2021-12-13 11:30:00|188.69|186.29|188.86|186.46|188.87|186.47|188.6|186.2|0
1639395300000|2021-12-13 11:35:00|188.82|186.42|188.68|186.28|190.06|187.66|188.6|186.2|0
1639395600000|2021-12-13 11:40:00|188.77|186.37|189.39|186.99|189.39|186.99|188.24|185.84|0
1639395900000|2021-12-13 11:45:00|189.44|187.04|190.01|187.61|190.28|187.88|189.39|186.99|0
1639396200000|2021-12-13 11:50:00|189.92|187.52|189.74|187.34|190.01|187.61|189.39|186.99|0
1639396500000|2021-12-13 11:55:00|189.65|187.25|189.38|186.98|189.65|187.25|189.29|186.89|0
1639396800000|2021-12-13 12:00:00|189.91|187.51|190.53|188.13|190.98|188.58|189.91|187.51|0
1639397100000|2021-12-13 12:05:00|190.45|188.05|190.22|187.82|190.62|188.22|190.09|187.69|0
1639397400000|2021-12-13 12:10:00|190.26|187.86|190.44|188.04|190.53|188.13|190.18|187.78|0
1639397700000|2021-12-13 12:15:00|190.4|188|191.06|188.66|191.06|188.66|190.26|187.86|0
1639398000000|2021-12-13 12:20:00|191.15|188.75|189.9|187.5|191.15|188.75|189.72|187.32|0
1639398300000|2021-12-13 12:25:00|189.81|187.41|190.61|188.21|190.7|188.3|189.72|187.32|0
1639398600000|2021-12-13 12:30:00|190.7|188.3|190.52|188.12|190.79|188.39|190.34|187.94|0
1639398900000|2021-12-13 12:35:00|190.43|188.03|190.25|187.85|190.52|188.12|190.21|187.81|0
1639399200000|2021-12-13 12:40:00|190.34|187.94|190.07|187.67|190.6|188.2|190.07|187.67|0
1639399500000|2021-12-13 12:45:00|190.16|187.76|190.78|188.38|191.05|188.65|189.98|187.58|0
1639399800000|2021-12-13 12:50:00|190.69|188.29|191.13|188.73|191.13|188.73|190.51|188.11|0
1639400100000|2021-12-13 12:55:00|191.22|188.82|191.13|188.73|191.4|189|191.04|188.64|0
1639400400000|2021-12-13 13:00:00|191.04|188.64|191.22|188.82|191.31|188.91|190.68|188.28|0
1639400700000|2021-12-13 13:05:00|191.31|188.91|191.13|188.73|191.57|189.17|191.13|188.73|0
1639401000000|2021-12-13 13:10:00|191.04|188.64|190.5|188.1|191.04|188.64|190.5|188.1|0
1639401300000|2021-12-13 13:15:00|190.77|188.37|191.57|189.17|191.66|189.26|190.59|188.19|0
1639401600000|2021-12-13 13:20:00|191.48|189.08|191.03|188.63|191.66|189.26|191.03|188.63|0
1639401900000|2021-12-13 13:25:00|191.08|188.68|190.76|188.36|191.08|188.68|190.76|188.36|0
1639402200000|2021-12-13 13:30:00|190.85|188.45|190.67|188.27|190.85|188.45|190.31|187.91|0
1639402500000|2021-12-13 13:35:00|190.58|188.18|190.4|188|190.75|188.35|190.4|188|0
1639402800000|2021-12-13 13:40:00|190.49|188.09|190.93|188.53|190.93|188.53|190.13|187.73|0
1639403100000|2021-12-13 13:45:00|190.84|188.44|191.11|188.71|191.37|188.97|190.84|188.44|0
1639403400000|2021-12-13 13:50:00|191.19|188.79|191.46|189.06|191.64|189.24|191.01|188.61|0
1639403700000|2021-12-13 13:55:00|191.64|189.24|191.73|189.33|191.73|189.33|191.37|188.97|0
1639404000000|2021-12-13 14:00:00|191.68|189.28|192.8|190.4|192.8|190.4|191.64|189.24|0
1639404300000|2021-12-13 14:05:00|192.71|190.31|191.9|189.5|192.71|190.31|191.81|189.41|0
1639404600000|2021-12-13 14:10:00|191.99|189.59|192.79|190.39|192.88|190.48|191.72|189.32|0
1639404900000|2021-12-13 14:15:00|192.7|190.3|193.15|190.75|193.15|190.75|192.43|190.03|0
1639405200000|2021-12-13 14:20:00|193.11|190.71|193.87|191.47|193.96|191.56|192.79|190.39|0
1639405500000|2021-12-13 14:25:00|193.92|191.52|195.86|193.46|195.86|193.46|193.92|191.52|0
1639405800000|2021-12-13 14:30:00|196.04|193.64|197.47|195.07|197.5|195.1|193.86|191.46|0
1639406100000|2021-12-13 14:35:00|197.93|195.53|199.21|196.81|199.49|197.09|195.82|193.42|0
1639406400000|2021-12-13 14:40:00|199.3|196.9|197.65|195.25|199.3|196.9|196.82|194.42|0
1639406700000|2021-12-13 14:45:00|198.2|195.8|199.76|197.36|200.22|197.82|197.74|195.34|0
1639407000000|2021-12-13 14:50:00|200.04|197.64|201.33|198.93|202.36|199.96|200.04|197.64|0
1639407300000|2021-12-13 14:55:00|201.71|199.31|201.15|198.75|201.8|199.4|199.48|197.08|0
1639407600000|2021-12-13 15:00:00|201.38|198.98|201.89|199.49|202.92|200.52|201.24|198.84|0
1639407900000|2021-12-13 15:05:00|201.98|199.58|201.23|198.83|202.26|199.86|200.59|198.19|0
1639408200000|2021-12-13 15:10:00|201.79|199.39|199.8|197.4|202.26|199.86|199.19|196.79|0
1639408500000|2021-12-13 15:15:00|199.75|197.35|200.39|197.99|200.49|198.09|199.01|196.61|0
1639408800000|2021-12-13 15:20:00|200.12|197.72|203.28|200.88|203.75|201.35|199.93|197.53|0
1639409100000|2021-12-13 15:25:00|203.37|200.97|204.88|202.48|206.39|203.99|202.91|200.51|0
1639409400000|2021-12-13 15:30:00|204.97|202.57|205.2|202.8|206.77|204.37|201.97|199.57|0
1639409700000|2021-12-13 15:35:00|204.77|202.37|204.6|202.2|204.91|202.51|202.84|200.44|0
1639410000000|2021-12-13 15:40:00|204.56|202.16|205.07|202.67|205.55|203.15|203.66|201.26|0
1639410300000|2021-12-13 15:45:00|204.79|202.39|203|200.6|204.79|202.39|202.53|200.13|0
1639410600000|2021-12-13 15:50:00|202.63|200.23|203.84|201.44|204.13|201.73|201.88|199.48|0
1639410900000|2021-12-13 15:55:00|203.75|201.35|204.31|201.91|205.26|202.86|203.65|201.25|0
1639411200000|2021-12-13 16:00:00|204.59|202.19|206.39|203.99|206.96|204.56|203.65|201.25|0
1639411500000|2021-12-13 16:05:00|206.2|203.8|205.16|202.76|206.39|203.99|204.31|201.91|0
1639411800000|2021-12-13 16:10:00|205.25|202.85|206.39|203.99|207.1|204.7|204.4|202|0
1639412100000|2021-12-13 16:15:00|206.48|204.08|207.19|204.79|207.62|205.22|205.34|202.94|0
1639412400000|2021-12-13 16:20:00|207.05|204.65|207.81|205.41|207.81|205.41|206.48|204.08|0
1639412700000|2021-12-13 16:25:00|207.71|205.31|207.62|205.22|208.38|205.98|205.47|203.07|0
1639413000000|2021-12-13 16:30:00|207.9|205.5|206.76|204.36|208.38|205.98|206.09|203.69|0
1639413300000|2021-12-13 16:35:00|206.85|204.45|206.95|204.55|207.23|204.83|205.62|203.22|0
1639413600000|2021-12-13 16:40:00|206.38|203.98|206.37|203.97|206.66|204.26|205.43|203.03|0
1639413900000|2021-12-13 16:45:00|206.28|203.88|207.32|204.92|207.32|204.92|205.71|203.31|0
1639414200000|2021-12-13 16:50:00|207.23|204.83|208.08|205.68|208.37|205.97|206.9|204.5|0
1639414500000|2021-12-13 16:55:00|207.99|205.59|206.18|203.78|208.37|205.97|205.99|203.59|0
1639414800000|2021-12-13 17:00:00|206.56|204.16|206.46|204.06|208.37|205.97|206.36|203.96|0
1639415100000|2021-12-13 17:05:00|206.36|203.96|204.75|202.35|206.93|204.53|204.56|202.16|0
1639415400000|2021-12-13 17:10:00|204.85|202.45|204.37|201.97|205.22|202.82|203.9|201.5|0
1639415700000|2021-12-13 17:15:00|204.28|201.88|205.31|202.91|205.41|203.01|204.28|201.88|0
1639416000000|2021-12-13 17:20:00|205.41|203.01|204.65|202.25|205.41|203.01|204.56|202.16|0
1639416300000|2021-12-13 17:25:00|204.46|202.06|204.27|201.87|204.74|202.34|203.99|201.59|0
1639416600000|2021-12-13 17:30:00|204.36|201.96|204.46|202.06|204.74|202.34|203.89|201.49|0
1639416900000|2021-12-13 17:35:00|204.55|202.15|203.15|200.75|205.68|203.28|202.08|199.68|0
1639417200000|2021-12-13 17:40:00|203.06|200.66|203.25|200.85|203.81|201.41|203.06|200.66|0
1639417500000|2021-12-13 17:45:00|203.53|201.13|204.94|202.54|204.94|202.54|203.43|201.03|0
1639417800000|2021-12-13 17:50:00|204.84|202.44|205.79|203.39|205.98|203.58|204.56|202.16|0
1639418100000|2021-12-13 17:55:00|205.69|203.29|205.22|202.82|206.17|203.77|204.93|202.53|0
1639418400000|2021-12-13 18:00:00|205.03|202.63|204.55|202.15|205.88|203.48|203.8|201.4|0
1639418700000|2021-12-13 18:05:00|204.46|202.06|205.02|202.62|205.02|202.62|204.17|201.77|0
1639419000000|2021-12-13 18:10:00|204.93|202.53|204.93|202.53|205.4|203|204.65|202.25|0
1639419300000|2021-12-13 18:15:00|205.12|202.72|204.83|202.43|205.78|203.38|204.64|202.24|0
1639419600000|2021-12-13 18:20:00|204.64|202.24|205.11|202.71|205.68|203.28|204.55|202.15|0
1639419900000|2021-12-13 18:25:00|205.21|202.81|205.3|202.9|205.77|203.37|205.02|202.62|0
1639420200000|2021-12-13 18:30:00|204.82|202.42|206.34|203.94|207.01|204.61|204.82|202.42|0
1639420500000|2021-12-13 18:35:00|206.43|204.03|206.72|204.32|206.81|204.41|205.86|203.46|0
1639420800000|2021-12-13 18:40:00|206.62|204.22|204.91|202.51|206.72|204.32|204.63|202.23|0
1639421100000|2021-12-13 18:45:00|205.01|202.61|205.95|203.55|205.95|203.55|205.01|202.61|0
1639421400000|2021-12-13 18:50:00|205.86|203.46|204.06|201.66|205.86|203.46|203.96|201.56|0
1639421700000|2021-12-13 18:55:00|204.25|201.85|204.24|201.84|204.72|202.32|203.87|201.47|0
1639422000000|2021-12-13 19:00:00|204.43|202.03|204.81|202.41|205.57|203.17|204.24|201.84|0
1639422300000|2021-12-13 19:05:00|204.71|202.31|203.86|201.46|205|202.6|203.86|201.46|0
1639422600000|2021-12-13 19:10:00|203.96|201.56|203.95|201.55|204.05|201.65|203.39|200.99|0
1639422900000|2021-12-13 19:15:00|203.86|201.46|203.95|201.55|204.33|201.93|203.86|201.46|0
1639423200000|2021-12-13 19:20:00|203.86|201.46|202.54|200.14|203.95|201.55|202.35|199.95|0
1639423500000|2021-12-13 19:25:00|202.63|200.23|203.47|201.07|204.04|201.64|202.44|200.04|0
1639423800000|2021-12-13 19:30:00|203.57|201.17|203.1|200.7|204.42|202.02|203.1|200.7|0
1639424100000|2021-12-13 19:35:00|203.14|200.74|203.56|201.16|203.85|201.45|203|200.6|0
1639424400000|2021-12-13 19:40:00|203.47|201.07|203.75|201.35|203.8|201.4|203.19|200.79|0
1639424700000|2021-12-13 19:45:00|203.65|201.25|204.12|201.72|204.31|201.91|203.47|201.07|0
1639425000000|2021-12-13 19:50:00|204.03|201.63|203.37|200.97|204.12|201.72|203.37|200.97|0
1639425300000|2021-12-13 19:55:00|203.27|200.87|202.61|200.21|203.46|201.06|202.61|200.21|0
1639425600000|2021-12-13 20:00:00|202.71|200.31|201.49|199.09|202.71|200.31|201.49|199.09|0
1639425900000|2021-12-13 20:05:00|201.68|199.28|203.36|200.96|203.45|201.05|201.21|198.81|0
1639426200000|2021-12-13 20:10:00|203.45|201.05|202.14|199.74|203.64|201.24|201.95|199.55|0
1639426500000|2021-12-13 20:15:00|202.04|199.64|203.07|200.67|203.45|201.05|201.58|199.18|0
1639426800000|2021-12-13 20:20:00|202.98|200.58|202.79|200.39|203.92|201.52|202.6|200.2|0
1639427100000|2021-12-13 20:25:00|202.7|200.3|204.01|201.61|204.1|201.7|202.51|200.11|0
1639427400000|2021-12-13 20:30:00|204.1|201.7|202.6|200.2|204.1|201.7|202.6|200.2|0
1639427700000|2021-12-13 20:35:00|202.5|200.1|202.41|200.01|202.78|200.38|201.38|198.98|0
1639428000000|2021-12-13 20:40:00|202.59|200.19|203.15|200.75|203.15|200.75|201.56|199.16|0
1639428300000|2021-12-13 20:45:00|202.97|200.57|204.28|201.88|204.28|201.88|202.12|199.72|0
1639428600000|2021-12-13 20:50:00|204.94|202.54|208.01|205.61|208.01|205.61|204.27|201.87|0
1639428900000|2021-12-13 20:55:00|207.53|205.13|209.16|206.76|209.83|207.43|207.44|205.04|0
1639429200000|2021-12-13 21:00:00|208.29|205.89|209.79|207.39|211.23|208.83|208.29|205.89|0
1639429500000|2021-12-13 21:05:00|209.88|207.48|209.21|206.81|210.46|208.06|209.21|206.81|0
1639429800000|2021-12-13 21:10:00|209.31|206.91|208.73|206.33|209.69|207.29|208.44|206.04|0
1639430100000|2021-12-13 21:15:00|209.07|206.27|208.93|206.13|209.69|206.89|208.88|206.08|0
1639430400000|2021-12-13 21:20:00|209.21|206.41|209.69|206.89|209.69|206.89|208.83|206.03|0
1639430700000|2021-12-13 21:25:00|209.59|206.79|209.5|206.7|209.88|207.08|209.21|206.41|0
1639431000000|2021-12-13 21:30:00|209.4|206.6|209.49|206.69|209.5|206.7|209.02|206.22|0
1639431300000|2021-12-13 21:35:00|209.59|206.79|208.82|206.02|209.59|206.79|208.82|206.02|0
1639431600000|2021-12-13 21:40:00|208.72|205.92|208.82|206.02|208.91|206.11|208.63|205.83|0
1639431900000|2021-12-13 21:45:00|208.63|205.83|207.76|204.96|208.63|205.83|207.67|204.87|0
1639432200000|2021-12-13 21:50:00|207.67|204.87|208.14|205.34|208.62|205.82|207.67|204.87|0
1639432500000|2021-12-13 21:55:00|208.05|205.25|208.37|205.57|208.52|205.72|208.05|205.25|0
1639432800000|2021-12-13 22:00:00|208.38|205.58|208.38|205.58|208.38|205.58|208.35|205.55|0
1639433100000|2021-12-13 22:05:00|208.43|205.63|208.54|205.74|208.65|205.85|208.43|205.63|0
1639433400000|2021-12-13 22:10:00|208.53|205.73|208.37|205.57|208.6|205.8|208.36|205.56|0
1639433700000|2021-12-13 22:15:00|208.34|205.54|208.41|205.61|208.41|205.61|208.34|205.54|0
1639434000000|2021-12-13 22:20:00|208.49|205.69|208.44|205.64|208.51|205.71|208.44|205.64|0
1639434300000|2021-12-13 22:25:00|208.42|205.62|208.4|205.6|208.42|205.62|208.37|205.57|0
1639434600000|2021-12-13 22:30:00|208.5|205.7|208.44|205.64|208.53|205.73|208.42|205.62|0
1639434900000|2021-12-13 22:35:00|208.46|205.66|208.75|205.95|208.85|206.05|208.46|205.66|0
1639435200000|2021-12-13 22:40:00|208.79|205.99|208.73|205.93|208.93|206.13|208.71|205.91|0
1639435500000|2021-12-13 22:45:00|208.72|205.92|208.62|205.82|208.83|206.03|208.59|205.79|0
1639435800000|2021-12-13 22:50:00|208.63|205.83|208.74|205.94|208.75|205.95|208.63|205.83|0
1639436100000|2021-12-13 22:55:00|208.7|205.9|208.73|205.93|208.74|205.94|208.56|205.76|0
1639436400000|2021-12-13 23:00:00|208.74|205.94|207.54|204.74|208.74|205.94|207.44|204.64|0
1639436700000|2021-12-13 23:05:00|207.34|204.54|207.34|204.54|207.49|204.69|207.25|204.45|0
1639437000000|2021-12-13 23:10:00|207.39|204.59|207.91|205.11|208.1|205.3|207.25|204.45|0
1639437300000|2021-12-13 23:15:00|208.01|205.21|207.91|205.11|208.48|205.68|207.77|204.97|0
1639437600000|2021-12-13 23:20:00|207.81|205.01|208.1|205.3|208.38|205.58|207.72|204.92|0
1639437900000|2021-12-13 23:25:00|208.19|205.39|208.91|206.11|209.15|206.35|207.62|204.82|0
1639438200000|2021-12-13 23:30:00|209.1|206.3|208|205.2|209.1|206.3|207.9|205.1|0
1639438500000|2021-12-13 23:35:00|207.81|205.01|207.9|205.1|207.99|205.19|207.42|204.62|0
1639438800000|2021-12-13 23:40:00|207.99|205.19|207.52|204.72|207.99|205.19|207.42|204.62|0
1639439100000|2021-12-13 23:45:00|207.51|204.71|207.89|205.09|207.99|205.19|207.32|204.52|0
1639439400000|2021-12-13 23:50:00|207.85|205.05|207.89|205.09|208.27|205.47|207.8|205|0
1639439700000|2021-12-13 23:55:00|207.99|205.19|207.79|204.99|208.18|205.38|207.79|204.99|0
1639440000000|2021-12-14 00:00:00|207.89|205.09|206.98|204.18|207.89|205.09|206.74|203.94|0
1639440300000|2021-12-14 00:05:00|206.93|204.13|206.74|203.94|207.17|204.37|206.74|203.94|0
1639440600000|2021-12-14 00:10:00|206.65|203.85|206.93|204.13|207.03|204.23|206.27|203.47|0
1639440900000|2021-12-14 00:15:00|206.74|203.94|206.45|203.65|206.93|204.13|206.26|203.46|0
1639441200000|2021-12-14 00:20:00|206.55|203.75|206.54|203.74|206.74|203.94|206.16|203.36|0
1639441500000|2021-12-14 00:25:00|206.5|203.7|206.92|204.12|207.21|204.41|206.26|203.46|0
1639441800000|2021-12-14 00:30:00|206.88|204.08|206.54|203.74|207.16|204.36|206.35|203.55|0
1639442100000|2021-12-14 00:35:00|206.59|203.79|207.39|204.59|207.39|204.59|206.44|203.64|0
1639442400000|2021-12-14 00:40:00|207.49|204.69|206.82|204.02|207.49|204.69|206.72|203.92|0
1639442700000|2021-12-14 00:45:00|206.72|203.92|206.15|203.35|206.87|204.07|206.06|203.26|0
1639443000000|2021-12-14 00:50:00|206.2|203.4|206.24|203.44|206.62|203.82|206.06|203.26|0
1639443300000|2021-12-14 00:55:00|206.15|203.35|206.05|203.25|206.53|203.73|205.96|203.16|0
1639443600000|2021-12-14 01:00:00|205.96|203.16|206.43|203.63|206.43|203.63|205.86|203.06|0
1639443900000|2021-12-14 01:05:00|206.38|203.58|206.14|203.34|206.43|203.63|206.05|203.25|0
1639444200000|2021-12-14 01:10:00|206.1|203.3|206.33|203.53|206.33|203.53|205.95|203.15|0
1639444500000|2021-12-14 01:15:00|206.38|203.58|206.71|203.91|207.09|204.29|206.38|203.58|0
1639444800000|2021-12-14 01:20:00|206.76|203.96|207.66|204.86|207.66|204.86|206.76|203.96|0
1639445100000|2021-12-14 01:25:00|207.61|204.81|207.37|204.57|207.61|204.81|207.08|204.28|0
1639445400000|2021-12-14 01:30:00|207.32|204.52|206.03|203.23|207.46|204.66|205.94|203.14|0
1639445700000|2021-12-14 01:35:00|206.08|203.28|206.65|203.85|206.89|204.09|205.94|203.14|0
1639446000000|2021-12-14 01:40:00|206.7|203.9|207.55|204.75|207.7|204.9|206.51|203.71|0
1639446300000|2021-12-14 01:45:00|207.64|204.84|207.26|204.46|207.64|204.84|206.98|204.18|0
1639446600000|2021-12-14 01:50:00|207.17|204.37|207.07|204.27|207.45|204.65|206.88|204.08|0
1639446900000|2021-12-14 01:55:00|207.02|204.22|206.97|204.17|207.26|204.46|206.78|203.98|0
1639447200000|2021-12-14 02:00:00|207.07|204.27|206.97|204.17|207.35|204.55|206.59|203.79|0
1639447500000|2021-12-14 02:05:00|207.16|204.36|207.35|204.55|207.44|204.64|206.97|204.17|0
1639447800000|2021-12-14 02:10:00|207.3|204.5|207.06|204.26|207.44|204.64|207.06|204.26|0
1639448100000|2021-12-14 02:15:00|207.11|204.31|207.72|204.92|207.72|204.92|207.11|204.31|0
1639448400000|2021-12-14 02:20:00|207.63|204.83|207.2|204.4|207.63|204.83|207.05|204.25|0
1639448700000|2021-12-14 02:25:00|207.24|204.44|207.34|204.54|207.39|204.59|206.96|204.16|0
1639449000000|2021-12-14 02:30:00|207.43|204.63|206.86|204.06|207.72|204.92|206.86|204.06|0
1639449300000|2021-12-14 02:35:00|206.81|204.01|207.19|204.39|207.38|204.58|206.76|203.96|0
1639449600000|2021-12-14 02:40:00|207.24|204.44|206.66|203.86|207.24|204.44|206.66|203.86|0
1639449900000|2021-12-14 02:45:00|206.57|203.77|207.19|204.39|207.33|204.53|206.57|203.77|0
1639450200000|2021-12-14 02:50:00|207.23|204.43|207.7|204.9|207.8|205|207.23|204.43|0
1639450500000|2021-12-14 02:55:00|207.8|205|207.61|204.81|207.8|205|207.37|204.57|0
1639450800000|2021-12-14 03:00:00|207.56|204.76|207.22|204.42|207.56|204.76|207.18|204.38|0
1639451100000|2021-12-14 03:05:00|207.41|204.61|207.6|204.8|207.7|204.9|207.13|204.33|0
1639451400000|2021-12-14 03:10:00|207.7|204.9|206.93|204.13|207.7|204.9|206.93|204.13|0
1639451700000|2021-12-14 03:15:00|206.89|204.09|206.74|203.94|206.93|204.13|206.74|203.94|0
1639452000000|2021-12-14 03:20:00|206.79|203.99|206.69|203.89|206.93|204.13|206.64|203.84|0
1639452300000|2021-12-14 03:25:00|206.64|203.84|206.74|203.94|206.83|204.03|206.64|203.84|0
1639452600000|2021-12-14 03:30:00|206.83|204.03|207.21|204.41|207.3|204.5|206.78|203.98|0
1639452900000|2021-12-14 03:35:00|207.3|204.5|208.35|205.55|209.5|206.7|207.3|204.5|0
1639453200000|2021-12-14 03:40:00|208.45|205.65|208.06|205.26|208.83|206.03|207.97|205.17|0
1639453500000|2021-12-14 03:45:00|207.97|205.17|207.68|204.88|208.16|205.36|207.58|204.78|0
1639453800000|2021-12-14 03:50:00|207.58|204.78|207.25|204.45|207.68|204.88|206.82|204.02|0
1639454100000|2021-12-14 03:55:00|207.1|204.3|206.86|204.06|207.2|204.4|206.63|203.83|0
1639454400000|2021-12-14 04:00:00|206.81|204.01|206.62|203.82|206.91|204.11|206.53|203.73|0
1639454700000|2021-12-14 04:05:00|206.53|203.73|206.57|203.77|206.72|203.92|206.52|203.72|0
1639455000000|2021-12-14 04:10:00|206.62|203.82|206.81|204.01|206.9|204.1|206.52|203.72|0
1639455300000|2021-12-14 04:15:00|206.9|204.1|206.71|203.91|206.9|204.1|206.57|203.77|0
1639455600000|2021-12-14 04:20:00|206.76|203.96|206.99|204.19|206.99|204.19|206.71|203.91|0
1639455900000|2021-12-14 04:25:00|206.9|204.1|206.99|204.19|207.09|204.29|206.8|204|0
1639456200000|2021-12-14 04:30:00|207.09|204.29|206.99|204.19|207.27|204.47|206.89|204.09|0
1639456500000|2021-12-14 04:35:00|206.89|204.09|206.98|204.18|207.08|204.28|206.89|204.09|0
1639456800000|2021-12-14 04:40:00|206.94|204.14|206.79|203.99|207.03|204.23|206.79|203.99|0
1639457100000|2021-12-14 04:45:00|206.84|204.04|206.98|204.18|207.08|204.28|206.7|203.9|0
1639457400000|2021-12-14 04:50:00|206.93|204.13|207.64|204.84|207.64|204.84|206.84|204.04|0
1639457700000|2021-12-14 04:55:00|207.55|204.75|207.17|204.37|207.6|204.8|207.17|204.37|0
1639458000000|2021-12-14 05:00:00|207.26|204.46|207.07|204.27|207.45|204.65|206.97|204.17|0
1639458300000|2021-12-14 05:05:00|206.97|204.17|207.35|204.55|207.35|204.55|206.97|204.17|0
1639458600000|2021-12-14 05:10:00|207.26|204.46|207.35|204.55|207.35|204.55|207.06|204.26|0
1639458900000|2021-12-14 05:15:00|207.3|204.5|207.44|204.64|207.63|204.83|207.25|204.45|0
1639459200000|2021-12-14 05:20:00|207.54|204.74|207.72|204.92|207.72|204.92|207.34|204.54|0
1639459500000|2021-12-14 05:25:00|207.63|204.83|207.15|204.35|207.63|204.83|207.05|204.25|0
1639459800000|2021-12-14 05:30:00|207.25|204.45|207.05|204.25|207.53|204.73|206.77|203.97|0
1639460100000|2021-12-14 05:35:00|207.01|204.21|206.76|203.96|207.01|204.21|206.58|203.78|0
1639460400000|2021-12-14 05:40:00|206.86|204.06|207.14|204.34|207.14|204.34|206.57|203.77|0
1639460700000|2021-12-14 05:45:00|207.05|204.25|207.24|204.44|207.33|204.53|207.05|204.25|0
1639461000000|2021-12-14 05:50:00|207.23|204.43|207.71|204.91|207.71|204.91|207.14|204.34|0
1639461300000|2021-12-14 05:55:00|207.66|204.86|207.42|204.62|207.8|205|207.18|204.38|0
1639461600000|2021-12-14 06:00:00|207.33|204.53|207.32|204.52|207.8|205|207.23|204.43|0
1639461900000|2021-12-14 06:05:00|207.23|204.43|207.51|204.71|207.61|204.81|207.23|204.43|0
1639462200000|2021-12-14 06:10:00|207.61|204.81|207.79|204.99|208.27|205.47|207.51|204.71|0
1639462500000|2021-12-14 06:15:00|207.84|205.04|207.89|205.09|208.13|205.33|207.6|204.8|0
1639462800000|2021-12-14 06:20:00|207.84|205.04|207.12|204.32|207.84|205.04|207.03|204.23|0
1639463100000|2021-12-14 06:25:00|207.17|204.37|206.83|204.03|207.17|204.37|206.74|203.94|0
1639463400000|2021-12-14 06:30:00|206.79|203.99|206.64|203.84|207.02|204.22|206.55|203.75|0
1639463700000|2021-12-14 06:35:00|206.74|203.94|206.78|203.98|206.83|204.03|206.64|203.84|0
1639464000000|2021-12-14 06:40:00|206.73|203.93|206.64|203.84|206.83|204.03|206.64|203.84|0
1639464300000|2021-12-14 06:45:00|206.59|203.79|206.02|203.22|206.59|203.79|205.78|202.98|0
1639464600000|2021-12-14 06:50:00|205.97|203.17|205.97|203.17|206.06|203.26|205.83|203.03|0
1639464900000|2021-12-14 06:55:00|206.06|203.26|206.44|203.64|206.44|203.64|206.06|203.26|0
1639465200000|2021-12-14 07:00:00|206.25|203.45|206.15|203.35|206.63|203.83|206.06|203.26|0
1639465500000|2021-12-14 07:05:00|206.06|203.26|206.91|204.11|206.91|204.11|205.96|203.16|0
1639465800000|2021-12-14 07:10:00|206.86|204.06|206.05|203.25|207.05|204.25|205.96|203.16|0
1639466100000|2021-12-14 07:15:00|205.96|203.16|204.72|201.92|206.05|203.25|204.54|201.74|0
1639466400000|2021-12-14 07:20:00|204.63|201.83|205.15|202.35|205.29|202.49|204.54|201.74|0
1639466700000|2021-12-14 07:25:00|205.1|202.3|205.29|202.49|205.38|202.58|205.1|202.3|0
1639467000000|2021-12-14 07:30:00|205.19|202.39|205.28|202.48|205.38|202.58|204.91|202.11|0
1639467300000|2021-12-14 07:35:00|205.19|202.39|205.66|202.86|205.66|202.86|205.19|202.39|0
1639467600000|2021-12-14 07:40:00|205.61|202.81|205.09|202.29|205.61|202.81|204.71|201.91|0
1639467900000|2021-12-14 07:45:00|205.04|202.24|205.28|202.48|205.56|202.76|204.9|202.1|0
1639468200000|2021-12-14 07:50:00|205.18|202.38|204.8|202|205.18|202.38|204.61|201.81|0
1639468500000|2021-12-14 07:55:00|204.71|201.91|206.03|203.23|206.22|203.42|204.71|201.91|0
1639468800000|2021-12-14 08:00:00|205.84|203.04|204.71|201.91|205.84|203.04|204.52|201.72|0
1639469100000|2021-12-14 08:05:00|204.41|202.01|203.75|201.35|204.41|202.01|203.66|201.26|0
1639469400000|2021-12-14 08:10:00|203.66|201.26|204.13|201.73|204.22|201.82|203.56|201.16|0
1639469700000|2021-12-14 08:15:00|204.32|201.92|204.88|202.48|204.97|202.57|204.17|201.77|0
1639470000000|2021-12-14 08:20:00|204.97|202.57|204.4|202|205.07|202.67|204.12|201.72|0
1639470300000|2021-12-14 08:25:00|204.31|201.91|204.83|202.43|205.02|202.62|204.22|201.82|0
1639470600000|2021-12-14 08:30:00|204.64|202.24|204.96|202.56|205.25|202.85|204.5|202.1|0
1639470900000|2021-12-14 08:35:00|204.87|202.47|204.59|202.19|205.39|202.99|204.59|202.19|0
1639471200000|2021-12-14 08:40:00|204.73|202.33|204.3|201.9|204.96|202.56|204.21|201.81|0
1639471500000|2021-12-14 08:45:00|204.39|201.99|205.01|202.61|205.05|202.65|204.3|201.9|0
1639471800000|2021-12-14 08:50:00|205.15|202.75|205.33|202.93|205.33|202.93|204.77|202.37|0
1639472100000|2021-12-14 08:55:00|205.43|203.03|205.9|203.5|205.9|203.5|205.14|202.74|0
1639472400000|2021-12-14 09:00:00|205.8|203.4|206.32|203.92|206.37|203.97|205.61|203.21|0
1639472700000|2021-12-14 09:05:00|206.27|203.87|204.76|202.36|206.27|203.87|204.76|202.36|0
1639473000000|2021-12-14 09:10:00|204.66|202.26|205.84|203.44|206.22|203.82|204.57|202.17|0
1639473300000|2021-12-14 09:15:00|205.79|203.39|205.79|203.39|205.89|203.49|205.41|203.01|0
1639473600000|2021-12-14 09:20:00|205.7|203.3|206.36|203.96|206.36|203.96|205.32|202.92|0
1639473900000|2021-12-14 09:25:00|206.26|203.86|206.55|204.15|206.55|204.15|205.6|203.2|0
1639474200000|2021-12-14 09:30:00|206.64|204.24|206.35|203.95|207.02|204.62|205.98|203.58|0
1639474500000|2021-12-14 09:35:00|206.45|204.05|209.26|206.86|209.26|206.86|206.35|203.95|0
1639474800000|2021-12-14 09:40:00|209.21|206.81|208.16|205.76|209.59|207.19|207.2|204.8|0
1639475100000|2021-12-14 09:45:00|208.31|205.91|208.5|206.1|208.64|206.24|207.58|205.18|0
1639475400000|2021-12-14 09:50:00|208.45|206.05|215.03|212.63|215.13|212.73|208.35|205.95|0
1639475700000|2021-12-14 09:55:00|215.13|212.73|218.75|216.35|218.85|216.45|214.15|211.75|0
1639476000000|2021-12-14 10:00:00|218.55|216.15|218.94|216.54|219.73|217.33|217.96|215.56|0
1639476300000|2021-12-14 10:05:00|218.74|216.34|217.27|214.87|219.24|216.84|217.27|214.87|0
1639476600000|2021-12-14 10:10:00|217.37|214.97|217.66|215.26|218.44|216.04|217.27|214.87|0
1639476900000|2021-12-14 10:15:00|217.76|215.36|218.54|216.14|218.64|216.24|217.46|215.06|0
1639477200000|2021-12-14 10:20:00|218.15|215.75|217.85|215.45|218.54|216.14|217.75|215.35|0
1639477500000|2021-12-14 10:25:00|217.75|215.35|217.45|215.05|218.14|215.74|217.26|214.86|0
1639477800000|2021-12-14 10:30:00|217.41|215.01|216.38|213.98|217.45|215.05|216.18|213.78|0
1639478100000|2021-12-14 10:35:00|216.77|214.37|216.86|214.46|216.96|214.56|216.13|213.73|0
1639478400000|2021-12-14 10:40:00|216.96|214.56|217.15|214.75|217.25|214.85|216.37|213.97|0
1639478700000|2021-12-14 10:45:00|217.05|214.65|217.93|215.53|218.18|215.78|216.76|214.36|0
1639479000000|2021-12-14 10:50:00|217.84|215.44|218.13|215.73|218.62|216.22|217.84|215.44|0
1639479300000|2021-12-14 10:55:00|218.23|215.83|217.44|215.04|218.23|215.83|217.15|214.75|0
1639479600000|2021-12-14 11:00:00|217.34|214.94|216.65|214.25|217.34|214.94|216.46|214.06|0
1639479900000|2021-12-14 11:05:00|216.36|213.96|215.77|213.37|216.55|214.15|215.77|213.37|0
1639480200000|2021-12-14 11:10:00|215.29|212.89|215.77|213.37|215.97|213.57|214.99|212.59|0
1639480500000|2021-12-14 11:15:00|215.58|213.18|216.11|213.71|216.16|213.76|215.48|213.08|0
1639480800000|2021-12-14 11:20:00|216.26|213.86|215.86|213.46|216.45|214.05|215.67|213.27|0
1639481100000|2021-12-14 11:25:00|215.91|213.51|216.45|214.05|216.94|214.54|215.76|213.36|0
1639481400000|2021-12-14 11:30:00|216.5|214.1|217.22|214.82|217.22|214.82|215.66|213.26|0
1639481700000|2021-12-14 11:35:00|217.13|214.73|216.64|214.24|217.13|214.73|216.54|214.14|0
1639482000000|2021-12-14 11:40:00|216.73|214.33|216.68|214.28|217.42|215.02|216.54|214.14|0
1639482300000|2021-12-14 11:45:00|216.83|214.43|216.63|214.23|217.07|214.67|215.17|212.77|0
1639482600000|2021-12-14 11:50:00|216.73|214.33|216.87|214.47|217.46|215.06|215.85|213.45|0
1639482900000|2021-12-14 11:55:00|216.97|214.57|216.63|214.23|216.97|214.57|215.94|213.54|0
1639483200000|2021-12-14 12:00:00|216.53|214.13|215.65|213.25|216.77|214.37|215.45|213.05|0
1639483500000|2021-12-14 12:05:00|215.55|213.15|215.35|212.95|215.84|213.44|214.96|212.56|0
1639483800000|2021-12-14 12:10:00|215.16|212.76|214.77|212.37|215.35|212.95|214.57|212.17|0
1639484100000|2021-12-14 12:15:00|214.86|212.46|214.57|212.17|214.86|212.46|214.38|211.98|0
1639484400000|2021-12-14 12:20:00|214.47|212.07|213.99|211.59|214.67|212.27|213.99|211.59|0
1639484700000|2021-12-14 12:25:00|213.79|211.39|214.08|211.68|214.66|212.26|213.7|211.3|0
1639485000000|2021-12-14 12:30:00|213.98|211.58|214.37|211.97|214.95|212.55|213.98|211.58|0
1639485300000|2021-12-14 12:35:00|214.47|212.07|215.53|213.13|215.53|213.13|214.37|211.97|0
1639485600000|2021-12-14 12:40:00|215.48|213.08|215.72|213.32|216.6|214.2|215.29|212.89|0
1639485900000|2021-12-14 12:45:00|215.82|213.42|215.43|213.03|215.92|213.52|215.33|212.93|0
1639486200000|2021-12-14 12:50:00|215.53|213.13|215.67|213.27|215.82|213.42|215.33|212.93|0
1639486500000|2021-12-14 12:55:00|215.82|213.42|215.81|213.41|216.11|213.71|215.52|213.12|0
1639486800000|2021-12-14 13:00:00|215.72|213.32|215.81|213.41|216.01|213.61|215.33|212.93|0
1639487100000|2021-12-14 13:05:00|215.91|213.51|214.93|212.53|216.2|213.8|214.35|211.95|0
1639487400000|2021-12-14 13:10:00|214.84|212.44|215.27|212.87|215.32|212.92|214.54|212.14|0
1639487700000|2021-12-14 13:15:00|215.22|212.82|215.22|212.82|215.51|213.11|215.02|212.62|0
1639488000000|2021-12-14 13:20:00|215.41|213.01|216.29|213.89|217.07|214.67|215.41|213.01|0
1639488300000|2021-12-14 13:25:00|216.19|213.79|216.24|213.84|217.02|214.62|216.19|213.79|0
1639488600000|2021-12-14 13:30:00|216.14|213.74|221.66|219.26|221.66|219.26|216.14|213.74|0
1639488900000|2021-12-14 13:35:00|221.9|219.5|221.35|218.95|222|219.6|220.12|217.72|0
1639489200000|2021-12-14 13:40:00|221.4|219|222.99|220.59|223.49|221.09|218.61|216.21|0
1639489500000|2021-12-14 13:45:00|223.14|220.74|224.19|221.79|224.49|222.09|223.14|220.74|0
1639489800000|2021-12-14 13:50:00|224.39|221.99|223.63|221.23|224.59|222.19|223.18|220.78|0
1639490100000|2021-12-14 13:55:00|223.58|221.18|223.48|221.08|223.88|221.48|222.48|220.08|0
1639490400000|2021-12-14 14:00:00|223.58|221.18|222.88|220.48|224.18|221.78|222.58|220.18|0
1639490700000|2021-12-14 14:05:00|222.98|220.58|224.98|222.58|224.98|222.58|222.78|220.38|0
1639491000000|2021-12-14 14:10:00|224.88|222.48|223.97|221.57|226.19|223.79|223.77|221.37|0
1639491300000|2021-12-14 14:15:00|223.87|221.47|224.47|222.07|224.98|222.58|223.72|221.32|0
1639491600000|2021-12-14 14:20:00|224.77|222.37|225.88|223.48|225.98|223.58|224.07|221.67|0
1639491900000|2021-12-14 14:25:00|225.98|223.58|225.87|223.47|226.38|223.98|225.07|222.67|0
1639492200000|2021-12-14 14:30:00|226.08|223.68|223.63|221.23|226.58|224.18|223.63|221.23|0
1639492500000|2021-12-14 14:35:00|223.24|220.84|222.54|220.14|224.03|221.63|221.55|219.15|0
1639492800000|2021-12-14 14:40:00|222.24|219.84|218.39|215.99|222.34|219.94|218.39|215.99|0
1639493100000|2021-12-14 14:45:00|218.29|215.89|219.96|217.56|221.54|219.14|216.64|214.24|0
1639493400000|2021-12-14 14:50:00|219.76|217.36|220.75|218.35|221.74|219.34|219.27|216.87|0
1639493700000|2021-12-14 14:55:00|220.55|218.15|221.04|218.64|222.03|219.63|218.39|215.99|0
1639494000000|2021-12-14 15:00:00|221.34|218.94|223.92|221.52|223.92|221.52|220.55|218.15|0
1639494300000|2021-12-14 15:05:00|223.82|221.42|223.32|220.92|224.32|221.92|221.53|219.13|0
1639494600000|2021-12-14 15:10:00|223.52|221.12|225.72|223.32|226.72|224.32|223.32|220.92|0
1639494900000|2021-12-14 15:15:00|225.92|223.52|225.91|223.51|226.72|224.32|225.21|222.81|0
1639495200000|2021-12-14 15:20:00|225.76|223.36|222.81|220.41|226.92|224.52|222.71|220.31|0
1639495500000|2021-12-14 15:25:00|222.71|220.31|222.41|220.01|222.71|220.31|220.73|218.33|0
1639495800000|2021-12-14 15:30:00|222.61|220.21|224.3|221.9|224.6|222.2|222.11|219.71|0
1639496100000|2021-12-14 15:35:00|224.4|222|225.9|223.5|226.2|223.8|223.8|221.4|0
1639496400000|2021-12-14 15:40:00|226|223.6|227.61|225.21|228.52|226.12|225.4|223|0
1639496700000|2021-12-14 15:45:00|227.51|225.11|231.48|229.08|231.68|229.28|226.91|224.51|0
1639497000000|2021-12-14 15:50:00|230.86|228.46|233.9|231.5|233.9|231.5|228.09|225.69|0
1639497300000|2021-12-14 15:55:00|234.01|231.61|233.8|231.4|235.97|233.57|233.6|231.2|0
1639497600000|2021-12-14 16:00:00|234.26|231.86|234.1|231.7|236.17|233.77|233.8|231.4|0
1639497900000|2021-12-14 16:05:00|233.9|231.5|233.9|231.5|234.31|231.91|232.56|230.16|0
1639498200000|2021-12-14 16:10:00|233.48|231.08|235.44|233.04|235.54|233.14|232.87|230.47|0
1639498500000|2021-12-14 16:15:00|235.13|232.73|233.94|231.54|235.75|233.35|232.97|230.57|0
1639498800000|2021-12-14 16:20:00|234.41|232.01|234.09|231.69|235.54|233.14|232.76|230.36|0
1639499100000|2021-12-14 16:25:00|234.2|231.8|232.35|229.95|234.4|232|232.04|229.64|0
1639499400000|2021-12-14 16:30:00|232.45|230.05|232.16|229.76|232.76|230.36|229.29|226.89|0
1639499700000|2021-12-14 16:35:00|232.05|229.65|232.36|229.96|232.88|230.48|231.44|229.04|0
1639500000000|2021-12-14 16:40:00|232.67|230.27|232.46|230.06|232.98|230.58|230.92|228.52|0
1639500300000|2021-12-14 16:45:00|232.77|230.37|232.36|229.96|232.87|230.47|231.23|228.83|0
1639500600000|2021-12-14 16:50:00|232.51|230.11|233.08|230.68|233.29|230.89|231.33|228.93|0
1639500900000|2021-12-14 16:55:00|232.97|230.57|235.49|233.09|236.63|234.23|232.35|229.95|0
1639501200000|2021-12-14 17:00:00|235.38|232.98|237.05|234.65|237.05|234.65|235.02|232.62|0
1639501500000|2021-12-14 17:05:00|236.73|234.33|234.96|232.56|237.78|235.38|234.76|232.36|0
1639501800000|2021-12-14 17:10:00|235.28|232.88|236.31|233.91|236.63|234.23|234.55|232.15|0
1639502100000|2021-12-14 17:15:00|236.52|234.12|239.38|236.98|240.32|237.92|236.21|233.81|0
1639502400000|2021-12-14 17:20:00|239.28|236.88|238.86|236.46|239.59|237.19|237.92|235.52|0
1639502700000|2021-12-14 17:25:00|238.96|236.56|237.19|234.79|239.48|237.08|237.09|234.69|0
1639503000000|2021-12-14 17:30:00|237.61|235.21|237.61|235.21|238.96|236.56|236.88|234.48|0
1639503300000|2021-12-14 17:35:00|237.5|235.1|236.61|234.21|238.75|236.35|235.99|233.59|0
1639503600000|2021-12-14 17:40:00|236.4|234|237.86|235.46|237.86|235.46|236.19|233.79|0
1639503900000|2021-12-14 17:45:00|237.97|235.57|237.86|235.46|238.49|236.09|236.82|234.42|0
1639504200000|2021-12-14 17:50:00|238.07|235.67|236.92|234.52|238.17|235.77|236.92|234.52|0
1639504500000|2021-12-14 17:55:00|237.13|234.73|236.91|234.51|237.96|235.56|236.71|234.31|0
1639504800000|2021-12-14 18:00:00|237.02|234.62|235.25|232.85|237.64|235.24|234.83|232.43|0
1639505100000|2021-12-14 18:05:00|235.45|233.05|234.31|231.91|235.51|233.11|233.9|231.5|0
1639505400000|2021-12-14 18:10:00|234.42|232.02|234.29|231.89|235.35|232.95|233.26|230.86|0
1639505700000|2021-12-14 18:15:00|234.19|231.79|234.39|231.99|235.12|232.72|233.98|231.58|0
1639506000000|2021-12-14 18:20:00|234.29|231.89|234.49|232.09|235.22|232.82|234.08|231.68|0
1639506300000|2021-12-14 18:25:00|234.6|232.2|233.35|230.95|235.12|232.72|232.94|230.54|0
1639506600000|2021-12-14 18:30:00|233.46|231.06|233.85|231.45|233.96|231.56|230.8|228.4|0
1639506900000|2021-12-14 18:35:00|233.75|231.35|233.85|231.45|234.27|231.87|232.82|230.42|0
1639507200000|2021-12-14 18:40:00|233.95|231.55|235.2|232.8|235.2|232.8|233.85|231.45|0
1639507500000|2021-12-14 18:45:00|235.09|232.69|235.3|232.9|235.4|233|234.47|232.07|0
1639507800000|2021-12-14 18:50:00|235.19|232.79|235.5|233.1|236.03|233.63|234.36|231.96|0
1639508100000|2021-12-14 18:55:00|235.61|233.21|235.61|233.21|236.55|234.15|235.4|233|0
1639508400000|2021-12-14 19:00:00|235.81|233.41|233.53|231.13|236.23|233.83|232.9|230.5|0
1639508700000|2021-12-14 19:05:00|233.63|231.23|230.64|228.24|233.94|231.54|230.64|228.24|0
1639509000000|2021-12-14 19:10:00|230.74|228.34|230.74|228.34|231.05|228.65|229.51|227.11|0
1639509300000|2021-12-14 19:15:00|230.84|228.44|230.12|227.72|230.84|228.44|229.71|227.31|0
1639509600000|2021-12-14 19:20:00|230.22|227.82|229.3|226.9|231.45|229.05|229.3|226.9|0
1639509900000|2021-12-14 19:25:00|229.4|227|230.22|227.82|230.73|228.33|228.89|226.49|0
1639510200000|2021-12-14 19:30:00|230.52|228.12|229.09|226.69|231.04|228.64|228.68|226.28|0
1639510500000|2021-12-14 19:35:00|229.19|226.79|229.5|227.1|230.42|228.02|228.78|226.38|0
1639510800000|2021-12-14 19:40:00|229.29|226.89|228.37|225.97|229.8|227.4|228.17|225.77|0
1639511100000|2021-12-14 19:45:00|228.47|226.07|228.98|226.58|229.18|226.78|227.45|225.05|0
1639511400000|2021-12-14 19:50:00|229.08|226.68|228.98|226.58|229.9|227.5|228.67|226.27|0
1639511700000|2021-12-14 19:55:00|229.03|226.63|228.16|225.76|229.69|227.29|228.06|225.66|0
1639512000000|2021-12-14 20:00:00|228.26|225.86|225.52|223.12|228.36|225.96|225.42|223.02|0
1639512300000|2021-12-14 20:05:00|225.62|223.22|223.14|220.74|226.03|223.63|222.94|220.54|0
1639512600000|2021-12-14 20:10:00|222.94|220.54|223.74|221.34|224.55|222.15|222.14|219.74|0
1639512900000|2021-12-14 20:15:00|223.44|221.04|222.15|219.75|225.87|223.47|221.12|218.72|0
1639513200000|2021-12-14 20:20:00|222.46|220.06|222.55|220.15|223.46|221.06|221.95|219.55|0
1639513500000|2021-12-14 20:25:00|222.35|219.95|220.75|218.35|222.95|220.55|220.55|218.15|0
1639513800000|2021-12-14 20:30:00|220.95|218.55|220.05|217.65|221.55|219.15|219.55|217.15|0
1639514100000|2021-12-14 20:35:00|219.95|217.55|220.94|218.54|221.34|218.94|218.76|216.36|0
1639514400000|2021-12-14 20:40:00|221.04|218.64|225.02|222.62|225.02|222.62|220.84|218.44|0
1639514700000|2021-12-14 20:45:00|224.92|222.52|226.28|223.88|226.33|223.93|223.71|221.31|0
1639515000000|2021-12-14 20:50:00|225.88|223.48|227.55|225.15|227.75|225.35|224.61|222.21|0
1639515300000|2021-12-14 20:55:00|227.44|225.04|225.08|222.68|229.99|227.59|225.08|222.68|0
1639515600000|2021-12-14 21:00:00|224.78|222.38|225.78|223.38|226.59|224.19|224.78|222.38|0
1639515900000|2021-12-14 21:05:00|225.98|223.58|225.17|222.77|225.98|223.58|225.07|222.67|0
1639516200000|2021-12-14 21:10:00|225.33|222.93|226.68|224.28|226.88|224.48|225.07|222.67|0
1639516500000|2021-12-14 21:15:00|226.88|224.08|226.47|223.67|226.98|224.18|226.47|223.67|0
1639516800000|2021-12-14 21:20:00|226.37|223.57|225.97|223.17|226.68|223.88|225.97|223.17|0
1639517100000|2021-12-14 21:25:00|225.87|223.07|226.17|223.37|226.17|223.37|225.87|223.07|0
1639517400000|2021-12-14 21:30:00|225.97|223.17|225.86|223.06|225.97|223.17|225.36|222.56|0
1639517700000|2021-12-14 21:35:00|225.66|222.86|225.51|222.71|225.66|222.86|225.46|222.66|0
1639518000000|2021-12-14 21:40:00|225.46|222.66|225.25|222.45|225.46|222.66|225.15|222.35|0
1639518300000|2021-12-14 21:45:00|225.15|222.35|225.05|222.25|225.71|222.91|225.05|222.25|0
1639518600000|2021-12-14 21:50:00|224.95|222.15|224.95|222.15|224.95|222.15|224.85|222.05|0
1639518900000|2021-12-14 21:55:00|224.85|222.05|225|222.2|225.1|222.3|224.85|222.05|0
1639519200000|2021-12-14 22:00:00|225.17|222.37|225.17|222.37|225.33|222.53|225.05|222.25|0
1639519500000|2021-12-14 22:05:00|225.15|222.35|225.4|222.6|225.44|222.64|225.15|222.35|0
1639519800000|2021-12-14 22:10:00|225.38|222.58|225.25|222.45|225.38|222.58|225.25|222.45|0
1639520100000|2021-12-14 22:15:00|225.2|222.4|225.26|222.46|225.33|222.53|225.17|222.37|0
1639520400000|2021-12-14 22:20:00|225.3|222.5|225.3|222.5|225.3|222.5|225.24|222.44|0
1639520700000|2021-12-14 22:25:00|225.29|222.49|225.34|222.54|225.39|222.59|225.28|222.48|0
1639521000000|2021-12-14 22:30:00|225.31|222.51|225.3|222.5|225.36|222.56|225.3|222.5|0
1639521300000|2021-12-14 22:35:00|225.28|222.48|225.43|222.63|225.48|222.68|225.19|222.39|0
1639521600000|2021-12-14 22:40:00|225.41|222.61|225.47|222.67|225.48|222.68|225.41|222.61|0
1639521900000|2021-12-14 22:45:00|225.45|222.65|225.41|222.61|225.45|222.65|225.35|222.55|0
1639522200000|2021-12-14 22:50:00|225.4|222.6|225.3|222.5|225.4|222.6|225.27|222.47|0
1639522500000|2021-12-14 22:55:00|225.29|222.49|225.24|222.44|225.29|222.49|225.1|222.3|0
1639522800000|2021-12-14 23:00:00|225.17|222.37|224.81|222.01|225.47|222.67|224.71|221.91|0
1639523100000|2021-12-14 23:05:00|224.71|221.91|224.81|222.01|225.01|222.21|224.71|221.91|0
1639523400000|2021-12-14 23:10:00|224.76|221.96|224|221.2|224.81|222.01|223.9|221.1|0
1639523700000|2021-12-14 23:15:00|223.9|221.1|224.8|222|224.8|222|223.9|221.1|0
1639524000000|2021-12-14 23:20:00|224.7|221.9|225.91|223.11|225.91|223.11|224.3|221.5|0
1639524300000|2021-12-14 23:25:00|225.86|223.06|226.61|223.81|226.61|223.81|225.6|222.8|0
1639524600000|2021-12-14 23:30:00|226.51|223.71|226|223.2|227.01|224.21|226|223.2|0
1639524900000|2021-12-14 23:35:00|226.2|223.4|226.5|223.7|226.71|223.91|225.9|223.1|0
1639525200000|2021-12-14 23:40:00|226.4|223.6|225.79|222.99|226.7|223.9|225.75|222.95|0
1639525500000|2021-12-14 23:45:00|225.9|223.1|225.69|222.89|226|223.2|225.69|222.89|0
1639525800000|2021-12-14 23:50:00|225.74|222.94|225.34|222.54|225.89|223.09|225.19|222.39|0
1639526100000|2021-12-14 23:55:00|225.39|222.59|225.79|222.99|225.79|222.99|225.19|222.39|0
1639526400000|2021-12-15 00:00:00|225.59|222.79|224.78|221.98|225.99|223.19|224.78|221.98|0
1639526700000|2021-12-15 00:05:00|224.68|221.88|223.98|221.18|224.88|222.08|223.78|220.98|0
1639527000000|2021-12-15 00:10:00|224.08|221.28|224.17|221.37|224.27|221.47|223.73|220.93|0
1639527300000|2021-12-15 00:15:00|224.27|221.47|223.87|221.07|224.27|221.47|223.67|220.87|0
1639527600000|2021-12-15 00:20:00|223.92|221.12|223.67|220.87|224.57|221.77|223.67|220.87|0
1639527900000|2021-12-15 00:25:00|223.77|220.97|223.47|220.67|223.77|220.97|223.37|220.57|0
1639528200000|2021-12-15 00:30:00|223.37|220.57|223.16|220.36|223.66|220.86|223.16|220.36|0
1639528500000|2021-12-15 00:35:00|223.06|220.26|223.06|220.26|223.56|220.76|222.96|220.16|0
1639528800000|2021-12-15 00:40:00|223.16|220.36|223.86|221.06|223.96|221.16|223.06|220.26|0
1639529100000|2021-12-15 00:45:00|223.81|221.01|223.86|221.06|223.96|221.16|223.56|220.76|0
1639529400000|2021-12-15 00:50:00|223.96|221.16|223.75|220.95|224.06|221.26|223.46|220.66|0
1639529700000|2021-12-15 00:55:00|223.7|220.9|223.65|220.85|223.85|221.05|223.35|220.55|0
1639530000000|2021-12-15 01:00:00|223.75|220.95|224.05|221.25|224.45|221.65|223.55|220.75|0
1639530300000|2021-12-15 01:05:00|224.15|221.35|224.5|221.7|224.55|221.75|224.15|221.35|0
1639530600000|2021-12-15 01:10:00|224.45|221.65|225|222.2|225.04|222.24|224.34|221.54|0
1639530900000|2021-12-15 01:15:00|225.04|222.24|225.85|223.05|226.55|223.75|225.04|222.24|0
1639531200000|2021-12-15 01:20:00|225.75|222.95|225.34|222.54|225.85|223.05|224.89|222.09|0
1639531500000|2021-12-15 01:25:00|225.39|222.59|227.1|224.3|227.15|224.35|225.24|222.44|0
1639531800000|2021-12-15 01:30:00|227.25|224.45|227.05|224.25|227.56|224.76|226.44|223.64|0
1639532100000|2021-12-15 01:35:00|226.95|224.15|226.04|223.24|227.35|224.55|226.04|223.24|0
1639532400000|2021-12-15 01:40:00|225.94|223.14|225.78|222.98|226.04|223.24|225.43|222.63|0
1639532700000|2021-12-15 01:45:00|225.83|223.03|225.73|222.93|226.03|223.23|225.33|222.53|0
1639533000000|2021-12-15 01:50:00|225.63|222.83|225.53|222.73|225.93|223.13|224.93|222.13|0
1639533300000|2021-12-15 01:55:00|225.43|222.63|224.62|221.82|225.43|222.63|224.42|221.62|0
1639533600000|2021-12-15 02:00:00|224.72|221.92|224.62|221.82|224.92|222.12|224.02|221.22|0
1639533900000|2021-12-15 02:05:00|224.67|221.87|224.92|222.12|225.02|222.22|224.42|221.62|0
1639534200000|2021-12-15 02:10:00|225.02|222.22|224.81|222.01|225.27|222.47|224.71|221.91|0
1639534500000|2021-12-15 02:15:00|224.71|221.91|225.87|223.07|226.02|223.22|224.51|221.71|0
1639534800000|2021-12-15 02:20:00|225.92|223.12|225.41|222.61|226.12|223.32|225.41|222.61|0
1639535100000|2021-12-15 02:25:00|225.51|222.71|226.01|223.21|226.42|223.62|225.41|222.61|0
1639535400000|2021-12-15 02:30:00|225.86|223.06|224.7|221.9|226.11|223.31|224.6|221.8|0
1639535700000|2021-12-15 02:35:00|224.65|221.85|224.1|221.3|224.8|222|224|221.2|0
1639536000000|2021-12-15 02:40:00|224.4|221.6|224.5|221.7|224.7|221.9|224|221.2|0
1639536300000|2021-12-15 02:45:00|224.45|221.65|224.19|221.39|224.7|221.9|224.09|221.29|0
1639536600000|2021-12-15 02:50:00|224.29|221.49|223.99|221.19|224.29|221.49|223.69|220.89|0
1639536900000|2021-12-15 02:55:00|223.89|221.09|223.89|221.09|224.29|221.49|223.69|220.89|0
1639537200000|2021-12-15 03:00:00|223.79|220.99|223.69|220.89|223.89|221.09|223.39|220.59|0
1639537500000|2021-12-15 03:05:00|223.74|220.94|223.58|220.78|223.79|220.99|223.58|220.78|0
1639537800000|2021-12-15 03:10:00|223.68|220.88|223.23|220.43|223.78|220.98|222.98|220.18|0
1639538100000|2021-12-15 03:15:00|223.18|220.38|223.63|220.83|223.93|221.13|223.18|220.38|0
1639538400000|2021-12-15 03:20:00|223.48|220.68|223.38|220.58|223.58|220.78|223.28|220.48|0
1639538700000|2021-12-15 03:25:00|223.43|220.63|223.77|220.97|223.82|221.02|223.43|220.63|0
1639539000000|2021-12-15 03:30:00|223.72|220.92|223.77|220.97|223.77|220.97|223.47|220.67|0
1639539300000|2021-12-15 03:35:00|223.72|220.92|223.42|220.62|223.77|220.97|223.32|220.52|0
1639539600000|2021-12-15 03:40:00|223.47|220.67|223.27|220.47|223.47|220.67|223.27|220.47|0
1639539900000|2021-12-15 03:45:00|223.17|220.37|222.86|220.06|223.26|220.46|222.76|219.96|0
1639540200000|2021-12-15 03:50:00|222.96|220.16|222.76|219.96|222.96|220.16|222.66|219.86|0
1639540500000|2021-12-15 03:55:00|222.66|219.86|222.86|220.06|222.96|220.16|222.66|219.86|0
1639540800000|2021-12-15 04:00:00|222.76|219.96|222.86|220.06|222.86|220.06|222.66|219.86|0
1639541100000|2021-12-15 04:05:00|222.96|220.16|222.75|219.95|222.96|220.16|222.75|219.95|0
1639541400000|2021-12-15 04:10:00|222.85|220.05|222.85|220.05|222.95|220.15|222.8|220|0
1639541700000|2021-12-15 04:15:00|223|220.2|222.65|219.85|223|220.2|222.55|219.75|0
1639542000000|2021-12-15 04:20:00|222.75|219.95|222.95|220.15|223.05|220.25|222.65|219.85|0
1639542300000|2021-12-15 04:25:00|223|220.2|223.34|220.54|223.44|220.64|222.94|220.14|0
1639542600000|2021-12-15 04:30:00|223.24|220.44|222.84|220.04|223.34|220.54|222.84|220.04|0
1639542900000|2021-12-15 04:35:00|222.74|219.94|222.74|219.94|222.94|220.14|222.64|219.84|0
1639543200000|2021-12-15 04:40:00|222.64|219.84|222.74|219.94|222.74|219.94|222.54|219.74|0
1639543500000|2021-12-15 04:45:00|222.73|219.93|222.63|219.83|222.83|220.03|222.63|219.83|0
1639543800000|2021-12-15 04:50:00|222.73|219.93|222.93|220.13|222.93|220.13|222.63|219.83|0
1639544100000|2021-12-15 04:55:00|222.83|220.03|222.93|220.13|223.03|220.23|222.73|219.93|0
1639544400000|2021-12-15 05:00:00|222.88|220.08|222.73|219.93|223.13|220.33|222.73|219.93|0
1639544700000|2021-12-15 05:05:00|222.72|219.92|223.52|220.72|223.52|220.72|222.72|219.92|0
1639545000000|2021-12-15 05:10:00|223.62|220.82|223.82|221.02|224.12|221.32|223.62|220.82|0
1639545300000|2021-12-15 05:15:00|223.72|220.92|223.82|221.02|223.82|221.02|223.42|220.62|0
1639545600000|2021-12-15 05:20:00|223.87|221.07|223.77|220.97|224.22|221.42|223.71|220.91|0
1639545900000|2021-12-15 05:25:00|223.76|220.96|223.21|220.41|223.81|221.01|223.21|220.41|0
1639546200000|2021-12-15 05:30:00|223.31|220.51|222.51|219.71|223.41|220.61|222.51|219.71|0
1639546500000|2021-12-15 05:35:00|222.71|219.91|222.71|219.91|222.86|220.06|222.61|219.81|0
1639546800000|2021-12-15 05:40:00|222.66|219.86|222.7|219.9|222.71|219.91|222.51|219.71|0
1639547100000|2021-12-15 05:45:00|222.66|219.86|222.5|219.7|222.7|219.9|222.5|219.7|0
1639547400000|2021-12-15 05:50:00|222.6|219.8|222.5|219.7|222.6|219.8|222.5|219.7|0
1639547700000|2021-12-15 05:55:00|222.6|219.8|222.8|220|222.9|220.1|222.1|219.3|0
1639548000000|2021-12-15 06:00:00|222.3|219.5|221.8|219|222.8|220|221.6|218.8|0
1639548300000|2021-12-15 06:05:00|221.85|219.05|222.09|219.29|222.19|219.39|221.6|218.8|0
1639548600000|2021-12-15 06:10:00|222.05|219.25|222.19|219.39|222.59|219.79|221.85|219.05|0
1639548900000|2021-12-15 06:15:00|222.09|219.29|222.49|219.69|222.54|219.74|221.85|219.05|0
1639549200000|2021-12-15 06:20:00|222.39|219.59|222.98|220.18|223.08|220.28|222.29|219.49|0
1639549500000|2021-12-15 06:25:00|223.03|220.23|223.08|220.28|223.18|220.38|222.88|220.08|0
1639549800000|2021-12-15 06:30:00|222.98|220.18|224.78|221.98|224.78|221.98|222.88|220.08|0
1639550100000|2021-12-15 06:35:00|224.88|222.08|224.53|221.73|225.13|222.33|224.53|221.73|0
1639550400000|2021-12-15 06:40:00|224.47|221.67|224.87|222.07|225.07|222.27|224.23|221.43|0
1639550700000|2021-12-15 06:45:00|224.97|222.17|224.47|221.67|224.97|222.17|224.47|221.67|0
1639551000000|2021-12-15 06:50:00|224.52|221.72|225.57|222.77|225.57|222.77|224.47|221.67|0
1639551300000|2021-12-15 06:55:00|225.47|222.67|225.57|222.77|226.07|223.27|225.42|222.62|0
1639551600000|2021-12-15 07:00:00|225.77|222.97|226.93|224.13|227.28|224.48|225.07|222.27|0
1639551900000|2021-12-15 07:05:00|226.98|224.18|226.47|223.67|226.98|224.18|226.17|223.37|0
1639552200000|2021-12-15 07:10:00|226.57|223.77|226.37|223.57|227.23|224.43|226.27|223.47|0
1639552500000|2021-12-15 07:15:00|226.32|223.52|226.16|223.36|226.67|223.87|225.91|223.11|0
1639552800000|2021-12-15 07:20:00|225.96|223.16|225.66|222.86|226.36|223.56|225.56|222.76|0
1639553100000|2021-12-15 07:25:00|225.76|222.96|225.96|223.16|226.36|223.56|225.66|222.86|0
1639553400000|2021-12-15 07:30:00|226.06|223.26|225.75|222.95|226.26|223.46|225.75|222.95|0
1639553700000|2021-12-15 07:35:00|225.25|222.45|224.24|221.44|225.65|222.85|224.04|221.24|0
1639554000000|2021-12-15 07:40:00|224.1|221.3|224.99|222.19|225.54|222.74|223.84|221.04|0
1639554300000|2021-12-15 07:45:00|224.84|222.04|224.69|221.89|225.19|222.39|224.44|221.64|0
1639554600000|2021-12-15 07:50:00|224.74|221.94|224.74|221.94|225.24|222.44|224.54|221.74|0
1639554900000|2021-12-15 07:55:00|224.1|221.3|225|222.2|225.1|222.3|224.1|221.3|0
1639555200000|2021-12-15 08:00:00|225.1|222.3|223.6|220.8|225.1|222.3|222.85|220.05|0
1639555500000|2021-12-15 08:05:00|223.1|220.7|222.7|220.3|223.59|221.19|222.3|219.9|0
1639555800000|2021-12-15 08:10:00|222.6|220.2|223.39|220.99|223.69|221.29|222.5|220.1|0
1639556100000|2021-12-15 08:15:00|223.19|220.79|222.19|219.79|223.69|221.29|222.19|219.79|0
1639556400000|2021-12-15 08:20:00|222.09|219.69|222.74|220.34|222.99|220.59|222.09|219.69|0
1639556700000|2021-12-15 08:25:00|222.69|220.29|223.98|221.58|223.98|221.58|222.59|220.19|0
1639557000000|2021-12-15 08:30:00|224.08|221.68|224.38|221.98|224.48|222.08|223.58|221.18|0
1639557300000|2021-12-15 08:35:00|224.28|221.88|224.68|222.28|225.08|222.68|223.98|221.58|0
1639557600000|2021-12-15 08:40:00|224.78|222.38|224.27|221.87|225.23|222.83|224.17|221.77|0
1639557900000|2021-12-15 08:45:00|224.17|221.77|224.57|222.17|224.57|222.17|223.77|221.37|0
1639558200000|2021-12-15 08:50:00|224.47|222.07|222.92|220.52|224.62|222.22|222.87|220.47|0
1639558500000|2021-12-15 08:55:00|222.97|220.57|224.17|221.77|224.27|221.87|222.87|220.47|0
1639558800000|2021-12-15 09:00:00|224.22|221.82|224.06|221.66|224.22|221.82|223.47|221.07|0
1639559100000|2021-12-15 09:05:00|223.96|221.56|224.46|222.06|224.66|222.26|223.81|221.41|0
1639559400000|2021-12-15 09:10:00|224.26|221.86|225.86|223.46|225.86|223.46|224.16|221.76|0
1639559700000|2021-12-15 09:15:00|225.96|223.56|226.82|224.42|226.87|224.47|225.61|223.21|0
1639560000000|2021-12-15 09:20:00|226.87|224.47|227.37|224.97|227.37|224.97|226.77|224.37|0
1639560300000|2021-12-15 09:25:00|227.07|224.67|227.77|225.37|228.59|226.19|227.07|224.67|0
1639560600000|2021-12-15 09:30:00|228.03|225.63|226.36|223.96|228.03|225.63|226.16|223.76|0
1639560900000|2021-12-15 09:35:00|226.46|224.06|226.15|223.75|226.56|224.16|225.65|223.25|0
1639561200000|2021-12-15 09:40:00|226.25|223.85|226.45|224.05|227.06|224.66|225.95|223.55|0
1639561500000|2021-12-15 09:45:00|226.55|224.15|226.25|223.85|226.55|224.15|225.95|223.55|0
1639561800000|2021-12-15 09:50:00|226.2|223.8|226.85|224.45|226.85|224.45|225.85|223.45|0
1639562100000|2021-12-15 09:55:00|226.95|224.55|226.65|224.25|226.95|224.55|225.94|223.54|0
1639562400000|2021-12-15 10:00:00|226.75|224.35|226.34|223.94|227.15|224.75|226.14|223.74|0
1639562700000|2021-12-15 10:05:00|226.29|223.89|226.44|224.04|226.44|224.04|226.14|223.74|0
1639563000000|2021-12-15 10:10:00|226.34|223.94|226.94|224.54|227.04|224.64|226.34|223.94|0
1639563300000|2021-12-15 10:15:00|226.84|224.44|226.13|223.73|226.84|224.44|225.83|223.43|0
1639563600000|2021-12-15 10:20:00|226.23|223.83|226.33|223.93|226.63|224.23|226.03|223.63|0
1639563900000|2021-12-15 10:25:00|226.23|223.83|225.52|223.12|226.28|223.88|225.52|223.12|0
1639564200000|2021-12-15 10:30:00|225.62|223.22|225.82|223.42|225.92|223.52|225.07|222.67|0
1639564500000|2021-12-15 10:35:00|226.02|223.62|225.82|223.42|226.02|223.62|225.62|223.22|0
1639564800000|2021-12-15 10:40:00|225.77|223.37|225.21|222.81|226.02|223.62|225.21|222.81|0
1639565100000|2021-12-15 10:45:00|225.52|223.12|225.51|223.11|225.82|223.42|225.21|222.81|0
1639565400000|2021-12-15 10:50:00|225.71|223.31|225.51|223.11|225.92|223.52|225.41|223.01|0
1639565700000|2021-12-15 10:55:00|225.46|223.06|224.6|222.2|226.11|223.71|224.5|222.1|0
1639566000000|2021-12-15 11:00:00|224.5|222.1|225.51|223.11|225.61|223.21|224.4|222|0
1639566300000|2021-12-15 11:05:00|225.46|223.06|225.7|223.3|225.8|223.4|225.1|222.7|0
1639566600000|2021-12-15 11:10:00|225.8|223.4|226.2|223.8|226.41|224.01|225.7|223.3|0
1639566900000|2021-12-15 11:15:00|226.1|223.7|226.4|224|226.4|224|225.8|223.4|0
1639567200000|2021-12-15 11:20:00|226.35|223.95|227.01|224.61|228.12|225.72|226.35|223.95|0
1639567500000|2021-12-15 11:25:00|226.9|224.5|226.7|224.3|227.01|224.61|226.5|224.1|0
1639567800000|2021-12-15 11:30:00|226.8|224.4|227.91|225.51|228.01|225.61|226.8|224.4|0
1639568100000|2021-12-15 11:35:00|228.01|225.61|227.3|224.9|228.11|225.71|227.2|224.8|0
1639568400000|2021-12-15 11:40:00|227.35|224.95|227.1|224.7|227.4|225|226.79|224.39|0
1639568700000|2021-12-15 11:45:00|227.2|224.8|226.64|224.24|227.3|224.9|226.59|224.19|0
1639569000000|2021-12-15 11:50:00|226.59|224.19|226.59|224.19|226.79|224.39|226.24|223.84|0
1639569300000|2021-12-15 11:55:00|226.49|224.09|226.58|224.18|226.69|224.29|226.18|223.78|0
1639569600000|2021-12-15 12:00:00|226.48|224.08|226.28|223.88|226.48|224.08|225.58|223.18|0
1639569900000|2021-12-15 12:05:00|226.38|223.98|225.87|223.47|226.48|224.08|225.87|223.47|0
1639570200000|2021-12-15 12:10:00|225.97|223.57|225.47|223.07|226.07|223.67|225.37|222.97|0
1639570500000|2021-12-15 12:15:00|225.37|222.97|224.86|222.46|225.47|223.07|224.46|222.06|0
1639570800000|2021-12-15 12:20:00|224.96|222.56|225.92|223.52|226.07|223.67|224.96|222.56|0
1639571100000|2021-12-15 12:25:00|225.97|223.57|224.76|222.36|225.97|223.57|224.71|222.31|0
1639571400000|2021-12-15 12:30:00|224.81|222.41|224.56|222.16|224.86|222.46|224.36|221.96|0
1639571700000|2021-12-15 12:35:00|224.66|222.26|225.15|222.75|225.15|222.75|224.55|222.15|0
1639572000000|2021-12-15 12:40:00|225.05|222.65|224.75|222.35|225.15|222.75|224.75|222.35|0
1639572300000|2021-12-15 12:45:00|224.85|222.45|225.05|222.65|225.55|223.15|224.05|221.65|0
1639572600000|2021-12-15 12:50:00|224.95|222.55|225.75|223.35|225.95|223.55|224.95|222.55|0
1639572900000|2021-12-15 12:55:00|225.7|223.3|225.85|223.45|226.15|223.75|225.35|222.95|0
1639573200000|2021-12-15 13:00:00|225.95|223.55|225.64|223.24|226.05|223.65|224.94|222.54|0
1639573500000|2021-12-15 13:05:00|225.7|223.3|226.75|224.35|227.36|224.96|225.34|222.94|0
1639573800000|2021-12-15 13:10:00|226.65|224.25|225.34|222.94|226.65|224.25|225.24|222.84|0
1639574100000|2021-12-15 13:15:00|225.29|222.89|224.93|222.53|225.54|223.14|224.93|222.53|0
1639574400000|2021-12-15 13:20:00|224.83|222.43|224.93|222.53|225.03|222.63|223.93|221.53|0
1639574700000|2021-12-15 13:25:00|224.83|222.43|225.08|222.68|225.28|222.88|224.63|222.23|0
1639575000000|2021-12-15 13:30:00|225.18|222.78|224.52|222.12|225.33|222.93|223.03|220.63|0
1639575300000|2021-12-15 13:35:00|224.62|222.22|224.72|222.32|225.43|223.03|224.42|222.02|0
1639575600000|2021-12-15 13:40:00|224.82|222.42|225.92|223.52|226.03|223.63|224.72|222.32|0
1639575900000|2021-12-15 13:45:00|225.82|223.42|225.42|223.02|225.92|223.52|224.92|222.52|0
1639576200000|2021-12-15 13:50:00|225.32|222.92|225.62|223.22|225.82|223.42|225.02|222.62|0
1639576500000|2021-12-15 13:55:00|225.52|223.12|225.82|223.42|226.62|224.22|225.32|222.92|0
1639576800000|2021-12-15 14:00:00|226.02|223.62|225.21|222.81|226.82|224.42|225.11|222.71|0
1639577100000|2021-12-15 14:05:00|225.31|222.91|224.61|222.21|225.71|223.31|224.51|222.11|0
1639577400000|2021-12-15 14:10:00|224.71|222.31|225.11|222.71|225.51|223.11|224.61|222.21|0
1639577700000|2021-12-15 14:15:00|225.1|222.7|224.9|222.5|225.3|222.9|224.7|222.3|0
1639578000000|2021-12-15 14:20:00|224.8|222.4|225.1|222.7|225.1|222.7|224.2|221.8|0
1639578300000|2021-12-15 14:25:00|225|222.6|225.4|223|225.5|223.1|224.8|222.4|0
1639578600000|2021-12-15 14:30:00|225.2|222.8|227.51|225.11|227.62|225.22|223.89|221.49|0
1639578900000|2021-12-15 14:35:00|227.61|225.21|228.26|225.86|228.26|225.86|225.29|222.89|0
1639579200000|2021-12-15 14:40:00|228.46|226.06|230.59|228.19|231|228.6|228.46|226.06|0
1639579500000|2021-12-15 14:45:00|230.39|227.99|232.95|230.55|233.15|230.75|229.47|227.07|0
1639579800000|2021-12-15 14:50:00|232.64|230.24|232.84|230.44|233.77|231.37|232.23|229.83|0
1639580100000|2021-12-15 14:55:00|232.74|230.34|232.84|230.44|233.46|231.06|231.71|229.31|0
1639580400000|2021-12-15 15:00:00|232.69|230.29|231.71|229.31|234.8|232.4|231.2|228.8|0
1639580700000|2021-12-15 15:05:00|231.91|229.51|232.22|229.82|232.22|229.82|230.79|228.39|0
1639581000000|2021-12-15 15:10:00|232.32|229.92|232.32|229.92|233.04|230.64|230.99|228.59|0
1639581300000|2021-12-15 15:15:00|232.01|229.61|232.73|230.33|233.04|230.64|231.09|228.69|0
1639581600000|2021-12-15 15:20:00|232.93|230.53|231.9|229.5|232.93|230.53|230.68|228.28|0
1639581900000|2021-12-15 15:25:00|231.8|229.4|231.59|229.19|232.21|229.81|231.29|228.89|0
1639582200000|2021-12-15 15:30:00|231.54|229.14|230.47|228.07|231.9|229.5|230.47|228.07|0
1639582500000|2021-12-15 15:35:00|230.57|228.17|228.23|225.83|230.57|228.17|228.12|225.72|0
1639582800000|2021-12-15 15:40:00|228.43|226.03|227.89|225.49|228.83|226.43|225.48|223.08|0
1639583100000|2021-12-15 15:45:00|227.99|225.59|230.03|227.63|230.03|227.63|227.79|225.39|0
1639583400000|2021-12-15 15:50:00|229.72|227.32|230.64|228.24|230.74|228.34|229.62|227.22|0
1639583700000|2021-12-15 15:55:00|230.49|228.09|232.23|229.83|233.36|230.96|230.43|228.03|0
1639584000000|2021-12-15 16:00:00|232.34|229.94|231.72|229.32|233.15|230.75|231.11|228.71|0
1639584300000|2021-12-15 16:05:00|231.82|229.42|233.36|230.96|233.36|230.96|231.62|229.22|0
1639584600000|2021-12-15 16:10:00|233.46|231.06|234.28|231.88|234.59|232.19|232.84|230.44|0
1639584900000|2021-12-15 16:15:00|234.38|231.98|235.31|232.91|235.62|233.22|233.97|231.57|0
1639585200000|2021-12-15 16:20:00|235.51|233.11|233.76|231.36|235.93|233.53|233.55|231.15|0
1639585500000|2021-12-15 16:25:00|233.66|231.26|234.58|232.18|234.79|232.39|233.04|230.64|0
1639585800000|2021-12-15 16:30:00|234.68|232.28|236.28|233.88|236.96|234.56|234.48|232.08|0
1639586100000|2021-12-15 16:35:00|236.23|233.83|236.64|234.24|237.37|234.97|235.92|233.52|0
1639586400000|2021-12-15 16:40:00|236.54|234.14|236.12|233.72|237.58|235.18|235.91|233.51|0
1639586700000|2021-12-15 16:45:00|236.02|233.62|235.08|232.68|236.53|234.13|234.88|232.48|0
1639587000000|2021-12-15 16:50:00|235.19|232.79|234.57|232.17|236.01|233.61|234.36|231.96|0
1639587300000|2021-12-15 16:55:00|234.67|232.27|234.87|232.47|235.49|233.09|234.15|231.75|0
1639587600000|2021-12-15 17:00:00|235.08|232.68|233.74|231.34|235.29|232.89|233.53|231.13|0
1639587900000|2021-12-15 17:05:00|233.63|231.23|235.28|232.88|235.69|233.29|233.53|231.13|0
1639588200000|2021-12-15 17:10:00|235.07|232.67|235.48|233.08|235.59|233.19|234.76|232.36|0
1639588500000|2021-12-15 17:15:00|235.28|232.88|236.83|234.43|236.83|234.43|235.28|232.88|0
1639588800000|2021-12-15 17:20:00|236.72|234.32|236.2|233.8|236.93|234.53|235.79|233.39|0
1639589100000|2021-12-15 17:25:00|236.1|233.7|232.39|229.99|236.31|233.91|232.39|229.99|0
1639589400000|2021-12-15 17:30:00|232.49|230.09|231.88|229.48|233.01|230.61|231.88|229.48|0
1639589700000|2021-12-15 17:35:00|231.98|229.58|232.9|230.5|232.9|230.5|231.57|229.17|0
1639590000000|2021-12-15 17:40:00|232.8|230.4|233.82|231.42|233.92|231.52|232.69|230.29|0
1639590300000|2021-12-15 17:45:00|233.72|231.32|233.61|231.21|234.23|231.83|232.89|230.49|0
1639590600000|2021-12-15 17:50:00|233.51|231.11|231.76|229.36|233.61|231.21|231.76|229.36|0
1639590900000|2021-12-15 17:55:00|231.87|229.47|229.35|226.95|232.48|230.08|224.48|222.08|0
1639591200000|2021-12-15 18:00:00|230.73|228.33|232.81|230.41|232.81|230.41|230.52|228.12|0
1639591500000|2021-12-15 18:05:00|232.91|230.51|231.28|228.88|232.91|230.51|231.07|228.67|0
1639591800000|2021-12-15 18:10:00|231.17|228.77|231.99|229.59|232.71|230.31|231.17|228.77|0
1639592100000|2021-12-15 18:15:00|232.09|229.69|231.48|229.08|232.7|230.3|231.27|228.87|0
1639592400000|2021-12-15 18:20:00|231.58|229.18|232.19|229.79|232.6|230.2|231.58|229.18|0
1639592700000|2021-12-15 18:25:00|232.29|229.89|232.08|229.68|232.7|230.3|231.67|229.27|0
1639593000000|2021-12-15 18:30:00|231.98|229.58|231.37|228.97|232.39|229.99|230.65|228.25|0
1639593300000|2021-12-15 18:35:00|231.26|228.86|231.57|229.17|231.77|229.37|230.65|228.25|0
1639593600000|2021-12-15 18:40:00|231.67|229.27|230.65|228.25|232.38|229.98|230.65|228.25|0
1639593900000|2021-12-15 18:45:00|230.75|228.35|231.66|229.26|231.77|229.37|230.54|228.14|0
1639594200000|2021-12-15 18:50:00|231.56|229.16|232.79|230.39|233.2|230.8|231.36|228.96|0
1639594500000|2021-12-15 18:55:00|232.68|230.28|230.08|227.68|232.79|230.39|229.78|227.38|0
1639594800000|2021-12-15 19:00:00|231.61|229.21|225.79|223.39|237.32|234.92|225.79|223.39|0
1639595100000|2021-12-15 19:05:00|224.39|221.99|218.64|216.24|224.39|221.99|217.92|215.52|0
1639595400000|2021-12-15 19:10:00|218.54|216.14|214.8|212.4|219.82|217.42|214.61|212.21|0
1639595700000|2021-12-15 19:15:00|214.85|212.45|215.14|212.74|216.86|214.46|214.7|212.3|0
1639596000000|2021-12-15 19:20:00|215.19|212.79|219.52|217.12|219.92|217.52|215.09|212.69|0
1639596300000|2021-12-15 19:25:00|219.92|217.52|221.61|219.21|224.62|222.22|219.82|217.42|0
1639596600000|2021-12-15 19:30:00|221.71|219.31|222.46|220.06|223.51|221.11|219.81|217.41|0
1639596900000|2021-12-15 19:35:00|222.4|220|217.04|214.64|222.7|220.3|216.55|214.15|0
1639597200000|2021-12-15 19:40:00|217.24|214.84|218.82|216.42|219.31|216.91|214.59|212.19|0
1639597500000|2021-12-15 19:45:00|218.42|216.02|217.63|215.23|218.91|216.51|215.37|212.97|0
1639597800000|2021-12-15 19:50:00|219.01|216.61|214.59|212.19|219.61|217.21|214.59|212.19|0
1639598100000|2021-12-15 19:55:00|214.69|212.29|217.82|215.42|218.51|216.11|213.71|211.31|0
1639598400000|2021-12-15 20:00:00|217.33|214.93|215.07|212.67|217.72|215.32|213.9|211.5|0
1639598700000|2021-12-15 20:05:00|214.88|212.48|208.56|206.16|215.36|212.96|208.41|206.01|0
1639599000000|2021-12-15 20:10:00|208.79|206.39|206.79|204.39|209.56|207.16|206.79|204.39|0
1639599300000|2021-12-15 20:15:00|207.27|204.87|197.64|195.24|207.27|204.87|197.17|194.77|0
1639599600000|2021-12-15 20:20:00|197.46|195.06|196.31|193.91|199.05|196.65|195.85|193.45|0
1639599900000|2021-12-15 20:25:00|195.94|193.54|194.83|192.43|197.42|195.02|194.65|192.25|0
1639600200000|2021-12-15 20:30:00|194.56|192.16|195.2|192.8|196.4|194|193.91|191.51|0
1639600500000|2021-12-15 20:35:00|194.97|192.57|192.63|190.23|194.97|192.57|192.54|190.14|0
1639600800000|2021-12-15 20:40:00|192.72|190.32|197.04|194.64|197.36|194.96|192.08|189.68|0
1639601100000|2021-12-15 20:45:00|196.67|194.27|199.46|197.06|199.74|197.34|196.2|193.8|0
1639601400000|2021-12-15 20:50:00|198.48|196.08|194.05|191.65|198.48|196.08|193.69|191.29|0
1639601700000|2021-12-15 20:55:00|194.24|191.84|193.2|190.8|194.81|192.41|191.66|189.26|0
1639602000000|2021-12-15 21:00:00|193.56|191.16|191.57|189.17|193.65|191.25|191.21|188.81|0
1639602300000|2021-12-15 21:05:00|191.48|189.08|191.83|189.43|192.47|190.07|190.76|188.36|0
1639602600000|2021-12-15 21:10:00|191.93|189.53|192.37|189.97|192.47|190.07|191.83|189.43|0
1639602900000|2021-12-15 21:15:00|192.48|189.68|191.94|189.14|192.85|190.05|191.71|188.91|0
1639603200000|2021-12-15 21:20:00|191.9|189.1|191.35|188.55|192.08|189.28|191.26|188.46|0
1639603500000|2021-12-15 21:25:00|191.44|188.64|191.17|188.37|191.53|188.73|191.17|188.37|0
1639603800000|2021-12-15 21:30:00|191.26|188.46|191.62|188.82|191.8|189|191.17|188.37|0
1639604100000|2021-12-15 21:35:00|191.53|188.73|191.43|188.63|191.89|189.09|191.34|188.54|0
1639604400000|2021-12-15 21:40:00|191.52|188.72|191.25|188.45|191.61|188.81|191.07|188.27|0
1639604700000|2021-12-15 21:45:00|191.16|188.36|191.16|188.36|191.25|188.45|190.71|187.91|0
1639605000000|2021-12-15 21:50:00|190.98|188.18|191.11|188.31|191.16|188.36|190.98|188.18|0
1639605300000|2021-12-15 21:55:00|191.15|188.35|191.11|188.31|191.15|188.35|190.7|187.9|0
1639605600000|2021-12-15 22:00:00|191.09|188.29|190.96|188.16|191.14|188.34|190.84|188.04|0
1639605900000|2021-12-15 22:05:00|190.91|188.11|190.99|188.19|191.09|188.29|190.91|188.11|0
1639606200000|2021-12-15 22:10:00|190.98|188.18|190.9|188.1|191.01|188.21|190.85|188.05|0
1639606500000|2021-12-15 22:15:00|190.94|188.14|190.86|188.06|190.94|188.14|190.83|188.03|0
1639606800000|2021-12-15 22:20:00|190.85|188.05|190.64|187.84|190.85|188.05|190.64|187.84|0
1639607100000|2021-12-15 22:25:00|190.78|187.98|190.86|188.06|190.94|188.14|190.7|187.9|0
1639607400000|2021-12-15 22:30:00|190.93|188.13|190.85|188.05|190.93|188.13|190.85|188.05|0
1639607700000|2021-12-15 22:35:00|190.83|188.03|190.7|187.9|190.85|188.05|190.68|187.88|0
1639608000000|2021-12-15 22:40:00|190.68|187.88|190.65|187.85|190.72|187.92|190.65|187.85|0
1639608300000|2021-12-15 22:45:00|190.72|187.92|190.71|187.91|190.72|187.92|190.63|187.83|0
1639608600000|2021-12-15 22:50:00|190.72|187.92|190.82|188.02|190.83|188.03|190.69|187.89|0
1639608900000|2021-12-15 22:55:00|190.84|188.04|190.91|188.11|190.91|188.11|190.84|188.04|0
1639609200000|2021-12-15 23:00:00|191.17|188.37|189.59|186.79|191.3|188.5|189.23|186.43|0
1639609500000|2021-12-15 23:05:00|189.5|186.7|189.5|186.7|189.68|186.88|188.87|186.07|0
1639609800000|2021-12-15 23:10:00|189.41|186.61|188.51|185.71|189.77|186.97|188.42|185.62|0
1639610100000|2021-12-15 23:15:00|188.6|185.8|188.06|185.26|188.87|186.07|188.06|185.26|0
1639610400000|2021-12-15 23:20:00|188.15|185.35|188.15|185.35|188.42|185.62|187.71|184.91|0
1639610700000|2021-12-15 23:25:00|188.06|185.26|188.33|185.53|188.51|185.71|187.97|185.17|0
1639611000000|2021-12-15 23:30:00|188.24|185.44|188.15|185.35|188.41|185.61|187.84|185.04|0
1639611300000|2021-12-15 23:35:00|189.76|186.96|189.84|187.04|189.84|187.04|189.35|186.55|0
1639611600000|2021-12-15 23:40:00|189.75|186.95|189.48|186.68|189.84|187.04|189.3|186.5|0
1639611900000|2021-12-15 23:45:00|189.66|186.86|188.72|185.92|189.66|186.86|188.67|185.87|0
1639612200000|2021-12-15 23:50:00|188.67|185.87|189.3|186.5|189.66|186.86|188.54|185.74|0
1639612500000|2021-12-15 23:55:00|189.34|186.54|189.12|186.32|189.48|186.68|189.07|186.27|0
1639612800000|2021-12-16 00:00:00|189.16|186.36|190.73|187.93|190.87|188.07|189.16|186.36|0
1639613100000|2021-12-16 00:05:00|190.64|187.84|191|188.2|191.23|188.43|190.19|187.39|0
1639613400000|2021-12-16 00:10:00|191.09|188.29|191.17|188.37|191.27|188.47|190.37|187.57|0
1639613700000|2021-12-16 00:15:00|191.08|188.28|191.26|188.46|191.53|188.73|190.45|187.65|0
1639614000000|2021-12-16 00:20:00|191.35|188.55|190.81|188.01|191.53|188.73|190.81|188.01|0
1639614300000|2021-12-16 00:25:00|190.72|187.92|191.08|188.28|191.35|188.55|190.72|187.92|0
1639614600000|2021-12-16 00:30:00|190.9|188.1|190.44|187.64|191.26|188.46|190.35|187.55|0
1639614900000|2021-12-16 00:35:00|190.53|187.73|190.17|187.37|190.62|187.82|190.17|187.37|0
1639615200000|2021-12-16 00:40:00|190.22|187.42|189.81|187.01|190.22|187.42|189.54|186.74|0
1639615500000|2021-12-16 00:45:00|189.72|186.92|189.72|186.92|189.85|187.05|189.54|186.74|0
1639615800000|2021-12-16 00:50:00|189.63|186.83|190.25|187.45|190.34|187.54|189.54|186.74|0
1639616100000|2021-12-16 00:55:00|190.3|187.5|190.7|187.9|190.75|187.95|190.16|187.36|0
1639616400000|2021-12-16 01:00:00|190.79|187.99|190.12|187.32|190.88|188.08|189.98|187.18|0
1639616700000|2021-12-16 01:05:00|190.16|187.36|190.88|188.08|190.88|188.08|190.16|187.36|0
1639617000000|2021-12-16 01:10:00|190.83|188.03|190.24|187.44|190.88|188.08|190.15|187.35|0
1639617300000|2021-12-16 01:15:00|190.2|187.4|190.87|188.07|190.96|188.16|190.15|187.35|0
1639617600000|2021-12-16 01:20:00|190.92|188.12|189.97|187.17|190.92|188.12|189.84|187.04|0
1639617900000|2021-12-16 01:25:00|190.06|187.26|190.15|187.35|190.33|187.53|190.02|187.22|0
1639618200000|2021-12-16 01:30:00|190.06|187.26|189.29|186.49|190.1|187.3|189.25|186.45|0
1639618500000|2021-12-16 01:35:00|189.25|186.45|190.1|187.3|190.23|187.43|189.16|186.36|0
1639618800000|2021-12-16 01:40:00|190.14|187.34|190.32|187.52|190.5|187.7|189.87|187.07|0
1639619100000|2021-12-16 01:45:00|190.41|187.61|191.76|188.96|191.85|189.05|190.41|187.61|0
1639619400000|2021-12-16 01:50:00|191.85|189.05|192.48|189.68|192.76|189.96|191.58|188.78|0
1639619700000|2021-12-16 01:55:00|192.57|189.77|192.48|189.68|192.94|190.14|191.98|189.18|0
1639620000000|2021-12-16 02:00:00|192.3|189.5|191.71|188.91|192.3|189.5|191.57|188.77|0
1639620300000|2021-12-16 02:05:00|191.66|188.86|191.93|189.13|192.11|189.31|191.48|188.68|0
1639620600000|2021-12-16 02:10:00|191.98|189.18|191.48|188.68|192.07|189.27|191.48|188.68|0
1639620900000|2021-12-16 02:15:00|191.39|188.59|190.21|187.41|191.39|188.59|189.94|187.14|0
1639621200000|2021-12-16 02:20:00|190.26|187.46|190.12|187.32|190.3|187.5|189.94|187.14|0
1639621500000|2021-12-16 02:25:00|190.21|187.41|190.21|187.41|190.35|187.55|190.07|187.27|0
1639621800000|2021-12-16 02:30:00|190.3|187.5|190.74|187.94|190.74|187.94|190.3|187.5|0
1639622100000|2021-12-16 02:35:00|190.65|187.85|190.83|188.03|191.01|188.21|190.65|187.85|0
1639622400000|2021-12-16 02:40:00|190.92|188.12|190.92|188.12|191.19|188.39|190.83|188.03|0
1639622700000|2021-12-16 02:45:00|190.88|188.08|191.1|188.3|191.19|188.39|190.47|187.67|0
1639623000000|2021-12-16 02:50:00|191.14|188.34|190.82|188.02|191.28|188.48|190.64|187.84|0
1639623300000|2021-12-16 02:55:00|190.91|188.11|190.46|187.66|191|188.2|190.19|187.39|0
1639623600000|2021-12-16 03:00:00|190.51|187.71|190.55|187.75|190.73|187.93|190.37|187.57|0
1639623900000|2021-12-16 03:05:00|190.6|187.8|190.01|187.21|190.64|187.84|190.01|187.21|0
1639624200000|2021-12-16 03:10:00|189.92|187.12|190.45|187.65|190.63|187.83|189.87|187.07|0
1639624500000|2021-12-16 03:15:00|190.36|187.56|190.32|187.52|190.54|187.74|190.18|187.38|0
1639624800000|2021-12-16 03:20:00|190.36|187.56|190.36|187.56|190.45|187.65|190|187.2|0
1639625100000|2021-12-16 03:25:00|190.32|187.52|190.54|187.74|190.81|188.01|190.27|187.47|0
1639625400000|2021-12-16 03:30:00|190.63|187.83|190.26|187.46|190.72|187.92|189.99|187.19|0
1639625700000|2021-12-16 03:35:00|190.08|187.28|189.63|186.83|190.17|187.37|189.36|186.56|0
1639626000000|2021-12-16 03:40:00|189.72|186.92|189.81|187.01|189.9|187.1|189.63|186.83|0
1639626300000|2021-12-16 03:45:00|189.9|187.1|189.63|186.83|189.9|187.1|189.54|186.74|0
1639626600000|2021-12-16 03:50:00|189.54|186.74|189.89|187.09|189.89|187.09|189.36|186.56|0
1639626900000|2021-12-16 03:55:00|189.85|187.05|189.62|186.82|189.89|187.09|189.35|186.55|0
1639627200000|2021-12-16 04:00:00|189.35|186.55|189.17|186.37|189.53|186.73|188.82|186.02|0
1639627500000|2021-12-16 04:05:00|189.26|186.46|188.9|186.1|189.26|186.46|188.54|185.74|0
1639627800000|2021-12-16 04:10:00|189.08|186.28|188.99|186.19|189.17|186.37|188.9|186.1|0
1639628100000|2021-12-16 04:15:00|189.08|186.28|189.16|186.36|189.25|186.45|188.9|186.1|0
1639628400000|2021-12-16 04:20:00|189.25|186.45|188.98|186.18|189.52|186.72|188.98|186.18|0
1639628700000|2021-12-16 04:25:00|189.07|186.27|188.53|185.73|189.16|186.36|188.27|185.47|0
1639629000000|2021-12-16 04:30:00|188.49|185.69|188.44|185.64|188.89|186.09|188.35|185.55|0
1639629300000|2021-12-16 04:35:00|188.35|185.55|188.44|185.64|188.53|185.73|188.26|185.46|0
1639629600000|2021-12-16 04:40:00|188.53|185.73|188.35|185.55|188.53|185.73|188.08|185.28|0
1639629900000|2021-12-16 04:45:00|188.44|185.64|188.43|185.63|188.53|185.73|188.35|185.55|0
1639630200000|2021-12-16 04:50:00|188.52|185.72|188.43|185.63|188.52|185.72|188.25|185.45|0
1639630500000|2021-12-16 04:55:00|188.52|185.72|188.07|185.27|188.61|185.81|188.07|185.27|0
1639630800000|2021-12-16 05:00:00|187.98|185.18|188.07|185.27|188.34|185.54|187.89|185.09|0
1639631100000|2021-12-16 05:05:00|188.03|185.23|188.51|185.71|188.51|185.71|187.89|185.09|0
1639631400000|2021-12-16 05:10:00|188.6|185.8|188.24|185.44|188.6|185.8|188.07|185.27|0
1639631700000|2021-12-16 05:15:00|188.2|185.4|188.11|185.31|188.33|185.53|188.06|185.26|0
1639632000000|2021-12-16 05:20:00|188.15|185.35|188.33|185.53|188.42|185.62|187.88|185.08|0
1639632300000|2021-12-16 05:25:00|188.24|185.44|187.88|185.08|188.24|185.44|187.88|185.08|0
1639632600000|2021-12-16 05:30:00|187.7|184.9|187.17|184.37|187.7|184.9|186.63|183.83|0
1639632900000|2021-12-16 05:35:00|187.08|184.28|186.9|184.1|187.08|184.28|186.54|183.74|0
1639633200000|2021-12-16 05:40:00|186.99|184.19|187.25|184.45|187.34|184.54|186.99|184.19|0
1639633500000|2021-12-16 05:45:00|187.16|184.36|186.71|183.91|187.25|184.45|186.27|183.47|0
1639633800000|2021-12-16 05:50:00|186.63|183.83|186.45|183.65|186.71|183.91|186.27|183.47|0
1639634100000|2021-12-16 05:55:00|186.36|183.56|186.44|183.64|186.71|183.91|186.36|183.56|0
1639634400000|2021-12-16 06:00:00|186.53|183.73|186.35|183.55|186.71|183.91|186.18|183.38|0
1639634700000|2021-12-16 06:05:00|186.31|183.51|185.64|182.84|186.31|183.51|185.47|182.67|0
1639635000000|2021-12-16 06:10:00|185.73|182.93|185.64|182.84|186.08|183.28|185.6|182.8|0
1639635300000|2021-12-16 06:15:00|185.55|182.75|185.42|182.62|185.82|183.02|185.37|182.57|0
1639635600000|2021-12-16 06:20:00|185.37|182.57|185.55|182.75|185.64|182.84|185.29|182.49|0
1639635900000|2021-12-16 06:25:00|185.59|182.79|185.28|182.48|185.59|182.79|184.67|181.87|0
1639636200000|2021-12-16 06:30:00|185.37|182.57|185.81|183.01|185.99|183.19|185.37|182.57|0
1639636500000|2021-12-16 06:35:00|185.9|183.1|185.63|182.83|185.98|183.18|185.45|182.65|0
1639636800000|2021-12-16 06:40:00|185.54|182.74|186.29|183.49|186.42|183.62|184.92|182.12|0
1639637100000|2021-12-16 06:45:00|186.25|183.45|186.86|184.06|186.86|184.06|186.07|183.27|0
1639637400000|2021-12-16 06:50:00|186.77|183.97|186.24|183.44|186.86|184.06|186.07|183.27|0
1639637700000|2021-12-16 06:55:00|186.33|183.53|186.24|183.44|186.59|183.79|186.15|183.35|0
1639638000000|2021-12-16 07:00:00|186.06|183.26|185.36|182.56|186.68|183.88|185.1|182.3|0
1639638300000|2021-12-16 07:05:00|185.27|182.47|184.3|181.5|185.27|182.47|184.26|181.46|0
1639638600000|2021-12-16 07:10:00|184.39|181.59|183.78|180.98|184.65|181.85|183.17|180.37|0
1639638900000|2021-12-16 07:15:00|183.69|180.89|182.91|180.11|183.69|180.89|182.56|179.76|0
1639639200000|2021-12-16 07:20:00|182.82|180.02|182.3|179.5|187.15|184.35|181.95|179.15|0
1639639500000|2021-12-16 07:25:00|182.25|179.45|182.12|179.32|182.64|179.84|182.03|179.23|0
1639639800000|2021-12-16 07:30:00|182.21|179.41|182.29|179.49|182.64|179.84|181.77|178.97|0
1639640100000|2021-12-16 07:35:00|182.38|179.58|182.46|179.66|182.81|180.01|182.29|179.49|0
1639640400000|2021-12-16 07:40:00|182.38|179.58|181.85|179.05|182.55|179.75|181.85|179.05|0
1639640700000|2021-12-16 07:45:00|182.07|179.27|182.8|180|182.89|180.09|182.07|179.27|0
1639641000000|2021-12-16 07:50:00|182.89|180.09|183.94|181.14|184.02|181.22|182.63|179.83|0
1639641300000|2021-12-16 07:55:00|184.02|181.22|183.85|181.05|184.2|181.4|183.8|181|0
1639641600000|2021-12-16 08:00:00|183.93|181.13|185.91|183.11|186.04|183.24|183.32|180.52|0
1639641900000|2021-12-16 08:05:00|185.75|183.35|183.9|181.5|185.84|183.44|183.51|181.11|0
1639642200000|2021-12-16 08:10:00|183.95|181.55|184.47|182.07|184.96|182.56|183.73|181.33|0
1639642500000|2021-12-16 08:15:00|184.51|182.11|184.73|182.33|185.04|182.64|183.9|181.5|0
1639642800000|2021-12-16 08:20:00|184.78|182.38|183.19|180.79|184.78|182.38|183.06|180.66|0
1639643100000|2021-12-16 08:25:00|183.28|180.88|183.8|181.4|183.89|181.49|183.02|180.62|0
1639643400000|2021-12-16 08:30:00|183.89|181.49|182.93|180.53|184.07|181.67|182.93|180.53|0
1639643700000|2021-12-16 08:35:00|183.01|180.61|181.53|179.13|183.01|180.61|181.27|178.87|0
1639644000000|2021-12-16 08:40:00|181.66|179.26|181.53|179.13|182.05|179.65|181.27|178.87|0
1639644300000|2021-12-16 08:45:00|181.44|179.04|181.18|178.78|181.78|179.38|181.18|178.78|0
1639644600000|2021-12-16 08:50:00|181.09|178.69|181.17|178.77|181.78|179.38|180.57|178.17|0
1639644900000|2021-12-16 08:55:00|181.26|178.86|181.34|178.94|181.69|179.29|180.74|178.34|0
1639645200000|2021-12-16 09:00:00|181.43|179.03|182.12|179.72|182.21|179.81|181.34|178.94|0
1639645500000|2021-12-16 09:05:00|182.17|179.77|183.22|180.82|183.22|180.82|181.95|179.55|0
1639645800000|2021-12-16 09:10:00|183.17|180.77|182.29|179.89|183.39|180.99|182.21|179.81|0
1639646100000|2021-12-16 09:15:00|182.38|179.98|182.9|180.5|182.99|180.59|182.29|179.89|0
1639646400000|2021-12-16 09:20:00|182.99|180.59|183.08|180.68|183.16|180.76|182.6|180.2|0
1639646700000|2021-12-16 09:25:00|182.81|180.41|183.25|180.85|183.34|180.94|182.81|180.41|0
1639647000000|2021-12-16 09:30:00|183.16|180.76|182.28|179.88|183.25|180.85|182.2|179.8|0
1639647300000|2021-12-16 09:35:00|182.37|179.97|183.07|180.67|183.24|180.84|182.37|179.97|0
1639647600000|2021-12-16 09:40:00|182.98|180.58|182.37|179.97|183.15|180.75|182.28|179.88|0
1639647900000|2021-12-16 09:45:00|182.45|180.05|182.45|180.05|182.45|180.05|181.84|179.44|0
1639648200000|2021-12-16 09:50:00|182.54|180.14|182.36|179.96|182.71|180.31|182.1|179.7|0
1639648500000|2021-12-16 09:55:00|182.41|180.01|182.01|179.61|182.45|180.05|181.92|179.52|0
1639648800000|2021-12-16 10:00:00|182.1|179.7|181.66|179.26|182.79|180.39|181.66|179.26|0
1639649100000|2021-12-16 10:05:00|181.75|179.35|182.01|179.61|182.18|179.78|181.75|179.35|0
1639649400000|2021-12-16 10:10:00|182.09|179.69|181.65|179.25|182.09|179.69|181.39|178.99|0
1639649700000|2021-12-16 10:15:00|181.74|179.34|181.3|178.9|181.74|179.34|181.3|178.9|0
1639650000000|2021-12-16 10:20:00|181.39|178.99|181.3|178.9|181.91|179.51|181.13|178.73|0
1639650300000|2021-12-16 10:25:00|181.39|178.99|181.91|179.51|182|179.6|181.39|178.99|0
1639650600000|2021-12-16 10:30:00|182|179.6|183.24|180.84|183.59|181.19|181.73|179.33|0
1639650900000|2021-12-16 10:35:00|183.32|180.92|183.23|180.83|183.5|181.1|183.11|180.71|0
1639651200000|2021-12-16 10:40:00|183.32|180.92|182.58|180.18|183.5|181.1|182.54|180.14|0
1639651500000|2021-12-16 10:45:00|182.62|180.22|182.97|180.57|182.97|180.57|182.45|180.05|0
1639651800000|2021-12-16 10:50:00|182.75|180.35|182.27|179.87|182.88|180.48|182.27|179.87|0
1639652100000|2021-12-16 10:55:00|182.19|179.79|181.15|178.75|182.19|179.79|181.06|178.66|0
1639652400000|2021-12-16 11:00:00|181.06|178.66|181.49|179.09|181.49|179.09|180.97|178.57|0
1639652700000|2021-12-16 11:05:00|181.57|179.17|181.31|178.91|181.57|179.17|181.31|178.91|0
1639653000000|2021-12-16 11:10:00|181.23|178.83|180.62|178.22|181.31|178.91|180.19|177.79|0
1639653300000|2021-12-16 11:15:00|180.71|178.31|180.27|177.87|180.71|178.31|180.1|177.7|0
1639653600000|2021-12-16 11:20:00|180.19|177.79|180.01|177.61|180.45|178.05|179.59|177.19|0
1639653900000|2021-12-16 11:25:00|179.93|177.53|179.33|176.93|179.93|177.53|178.81|176.41|0
1639654200000|2021-12-16 11:30:00|179.15|176.75|178.55|176.15|179.24|176.84|178.47|176.07|0
1639654500000|2021-12-16 11:35:00|182.15|179.75|179.24|176.84|182.15|179.75|177.76|175.36|0
1639654800000|2021-12-16 11:40:00|179.16|176.76|179.2|176.8|179.41|177.01|179.07|176.67|0
1639655100000|2021-12-16 11:45:00|179.24|176.84|178.3|175.9|179.32|176.92|178.21|175.81|0
1639655400000|2021-12-16 11:50:00|178.47|176.07|179.58|177.18|179.75|177.35|178.3|175.9|0
1639655700000|2021-12-16 11:55:00|179.49|177.09|179.57|177.17|179.75|177.35|179.45|177.05|0
1639656000000|2021-12-16 12:00:00|179.66|177.26|180.47|178.07|180.86|178.46|179.66|177.26|0
1639656300000|2021-12-16 12:05:00|180.43|178.03|181.29|178.89|181.54|179.14|180.43|178.03|0
1639656600000|2021-12-16 12:10:00|181.37|178.97|181.2|178.8|181.46|179.06|180.42|178.02|0
1639656900000|2021-12-16 12:15:00|181.28|178.88|181.71|179.31|181.8|179.4|180.85|178.45|0
1639657200000|2021-12-16 12:20:00|181.45|179.05|181.11|178.71|181.88|179.48|181.11|178.71|0
1639657500000|2021-12-16 12:25:00|181.02|178.62|181.71|179.31|181.79|179.39|180.85|178.45|0
1639657800000|2021-12-16 12:30:00|181.79|179.39|181.27|178.87|181.79|179.39|181.02|178.62|0
1639658100000|2021-12-16 12:35:00|181.36|178.96|181.27|178.87|181.45|179.05|181.01|178.61|0
1639658400000|2021-12-16 12:40:00|181.32|178.92|181.96|179.56|182.05|179.65|181.27|178.87|0
1639658700000|2021-12-16 12:45:00|182.05|179.65|181.61|179.21|182.39|179.99|181.52|179.12|0
1639659000000|2021-12-16 12:50:00|181.7|179.3|181.95|179.55|182.3|179.9|181.44|179.04|0
1639659300000|2021-12-16 12:55:00|182|179.6|181.86|179.46|182.3|179.9|181.86|179.46|0
1639659600000|2021-12-16 13:00:00|181.78|179.38|182.21|179.81|182.47|180.07|181.69|179.29|0
1639659900000|2021-12-16 13:05:00|182.04|179.64|182.51|180.11|182.99|180.59|180.67|178.27|0
1639660200000|2021-12-16 13:10:00|182.6|180.2|182.38|179.98|182.77|180.37|181.73|179.33|0
1639660500000|2021-12-16 13:15:00|182.34|179.94|182.25|179.85|182.68|180.28|181.99|179.59|0
1639660800000|2021-12-16 13:20:00|182.16|179.76|181.82|179.42|182.24|179.84|181.2|178.8|0
1639661100000|2021-12-16 13:25:00|181.91|179.51|181.78|179.38|182.08|179.68|181.65|179.25|0
1639661400000|2021-12-16 13:30:00|181.82|179.42|182.6|180.2|182.68|180.28|181.39|178.99|0
1639661700000|2021-12-16 13:35:00|182.51|180.11|183.2|180.8|183.2|180.8|182.38|179.98|0
1639662000000|2021-12-16 13:40:00|183.11|180.71|183.46|181.06|183.98|181.58|182.94|180.54|0
1639662300000|2021-12-16 13:45:00|183.55|181.15|184.94|182.54|185.73|183.33|183.55|181.15|0
1639662600000|2021-12-16 13:50:00|185.03|182.63|184.94|182.54|185.38|182.98|184.46|182.06|0
1639662900000|2021-12-16 13:55:00|185.03|182.63|184.06|181.66|185.2|182.8|183.89|181.49|0
1639663200000|2021-12-16 14:00:00|183.98|181.58|185.2|182.8|186.34|183.94|183.98|181.58|0
1639663500000|2021-12-16 14:05:00|185.37|182.97|185.9|183.5|185.9|183.5|185.11|182.71|0
1639663800000|2021-12-16 14:10:00|185.81|183.41|185.54|183.14|186.59|184.19|184.21|181.81|0
1639664100000|2021-12-16 14:15:00|187.83|185.43|184.83|182.43|187.83|185.43|184.83|182.43|0
1639664400000|2021-12-16 14:20:00|184.92|182.52|184.66|182.26|185.1|182.7|184.31|181.91|0
1639664700000|2021-12-16 14:25:00|184.61|182.21|185.97|183.57|186.06|183.66|184.57|182.17|0
1639665000000|2021-12-16 14:30:00|185.35|182.95|187.47|185.07|188.18|185.78|185.27|182.87|0
1639665300000|2021-12-16 14:35:00|187.29|184.89|189.24|186.84|189.24|186.84|185.09|182.69|0
1639665600000|2021-12-16 14:40:00|189.15|186.75|190.19|187.79|193.4|191|188.97|186.57|0
1639665900000|2021-12-16 14:45:00|190.33|187.93|186.45|184.05|190.46|188.06|186.28|183.88|0
1639666200000|2021-12-16 14:50:00|186.37|183.97|188.82|186.42|189.83|187.43|186.37|183.97|0
1639666500000|2021-12-16 14:55:00|188.64|186.24|192.39|189.99|192.39|189.99|188.64|186.24|0
1639666800000|2021-12-16 15:00:00|192.21|189.81|194.22|191.82|195.68|193.28|190.81|188.41|0
1639667100000|2021-12-16 15:05:00|194.27|191.87|195.95|193.55|196.23|193.83|193.32|190.92|0
1639667400000|2021-12-16 15:10:00|196.13|193.73|193.85|191.45|196.13|193.73|193.31|190.91|0
1639667700000|2021-12-16 15:15:00|193.58|191.18|192.41|190.01|195.12|192.72|191.87|189.47|0
1639668000000|2021-12-16 15:20:00|192.5|190.1|191.42|189.02|192.86|190.46|191.24|188.84|0
1639668300000|2021-12-16 15:25:00|191.33|188.93|189.36|186.96|191.5|189.1|188.74|186.34|0
1639668600000|2021-12-16 15:30:00|189.27|186.87|189.09|186.69|189.89|187.49|187.76|185.36|0
1639668900000|2021-12-16 15:35:00|189|186.6|192.02|189.62|192.02|189.62|188.29|185.89|0
1639669200000|2021-12-16 15:40:00|192.11|189.71|192.74|190.34|192.74|190.34|191.04|188.64|0
1639669500000|2021-12-16 15:45:00|192.65|190.25|190.59|188.19|192.65|190.25|189.88|187.48|0
1639669800000|2021-12-16 15:50:00|190.68|188.28|191.57|189.17|191.66|189.26|189.88|187.48|0
1639670100000|2021-12-16 15:55:00|191.39|188.99|191.3|188.9|192.64|190.24|190.67|188.27|0
1639670400000|2021-12-16 16:00:00|191.39|188.99|196.17|193.77|196.62|194.22|191.12|188.72|0
1639670700000|2021-12-16 16:05:00|196.07|193.67|196.16|193.76|197.63|195.23|195.07|192.67|0
1639671000000|2021-12-16 16:10:00|196.25|193.85|197.35|194.95|198.08|195.68|195.62|193.22|0
1639671300000|2021-12-16 16:15:00|197.16|194.76|195.43|193.03|197.16|194.76|194.71|192.31|0
1639671600000|2021-12-16 16:20:00|195.25|192.85|194.97|192.57|195.61|193.21|193.98|191.58|0
1639671900000|2021-12-16 16:25:00|195.06|192.66|194.79|192.39|196.06|193.66|194.52|192.12|0
1639672200000|2021-12-16 16:30:00|195.06|192.66|197.15|194.75|197.61|195.21|194.52|192.12|0
1639672500000|2021-12-16 16:35:00|197.25|194.85|197.87|195.47|198.23|195.83|196.65|194.25|0
1639672800000|2021-12-16 16:40:00|198.05|195.65|197|194.6|198.05|195.65|196.59|194.19|0
1639673100000|2021-12-16 16:45:00|197.13|194.73|197.68|195.28|199.15|196.75|196.4|194|0
1639673400000|2021-12-16 16:50:00|197.59|195.19|198.5|196.1|198.78|196.38|197.04|194.64|0
1639673700000|2021-12-16 16:55:00|198.13|195.73|199.69|197.29|200.06|197.66|197.86|195.46|0
1639674000000|2021-12-16 17:00:00|199.88|197.48|199.83|197.43|200.43|198.03|198.22|195.82|0
1639674300000|2021-12-16 17:05:00|199.78|197.38|201.22|198.82|202|199.6|198.09|195.69|0
1639674600000|2021-12-16 17:10:00|201.13|198.73|202.38|199.98|202.57|200.17|200.94|198.54|0
1639674900000|2021-12-16 17:15:00|202.66|200.26|202|199.6|203.21|200.81|201.91|199.51|0
1639675200000|2021-12-16 17:20:00|202.1|199.7|201.91|199.51|202.1|199.7|200.06|197.66|0
1639675500000|2021-12-16 17:25:00|202|199.6|202.46|200.06|203.4|201|201.81|199.41|0
1639675800000|2021-12-16 17:30:00|202.65|200.25|202.37|199.97|203.21|200.81|201.91|199.51|0
1639676100000|2021-12-16 17:35:00|202.46|200.06|202.97|200.57|203.3|200.9|201.53|199.13|0
1639676400000|2021-12-16 17:40:00|203.11|200.71|203.67|201.27|203.67|201.27|202.83|200.43|0
1639676700000|2021-12-16 17:45:00|203.57|201.17|205.44|203.04|205.44|203.04|202.64|200.24|0
1639677000000|2021-12-16 17:50:00|205.35|202.95|205.91|203.51|206.2|203.8|204.32|201.92|0
1639677300000|2021-12-16 17:55:00|205.72|203.32|207.14|204.74|207.14|204.74|205.63|203.23|0
1639677600000|2021-12-16 18:00:00|206.95|204.55|205.81|203.41|206.95|204.55|205.06|202.66|0
1639677900000|2021-12-16 18:05:00|205.91|203.51|204.5|202.1|206.94|204.54|204.5|202.1|0
1639678200000|2021-12-16 18:10:00|204.68|202.28|202.9|200.5|204.87|202.47|202.72|200.32|0
1639678500000|2021-12-16 18:15:00|202.81|200.41|202.53|200.13|203.84|201.44|202.44|200.04|0
1639678800000|2021-12-16 18:20:00|202.62|200.22|203.09|200.69|203.83|201.43|202.06|199.66|0
1639679100000|2021-12-16 18:25:00|202.99|200.59|202.9|200.5|203.18|200.78|202.15|199.75|0
1639679400000|2021-12-16 18:30:00|203.08|200.68|205.14|202.74|205.14|202.74|202.71|200.31|0
1639679700000|2021-12-16 18:35:00|205.05|202.65|204.29|201.89|205.42|203.02|204.11|201.71|0
1639680000000|2021-12-16 18:40:00|204.39|201.99|203.82|201.42|204.95|202.55|203.73|201.33|0
1639680300000|2021-12-16 18:45:00|203.73|201.33|201.77|199.37|204.38|201.98|201.59|199.19|0
1639680600000|2021-12-16 18:50:00|201.96|199.56|203.63|201.23|203.72|201.32|201.4|199|0
1639680900000|2021-12-16 18:55:00|203.72|201.32|205.03|202.63|205.03|202.63|203.35|200.95|0
1639681200000|2021-12-16 19:00:00|204.56|202.16|204.09|201.69|205.12|202.72|203.81|201.41|0
1639681500000|2021-12-16 19:05:00|203.91|201.51|206.53|204.13|206.53|204.13|203.62|201.22|0
1639681800000|2021-12-16 19:10:00|206.44|204.04|207.29|204.89|207.48|205.08|206.25|203.85|0
1639682100000|2021-12-16 19:15:00|207.19|204.79|208.61|206.21|209|206.6|207|204.6|0
1639682400000|2021-12-16 19:20:00|208.52|206.12|211.1|208.7|211.19|208.79|208.52|206.12|0
1639682700000|2021-12-16 19:25:00|211|208.6|210.18|207.78|211.1|208.7|209.37|206.97|0
1639683000000|2021-12-16 19:30:00|210.04|207.64|211.19|208.79|211.28|208.88|209.27|206.87|0
1639683300000|2021-12-16 19:35:00|211.09|208.69|206.68|204.28|211.67|209.27|205.52|203.12|0
1639683600000|2021-12-16 19:40:00|206.77|204.37|208.87|206.47|209.35|206.95|205.92|203.52|0
1639683900000|2021-12-16 19:45:00|208.96|206.56|212.22|209.82|215.45|213.05|208.96|206.56|0
1639684200000|2021-12-16 19:50:00|212.13|209.73|219.71|217.31|219.71|217.31|212.13|209.73|0
1639684500000|2021-12-16 19:55:00|219.61|217.21|215.5|213.1|219.61|217.21|215.3|212.9|0
1639684800000|2021-12-16 20:00:00|215.6|213.2|215.5|213.1|218.03|215.63|215.4|213|0
1639685100000|2021-12-16 20:05:00|215.11|212.71|217.54|215.14|217.54|215.14|213.46|211.06|0
1639685400000|2021-12-16 20:10:00|217.44|215.04|217.05|214.65|219.11|216.71|216.47|214.07|0
1639685700000|2021-12-16 20:15:00|217.44|215.04|214.81|212.41|218.32|215.92|214.71|212.31|0
1639686000000|2021-12-16 20:20:00|214.62|212.22|213.26|210.86|215.2|212.8|212.78|210.38|0
1639686300000|2021-12-16 20:25:00|213.17|210.77|210.58|208.18|213.84|211.44|209.72|207.32|0
1639686600000|2021-12-16 20:30:00|210.44|208.04|208.87|206.47|214.16|211.76|208.49|206.09|0
1639686900000|2021-12-16 20:35:00|209.3|206.9|206.97|204.57|210.1|207.7|206.69|204.29|0
1639687200000|2021-12-16 20:40:00|207.07|204.67|211.05|208.65|211.34|208.94|206.08|203.68|0
1639687500000|2021-12-16 20:45:00|210.48|208.08|213.83|211.43|213.83|211.43|210|207.6|0
1639687800000|2021-12-16 20:50:00|213.35|210.95|212.29|209.89|213.45|211.05|207.63|205.23|0
1639688100000|2021-12-16 20:55:00|211.81|209.41|211.9|209.5|212.38|209.98|208.55|206.15|0
1639688400000|2021-12-16 21:00:00|211.7|209.3|208.81|206.41|213.15|210.75|208.81|206.41|0
1639688700000|2021-12-16 21:05:00|208.91|206.51|206.9|204.5|208.91|206.51|206.9|204.5|0
1639689000000|2021-12-16 21:10:00|206.8|204.4|207.56|205.16|208.33|205.93|206.61|204.21|0
1639689300000|2021-12-16 21:15:00|208.05|205.25|208.81|206.01|209|206.2|208.05|205.25|0
1639689600000|2021-12-16 21:20:00|208.72|205.92|209.38|206.58|209.96|207.16|208.72|205.92|0
1639689900000|2021-12-16 21:25:00|209.43|206.63|209.19|206.39|209.48|206.68|208.33|205.53|0
1639690200000|2021-12-16 21:30:00|209.28|206.48|208.71|205.91|209.28|206.48|208.71|205.91|0
1639690500000|2021-12-16 21:35:00|208.52|205.72|208.23|205.43|208.71|205.91|208.09|205.29|0
1639690800000|2021-12-16 21:40:00|208.13|205.33|208.56|205.76|208.8|206|207.99|205.19|0
1639691100000|2021-12-16 21:45:00|208.32|205.52|207.65|204.85|208.61|205.81|207.65|204.85|0
1639691400000|2021-12-16 21:50:00|207.74|204.94|207.93|205.13|208.6|205.8|207.65|204.85|0
1639691700000|2021-12-16 21:55:00|207.84|205.04|207.64|204.84|207.89|205.09|207.36|204.56|0
1639692000000|2021-12-16 22:00:00|207.9|205.1|208|205.2|208|205.2|207.76|204.96|0
1639692300000|2021-12-16 22:05:00|207.84|205.04|208.33|205.53|208.35|205.55|207.72|204.92|0
1639692600000|2021-12-16 22:10:00|208.31|205.51|207.98|205.18|208.35|205.55|207.98|205.18|0
1639692900000|2021-12-16 22:15:00|208.08|205.28|208.52|205.72|208.52|205.72|207.95|205.15|0
1639693200000|2021-12-16 22:20:00|208.49|205.69|208.68|205.88|208.75|205.95|208.43|205.63|0
1639693500000|2021-12-16 22:25:00|208.67|205.87|208.48|205.68|208.72|205.92|208.48|205.68|0
1639693800000|2021-12-16 22:30:00|208.41|205.61|208.51|205.71|208.64|205.84|208.37|205.57|0
1639694100000|2021-12-16 22:35:00|208.48|205.68|208.57|205.77|208.62|205.82|208.34|205.54|0
1639694400000|2021-12-16 22:40:00|208.59|205.79|208.48|205.68|208.59|205.79|208.39|205.59|0
1639694700000|2021-12-16 22:45:00|208.46|205.66|208.49|205.69|208.54|205.74|208.38|205.58|0
1639695000000|2021-12-16 22:50:00|208.5|205.7|208.33|205.53|208.53|205.73|208.32|205.52|0
1639695300000|2021-12-16 22:55:00|208.35|205.55|208.22|205.42|208.41|205.61|208.22|205.42|0
1639695600000|2021-12-16 23:00:00|207.95|205.15|208.95|206.15|208.95|206.15|207.66|204.86|0
1639695900000|2021-12-16 23:05:00|208.81|206.01|208.47|205.67|209.04|206.24|208.47|205.67|0
1639696200000|2021-12-16 23:10:00|208.37|205.57|208.94|206.14|208.94|206.14|208.13|205.33|0
1639696500000|2021-12-16 23:15:00|209.04|206.24|209.95|207.15|210.29|207.49|209.04|206.24|0
1639696800000|2021-12-16 23:20:00|210|207.2|210.96|208.16|210.96|208.16|209.8|207|0
1639697100000|2021-12-16 23:25:00|210.86|208.06|212.02|209.22|212.21|209.41|210.76|207.96|0
1639697400000|2021-12-16 23:30:00|211.82|209.02|210.57|207.77|211.82|209.02|210.37|207.57|0
1639697700000|2021-12-16 23:35:00|210.47|207.67|210.23|207.43|211.43|208.63|209.89|207.09|0
1639698000000|2021-12-16 23:40:00|210.18|207.38|210.51|207.71|210.71|207.91|210.08|207.28|0
1639698300000|2021-12-16 23:45:00|210.46|207.66|210.37|207.57|210.56|207.76|209.41|206.61|0
1639698600000|2021-12-16 23:50:00|210.27|207.47|210.36|207.56|210.46|207.66|209.69|206.89|0
1639698900000|2021-12-16 23:55:00|210.27|207.47|210.26|207.46|210.75|207.95|209.98|207.18|0
1639699200000|2021-12-17 00:00:00|210.07|207.27|209.21|206.41|210.17|207.37|208.44|205.64|0
1639699500000|2021-12-17 00:05:00|209.01|206.21|208.49|205.69|209.93|207.13|208.49|205.69|0
1639699800000|2021-12-17 00:10:00|208.68|205.88|208.63|205.83|208.91|206.11|208.24|205.44|0
1639700100000|2021-12-17 00:15:00|208.53|205.73|209.87|207.07|210.02|207.22|208.43|205.63|0
1639700400000|2021-12-17 00:20:00|209.77|206.97|209.34|206.54|209.87|207.07|209.1|206.3|0
1639700700000|2021-12-17 00:25:00|209.29|206.49|209.38|206.58|209.86|207.06|209.1|206.3|0
1639701000000|2021-12-17 00:30:00|209.48|206.68|208.52|205.72|209.58|206.78|208.42|205.62|0
1639701300000|2021-12-17 00:35:00|208.42|205.62|207.94|205.14|208.81|206.01|207.85|205.05|0
1639701600000|2021-12-17 00:40:00|207.85|205.05|207.75|204.95|208.32|205.52|207.66|204.86|0
1639701900000|2021-12-17 00:45:00|207.65|204.85|207.7|204.9|207.94|205.14|207.37|204.57|0
1639702200000|2021-12-17 00:50:00|207.65|204.85|207.75|204.95|207.8|205|207.36|204.56|0
1639702500000|2021-12-17 00:55:00|207.74|204.94|208.12|205.32|208.32|205.52|207.36|204.56|0
1639702800000|2021-12-17 01:00:00|208.32|205.52|207.93|205.13|208.41|205.61|207.26|204.46|0
1639703100000|2021-12-17 01:05:00|207.84|205.04|208.02|205.22|208.12|205.32|207.64|204.84|0
1639703400000|2021-12-17 01:10:00|207.93|205.13|207.93|205.13|208.12|205.32|206.69|203.89|0
1639703700000|2021-12-17 01:15:00|207.83|205.03|206.97|204.17|208.02|205.22|206.5|203.7|0
1639704000000|2021-12-17 01:20:00|207.07|204.27|206.78|203.98|207.07|204.27|206.49|203.69|0
1639704300000|2021-12-17 01:25:00|206.83|204.03|206.97|204.17|207.25|204.45|206.78|203.98|0
1639704600000|2021-12-17 01:30:00|207.06|204.26|207.92|205.12|207.92|205.12|206.87|204.07|0
1639704900000|2021-12-17 01:35:00|207.82|205.02|208.77|205.97|208.77|205.97|207.53|204.73|0
1639705200000|2021-12-17 01:40:00|208.68|205.88|208.01|205.21|208.73|205.93|208.01|205.21|0
1639705500000|2021-12-17 01:45:00|207.91|205.11|207.53|204.73|208.48|205.68|207.34|204.54|0
1639705800000|2021-12-17 01:50:00|207.43|204.63|207.71|204.91|207.91|205.11|207.05|204.25|0
1639706100000|2021-12-17 01:55:00|207.81|205.01|207.28|204.48|208.1|205.3|207.05|204.25|0
1639706400000|2021-12-17 02:00:00|207.24|204.44|207.57|204.77|207.71|204.91|207.14|204.34|0
1639706700000|2021-12-17 02:05:00|207.52|204.72|207.04|204.24|207.52|204.72|207.04|204.24|0
1639707000000|2021-12-17 02:10:00|206.94|204.14|206.94|204.14|207.13|204.33|206.85|204.05|0
1639707300000|2021-12-17 02:15:00|207.04|204.24|207.03|204.23|207.23|204.43|206.94|204.14|0
1639707600000|2021-12-17 02:20:00|207.13|204.33|207.37|204.57|207.51|204.71|206.94|204.14|0
1639707900000|2021-12-17 02:25:00|207.41|204.61|207.98|205.18|208.17|205.37|207.32|204.52|0
1639708200000|2021-12-17 02:30:00|208.03|205.23|208.65|205.85|208.65|205.85|207.98|205.18|0
1639708500000|2021-12-17 02:35:00|208.55|205.75|208.5|205.7|208.65|205.85|208.12|205.32|0
1639708800000|2021-12-17 02:40:00|208.55|205.75|207.83|205.03|208.55|205.75|207.78|204.98|0
1639709100000|2021-12-17 02:45:00|207.88|205.08|208.07|205.27|208.16|205.36|207.59|204.79|0
1639709400000|2021-12-17 02:50:00|208.12|205.32|208.26|205.46|208.64|205.84|208.12|205.32|0
1639709700000|2021-12-17 02:55:00|208.31|205.51|208.16|205.36|208.54|205.74|207.97|205.17|0
1639710000000|2021-12-17 03:00:00|208.25|205.45|209.11|206.31|209.4|206.6|208.16|205.36|0
1639710300000|2021-12-17 03:05:00|209.21|206.41|209.97|207.17|210.17|207.37|209.21|206.41|0
1639710600000|2021-12-17 03:10:00|210.07|207.27|210.65|207.85|211.03|208.23|209.97|207.17|0
1639710900000|2021-12-17 03:15:00|210.7|207.9|210.5|207.7|211.13|208.33|210.45|207.65|0
1639711200000|2021-12-17 03:20:00|210.45|207.65|210.93|208.13|210.93|208.13|210.45|207.65|0
1639711500000|2021-12-17 03:25:00|210.88|208.08|210.35|207.55|211.03|208.23|210.35|207.55|0
1639711800000|2021-12-17 03:30:00|210.45|207.65|211.89|209.09|212.77|209.97|210.35|207.55|0
1639712100000|2021-12-17 03:35:00|211.85|209.05|212.57|209.77|213.35|210.55|211.85|209.05|0
1639712400000|2021-12-17 03:40:00|212.67|209.87|212.71|209.91|212.86|210.06|212.27|209.47|0
1639712700000|2021-12-17 03:45:00|212.86|210.06|212.42|209.62|213.15|210.35|212.08|209.28|0
1639713000000|2021-12-17 03:50:00|212.37|209.57|212.46|209.66|212.47|209.67|212.27|209.47|0
1639713300000|2021-12-17 03:55:00|212.37|209.57|215.14|212.34|215.88|213.08|212.37|209.57|0
1639713600000|2021-12-17 04:00:00|215.19|212.39|215.88|213.08|215.88|213.08|214.75|211.95|0
1639713900000|2021-12-17 04:05:00|215.78|212.98|214.79|211.99|215.97|213.17|214.55|211.75|0
1639714200000|2021-12-17 04:10:00|214.75|211.95|214.6|211.8|214.89|212.09|214.45|211.65|0
1639714500000|2021-12-17 04:15:00|214.79|211.99|214.55|211.75|214.79|211.99|214.2|211.4|0
1639714800000|2021-12-17 04:20:00|214.5|211.7|214.59|211.79|214.79|211.99|214.1|211.3|0
1639715100000|2021-12-17 04:25:00|214.54|211.74|214.49|211.69|214.54|211.74|214.1|211.3|0
1639715400000|2021-12-17 04:30:00|214.39|211.59|213.51|210.71|214.69|211.89|213.22|210.42|0
1639715700000|2021-12-17 04:35:00|213.61|210.81|212.83|210.03|213.61|210.81|212.69|209.89|0
1639716000000|2021-12-17 04:40:00|212.73|209.93|212.15|209.35|212.83|210.03|211.86|209.06|0
1639716300000|2021-12-17 04:45:00|212.2|209.4|212.43|209.63|212.68|209.88|212.1|209.3|0
1639716600000|2021-12-17 04:50:00|212.39|209.59|212.24|209.44|212.39|209.59|211.85|209.05|0
1639716900000|2021-12-17 04:55:00|212.29|209.49|211.65|208.85|212.43|209.63|211.27|208.47|0
1639717200000|2021-12-17 05:00:00|211.61|208.81|212.72|209.92|212.82|210.02|210.88|208.08|0
1639717500000|2021-12-17 05:05:00|212.82|210.02|213.4|210.6|213.45|210.65|212.72|209.92|0
1639717800000|2021-12-17 05:10:00|213.45|210.65|214.42|211.62|214.42|211.62|213.3|210.5|0
1639718100000|2021-12-17 05:15:00|214.17|211.37|213.39|210.59|214.17|211.37|213.1|210.3|0
1639718400000|2021-12-17 05:20:00|213.44|210.64|213.19|210.39|213.49|210.69|212.9|210.1|0
1639718700000|2021-12-17 05:25:00|213.1|210.3|212.9|210.1|213.39|210.59|212.61|209.81|0
1639719000000|2021-12-17 05:30:00|212.8|210|213.48|210.68|213.53|210.73|212.46|209.66|0
1639719300000|2021-12-17 05:35:00|213.29|210.49|212.02|209.22|213.29|210.49|210.77|207.97|0
1639719600000|2021-12-17 05:40:00|211.97|209.17|211.34|208.54|212.41|209.61|211.29|208.49|0
1639719900000|2021-12-17 05:45:00|211.44|208.64|212.21|209.41|212.21|209.41|211.1|208.3|0
1639720200000|2021-12-17 05:50:00|212.02|209.22|212.06|209.26|212.4|209.6|211.73|208.93|0
1639720500000|2021-12-17 05:55:00|212.11|209.31|212.26|209.46|212.55|209.75|211.72|208.92|0
1639720800000|2021-12-17 06:00:00|212.3|209.5|211.52|208.72|212.3|209.5|211.14|208.34|0
1639721100000|2021-12-17 06:05:00|211.57|208.77|211.57|208.77|211.86|209.06|210.85|208.05|0
1639721400000|2021-12-17 06:10:00|211.52|208.72|211.67|208.87|211.86|209.06|210.84|208.04|0
1639721700000|2021-12-17 06:15:00|211.62|208.82|211.71|208.91|211.95|209.15|210.94|208.14|0
1639722000000|2021-12-17 06:20:00|211.52|208.72|211.42|208.62|211.71|208.91|210.94|208.14|0
1639722300000|2021-12-17 06:25:00|211.32|208.52|212.29|209.49|212.67|209.87|211.13|208.33|0
1639722600000|2021-12-17 06:30:00|212.34|209.54|212.48|209.68|212.48|209.68|211.85|209.05|0
1639722900000|2021-12-17 06:35:00|212.53|209.73|211.7|208.9|212.53|209.73|211.46|208.66|0
1639723200000|2021-12-17 06:40:00|211.56|208.76|211.7|208.9|211.7|208.9|211.31|208.51|0
1639723500000|2021-12-17 06:45:00|211.79|208.99|211.89|209.09|211.89|209.09|211.11|208.31|0
1639723800000|2021-12-17 06:50:00|211.98|209.18|213.98|211.18|214.42|211.62|211.69|208.89|0
1639724100000|2021-12-17 06:55:00|214.03|211.23|212.37|209.57|214.22|211.42|212.03|209.23|0
1639724400000|2021-12-17 07:00:00|212.46|209.66|211.45|208.65|212.71|209.91|211.45|208.65|0
1639724700000|2021-12-17 07:05:00|211.59|208.79|210.91|208.11|211.69|208.89|210.33|207.53|0
1639725000000|2021-12-17 07:10:00|210.96|208.16|210.81|208.01|211.2|208.4|210.52|207.72|0
1639725300000|2021-12-17 07:15:00|210.86|208.06|209.17|206.37|211.49|208.69|209.17|206.37|0
1639725600000|2021-12-17 07:20:00|209.27|206.47|209.17|206.37|209.61|206.81|208.69|205.89|0
1639725900000|2021-12-17 07:25:00|209.32|206.52|209.26|206.46|209.75|206.95|209.07|206.27|0
1639726200000|2021-12-17 07:30:00|209.17|206.37|208.69|205.89|209.65|206.85|208.4|205.6|0
1639726500000|2021-12-17 07:35:00|208.59|205.79|209.16|206.36|209.84|207.04|208.3|205.5|0
1639726800000|2021-12-17 07:40:00|209.26|206.46|209.35|206.55|209.35|206.55|208.3|205.5|0
1639727100000|2021-12-17 07:45:00|209.06|206.26|208.58|205.78|209.64|206.84|208.49|205.69|0
1639727400000|2021-12-17 07:50:00|208.68|205.88|208.48|205.68|209.25|206.45|208.39|205.59|0
1639727700000|2021-12-17 07:55:00|208.58|205.78|208.53|205.73|209.06|206.26|208.29|205.49|0
1639728000000|2021-12-17 08:00:00|208.48|205.68|208.57|205.77|209.15|206.35|207.24|204.44|0
1639728300000|2021-12-17 08:05:00|208.37|205.97|208.28|205.88|208.37|205.97|206.94|204.54|0
1639728600000|2021-12-17 08:10:00|208.37|205.97|209.28|206.88|210|207.6|207.89|205.49|0
1639728900000|2021-12-17 08:15:00|209.62|207.22|208.56|206.16|210.29|207.89|207.79|205.39|0
1639729200000|2021-12-17 08:20:00|208.65|206.25|208.08|205.68|209.13|206.73|207.79|205.39|0
1639729500000|2021-12-17 08:25:00|208.17|205.77|207.69|205.29|208.56|206.16|207.5|205.1|0
1639729800000|2021-12-17 08:30:00|207.93|205.53|208.93|206.53|209.22|206.82|207.74|205.34|0
1639730100000|2021-12-17 08:35:00|208.98|206.58|209.41|207.01|209.7|207.3|208.65|206.25|0
1639730400000|2021-12-17 08:40:00|209.51|207.11|211.14|208.74|211.63|209.23|209.32|206.92|0
1639730700000|2021-12-17 08:45:00|211.34|208.94|210.95|208.55|212.21|209.81|210.85|208.45|0
1639731000000|2021-12-17 08:50:00|211.05|208.65|210.66|208.26|211.24|208.84|210.37|207.97|0
1639731300000|2021-12-17 08:55:00|210.56|208.16|211.04|208.64|211.19|208.79|210.27|207.87|0
1639731600000|2021-12-17 09:00:00|210.75|208.35|212.3|209.9|213.17|210.77|210.65|208.25|0
1639731900000|2021-12-17 09:05:00|212.39|209.99|213.07|210.67|214.05|211.65|212.39|209.99|0
1639732200000|2021-12-17 09:10:00|213.27|210.87|217.64|215.24|217.64|215.24|213.17|210.77|0
1639732500000|2021-12-17 09:15:00|217.59|215.19|213.56|211.16|218.88|216.48|213.56|211.16|0
1639732800000|2021-12-17 09:20:00|213.46|211.06|212.97|210.57|214.24|211.84|212.29|209.89|0
1639733100000|2021-12-17 09:25:00|212.82|210.42|212.77|210.37|212.87|210.47|211.41|209.01|0
1639733400000|2021-12-17 09:30:00|212.82|210.42|212.43|210.03|213.01|210.61|212.09|209.69|0
1639733700000|2021-12-17 09:35:00|212.48|210.08|213.25|210.85|213.64|211.24|212.18|209.78|0
1639734000000|2021-12-17 09:40:00|213.45|211.05|215.5|213.1|215.6|213.2|213.35|210.95|0
1639734300000|2021-12-17 09:45:00|215.6|213.2|215.25|212.85|216.58|214.18|214.62|212.22|0
1639734600000|2021-12-17 09:50:00|215.1|212.7|212.37|209.97|215.69|213.29|212.27|209.87|0
1639734900000|2021-12-17 09:55:00|212.66|210.26|211.98|209.58|212.66|210.26|211.59|209.19|0
1639735200000|2021-12-17 10:00:00|212.07|209.67|212.66|210.26|212.85|210.45|211.4|209|0
1639735500000|2021-12-17 10:05:00|212.56|210.16|212.46|210.06|212.65|210.25|211.68|209.28|0
1639735800000|2021-12-17 10:10:00|212.51|210.11|214.39|211.99|214.4|212|211.88|209.48|0
1639736100000|2021-12-17 10:15:00|214.49|212.09|214.68|212.28|215.27|212.87|214|211.6|0
1639736400000|2021-12-17 10:20:00|214.64|212.24|215.07|212.67|215.07|212.67|213.9|211.5|0
1639736700000|2021-12-17 10:25:00|215.12|212.72|216.74|214.34|217.13|214.73|215.07|212.67|0
1639737000000|2021-12-17 10:30:00|216.54|214.14|215.51|213.11|217.03|214.63|215.36|212.96|0
1639737300000|2021-12-17 10:35:00|215.46|213.06|216.04|213.64|216.44|214.04|215.46|213.06|0
1639737600000|2021-12-17 10:40:00|215.85|213.45|217.32|214.92|217.52|215.12|215.85|213.45|0
1639737900000|2021-12-17 10:45:00|217.37|214.97|217.61|215.21|217.61|215.21|216.43|214.03|0
1639738200000|2021-12-17 10:50:00|217.51|215.11|217.91|215.51|218.7|216.3|216.43|214.03|0
1639738500000|2021-12-17 10:55:00|218|215.6|216.62|214.22|218|215.6|216.43|214.03|0
1639738800000|2021-12-17 11:00:00|216.58|214.18|217.01|214.61|217.16|214.76|215.54|213.14|0
1639739100000|2021-12-17 11:05:00|217.11|214.71|217.21|214.81|217.5|215.1|215.74|213.34|0
1639739400000|2021-12-17 11:10:00|216.81|214.41|217.8|215.4|217.8|215.4|216.32|213.92|0
1639739700000|2021-12-17 11:15:00|217.89|215.49|217.1|214.7|217.99|215.59|217.01|214.61|0
1639740000000|2021-12-17 11:20:00|217.2|214.8|215.73|213.33|217.2|214.8|215.73|213.33|0
1639740300000|2021-12-17 11:25:00|215.63|213.23|215.38|212.98|215.73|213.33|214.55|212.15|0
1639740600000|2021-12-17 11:30:00|215.29|212.89|215.92|213.52|216.02|213.62|214.65|212.25|0
1639740900000|2021-12-17 11:35:00|216.02|213.62|215.66|213.26|216.44|214.04|214.1|211.7|0
1639741200000|2021-12-17 11:40:00|215.75|213.35|214.97|212.57|215.75|213.35|214.58|212.18|0
1639741500000|2021-12-17 11:45:00|215.07|212.67|215.94|213.54|216.34|213.94|215.02|212.62|0
1639741800000|2021-12-17 11:50:00|215.85|213.45|216.43|214.03|216.73|214.33|215.8|213.4|0
1639742100000|2021-12-17 11:55:00|216.48|214.08|215.16|212.76|216.82|214.42|215.16|212.76|0
1639742400000|2021-12-17 12:00:00|215.35|212.95|214.86|212.46|215.45|213.05|214.57|212.17|0
1639742700000|2021-12-17 12:05:00|214.96|212.56|215.25|212.85|215.54|213.14|214.76|212.36|0
1639743000000|2021-12-17 12:10:00|215.54|213.14|216.62|214.22|216.62|214.22|215.44|213.04|0
1639743300000|2021-12-17 12:15:00|216.81|214.41|216.71|214.31|217.11|214.71|216.52|214.12|0
1639743600000|2021-12-17 12:20:00|216.62|214.22|217.4|215|217.4|215|215.93|213.53|0
1639743900000|2021-12-17 12:25:00|217.3|214.9|218.78|216.38|218.88|216.48|217.01|214.61|0
1639744200000|2021-12-17 12:30:00|218.68|216.28|219.07|216.67|219.47|217.07|217.89|215.49|0
1639744500000|2021-12-17 12:35:00|218.97|216.57|218.93|216.53|219.37|216.97|217.84|215.44|0
1639744800000|2021-12-17 12:40:00|218.99|216.59|218.93|216.53|219.33|216.93|218.54|216.14|0
1639745100000|2021-12-17 12:45:00|219.03|216.63|221.12|218.72|221.22|218.82|218.63|216.23|0
1639745400000|2021-12-17 12:50:00|221.07|218.67|221.92|219.52|223.23|220.83|220.92|218.52|0
1639745700000|2021-12-17 12:55:00|222.02|219.62|221.12|218.72|222.02|219.62|220.52|218.12|0
1639746000000|2021-12-17 13:00:00|220.97|218.57|220.51|218.11|220.97|218.57|220.02|217.62|0
1639746300000|2021-12-17 13:05:00|220.61|218.21|222.11|219.71|222.52|220.12|220.31|217.91|0
1639746600000|2021-12-17 13:10:00|222.01|219.61|221.31|218.91|222.21|219.81|221.11|218.71|0
1639746900000|2021-12-17 13:15:00|221.51|219.11|222.01|219.61|222.21|219.81|221.31|218.91|0
1639747200000|2021-12-17 13:20:00|221.81|219.41|221.1|218.7|222.51|220.11|221.1|218.7|0
1639747500000|2021-12-17 13:25:00|221.2|218.8|220.8|218.4|221.2|218.8|220.2|217.8|0
1639747800000|2021-12-17 13:30:00|220.9|218.5|220.4|218|221.4|219|220.1|217.7|0
1639748100000|2021-12-17 13:35:00|220.2|217.8|221.1|218.7|221.1|218.7|219.9|217.5|0
1639748400000|2021-12-17 13:40:00|221|218.6|220.39|217.99|222.1|219.7|219.9|217.5|0
1639748700000|2021-12-17 13:45:00|220.59|218.19|221.09|218.69|221.34|218.94|219.79|217.39|0
1639749000000|2021-12-17 13:50:00|221.19|218.79|220.99|218.59|221.69|219.29|220.59|218.19|0
1639749300000|2021-12-17 13:55:00|221.09|218.69|219.89|217.49|221.29|218.89|219.79|217.39|0
1639749600000|2021-12-17 14:00:00|219.99|217.59|221.54|219.14|221.79|219.39|219.29|216.89|0
1639749900000|2021-12-17 14:05:00|221.58|219.18|223.9|221.5|224|221.6|221.48|219.08|0
1639750200000|2021-12-17 14:10:00|223.8|221.4|223.49|221.09|223.8|221.4|223.09|220.69|0
1639750500000|2021-12-17 14:15:00|223.39|220.99|221.78|219.38|223.84|221.44|221.78|219.38|0
1639750800000|2021-12-17 14:20:00|221.98|219.58|221.93|219.53|222.18|219.78|221.07|218.67|0
1639751100000|2021-12-17 14:25:00|222.28|219.88|223.48|221.08|224.7|222.3|221.17|218.77|0
1639751400000|2021-12-17 14:30:00|223.38|220.98|222.8|220.4|223.6|221.2|218.88|216.48|0
1639751700000|2021-12-17 14:35:00|222.2|219.8|228.93|226.53|230.93|228.53|222.2|219.8|0
1639752000000|2021-12-17 14:40:00|229.24|226.84|232.43|230.03|236.07|233.67|228.47|226.07|0
1639752300000|2021-12-17 14:45:00|232.54|230.14|229.31|226.91|235.69|233.29|229.31|226.91|0
1639752600000|2021-12-17 14:50:00|228.9|226.5|231.35|228.95|231.66|229.26|225.36|222.96|0
1639752900000|2021-12-17 14:55:00|231.76|229.36|232.7|230.3|233.61|231.21|231.04|228.64|0
1639753200000|2021-12-17 15:00:00|232.65|230.25|230.53|228.13|233.78|231.38|227.1|224.7|0
1639753500000|2021-12-17 15:05:00|230.33|227.93|231.66|229.26|232.8|230.4|230.33|227.93|0
1639753800000|2021-12-17 15:10:00|231.82|229.42|236.76|234.36|236.97|234.57|231.82|229.42|0
1639754100000|2021-12-17 15:15:00|236.66|234.26|236.03|233.63|238.76|236.36|236.03|233.63|0
1639754400000|2021-12-17 15:20:00|236.45|234.05|238.54|236.14|238.92|236.52|235.98|233.58|0
1639754700000|2021-12-17 15:25:00|238.49|236.09|234.57|232.17|238.75|236.35|234.57|232.17|0
1639755000000|2021-12-17 15:30:00|235.09|232.69|229.83|227.43|236.45|234.05|229.63|227.23|0
1639755300000|2021-12-17 15:35:00|229.53|227.13|225.61|223.21|233.41|231.01|224.4|222|0
1639755600000|2021-12-17 15:40:00|225.71|223.31|225.6|223.2|227.13|224.73|224.29|221.89|0
1639755900000|2021-12-17 15:45:00|225.71|223.31|219.3|216.9|225.71|223.31|219.3|216.9|0
1639756200000|2021-12-17 15:50:00|219.1|216.7|215.95|213.55|220.49|218.09|215.17|212.77|0
1639756500000|2021-12-17 15:55:00|215.85|213.45|217.81|215.41|219.2|216.8|215.66|213.26|0
1639756800000|2021-12-17 16:00:00|217.61|215.21|221.56|219.16|222|219.6|216.57|214.17|0
1639757100000|2021-12-17 16:05:00|221.36|218.96|220.37|217.97|221.56|219.16|219.48|217.08|0
1639757400000|2021-12-17 16:10:00|220.17|217.77|214.4|212|220.47|218.07|213.72|211.32|0
1639757700000|2021-12-17 16:15:00|214.11|211.71|215.07|212.67|216.63|214.23|213.91|211.51|0
1639758000000|2021-12-17 16:20:00|214.98|212.58|216.53|214.13|216.97|214.57|214.98|212.58|0
1639758300000|2021-12-17 16:25:00|216.33|213.93|215.52|213.12|218.04|215.64|215.23|212.83|0
1639758600000|2021-12-17 16:30:00|215.62|213.22|220.17|217.77|220.17|217.77|214.94|212.54|0
1639758900000|2021-12-17 16:35:00|219.57|217.17|222.16|219.76|223.27|220.87|219.57|217.17|0
1639759200000|2021-12-17 16:40:00|222.12|219.72|226.49|224.09|227.25|224.85|219.23|216.83|0
1639759500000|2021-12-17 16:45:00|226.39|223.99|229.55|227.15|229.85|227.45|225.68|223.28|0
1639759800000|2021-12-17 16:50:00|229.14|226.74|228.01|225.61|229.24|226.84|226.79|224.39|0
1639760100000|2021-12-17 16:55:00|228.11|225.71|225.78|223.38|229.13|226.73|225.53|223.13|0
1639760400000|2021-12-17 17:00:00|226.08|223.68|227.53|225.13|229.54|227.14|226.08|223.68|0
1639760700000|2021-12-17 17:05:00|227.63|225.23|229.68|227.28|231.32|228.92|227.48|225.08|0
1639761000000|2021-12-17 17:10:00|229.57|227.17|225.19|222.79|229.63|227.23|225.19|222.79|0
1639761300000|2021-12-17 17:15:00|225.09|222.69|225.9|223.5|226.41|224.01|223.28|220.88|0
1639761600000|2021-12-17 17:20:00|225.8|223.4|225.39|222.99|225.8|223.4|223.58|221.18|0
1639761900000|2021-12-17 17:25:00|225.19|222.79|224.68|222.28|227.42|225.02|224.28|221.88|0
1639762200000|2021-12-17 17:30:00|224.43|222.03|221.56|219.16|225.29|222.89|219.53|217.13|0
1639762500000|2021-12-17 17:35:00|221.41|219.01|222.56|220.16|223.26|220.86|220.26|217.86|0
1639762800000|2021-12-17 17:40:00|222.46|220.06|223.66|221.26|223.96|221.56|222.06|219.66|0
1639763100000|2021-12-17 17:45:00|223.61|221.21|222.95|220.55|223.91|221.51|222.65|220.25|0
1639763400000|2021-12-17 17:50:00|223.36|220.96|224.36|221.96|225.88|223.48|221.55|219.15|0
1639763700000|2021-12-17 17:55:00|224.56|222.16|223.05|220.65|224.56|222.16|222.35|219.95|0
1639764000000|2021-12-17 18:00:00|223.15|220.75|222.74|220.34|224.66|222.26|221.74|219.34|0
1639764300000|2021-12-17 18:05:00|222.85|220.45|225.46|223.06|225.87|223.47|222.85|220.45|0
1639764600000|2021-12-17 18:10:00|225.26|222.86|224.55|222.15|225.87|223.47|223.44|221.04|0
1639764900000|2021-12-17 18:15:00|224.45|222.05|222.64|220.24|224.96|222.56|222.44|220.04|0
1639765200000|2021-12-17 18:20:00|222.69|220.29|221.33|218.93|222.74|220.34|221.13|218.73|0
1639765500000|2021-12-17 18:25:00|221.43|219.03|218.65|216.25|221.93|219.53|218.15|215.75|0
1639765800000|2021-12-17 18:30:00|218.55|216.15|218.15|215.75|219.24|216.84|217.14|214.74|0
1639766100000|2021-12-17 18:35:00|218.25|215.85|219.43|217.03|219.93|217.53|217.46|215.06|0
1639766400000|2021-12-17 18:40:00|219.53|217.13|220.33|217.93|221.22|218.82|219.04|216.64|0
1639766700000|2021-12-17 18:45:00|220.18|217.78|217.35|214.95|220.18|217.78|217.25|214.85|0
1639767000000|2021-12-17 18:50:00|217.55|215.15|217.74|215.34|217.94|215.54|216.86|214.46|0
1639767300000|2021-12-17 18:55:00|217.6|215.2|215.68|213.28|218.24|215.84|215.28|212.88|0
1639767600000|2021-12-17 19:00:00|215.58|213.18|218.03|215.63|218.43|216.03|215.48|213.08|0
1639767900000|2021-12-17 19:05:00|217.84|215.44|217.14|214.74|218.63|216.23|216.85|214.45|0
1639768200000|2021-12-17 19:10:00|217.24|214.84|215.98|213.58|218.03|215.63|213.87|211.47|0
1639768500000|2021-12-17 19:15:00|215.93|213.53|215.39|212.99|215.93|213.53|214.26|211.86|0
1639768800000|2021-12-17 19:20:00|215.33|212.93|215.43|213.03|216.42|214.02|214.64|212.24|0
1639769100000|2021-12-17 19:25:00|215.63|213.23|219.15|216.75|219.79|217.39|215.53|213.13|0
1639769400000|2021-12-17 19:30:00|219.19|216.79|218.69|216.29|219.19|216.79|217.4|215|0
1639769700000|2021-12-17 19:35:00|218.59|216.19|219.09|216.69|220.29|217.89|218|215.6|0
1639770000000|2021-12-17 19:40:00|218.79|216.39|217.69|215.29|219.09|216.69|217.69|215.29|0
1639770300000|2021-12-17 19:45:00|217.4|215|216.5|214.1|217.5|215.1|215.02|212.62|0
1639770600000|2021-12-17 19:50:00|216.6|214.2|219.88|217.48|220.08|217.68|216.5|214.1|0
1639770900000|2021-12-17 19:55:00|220.08|217.68|221.4|219|222.05|219.65|218.28|215.88|0
1639771200000|2021-12-17 20:00:00|221.5|219.1|221.2|218.8|221.5|219.1|217.63|215.23|0
1639771500000|2021-12-17 20:05:00|220.8|218.4|219.7|217.3|221|218.6|219.31|216.91|0
1639771800000|2021-12-17 20:10:00|219.6|217.2|222.29|219.89|222.39|219.99|219.6|217.2|0
1639772100000|2021-12-17 20:15:00|222.19|219.79|222.79|220.39|224.8|222.4|220.89|218.49|0
1639772400000|2021-12-17 20:20:00|222.69|220.29|220.99|218.59|223.29|220.89|220.19|217.79|0
1639772700000|2021-12-17 20:25:00|221.19|218.79|223.38|220.98|224.59|222.19|221.09|218.69|0
1639773000000|2021-12-17 20:30:00|223.49|221.09|228.7|226.3|229.81|227.41|222.68|220.28|0
1639773300000|2021-12-17 20:35:00|228.6|226.2|227.89|225.49|230.43|228.03|227.48|225.08|0
1639773600000|2021-12-17 20:40:00|227.79|225.39|226.77|224.37|228.7|226.3|225.06|222.66|0
1639773900000|2021-12-17 20:45:00|227.18|224.78|232.17|229.77|232.17|229.77|226.57|224.17|0
1639774200000|2021-12-17 20:50:00|231.61|229.21|231.85|229.45|235.37|232.97|230.52|228.12|0
1639774500000|2021-12-17 20:55:00|232.47|230.07|231.89|229.49|232.78|230.38|227.9|225.5|0
1639774800000|2021-12-17 21:00:00|232.41|230.01|229.53|227.13|233.13|230.73|229.53|227.13|0
1639775100000|2021-12-17 21:05:00|229.63|227.23|229.12|226.72|230.25|227.85|228.2|225.8|0
1639775400000|2021-12-17 21:10:00|229.22|226.82|228.91|226.51|229.63|227.23|228.51|226.11|0
1639987500000|2021-12-20 08:05:00|266.03|263.63|265.69|263.29|266.48|264.08|263.24|260.84|0
1639987800000|2021-12-20 08:10:00|265.86|263.46|266.81|264.41|267.6|265.2|265.02|262.62|0
1639988100000|2021-12-20 08:15:00|267.03|264.63|264.85|262.45|267.37|264.97|264.57|262.17|0
1639988400000|2021-12-20 08:20:00|264.79|262.39|267.48|265.08|269.56|267.16|264.13|261.73|0
1639988700000|2021-12-20 08:25:00|267.7|265.3|264.01|261.61|267.7|265.3|263.56|261.16|0
1639989000000|2021-12-20 08:30:00|263.45|261.05|265.01|262.61|265.85|263.45|263.45|261.05|0
1639989300000|2021-12-20 08:35:00|265.18|262.78|269.33|266.93|269.61|267.21|263.89|261.49|0
1639989600000|2021-12-20 08:40:00|269.38|266.98|268.36|265.96|271.93|269.53|267.92|265.52|0
1639989900000|2021-12-20 08:45:00|268.82|266.42|269.84|267.44|270.18|267.78|267.58|265.18|0
1639990200000|2021-12-20 08:50:00|269.96|267.56|271.93|269.53|272.78|270.38|269.84|267.44|0
1639990500000|2021-12-20 08:55:00|272.1|269.7|272.46|270.06|274.84|272.44|269.64|267.24|0
1639990800000|2021-12-20 09:00:00|272.57|270.17|274.38|271.98|274.84|272.44|272.12|269.72|0
1639991100000|2021-12-20 09:05:00|274.61|272.21|275.81|273.41|276.89|274.49|274.61|272.21|0
1639991400000|2021-12-20 09:10:00|275.86|273.46|276.77|274.37|276.89|274.49|274.38|271.98|0
1639991700000|2021-12-20 09:15:00|277|274.6|277.17|274.77|277.8|275.4|275.51|273.11|0
1639992000000|2021-12-20 09:20:00|277.23|274.83|277.34|274.94|278.43|276.03|275.86|273.46|0
1639992300000|2021-12-20 09:25:00|277.22|274.82|276.88|274.48|278.02|275.62|276.31|273.91|0
1639992600000|2021-12-20 09:30:00|276.76|274.36|274.6|272.2|276.82|274.42|273.76|271.36|0
1639992900000|2021-12-20 09:35:00|274.66|272.26|274.94|272.54|275.34|272.94|273.24|270.84|0
1639993200000|2021-12-20 09:40:00|274.77|272.37|273.58|271.18|274.83|272.43|273.13|270.73|0
1639993500000|2021-12-20 09:45:00|273.8|271.4|273.86|271.46|274.71|272.31|273.58|271.18|0
1639993800000|2021-12-20 09:50:00|274.48|272.08|275.61|273.21|276.13|273.73|274.48|272.08|0
1639994100000|2021-12-20 09:55:00|275.73|273.33|271.99|269.59|276.07|273.67|271.99|269.59|0
1639994400000|2021-12-20 10:00:00|272.1|269.7|270.31|267.91|272.16|269.76|269.3|266.9|0
1639994700000|2021-12-20 10:05:00|269.97|267.57|269.02|266.62|269.97|267.57|267.96|265.56|0
1639995000000|2021-12-20 10:10:00|268.85|266.45|268.18|265.78|269.02|266.62|267.51|265.11|0
1639995300000|2021-12-20 10:15:00|268.13|265.73|263.07|260.67|270.58|268.18|263.07|260.67|0
1639995600000|2021-12-20 10:20:00|263.18|260.78|263.18|260.78|264.07|261.67|262.24|259.84|0
1639995900000|2021-12-20 10:25:00|263.02|260.62|263.62|261.22|264.01|261.61|262.96|260.56|0
1639996200000|2021-12-20 10:30:00|263.51|261.11|265.18|262.78|265.74|263.34|263.07|260.67|0
1639996500000|2021-12-20 10:35:00|265.13|262.73|264.62|262.22|265.13|262.73|263.95|261.55|0
1639996800000|2021-12-20 10:40:00|264.51|262.11|263.39|260.99|265.4|263|263.12|260.72|0
1639997100000|2021-12-20 10:45:00|263.61|261.21|261.61|259.21|263.73|261.33|261.61|259.21|0
1639997400000|2021-12-20 10:50:00|261.5|259.1|260.95|258.55|262.5|260.1|260.95|258.55|0
1639997700000|2021-12-20 10:55:00|260.51|258.11|261.5|259.1|261.67|259.27|260.23|257.83|0
1639998000000|2021-12-20 11:00:00|261.39|258.99|263.83|261.43|263.83|261.43|261.28|258.88|0
1639998300000|2021-12-20 11:05:00|263.94|261.54|261.71|259.31|264.16|261.76|261.49|259.09|0
1639998600000|2021-12-20 11:10:00|261.82|259.42|262.7|260.3|263.75|261.35|261.38|258.98|0
1639998900000|2021-12-20 11:15:00|262.54|260.14|264.08|261.68|264.37|261.97|262.48|260.08|0
1639999200000|2021-12-20 11:20:00|264.2|261.8|262.42|260.02|264.36|261.96|262.42|260.02|0
1639999500000|2021-12-20 11:25:00|262.53|260.13|261.79|259.39|263.72|261.32|261.79|259.39|0
1639999800000|2021-12-20 11:30:00|262.01|259.61|261.13|258.73|262.35|259.95|260.2|257.8|0
1640000100000|2021-12-20 11:35:00|261.02|258.62|262.07|259.67|262.12|259.72|260.14|257.74|0
1640000400000|2021-12-20 11:40:00|262.01|259.61|262.23|259.83|262.34|259.94|261.57|259.17|0
1640000700000|2021-12-20 11:45:00|262.12|259.72|262.67|260.27|262.78|260.38|261.34|258.94|0
1640001000000|2021-12-20 11:50:00|262.78|260.38|262|259.6|263|260.6|261.67|259.27|0
1640001300000|2021-12-20 11:55:00|261.67|259.27|258.92|256.52|261.84|259.44|258.92|256.52|0
1640001600000|2021-12-20 12:00:00|258.7|256.3|258.7|256.3|259.02|256.62|257.06|254.66|0
1640001900000|2021-12-20 12:05:00|258.64|256.24|256.31|253.91|259.92|257.52|255.44|253.04|0
1640002200000|2021-12-20 12:10:00|256.42|254.02|257.27|254.87|257.49|255.09|256.31|253.91|0
1640002500000|2021-12-20 12:15:00|257.38|254.98|259.79|257.39|259.9|257.5|257.27|254.87|0
1640002800000|2021-12-20 12:20:00|259.68|257.28|258.8|256.4|260.12|257.72|258.41|256.01|0
1640003100000|2021-12-20 12:25:00|258.85|256.45|259.89|257.49|260.01|257.61|258.36|255.96|0
1640003400000|2021-12-20 12:30:00|260|257.6|258.9|256.5|260.22|257.82|258.79|256.39|0
1640003700000|2021-12-20 12:35:00|258.79|256.39|258.9|256.5|259.67|257.27|258.57|256.17|0
1640004000000|2021-12-20 12:40:00|258.79|256.39|259.12|256.72|259.23|256.83|258.24|255.84|0
1640004300000|2021-12-20 12:45:00|259|256.6|260.43|258.03|260.77|258.37|258.95|256.55|0
1640004600000|2021-12-20 12:50:00|260.32|257.92|261.1|258.7|261.43|259.03|259.66|257.26|0
1640004900000|2021-12-20 12:55:00|261.21|258.81|262.2|259.8|262.31|259.91|260.43|258.03|0
1640005200000|2021-12-20 13:00:00|261.87|259.47|261.53|259.13|262.42|260.02|260.76|258.36|0
1640005500000|2021-12-20 13:05:00|261.42|259.02|262.64|260.24|262.86|260.46|260.76|258.36|0
1640005800000|2021-12-20 13:10:00|262.42|260.02|263.08|260.68|263.86|261.46|262.31|259.91|0
1640006100000|2021-12-20 13:15:00|263.19|260.79|263.64|261.24|263.86|261.46|262.69|260.29|0
1640006400000|2021-12-20 13:20:00|263.58|261.18|261.97|259.57|263.58|261.18|261.97|259.57|0
1640006700000|2021-12-20 13:25:00|262.08|259.68|263.18|260.78|263.18|260.78|261.74|259.34|0
1640007000000|2021-12-20 13:30:00|263.41|261.01|262.85|260.45|264.19|261.79|262.85|260.45|0
1640007300000|2021-12-20 13:35:00|262.74|260.34|262.85|260.45|263.74|261.34|262.29|259.89|0
1640007600000|2021-12-20 13:40:00|262.96|260.56|263.29|260.89|263.62|261.22|262.4|260|0
1640007900000|2021-12-20 13:45:00|263.07|260.67|263.51|261.11|263.84|261.44|262.62|260.22|0
1640008200000|2021-12-20 13:50:00|263.45|261.05|262.62|260.22|264.4|262|262.62|260.22|0
1640008500000|2021-12-20 13:55:00|262.5|260.1|262.61|260.21|262.61|260.21|261.39|258.99|0
1640008800000|2021-12-20 14:00:00|262.45|260.05|261.28|258.88|262.72|260.32|261.17|258.77|0
1640009100000|2021-12-20 14:05:00|260.95|258.55|259.3|256.9|261.83|259.43|259.3|256.9|0
1640009400000|2021-12-20 14:10:00|259.19|256.79|260.7|258.3|262.14|259.74|259.19|256.79|0
1640009700000|2021-12-20 14:15:00|260.93|258.53|261.03|258.63|261.7|259.3|260.48|258.08|0
1640010000000|2021-12-20 14:20:00|260.92|258.52|260.48|258.08|261.03|258.63|260.15|257.75|0
1640010300000|2021-12-20 14:25:00|260.59|258.19|262.69|260.29|262.91|260.51|260.59|258.19|0
1640010600000|2021-12-20 14:30:00|263.52|261.12|263.9|261.5|265.91|263.51|261.8|259.4|0
1640010900000|2021-12-20 14:35:00|264.68|262.28|259.65|257.25|264.79|262.39|259.43|257.03|0
1640011200000|2021-12-20 14:40:00|260.32|257.92|261.82|259.42|266.99|264.59|259.94|257.54|0
1640011500000|2021-12-20 14:45:00|261.93|259.53|267.98|265.58|267.98|265.58|261.82|259.42|0
1640011800000|2021-12-20 14:50:00|267.93|265.53|268|265.6|270.48|268.08|266.4|264|0
1640012100000|2021-12-20 14:55:00|268.05|265.65|263.29|260.89|268.33|265.93|261.85|259.45|0
1640012400000|2021-12-20 15:00:00|263.74|261.34|264.38|261.98|265.86|263.46|261.48|259.08|0
1640012700000|2021-12-20 15:05:00|264.32|261.92|267.24|264.84|268.54|266.14|263.26|260.86|0
1640013000000|2021-12-20 15:10:00|266.96|264.56|268.03|265.63|269.27|266.87|266.62|264.22|0
1640013300000|2021-12-20 15:15:00|268.08|265.68|264.59|262.19|269.1|266.7|263.14|260.74|0
1640013600000|2021-12-20 15:20:00|264.37|261.97|268.3|265.9|268.64|266.24|263.25|260.85|0
1640013900000|2021-12-20 15:25:00|268.19|265.79|270.11|267.71|270.68|268.28|266.27|263.87|0
1640014200000|2021-12-20 15:30:00|270.23|267.83|269.2|266.8|271.71|269.31|269.09|266.69|0
1640014500000|2021-12-20 15:35:00|269.54|267.14|266.14|263.74|270|267.6|264.67|262.27|0
1640014800000|2021-12-20 15:40:00|266.36|263.96|265.34|262.94|267.72|265.32|265.34|262.94|0
1640015100000|2021-12-20 15:45:00|265.23|262.83|269.19|266.79|269.3|266.9|265.12|262.72|0
1640015400000|2021-12-20 15:50:00|268.96|266.56|270.21|267.81|271.01|268.61|268.28|265.88|0
1640015700000|2021-12-20 15:55:00|270.33|267.93|270.89|268.49|272.16|269.76|268.85|266.45|0
1640016000000|2021-12-20 16:00:00|270.84|268.44|273.13|270.73|273.19|270.79|270.21|267.81|0
1640016300000|2021-12-20 16:05:00|273.07|270.67|270.78|268.38|273.07|270.67|270.78|268.38|0
1640016600000|2021-12-20 16:10:00|271|268.6|272.38|269.98|272.84|270.44|270.09|267.69|0
1640016900000|2021-12-20 16:15:00|272.49|270.09|270.08|267.68|273.64|271.24|270.08|267.68|0
1640017200000|2021-12-20 16:20:00|270.31|267.91|268.72|266.32|271.68|269.28|268.49|266.09|0
1640017500000|2021-12-20 16:25:00|268.83|266.43|271.45|269.05|271.68|269.28|268.83|266.43|0
1640017800000|2021-12-20 16:30:00|271.51|269.11|273.05|270.65|273.86|271.46|270.19|267.79|0
1640018100000|2021-12-20 16:35:00|272.71|270.31|277.78|275.38|279.16|276.76|270.27|267.87|0
1640018400000|2021-12-20 16:40:00|278.36|275.96|276.41|274.01|279.16|276.76|276.18|273.78|0
1640018700000|2021-12-20 16:45:00|276.52|274.12|274.35|271.95|278.7|276.3|274.12|271.72|0
1640019000000|2021-12-20 16:50:00|274.12|271.72|270.02|267.62|274.12|271.72|269.34|266.94|0
1640019300000|2021-12-20 16:55:00|269.91|267.51|269.68|267.28|271.38|268.98|269.45|267.05|0
1640019600000|2021-12-20 17:00:00|269.57|267.17|269.11|266.71|271.26|268.86|268.89|266.49|0
1640019900000|2021-12-20 17:05:00|269.28|266.88|270.92|268.52|271.26|268.86|269.28|266.88|0
1640020200000|2021-12-20 17:10:00|270.69|268.29|272.05|269.65|272.17|269.77|269.45|267.05|0
1640020500000|2021-12-20 17:15:00|272.17|269.77|267.98|265.58|272.28|269.88|266.8|264.4|0
1640020800000|2021-12-20 17:20:00|267.64|265.24|270.46|268.06|270.69|268.29|267.64|265.24|0
1640021100000|2021-12-20 17:25:00|270.35|267.95|269.55|267.15|270.46|268.06|268.99|266.59|0
1640021400000|2021-12-20 17:30:00|269.89|267.49|273.53|271.13|273.87|271.47|269.66|267.26|0
1640021700000|2021-12-20 17:35:00|273.64|271.24|272.84|270.44|274.21|271.81|272.16|269.76|0
1640022000000|2021-12-20 17:40:00|273.07|270.67|272.61|270.21|273.41|271.01|271.93|269.53|0
1640022300000|2021-12-20 17:45:00|272.95|270.55|272.49|270.09|273.69|271.29|271.81|269.41|0
1640022600000|2021-12-20 17:50:00|272.6|270.2|271.35|268.95|273.35|270.95|270.33|267.93|0
1640022900000|2021-12-20 17:55:00|271.46|269.06|271.94|269.54|273.77|271.37|269.55|267.15|0
1640023200000|2021-12-20 18:00:00|272.06|269.66|272.97|270.57|273.2|270.8|271.55|269.15|0
1640023500000|2021-12-20 18:05:00|272.86|270.46|270|267.6|272.92|270.52|270|267.6|0
1640023800000|2021-12-20 18:10:00|270.11|267.71|268.52|266.12|271.02|268.62|268.29|265.89|0
1640024100000|2021-12-20 18:15:00|268.63|266.23|269.31|266.91|269.54|267.14|267.84|265.44|0
1640024400000|2021-12-20 18:20:00|269.42|267.02|269.19|266.79|269.99|267.59|268.29|265.89|0
1640024700000|2021-12-20 18:25:00|269.31|266.91|268.62|266.22|269.53|267.13|268.28|265.88|0
1640025000000|2021-12-20 18:30:00|269.08|266.68|270.55|268.15|270.9|268.5|267.72|265.32|0
1640025300000|2021-12-20 18:35:00|270.33|267.93|265.91|263.51|270.55|268.15|265.68|263.28|0
1640025600000|2021-12-20 18:40:00|265.57|263.17|265|262.6|265.91|263.51|262.77|260.37|0
1640025900000|2021-12-20 18:45:00|265.23|262.83|258.39|255.99|265.79|263.39|258.27|255.87|0
1640026200000|2021-12-20 18:50:00|259.53|257.13|258.41|256.01|261.44|259.04|258.41|256.01|0
1640026500000|2021-12-20 18:55:00|258.52|256.12|259.86|257.46|260.54|258.14|256.96|254.56|0
1640026800000|2021-12-20 19:00:00|259.64|257.24|259.3|256.9|260.31|257.91|257.73|255.33|0
1640027100000|2021-12-20 19:05:00|259.18|256.78|256.95|254.55|259.18|256.78|256.73|254.33|0
1640027400000|2021-12-20 19:10:00|257.28|254.88|257.95|255.55|258.29|255.89|256.95|254.55|0
1640027700000|2021-12-20 19:15:00|257.61|255.21|255.94|253.54|257.61|255.21|255.5|253.1|0
1640028000000|2021-12-20 19:20:00|255.83|253.43|256.96|254.56|259.39|256.99|255.29|252.89|0
1640028300000|2021-12-20 19:25:00|257.07|254.67|258.3|255.9|258.97|256.57|256.62|254.22|0
1640028600000|2021-12-20 19:30:00|258.19|255.79|260.32|257.92|260.66|258.26|257.96|255.56|0
1640028900000|2021-12-20 19:35:00|260.21|257.81|259.87|257.47|261.22|258.82|259.3|256.9|0
1640029200000|2021-12-20 19:40:00|259.3|256.9|259.08|256.68|260.31|257.91|258.63|256.23|0
1640029500000|2021-12-20 19:45:00|258.96|256.56|258.74|256.34|260.09|257.69|258.51|256.11|0
1640029800000|2021-12-20 19:50:00|258.62|256.22|256.39|253.99|258.74|256.34|255.94|253.54|0
1640030100000|2021-12-20 19:55:00|256.5|254.1|258.06|255.66|258.62|256.22|254.83|252.43|0
1640030400000|2021-12-20 20:00:00|257.95|255.55|256.38|253.98|257.95|255.55|254.94|252.54|0
1640030700000|2021-12-20 20:05:00|256.21|253.81|256.15|253.75|257.49|255.09|255.38|252.98|0
1640031000000|2021-12-20 20:10:00|256.04|253.64|257.83|255.43|257.83|255.43|255.04|252.64|0
1640031300000|2021-12-20 20:15:00|257.38|254.98|255.48|253.08|257.83|255.43|254.04|251.64|0
1640031600000|2021-12-20 20:20:00|255.26|252.86|256.26|253.86|256.7|254.3|252.49|250.09|0
1640031900000|2021-12-20 20:25:00|256.15|253.75|254.7|252.3|256.37|253.97|254.03|251.63|0
1640032200000|2021-12-20 20:30:00|255.03|252.63|258.15|255.75|258.15|255.75|255.03|252.63|0
1640032500000|2021-12-20 20:35:00|258.04|255.64|256.7|254.3|258.6|256.2|256.7|254.3|0
1640032800000|2021-12-20 20:40:00|256.98|254.58|254.18|251.78|257.14|254.74|253.74|251.34|0
1640033100000|2021-12-20 20:45:00|254.4|252|253.4|251|255.19|252.79|251.73|249.33|0
1640033400000|2021-12-20 20:50:00|251.4|249|250.96|248.56|251.4|249|248.53|246.13|0
1640033700000|2021-12-20 20:55:00|250.84|248.44|248.86|246.46|250.84|248.44|247.54|245.14|0
1640034000000|2021-12-20 21:00:00|250.46|248.06|249.08|246.68|250.84|248.44|248.86|246.46|0
1640034300000|2021-12-20 21:05:00|249.3|246.9|246.77|244.37|249.52|247.12|246.77|244.37|0
1640034600000|2021-12-20 21:10:00|246.55|244.15|244.16|241.76|246.55|244.15|244.16|241.76|0
1640034900000|2021-12-20 21:15:00|244.47|241.67|243.82|241.02|245.44|242.64|243.71|240.91|0
1640035200000|2021-12-20 21:20:00|243.93|241.13|244.46|241.66|244.68|241.88|243.92|241.12|0
1640035500000|2021-12-20 21:25:00|244.36|241.56|244.14|241.34|244.63|241.83|243.81|241.01|0
1640035800000|2021-12-20 21:30:00|244.03|241.23|244.35|241.55|244.46|241.66|243.7|240.9|0
1640036100000|2021-12-20 21:35:00|244.24|241.44|244.08|241.28|244.46|241.66|244.02|241.22|0
1640036400000|2021-12-20 21:40:00|244.02|241.22|244.56|241.76|244.67|241.87|243.91|241.11|0
1640036700000|2021-12-20 21:45:00|244.24|241.44|244.56|241.76|244.67|241.87|244.24|241.44|0
1640037000000|2021-12-20 21:50:00|244.67|241.87|244.99|242.19|245.1|242.3|244.56|241.76|0
1640037300000|2021-12-20 21:55:00|244.88|242.08|244.95|242.15|245.1|242.3|244.88|242.08|0
1640037600000|2021-12-20 22:00:00|244.79|241.99|244.9|242.1|245.04|242.24|244.79|241.99|0
1640037900000|2021-12-20 22:05:00|244.88|242.08|244.83|242.03|244.91|242.11|244.83|242.03|0
1640038200000|2021-12-20 22:10:00|244.85|242.05|244.92|242.12|244.92|242.12|244.76|241.96|0
1640038500000|2021-12-20 22:15:00|244.89|242.09|244.9|242.1|244.92|242.12|244.83|242.03|0
1640038800000|2021-12-20 22:20:00|244.82|242.02|244.82|242.02|244.94|242.14|244.82|242.02|0
1640039100000|2021-12-20 22:25:00|244.94|242.14|244.8|242|244.94|242.14|244.65|241.85|0
1640039400000|2021-12-20 22:30:00|244.82|242.02|244.88|242.08|244.88|242.08|244.82|242.02|0
1640039700000|2021-12-20 22:35:00|244.89|242.09|244.91|242.11|244.91|242.11|244.89|242.09|0
1640040000000|2021-12-20 22:40:00|244.93|242.13|244.83|242.03|244.93|242.13|244.83|242.03|0
1640040300000|2021-12-20 22:45:00|244.76|241.96|244.83|242.03|244.83|242.03|244.76|241.96|0
1640040600000|2021-12-20 22:50:00|244.81|242.01|244.66|241.86|244.83|242.03|244.65|241.85|0
1640040900000|2021-12-20 22:55:00|244.82|242.02|244.68|241.88|244.88|242.08|244.68|241.88|0
1640041200000|2021-12-20 23:00:00|244.69|241.89|244.95|242.15|244.95|242.15|243.12|240.32|0
1640041500000|2021-12-20 23:05:00|244.68|241.88|244.3|241.5|244.95|242.15|244.19|241.39|0
1640041800000|2021-12-20 23:10:00|244.41|241.61|244.41|241.61|244.73|241.93|243.97|241.17|0
1640042100000|2021-12-20 23:15:00|244.19|241.39|243.54|240.74|245.16|242.36|243.43|240.63|0
1640042400000|2021-12-20 23:20:00|243.43|240.63|242.56|239.76|243.75|240.95|242.56|239.76|0
1640042700000|2021-12-20 23:25:00|242.62|239.82|242.24|239.44|242.67|239.87|242.13|239.33|0
1640043000000|2021-12-20 23:30:00|242.13|239.33|241.91|239.11|242.13|239.33|241.75|238.95|0
1640043300000|2021-12-20 23:35:00|241.8|239|240.94|238.14|241.91|239.11|240.62|237.82|0
1640043600000|2021-12-20 23:40:00|240.84|238.04|240.3|237.5|241.16|238.36|240.19|237.39|0
1640043900000|2021-12-20 23:45:00|240.25|237.45|240.83|238.03|241.37|238.57|239.98|237.18|0
1640044200000|2021-12-20 23:50:00|240.94|238.14|241.47|238.67|241.69|238.89|240.88|238.08|0
1640044500000|2021-12-20 23:55:00|241.36|238.56|240.93|238.13|241.58|238.78|240.61|237.81|0
1640044800000|2021-12-21 00:00:00|240.88|238.08|242.22|239.42|242.33|239.53|240.61|237.81|0
1640045100000|2021-12-21 00:05:00|242.06|239.26|241.89|239.09|242.22|239.42|241.46|238.66|0
1640045400000|2021-12-21 00:10:00|241.95|239.15|241.25|238.45|242.22|239.42|241.03|238.23|0
1640045700000|2021-12-21 00:15:00|241.35|238.55|242.21|239.41|242.54|239.74|241.25|238.45|0
1640046000000|2021-12-21 00:20:00|242.1|239.3|243.29|240.49|243.4|240.6|242|239.2|0
1640046300000|2021-12-21 00:25:00|243.34|240.54|243.88|241.08|243.93|241.13|242.64|239.84|0
1640046600000|2021-12-21 00:30:00|243.82|241.02|243.93|241.13|244.58|241.78|243.5|240.7|0
1640046900000|2021-12-21 00:35:00|243.82|241.02|242.31|239.51|243.93|241.13|241.88|239.08|0
1640047200000|2021-12-21 00:40:00|242.36|239.56|241.98|239.18|242.42|239.62|241.66|238.86|0
1640047500000|2021-12-21 00:45:00|241.88|239.08|242.84|240.04|242.84|240.04|241.66|238.86|0
1640047800000|2021-12-21 00:50:00|242.95|240.15|242.84|240.04|242.95|240.15|242.3|239.5|0
1640048100000|2021-12-21 00:55:00|242.95|240.15|242.94|240.14|243.11|240.31|242.62|239.82|0
1640048400000|2021-12-21 01:00:00|242.68|239.88|245.43|242.63|246.3|243.5|242.51|239.71|0
1640048700000|2021-12-21 01:05:00|245.32|242.52|245|242.2|245.49|242.69|244.35|241.55|0
1640049000000|2021-12-21 01:10:00|244.83|242.03|243.86|241.06|244.83|242.03|243.26|240.46|0
1640049300000|2021-12-21 01:15:00|243.69|240.89|243.91|241.11|243.91|241.11|243.15|240.35|0
1640049600000|2021-12-21 01:20:00|243.85|241.05|244.12|241.32|244.12|241.32|242.72|239.92|0
1640049900000|2021-12-21 01:25:00|244.23|241.43|242.71|239.91|244.34|241.54|242.5|239.7|0
1640050200000|2021-12-21 01:30:00|242.93|240.13|240.24|237.44|242.93|240.13|240.13|237.33|0
1640050500000|2021-12-21 01:35:00|240.3|237.5|239.54|236.74|240.56|237.76|238.21|235.41|0
1640050800000|2021-12-21 01:40:00|239.49|236.69|238.48|235.68|239.7|236.9|238.21|235.41|0
1640051100000|2021-12-21 01:45:00|238.53|235.73|238.21|235.41|238.85|236.05|237.89|235.09|0
1640051400000|2021-12-21 01:50:00|238.31|235.51|237.78|234.98|238.42|235.62|237.57|234.77|0
1640051700000|2021-12-21 01:55:00|237.73|234.93|238.09|235.29|238.52|235.72|237.67|234.87|0
1640052000000|2021-12-21 02:00:00|237.88|235.08|238.09|235.29|238.41|235.61|237.77|234.97|0
1640052300000|2021-12-21 02:05:00|238.15|235.35|238.51|235.71|238.73|235.93|237.77|234.97|0
1640052600000|2021-12-21 02:10:00|238.41|235.61|238.67|235.87|238.83|236.03|238.3|235.5|0
1640052900000|2021-12-21 02:15:00|238.72|235.92|239.04|236.24|239.47|236.67|238.4|235.6|0
1640053200000|2021-12-21 02:20:00|239.15|236.35|238.93|236.13|239.15|236.35|238.61|235.81|0
1640053500000|2021-12-21 02:25:00|238.99|236.19|239.04|236.24|239.14|236.34|238.67|235.87|0
1640053800000|2021-12-21 02:30:00|238.98|236.18|238.88|236.08|239.57|236.77|238.71|235.91|0
1640054100000|2021-12-21 02:35:00|238.82|236.02|239.78|236.98|239.78|236.98|238.77|235.97|0
1640054400000|2021-12-21 02:40:00|239.73|236.93|241.49|238.69|241.49|238.69|239.56|236.76|0
1640054700000|2021-12-21 02:45:00|241.55|238.75|240.26|237.46|241.55|238.75|240.26|237.46|0
1640055000000|2021-12-21 02:50:00|240.09|237.29|239.88|237.08|240.09|237.29|239.56|236.76|0
1640055300000|2021-12-21 02:55:00|239.98|237.18|240.09|237.29|240.09|237.29|239.55|236.75|0
1640055600000|2021-12-21 03:00:00|240.2|237.4|238.49|235.69|240.2|237.4|238.27|235.47|0
1640055900000|2021-12-21 03:05:00|238.43|235.63|239.12|236.32|239.34|236.54|238.43|235.63|0
1640056200000|2021-12-21 03:10:00|239.01|236.21|238.69|235.89|239.23|236.43|238.59|235.79|0
1640056500000|2021-12-21 03:15:00|238.64|235.84|236.78|233.98|238.64|235.84|236.04|233.24|0
1640056800000|2021-12-21 03:20:00|236.83|234.03|236.99|234.19|237.1|234.3|236.62|233.82|0
1640057100000|2021-12-21 03:25:00|236.94|234.14|237.52|234.72|237.73|234.93|236.78|233.98|0
1640057400000|2021-12-21 03:30:00|237.46|234.66|237.73|234.93|237.73|234.93|237.2|234.4|0
1640057700000|2021-12-21 03:35:00|237.72|234.92|237.4|234.6|237.83|235.03|237.19|234.39|0
1640058000000|2021-12-21 03:40:00|237.51|234.71|237.61|234.81|237.72|234.92|237.51|234.71|0
1640058300000|2021-12-21 03:45:00|237.56|234.76|238.25|235.45|238.52|235.72|237.56|234.76|0
1640058600000|2021-12-21 03:50:00|238.35|235.55|237.24|234.44|238.35|235.55|237.18|234.38|0
1640058900000|2021-12-21 03:55:00|237.29|234.49|237.34|234.54|237.5|234.7|237.08|234.28|0
1640059200000|2021-12-21 04:00:00|237.39|234.59|237.6|234.8|237.82|235.02|237.39|234.59|0
1640059500000|2021-12-21 04:05:00|237.71|234.91|238.03|235.23|238.08|235.28|237.18|234.38|0
1640059800000|2021-12-21 04:10:00|237.92|235.12|237.55|234.75|238.24|235.44|237.55|234.75|0
1640060100000|2021-12-21 04:15:00|237.49|234.69|237.91|235.11|237.97|235.17|237.49|234.69|0
1640060400000|2021-12-21 04:20:00|238.02|235.22|237.49|234.69|238.34|235.54|237.49|234.69|0
1640060700000|2021-12-21 04:25:00|237.38|234.58|236.95|234.15|237.7|234.9|236.9|234.1|0
1640061000000|2021-12-21 04:30:00|236.9|234.1|237.16|234.36|237.16|234.36|236.74|233.94|0
1640061300000|2021-12-21 04:35:00|237.27|234.47|237.16|234.36|237.37|234.57|237.06|234.26|0
1640061600000|2021-12-21 04:40:00|237.27|234.47|237.16|234.36|237.37|234.57|236.63|233.83|0
1640061900000|2021-12-21 04:45:00|237.11|234.31|236.79|233.99|237.47|234.67|236.68|233.88|0
1640062200000|2021-12-21 04:50:00|236.73|233.93|236.73|233.93|236.94|234.14|236.57|233.77|0
1640062500000|2021-12-21 04:55:00|236.62|233.82|237.04|234.24|237.04|234.24|236.62|233.82|0
1640062800000|2021-12-21 05:00:00|236.94|234.14|235.51|232.71|236.94|234.14|234.72|231.92|0
1640063100000|2021-12-21 05:05:00|235.46|232.66|234.93|232.13|235.77|232.97|234.93|232.13|0
1640063400000|2021-12-21 05:10:00|235.03|232.23|234.71|231.91|235.45|232.65|234.61|231.81|0
1640063700000|2021-12-21 05:15:00|234.82|232.02|234.87|232.07|235.13|232.33|234.61|231.81|0
1640064000000|2021-12-21 05:20:00|234.76|231.96|234.5|231.7|235.24|232.44|234.5|231.7|0
1640064300000|2021-12-21 05:25:00|234.6|231.8|234.86|232.06|234.92|232.12|234.5|231.7|0
1640064600000|2021-12-21 05:30:00|234.92|232.12|234.7|231.9|235.13|232.33|234.65|231.85|0
1640064900000|2021-12-21 05:35:00|234.81|232.01|234.8|232|235.23|232.43|234.8|232|0
1640065200000|2021-12-21 05:40:00|234.7|231.9|234.23|231.43|234.8|232|234.17|231.37|0
1640065500000|2021-12-21 05:45:00|234.28|231.48|233.85|231.05|234.49|231.69|233.85|231.05|0
1640065800000|2021-12-21 05:50:00|233.96|231.16|234.17|231.37|234.17|231.37|233.64|230.84|0
1640066100000|2021-12-21 05:55:00|234.27|231.47|233.74|230.94|234.27|231.47|233.64|230.84|0
1640066400000|2021-12-21 06:00:00|233.85|231.05|232.9|230.1|234.01|231.21|232.8|230|0
1640066700000|2021-12-21 06:05:00|232.8|230|233.53|230.73|233.74|230.94|232.8|230|0
1640067000000|2021-12-21 06:10:00|233.63|230.83|233.21|230.41|233.84|231.04|233.21|230.41|0
1640067300000|2021-12-21 06:15:00|233.32|230.52|232.79|229.99|233.32|230.52|232.69|229.89|0
1640067600000|2021-12-21 06:20:00|232.69|229.89|233.1|230.3|233.21|230.41|232.69|229.89|0
1640067900000|2021-12-21 06:25:00|233.05|230.25|234.25|231.45|234.25|231.45|233|230.2|0
1640068200000|2021-12-21 06:30:00|234.15|231.35|233.57|230.77|234.2|231.4|233.31|230.51|0
1640068500000|2021-12-21 06:35:00|233.62|230.82|233.51|230.71|233.62|230.82|233.15|230.35|0
1640068800000|2021-12-21 06:40:00|233.62|230.82|233.3|230.5|233.93|231.13|233.25|230.45|0
1640069100000|2021-12-21 06:45:00|233.25|230.45|232.36|229.56|233.56|230.76|232.36|229.56|0
1640069400000|2021-12-21 06:50:00|232.46|229.66|231|228.2|232.46|229.66|231|228.2|0
1640069700000|2021-12-21 06:55:00|230.9|228.1|231.31|228.51|231.47|228.67|230.89|228.09|0
1640070000000|2021-12-21 07:00:00|231.41|228.61|232.98|230.18|233.08|230.28|231.41|228.61|0
1640070300000|2021-12-21 07:05:00|233.08|230.28|231.93|229.13|233.29|230.49|231.88|229.08|0
1640070600000|2021-12-21 07:10:00|231.82|229.02|231.93|229.13|232.45|229.65|231.72|228.92|0
1640070900000|2021-12-21 07:15:00|232.03|229.23|232.13|229.33|232.24|229.44|231.09|228.29|0
1640071200000|2021-12-21 07:20:00|232.24|229.44|232.55|229.75|233.07|230.27|232.13|229.33|0
1640071500000|2021-12-21 07:25:00|232.44|229.64|231.92|229.12|233.17|230.37|231.92|229.12|0
1640071800000|2021-12-21 07:30:00|231.97|229.17|234.06|231.26|234.22|231.42|231.97|229.17|0
1640072100000|2021-12-21 07:35:00|234.11|231.31|233.33|230.53|234.22|231.42|233.06|230.26|0
1640072400000|2021-12-21 07:40:00|233.27|230.47|234.42|231.62|235.06|232.26|233.17|230.37|0
1640072700000|2021-12-21 07:45:00|234.69|231.89|235.26|232.46|236.11|233.31|234.42|231.62|0
1640073000000|2021-12-21 07:50:00|235.37|232.57|235.68|232.88|236.11|233.31|234.84|232.04|0
1640073300000|2021-12-21 07:55:00|235.74|232.94|235.47|232.67|236.31|233.51|235.15|232.35|0
1640073600000|2021-12-21 08:00:00|236|233.2|237.85|235.05|239.18|236.38|236|233.2|0
1640073900000|2021-12-21 08:05:00|237.7|235.3|237.38|234.98|238.34|235.94|236.53|234.13|0
1640074200000|2021-12-21 08:10:00|237.06|234.66|236.32|233.92|238.12|235.72|236.21|233.81|0
1640074500000|2021-12-21 08:15:00|236.58|234.18|237.48|235.08|238.23|235.83|236.42|234.02|0
1640074800000|2021-12-21 08:20:00|237.54|235.14|238.94|236.54|242.9|240.5|236.1|233.7|0
1640075100000|2021-12-21 08:25:00|239.05|236.65|240.86|238.46|241.07|238.67|239.05|236.65|0
1640075400000|2021-12-21 08:30:00|240.97|238.57|241.07|238.67|242.36|239.96|240.86|238.46|0
1640075700000|2021-12-21 08:35:00|241.02|238.62|239.36|236.96|241.07|238.67|239.36|236.96|0
1640076000000|2021-12-21 08:40:00|239.47|237.07|239.04|236.64|240.21|237.81|239.04|236.64|0
1640076300000|2021-12-21 08:45:00|239.15|236.75|238.93|236.53|239.36|236.96|238.08|235.68|0
1640076600000|2021-12-21 08:50:00|238.88|236.48|238.72|236.32|239.14|236.74|238.08|235.68|0
1640076900000|2021-12-21 08:55:00|238.82|236.42|238.18|235.78|239.14|236.74|237.97|235.57|0
1640077200000|2021-12-21 09:00:00|238.29|235.89|238.92|236.52|239.67|237.27|238.18|235.78|0
1640077500000|2021-12-21 09:05:00|238.6|236.2|237.12|234.72|238.77|236.37|236.8|234.4|0
1640077800000|2021-12-21 09:10:00|237.01|234.61|236.06|233.66|237.22|234.82|235.85|233.45|0
1640078100000|2021-12-21 09:15:00|236.17|233.77|236.06|233.66|236.48|234.08|235.75|233.35|0
1640078400000|2021-12-21 09:20:00|236.27|233.87|236.69|234.29|236.9|234.5|236.27|233.87|0
1640078700000|2021-12-21 09:25:00|236.58|234.18|236.16|233.76|236.69|234.29|236.01|233.61|0
1640079000000|2021-12-21 09:30:00|236.11|233.71|237.74|235.34|237.85|235.45|236.05|233.65|0
1640079300000|2021-12-21 09:35:00|237.8|235.4|237.31|234.91|237.95|235.55|236.68|234.28|0
1640079600000|2021-12-21 09:40:00|237.21|234.81|238.69|236.29|238.8|236.4|237.1|234.7|0
1640079900000|2021-12-21 09:45:00|238.79|236.39|240.39|237.99|240.5|238.1|238.58|236.18|0
1640080200000|2021-12-21 09:50:00|240.44|238.04|239.21|236.81|240.5|238.1|239.21|236.81|0
1640080500000|2021-12-21 09:55:00|239.32|236.92|240.6|238.2|241.02|238.62|239.32|236.92|0
1640080800000|2021-12-21 10:00:00|240.55|238.15|240.38|237.98|241.56|239.16|240.17|237.77|0
1640081100000|2021-12-21 10:05:00|240.49|238.09|239.53|237.13|240.91|238.51|239.42|237.02|0
1640081400000|2021-12-21 10:10:00|239.58|237.18|239.05|236.65|239.84|237.44|238.84|236.44|0
1640081700000|2021-12-21 10:15:00|238.99|236.59|237.72|235.32|238.99|236.59|237.45|235.05|0
1640082000000|2021-12-21 10:20:00|237.61|235.21|237.19|234.79|237.82|235.42|237.08|234.68|0
1640082300000|2021-12-21 10:25:00|237.08|234.68|238.35|235.95|238.45|236.05|236.97|234.57|0
1640082600000|2021-12-21 10:30:00|238.45|236.05|236.97|234.57|238.56|236.16|236.97|234.57|0
1640082900000|2021-12-21 10:35:00|237.07|234.67|236.86|234.46|237.13|234.73|236.12|233.72|0
1640083200000|2021-12-21 10:40:00|236.75|234.35|237.55|235.15|237.7|235.3|236.75|234.35|0
1640083500000|2021-12-21 10:45:00|237.49|235.09|236.8|234.4|237.7|235.3|236.33|233.93|0
1640083800000|2021-12-21 10:50:00|236.75|234.35|236.64|234.24|237.54|235.14|236.64|234.24|0
1640084100000|2021-12-21 10:55:00|236.54|234.14|235.81|233.41|236.96|234.56|235.5|233.1|0
1640084400000|2021-12-21 11:00:00|235.66|233.26|235.7|233.3|235.81|233.41|235.07|232.67|0
1640084700000|2021-12-21 11:05:00|235.6|233.2|235.07|232.67|236.02|233.62|234.97|232.57|0
1640085000000|2021-12-21 11:10:00|234.96|232.56|234.33|231.93|235.49|233.09|234.33|231.93|0
1640085300000|2021-12-21 11:15:00|234.23|231.83|233.08|230.68|234.65|232.25|232.87|230.47|0
1640085600000|2021-12-21 11:20:00|232.97|230.57|233.18|230.78|233.6|231.2|232.45|230.05|0
1640085900000|2021-12-21 11:25:00|233.07|230.67|230.89|228.49|233.28|230.88|230.68|228.28|0
1640086200000|2021-12-21 11:30:00|230.78|228.38|231.2|228.8|231.61|229.21|230.47|228.07|0
1640086500000|2021-12-21 11:35:00|230.99|228.59|231.4|229|231.4|229|230.47|228.07|0
1640086800000|2021-12-21 11:40:00|231.3|228.9|232.02|229.62|232.02|229.62|231.3|228.9|0
1640087100000|2021-12-21 11:45:00|231.92|229.52|230.67|228.27|232.02|229.62|230.67|228.27|0
1640087400000|2021-12-21 11:50:00|230.77|228.37|231.08|228.68|231.29|228.89|230.67|228.27|0
1640087700000|2021-12-21 11:55:00|230.98|228.58|231.29|228.89|231.29|228.89|230.93|228.53|0
1640088000000|2021-12-21 12:00:00|231.18|228.78|231.39|228.99|231.8|229.4|231.18|228.78|0
1640088300000|2021-12-21 12:05:00|231.49|229.09|232.01|229.61|232.01|229.61|231.39|228.99|0
1640088600000|2021-12-21 12:10:00|231.9|229.5|231.9|229.5|232.01|229.61|231.49|229.09|0
1640088900000|2021-12-21 12:15:00|231.85|229.45|231.9|229.5|232.11|229.71|231.69|229.29|0
1640089200000|2021-12-21 12:20:00|231.95|229.55|231.38|228.98|232|229.6|230.86|228.46|0
1640089500000|2021-12-21 12:25:00|231.27|228.87|231.06|228.66|231.37|228.97|230.5|228.1|0
1640089800000|2021-12-21 12:30:00|231.17|228.77|231.79|229.39|232.1|229.7|231.06|228.66|0
1640090100000|2021-12-21 12:35:00|231.99|229.59|231.58|229.18|232.1|229.7|231.27|228.87|0
1640090400000|2021-12-21 12:40:00|231.47|229.07|231.63|229.23|231.99|229.59|231.37|228.97|0
1640090700000|2021-12-21 12:45:00|231.57|229.17|231.05|228.65|231.68|229.28|230.43|228.03|0
1640091000000|2021-12-21 12:50:00|231|228.6|230.32|227.92|231.16|228.76|230.07|227.67|0
1640091300000|2021-12-21 12:55:00|230.27|227.87|230.43|228.03|230.74|228.34|230.12|227.72|0
1640091600000|2021-12-21 13:00:00|230.32|227.92|231.98|229.58|231.98|229.58|230.32|227.92|0
1640091900000|2021-12-21 13:05:00|231.87|229.47|233.64|231.24|233.64|231.24|231.77|229.37|0
1640092200000|2021-12-21 13:10:00|233.54|231.14|234.16|231.76|234.79|232.39|233.43|231.03|0
1640092500000|2021-12-21 13:15:00|234.27|231.87|233.43|231.03|234.27|231.87|233.01|230.61|0
1640092800000|2021-12-21 13:20:00|233.53|231.13|233.95|231.55|234.16|231.76|233.32|230.92|0
1640093100000|2021-12-21 13:25:00|233.85|231.45|233.32|230.92|233.85|231.45|233.11|230.71|0
1640093400000|2021-12-21 13:30:00|233.42|231.02|232.75|230.35|233.84|231.44|232.38|229.98|0
1640093700000|2021-12-21 13:35:00|232.69|230.29|233.63|231.23|233.63|231.23|232.69|230.29|0
1640094000000|2021-12-21 13:40:00|233.52|231.12|233.31|230.91|233.73|231.33|233.1|230.7|0
1640094300000|2021-12-21 13:45:00|233.21|230.81|233.78|231.38|233.99|231.59|232.37|229.97|0
1640094600000|2021-12-21 13:50:00|233.83|231.43|232.58|230.18|233.83|231.43|232.42|230.02|0
1640094900000|2021-12-21 13:55:00|232.47|230.07|232.21|229.81|232.89|230.49|231.64|229.24|0
1640095200000|2021-12-21 14:00:00|232.26|229.86|233.72|231.32|233.72|231.32|231.95|229.55|0
1640095500000|2021-12-21 14:05:00|233.61|231.21|233.4|231|233.98|231.58|233.3|230.9|0
1640095800000|2021-12-21 14:10:00|233.51|231.11|233.92|231.52|234.34|231.94|233.19|230.79|0
1640096100000|2021-12-21 14:15:00|234.03|231.63|233.82|231.42|234.55|232.15|233.61|231.21|0
1640096400000|2021-12-21 14:20:00|233.92|231.52|234.44|232.04|234.76|232.36|233.82|231.42|0
1640096700000|2021-12-21 14:25:00|234.34|231.94|234.75|232.35|234.96|232.56|233.92|231.52|0
1640097000000|2021-12-21 14:30:00|234.23|231.83|234.02|231.62|234.23|231.83|231.41|229.01|0
1640097300000|2021-12-21 14:35:00|234.12|231.72|232.03|229.63|234.96|232.56|231.1|228.7|0
1640097600000|2021-12-21 14:40:00|231.93|229.53|236.01|233.61|237.17|234.77|231.93|229.53|0
1640097900000|2021-12-21 14:45:00|235.9|233.5|238.97|236.57|239.08|236.68|235.9|233.5|0
1640098200000|2021-12-21 14:50:00|239.18|236.78|239.71|237.31|240.89|238.49|238.01|235.61|0
1640098500000|2021-12-21 14:55:00|239.82|237.42|239.5|237.1|240.67|238.27|238.86|236.46|0
1640098800000|2021-12-21 15:00:00|239.44|237.04|239.81|237.41|240.13|237.73|237.58|235.18|0
1640099100000|2021-12-21 15:05:00|240.03|237.63|238.75|236.35|240.24|237.84|238.11|235.71|0
1640099400000|2021-12-21 15:10:00|239.06|236.66|237.26|234.86|239.49|237.09|236.94|234.54|0
1640099700000|2021-12-21 15:15:00|237.36|234.96|234.94|232.54|237.42|235.02|234.94|232.54|0
1640100000000|2021-12-21 15:20:00|234.83|232.43|237.12|234.72|237.12|234.72|232.91|230.51|0
1640100300000|2021-12-21 15:25:00|237.23|234.83|240.96|238.56|241.93|239.53|237.12|234.72|0
1640100600000|2021-12-21 15:30:00|240.85|238.45|242.11|239.71|242.11|239.71|237.38|234.98|0
1640100900000|2021-12-21 15:35:00|242|239.6|241.78|239.38|243.72|241.32|240.71|238.31|0
1640101200000|2021-12-21 15:40:00|242|239.6|240.17|237.77|242.1|239.7|239.74|237.34|0
1640101500000|2021-12-21 15:45:00|240.28|237.88|240.6|238.2|242.75|240.35|239.42|237.02|0
1640101800000|2021-12-21 15:50:00|240.7|238.3|237.43|235.03|241.13|238.73|237.33|234.93|0
1640102100000|2021-12-21 15:55:00|237.54|235.14|236.79|234.39|237.65|235.25|236.37|233.97|0
1640102400000|2021-12-21 16:00:00|237|234.6|235.62|233.22|238.02|235.62|235.62|233.22|0
1640102700000|2021-12-21 16:05:00|235.51|233.11|231.93|229.53|235.51|233.11|231.61|229.21|0
1640103000000|2021-12-21 16:10:00|231.82|229.42|231.82|229.42|233.19|230.79|231.72|229.32|0
1640103300000|2021-12-21 16:15:00|231.93|229.53|233.6|231.2|233.92|231.52|231.93|229.53|0
1640103600000|2021-12-21 16:20:00|233.39|230.99|233.92|231.52|234.23|231.83|232.87|230.47|0
1640103900000|2021-12-21 16:25:00|234.02|231.62|233.28|230.88|234.23|231.83|232.86|230.46|0
1640104200000|2021-12-21 16:30:00|233.07|230.67|231.84|229.44|234.55|232.15|231.32|228.92|0
1640104500000|2021-12-21 16:35:00|232.05|229.65|228.5|226.1|232.47|230.07|228.5|226.1|0
1640104800000|2021-12-21 16:40:00|228.19|225.79|224.68|222.28|228.61|226.21|224.58|222.18|0
1640105100000|2021-12-21 16:45:00|224.38|221.98|226.12|223.72|226.22|223.82|224.27|221.87|0
1640105400000|2021-12-21 16:50:00|225.91|223.51|225.09|222.69|226.22|223.82|224.88|222.48|0
1640105700000|2021-12-21 16:55:00|224.99|222.59|226.63|224.23|227.46|225.06|224.78|222.38|0
1640106000000|2021-12-21 17:00:00|226.53|224.13|226.42|224.02|226.73|224.33|224.98|222.58|0
1640106300000|2021-12-21 17:05:00|226.52|224.12|224.67|222.27|226.83|224.43|224.67|222.27|0
1640106600000|2021-12-21 17:10:00|224.77|222.37|222.83|220.43|225.29|222.89|222.22|219.82|0
1640106900000|2021-12-21 17:15:00|222.73|220.33|222.62|220.22|223.23|220.83|222.01|219.61|0
1640107200000|2021-12-21 17:20:00|222.72|220.32|222.42|220.02|223.64|221.24|222.42|220.02|0
1640107500000|2021-12-21 17:25:00|222.52|220.12|220.75|218.35|225.41|223.01|220.65|218.25|0
1640107800000|2021-12-21 17:30:00|220.24|217.84|219.84|217.44|221.05|218.65|219.33|216.93|0
1640108100000|2021-12-21 17:35:00|219.94|217.54|219.68|217.28|220.44|218.04|219.03|216.63|0
1640108400000|2021-12-21 17:40:00|219.53|217.13|220.24|217.84|220.44|218.04|219.43|217.03|0
1640108700000|2021-12-21 17:45:00|220.13|217.73|219.42|217.02|220.24|217.84|218.82|216.42|0
1640109000000|2021-12-21 17:50:00|219.53|217.13|218.52|216.12|219.73|217.33|217.61|215.21|0
1640109300000|2021-12-21 17:55:00|218.42|216.02|217.31|214.91|218.52|216.12|217.01|214.61|0
1640109600000|2021-12-21 18:00:00|217.41|215.01|218.21|215.81|218.41|216.01|217.41|215.01|0
1640109900000|2021-12-21 18:05:00|218.11|215.71|218.31|215.91|219.17|216.77|218.01|215.61|0
1640110200000|2021-12-21 18:10:00|218.21|215.81|219.21|216.81|219.82|217.42|218.21|215.81|0
1640110500000|2021-12-21 18:15:00|219.31|216.91|219.21|216.81|219.61|217.21|218.6|216.2|0
1640110800000|2021-12-21 18:20:00|219.31|216.91|217.6|215.2|219.31|216.91|217.5|215.1|0
1640111100000|2021-12-21 18:25:00|217.7|215.3|217.59|215.19|218.3|215.9|217.4|215|0
1640111400000|2021-12-21 18:30:00|217.39|214.99|216.79|214.39|217.69|215.29|216.79|214.39|0
1640111700000|2021-12-21 18:35:00|216.89|214.49|216.29|213.89|216.99|214.59|215.69|213.29|0
1640112000000|2021-12-21 18:40:00|216.39|213.99|215.49|213.09|216.49|214.09|215.19|212.79|0
1640112300000|2021-12-21 18:45:00|215.39|212.99|214.89|212.49|215.59|213.19|214.79|212.39|0
1640112600000|2021-12-21 18:50:00|214.79|212.39|215.98|213.58|216.18|213.78|214.79|212.39|0
1640112900000|2021-12-21 18:55:00|215.78|213.38|216.18|213.78|216.28|213.88|215.78|213.38|0
1640113200000|2021-12-21 19:00:00|216.08|213.68|214.98|212.58|216.58|214.18|214.68|212.28|0
1640113500000|2021-12-21 19:05:00|215.28|212.88|215.48|213.08|215.87|213.47|214.78|212.38|0
1640113800000|2021-12-21 19:10:00|215.38|212.98|215.67|213.27|215.77|213.37|215.08|212.68|0
1640114100000|2021-12-21 19:15:00|215.57|213.17|215.87|213.47|216.27|213.87|215.57|213.17|0
1640114400000|2021-12-21 19:20:00|215.77|213.37|218.76|216.36|218.97|216.57|215.77|213.37|0
1640114700000|2021-12-21 19:25:00|218.66|216.26|217.46|215.06|218.76|216.36|217.36|214.96|0
1640115000000|2021-12-21 19:30:00|217.16|214.76|217.16|214.76|217.56|215.16|216.57|214.17|0
1640115300000|2021-12-21 19:35:00|217.06|214.66|219.51|217.11|219.51|217.11|216.96|214.56|0
1640115600000|2021-12-21 19:40:00|219.16|216.76|219.15|216.75|219.46|217.06|218.06|215.66|0
1640115900000|2021-12-21 19:45:00|219.25|216.85|217.55|215.15|219.25|216.85|216.61|214.21|0
1640116200000|2021-12-21 19:50:00|217.45|215.05|216.85|214.45|217.55|215.15|216.66|214.26|0
1640116500000|2021-12-21 19:55:00|216.95|214.55|215.36|212.96|216.95|214.55|215.36|212.96|0
1640116800000|2021-12-21 20:00:00|215.46|213.06|215.26|212.86|215.86|213.46|214.86|212.46|0
1640117100000|2021-12-21 20:05:00|215.36|212.96|216.84|214.44|216.84|214.44|215.36|212.96|0
1640117400000|2021-12-21 20:10:00|216.94|214.54|216.15|213.75|216.94|214.54|215.75|213.35|0
1640117700000|2021-12-21 20:15:00|215.95|213.55|215.94|213.54|216.64|214.24|215.55|213.15|0
1640118000000|2021-12-21 20:20:00|216.04|213.64|217.23|214.83|217.23|214.83|215.84|213.44|0
1640118300000|2021-12-21 20:25:00|217.04|214.64|216.83|214.43|217.23|214.83|216.34|213.94|0
1640118600000|2021-12-21 20:30:00|216.93|214.53|217.23|214.83|217.23|214.83|216.14|213.74|0
1640118900000|2021-12-21 20:35:00|217.13|214.73|218.12|215.72|218.83|216.43|216.63|214.23|0
1640119200000|2021-12-21 20:40:00|218.22|215.82|219.93|217.53|220.13|217.73|218.02|215.62|0
1640119500000|2021-12-21 20:45:00|219.83|217.43|220.93|218.53|221.34|218.94|219.83|217.43|0
1640119800000|2021-12-21 20:50:00|220.12|217.72|214.84|212.44|220.12|217.72|214.74|212.34|0
1640120100000|2021-12-21 20:55:00|215.23|212.83|214.44|212.04|216.12|213.72|213.55|211.15|0
1640120400000|2021-12-21 21:00:00|213.95|211.55|214.83|212.43|215.92|213.52|213.95|211.55|0
1640120700000|2021-12-21 21:05:00|214.64|212.24|214.14|211.74|214.64|212.24|213.94|211.54|0
1640121000000|2021-12-21 21:10:00|214.24|211.84|214.53|212.13|214.63|212.23|214.24|211.84|0
1640121300000|2021-12-21 21:15:00|214.73|211.93|214.24|211.44|214.73|211.93|214.14|211.34|0
1640121600000|2021-12-21 21:20:00|214.14|211.34|213.5|210.7|214.43|211.63|213.45|210.65|0
1640121900000|2021-12-21 21:25:00|213.45|210.65|213.64|210.84|213.69|210.89|213.44|210.64|0
1640122200000|2021-12-21 21:30:00|213.54|210.74|213.54|210.74|213.74|210.94|213.44|210.64|0
1640122500000|2021-12-21 21:35:00|213.64|210.84|213.54|210.74|213.64|210.84|213.54|210.74|0
1640122800000|2021-12-21 21:40:00|213.44|210.64|213.44|210.64|213.54|210.74|213.44|210.64|0
1640123100000|2021-12-21 21:45:00|213.53|210.73|213.53|210.73|213.63|210.83|213.34|210.54|0
1640123400000|2021-12-21 21:50:00|213.63|210.83|213.43|210.63|213.63|210.83|213.33|210.53|0
1640123700000|2021-12-21 21:55:00|213.53|210.73|213.68|210.88|213.68|210.88|213.33|210.53|0
1640124000000|2021-12-21 22:00:00|213.55|210.75|213.37|210.57|213.55|210.75|213.26|210.46|0
1640124300000|2021-12-21 22:05:00|213.33|210.53|213.35|210.55|213.51|210.71|213.31|210.51|0
1640124600000|2021-12-21 22:10:00|213.44|210.64|213.51|210.71|213.55|210.75|213.44|210.64|0
1640124900000|2021-12-21 22:15:00|213.5|210.7|213.56|210.76|213.58|210.78|213.48|210.68|0
1640125200000|2021-12-21 22:20:00|213.58|210.78|213.66|210.86|213.73|210.93|213.56|210.76|0
1640125500000|2021-12-21 22:25:00|213.57|210.77|213.5|210.7|213.57|210.77|213.46|210.66|0
1640125800000|2021-12-21 22:30:00|213.47|210.67|213.42|210.62|213.5|210.7|213.4|210.6|0
1640126100000|2021-12-21 22:35:00|213.4|210.6|213.57|210.77|213.57|210.77|213.4|210.6|0
1640126400000|2021-12-21 22:40:00|213.54|210.74|213.57|210.77|213.61|210.81|213.42|210.62|0
1640126700000|2021-12-21 22:45:00|213.56|210.76|213.74|210.94|213.74|210.94|213.56|210.76|0
1640127000000|2021-12-21 22:50:00|213.73|210.93|213.66|210.86|213.73|210.93|213.66|210.86|0
1640127300000|2021-12-21 22:55:00|213.63|210.83|213.96|211.16|214.16|211.36|213.63|210.83|0
1640127600000|2021-12-21 23:00:00|213.84|211.04|214.08|211.28|214.87|212.07|213.4|210.6|0
1640127900000|2021-12-21 23:05:00|214.28|211.48|214.28|211.48|214.57|211.77|213.69|210.89|0
1640128200000|2021-12-21 23:10:00|214.08|211.28|214.67|211.87|214.77|211.97|214.08|211.28|0
1640128500000|2021-12-21 23:15:00|214.77|211.97|215.65|212.85|215.65|212.85|214.67|211.87|0
1640128800000|2021-12-21 23:20:00|215.46|212.66|215.01|212.21|215.55|212.75|214.96|212.16|0
1640129100000|2021-12-21 23:25:00|215.06|212.26|215.35|212.55|215.45|212.65|215.01|212.21|0
1640129400000|2021-12-21 23:30:00|215.21|212.41|214.66|211.86|215.8|213|214.66|211.86|0
1640129700000|2021-12-21 23:35:00|214.71|211.91|215.05|212.25|215.15|212.35|214.66|211.86|0
1640130000000|2021-12-21 23:40:00|215.15|212.35|215.44|212.64|215.54|212.74|215.05|212.25|0
1640130300000|2021-12-21 23:45:00|215.54|212.74|215.64|212.84|215.84|213.04|215.05|212.25|0
1640130600000|2021-12-21 23:50:00|215.74|212.94|215.34|212.54|215.74|212.94|215.34|212.54|0
1640130900000|2021-12-21 23:55:00|215.44|212.64|215.24|212.44|215.54|212.74|215.04|212.24|0
1640131200000|2021-12-22 00:00:00|215.53|212.73|214.44|211.64|215.53|212.73|214.35|211.55|0
1640131500000|2021-12-22 00:05:00|214.54|211.74|214.84|212.04|215.13|212.33|214.25|211.45|0
1640131800000|2021-12-22 00:10:00|214.94|212.14|214.79|211.99|215.03|212.23|214.44|211.64|0
1640132100000|2021-12-22 00:15:00|214.83|212.03|215.62|212.82|215.82|213.02|214.83|212.03|0
1640132400000|2021-12-22 00:20:00|215.67|212.87|214.93|212.13|216.32|213.52|214.93|212.13|0
1640132700000|2021-12-22 00:25:00|214.88|212.08|214.63|211.83|215.03|212.23|214.43|211.63|0
1640133000000|2021-12-22 00:30:00|214.53|211.73|214.82|212.02|215.07|212.27|214.53|211.73|0
1640133300000|2021-12-22 00:35:00|214.72|211.92|215.02|212.22|215.12|212.32|214.62|211.82|0
1640133600000|2021-12-22 00:40:00|215.07|212.27|215.07|212.27|215.21|212.41|214.62|211.82|0
1640133900000|2021-12-22 00:45:00|215.02|212.22|215.46|212.66|215.61|212.81|214.92|212.12|0
1640134200000|2021-12-22 00:50:00|215.41|212.61|215.21|212.41|215.56|212.76|215.11|212.31|0
1640134500000|2021-12-22 00:55:00|215.16|212.36|215.8|213|216|213.2|214.81|212.01|0
1640134800000|2021-12-22 01:00:00|215.7|212.9|215.01|212.21|215.8|213|215.01|212.21|0
1640135100000|2021-12-22 01:05:00|215.1|212.3|214.71|211.91|215.1|212.3|214.31|211.51|0
1640135400000|2021-12-22 01:10:00|214.66|211.86|214.8|212|214.9|212.1|214.51|211.71|0
1640135700000|2021-12-22 01:15:00|214.9|212.1|214.8|212|215.2|212.4|214.7|211.9|0
1640136000000|2021-12-22 01:20:00|214.7|211.9|214.6|211.8|214.7|211.9|214.21|211.41|0
1640136300000|2021-12-22 01:25:00|214.5|211.7|214.4|211.6|214.7|211.9|214.2|211.4|0
1640136600000|2021-12-22 01:30:00|214.3|211.5|214.2|211.4|214.5|211.7|214|211.2|0
1640136900000|2021-12-22 01:35:00|214.1|211.3|213.51|210.71|214.3|211.5|213.36|210.56|0
1640137200000|2021-12-22 01:40:00|213.46|210.66|213.9|211.1|214.1|211.3|213.41|210.61|0
1640137500000|2021-12-22 01:45:00|214|211.2|215.18|212.38|215.18|212.38|214|211.2|0
1640137800000|2021-12-22 01:50:00|215.13|212.33|215.47|212.67|215.92|213.12|214.98|212.18|0
1640138100000|2021-12-22 01:55:00|215.37|212.57|215.67|212.87|215.67|212.87|215.18|212.38|0
1640138400000|2021-12-22 02:00:00|215.62|212.82|215.07|212.27|215.67|212.87|214.98|212.18|0
1640138700000|2021-12-22 02:05:00|215.03|212.23|215.27|212.47|215.47|212.67|215.02|212.22|0
1640139000000|2021-12-22 02:10:00|215.17|212.37|215.17|212.37|215.27|212.47|214.97|212.17|0
1640139300000|2021-12-22 02:15:00|215.27|212.47|216.05|213.25|216.05|213.25|215.07|212.27|0
1640139600000|2021-12-22 02:20:00|216.15|213.35|215.71|212.91|216.35|213.55|215.41|212.61|0
1640139900000|2021-12-22 02:25:00|215.66|212.86|215.11|212.31|215.85|213.05|215.11|212.31|0
1640140200000|2021-12-22 02:30:00|215.16|212.36|215.35|212.55|215.5|212.7|215.06|212.26|0
1640140500000|2021-12-22 02:35:00|215.4|212.6|215.55|212.75|215.75|212.95|215.35|212.55|0
1640140800000|2021-12-22 02:40:00|215.65|212.85|216.34|213.54|216.34|213.54|215.55|212.75|0
1640141100000|2021-12-22 02:45:00|216.44|213.64|217.33|214.53|217.43|214.63|216.34|213.54|0
1640141400000|2021-12-22 02:50:00|217.43|214.63|217.13|214.33|217.68|214.88|216.98|214.18|0
1640141700000|2021-12-22 02:55:00|217.08|214.28|217.03|214.23|217.23|214.43|216.93|214.13|0
1640142000000|2021-12-22 03:00:00|217.13|214.33|217.52|214.72|217.82|215.02|217.03|214.23|0
1640142300000|2021-12-22 03:05:00|217.48|214.68|216.92|214.12|217.48|214.68|216.82|214.02|0
1640142600000|2021-12-22 03:10:00|217.02|214.22|216.87|214.07|217.17|214.37|216.82|214.02|0
1640142900000|2021-12-22 03:15:00|216.82|214.02|216.92|214.12|217.02|214.22|216.82|214.02|0
1640143200000|2021-12-22 03:20:00|216.97|214.17|216.82|214.02|217.27|214.47|216.82|214.02|0
1640143500000|2021-12-22 03:25:00|216.91|214.11|216.51|213.71|216.91|214.11|216.22|213.42|0
1640143800000|2021-12-22 03:30:00|216.32|213.52|216.02|213.22|216.42|213.62|215.92|213.12|0
1640144100000|2021-12-22 03:35:00|215.92|213.12|216.06|213.26|216.16|213.36|215.72|212.92|0
1640144400000|2021-12-22 03:40:00|216.11|213.31|216.31|213.51|216.51|213.71|216.01|213.21|0
1640144700000|2021-12-22 03:45:00|216.26|213.46|216.36|213.56|216.6|213.8|216.21|213.41|0
1640145000000|2021-12-22 03:50:00|216.26|213.46|216.5|213.7|216.5|213.7|216.11|213.31|0
1640145300000|2021-12-22 03:55:00|216.6|213.8|216.5|213.7|216.8|214|216.4|213.6|0
1640145600000|2021-12-22 04:00:00|216.4|213.6|216.3|213.5|216.5|213.7|216.3|213.5|0
1640145900000|2021-12-22 04:05:00|216.1|213.3|216.2|213.4|216.2|213.4|215.8|213|0
1640146200000|2021-12-22 04:10:00|216.1|213.3|216.39|213.59|216.49|213.69|216.1|213.3|0
1640146500000|2021-12-22 04:15:00|216.44|213.64|216.29|213.49|216.49|213.69|216.29|213.49|0
1640146800000|2021-12-22 04:20:00|216.34|213.54|216.29|213.49|216.59|213.79|216.29|213.49|0
1640147100000|2021-12-22 04:25:00|216.34|213.54|216.58|213.78|216.58|213.78|216.19|213.39|0
1640147400000|2021-12-22 04:30:00|216.63|213.83|216.48|213.68|216.78|213.98|216.48|213.68|0
1640147700000|2021-12-22 04:35:00|216.53|213.73|216.38|213.58|216.53|213.73|216.28|213.48|0
1640148000000|2021-12-22 04:40:00|216.43|213.63|216.48|213.68|216.58|213.78|216.38|213.58|0
1640148300000|2021-12-22 04:45:00|216.47|213.67|216.17|213.37|216.47|213.67|216.17|213.37|0
1640148600000|2021-12-22 04:50:00|216.13|213.33|216.32|213.52|216.42|213.62|216.07|213.27|0
1640148900000|2021-12-22 04:55:00|216.37|213.57|216.47|213.67|216.67|213.87|216.27|213.47|0
1640149200000|2021-12-22 05:00:00|216.37|213.57|215.47|212.67|216.57|213.77|215.37|212.57|0
1640149500000|2021-12-22 05:05:00|215.52|212.72|216.76|213.96|216.86|214.06|215.47|212.67|0
1640149800000|2021-12-22 05:10:00|216.81|214.01|216.86|214.06|216.96|214.16|216.56|213.76|0
1640150100000|2021-12-22 05:15:00|216.96|214.16|217.15|214.35|217.25|214.45|216.86|214.06|0
1640150400000|2021-12-22 05:20:00|217.2|214.4|217.25|214.45|217.45|214.65|217.05|214.25|0
1640150700000|2021-12-22 05:25:00|217.15|214.35|216.65|213.85|217.15|214.35|216.65|213.85|0
1640151000000|2021-12-22 05:30:00|216.7|213.9|215.95|213.15|216.7|213.9|215.85|213.05|0
1640151300000|2021-12-22 05:35:00|216|213.2|216.15|213.35|216.2|213.4|215.85|213.05|0
1640151600000|2021-12-22 05:40:00|216.1|213.3|216.94|214.14|216.94|214.14|216.1|213.3|0
1640151900000|2021-12-22 05:45:00|216.89|214.09|216.39|213.59|216.94|214.14|216.39|213.59|0
1640152200000|2021-12-22 05:50:00|216.34|213.54|216.24|213.44|216.49|213.69|215.94|213.14|0
1640152500000|2021-12-22 05:55:00|216.14|213.34|215.59|212.79|216.29|213.49|215.54|212.74|0
1640152800000|2021-12-22 06:00:00|215.64|212.84|216.04|213.24|216.23|213.43|215.34|212.54|0
1640153100000|2021-12-22 06:05:00|215.94|213.14|215.09|212.29|216.04|213.24|214.94|212.14|0
1640153400000|2021-12-22 06:10:00|215.14|212.34|215.24|212.44|215.29|212.49|214.65|211.85|0
1640153700000|2021-12-22 06:15:00|215.14|212.34|214.05|211.25|215.34|212.54|213.9|211.1|0
1640154000000|2021-12-22 06:20:00|214.15|211.35|213.8|211|214.35|211.55|213.31|210.51|0
1640154300000|2021-12-22 06:25:00|213.75|210.95|214.44|211.64|214.54|211.74|213.75|210.95|0
1640154600000|2021-12-22 06:30:00|214.39|211.59|214.24|211.44|214.39|211.59|213.6|210.8|0
1640154900000|2021-12-22 06:35:00|214.29|211.49|215.08|212.28|215.13|212.33|214.09|211.29|0
1640155200000|2021-12-22 06:40:00|215.03|212.23|214.88|212.08|215.28|212.48|214.73|211.93|0
1640155500000|2021-12-22 06:45:00|215.02|212.22|214.92|212.12|215.22|212.42|214.92|212.12|0
1640155800000|2021-12-22 06:50:00|215.02|212.22|215.27|212.47|215.51|212.71|215.02|212.22|0
1640156100000|2021-12-22 06:55:00|215.22|212.42|215.66|212.86|216.11|213.31|215.02|212.22|0
1640156400000|2021-12-22 07:00:00|215.71|212.91|215.41|212.61|216.06|213.26|215.41|212.61|0
1640156700000|2021-12-22 07:05:00|215.36|212.56|215.6|212.8|216.05|213.25|215.31|212.51|0
1640157000000|2021-12-22 07:10:00|215.51|212.71|214.91|212.11|215.6|212.8|214.42|211.62|0
1640157300000|2021-12-22 07:15:00|214.96|212.16|215.55|212.75|215.8|213|214.86|212.06|0
1640157600000|2021-12-22 07:20:00|215.6|212.8|215.35|212.55|215.6|212.8|215.15|212.35|0
1640157900000|2021-12-22 07:25:00|215.4|212.6|216.14|213.34|216.19|213.39|215.4|212.6|0
1640158200000|2021-12-22 07:30:00|216.39|213.59|216.19|213.39|216.59|213.79|216.19|213.39|0
1640158500000|2021-12-22 07:35:00|216.34|213.54|216.38|213.58|216.48|213.68|216.04|213.24|0
1640158800000|2021-12-22 07:40:00|216.28|213.48|215.88|213.08|216.48|213.68|215.88|213.08|0
1640159100000|2021-12-22 07:45:00|216.03|213.23|216.38|213.58|216.88|214.08|216.03|213.23|0
1640159400000|2021-12-22 07:50:00|216.28|213.48|216.97|214.17|217.17|214.37|216.28|213.48|0
1640159700000|2021-12-22 07:55:00|216.87|214.07|216.87|214.07|216.97|214.17|216.17|213.37|0
1640160000000|2021-12-22 08:00:00|216.72|213.92|217.91|215.11|218.01|215.21|216.17|213.37|0
1640160300000|2021-12-22 08:05:00|217.61|215.21|218.21|215.81|218.51|216.11|217.61|215.21|0
1640160600000|2021-12-22 08:10:00|218.26|215.86|217.21|214.81|218.26|215.86|216.91|214.51|0
1640160900000|2021-12-22 08:15:00|217.31|214.91|218.5|216.1|218.6|216.2|217.16|214.76|0
1640161200000|2021-12-22 08:20:00|218.6|216.2|218.9|216.5|219.6|217.2|218.2|215.8|0
1640161500000|2021-12-22 08:25:00|219|216.6|219.3|216.9|219.6|217.2|218.9|216.5|0
1640161800000|2021-12-22 08:30:00|219.5|217.1|220.09|217.69|220.7|218.3|218.89|216.49|0
1640162100000|2021-12-22 08:35:00|220.15|217.75|221.45|219.05|221.5|219.1|220.09|217.69|0
1640162400000|2021-12-22 08:40:00|221.4|219|220.49|218.09|222.21|219.81|219.89|217.49|0
1640162700000|2021-12-22 08:45:00|220.59|218.19|218.98|216.58|220.79|218.39|218.88|216.48|0
1640163000000|2021-12-22 08:50:00|218.88|216.48|219.38|216.98|219.78|217.38|218.78|216.38|0
1640163300000|2021-12-22 08:55:00|219.33|216.93|219.58|217.18|219.68|217.28|218.98|216.58|0
1640163600000|2021-12-22 09:00:00|219.48|217.08|219.28|216.88|219.88|217.48|219.18|216.78|0
1640163900000|2021-12-22 09:05:00|219.48|217.08|219.57|217.17|219.88|217.48|218.97|216.57|0
1640164200000|2021-12-22 09:10:00|219.53|217.13|218.47|216.07|219.87|217.47|218.37|215.97|0
1640164500000|2021-12-22 09:15:00|218.57|216.17|217.87|215.47|218.82|216.42|217.77|215.37|0
1640164800000|2021-12-22 09:20:00|217.77|215.37|218.57|216.17|218.77|216.37|217.57|215.17|0
1640165100000|2021-12-22 09:25:00|218.77|216.37|218.86|216.46|218.96|216.56|218.27|215.87|0
1640165400000|2021-12-22 09:30:00|218.76|216.36|217.96|215.56|218.96|216.56|217.76|215.36|0
1640165700000|2021-12-22 09:35:00|217.82|215.42|218.36|215.96|218.56|216.16|217.76|215.36|0
1640166000000|2021-12-22 09:40:00|218.41|216.01|218.86|216.46|218.96|216.56|218.36|215.96|0
1640166300000|2021-12-22 09:45:00|218.76|216.36|219.15|216.75|219.45|217.05|218.66|216.26|0
1640166600000|2021-12-22 09:50:00|219.05|216.65|218.7|216.3|219.35|216.95|218.25|215.85|0
1640166900000|2021-12-22 09:55:00|218.75|216.35|219.05|216.65|219.45|217.05|218.45|216.05|0
1640167200000|2021-12-22 10:00:00|218.95|216.55|218.74|216.34|219.45|217.05|218.4|216|0
1640167500000|2021-12-22 10:05:00|218.65|216.25|218.44|216.04|219.09|216.69|218.44|216.04|0
1640167800000|2021-12-22 10:10:00|218.34|215.94|218.34|215.94|218.64|216.24|218.09|215.69|0
1640168100000|2021-12-22 10:15:00|218.24|215.84|218.09|215.69|218.24|215.84|217.84|215.44|0
1640168400000|2021-12-22 10:20:00|218.14|215.74|218.34|215.94|218.44|216.04|217.84|215.44|0
1640168700000|2021-12-22 10:25:00|218.24|215.84|218.03|215.63|218.43|216.03|217.83|215.43|0
1640169000000|2021-12-22 10:30:00|217.93|215.53|218.73|216.33|218.83|216.43|217.73|215.33|0
1640169300000|2021-12-22 10:35:00|218.53|216.13|217.23|214.83|218.53|216.13|217.23|214.83|0
1640169600000|2021-12-22 10:40:00|217.13|214.73|216.44|214.04|217.23|214.83|216.04|213.64|0
1640169900000|2021-12-22 10:45:00|216.39|213.99|215.54|213.14|216.53|214.13|215.54|213.14|0
1640170200000|2021-12-22 10:50:00|215.25|212.85|215.34|212.94|215.34|212.94|214.65|212.25|0
1640170500000|2021-12-22 10:55:00|215.24|212.84|214.75|212.35|215.34|212.94|214.65|212.25|0
1640170800000|2021-12-22 11:00:00|214.8|212.4|214.75|212.35|215.69|213.29|214.65|212.25|0
1640171100000|2021-12-22 11:05:00|214.7|212.3|214.55|212.15|215.14|212.74|214.45|212.05|0
1640171400000|2021-12-22 11:10:00|214.45|212.05|214.74|212.34|214.84|212.44|214.05|211.65|0
1640171700000|2021-12-22 11:15:00|214.64|212.24|214.15|211.75|214.64|212.24|213.85|211.45|0
1640172000000|2021-12-22 11:20:00|214.05|211.65|214.14|211.74|214.24|211.84|213.85|211.45|0
1640172300000|2021-12-22 11:25:00|214.24|211.84|214.73|212.33|214.78|212.38|214.24|211.84|0
1640172600000|2021-12-22 11:30:00|214.68|212.28|215.12|212.72|215.22|212.82|214.68|212.28|0
1640172900000|2021-12-22 11:35:00|215.22|212.82|215.32|212.92|215.42|213.02|215.12|212.72|0
1640173200000|2021-12-22 11:40:00|215.22|212.82|214.92|212.52|215.51|213.11|214.72|212.32|0
1640173500000|2021-12-22 11:45:00|214.82|212.42|214.03|211.63|214.82|212.42|213.84|211.44|0
1640173800000|2021-12-22 11:50:00|214.13|211.73|214.13|211.73|214.23|211.83|214.03|211.63|0
1640174100000|2021-12-22 11:55:00|214.03|211.63|212.95|210.55|214.03|211.63|212.85|210.45|0
1640174400000|2021-12-22 12:00:00|213.05|210.65|213.34|210.94|213.44|211.04|212.75|210.35|0
1640174700000|2021-12-22 12:05:00|213.44|211.04|213.24|210.84|213.44|211.04|213.24|210.84|0
1640175000000|2021-12-22 12:10:00|213.33|210.93|213.23|210.83|213.43|211.03|213.23|210.83|0
1640175300000|2021-12-22 12:15:00|213.33|210.93|213.72|211.32|213.72|211.32|213.33|210.93|0
1640175600000|2021-12-22 12:20:00|213.82|211.42|213.52|211.12|213.92|211.52|213.52|211.12|0
1640175900000|2021-12-22 12:25:00|213.62|211.22|214.11|211.71|214.21|211.81|213.52|211.12|0
1640176200000|2021-12-22 12:30:00|214.21|211.81|213.71|211.31|214.21|211.81|213.71|211.31|0
1640176500000|2021-12-22 12:35:00|214.01|211.61|214.1|211.7|214.3|211.9|214.01|211.61|0
1640176800000|2021-12-22 12:40:00|214.2|211.8|214.2|211.8|214.6|212.2|214.1|211.7|0
1640177100000|2021-12-22 12:45:00|214.1|211.7|214.2|211.8|214.2|211.8|213.9|211.5|0
1640177400000|2021-12-22 12:50:00|214.1|211.7|214.59|212.19|214.69|212.29|213.9|211.5|0
1640177700000|2021-12-22 12:55:00|214.39|211.99|215.18|212.78|215.28|212.88|214.29|211.89|0
1640178000000|2021-12-22 13:00:00|215.08|212.68|215.57|213.17|215.77|213.37|214.78|212.38|0
1640178300000|2021-12-22 13:05:00|215.47|213.07|215.37|212.97|215.67|213.27|215.27|212.87|0
1640178600000|2021-12-22 13:10:00|215.27|212.87|215.86|213.46|215.96|213.56|214.97|212.57|0
1640178900000|2021-12-22 13:15:00|215.96|213.56|216.35|213.95|216.55|214.15|215.76|213.36|0
1640179200000|2021-12-22 13:20:00|216.25|213.85|217.94|215.54|218.04|215.64|216.25|213.85|0
1640179500000|2021-12-22 13:25:00|217.84|215.44|217.74|215.34|219.14|216.74|217.74|215.34|0
1640179800000|2021-12-22 13:30:00|217.69|215.29|217.34|214.94|217.84|215.44|216.65|214.25|0
1640180100000|2021-12-22 13:35:00|217.54|215.14|219.23|216.83|219.43|217.03|217.04|214.64|0
1640180400000|2021-12-22 13:40:00|219.18|216.78|220.38|217.98|220.53|218.13|218.13|215.73|0
1640180700000|2021-12-22 13:45:00|220.33|217.93|219.33|216.93|220.33|217.93|219.23|216.83|0
1640181000000|2021-12-22 13:50:00|219.43|217.03|219.62|217.22|219.62|217.22|218.82|216.42|0
1640181300000|2021-12-22 13:55:00|219.52|217.12|218.92|216.52|219.52|217.12|218.82|216.42|0
1640181600000|2021-12-22 14:00:00|218.82|216.42|218.62|216.22|219.62|217.22|218.62|216.22|0
1640181900000|2021-12-22 14:05:00|218.52|216.12|216.13|213.73|218.52|216.12|216.13|213.73|0
1640182200000|2021-12-22 14:10:00|216.03|213.63|216.82|214.42|217.02|214.62|215.73|213.33|0
1640182500000|2021-12-22 14:15:00|216.72|214.32|216.72|214.32|217.22|214.82|216.52|214.12|0
1640182800000|2021-12-22 14:20:00|216.82|214.42|217.21|214.81|217.61|215.21|216.82|214.42|0
1640183100000|2021-12-22 14:25:00|217.11|214.71|216.02|213.62|217.11|214.71|215.82|213.42|0
1640183400000|2021-12-22 14:30:00|216.12|213.72|215.72|213.32|216.51|214.11|214.83|212.43|0
1640183700000|2021-12-22 14:35:00|215.82|213.42|213.65|211.25|215.82|213.42|213.26|210.86|0
1640184000000|2021-12-22 14:40:00|213.55|211.15|212.57|210.17|215.52|213.12|212.57|210.17|0
1640184300000|2021-12-22 14:45:00|212.47|210.07|213.84|211.44|213.84|211.44|211.88|209.48|0
1640184600000|2021-12-22 14:50:00|213.45|211.05|212.37|209.97|214.72|212.32|212.27|209.87|0
1640184900000|2021-12-22 14:55:00|212.27|209.87|213.49|211.09|214.43|212.03|211.68|209.28|0
1640185200000|2021-12-22 15:00:00|213.3|210.9|213.44|211.04|213.54|211.14|211.29|208.89|0
1640185500000|2021-12-22 15:05:00|213.24|210.84|214.03|211.63|214.72|212.32|213.24|210.84|0
1640185800000|2021-12-22 15:10:00|213.93|211.53|212.45|210.05|213.93|211.53|211.97|209.57|0
1640186100000|2021-12-22 15:15:00|212.36|209.96|210.21|207.81|213.04|210.64|209.54|207.14|0
1640186400000|2021-12-22 15:20:00|210.12|207.72|209.92|207.52|211.18|208.78|209.92|207.52|0
1640186700000|2021-12-22 15:25:00|210.11|207.71|210.79|208.39|210.79|208.39|209.05|206.65|0
1640187000000|2021-12-22 15:30:00|210.6|208.2|209.38|206.98|210.6|208.2|209.19|206.79|0
1640187300000|2021-12-22 15:35:00|209.24|206.84|206.64|204.24|210.25|207.85|205.87|203.47|0
1640187600000|2021-12-22 15:40:00|206.54|204.14|206.06|203.66|206.64|204.24|205.68|203.28|0
1640187900000|2021-12-22 15:45:00|206.16|203.76|204.92|202.52|206.16|203.76|204.87|202.47|0
1640188200000|2021-12-22 15:50:00|204.82|202.42|203.4|201|204.92|202.52|202.83|200.43|0
1640188500000|2021-12-22 15:55:00|203.49|201.09|203.01|200.61|203.87|201.47|202.45|200.05|0
1640188800000|2021-12-22 16:00:00|202.92|200.52|203.2|200.8|203.49|201.09|202.73|200.33|0
1640189100000|2021-12-22 16:05:00|203.06|200.66|203.39|200.99|204.34|201.94|203.01|200.61|0
1640189400000|2021-12-22 16:10:00|203.29|200.89|201.59|199.19|203.48|201.08|201.5|199.1|0
1640189700000|2021-12-22 16:15:00|201.78|199.38|202.25|199.85|202.58|200.18|201.69|199.29|0
1640190000000|2021-12-22 16:20:00|202.16|199.76|203.19|200.79|203.38|200.98|201.87|199.47|0
1640190300000|2021-12-22 16:25:00|203.29|200.89|201.4|199|203.95|201.55|194.56|192.16|0
1640190600000|2021-12-22 16:30:00|201.21|198.81|200.36|197.96|201.77|199.37|199.99|197.59|0
1640190900000|2021-12-22 16:35:00|200.46|198.06|200.73|198.33|201.21|198.81|200.13|197.73|0
1640191200000|2021-12-22 16:40:00|200.64|198.24|200.83|198.43|201.2|198.8|200.36|197.96|0
1640191500000|2021-12-22 16:45:00|200.92|198.52|201.58|199.18|202.33|199.93|200.83|198.43|0
1640191800000|2021-12-22 16:50:00|201.67|199.27|201.38|198.98|201.76|199.36|201.01|198.61|0
1640192100000|2021-12-22 16:55:00|201.29|198.89|200.54|198.14|201.67|199.27|200.44|198.04|0
1640192400000|2021-12-22 17:00:00|200.25|197.85|199.97|197.57|201.29|198.89|199.97|197.57|0
1640192700000|2021-12-22 17:05:00|200.06|197.66|199.69|197.29|200.34|197.94|199.5|197.1|0
1640193000000|2021-12-22 17:10:00|199.78|197.38|200.43|198.03|200.81|198.41|199.78|197.38|0
1640193300000|2021-12-22 17:15:00|200.34|197.94|201.04|198.64|201.56|199.16|200.34|197.94|0
1640193600000|2021-12-22 17:20:00|201.09|198.69|202.03|199.63|202.03|199.63|200.9|198.5|0
1640193900000|2021-12-22 17:25:00|201.93|199.53|200.33|197.93|201.93|199.53|200.33|197.93|0
1640194200000|2021-12-22 17:30:00|200.43|198.03|200.24|197.84|200.71|198.31|200.05|197.65|0
1640194500000|2021-12-22 17:35:00|200.33|197.93|201.17|198.77|201.6|199.2|200.24|197.84|0
1640194800000|2021-12-22 17:40:00|201.08|198.68|200.7|198.3|201.64|199.24|200.42|198.02|0
1640195100000|2021-12-22 17:45:00|200.79|198.39|200.7|198.3|201.08|198.68|200.51|198.11|0
1640195400000|2021-12-22 17:50:00|200.51|198.11|199.66|197.26|200.51|198.11|199.38|196.98|0
1640195700000|2021-12-22 17:55:00|199.76|197.36|199.29|196.89|199.76|197.36|199.01|196.61|0
1640196000000|2021-12-22 18:00:00|199.38|196.98|199.38|196.98|200.22|197.82|199.24|196.84|0
1640196300000|2021-12-22 18:05:00|199.28|196.88|199.47|197.07|199.94|197.54|199.19|196.79|0
1640196600000|2021-12-22 18:10:00|199.56|197.16|199.93|197.53|200.31|197.91|199.47|197.07|0
1640196900000|2021-12-22 18:15:00|200.03|197.63|200.21|197.81|200.49|198.09|199.74|197.34|0
1640197200000|2021-12-22 18:20:00|200.12|197.72|200.96|198.56|200.96|198.56|200.12|197.72|0
1640197500000|2021-12-22 18:25:00|200.68|198.28|201.24|198.84|201.43|199.03|200.63|198.23|0
1640197800000|2021-12-22 18:30:00|200.96|198.56|200.49|198.09|201.24|198.84|200.21|197.81|0
1640198100000|2021-12-22 18:35:00|200.58|198.18|202.84|200.44|203.03|200.63|200.58|198.18|0
1640198400000|2021-12-22 18:40:00|202.75|200.35|202.84|200.44|203.79|201.39|202.37|199.97|0
1640198700000|2021-12-22 18:45:00|202.74|200.34|202.55|200.15|203.08|200.68|201.8|199.4|0
1640199000000|2021-12-22 18:50:00|202.46|200.06|201.98|199.58|202.69|200.29|201.89|199.49|0
1640199300000|2021-12-22 18:55:00|202.08|199.68|202.83|200.43|202.93|200.53|201.79|199.39|0
1640199600000|2021-12-22 19:00:00|202.74|200.34|203.21|200.81|204.16|201.76|202.74|200.34|0
1640199900000|2021-12-22 19:05:00|203.11|200.71|203.77|201.37|204.16|201.76|202.92|200.52|0
1640200200000|2021-12-22 19:10:00|203.68|201.28|203.06|200.66|204.15|201.75|202.92|200.52|0
1640200500000|2021-12-22 19:15:00|203.01|200.61|203.1|200.7|203.3|200.9|202.54|200.14|0
1640200800000|2021-12-22 19:20:00|203.2|200.8|202.82|200.42|203.29|200.89|202.25|199.85|0
1640201100000|2021-12-22 19:25:00|202.72|200.32|204.62|202.22|205.1|202.7|202.53|200.13|0
1640201400000|2021-12-22 19:30:00|204.43|202.03|203.38|200.98|204.43|202.03|202.72|200.32|0
1640201700000|2021-12-22 19:35:00|203.48|201.08|202.34|199.94|203.76|201.36|202.24|199.84|0
1640202000000|2021-12-22 19:40:00|202.43|200.03|202.71|200.31|202.81|200.41|201.96|199.56|0
1640202300000|2021-12-22 19:45:00|202.81|200.41|202.14|199.74|202.81|200.41|202.05|199.65|0
1640202600000|2021-12-22 19:50:00|202.24|199.84|201.48|199.08|202.33|199.93|201.48|199.08|0
1640202900000|2021-12-22 19:55:00|201.38|198.98|201.19|198.79|201.67|199.27|201.01|198.61|0
1640203200000|2021-12-22 20:00:00|201.1|198.7|201.19|198.79|201.48|199.08|200.72|198.32|0
1640203500000|2021-12-22 20:05:00|201.1|198.7|200.62|198.22|201.47|199.07|200.34|197.94|0
1640203800000|2021-12-22 20:10:00|200.91|198.51|199.87|197.47|200.91|198.51|199.78|197.38|0
1640204100000|2021-12-22 20:15:00|199.92|197.52|199.76|197.36|200.62|198.22|199.39|196.99|0
1640204400000|2021-12-22 20:20:00|199.95|197.55|199.48|197.08|200.61|198.21|199.38|196.98|0
1640204700000|2021-12-22 20:25:00|199.29|196.89|199.19|196.79|199.48|197.08|198.63|196.23|0
1640205000000|2021-12-22 20:30:00|199.1|196.7|199.29|196.89|199.76|197.36|198.73|196.33|0
1640205300000|2021-12-22 20:35:00|199.38|196.98|198.16|195.76|199.47|197.07|198.07|195.67|0
1640205600000|2021-12-22 20:40:00|198.07|195.67|197.97|195.57|198.72|196.32|197.78|195.38|0
1640205900000|2021-12-22 20:45:00|198.06|195.66|197.78|195.38|198.62|196.22|197.13|194.73|0
1640206200000|2021-12-22 20:50:00|197.13|194.73|195.09|192.69|197.22|194.82|194.81|192.41|0
1640206500000|2021-12-22 20:55:00|194.99|192.59|195.08|192.68|195.18|192.78|194.35|191.95|0
1640206800000|2021-12-22 21:00:00|195.18|192.78|194.69|192.29|197.15|194.75|194.08|191.68|0
1640207100000|2021-12-22 21:05:00|194.6|192.2|194.05|191.65|194.69|192.29|193.86|191.46|0
1640207400000|2021-12-22 21:10:00|193.95|191.55|193.58|191.18|193.95|191.55|193.4|191|0
1640207700000|2021-12-22 21:15:00|193.88|191.08|193.78|190.98|193.88|191.08|193.69|190.89|0
1640208000000|2021-12-22 21:20:00|193.87|191.07|193.69|190.89|193.87|191.07|193.6|190.8|0
1640208300000|2021-12-22 21:25:00|193.6|190.8|193.78|190.98|193.78|190.98|193.59|190.79|0
1640208600000|2021-12-22 21:30:00|193.87|191.07|193.77|190.97|193.87|191.07|193.77|190.97|0
1640208900000|2021-12-22 21:35:00|193.87|191.07|193.68|190.88|193.87|191.07|193.68|190.88|0
1640209200000|2021-12-22 21:40:00|193.77|190.97|193.77|190.97|193.86|191.06|193.77|190.97|0
1640209500000|2021-12-22 21:45:00|193.72|190.92|193.58|190.78|193.86|191.06|193.4|190.6|0
1640209800000|2021-12-22 21:50:00|193.67|190.87|193.67|190.87|193.77|190.97|193.4|190.6|0
1640210100000|2021-12-22 21:55:00|193.58|190.78|193.72|190.92|193.81|191.01|193.4|190.6|0
1640210400000|2021-12-22 22:00:00|193.73|190.93|193.82|191.02|193.85|191.05|193.69|190.89|0
1640210700000|2021-12-22 22:05:00|193.81|191.01|193.79|190.99|193.81|191.01|193.76|190.96|0
1640211000000|2021-12-22 22:10:00|193.77|190.97|193.75|190.95|193.77|190.97|193.73|190.93|0
1640211300000|2021-12-22 22:15:00|193.74|190.94|193.76|190.96|193.76|190.96|193.74|190.94|0
1640211600000|2021-12-22 22:20:00|193.74|190.94|193.72|190.92|193.76|190.96|193.69|190.89|0
1640211900000|2021-12-22 22:25:00|193.76|190.96|193.67|190.87|193.81|191.01|193.67|190.87|0
1640212200000|2021-12-22 22:30:00|193.68|190.88|193.65|190.85|193.68|190.88|193.63|190.83|0
1640212500000|2021-12-22 22:35:00|193.68|190.88|193.68|190.88|193.75|190.95|193.68|190.88|0
1640212800000|2021-12-22 22:40:00|193.72|190.92|193.76|190.96|193.79|190.99|193.69|190.89|0
1640213100000|2021-12-22 22:45:00|193.75|190.95|193.71|190.91|193.75|190.95|193.71|190.91|0
1640213400000|2021-12-22 22:50:00|193.75|190.95|193.79|190.99|193.85|191.05|193.75|190.95|0
1640213700000|2021-12-22 22:55:00|193.67|190.87|193.94|191.14|193.94|191.14|193.67|190.87|0
1640214000000|2021-12-22 23:00:00|193.78|190.98|192.81|190.01|193.78|190.98|192.54|189.74|0
1640214300000|2021-12-22 23:05:00|192.9|190.1|192.63|189.83|192.99|190.19|192.35|189.55|0
1640214600000|2021-12-22 23:10:00|192.53|189.73|193.36|190.56|193.54|190.74|192.53|189.73|0
1640214900000|2021-12-22 23:15:00|193.26|190.46|192.9|190.1|193.26|190.46|192.8|190|0
1640215200000|2021-12-22 23:20:00|192.8|190|193.17|190.37|193.26|190.46|192.71|189.91|0
1640215500000|2021-12-22 23:25:00|193.08|190.28|193.35|190.55|193.53|190.73|192.98|190.18|0
1640215800000|2021-12-22 23:30:00|193.3|190.5|192.7|189.9|193.44|190.64|192.7|189.9|0
1640216100000|2021-12-22 23:35:00|192.8|190|192.7|189.9|193.03|190.23|192.61|189.81|0
1640216400000|2021-12-22 23:40:00|192.79|189.99|192.88|190.08|193.34|190.54|192.52|189.72|0
1640216700000|2021-12-22 23:45:00|192.7|189.9|193.52|190.72|193.61|190.81|192.52|189.72|0
1640217000000|2021-12-22 23:50:00|193.43|190.63|193.15|190.35|193.43|190.63|193.06|190.26|0
1640217300000|2021-12-22 23:55:00|193.24|190.44|193.06|190.26|193.33|190.53|192.87|190.07|0
1640217600000|2021-12-23 00:00:00|193.24|190.44|193.51|190.71|193.61|190.81|192.96|190.16|0
1640217900000|2021-12-23 00:05:00|193.38|190.58|193.88|191.08|193.88|191.08|193.38|190.58|0
1640218200000|2021-12-23 00:10:00|194.15|191.35|194.33|191.53|194.34|191.54|193.56|190.76|0
1640218500000|2021-12-23 00:15:00|194.24|191.44|194.06|191.26|194.43|191.63|193.96|191.16|0
1640218800000|2021-12-23 00:20:00|194.1|191.3|194.24|191.44|194.42|191.62|193.87|191.07|0
1640219100000|2021-12-23 00:25:00|194.28|191.48|193.87|191.07|194.33|191.53|193.87|191.07|0
1640219400000|2021-12-23 00:30:00|193.91|191.11|193.77|190.97|193.96|191.16|193.41|190.61|0
1640219700000|2021-12-23 00:35:00|193.68|190.88|193.4|190.6|193.68|190.88|193.31|190.51|0
1640220000000|2021-12-23 00:40:00|193.45|190.65|193.68|190.88|193.86|191.06|193.45|190.65|0
1640220300000|2021-12-23 00:45:00|193.77|190.97|193.21|190.41|193.77|190.97|193.03|190.23|0
1640220600000|2021-12-23 00:50:00|193.31|190.51|193.44|190.64|193.49|190.69|193.21|190.41|0
1640220900000|2021-12-23 00:55:00|193.4|190.6|193.76|190.96|193.94|191.14|193.39|190.59|0
1640221200000|2021-12-23 01:00:00|193.81|191.01|194.31|191.51|194.68|191.88|193.67|190.87|0
1640221500000|2021-12-23 01:05:00|194.22|191.42|193.99|191.19|194.4|191.6|193.94|191.14|0
1640221800000|2021-12-23 01:10:00|193.94|191.14|194.12|191.32|194.21|191.41|193.94|191.14|0
1640222100000|2021-12-23 01:15:00|194.17|191.37|194.21|191.41|194.3|191.5|194.12|191.32|0
1640222400000|2021-12-23 01:20:00|194.12|191.32|194.11|191.31|194.26|191.46|194.02|191.22|0
1640222700000|2021-12-23 01:25:00|194.21|191.41|193.65|190.85|194.21|191.41|193.56|190.76|0
1640223000000|2021-12-23 01:30:00|193.56|190.76|194.38|191.58|194.38|191.58|193.56|190.76|0
1640223300000|2021-12-23 01:35:00|194.29|191.49|194.06|191.26|194.38|191.58|193.92|191.12|0
1640223600000|2021-12-23 01:40:00|194.11|191.31|194.01|191.21|194.29|191.49|193.92|191.12|0
1640223900000|2021-12-23 01:45:00|193.97|191.17|194.19|191.39|194.47|191.67|193.97|191.17|0
1640224200000|2021-12-23 01:50:00|194.15|191.35|194.1|191.3|194.15|191.35|193.92|191.12|0
1640224500000|2021-12-23 01:55:00|194.01|191.21|194.37|191.57|194.37|191.57|194.01|191.21|0
1640224800000|2021-12-23 02:00:00|194.28|191.48|194.09|191.29|194.37|191.57|193.82|191.02|0
1640225100000|2021-12-23 02:05:00|194.14|191.34|193.54|190.74|194.28|191.48|193.54|190.74|0
1640225400000|2021-12-23 02:10:00|193.63|190.83|193.35|190.55|193.63|190.83|192.99|190.19|0
1640225700000|2021-12-23 02:15:00|193.31|190.51|193.44|190.64|193.53|190.73|193.26|190.46|0
1640226000000|2021-12-23 02:20:00|193.53|190.73|193.62|190.82|193.81|191.01|193.44|190.64|0
1640226300000|2021-12-23 02:25:00|193.67|190.87|193.25|190.45|193.67|190.87|193.25|190.45|0
1640226600000|2021-12-23 02:30:00|193.35|190.55|193.34|190.54|193.44|190.64|192.98|190.18|0
1640226900000|2021-12-23 02:35:00|193.25|190.45|193.07|190.27|193.34|190.54|192.97|190.17|0
1640227200000|2021-12-23 02:40:00|193.11|190.31|193.34|190.54|193.43|190.63|192.97|190.17|0
1640227500000|2021-12-23 02:45:00|193.25|190.45|193.15|190.35|193.34|190.54|193.15|190.35|0
1640227800000|2021-12-23 02:50:00|193.24|190.44|193.15|190.35|193.33|190.53|193.15|190.35|0
1640228100000|2021-12-23 02:55:00|193.11|190.31|193.06|190.26|193.24|190.44|192.96|190.16|0
1640228400000|2021-12-23 03:00:00|193.15|190.35|193.28|190.48|193.28|190.48|192.96|190.16|0
1640228700000|2021-12-23 03:05:00|193.24|190.44|193.23|190.43|193.28|190.48|193.14|190.34|0
1640229000000|2021-12-23 03:10:00|193.33|190.53|193.14|190.34|193.33|190.53|193.1|190.3|0
1640229300000|2021-12-23 03:15:00|193.19|190.39|193.78|190.98|193.78|190.98|193.14|190.34|0
1640229600000|2021-12-23 03:20:00|193.69|190.89|193.5|190.7|193.78|190.98|193.5|190.7|0
1640229900000|2021-12-23 03:25:00|193.55|190.75|193.59|190.79|193.59|190.79|193.46|190.66|0
1640230200000|2021-12-23 03:30:00|193.55|190.75|193.86|191.06|193.86|191.06|193.5|190.7|0
1640230500000|2021-12-23 03:35:00|193.95|191.15|193.63|190.83|193.95|191.15|193.49|190.69|0
1640230800000|2021-12-23 03:40:00|193.58|190.78|193.26|190.46|193.63|190.83|193.22|190.42|0
1640231100000|2021-12-23 03:45:00|193.31|190.51|193.4|190.6|193.49|190.69|193.21|190.41|0
1640231400000|2021-12-23 03:50:00|193.35|190.55|193.39|190.59|193.49|190.69|193.3|190.5|0
1640231700000|2021-12-23 03:55:00|193.35|190.55|193.44|190.64|193.48|190.68|193.35|190.55|0
1640232000000|2021-12-23 04:00:00|193.48|190.68|193.39|190.59|193.48|190.68|193.35|190.55|0
1640232300000|2021-12-23 04:05:00|193.48|190.68|193.57|190.77|193.57|190.77|193.39|190.59|0
1640232600000|2021-12-23 04:10:00|193.48|190.68|193.38|190.58|193.48|190.68|193.29|190.49|0
1640232900000|2021-12-23 04:15:00|193.47|190.67|193.47|190.67|193.56|190.76|193.38|190.58|0
1640233200000|2021-12-23 04:20:00|193.38|190.58|193.47|190.67|193.47|190.67|193.29|190.49|0
1640233500000|2021-12-23 04:25:00|193.38|190.58|193.38|190.58|193.47|190.67|193.38|190.58|0
1640233800000|2021-12-23 04:30:00|193.42|190.62|193.28|190.48|193.47|190.67|193.28|190.48|0
1640234100000|2021-12-23 04:35:00|193.33|190.53|193.46|190.66|193.46|190.66|193.28|190.48|0
1640234400000|2021-12-23 04:40:00|193.37|190.57|193.37|190.57|193.46|190.66|193.37|190.57|0
1640234700000|2021-12-23 04:45:00|193.46|190.66|193.55|190.75|193.64|190.84|193.46|190.66|0
1640235000000|2021-12-23 04:50:00|193.6|190.8|193.64|190.84|193.64|190.84|193.55|190.75|0
1640235300000|2021-12-23 04:55:00|193.68|190.88|193.64|190.84|193.82|191.02|193.64|190.84|0
1640235600000|2021-12-23 05:00:00|193.54|190.74|193.36|190.56|193.59|190.79|193.36|190.56|0
1640235900000|2021-12-23 05:05:00|193.45|190.65|193.45|190.65|193.54|190.74|193.36|190.56|0
1640236200000|2021-12-23 05:10:00|193.35|190.55|193.63|190.83|193.63|190.83|193.35|190.55|0
1640236500000|2021-12-23 05:15:00|193.58|190.78|193.44|190.64|193.63|190.83|193.44|190.64|0
1640236800000|2021-12-23 05:20:00|193.4|190.6|193.07|190.27|193.44|190.64|193.07|190.27|0
1640237100000|2021-12-23 05:25:00|193.16|190.36|193.44|190.64|193.44|190.64|193.16|190.36|0
1640237400000|2021-12-23 05:30:00|193.34|190.54|193.16|190.36|193.34|190.54|192.98|190.18|0
1640237700000|2021-12-23 05:35:00|193.07|190.27|193.06|190.26|193.16|190.36|193.06|190.26|0
1640238000000|2021-12-23 05:40:00|193.02|190.22|192.88|190.08|193.06|190.26|192.88|190.08|0
1640238300000|2021-12-23 05:45:00|192.93|190.13|192.88|190.08|193.06|190.26|192.88|190.08|0
1640238600000|2021-12-23 05:50:00|192.92|190.12|193.33|190.53|193.33|190.53|192.92|190.12|0
1640238900000|2021-12-23 05:55:00|193.15|190.35|193.24|190.44|193.42|190.62|192.87|190.07|0
1640239200000|2021-12-23 06:00:00|193.15|190.35|192.23|189.43|193.15|190.35|192.14|189.34|0
1640239500000|2021-12-23 06:05:00|192.32|189.52|192.87|190.07|192.87|190.07|192.32|189.52|0
1640239800000|2021-12-23 06:10:00|192.96|190.16|193.41|190.61|193.5|190.7|192.96|190.16|0
1640240100000|2021-12-23 06:15:00|193.5|190.7|193.69|190.89|193.69|190.89|193.14|190.34|0
1640240400000|2021-12-23 06:20:00|193.78|190.98|193.59|190.79|193.78|190.98|193.32|190.52|0
1640240700000|2021-12-23 06:25:00|193.68|190.88|193.4|190.6|193.77|190.97|193.22|190.42|0
1640241000000|2021-12-23 06:30:00|193.31|190.51|193.31|190.51|193.5|190.7|193.27|190.47|0
1640241300000|2021-12-23 06:35:00|193.22|190.42|193.58|190.78|193.68|190.88|193.22|190.42|0
1640241600000|2021-12-23 06:40:00|193.67|190.87|193.49|190.69|193.67|190.87|193.4|190.6|0
1640241900000|2021-12-23 06:45:00|193.54|190.74|193.49|190.69|193.58|190.78|193.3|190.5|0
1640242200000|2021-12-23 06:50:00|193.44|190.64|193.58|190.78|193.58|190.78|193.3|190.5|0
1640242500000|2021-12-23 06:55:00|193.53|190.73|193.02|190.22|193.53|190.73|192.93|190.13|0
1640242800000|2021-12-23 07:00:00|192.93|190.13|193.25|190.45|193.3|190.5|192.84|190.04|0
1640243100000|2021-12-23 07:05:00|193.3|190.5|193.02|190.22|193.3|190.5|192.93|190.13|0
1640243400000|2021-12-23 07:10:00|192.97|190.17|193.01|190.21|193.2|190.4|192.92|190.12|0
1640243700000|2021-12-23 07:15:00|193.11|190.31|193.1|190.3|193.47|190.67|193.01|190.21|0
1640244000000|2021-12-23 07:20:00|193.15|190.35|193.38|190.58|193.47|190.67|193.1|190.3|0
1640244300000|2021-12-23 07:25:00|193.28|190.48|193.28|190.48|193.47|190.67|193.1|190.3|0
1640244600000|2021-12-23 07:30:00|193.37|190.57|193.46|190.66|193.65|190.85|193.28|190.48|0
1640244900000|2021-12-23 07:35:00|193.42|190.62|192.73|189.93|193.46|190.66|192.54|189.74|0
1640245200000|2021-12-23 07:40:00|192.68|189.88|192.68|189.88|192.91|190.11|192.54|189.74|0
1640245500000|2021-12-23 07:45:00|192.63|189.83|192.91|190.11|193|190.2|192.63|189.83|0
1640245800000|2021-12-23 07:50:00|193|190.2|192.99|190.19|193.09|190.29|192.81|190.01|0
1640246100000|2021-12-23 07:55:00|192.81|190.01|192.9|190.1|193.09|190.29|192.53|189.73|0
1640246400000|2021-12-23 08:00:00|192.86|190.06|192.99|190.19|193.17|190.37|192.53|189.73|0
1640246700000|2021-12-23 08:05:00|192.79|190.39|192.88|190.48|193.2|190.8|192.7|190.3|0
1640247000000|2021-12-23 08:10:00|192.79|190.39|193.43|191.03|193.52|191.12|192.69|190.29|0
1640247300000|2021-12-23 08:15:00|193.38|190.98|193.97|191.57|194.07|191.67|193.06|190.66|0
1640247600000|2021-12-23 08:20:00|194.07|191.67|193.15|190.75|194.16|191.76|193.15|190.75|0
1640247900000|2021-12-23 08:25:00|193.19|190.79|192.96|190.56|193.42|191.02|192.87|190.47|0
1640248200000|2021-12-23 08:30:00|193.05|190.65|192.77|190.37|193.33|190.93|192.77|190.37|0
1640248500000|2021-12-23 08:35:00|192.86|190.46|194.33|191.93|194.89|192.49|192.77|190.37|0
1640248800000|2021-12-23 08:40:00|194.29|191.89|194.01|191.61|194.42|192.02|193.69|191.29|0
1640249100000|2021-12-23 08:45:00|194.15|191.75|193.41|191.01|194.29|191.89|193.32|190.92|0
1640249400000|2021-12-23 08:50:00|193.5|191.1|191.62|189.22|193.59|191.19|191.3|188.9|0
1640249700000|2021-12-23 08:55:00|191.58|189.18|191.48|189.08|191.67|189.27|191.03|188.63|0
1640250000000|2021-12-23 09:00:00|191.66|189.26|191.66|189.26|192.21|189.81|191.48|189.08|0
1640250300000|2021-12-23 09:05:00|191.57|189.17|190.93|188.53|191.57|189.17|190.66|188.26|0
1640250600000|2021-12-23 09:10:00|190.98|188.58|191.2|188.8|191.2|188.8|190.66|188.26|0
1640250900000|2021-12-23 09:15:00|191.25|188.85|191.56|189.16|191.75|189.35|191.2|188.8|0
1640251200000|2021-12-23 09:20:00|191.47|189.07|192.11|189.71|192.25|189.85|191.47|189.07|0
1640251500000|2021-12-23 09:25:00|192.02|189.62|192.29|189.89|192.29|189.89|191.92|189.52|0
1640251800000|2021-12-23 09:30:00|192.38|189.98|192.19|189.79|192.56|190.16|191.92|189.52|0
1640252100000|2021-12-23 09:35:00|192.24|189.84|191.83|189.43|192.24|189.84|191.83|189.43|0
1640252400000|2021-12-23 09:40:00|191.73|189.33|191.64|189.24|191.92|189.52|191.46|189.06|0
1640252700000|2021-12-23 09:45:00|191.55|189.15|191.82|189.42|192.19|189.79|191.55|189.15|0
1640253000000|2021-12-23 09:50:00|191.87|189.47|192.14|189.74|192.18|189.78|191.73|189.33|0
1640253300000|2021-12-23 09:55:00|192.09|189.69|191.91|189.51|192.09|189.69|191.72|189.32|0
1640253600000|2021-12-23 10:00:00|191.86|189.46|191.9|189.5|192.27|189.87|191.81|189.41|0
1640253900000|2021-12-23 10:05:00|191.81|189.41|191.9|189.5|192.08|189.68|191.72|189.32|0
1640254200000|2021-12-23 10:10:00|191.81|189.41|191.72|189.32|191.81|189.41|191.63|189.23|0
1640254500000|2021-12-23 10:15:00|191.63|189.23|191.62|189.22|191.72|189.32|191.62|189.22|0
1640254800000|2021-12-23 10:20:00|191.58|189.18|191.07|188.67|191.58|189.18|190.8|188.4|0
1640255100000|2021-12-23 10:25:00|191.16|188.76|191.21|188.81|191.35|188.95|191.07|188.67|0
1640255400000|2021-12-23 10:30:00|191.25|188.85|191.3|188.9|191.34|188.94|191.16|188.76|0
1640255700000|2021-12-23 10:35:00|191.34|188.94|190.61|188.21|191.34|188.94|190.61|188.21|0
1640256000000|2021-12-23 10:40:00|190.34|187.94|190.52|188.12|190.61|188.21|190.34|187.94|0
1640256300000|2021-12-23 10:45:00|190.61|188.21|190.7|188.3|190.88|188.48|190.61|188.21|0
1640256600000|2021-12-23 10:50:00|190.61|188.21|190.06|187.66|190.61|188.21|189.7|187.3|0
1640256900000|2021-12-23 10:55:00|190.02|187.62|190.06|187.66|190.06|187.66|189.79|187.39|0
1640257200000|2021-12-23 11:00:00|189.97|187.57|190.14|187.74|190.24|187.84|189.88|187.48|0
1640257500000|2021-12-23 11:05:00|190.24|187.84|189.69|187.29|190.24|187.84|189.6|187.2|0
1640257800000|2021-12-23 11:10:00|189.6|187.2|189.96|187.56|189.96|187.56|189.33|186.93|0
1640258100000|2021-12-23 11:15:00|190.05|187.65|190.05|187.65|190.32|187.92|189.78|187.38|0
1640258400000|2021-12-23 11:20:00|189.96|187.56|189.86|187.46|189.96|187.56|189.68|187.28|0
1640258700000|2021-12-23 11:25:00|189.95|187.55|189.32|186.92|190.04|187.64|189.32|186.92|0
1640259000000|2021-12-23 11:30:00|189.41|187.01|189.77|187.37|189.77|187.37|189.41|187.01|0
1640259300000|2021-12-23 11:35:00|189.86|187.46|189.76|187.36|190.04|187.64|189.72|187.32|0
1640259600000|2021-12-23 11:40:00|189.67|187.27|189.76|187.36|189.76|187.36|189.4|187|0
1640259900000|2021-12-23 11:45:00|189.67|187.27|189.85|187.45|190.03|187.63|189.67|187.27|0
1640260200000|2021-12-23 11:50:00|189.9|187.5|189.85|187.45|189.94|187.54|189.58|187.18|0
1640260500000|2021-12-23 11:55:00|189.67|187.27|189.39|186.99|189.67|187.27|189.3|186.9|0
1640260800000|2021-12-23 12:00:00|189.3|186.9|188.58|186.18|189.3|186.9|188.49|186.09|0
1640261100000|2021-12-23 12:05:00|188.49|186.09|188.94|186.54|188.94|186.54|188.49|186.09|0
1640261400000|2021-12-23 12:10:00|188.85|186.45|188.48|186.08|188.94|186.54|188.48|186.08|0
1640261700000|2021-12-23 12:15:00|188.57|186.17|188.93|186.53|189.02|186.62|188.3|185.9|0
1640262000000|2021-12-23 12:20:00|189.02|186.62|189.11|186.71|189.2|186.8|188.66|186.26|0
1640262300000|2021-12-23 12:25:00|189.16|186.76|189.56|187.16|189.83|187.43|189.11|186.71|0
1640262600000|2021-12-23 12:30:00|189.65|187.25|189.55|187.15|189.83|187.43|189.46|187.06|0
1640262900000|2021-12-23 12:35:00|189.6|187.2|191.52|189.12|191.52|189.12|189.46|187.06|0
1640263200000|2021-12-23 12:40:00|187.86|185.46|187.13|184.73|187.86|185.46|187.13|184.73|0
1640263500000|2021-12-23 12:45:00|187.04|184.64|187.04|184.64|187.22|184.82|187.04|184.64|0
1640263800000|2021-12-23 12:50:00|187.13|184.73|187.04|184.64|187.18|184.78|187.04|184.64|0
1640264100000|2021-12-23 12:55:00|186.95|184.55|186.99|184.59|187.22|184.82|186.95|184.55|0
1640264400000|2021-12-23 13:00:00|187.04|184.64|187.39|184.99|187.39|184.99|186.32|183.92|0
1640264700000|2021-12-23 13:05:00|187.48|185.08|187.57|185.17|187.66|185.26|187.21|184.81|0
1640265000000|2021-12-23 13:10:00|187.66|185.26|187.48|185.08|187.84|185.44|187.48|185.08|0
1640265300000|2021-12-23 13:15:00|187.57|185.17|187.93|185.53|187.93|185.53|187.57|185.17|0
1640265600000|2021-12-23 13:20:00|188.02|185.62|188.47|186.07|188.47|186.07|188.02|185.62|0
1640265900000|2021-12-23 13:25:00|188.56|186.16|188.19|185.79|188.92|186.52|188.19|185.79|0
1640266200000|2021-12-23 13:30:00|188.15|185.75|188.28|185.88|188.87|186.47|187.83|185.43|0
1640266500000|2021-12-23 13:35:00|188.19|185.79|188.82|186.42|188.91|186.51|187.83|185.43|0
1640266800000|2021-12-23 13:40:00|188.91|186.51|189.82|187.42|190.46|188.06|188.73|186.33|0
1640267100000|2021-12-23 13:45:00|189.91|187.51|188.68|186.28|189.91|187.51|188.55|186.15|0
1640267400000|2021-12-23 13:50:00|188.64|186.24|188.81|186.41|188.91|186.51|188.54|186.14|0
1640267700000|2021-12-23 13:55:00|188.91|186.51|188.54|186.14|189|186.6|188.36|185.96|0
1640268000000|2021-12-23 14:00:00|188.45|186.05|187.54|185.14|188.45|186.05|187.36|184.96|0
1640268300000|2021-12-23 14:05:00|187.81|185.41|187.63|185.23|187.99|185.59|187.45|185.05|0
1640268600000|2021-12-23 14:10:00|187.54|185.14|188.26|185.86|188.35|185.95|187.36|184.96|0
1640268900000|2021-12-23 14:15:00|188.35|185.95|188.53|186.13|188.71|186.31|187.99|185.59|0
1640269200000|2021-12-23 14:20:00|188.62|186.22|188.26|185.86|188.8|186.4|188.08|185.68|0
1640269500000|2021-12-23 14:25:00|188.17|185.77|188.8|186.4|188.8|186.4|188.07|185.67|0
1640269800000|2021-12-23 14:30:00|188.52|186.12|185.37|182.97|189.07|186.67|185.19|182.79|0
1640270100000|2021-12-23 14:35:00|185.28|182.88|182.53|180.13|185.37|182.97|181.82|179.42|0
1640270400000|2021-12-23 14:40:00|182.62|180.22|183.32|180.92|184.66|182.26|182.53|180.13|0
1640270700000|2021-12-23 14:45:00|183.06|180.66|183.5|181.1|184.39|181.99|182.7|180.3|0
1640271000000|2021-12-23 14:50:00|185.91|183.51|185.68|183.28|185.91|183.51|184.44|182.04|0
1640271300000|2021-12-23 14:55:00|185.6|183.2|184.97|182.57|186.76|184.36|184.66|182.26|0
1640271600000|2021-12-23 15:00:00|185.15|182.75|185.41|183.01|185.59|183.19|184.17|181.77|0
1640271900000|2021-12-23 15:05:00|185.5|183.1|185.14|182.74|185.77|183.37|184.79|182.39|0
1640272200000|2021-12-23 15:10:00|185.05|182.65|183.24|180.84|185.14|182.74|182.84|180.44|0
1640272500000|2021-12-23 15:15:00|183.11|180.71|183.63|181.23|184.17|181.77|183.02|180.62|0
1640272800000|2021-12-23 15:20:00|183.54|181.14|182.93|180.53|183.9|181.5|182.84|180.44|0
1640273100000|2021-12-23 15:25:00|183.01|180.61|183.45|181.05|184.07|181.67|182.93|180.53|0
1640273400000|2021-12-23 15:30:00|183.36|180.96|184.07|181.67|184.6|182.2|182.57|180.17|0
1640273700000|2021-12-23 15:35:00|184.16|181.76|183.98|181.58|184.42|182.02|183.54|181.14|0
1640274000000|2021-12-23 15:40:00|184.06|181.66|183.62|181.22|184.15|181.75|183.36|180.96|0
1640274300000|2021-12-23 15:45:00|183.71|181.31|182.91|180.51|183.8|181.4|182.82|180.42|0
1640274600000|2021-12-23 15:50:00|182.74|180.34|181.35|178.95|183.26|180.86|181.08|178.68|0
1640274900000|2021-12-23 15:55:00|181.26|178.86|180.64|178.24|181.43|179.03|180.55|178.15|0
1640275200000|2021-12-23 16:00:00|180.55|178.15|180.64|178.24|181.17|178.77|180.2|177.8|0
1640275500000|2021-12-23 16:05:00|180.55|178.15|179.94|177.54|180.73|178.33|179.68|177.28|0
1640275800000|2021-12-23 16:10:00|179.85|177.45|180.02|177.62|180.02|177.62|179.33|176.93|0
1640276100000|2021-12-23 16:15:00|179.85|177.45|179.76|177.36|180.02|177.62|179.41|177.01|0
1640276400000|2021-12-23 16:20:00|179.85|177.45|180.28|177.88|180.72|178.32|179.85|177.45|0
1640276700000|2021-12-23 16:25:00|180.37|177.97|181.24|178.84|181.59|179.19|180.1|177.7|0
1640277000000|2021-12-23 16:30:00|181.15|178.75|180.54|178.14|181.15|178.75|180.45|178.05|0
1640277300000|2021-12-23 16:35:00|180.45|178.05|179.59|177.19|182.1|179.7|179.59|177.19|0
1640277600000|2021-12-23 16:40:00|179.68|177.28|179.76|177.36|179.94|177.54|179.59|177.19|0
1640277900000|2021-12-23 16:45:00|179.67|177.27|179.5|177.1|179.76|177.36|179.06|176.66|0
1640278200000|2021-12-23 16:50:00|179.41|177.01|179.41|177.01|179.67|177.27|179.06|176.66|0
1640278500000|2021-12-23 16:55:00|179.32|176.92|179.06|176.66|179.67|177.27|179.06|176.66|0
1640278800000|2021-12-23 17:00:00|179.14|176.74|179.49|177.09|179.53|177.13|179.14|176.74|0
1640279100000|2021-12-23 17:05:00|179.4|177|179.75|177.35|179.84|177.44|179.31|176.91|0
1640279400000|2021-12-23 17:10:00|179.66|177.26|179.83|177.43|179.83|177.43|179.48|177.08|0
1640279700000|2021-12-23 17:15:00|179.75|177.35|180.27|177.87|180.44|178.04|179.74|177.34|0
1640280000000|2021-12-23 17:20:00|180.18|177.78|180.35|177.95|180.44|178.04|180|177.6|0
1640280300000|2021-12-23 17:25:00|180.44|178.04|180.26|177.86|180.44|178.04|180.09|177.69|0
1640280600000|2021-12-23 17:30:00|180.35|177.95|180.17|177.77|180.35|177.95|179.82|177.42|0
1640280900000|2021-12-23 17:35:00|180.09|177.69|181.29|178.89|181.38|178.98|180.09|177.69|0
1640281200000|2021-12-23 17:40:00|181.21|178.81|181.03|178.63|181.21|178.81|180.85|178.45|0
1640281500000|2021-12-23 17:45:00|180.94|178.54|181.38|178.98|181.47|179.07|180.94|178.54|0
1640281800000|2021-12-23 17:50:00|181.29|178.89|181.29|178.89|181.55|179.15|181.11|178.71|0
1640282100000|2021-12-23 17:55:00|181.37|178.97|180.93|178.53|181.37|178.97|180.93|178.53|0
1640282400000|2021-12-23 18:00:00|181.02|178.62|181.37|178.97|181.37|178.97|180.76|178.36|0
1640282700000|2021-12-23 18:05:00|181.28|178.88|181.28|178.88|181.37|178.97|180.93|178.53|0
1640283000000|2021-12-23 18:10:00|181.19|178.79|181.89|179.49|182.16|179.76|181.19|178.79|0
1640283300000|2021-12-23 18:15:00|181.98|179.58|181.8|179.4|181.98|179.58|181.54|179.14|0
1640283600000|2021-12-23 18:20:00|181.71|179.31|181.53|179.13|181.8|179.4|181.53|179.13|0
1640283900000|2021-12-23 18:25:00|181.62|179.22|180.48|178.08|181.62|179.22|180.39|177.99|0
1640284200000|2021-12-23 18:30:00|180.57|178.17|180.83|178.43|180.92|178.52|180.39|177.99|0
1640284500000|2021-12-23 18:35:00|180.92|178.52|181|178.6|181|178.6|180.74|178.34|0
1640284800000|2021-12-23 18:40:00|181.09|178.69|180.91|178.51|181.18|178.78|180.82|178.42|0
1640285100000|2021-12-23 18:45:00|181|178.6|180.56|178.16|181|178.6|180.56|178.16|0
1640285400000|2021-12-23 18:50:00|180.47|178.07|180.21|177.81|180.47|178.07|180.21|177.81|0
1640285700000|2021-12-23 18:55:00|180.12|177.72|180.2|177.8|180.38|177.98|179.86|177.46|0
1640286000000|2021-12-23 19:00:00|180.12|177.72|179.68|177.28|180.12|177.72|179.42|177.02|0
1640286300000|2021-12-23 19:05:00|179.59|177.19|179.85|177.45|179.94|177.54|179.33|176.93|0
1640286600000|2021-12-23 19:10:00|179.76|177.36|179.94|177.54|180.02|177.62|179.76|177.36|0
1640286900000|2021-12-23 19:15:00|180.02|177.62|179.67|177.27|180.55|178.15|179.58|177.18|0
1640287200000|2021-12-23 19:20:00|179.76|177.36|179.11|176.71|179.76|177.36|179.06|176.66|0
1640287500000|2021-12-23 19:25:00|179.06|176.66|179.23|176.83|179.32|176.92|178.89|176.49|0
1640287800000|2021-12-23 19:30:00|179.32|176.92|179.32|176.92|179.75|177.35|179.14|176.74|0
1640288100000|2021-12-23 19:35:00|179.49|177.09|179.66|177.26|179.75|177.35|179.4|177|0
1640288400000|2021-12-23 19:40:00|179.71|177.31|179.22|176.82|179.71|177.31|179.22|176.82|0
1640288700000|2021-12-23 19:45:00|179.31|176.91|179.05|176.65|179.48|177.08|179.05|176.65|0
1640289000000|2021-12-23 19:50:00|179.13|176.73|178.52|176.12|179.13|176.73|178.52|176.12|0
1640289300000|2021-12-23 19:55:00|178.61|176.21|178.52|176.12|178.7|176.3|178.44|176.04|0
1640289600000|2021-12-23 20:00:00|178.61|176.21|180.17|177.77|180.17|177.77|178.44|176.04|0
1640289900000|2021-12-23 20:05:00|180.08|177.68|179.65|177.25|180.08|177.68|179.39|176.99|0
1640290200000|2021-12-23 20:10:00|179.56|177.16|178.95|176.55|179.73|177.33|178.95|176.55|0
1640290500000|2021-12-23 20:15:00|178.69|176.29|179.12|176.72|179.29|176.89|178.6|176.2|0
1640290800000|2021-12-23 20:20:00|179.03|176.63|179.64|177.24|179.64|177.24|178.94|176.54|0
1640291100000|2021-12-23 20:25:00|179.55|177.15|179.64|177.24|179.9|177.5|179.38|176.98|0
1640291400000|2021-12-23 20:30:00|179.72|177.32|180.85|178.45|181.03|178.63|179.64|177.24|0
1640291700000|2021-12-23 20:35:00|180.94|178.54|180.1|177.7|180.94|178.54|179.72|177.32|0
1640292000000|2021-12-23 20:40:00|180.02|177.62|179.15|176.75|180.28|177.88|179.06|176.66|0
1640292300000|2021-12-23 20:45:00|179.06|176.66|178.28|175.88|179.15|176.75|178.02|175.62|0
1640292600000|2021-12-23 20:50:00|178.02|175.62|178.53|176.13|178.62|176.22|177.5|175.1|0
1640292900000|2021-12-23 20:55:00|178.62|176.22|182.81|180.41|183.08|180.68|178.62|176.22|0
1640293200000|2021-12-23 21:00:00|183.08|180.68|182.54|180.14|183.08|180.68|181.84|179.44|0
1640293500000|2021-12-23 21:05:00|182.37|179.97|182.81|180.41|182.81|180.41|181.84|179.44|0
1640293800000|2021-12-23 21:10:00|182.72|180.32|182.71|180.31|183.07|180.67|182.63|180.23|0
1640294100000|2021-12-23 21:15:00|182.91|180.11|182.87|180.07|182.91|180.11|182.87|180.07|0
1640592300000|2021-12-27 08:05:00|182.46|180.06|181.89|179.49|182.51|180.11|181.1|178.7|0
1640592600000|2021-12-27 08:10:00|181.71|179.31|181.31|178.91|181.71|179.31|180.88|178.48|0
1640592900000|2021-12-27 08:15:00|181.4|179|181.31|178.91|181.49|179.09|180.7|178.3|0
1640593200000|2021-12-27 08:20:00|181.22|178.82|181.75|179.35|181.97|179.57|180.92|178.52|0
1640593500000|2021-12-27 08:25:00|181.71|179.31|182.14|179.74|182.27|179.87|181.57|179.17|0
1640593800000|2021-12-27 08:30:00|182.1|179.7|181.3|178.9|182.27|179.87|181.22|178.82|0
1640594100000|2021-12-27 08:35:00|181.26|178.86|180.86|178.46|181.3|178.9|180.69|178.29|0
1640594400000|2021-12-27 08:40:00|180.91|178.51|181.04|178.64|181.3|178.9|180.78|178.38|0
1640594700000|2021-12-27 08:45:00|181.12|178.72|181.12|178.72|181.65|179.25|181.12|178.72|0
1640595000000|2021-12-27 08:50:00|181.17|178.77|180.94|178.54|181.25|178.85|180.64|178.24|0
1640595300000|2021-12-27 08:55:00|180.99|178.59|180.85|178.45|181.03|178.63|180.07|177.67|0
1640595600000|2021-12-27 09:00:00|180.77|178.37|181.82|179.42|181.99|179.59|180.77|178.37|0
1640595900000|2021-12-27 09:05:00|181.86|179.46|180.41|178.01|181.9|179.5|180.41|178.01|0
1640596200000|2021-12-27 09:10:00|180.37|177.97|180.5|178.1|180.58|178.18|180.15|177.75|0
1640596500000|2021-12-27 09:15:00|180.41|178.01|181.11|178.71|181.19|178.79|180.41|178.01|0
1640596800000|2021-12-27 09:20:00|181.02|178.62|181.19|178.79|181.37|178.97|181.02|178.62|0
1640597100000|2021-12-27 09:25:00|181.24|178.84|181.06|178.66|181.36|178.96|181.01|178.61|0
1640597400000|2021-12-27 09:30:00|181.1|178.7|181.58|179.18|181.98|179.58|181.1|178.7|0
1640597700000|2021-12-27 09:35:00|181.62|179.22|180.92|178.52|181.62|179.22|180.83|178.43|0
1640598000000|2021-12-27 09:40:00|180.83|178.43|180.44|178.04|180.83|178.43|180.22|177.82|0
1640598300000|2021-12-27 09:45:00|180.48|178.08|180.16|177.96|180.53|178.13|179.85|177.65|0
1640598600000|2021-12-27 09:50:00|180.2|178|179.59|177.39|180.2|178|179.59|177.39|0
1640598900000|2021-12-27 09:55:00|179.68|177.48|179.55|177.35|179.89|177.69|179.24|177.04|0
1640599200000|2021-12-27 10:00:00|179.5|177.3|179.72|177.52|179.85|177.65|179.06|176.86|0
1640599500000|2021-12-27 10:05:00|179.76|177.56|180.11|177.91|180.19|177.99|179.67|177.47|0
1640599800000|2021-12-27 10:10:00|180.19|177.99|180.02|177.82|180.19|177.99|179.93|177.73|0
1640600100000|2021-12-27 10:15:00|179.93|177.73|179.32|177.12|179.93|177.73|179.23|177.03|0
1640600400000|2021-12-27 10:20:00|179.4|177.2|179.62|177.42|179.84|177.64|179.31|177.11|0
1640600700000|2021-12-27 10:25:00|179.66|177.46|179.57|177.37|179.75|177.55|179.4|177.2|0
1640601000000|2021-12-27 10:30:00|179.48|177.28|179.31|177.11|179.48|177.28|179.14|176.94|0
1640601300000|2021-12-27 10:35:00|179.4|177.2|179.39|177.19|179.57|177.37|179.22|177.02|0
1640601600000|2021-12-27 10:40:00|179.35|177.15|179.22|177.02|179.48|177.28|179.22|177.02|0
1640601900000|2021-12-27 10:45:00|179.17|176.97|179.04|176.84|179.17|176.97|178.87|176.67|0
1640602200000|2021-12-27 10:50:00|179.13|176.93|179.34|177.14|179.34|177.14|178.86|176.66|0
1640602500000|2021-12-27 10:55:00|179.38|177.18|179.38|177.18|179.64|177.44|179.38|177.18|0
1640602800000|2021-12-27 11:00:00|179.43|177.23|179.55|177.35|179.73|177.53|179.29|177.09|0
1640603100000|2021-12-27 11:05:00|179.47|177.27|179.29|177.09|179.55|177.35|179.2|177|0
1640603400000|2021-12-27 11:10:00|179.25|177.05|179.37|177.17|179.46|177.26|179.25|177.05|0
1640603700000|2021-12-27 11:15:00|179.33|177.13|179.37|177.17|179.46|177.26|179.24|177.04|0
1640604000000|2021-12-27 11:20:00|179.42|177.22|179.76|177.56|179.98|177.78|179.42|177.22|0
1640604300000|2021-12-27 11:25:00|179.8|177.6|179.76|177.56|179.8|177.6|179.45|177.25|0
1640604600000|2021-12-27 11:30:00|179.71|177.51|179.84|177.64|180.06|177.86|179.54|177.34|0
1640604900000|2021-12-27 11:35:00|179.8|177.6|179.54|177.34|179.8|177.6|179.45|177.25|0
1640605200000|2021-12-27 11:40:00|179.45|177.25|179.53|177.33|179.53|177.33|179.23|177.03|0
1640605500000|2021-12-27 11:45:00|179.62|177.42|179.75|177.55|179.79|177.59|179.53|177.33|0
1640605800000|2021-12-27 11:50:00|179.7|177.5|179.53|177.33|179.84|177.64|179.44|177.24|0
1640606100000|2021-12-27 11:55:00|179.44|177.24|179.35|177.15|179.61|177.41|179.35|177.15|0
1640606400000|2021-12-27 12:00:00|179.4|177.2|179.44|177.24|179.52|177.32|179.26|177.06|0
1640606700000|2021-12-27 12:05:00|179.39|177.19|179.17|176.97|179.61|177.41|179.08|176.88|0
1640607000000|2021-12-27 12:10:00|179.26|177.06|179|176.8|179.26|177.06|179|176.8|0
1640607300000|2021-12-27 12:15:00|178.91|176.71|178.47|176.27|178.99|176.79|178.47|176.27|0
1640607600000|2021-12-27 12:20:00|178.39|176.19|178.04|175.84|178.47|176.27|177.95|175.75|0
1640607900000|2021-12-27 12:25:00|177.95|175.75|178.03|175.83|178.29|176.09|177.95|175.75|0
1640608200000|2021-12-27 12:30:00|177.95|175.75|177|174.8|177.95|175.75|176.65|174.45|0
1640608500000|2021-12-27 12:35:00|176.91|174.71|176.82|174.62|177.25|175.05|176.74|174.54|0
1640608800000|2021-12-27 12:40:00|176.91|174.71|177.21|175.01|177.25|175.05|176.39|174.19|0
1640609100000|2021-12-27 12:45:00|177.25|175.05|177.25|175.05|177.55|175.35|177.16|174.96|0
1640609400000|2021-12-27 12:50:00|177.07|174.87|177.42|175.22|177.5|175.3|177.07|174.87|0
1640609700000|2021-12-27 12:55:00|177.33|175.13|177.5|175.3|177.5|175.3|177.24|175.04|0
1640610000000|2021-12-27 13:00:00|177.41|175.21|177.32|175.12|177.54|175.34|177.15|174.95|0
1640610300000|2021-12-27 13:05:00|177.41|175.21|177.24|175.04|177.41|175.21|177.06|174.86|0
1640610600000|2021-12-27 13:10:00|177.15|174.95|177.15|174.95|177.49|175.29|177.15|174.95|0
1640610900000|2021-12-27 13:15:00|177.06|174.86|176.46|174.26|177.06|174.86|176.46|174.26|0
1640611200000|2021-12-27 13:20:00|176.37|174.17|176.63|174.43|176.71|174.51|176.2|174|0
1640611500000|2021-12-27 13:25:00|176.54|174.34|176.88|174.68|177.14|174.94|176.54|174.34|0
1640611800000|2021-12-27 13:30:00|176.71|174.51|176.75|174.55|176.97|174.77|176.71|174.51|0
1640612100000|2021-12-27 13:35:00|176.71|174.51|176.53|174.33|176.79|174.59|176.36|174.16|0
1640612400000|2021-12-27 13:40:00|176.45|174.25|176.19|173.99|176.53|174.33|176.19|173.99|0
1640612700000|2021-12-27 13:45:00|176.27|174.07|176.01|173.81|176.27|174.07|175.76|173.56|0
1640613000000|2021-12-27 13:50:00|176.1|173.9|175.16|172.96|176.27|174.07|174.22|172.02|0
1640613300000|2021-12-27 13:55:00|175.25|173.05|175.59|173.39|175.59|173.39|175.16|172.96|0
1640613600000|2021-12-27 14:00:00|175.67|173.47|175.5|173.3|175.76|173.56|175.41|173.21|0
1640613900000|2021-12-27 14:05:00|175.58|173.38|175.75|173.55|176.01|173.81|175.15|172.95|0
1640614200000|2021-12-27 14:10:00|175.67|173.47|175.41|173.21|175.75|173.55|175.41|173.21|0
1640614500000|2021-12-27 14:15:00|175.49|173.29|176.01|173.81|176.01|173.81|175.23|173.03|0
1640614800000|2021-12-27 14:20:00|175.92|173.72|175.74|173.54|176.09|173.89|175.57|173.37|0
1640615100000|2021-12-27 14:25:00|175.83|173.63|176.6|174.4|176.6|174.4|175.83|173.63|0
1640615400000|2021-12-27 14:30:00|176.43|174.23|173.69|171.49|176.6|174.4|172.67|170.47|0
1640615700000|2021-12-27 14:35:00|173.94|171.74|173.52|171.32|173.94|171.74|172.84|170.64|0
1640616000000|2021-12-27 14:40:00|173.35|171.15|173.09|170.89|173.52|171.32|172.33|170.13|0
1640616300000|2021-12-27 14:45:00|173.26|171.06|171.73|169.53|173.6|171.4|171.73|169.53|0
1640616600000|2021-12-27 14:50:00|172.07|169.87|173|170.8|173.08|170.88|170.89|168.69|0
1640616900000|2021-12-27 14:55:00|172.91|170.71|175.36|173.16|175.78|173.58|172.4|170.2|0
1640617200000|2021-12-27 15:00:00|175.1|172.9|172.56|170.36|175.61|173.41|172.56|170.36|0
1640617500000|2021-12-27 15:05:00|172.64|170.44|171.55|169.35|172.81|170.61|171.55|169.35|0
1640617800000|2021-12-27 15:10:00|171.63|169.43|171.46|169.26|172.22|170.02|171.46|169.26|0
1640618100000|2021-12-27 15:15:00|171.54|169.34|171.46|169.26|171.96|169.76|171.38|169.18|0
1640618400000|2021-12-27 15:20:00|171.37|169.17|170.54|168.34|171.63|169.43|170.2|168|0
1640618700000|2021-12-27 15:25:00|170.45|168.25|169.2|167|170.87|168.67|169.2|167|0
1640619000000|2021-12-27 15:30:00|169.12|166.92|168.95|166.75|169.95|167.75|168.71|166.51|0
1640619300000|2021-12-27 15:35:00|169.03|166.83|168.78|166.58|169.61|167.41|168.62|166.42|0
1640619600000|2021-12-27 15:40:00|168.87|166.67|168.86|166.66|169.36|167.16|168.62|166.42|0
1640619900000|2021-12-27 15:45:00|168.78|166.58|168.94|166.74|169.78|167.58|168.53|166.33|0
1640620200000|2021-12-27 15:50:00|168.86|166.66|169.02|166.82|169.11|166.91|168.53|166.33|0
1640620500000|2021-12-27 15:55:00|169.07|166.87|168.11|165.91|169.11|166.91|168.11|165.91|0
1640620800000|2021-12-27 16:00:00|167.87|165.67|167.45|165.25|168.44|166.24|167.45|165.25|0
1640621100000|2021-12-27 16:05:00|167.53|165.33|167.78|165.58|168.44|166.24|167.53|165.33|0
1640621400000|2021-12-27 16:10:00|167.74|165.54|167.36|165.16|167.86|165.66|167.12|164.92|0
1640621700000|2021-12-27 16:15:00|167.28|165.08|168.52|166.32|168.85|166.65|167.12|164.92|0
1640622000000|2021-12-27 16:20:00|168.43|166.23|168.51|166.31|169.26|167.06|168.18|165.98|0
1640622300000|2021-12-27 16:25:00|168.43|166.23|167.6|165.4|168.68|166.48|167.36|165.16|0
1640622600000|2021-12-27 16:30:00|167.69|165.49|168.18|165.98|168.34|166.14|167.52|165.32|0
1640622900000|2021-12-27 16:35:00|168.34|166.14|167.52|165.32|168.59|166.39|167.43|165.23|0
1640623200000|2021-12-27 16:40:00|167.68|165.48|167.68|165.48|167.93|165.73|167.43|165.23|0
1640623500000|2021-12-27 16:45:00|167.76|165.56|168|165.8|168.09|165.89|167.43|165.23|0
1640623800000|2021-12-27 16:50:00|168.09|165.89|167.75|165.55|168.13|165.93|167.59|165.39|0
1640624100000|2021-12-27 16:55:00|167.67|165.47|167.18|164.98|167.75|165.55|167.18|164.98|0
1640624400000|2021-12-27 17:00:00|167.26|165.06|166.52|164.32|167.26|165.06|166.44|164.24|0
1640624700000|2021-12-27 17:05:00|166.6|164.4|166.35|164.15|166.6|164.4|166.27|164.07|0
1640625000000|2021-12-27 17:10:00|166.52|164.32|166.27|164.07|166.92|164.72|166.19|163.99|0
1640625300000|2021-12-27 17:15:00|166.19|163.99|166.35|164.15|166.51|164.31|166.19|163.99|0
1640625600000|2021-12-27 17:20:00|166.26|164.06|166.18|163.98|166.59|164.39|166.1|163.9|0
1640625900000|2021-12-27 17:25:00|166.1|163.9|166.15|163.95|169.72|167.52|164.97|162.77|0
1640626200000|2021-12-27 17:30:00|166.11|163.91|166.31|164.11|166.63|164.43|165.9|163.7|0
1640626500000|2021-12-27 17:35:00|166.39|164.19|166.22|164.02|166.71|164.51|166.22|164.02|0
1640626800000|2021-12-27 17:40:00|166.3|164.1|166.14|163.94|166.71|164.51|166.14|163.94|0
1640627100000|2021-12-27 17:45:00|166.22|164.02|165.97|163.77|166.46|164.26|165.97|163.77|0
1640627400000|2021-12-27 17:50:00|166.05|163.85|165.81|163.61|166.13|163.93|165.73|163.53|0
1640627700000|2021-12-27 17:55:00|165.89|163.69|165.8|163.6|165.97|163.77|165.68|163.48|0
1640628000000|2021-12-27 18:00:00|165.85|163.65|165.96|163.76|166.21|164.01|165.85|163.65|0
1640628300000|2021-12-27 18:05:00|165.88|163.68|165.64|163.44|166.04|163.84|165.64|163.44|0
1640628600000|2021-12-27 18:10:00|165.72|163.52|165.47|163.27|166.04|163.84|165.47|163.27|0
1640628900000|2021-12-27 18:15:00|165.39|163.19|165.55|163.35|165.71|163.51|165.39|163.19|0
1640629200000|2021-12-27 18:20:00|165.63|163.43|165.06|162.86|165.71|163.51|165.06|162.86|0
1640629500000|2021-12-27 18:25:00|165.14|162.94|165.06|162.86|165.14|162.94|164.49|162.29|0
1640629800000|2021-12-27 18:30:00|164.97|162.77|165.22|163.02|165.34|163.14|164.97|162.77|0
1640630100000|2021-12-27 18:35:00|165.13|162.93|164.97|162.77|165.22|163.02|164.73|162.53|0
1640630400000|2021-12-27 18:40:00|164.89|162.69|164.89|162.69|165.13|162.93|164.8|162.6|0
1640630700000|2021-12-27 18:45:00|164.97|162.77|164.8|162.6|165.21|163.01|164.8|162.6|0
1640631000000|2021-12-27 18:50:00|164.88|162.68|164.56|162.36|164.88|162.68|164.47|162.27|0
1640631300000|2021-12-27 18:55:00|164.47|162.27|163.99|161.79|164.64|162.44|163.99|161.79|0
1640631600000|2021-12-27 19:00:00|164.07|161.87|164.15|161.95|164.8|162.6|164.07|161.87|0
1640631900000|2021-12-27 19:05:00|164.06|161.86|164.06|161.86|164.43|162.23|164.06|161.86|0
1640632200000|2021-12-27 19:10:00|164.14|161.94|164.06|161.86|164.3|162.1|163.9|161.7|0
1640632500000|2021-12-27 19:15:00|164.14|161.94|163.98|161.78|164.3|162.1|163.98|161.78|0
1640632800000|2021-12-27 19:20:00|164.06|161.86|163.65|161.45|164.06|161.86|163.49|161.29|0
1640633100000|2021-12-27 19:25:00|163.49|161.29|164.38|162.18|164.7|162.5|163.17|160.97|0
1640633400000|2021-12-27 19:30:00|164.46|162.26|164.7|162.5|164.78|162.58|164.46|162.26|0
1640633700000|2021-12-27 19:35:00|164.62|162.42|164.94|162.74|165.02|162.82|164.37|162.17|0
1640634000000|2021-12-27 19:40:00|164.85|162.65|165.58|163.38|165.58|163.38|164.53|162.33|0
1640634300000|2021-12-27 19:45:00|165.74|163.54|165.9|163.7|166.31|164.11|165.5|163.3|0
1640634600000|2021-12-27 19:50:00|165.82|163.62|166.22|164.02|166.39|164.19|165.82|163.62|0
1640634900000|2021-12-27 19:55:00|166.31|164.11|165.73|163.53|166.55|164.35|165.65|163.45|0
1640635200000|2021-12-27 20:00:00|165.82|163.62|166.22|164.02|166.55|164.35|165.82|163.62|0
1640635500000|2021-12-27 20:05:00|166.26|164.06|166.22|164.02|166.87|164.67|166.14|163.94|0
1640635800000|2021-12-27 20:10:00|166.3|164.1|166.46|164.26|166.87|164.67|166.3|164.1|0
1640636100000|2021-12-27 20:15:00|166.54|164.34|166.62|164.42|167.19|164.99|166.46|164.26|0
1640636400000|2021-12-27 20:20:00|166.7|164.5|165.2|163|166.78|164.58|164.95|162.75|0
1640636700000|2021-12-27 20:25:00|165.12|162.92|164.14|161.94|165.12|162.92|164.06|161.86|0
1640637000000|2021-12-27 20:30:00|164.06|161.86|163.98|161.78|164.06|161.86|163.74|161.54|0
1640637300000|2021-12-27 20:35:00|164.06|161.86|164.62|162.42|164.62|162.42|163.98|161.78|0
1640637600000|2021-12-27 20:40:00|164.54|162.34|163.17|160.97|164.62|162.42|163.09|160.89|0
1640637900000|2021-12-27 20:45:00|163.08|160.88|162.76|160.56|163.25|161.05|162.52|160.32|0
1640638200000|2021-12-27 20:50:00|162.6|160.4|161.72|159.52|163.08|160.88|161.48|159.28|0
1640638500000|2021-12-27 20:55:00|161.64|159.44|161.8|159.6|162.44|160.24|161.24|159.04|0
1640638800000|2021-12-27 21:00:00|161.64|159.44|161.56|159.36|161.64|159.44|161.4|159.2|0
1640639100000|2021-12-27 21:05:00|161.64|159.44|161.95|159.75|162.03|159.83|161.56|159.36|0
1640639400000|2021-12-27 21:10:00|161.87|159.67|162.27|160.07|162.27|160.07|161.87|159.67|0
1640639700000|2021-12-27 21:15:00|162.57|159.77|162.09|159.29|162.57|159.77|162.01|159.21|0
1640640000000|2021-12-27 21:20:00|162.17|159.37|162.25|159.45|162.25|159.45|162.09|159.29|0
1640640300000|2021-12-27 21:25:00|162.17|159.37|162.08|159.28|162.17|159.37|162.08|159.28|0
1640640600000|2021-12-27 21:30:00|162|159.2|162|159.2|162.16|159.36|161.92|159.12|0
1640640900000|2021-12-27 21:35:00|162.08|159.28|161.76|158.96|162.08|159.28|161.68|158.88|0
1640641200000|2021-12-27 21:40:00|161.84|159.04|162|159.2|162.08|159.28|161.76|158.96|0
1640641500000|2021-12-27 21:45:00|162.08|159.28|162.31|159.51|162.31|159.51|161.92|159.12|0
1640641800000|2021-12-27 21:50:00|162.23|159.43|161.91|159.11|162.23|159.43|161.83|159.03|0
1640642100000|2021-12-27 21:55:00|161.83|159.03|162.19|159.39|162.27|159.47|161.83|159.03|0
1640642400000|2021-12-27 22:00:00|162.3|159.5|162.45|159.65|162.66|159.86|162.18|159.38|0
1640642700000|2021-12-27 22:05:00|162.43|159.63|162.33|159.53|162.43|159.63|162.33|159.53|0
1640643000000|2021-12-27 22:10:00|162.34|159.54|162.43|159.63|162.44|159.64|162.34|159.54|0
1640643300000|2021-12-27 22:15:00|162.44|159.64|162.37|159.57|162.44|159.64|162.37|159.57|0
1640643600000|2021-12-27 22:20:00|162.38|159.58|162.42|159.62|162.51|159.71|162.37|159.57|0
1640643900000|2021-12-27 22:25:00|162.44|159.64|162.43|159.63|162.49|159.69|162.21|159.41|0
1640644200000|2021-12-27 22:30:00|162.42|159.62|162.42|159.62|162.45|159.65|162.33|159.53|0
1640644500000|2021-12-27 22:35:00|162.4|159.6|162.27|159.47|162.43|159.63|162.27|159.47|0
1640644800000|2021-12-27 22:40:00|162.26|159.46|162.39|159.59|162.39|159.59|162.24|159.44|0
1640645100000|2021-12-27 22:45:00|162.37|159.57|162.39|159.59|162.39|159.59|162.37|159.57|0
1640645400000|2021-12-27 22:50:00|162.4|159.6|162.43|159.63|162.43|159.63|162.36|159.56|0
1640645700000|2021-12-27 22:55:00|162.46|159.66|162.48|159.68|162.48|159.68|162.41|159.61|0
1640646000000|2021-12-27 23:00:00|162.8|160|162.24|159.44|162.8|160|162.04|159.24|0
1640646300000|2021-12-27 23:05:00|162.19|159.39|162.59|159.79|162.67|159.87|162.08|159.28|0
1640646600000|2021-12-27 23:10:00|162.51|159.71|162.59|159.79|162.67|159.87|162.35|159.55|0
1640646900000|2021-12-27 23:15:00|162.51|159.71|162.59|159.79|162.59|159.79|162.35|159.55|0
1640647200000|2021-12-27 23:20:00|162.63|159.83|162.98|160.18|163.06|160.26|162.51|159.71|0
1640647500000|2021-12-27 23:25:00|163.06|160.26|163.18|160.38|163.46|160.66|162.9|160.1|0
1640647800000|2021-12-27 23:30:00|163.22|160.42|162.9|160.1|163.22|160.42|162.9|160.1|0
1640648100000|2021-12-27 23:35:00|162.94|160.14|163.14|160.34|163.14|160.34|162.9|160.1|0
1640648400000|2021-12-27 23:40:00|163.18|160.38|163.29|160.49|163.37|160.57|163.02|160.22|0
1640648700000|2021-12-27 23:45:00|163.45|160.65|163.29|160.49|163.45|160.65|163.13|160.33|0
1640649000000|2021-12-27 23:50:00|163.33|160.53|163.33|160.53|163.45|160.65|163.29|160.49|0
1640649300000|2021-12-27 23:55:00|163.37|160.57|163.37|160.57|163.41|160.61|163.21|160.41|0
1640649600000|2021-12-28 00:00:00|163.29|160.49|163.85|161.05|164.01|161.21|163.29|160.49|0
1640649900000|2021-12-28 00:05:00|163.93|161.13|164.16|161.36|164.33|161.53|163.68|160.88|0
1640650200000|2021-12-28 00:10:00|164.25|161.45|164.4|161.6|164.4|161.6|163.92|161.12|0
1640650500000|2021-12-28 00:15:00|164.37|161.57|164.08|161.28|164.37|161.57|163.92|161.12|0
1640650800000|2021-12-28 00:20:00|164|161.2|163.35|160.55|164.12|161.32|163.27|160.47|0
1640651100000|2021-12-28 00:25:00|163.27|160.47|163.11|160.31|163.59|160.79|163.11|160.31|0
1640651400000|2021-12-28 00:30:00|163.03|160.23|163.35|160.55|163.43|160.63|163.03|160.23|0
1640651700000|2021-12-28 00:35:00|163.43|160.63|163.43|160.63|163.67|160.87|163.31|160.51|0
1640652000000|2021-12-28 00:40:00|163.35|160.55|162.86|160.06|163.58|160.78|162.86|160.06|0
1640652300000|2021-12-28 00:45:00|162.94|160.14|163.18|160.38|163.18|160.38|162.62|159.82|0
1640652600000|2021-12-28 00:50:00|163.26|160.46|163.18|160.38|163.42|160.62|163.1|160.3|0
1640652900000|2021-12-28 00:55:00|163.1|160.3|162.85|160.05|163.1|160.3|162.69|159.89|0
1640653200000|2021-12-28 01:00:00|162.69|159.89|163.09|160.29|163.25|160.45|162.69|159.89|0
1640653500000|2021-12-28 01:05:00|163.13|160.33|163.33|160.53|163.65|160.85|163.09|160.29|0
1640653800000|2021-12-28 01:10:00|163.41|160.61|163.33|160.53|163.49|160.69|163.17|160.37|0
1640654100000|2021-12-28 01:15:00|163.41|160.61|163.81|161.01|164.13|161.33|163.17|160.37|0
1640654400000|2021-12-28 01:20:00|163.89|161.09|163.88|161.08|164.05|161.25|163.81|161.01|0
1640654700000|2021-12-28 01:25:00|163.96|161.16|164.17|161.37|164.29|161.49|163.96|161.16|0
1640655000000|2021-12-28 01:30:00|164.12|161.32|164.2|161.4|164.36|161.56|163.96|161.16|0
1640655300000|2021-12-28 01:35:00|164.12|161.32|163.88|161.08|164.2|161.4|163.72|160.92|0
1640655600000|2021-12-28 01:40:00|163.96|161.16|163.71|160.91|164.04|161.24|163.63|160.83|0
1640655900000|2021-12-28 01:45:00|163.63|160.83|164.03|161.23|164.11|161.31|163.63|160.83|0
1640656200000|2021-12-28 01:50:00|164.07|161.27|163.55|160.75|164.4|161.6|163.55|160.75|0
1640656500000|2021-12-28 01:55:00|163.47|160.67|163.79|160.99|163.87|161.07|163.43|160.63|0
1640656800000|2021-12-28 02:00:00|163.87|161.07|164.19|161.39|164.27|161.47|163.75|160.95|0
1640657100000|2021-12-28 02:05:00|164.11|161.31|163.94|161.14|164.18|161.38|163.94|161.14|0
1640657400000|2021-12-28 02:10:00|163.86|161.06|164.1|161.3|164.14|161.34|163.78|160.98|0
1640657700000|2021-12-28 02:15:00|164.06|161.26|164.74|161.94|164.74|161.94|163.98|161.18|0
1640658000000|2021-12-28 02:20:00|164.66|161.86|164.66|161.86|164.74|161.94|164.46|161.66|0
1640658300000|2021-12-28 02:25:00|164.7|161.9|164.41|161.61|164.82|162.02|164.41|161.61|0
1640658600000|2021-12-28 02:30:00|164.46|161.66|164.49|161.69|164.58|161.78|164.33|161.53|0
1640658900000|2021-12-28 02:35:00|164.45|161.65|164.25|161.45|164.49|161.69|164.17|161.37|0
1640659200000|2021-12-28 02:40:00|164.17|161.37|163.92|161.12|164.25|161.45|163.92|161.12|0
1640659500000|2021-12-28 02:45:00|163.88|161.08|164.08|161.28|164.08|161.28|163.76|160.96|0
1640659800000|2021-12-28 02:50:00|164|161.2|164.08|161.28|164.08|161.28|163.88|161.08|0
1640660100000|2021-12-28 02:55:00|164.04|161.24|164.16|161.36|164.16|161.36|164|161.2|0
1640660400000|2021-12-28 03:00:00|164.08|161.28|163.99|161.19|164.24|161.44|163.83|161.03|0
1640660700000|2021-12-28 03:05:00|163.91|161.11|163.91|161.11|164.07|161.27|163.83|161.03|0
1640661000000|2021-12-28 03:10:00|163.99|161.19|164.23|161.43|164.39|161.59|163.99|161.19|0
1640661300000|2021-12-28 03:15:00|164.19|161.39|164.39|161.59|164.39|161.59|164.15|161.35|0
1640661600000|2021-12-28 03:20:00|164.35|161.55|164.39|161.59|164.47|161.67|164.31|161.51|0
1640661900000|2021-12-28 03:25:00|164.31|161.51|164.22|161.42|164.39|161.59|164.14|161.34|0
1640662200000|2021-12-28 03:30:00|164.14|161.34|164.22|161.42|164.22|161.42|163.98|161.18|0
1640662500000|2021-12-28 03:35:00|164.26|161.46|163.94|161.14|164.26|161.46|163.9|161.1|0
1640662800000|2021-12-28 03:40:00|163.89|161.09|163.81|161.01|163.94|161.14|163.65|160.85|0
1640663100000|2021-12-28 03:45:00|163.89|161.09|163.57|160.77|163.89|161.09|163.57|160.77|0
1640663400000|2021-12-28 03:50:00|163.65|160.85|163.81|161.01|163.81|161.01|163.65|160.85|0
1640663700000|2021-12-28 03:55:00|163.85|161.05|163.72|160.92|163.89|161.09|163.72|160.92|0
1640664000000|2021-12-28 04:00:00|163.8|161|163.88|161.08|163.88|161.08|163.72|160.92|0
1640664300000|2021-12-28 04:05:00|163.96|161.16|163.8|161|163.96|161.16|163.8|161|0
1640664600000|2021-12-28 04:10:00|163.76|160.96|163.72|160.92|163.88|161.08|163.72|160.92|0
1640664900000|2021-12-28 04:15:00|163.76|160.96|163.59|160.79|163.8|161|163.55|160.75|0
1640665200000|2021-12-28 04:20:00|163.55|160.75|163.71|160.91|163.79|160.99|163.55|160.75|0
1640665500000|2021-12-28 04:25:00|163.75|160.95|163.47|160.67|163.75|160.95|163.39|160.59|0
1640665800000|2021-12-28 04:30:00|163.39|160.59|163.3|160.5|163.47|160.67|163.14|160.34|0
1640666100000|2021-12-28 04:35:00|163.22|160.42|163.38|160.58|163.46|160.66|163.22|160.42|0
1640666400000|2021-12-28 04:40:00|163.3|160.5|163.38|160.58|163.46|160.66|163.3|160.5|0
1640666700000|2021-12-28 04:45:00|163.46|160.66|163.46|160.66|163.46|160.66|163.38|160.58|0
1640667000000|2021-12-28 04:50:00|163.54|160.74|163.45|160.65|163.58|160.78|163.45|160.65|0
1640667300000|2021-12-28 04:55:00|163.37|160.57|163.53|160.73|163.53|160.73|163.37|160.57|0
1640667600000|2021-12-28 05:00:00|163.61|160.81|163.61|160.81|163.77|160.97|163.53|160.73|0
1640667900000|2021-12-28 05:05:00|163.69|160.89|163.61|160.81|163.69|160.89|163.53|160.73|0
1640668200000|2021-12-28 05:10:00|163.53|160.73|163.28|160.48|163.53|160.73|163.2|160.4|0
1640668500000|2021-12-28 05:15:00|163.24|160.44|163.36|160.56|163.44|160.64|163.24|160.44|0
1640668800000|2021-12-28 05:20:00|163.32|160.52|163.44|160.64|163.52|160.72|163.28|160.48|0
1640669100000|2021-12-28 05:25:00|163.36|160.56|163.44|160.64|163.6|160.8|163.36|160.56|0
1640669400000|2021-12-28 05:30:00|163.48|160.68|163.39|160.59|163.52|160.72|163.35|160.55|0
1640669700000|2021-12-28 05:35:00|163.35|160.55|162.87|160.07|163.39|160.59|162.87|160.07|0
1640670000000|2021-12-28 05:40:00|162.83|160.03|162.95|160.15|162.95|160.15|162.79|159.99|0
1640670300000|2021-12-28 05:45:00|162.87|160.07|162.7|159.9|162.95|160.15|162.7|159.9|0
1640670600000|2021-12-28 05:50:00|162.62|159.82|162.38|159.58|162.62|159.82|162.38|159.58|0
1640670900000|2021-12-28 05:55:00|162.46|159.66|162.3|159.5|162.46|159.66|162.22|159.42|0
1640671200000|2021-12-28 06:00:00|162.14|159.34|162.22|159.42|162.54|159.74|161.98|159.18|0
1640671500000|2021-12-28 06:05:00|162.3|159.5|163.01|160.21|163.01|160.21|162.3|159.5|0
1640671800000|2021-12-28 06:10:00|163.09|160.29|163.25|160.45|163.25|160.45|162.93|160.13|0
1640672100000|2021-12-28 06:15:00|163.17|160.37|163.01|160.21|163.17|160.37|162.69|159.89|0
1640672400000|2021-12-28 06:20:00|162.93|160.13|162.93|160.13|162.93|160.13|162.77|159.97|0
1640672700000|2021-12-28 06:25:00|162.89|160.09|162.44|159.64|162.93|160.13|162.44|159.64|0
1640673000000|2021-12-28 06:30:00|162.36|159.56|162.44|159.64|162.68|159.88|162.36|159.56|0
1640673300000|2021-12-28 06:35:00|162.48|159.68|162.6|159.8|162.6|159.8|162.36|159.56|0
1640673600000|2021-12-28 06:40:00|162.52|159.72|162.36|159.56|162.56|159.76|162.36|159.56|0
1640673900000|2021-12-28 06:45:00|162.52|159.72|162.59|159.79|162.59|159.79|162.43|159.63|0
1640674200000|2021-12-28 06:50:00|162.47|159.67|162.59|159.79|162.71|159.91|162.35|159.55|0
1640674500000|2021-12-28 06:55:00|162.63|159.83|162.19|159.39|162.67|159.87|162.11|159.31|0
1640674800000|2021-12-28 07:00:00|162.23|159.43|162.83|160.03|162.91|160.11|162.03|159.23|0
1640675100000|2021-12-28 07:05:00|162.91|160.11|162.58|159.78|162.98|160.18|162.5|159.7|0
1640675400000|2021-12-28 07:10:00|162.62|159.82|162.66|159.86|162.74|159.94|162.34|159.54|0
1640675700000|2021-12-28 07:15:00|162.58|159.78|162.7|159.9|162.74|159.94|162.58|159.78|0
1640676000000|2021-12-28 07:20:00|162.66|159.86|162.9|160.1|162.9|160.1|162.66|159.86|0
1640676300000|2021-12-28 07:25:00|162.86|160.06|163.05|160.25|163.05|160.25|162.86|160.06|0
1640676600000|2021-12-28 07:30:00|163.13|160.33|163.45|160.65|163.53|160.73|163.05|160.25|0
1640676900000|2021-12-28 07:35:00|163.41|160.61|163.69|160.89|163.69|160.89|163.37|160.57|0
1640677200000|2021-12-28 07:40:00|163.61|160.81|164.09|161.29|164.09|161.29|163.61|160.81|0
1640677500000|2021-12-28 07:45:00|164.01|161.21|163.6|160.8|164.09|161.29|163.6|160.8|0
1640677800000|2021-12-28 07:50:00|163.57|160.77|163.76|160.96|163.92|161.12|163.32|160.52|0
1640678100000|2021-12-28 07:55:00|163.68|160.88|163.44|160.64|163.84|161.04|163.36|160.56|0
1640678400000|2021-12-28 08:00:00|163.52|160.72|163.44|160.64|163.6|160.8|163.12|160.32|0
1640678700000|2021-12-28 08:05:00|163.14|160.94|161.81|159.61|163.22|161.02|161.81|159.61|0
1640679000000|2021-12-28 08:10:00|161.89|159.69|162.05|159.85|162.05|159.85|161.81|159.61|0
1640679300000|2021-12-28 08:15:00|162.01|159.81|161.73|159.53|162.05|159.85|161.49|159.29|0
1640679600000|2021-12-28 08:20:00|161.8|159.6|161.72|159.52|161.88|159.68|161.56|159.36|0
1640679900000|2021-12-28 08:25:00|161.64|159.44|160.05|157.85|161.72|159.52|159.57|157.37|0
1640680200000|2021-12-28 08:30:00|159.97|157.77|160.36|158.16|160.68|158.48|159.97|157.77|0
1640680500000|2021-12-28 08:35:00|160.44|158.24|160.92|158.72|161.16|158.96|160.44|158.24|0
1640680800000|2021-12-28 08:40:00|160.96|158.76|160.6|158.4|161|158.8|160.28|158.08|0
1640681100000|2021-12-28 08:45:00|160.52|158.32|159.96|157.76|160.52|158.32|159.72|157.52|0
1640681400000|2021-12-28 08:50:00|160.04|157.84|159.48|157.28|160.12|157.92|159.33|157.13|0
1640681700000|2021-12-28 08:55:00|159.4|157.2|159.13|156.93|159.72|157.52|158.93|156.73|0
1640682000000|2021-12-28 09:00:00|159.09|156.89|158.81|156.61|159.56|157.36|158.77|156.57|0
1640682300000|2021-12-28 09:05:00|158.77|156.57|158.53|156.33|159|156.8|158.33|156.13|0
1640682600000|2021-12-28 09:10:00|158.61|156.41|157.98|155.78|158.76|156.56|157.9|155.7|0
1640682900000|2021-12-28 09:15:00|158.05|155.85|158.29|156.09|158.6|156.4|157.98|155.78|0
1640683200000|2021-12-28 09:20:00|158.21|156.01|157.42|155.22|158.29|156.09|157.42|155.22|0
1640683500000|2021-12-28 09:25:00|157.46|155.26|157.66|155.46|157.66|155.46|157.42|155.22|0
1640683800000|2021-12-28 09:30:00|157.73|155.53|157.73|155.53|157.97|155.77|157.5|155.3|0
1640684100000|2021-12-28 09:35:00|157.81|155.61|157.18|154.98|157.81|155.61|157.1|154.9|0
1640684400000|2021-12-28 09:40:00|157.26|155.06|157.33|155.13|157.57|155.37|157.18|154.98|0
1640684700000|2021-12-28 09:45:00|157.57|155.37|157.8|155.6|157.96|155.76|157.45|155.25|0
1640685000000|2021-12-28 09:50:00|157.88|155.68|157.56|155.36|158.04|155.84|157.49|155.29|0
1640685300000|2021-12-28 09:55:00|157.64|155.44|157.56|155.36|157.64|155.44|157.49|155.29|0
1640685600000|2021-12-28 10:00:00|157.25|155.05|157.01|154.81|157.29|155.09|156.93|154.73|0
1640685900000|2021-12-28 10:05:00|156.97|154.77|156.46|154.26|157.01|154.81|156.46|154.26|0
1640686200000|2021-12-28 10:10:00|156.54|154.34|158.08|155.88|159.4|157.2|156.46|154.26|0
1640686500000|2021-12-28 10:15:00|158.12|155.92|158|155.8|158.23|156.03|157.92|155.72|0
1640686800000|2021-12-28 10:20:00|158.08|155.88|158.46|156.26|158.54|156.34|158.07|155.87|0
1640687100000|2021-12-28 10:25:00|158.38|156.18|159.01|156.81|159.09|156.89|158.38|156.18|0
1640687400000|2021-12-28 10:30:00|159.09|156.89|158.3|156.1|159.17|156.97|158.3|156.1|0
1640687700000|2021-12-28 10:35:00|158.38|156.18|158.61|156.41|158.77|156.57|158.3|156.1|0
1640688000000|2021-12-28 10:40:00|158.69|156.49|158.69|156.49|158.69|156.49|158.53|156.33|0
1640688300000|2021-12-28 10:45:00|158.73|156.53|159.08|156.88|159.08|156.88|158.73|156.53|0
1640688600000|2021-12-28 10:50:00|159.04|156.84|159.15|156.95|159.23|157.03|159|156.8|0
1640688900000|2021-12-28 10:55:00|159.19|156.99|158.68|156.48|159.31|157.11|158.68|156.48|0
1640689200000|2021-12-28 11:00:00|158.6|156.4|158.99|156.79|159.07|156.87|158.6|156.4|0
1640689500000|2021-12-28 11:05:00|158.91|156.71|159.07|156.87|159.15|156.95|158.91|156.71|0
1640689800000|2021-12-28 11:10:00|158.99|156.79|158.91|156.71|159.14|156.94|158.91|156.71|0
1640690100000|2021-12-28 11:15:00|158.95|156.75|158.63|156.43|158.95|156.75|158.59|156.39|0
1640690400000|2021-12-28 11:20:00|158.59|156.39|158.59|156.39|158.67|156.47|158.51|156.31|0
1640690700000|2021-12-28 11:25:00|158.55|156.35|158.59|156.39|158.74|156.54|158.51|156.31|0
1640691000000|2021-12-28 11:30:00|158.66|156.46|158.82|156.62|158.82|156.62|158.66|156.46|0
1640691300000|2021-12-28 11:35:00|158.78|156.58|159.05|156.85|159.13|156.93|158.74|156.54|0
1640691600000|2021-12-28 11:40:00|159.13|156.93|159.21|157.01|159.6|157.4|159.13|156.93|0
1640691900000|2021-12-28 11:45:00|159.13|156.93|159.12|156.92|159.25|157.05|159.05|156.85|0
1640692200000|2021-12-28 11:50:00|159.28|157.08|159.28|157.08|159.36|157.16|159.2|157|0
1640692500000|2021-12-28 11:55:00|159.36|157.16|159.43|157.23|159.67|157.47|159.36|157.16|0
1640692800000|2021-12-28 12:00:00|159.51|157.31|159.35|157.15|159.75|157.55|159.24|157.04|0
1640693100000|2021-12-28 12:05:00|159.27|157.07|159.27|157.07|159.43|157.23|159.19|156.99|0
1640693400000|2021-12-28 12:10:00|159.23|157.03|158.88|156.68|159.23|157.03|158.88|156.68|0
1640693700000|2021-12-28 12:15:00|158.84|156.64|158.72|156.52|158.88|156.68|158.72|156.52|0
1640694000000|2021-12-28 12:20:00|158.68|156.48|158.48|156.28|158.72|156.52|158.25|156.05|0
1640694300000|2021-12-28 12:25:00|158.4|156.2|158.56|156.36|158.56|156.36|158.32|156.12|0
1640694600000|2021-12-28 12:30:00|158.55|156.35|158.44|156.24|158.6|156.4|158.24|156.04|0
1640694900000|2021-12-28 12:35:00|158.47|156.27|158.63|156.43|158.63|156.43|158.32|156.12|0
1640695200000|2021-12-28 12:40:00|158.55|156.35|158.23|156.03|158.55|156.35|158.23|156.03|0
1640695500000|2021-12-28 12:45:00|158.31|156.11|158.39|156.19|158.55|156.35|158.23|156.03|0
1640695800000|2021-12-28 12:50:00|158.31|156.11|158.23|156.03|158.47|156.27|158.07|155.87|0
1640696100000|2021-12-28 12:55:00|158.31|156.11|158.62|156.42|158.62|156.42|158.31|156.11|0
1640696400000|2021-12-28 13:00:00|158.54|156.34|158.3|156.1|158.62|156.42|158.23|156.03|0
1640696700000|2021-12-28 13:05:00|158.26|156.06|158.46|156.26|158.54|156.34|158.26|156.06|0
1640697000000|2021-12-28 13:10:00|158.38|156.18|159|156.8|159|156.8|158.38|156.18|0
1640697300000|2021-12-28 13:15:00|158.92|156.72|158.84|156.64|159.16|156.96|158.84|156.64|0
1640697600000|2021-12-28 13:20:00|158.92|156.72|158.68|156.48|158.92|156.72|158.68|156.48|0
1640697900000|2021-12-28 13:25:00|158.76|156.56|158.84|156.64|158.84|156.64|158.68|156.48|0
1640698200000|2021-12-28 13:30:00|158.92|156.72|158.83|156.63|159.07|156.87|158.83|156.63|0
1640698500000|2021-12-28 13:35:00|158.76|156.56|158.68|156.48|158.76|156.56|158.52|156.32|0
1640698800000|2021-12-28 13:40:00|158.75|156.55|158.28|156.08|158.75|156.55|158.28|156.08|0
1640699100000|2021-12-28 13:45:00|158.24|156.04|158.83|156.63|158.83|156.63|158.24|156.04|0
1640699400000|2021-12-28 13:50:00|158.75|156.55|159.77|157.57|159.89|157.69|158.59|156.39|0
1640699700000|2021-12-28 13:55:00|159.69|157.49|160.39|158.19|160.47|158.27|159.45|157.25|0
1640700000000|2021-12-28 14:00:00|160.32|158.12|160.87|158.67|161.03|158.83|160.16|157.96|0
1640700300000|2021-12-28 14:05:00|160.95|158.75|161.74|159.54|161.9|159.7|160.79|158.59|0
1640700600000|2021-12-28 14:10:00|161.66|159.46|161.1|158.9|161.74|159.54|160.86|158.66|0
1640700900000|2021-12-28 14:15:00|161.26|159.06|160.38|158.18|161.26|159.06|160.31|158.11|0
1640701200000|2021-12-28 14:20:00|160.31|158.11|161.01|158.81|161.06|158.86|160.23|158.03|0
1640701500000|2021-12-28 14:25:00|160.78|158.58|161.01|158.81|161.65|159.45|160.7|158.5|0
1640701800000|2021-12-28 14:30:00|160.93|158.73|160.61|158.41|161.88|159.68|160.61|158.41|0
1640702100000|2021-12-28 14:35:00|160.46|158.26|161.64|159.44|163.21|161.01|160.16|157.96|0
1640702400000|2021-12-28 14:40:00|161.8|159.6|159.82|157.62|161.8|159.6|159.43|157.23|0
1640702700000|2021-12-28 14:45:00|160.22|158.02|160.45|158.25|161.24|159.04|159.51|157.31|0
1640703000000|2021-12-28 14:50:00|160.53|158.33|158.87|156.67|160.97|158.77|158.87|156.67|0
1640703300000|2021-12-28 14:55:00|159.03|156.83|158.48|156.28|159.11|156.91|157.46|155.26|0
1640703600000|2021-12-28 15:00:00|158.4|156.2|157.93|155.73|159.03|156.83|157.62|155.42|0
1640703900000|2021-12-28 15:05:00|158.01|155.81|161.55|159.35|161.55|159.35|157.93|155.73|0
1640704200000|2021-12-28 15:10:00|161.63|159.43|161.15|158.95|161.79|159.59|159.96|157.76|0
1640704500000|2021-12-28 15:15:00|161.07|158.87|162.34|160.14|162.34|160.14|160.59|158.39|0
1640704800000|2021-12-28 15:20:00|162.5|160.3|160.59|158.39|162.5|160.3|160.35|158.15|0
1640705100000|2021-12-28 15:25:00|160.51|158.31|160.19|157.99|161.06|158.86|159.64|157.44|0
1640705400000|2021-12-28 15:30:00|160.11|157.91|159.32|157.12|160.82|158.62|159.24|157.04|0
1640705700000|2021-12-28 15:35:00|159.29|157.09|159.95|157.75|160.19|157.99|158.62|156.42|0
1640706000000|2021-12-28 15:40:00|160.03|157.83|160.26|158.06|161.13|158.93|159.48|157.28|0
1640706300000|2021-12-28 15:45:00|160.42|158.22|159.87|157.67|160.82|158.62|159.47|157.27|0
1640706600000|2021-12-28 15:50:00|159.95|157.75|160.73|158.53|160.85|158.65|159.39|157.19|0
1640706900000|2021-12-28 15:55:00|160.81|158.61|160.49|158.29|160.81|158.61|160.1|157.9|0
1640707200000|2021-12-28 16:00:00|160.57|158.37|159.54|157.34|160.81|158.61|159.54|157.34|0
1640707500000|2021-12-28 16:05:00|159.62|157.42|160.57|158.37|160.57|158.37|159.54|157.34|0
1640707800000|2021-12-28 16:10:00|160.65|158.45|160.06|157.86|160.65|158.45|159.82|157.62|0
1640708100000|2021-12-28 16:15:00|160.14|157.94|160.61|158.41|160.77|158.57|160.06|157.86|0
1640708400000|2021-12-28 16:20:00|160.65|158.45|160.19|157.99|160.77|158.57|159.16|156.96|0
1640708700000|2021-12-28 16:25:00|160.27|158.07|160.03|157.83|161.3|159.1|159.87|157.67|0
1640709000000|2021-12-28 16:30:00|159.79|157.59|160.02|157.82|160.9|158.7|159.79|157.59|0
1640709300000|2021-12-28 16:35:00|160.18|157.98|160.26|158.06|160.97|158.77|160.18|157.98|0
1640709600000|2021-12-28 16:40:00|160.34|158.14|160.65|158.45|160.97|158.77|160.02|157.82|0
1640709900000|2021-12-28 16:45:00|160.73|158.53|159.94|157.74|160.97|158.77|159.86|157.66|0
1640710200000|2021-12-28 16:50:00|160.01|157.81|158.51|156.31|160.01|157.81|158.43|156.23|0
1640710500000|2021-12-28 16:55:00|158.59|156.39|158.55|156.35|158.75|156.55|158.2|156|0
1640710800000|2021-12-28 17:00:00|158.51|156.31|158.9|156.7|159.38|157.18|158.43|156.23|0
1640711100000|2021-12-28 17:05:00|158.82|156.62|159.61|157.41|159.85|157.65|158.82|156.62|0
1640711400000|2021-12-28 17:10:00|159.69|157.49|159.92|157.72|160.24|158.04|159.45|157.25|0
1640711700000|2021-12-28 17:15:00|159.84|157.64|160.24|158.04|160.56|158.36|159.84|157.64|0
1640712000000|2021-12-28 17:20:00|160.32|158.12|160.23|158.03|160.71|158.51|160.16|157.96|0
1640712300000|2021-12-28 17:25:00|160.31|158.11|162.3|160.1|162.46|160.26|160.07|157.87|0
1640712600000|2021-12-28 17:30:00|162.35|160.15|164.88|162.68|164.88|162.68|161.74|159.54|0
1640712900000|2021-12-28 17:35:00|164.72|162.52|163.99|161.79|164.72|162.52|163.59|161.39|0
1640713200000|2021-12-28 17:40:00|164.03|161.83|163.99|161.79|164.23|162.03|163.74|161.54|0
1640713500000|2021-12-28 17:45:00|163.9|161.7|164.06|161.86|164.63|162.43|163.74|161.54|0
1640713800000|2021-12-28 17:50:00|164.14|161.94|163.09|160.89|164.35|162.15|162.85|160.65|0
1640714100000|2021-12-28 17:55:00|163.01|160.81|162.32|160.12|163.01|160.81|160.9|158.7|0
1640714400000|2021-12-28 18:00:00|162.44|160.24|161.68|159.48|162.96|160.76|161.68|159.48|0
1640714700000|2021-12-28 18:05:00|161.76|159.56|161.91|159.71|162.32|160.12|161.67|159.47|0
1640715000000|2021-12-28 18:10:00|161.99|159.79|162.31|160.11|162.47|160.27|161.75|159.55|0
1640715300000|2021-12-28 18:15:00|162.23|160.03|162.67|160.47|162.71|160.51|161.75|159.55|0
1640715600000|2021-12-28 18:20:00|162.63|160.43|162.79|160.59|163.35|161.15|162.15|159.95|0
1640715900000|2021-12-28 18:25:00|162.71|160.51|161.98|159.78|163.27|161.07|161.9|159.7|0
1640716200000|2021-12-28 18:30:00|162.14|159.94|162.54|160.34|162.54|160.34|161.74|159.54|0
1640716500000|2021-12-28 18:35:00|162.46|160.26|162.86|160.66|162.94|160.74|162.22|160.02|0
1640716800000|2021-12-28 18:40:00|162.94|160.74|162.94|160.74|163.06|160.86|161.98|159.78|0
1640717100000|2021-12-28 18:45:00|163.02|160.82|162.37|160.17|163.1|160.9|162.37|160.17|0
1640717400000|2021-12-28 18:50:00|162.45|160.25|162.13|159.93|162.45|160.25|161.89|159.69|0
1640717700000|2021-12-28 18:55:00|162.05|159.85|161.01|158.81|162.29|160.09|161.01|158.81|0
1640718000000|2021-12-28 19:00:00|161.17|158.97|163.9|161.7|163.9|161.7|161.01|158.81|0
1640718300000|2021-12-28 19:05:00|163.81|161.61|163.97|161.77|163.97|161.77|163.09|160.89|0
1640718600000|2021-12-28 19:10:00|163.89|161.69|163.57|161.37|163.97|161.77|163.57|161.37|0
1640718900000|2021-12-28 19:15:00|163.49|161.29|163.08|160.88|163.49|161.29|162.44|160.24|0
1640719200000|2021-12-28 19:20:00|163|160.8|162.6|160.4|163.08|160.88|162.28|160.08|0
1640719500000|2021-12-28 19:25:00|162.52|160.32|162.67|160.47|163.16|160.96|162.35|160.15|0
1640719800000|2021-12-28 19:30:00|162.75|160.55|162.59|160.39|163|160.8|162.11|159.91|0
1640720100000|2021-12-28 19:35:00|162.67|160.47|162.35|160.15|162.83|160.63|162.35|160.15|0
1640720400000|2021-12-28 19:40:00|162.43|160.23|162.26|160.06|162.59|160.39|161.94|159.74|0
1640720700000|2021-12-28 19:45:00|162.18|159.98|162.26|160.06|163.23|161.03|162.02|159.82|0
1640721000000|2021-12-28 19:50:00|162.34|160.14|161.78|159.58|162.98|160.78|161.46|159.26|0
1640721300000|2021-12-28 19:55:00|161.86|159.66|161.62|159.42|162.34|160.14|161.62|159.42|0
1640721600000|2021-12-28 20:00:00|161.7|159.5|162.33|160.13|162.5|160.3|161.7|159.5|0
1640721900000|2021-12-28 20:05:00|162.41|160.21|159.97|157.77|162.82|160.62|159.89|157.69|0
1640722200000|2021-12-28 20:10:00|159.89|157.69|159.57|157.37|160.21|158.01|159.57|157.37|0
1640722500000|2021-12-28 20:15:00|159.65|157.45|160.12|157.92|160.52|158.32|159.57|157.37|0
1640722800000|2021-12-28 20:20:00|160.2|158|160.04|157.84|160.2|158|159.65|157.45|0
1640723100000|2021-12-28 20:25:00|159.96|157.76|160.2|158|160.2|158|159.72|157.52|0
1640723400000|2021-12-28 20:30:00|160.12|157.92|160.52|158.32|161.48|159.28|159.4|157.2|0
1640723700000|2021-12-28 20:35:00|160.56|158.36|159.88|157.68|160.6|158.4|159.56|157.36|0
1640724000000|2021-12-28 20:40:00|159.96|157.76|159.08|156.88|160.03|157.83|158.29|156.09|0
1640724300000|2021-12-28 20:45:00|158.92|156.72|158.6|156.4|159.08|156.88|157.89|155.69|0
1640724600000|2021-12-28 20:50:00|158.92|156.72|160.99|158.79|161.55|159.35|158.92|156.72|0
1640724900000|2021-12-28 20:55:00|161.07|158.87|160.5|158.3|161.63|159.43|160.5|158.3|0
1640725200000|2021-12-28 21:00:00|160.1|157.9|158.43|156.23|160.31|158.11|158.27|156.07|0
1640725500000|2021-12-28 21:05:00|158.35|156.15|158.19|155.99|158.43|156.23|157.95|155.75|0
1640725800000|2021-12-28 21:10:00|158.34|156.14|158.26|156.06|158.58|156.38|158.18|155.98|0
1640726100000|2021-12-28 21:15:00|158.48|155.68|158.56|155.76|158.64|155.84|158.4|155.6|0
1640726400000|2021-12-28 21:20:00|158.48|155.68|158.56|155.76|158.56|155.76|158.4|155.6|0
1640726700000|2021-12-28 21:25:00|158.48|155.68|158.55|155.75|158.55|155.75|158.48|155.68|0
1640727000000|2021-12-28 21:30:00|158.63|155.83|158.79|155.99|158.87|156.07|158.63|155.83|0
1640727300000|2021-12-28 21:35:00|158.87|156.07|158.95|156.15|159.03|156.23|158.87|156.07|0
1640727600000|2021-12-28 21:40:00|158.94|156.14|159.26|156.46|159.34|156.54|158.94|156.14|0
1640727900000|2021-12-28 21:45:00|159.22|156.42|159.34|156.54|159.58|156.78|159.1|156.3|0
1640728200000|2021-12-28 21:50:00|159.26|156.46|159.41|156.61|159.57|156.77|159.26|156.46|0
1640728500000|2021-12-28 21:55:00|159.49|156.69|159.45|156.65|159.65|156.85|159.41|156.61|0
1640728800000|2021-12-28 22:00:00|159.53|156.73|159.48|156.68|159.53|156.73|159.38|156.58|0
1640729100000|2021-12-28 22:05:00|159.45|156.65|159.59|156.79|159.59|156.79|159.45|156.65|0
1640729400000|2021-12-28 22:10:00|159.53|156.73|159.62|156.82|159.64|156.84|159.53|156.73|0
1640729700000|2021-12-28 22:15:00|159.64|156.84|159.74|156.94|159.88|157.08|159.55|156.75|0
1640730000000|2021-12-28 22:20:00|159.7|156.9|159.74|156.94|159.74|156.94|159.6|156.8|0
1640730300000|2021-12-28 22:25:00|159.72|156.92|159.8|157|159.8|157|159.72|156.92|0
1640730600000|2021-12-28 22:30:00|159.75|156.95|159.74|156.94|159.8|157|159.7|156.9|0
1640730900000|2021-12-28 22:35:00|159.76|156.96|159.75|156.95|159.76|156.96|159.75|156.95|0
1640731200000|2021-12-28 22:40:00|159.76|156.96|159.79|156.99|159.82|157.02|159.76|156.96|0
1640731500000|2021-12-28 22:45:00|159.77|156.97|159.74|156.94|159.78|156.98|159.74|156.94|0
1640731800000|2021-12-28 22:50:00|159.73|156.93|159.7|156.9|159.74|156.94|159.68|156.88|0
1640732100000|2021-12-28 22:55:00|159.73|156.93|159.57|156.77|159.75|156.95|159.57|156.77|0
1640732400000|2021-12-28 23:00:00|158.87|156.07|159.3|156.5|159.3|156.5|158.79|155.99|0
1640732700000|2021-12-28 23:05:00|159.22|156.42|158.9|156.1|159.22|156.42|158.5|155.7|0
1640733000000|2021-12-28 23:10:00|158.82|156.02|159.13|156.33|159.13|156.33|158.7|155.9|0
1640733300000|2021-12-28 23:15:00|159.06|156.26|158.5|155.7|159.06|156.26|158.1|155.3|0
1640733600000|2021-12-28 23:20:00|158.58|155.78|158.1|155.3|158.66|155.86|158.1|155.3|0
1640733900000|2021-12-28 23:25:00|158.34|155.54|158.33|155.53|158.41|155.61|158.22|155.42|0
1640734200000|2021-12-28 23:30:00|158.26|155.46|158.09|155.29|158.33|155.53|158.02|155.22|0
1640734500000|2021-12-28 23:35:00|158.17|155.37|158.09|155.29|158.33|155.53|158.01|155.21|0
1640734800000|2021-12-28 23:40:00|158.05|155.25|158.01|155.21|158.25|155.45|157.93|155.13|0
1640735100000|2021-12-28 23:45:00|157.93|155.13|157.46|154.66|157.93|155.13|157.38|154.58|0
1640735400000|2021-12-28 23:50:00|157.53|154.73|157.53|154.73|157.69|154.89|157.45|154.65|0
1640735700000|2021-12-28 23:55:00|157.61|154.81|157.77|154.97|157.85|155.05|157.61|154.81|0
1640736000000|2021-12-29 00:00:00|157.84|155.04|158|155.2|158.32|155.52|157.29|154.49|0
1640736300000|2021-12-29 00:05:00|158.04|155.24|157.6|154.8|158.04|155.24|157.29|154.49|0
1640736600000|2021-12-29 00:10:00|157.52|154.72|157.8|155|157.84|155.04|157.45|154.65|0
1640736900000|2021-12-29 00:15:00|157.76|154.96|157.99|155.19|158.15|155.35|157.76|154.96|0
1640737200000|2021-12-29 00:20:00|158.03|155.23|157.91|155.11|158.07|155.27|157.52|154.72|0
1640737500000|2021-12-29 00:25:00|157.87|155.07|157.99|155.19|158.23|155.43|157.83|155.03|0
1640737800000|2021-12-29 00:30:00|158.07|155.27|158.38|155.58|158.46|155.66|158.03|155.23|0
1640738100000|2021-12-29 00:35:00|158.34|155.54|158.38|155.58|158.46|155.66|158.26|155.46|0
1640738400000|2021-12-29 00:40:00|158.3|155.5|158.14|155.34|158.38|155.58|158.14|155.34|0
1640738700000|2021-12-29 00:45:00|158.06|155.26|157.98|155.18|158.14|155.34|157.9|155.1|0
1640739000000|2021-12-29 00:50:00|157.9|155.1|158.02|155.22|158.13|155.33|157.9|155.1|0
1640739300000|2021-12-29 00:55:00|158.05|155.25|157.5|154.7|158.05|155.25|157.5|154.7|0
1640739600000|2021-12-29 01:00:00|157.54|154.74|157.42|154.62|157.66|154.86|157.26|154.46|0
1640739900000|2021-12-29 01:05:00|157.5|154.7|157.41|154.61|157.5|154.7|157.1|154.3|0
1640740200000|2021-12-29 01:10:00|157.34|154.54|157.57|154.77|157.65|154.85|157.1|154.3|0
1640740500000|2021-12-29 01:15:00|157.53|154.73|158.28|155.48|158.44|155.64|157.41|154.61|0
1640740800000|2021-12-29 01:20:00|158.36|155.56|158.12|155.32|158.36|155.56|157.88|155.08|0
1640741100000|2021-12-29 01:25:00|158.08|155.28|158.04|155.24|158.12|155.32|157.8|155|0
1640741400000|2021-12-29 01:30:00|158.11|155.31|159.78|156.98|159.9|157.1|158.11|155.31|0
1640741700000|2021-12-29 01:35:00|159.74|156.94|159.62|156.82|159.86|157.06|159.3|156.5|0
1640742000000|2021-12-29 01:40:00|159.7|156.9|159.61|156.81|159.9|157.1|159.38|156.58|0
1640742300000|2021-12-29 01:45:00|159.58|156.78|159.61|156.81|159.93|157.13|159.53|156.73|0
1640742600000|2021-12-29 01:50:00|159.69|156.89|159.61|156.81|159.85|157.05|159.29|156.49|0
1640742900000|2021-12-29 01:55:00|159.53|156.73|160.56|157.76|160.73|157.93|159.53|156.73|0
1640743200000|2021-12-29 02:00:00|160.61|157.81|160.72|157.92|161.05|158.25|160.56|157.76|0
1640743500000|2021-12-29 02:05:00|160.76|157.96|160.48|157.68|160.96|158.16|160.48|157.68|0
1640743800000|2021-12-29 02:10:00|160.52|157.72|160.4|157.6|160.56|157.76|160.32|157.52|0
1640744100000|2021-12-29 02:15:00|160.32|157.52|160.47|157.67|160.47|157.67|160.16|157.36|0
1640744400000|2021-12-29 02:20:00|160.39|157.59|160.31|157.51|160.39|157.59|160.23|157.43|0
1640744700000|2021-12-29 02:25:00|160.27|157.47|160.31|157.51|160.63|157.83|160.23|157.43|0
1640745000000|2021-12-29 02:30:00|160.39|157.59|159.99|157.19|160.47|157.67|159.99|157.19|0
1640745300000|2021-12-29 02:35:00|159.91|157.11|159.43|156.63|160.07|157.27|159.35|156.55|0
1640745600000|2021-12-29 02:40:00|159.51|156.71|159.47|156.67|159.74|156.94|159.39|156.59|0
1640745900000|2021-12-29 02:45:00|159.5|156.7|159.58|156.78|159.74|156.94|159.42|156.62|0
1640746200000|2021-12-29 02:50:00|159.66|156.86|159.1|156.3|159.74|156.94|159.02|156.22|0
1640746500000|2021-12-29 02:55:00|159.02|156.22|158.94|156.14|159.26|156.46|158.94|156.14|0
1640746800000|2021-12-29 03:00:00|158.98|156.18|159.18|156.38|159.18|156.38|158.94|156.14|0
1640747100000|2021-12-29 03:05:00|159.14|156.34|158.93|156.13|159.18|156.38|158.86|156.06|0
1640747400000|2021-12-29 03:10:00|158.86|156.06|158.69|155.89|158.86|156.06|158.46|155.66|0
1640747700000|2021-12-29 03:15:00|158.74|155.94|158.93|156.13|159.01|156.21|158.69|155.89|0
1640748000000|2021-12-29 03:20:00|158.85|156.05|158.93|156.13|159.09|156.29|158.85|156.05|0
1640748300000|2021-12-29 03:25:00|159.01|156.21|159.32|156.52|159.56|156.76|158.97|156.17|0
1640748600000|2021-12-29 03:30:00|159.24|156.44|158.73|155.93|159.24|156.44|158.45|155.65|0
1640748900000|2021-12-29 03:35:00|158.68|155.88|158.84|156.04|158.92|156.12|158.68|155.88|0
1640749200000|2021-12-29 03:40:00|158.88|156.08|158.64|155.84|158.92|156.12|158.52|155.72|0
1640749500000|2021-12-29 03:45:00|158.68|155.88|158.64|155.84|158.76|155.96|158.44|155.64|0
1640749800000|2021-12-29 03:50:00|158.68|155.88|158.48|155.68|158.68|155.88|158.2|155.4|0
1640750100000|2021-12-29 03:55:00|158.44|155.64|158.51|155.71|158.75|155.95|158.44|155.64|0
1640750400000|2021-12-29 04:00:00|158.59|155.79|158.75|155.95|158.75|155.95|158.55|155.75|0
1640750700000|2021-12-29 04:05:00|158.83|156.03|158.67|155.87|158.83|156.03|158.51|155.71|0
1640751000000|2021-12-29 04:10:00|158.59|155.79|159.06|156.26|159.06|156.26|158.59|155.79|0
1640751300000|2021-12-29 04:15:00|158.98|156.18|158.9|156.1|159.06|156.26|158.9|156.1|0
1640751600000|2021-12-29 04:20:00|158.98|156.18|158.82|156.02|158.98|156.18|158.74|155.94|0
1640751900000|2021-12-29 04:25:00|158.9|156.1|158.97|156.17|159.05|156.25|158.74|155.94|0
1640752200000|2021-12-29 04:30:00|158.89|156.09|158.73|155.93|158.97|156.17|158.73|155.93|0
1640752500000|2021-12-29 04:35:00|158.69|155.89|158.81|156.01|158.85|156.05|158.57|155.77|0
1640752800000|2021-12-29 04:40:00|158.73|155.93|158.73|155.93|158.81|156.01|158.57|155.77|0
1640753100000|2021-12-29 04:45:00|158.65|155.85|158.8|156|158.8|156|158.65|155.85|0
1640753400000|2021-12-29 04:50:00|158.72|155.92|158.48|155.68|158.72|155.92|158.48|155.68|0
1640753700000|2021-12-29 04:55:00|158.53|155.73|158.56|155.76|158.64|155.84|158.48|155.68|0
1640754000000|2021-12-29 05:00:00|158.6|155.8|158.8|156|158.88|156.08|158.6|155.8|0
1640754300000|2021-12-29 05:05:00|158.72|155.92|158.56|155.76|158.8|156|158.48|155.68|0
1640754600000|2021-12-29 05:10:00|158.64|155.84|158.55|155.75|158.64|155.84|158.4|155.6|0
1640754900000|2021-12-29 05:15:00|158.47|155.67|158.31|155.51|158.47|155.67|158.23|155.43|0
1640755200000|2021-12-29 05:20:00|158.39|155.59|158.63|155.83|158.63|155.83|158.31|155.51|0
1640755500000|2021-12-29 05:25:00|158.71|155.91|159.18|156.38|159.26|156.46|158.63|155.83|0
1640755800000|2021-12-29 05:30:00|159.22|156.42|158.7|155.9|159.34|156.54|158.62|155.82|0
1640756100000|2021-12-29 05:35:00|158.66|155.86|157.59|154.79|158.7|155.9|157.59|154.79|0
1640756400000|2021-12-29 05:40:00|157.67|154.87|157.59|154.79|157.83|155.03|157.59|154.79|0
1640756700000|2021-12-29 05:45:00|157.51|154.71|157.35|154.55|157.59|154.79|157.27|154.47|0
1640757000000|2021-12-29 05:50:00|157.43|154.63|157.55|154.75|157.63|154.83|157.43|154.63|0
1640757300000|2021-12-29 05:55:00|157.51|154.71|157.7|154.9|157.82|155.02|157.51|154.71|0
1640757600000|2021-12-29 06:00:00|157.66|154.86|157.74|154.94|157.98|155.18|157.27|154.47|0
1640757900000|2021-12-29 06:05:00|157.78|154.98|157.97|155.17|158.13|155.33|157.74|154.94|0
1640758200000|2021-12-29 06:10:00|157.89|155.09|158.68|155.88|158.68|155.88|157.81|155.01|0
1640758500000|2021-12-29 06:15:00|158.6|155.8|158.52|155.72|158.64|155.84|158.36|155.56|0
1640758800000|2021-12-29 06:20:00|158.36|155.56|158.2|155.4|158.52|155.72|158.12|155.32|0
1640759100000|2021-12-29 06:25:00|158.24|155.44|158.16|155.36|158.28|155.48|158.12|155.32|0
1640759400000|2021-12-29 06:30:00|158.12|155.32|157.96|155.16|158.12|155.32|157.76|154.96|0
1640759700000|2021-12-29 06:35:00|158|155.2|157.96|155.16|158.12|155.32|157.8|155|0
1640760000000|2021-12-29 06:40:00|157.92|155.12|157.95|155.15|158.03|155.23|157.84|155.04|0
1640760300000|2021-12-29 06:45:00|157.92|155.12|157.95|155.15|158.03|155.23|157.87|155.07|0
1640760600000|2021-12-29 06:50:00|157.87|155.07|157.87|155.07|157.95|155.15|157.87|155.07|0
1640760900000|2021-12-29 06:55:00|157.79|154.99|157.79|154.99|157.87|155.07|157.63|154.83|0
1640761200000|2021-12-29 07:00:00|157.71|154.91|157.39|154.59|157.79|154.99|157.31|154.51|0
1640761500000|2021-12-29 07:05:00|157.31|154.51|157.47|154.67|157.55|154.75|157.15|154.35|0
1640761800000|2021-12-29 07:10:00|157.55|154.75|157.23|154.43|157.55|154.75|157.15|154.35|0
1640762100000|2021-12-29 07:15:00|157.15|154.35|157.65|154.85|157.9|155.1|156.99|154.19|0
1640762400000|2021-12-29 07:20:00|157.69|154.89|157.84|155.04|157.84|155.04|157.21|154.41|0
1640762700000|2021-12-29 07:25:00|157.8|155|157.84|155.04|158|155.2|157.8|155|0
1640763000000|2021-12-29 07:30:00|157.92|155.12|158.27|155.47|158.31|155.51|157.92|155.12|0
1640763300000|2021-12-29 07:35:00|158.23|155.43|157.91|155.11|158.31|155.51|157.91|155.11|0
1640763600000|2021-12-29 07:40:00|157.95|155.15|157.71|154.91|157.95|155.15|157.36|154.56|0
1640763900000|2021-12-29 07:45:00|157.75|154.95|157.51|154.71|157.75|154.95|157.28|154.48|0
1640764200000|2021-12-29 07:50:00|157.48|154.68|157.43|154.63|157.59|154.79|157.28|154.48|0
1640764500000|2021-12-29 07:55:00|157.35|154.55|157.27|154.47|157.51|154.71|156.96|154.16|0
1640764800000|2021-12-29 08:00:00|157.04|154.24|157.78|154.98|157.98|155.18|157.04|154.24|0
1640765100000|2021-12-29 08:05:00|157.6|155.4|157.48|155.28|157.68|155.48|156.89|154.69|0
1640765400000|2021-12-29 08:10:00|157.44|155.24|157.83|155.63|157.99|155.79|157.4|155.2|0
1640765700000|2021-12-29 08:15:00|157.91|155.71|157.91|155.71|157.99|155.79|157.28|155.08|0
1640766000000|2021-12-29 08:20:00|157.83|155.63|157.51|155.31|157.83|155.63|157.28|155.08|0
1640766300000|2021-12-29 08:25:00|157.59|155.39|157.51|155.31|157.59|155.39|157.19|154.99|0
1640766600000|2021-12-29 08:30:00|157.59|155.39|157.11|154.91|157.9|155.7|156.96|154.76|0
1640766900000|2021-12-29 08:35:00|157.03|154.83|156.99|154.79|157.19|154.99|156.95|154.75|0
1640767200000|2021-12-29 08:40:00|157.03|154.83|156.87|154.67|157.11|154.91|156.8|154.6|0
1640767500000|2021-12-29 08:45:00|156.95|154.75|156.95|154.75|157.11|154.91|156.71|154.51|0
1640767800000|2021-12-29 08:50:00|156.87|154.67|157.26|155.06|157.34|155.14|156.79|154.59|0
1640768100000|2021-12-29 08:55:00|157.34|155.14|157.26|155.06|157.34|155.14|156.94|154.74|0
1640768400000|2021-12-29 09:00:00|157.34|155.14|156.78|154.58|157.34|155.14|156.7|154.5|0
1640768700000|2021-12-29 09:05:00|156.7|154.5|157.41|155.21|157.57|155.37|156.7|154.5|0
1640769000000|2021-12-29 09:10:00|157.45|155.25|157.49|155.29|157.49|155.29|157.17|154.97|0
1640769300000|2021-12-29 09:15:00|157.56|155.36|157.56|155.36|157.64|155.44|157.48|155.28|0
1640769600000|2021-12-29 09:20:00|157.6|155.4|157.56|155.36|157.8|155.6|157.52|155.32|0
1640769900000|2021-12-29 09:25:00|157.72|155.52|157.08|154.88|157.72|155.52|157.08|154.88|0
1640770200000|2021-12-29 09:30:00|157.16|154.96|157.16|154.96|157.24|155.04|156.97|154.77|0
1640770500000|2021-12-29 09:35:00|157.08|154.88|157.08|154.88|157.16|154.96|157|154.8|0
1640770800000|2021-12-29 09:40:00|157.16|154.96|157.08|154.88|157.16|154.96|156.84|154.64|0
1640771100000|2021-12-29 09:45:00|157|154.8|157.07|154.87|157.15|154.95|157|154.8|0
1640771400000|2021-12-29 09:50:00|157|154.8|157.07|154.87|157.23|155.03|156.92|154.72|0
1640771700000|2021-12-29 09:55:00|157.03|154.83|156.91|154.71|157.15|154.95|156.91|154.71|0
1640772000000|2021-12-29 10:00:00|156.99|154.79|156.75|154.55|156.99|154.79|156.44|154.24|0
1640772300000|2021-12-29 10:05:00|156.79|154.59|157.06|154.86|157.14|154.94|156.52|154.32|0
1640772600000|2021-12-29 10:10:00|157.14|154.94|157.22|155.02|157.3|155.1|157.06|154.86|0
1640772900000|2021-12-29 10:15:00|157.26|155.06|157.29|155.09|157.45|155.25|157.06|154.86|0
1640773200000|2021-12-29 10:20:00|157.22|155.02|157.45|155.25|157.61|155.41|157.14|154.94|0
1640773500000|2021-12-29 10:25:00|157.49|155.29|157.29|155.09|157.53|155.33|157.21|155.01|0
1640773800000|2021-12-29 10:30:00|157.33|155.13|157.37|155.17|157.45|155.25|157.29|155.09|0
1640774100000|2021-12-29 10:35:00|157.36|155.16|157.52|155.32|157.6|155.4|157.36|155.16|0
1640774400000|2021-12-29 10:40:00|157.36|155.16|157.28|155.08|157.44|155.24|157.21|155.01|0
1640774700000|2021-12-29 10:45:00|157.04|154.84|157.16|154.96|157.28|155.08|156.97|154.77|0
1640775000000|2021-12-29 10:50:00|157.12|154.92|157.91|155.71|157.99|155.79|157.12|154.92|0
1640775300000|2021-12-29 10:55:00|157.87|155.67|157.43|155.23|157.87|155.67|157.35|155.15|0
1640775600000|2021-12-29 11:00:00|158.14|155.94|158.02|155.82|158.18|155.98|157.83|155.63|0
1640775900000|2021-12-29 11:05:00|158.06|155.86|158.53|156.33|158.69|156.49|158.06|155.86|0
1640776200000|2021-12-29 11:10:00|158.61|156.41|158.37|156.17|158.61|156.41|158.21|156.01|0
1640776500000|2021-12-29 11:15:00|158.33|156.13|158.77|156.57|158.85|156.65|158.33|156.13|0
1640776800000|2021-12-29 11:20:00|158.84|156.64|158.45|156.25|159|156.8|158.45|156.25|0
1640777100000|2021-12-29 11:25:00|158.41|156.21|159.08|156.88|159.08|156.88|158.29|156.09|0
1640777400000|2021-12-29 11:30:00|159.16|156.96|158.76|156.56|159.16|156.96|158.76|156.56|0
1640777700000|2021-12-29 11:35:00|158.84|156.64|158.85|156.65|159.07|156.87|158.84|156.64|0
1640778000000|2021-12-29 11:40:00|158.81|156.61|158.85|156.65|158.85|156.65|158.69|156.49|0
1640778300000|2021-12-29 11:45:00|158.93|156.73|158.92|156.72|159|156.8|158.76|156.56|0
1640778600000|2021-12-29 11:50:00|159|156.8|159|156.8|159|156.8|158.84|156.64|0
1640778900000|2021-12-29 11:55:00|159.08|156.88|158.68|156.48|159.16|156.96|158.68|156.48|0
1640779200000|2021-12-29 12:00:00|158.76|156.56|158.99|156.79|159.08|156.88|158.68|156.48|0
1640779500000|2021-12-29 12:05:00|159.07|156.87|159.63|157.43|159.71|157.51|158.99|156.79|0
1640779800000|2021-12-29 12:10:00|159.71|157.51|159.39|157.19|159.87|157.67|159.23|157.03|0
1640780100000|2021-12-29 12:15:00|159.47|157.27|159.15|156.95|159.47|157.27|159.07|156.87|0
1640780400000|2021-12-29 12:20:00|159.11|156.91|159.06|156.86|159.46|157.26|158.99|156.79|0
1640780700000|2021-12-29 12:25:00|159.14|156.94|158.74|156.54|159.14|156.94|158.74|156.54|0
1640781000000|2021-12-29 12:30:00|158.82|156.62|159.46|157.26|159.54|157.34|158.78|156.58|0
1640781300000|2021-12-29 12:35:00|159.42|157.22|159.06|156.86|159.46|157.26|158.82|156.62|0
1640781600000|2021-12-29 12:40:00|159.14|156.94|158.97|156.77|159.14|156.94|158.89|156.69|0
1640781900000|2021-12-29 12:45:00|159.05|156.85|159.29|157.09|159.53|157.33|159.05|156.85|0
1640782200000|2021-12-29 12:50:00|159.37|157.17|159.37|157.17|159.45|157.25|159.13|156.93|0
1640782500000|2021-12-29 12:55:00|159.45|157.25|159.84|157.64|159.92|157.72|159.37|157.17|0
1640782800000|2021-12-29 13:00:00|159.68|157.48|160.08|157.88|160.16|157.96|159.6|157.4|0
1640783100000|2021-12-29 13:05:00|159.92|157.72|159.68|157.48|160|157.8|159.6|157.4|0
1640783400000|2021-12-29 13:10:00|159.6|157.4|159.52|157.32|159.68|157.48|159.28|157.08|0
1640783700000|2021-12-29 13:15:00|159.44|157.24|159.35|157.15|159.52|157.32|159.28|157.08|0
1640784000000|2021-12-29 13:20:00|159.43|157.23|160.07|157.87|160.15|157.95|159.35|157.15|0
1640784300000|2021-12-29 13:25:00|159.99|157.79|159.2|157|160.55|158.35|158.8|156.6|0
1640784600000|2021-12-29 13:30:00|158.96|156.76|158.96|156.76|159.12|156.92|158.44|156.24|0
1640784900000|2021-12-29 13:35:00|158.88|156.68|159.76|157.56|159.76|157.56|158.88|156.68|0
1640785200000|2021-12-29 13:40:00|159.6|157.4|159.35|157.15|159.68|157.48|159.03|156.83|0
1640785500000|2021-12-29 13:45:00|159.51|157.31|158.95|156.75|159.51|157.31|158.87|156.67|0
1640785800000|2021-12-29 13:50:00|159.03|156.83|158.55|156.35|159.19|156.99|158.31|156.11|0
1640786100000|2021-12-29 13:55:00|158.47|156.27|158.39|156.19|158.71|156.51|158.23|156.03|0
1640786400000|2021-12-29 14:00:00|158.47|156.27|157.27|155.07|158.47|156.27|157.2|155|0
1640786700000|2021-12-29 14:05:00|157.32|155.12|157.11|154.91|157.67|155.47|156.96|154.76|0
1640787000000|2021-12-29 14:10:00|157.03|154.83|157.19|154.99|157.43|155.23|156.95|154.75|0
1640787300000|2021-12-29 14:15:00|157.03|154.83|157.03|154.83|157.51|155.31|156.79|154.59|0
1640787600000|2021-12-29 14:20:00|157.11|154.91|157.5|155.3|157.5|155.3|157.11|154.91|0
1640787900000|2021-12-29 14:25:00|157.58|155.38|158.05|155.85|158.05|155.85|157.26|155.06|0
1640788200000|2021-12-29 14:30:00|157.74|155.54|156.71|154.51|157.98|155.78|156.39|154.19|0
1640788500000|2021-12-29 14:35:00|156.63|154.43|156.23|154.03|157.1|154.9|155.92|153.72|0
1640788800000|2021-12-29 14:40:00|156.07|153.87|156.86|154.66|156.94|154.74|154.5|152.3|0
1640789100000|2021-12-29 14:45:00|156.62|154.42|156.15|153.95|157.65|155.45|155.91|153.71|0
1640789400000|2021-12-29 14:50:00|156.22|154.02|155.28|153.08|156.62|154.42|154.97|152.77|0
1640789700000|2021-12-29 14:55:00|155.36|153.16|156.22|154.02|156.85|154.65|155.28|153.08|0
1640790000000|2021-12-29 15:00:00|155.91|153.71|156.77|154.57|156.93|154.73|155.83|153.63|0
1640790300000|2021-12-29 15:05:00|156.85|154.65|156.37|154.17|157.32|155.12|156.14|153.94|0
1640790600000|2021-12-29 15:10:00|156.45|154.25|159.71|157.51|160.19|157.99|156.14|153.94|0
1640790900000|2021-12-29 15:15:00|159.79|157.59|159.38|157.18|161.32|159.12|158.91|156.71|0
1640791200000|2021-12-29 15:20:00|159.46|157.26|158.11|155.91|159.54|157.34|158.11|155.91|0
1640791500000|2021-12-29 15:25:00|158.34|156.14|159.14|156.94|159.46|157.26|158.18|155.98|0
1640791800000|2021-12-29 15:30:00|159.06|156.86|158.26|156.06|159.7|157.5|158.26|156.06|0
1640792100000|2021-12-29 15:35:00|158.42|156.22|158.66|156.46|159.13|156.93|158.34|156.14|0
1640792400000|2021-12-29 15:40:00|158.82|156.62|157.22|155.02|158.97|156.77|156.75|154.55|0
1640792700000|2021-12-29 15:45:00|157.46|155.26|157.06|154.86|157.46|155.26|156.67|154.47|0
1640793000000|2021-12-29 15:50:00|157.02|154.82|156.82|154.62|157.85|155.65|156.82|154.62|0
1640793300000|2021-12-29 15:55:00|156.9|154.7|157.29|155.09|157.61|155.41|156.82|154.62|0
1640793600000|2021-12-29 16:00:00|157.37|155.17|155.66|153.46|157.69|155.49|155.58|153.38|0
1640793900000|2021-12-29 16:05:00|155.74|153.54|157.29|155.09|157.37|155.17|155.58|153.38|0
1640794200000|2021-12-29 16:10:00|157.37|155.17|158.48|156.28|158.56|156.36|157.37|155.17|0
1640794500000|2021-12-29 16:15:00|158.4|156.2|157.76|155.56|158.4|156.2|157.76|155.56|0
1640794800000|2021-12-29 16:20:00|157.84|155.64|158.08|155.88|158.08|155.88|157.36|155.16|0
1640795100000|2021-12-29 16:25:00|158.15|155.95|158.95|156.75|159.11|156.91|157.99|155.79|0
1640795400000|2021-12-29 16:30:00|159.03|156.83|158.87|156.67|159.75|157.55|158.71|156.51|0
1640795700000|2021-12-29 16:35:00|158.79|156.59|159.1|156.9|159.42|157.22|158.55|156.35|0
1640796000000|2021-12-29 16:40:00|159.18|156.98|158.86|156.66|159.42|157.22|158.54|156.34|0
1640796300000|2021-12-29 16:45:00|158.78|156.58|158.46|156.26|159.18|156.98|158.3|156.1|0
1640796600000|2021-12-29 16:50:00|158.54|156.34|159.26|157.06|159.26|157.06|158.22|156.02|0
1640796900000|2021-12-29 16:55:00|159.34|157.14|159.33|157.13|159.58|157.38|158.7|156.5|0
1640797200000|2021-12-29 17:00:00|159.41|157.21|159.25|157.05|159.89|157.69|159.09|156.89|0
1640797500000|2021-12-29 17:05:00|159.33|157.13|159.73|157.53|159.89|157.69|159.01|156.81|0
1640797800000|2021-12-29 17:10:00|159.81|157.61|159.97|157.77|160.13|157.93|159.49|157.29|0
1640798100000|2021-12-29 17:15:00|160.05|157.85|159.88|157.68|160.37|158.17|159.72|157.52|0
1640798400000|2021-12-29 17:20:00|159.8|157.6|160.04|157.84|160.04|157.84|159.56|157.36|0
1640798700000|2021-12-29 17:25:00|160.12|157.92|160.36|158.16|160.52|158.32|159.96|157.76|0
1640799000000|2021-12-29 17:30:00|160.32|158.12|160.2|158|160.68|158.48|160.2|158|0
1640799300000|2021-12-29 17:35:00|160.12|157.92|159.15|156.95|160.12|157.92|159.15|156.95|0
1640799600000|2021-12-29 17:40:00|159.23|157.03|158.23|156.03|159.39|157.19|158.07|155.87|0
1640799900000|2021-12-29 17:45:00|158.27|156.07|158.3|156.1|158.71|156.51|158.23|156.03|0
1640800200000|2021-12-29 17:50:00|158.38|156.18|157.98|155.78|158.38|156.18|157.9|155.7|0
1640800500000|2021-12-29 17:55:00|157.9|155.7|157.66|155.46|157.98|155.78|157.58|155.38|0
1640800800000|2021-12-29 18:00:00|157.58|155.38|156.86|154.66|157.74|155.54|156.86|154.66|0
1640801100000|2021-12-29 18:05:00|156.94|154.74|156.62|154.42|157.02|154.82|156.58|154.38|0
1640801400000|2021-12-29 18:10:00|156.7|154.5|156.7|154.5|157.1|154.9|156.7|154.5|0
1640801700000|2021-12-29 18:15:00|156.78|154.58|156.78|154.58|157.09|154.89|156.7|154.5|0
1640802000000|2021-12-29 18:20:00|156.86|154.66|157.57|155.37|157.65|155.45|156.86|154.66|0
1640802300000|2021-12-29 18:25:00|157.49|155.29|157.65|155.45|157.73|155.53|157.33|155.13|0
1640802600000|2021-12-29 18:30:00|157.57|155.37|157.32|155.12|157.65|155.45|156.93|154.73|0
1640802900000|2021-12-29 18:35:00|157.25|155.05|157.8|155.6|158.04|155.84|157.17|154.97|0
1640803200000|2021-12-29 18:40:00|157.72|155.52|157.27|155.07|157.72|155.52|157.27|155.07|0
1640803500000|2021-12-29 18:45:00|157.19|154.99|157.19|154.99|157.43|155.23|157.03|154.83|0
1640803800000|2021-12-29 18:50:00|157.27|155.07|156.55|154.35|157.51|155.31|156.55|154.35|0
1640804100000|2021-12-29 18:55:00|156.63|154.43|156.16|153.96|156.79|154.59|155.84|153.64|0
1640804400000|2021-12-29 19:00:00|156.23|154.03|156.47|154.27|156.63|154.43|156.23|154.03|0
1640804700000|2021-12-29 19:05:00|156.39|154.19|156.31|154.11|156.47|154.27|156.23|154.03|0
1640805000000|2021-12-29 19:10:00|156.23|154.03|155.59|153.39|156.31|154.11|155.59|153.39|0
1640805300000|2021-12-29 19:15:00|155.67|153.47|155.59|153.39|155.91|153.71|155.51|153.31|0
1640805600000|2021-12-29 19:20:00|155.67|153.47|155.91|153.71|155.91|153.71|155.43|153.23|0
1640805900000|2021-12-29 19:25:00|155.98|153.78|155.67|153.47|155.98|153.78|155.51|153.31|0
1640806200000|2021-12-29 19:30:00|155.75|153.55|155.43|153.23|155.75|153.55|155.35|153.15|0
1640806500000|2021-12-29 19:35:00|155.35|153.15|155.35|153.15|155.51|153.31|155.11|152.91|0
1640806800000|2021-12-29 19:40:00|155.31|153.11|155.66|153.46|155.98|153.78|155.31|153.11|0
1640807100000|2021-12-29 19:45:00|155.58|153.38|155.58|153.38|155.74|153.54|155.58|153.38|0
1640807400000|2021-12-29 19:50:00|155.5|153.3|155.02|152.82|155.58|153.38|154.87|152.67|0
1640807700000|2021-12-29 19:55:00|155.1|152.9|153.61|151.41|155.1|152.9|153.54|151.34|0
1640808000000|2021-12-29 20:00:00|153.69|151.49|153.85|151.65|154.32|152.12|153.69|151.49|0
1640808300000|2021-12-29 20:05:00|153.93|151.73|153.3|151.1|154.08|151.88|153.3|151.1|0
1640808600000|2021-12-29 20:10:00|153.37|151.17|153.37|151.17|153.53|151.33|153.14|150.94|0
1640808900000|2021-12-29 20:15:00|153.45|151.25|152.82|150.62|153.61|151.41|152.67|150.47|0
1640809200000|2021-12-29 20:20:00|152.9|150.7|153.05|150.85|153.37|151.17|152.82|150.62|0
1640809500000|2021-12-29 20:25:00|153.02|150.82|152.58|150.38|153.13|150.93|152.5|150.3|0
1640809800000|2021-12-29 20:30:00|152.5|150.3|151.49|149.29|152.58|150.38|151.34|149.14|0
1640810100000|2021-12-29 20:35:00|151.41|149.21|151.95|149.75|152.11|149.91|151.26|149.06|0
1640810400000|2021-12-29 20:40:00|151.88|149.68|152.11|149.91|152.26|150.06|151.49|149.29|0
1640810700000|2021-12-29 20:45:00|152.03|149.83|151.25|149.05|152.11|149.91|150.94|148.74|0
1640811000000|2021-12-29 20:50:00|150.86|148.66|152.18|149.98|152.26|150.06|150.79|148.59|0
1640811300000|2021-12-29 20:55:00|152.26|150.06|154.06|151.86|154.06|151.86|152.26|150.06|0
1640811600000|2021-12-29 21:00:00|153.98|151.78|153.75|151.55|154.06|151.86|152.51|150.31|0
1640811900000|2021-12-29 21:05:00|153.67|151.47|153.52|151.32|153.75|151.55|153.2|151|0
1640812200000|2021-12-29 21:10:00|153.51|151.31|154.53|152.33|154.53|152.33|153.51|151.31|0
1640812500000|2021-12-29 21:15:00|154.68|151.88|154.44|151.64|154.8|152|154.44|151.64|0
1640812800000|2021-12-29 21:20:00|154.52|151.72|154.44|151.64|154.52|151.72|154.28|151.48|0
1640813100000|2021-12-29 21:25:00|154.43|151.63|154.59|151.79|154.59|151.79|154.28|151.48|0
1640813400000|2021-12-29 21:30:00|154.51|151.71|154.51|151.71|154.59|151.79|154.43|151.63|0
1640813700000|2021-12-29 21:35:00|154.59|151.79|154.51|151.71|154.59|151.79|154.35|151.55|0
1640814000000|2021-12-29 21:40:00|154.59|151.79|154.58|151.78|154.74|151.94|154.5|151.7|0
1640814300000|2021-12-29 21:45:00|154.5|151.7|154.58|151.78|154.66|151.86|154.5|151.7|0
1640814600000|2021-12-29 21:50:00|154.5|151.7|154.81|152.01|154.81|152.01|154.5|151.7|0
1640814900000|2021-12-29 21:55:00|154.89|152.09|154.69|151.89|154.89|152.09|154.54|151.74|0
1640815200000|2021-12-29 22:00:00|154.65|151.85|154.49|151.69|154.65|151.85|154.47|151.67|0
1640815500000|2021-12-29 22:05:00|154.54|151.74|154.42|151.62|154.54|151.74|154.41|151.61|0
1640815800000|2021-12-29 22:10:00|154.43|151.63|154.43|151.63|154.43|151.63|154.43|151.63|0
1640816100000|2021-12-29 22:15:00|154.45|151.65|154.4|151.6|154.45|151.65|154.4|151.6|0
1640816400000|2021-12-29 22:20:00|154.36|151.56|154.35|151.55|154.36|151.56|154.32|151.52|0
1640816700000|2021-12-29 22:25:00|154.34|151.54|154.34|151.54|154.34|151.54|154.33|151.53|0
1640817000000|2021-12-29 22:30:00|154.33|151.53|154.33|151.53|154.33|151.53|154.33|151.53|0
1640817300000|2021-12-29 22:35:00|154.34|151.54|154.45|151.65|154.46|151.66|154.31|151.51|0
1640817600000|2021-12-29 22:40:00|154.46|151.66|154.41|151.61|154.46|151.66|154.41|151.61|0
1640817900000|2021-12-29 22:45:00|154.4|151.6|154.49|151.69|154.56|151.76|154.4|151.6|0
1640818200000|2021-12-29 22:50:00|154.46|151.66|154.49|151.69|154.49|151.69|154.4|151.6|0
1640818500000|2021-12-29 22:55:00|154.44|151.64|154.49|151.69|154.49|151.69|154.44|151.64|0
1640818800000|2021-12-29 23:00:00|154.19|151.39|155.93|153.13|155.93|153.13|153.76|150.96|0
1640819100000|2021-12-29 23:05:00|155.96|153.16|155.49|152.69|155.96|153.16|155.49|152.69|0
1640819400000|2021-12-29 23:10:00|155.45|152.65|155.48|152.68|155.56|152.76|155.25|152.45|0
1640819700000|2021-12-29 23:15:00|155.45|152.65|155.88|153.08|155.88|153.08|155.32|152.52|0
1640820000000|2021-12-29 23:20:00|155.48|152.68|155.8|153|155.95|153.15|155.48|152.68|0
1640820300000|2021-12-29 23:25:00|155.72|152.92|155.99|153.19|156.19|153.39|155.72|152.92|0
1640820600000|2021-12-29 23:30:00|155.95|153.15|155.79|152.99|156.03|153.23|155.63|152.83|0
1640820900000|2021-12-29 23:35:00|155.87|153.07|155.47|152.67|155.91|153.11|155.39|152.59|0
1640821200000|2021-12-29 23:40:00|155.39|152.59|155.31|152.51|155.63|152.83|155.31|152.51|0
1640821500000|2021-12-29 23:45:00|155.35|152.55|155.39|152.59|155.47|152.67|154.99|152.19|0
1640821800000|2021-12-29 23:50:00|155.47|152.67|155.7|152.9|155.78|152.98|155.35|152.55|0
1640822100000|2021-12-29 23:55:00|155.66|152.86|155.62|152.82|155.7|152.9|155.23|152.43|0
1640822400000|2021-12-30 00:00:00|155.7|152.9|155.85|153.05|156.09|153.29|155.54|152.74|0
1640822700000|2021-12-30 00:05:00|155.93|153.13|155.93|153.13|156.09|153.29|155.85|153.05|0
1640823000000|2021-12-30 00:10:00|155.85|153.05|156.48|153.68|156.72|153.92|155.85|153.05|0
1640823300000|2021-12-30 00:15:00|156.56|153.76|156.56|153.76|157.12|154.32|156.48|153.68|0
1640823600000|2021-12-30 00:20:00|156.52|153.72|156.28|153.48|156.64|153.84|156.16|153.36|0
1640823900000|2021-12-30 00:25:00|156.24|153.44|156.32|153.52|156.48|153.68|156.08|153.28|0
1640824200000|2021-12-30 00:30:00|156.4|153.6|155.96|153.16|156.48|153.68|155.84|153.04|0
1640824500000|2021-12-30 00:35:00|156|153.2|155.68|152.88|156.04|153.24|155.68|152.88|0
1640824800000|2021-12-30 00:40:00|155.76|152.96|155.88|153.08|155.91|153.11|155.68|152.88|0
1640825100000|2021-12-30 00:45:00|155.83|153.03|155.67|152.87|156.07|153.27|155.67|152.87|0
1640825400000|2021-12-30 00:50:00|155.75|152.95|155.59|152.79|155.91|153.11|155.59|152.79|0
1640825700000|2021-12-30 00:55:00|155.67|152.87|155.59|152.79|155.75|152.95|155.51|152.71|0
1640826000000|2021-12-30 01:00:00|155.55|152.75|155.98|153.18|155.98|153.18|155.51|152.71|0
1640826300000|2021-12-30 01:05:00|155.9|153.1|155.82|153.02|155.98|153.18|155.66|152.86|0
1640826600000|2021-12-30 01:10:00|155.74|152.94|155.19|152.39|155.82|153.02|155.11|152.31|0
1640826900000|2021-12-30 01:15:00|155.11|152.31|154.71|151.91|155.23|152.43|154.71|151.91|0
1640827200000|2021-12-30 01:20:00|154.79|151.99|155.1|152.3|155.5|152.7|154.79|151.99|0
1640827500000|2021-12-30 01:25:00|155.02|152.22|155.02|152.22|155.1|152.3|154.86|152.06|0
1640827800000|2021-12-30 01:30:00|154.94|152.14|154.94|152.14|155.14|152.34|154.7|151.9|0
1640828100000|2021-12-30 01:35:00|155.1|152.3|154.39|151.59|155.14|152.34|154.31|151.51|0
1640828400000|2021-12-30 01:40:00|154.31|151.51|154.3|151.5|154.62|151.82|154.23|151.43|0
1640828700000|2021-12-30 01:45:00|154.23|151.43|154.3|151.5|154.46|151.66|154.14|151.34|0
1640829000000|2021-12-30 01:50:00|154.38|151.58|154.38|151.58|154.54|151.74|154.3|151.5|0
1640829300000|2021-12-30 01:55:00|154.3|151.5|154.38|151.58|154.53|151.73|154.3|151.5|0
1640829600000|2021-12-30 02:00:00|154.3|151.5|153.82|151.02|154.45|151.65|153.75|150.95|0
1640829900000|2021-12-30 02:05:00|153.9|151.1|154.06|151.26|154.06|151.26|153.9|151.1|0
1640830200000|2021-12-30 02:10:00|154.13|151.33|154.68|151.88|154.68|151.88|154.13|151.33|0
1640830500000|2021-12-30 02:15:00|154.6|151.8|154.56|151.76|154.68|151.88|154.44|151.64|0
1640830800000|2021-12-30 02:20:00|154.52|151.72|154.52|151.72|154.76|151.96|154.44|151.64|0
1640831100000|2021-12-30 02:25:00|154.44|151.64|154.52|151.72|154.6|151.8|154.44|151.64|0
1640831400000|2021-12-30 02:30:00|154.56|151.76|154.44|151.64|154.75|151.95|154.36|151.56|0
1640831700000|2021-12-30 02:35:00|154.51|151.71|154.51|151.71|154.75|151.95|154.51|151.71|0
1640832000000|2021-12-30 02:40:00|154.59|151.79|154.67|151.87|154.91|152.11|154.51|151.71|0
1640832300000|2021-12-30 02:45:00|154.59|151.79|154.51|151.71|154.67|151.87|154.43|151.63|0
1640832600000|2021-12-30 02:50:00|154.43|151.63|154.82|152.02|154.9|152.1|154.43|151.63|0
1640832900000|2021-12-30 02:55:00|154.9|152.1|154.9|152.1|155.14|152.34|154.82|152.02|0
1640833200000|2021-12-30 03:00:00|154.98|152.18|154.62|151.82|155.05|152.25|154.58|151.78|0
1640833500000|2021-12-30 03:05:00|154.66|151.86|154.73|151.93|154.81|152.01|154.58|151.78|0
1640833800000|2021-12-30 03:10:00|154.77|151.97|155.05|152.25|155.13|152.33|154.73|151.93|0
1640834100000|2021-12-30 03:15:00|154.97|152.17|154.97|152.17|155.12|152.32|154.89|152.09|0
1640834400000|2021-12-30 03:20:00|155.04|152.24|154.96|152.16|155.12|152.32|154.96|152.16|0
1640834700000|2021-12-30 03:25:00|155.04|152.24|155.35|152.55|155.36|152.56|155.04|152.24|0
1640835000000|2021-12-30 03:30:00|155.28|152.48|155.35|152.55|155.39|152.59|155.2|152.4|0
1640835300000|2021-12-30 03:35:00|155.27|152.47|155.27|152.47|155.35|152.55|155.27|152.47|0
1640835600000|2021-12-30 03:40:00|155.19|152.39|155.19|152.39|155.19|152.39|155.11|152.31|0
1640835900000|2021-12-30 03:45:00|155.11|152.31|155.27|152.47|155.27|152.47|155.03|152.23|0
1640836200000|2021-12-30 03:50:00|155.19|152.39|155.26|152.46|155.34|152.54|155.19|152.39|0
1640836500000|2021-12-30 03:55:00|155.18|152.38|155.34|152.54|155.34|152.54|155.18|152.38|0
1640836800000|2021-12-30 04:00:00|155.3|152.5|155.34|152.54|155.42|152.62|155.26|152.46|0
1640837100000|2021-12-30 04:05:00|155.38|152.58|155.18|152.38|155.38|152.58|155.18|152.38|0
1640837400000|2021-12-30 04:10:00|155.1|152.3|155.1|152.3|155.1|152.3|155.02|152.22|0
1640837700000|2021-12-30 04:15:00|155.06|152.26|154.86|152.06|155.1|152.3|154.78|151.98|0
1640838000000|2021-12-30 04:20:00|154.78|151.98|154.85|152.05|154.86|152.06|154.7|151.9|0
1640838300000|2021-12-30 04:25:00|154.93|152.13|154.89|152.09|155.01|152.21|154.77|151.97|0
1640838600000|2021-12-30 04:30:00|154.85|152.05|155.09|152.29|155.16|152.36|154.85|152.05|0
1640838900000|2021-12-30 04:35:00|155.08|152.28|155.16|152.36|155.16|152.36|155|152.2|0
1640839200000|2021-12-30 04:40:00|155.08|152.28|155|152.2|155.08|152.28|154.92|152.12|0
1640839500000|2021-12-30 04:45:00|155.04|152.24|154.76|151.96|155.12|152.32|154.76|151.96|0
1640839800000|2021-12-30 04:50:00|154.84|152.04|154.84|152.04|155.08|152.28|154.68|151.88|0
1640840100000|2021-12-30 04:55:00|154.92|152.12|154.68|151.88|154.92|152.12|154.6|151.8|0
1640840400000|2021-12-30 05:00:00|154.64|151.84|154.44|151.64|154.68|151.88|154.44|151.64|0
1640840700000|2021-12-30 05:05:00|154.52|151.72|154.67|151.87|154.83|152.03|154.52|151.72|0
1640841000000|2021-12-30 05:10:00|154.59|151.79|154.83|152.03|154.83|152.03|154.59|151.79|0
1640841300000|2021-12-30 05:15:00|154.75|151.95|154.75|151.95|154.83|152.03|154.59|151.79|0
1640841600000|2021-12-30 05:20:00|154.79|151.99|154.74|151.94|154.9|152.1|154.67|151.87|0
1640841900000|2021-12-30 05:25:00|154.82|152.02|154.9|152.1|155.06|152.26|154.74|151.94|0
1640842200000|2021-12-30 05:30:00|154.94|152.14|155.05|152.25|155.29|152.49|154.94|152.14|0
1640842500000|2021-12-30 05:35:00|155.13|152.33|155.05|152.25|155.29|152.49|154.9|152.1|0
1640842800000|2021-12-30 05:40:00|155.09|152.29|155.25|152.45|155.37|152.57|155.05|152.25|0
1640843100000|2021-12-30 05:45:00|155.29|152.49|155.13|152.33|155.29|152.49|155.05|152.25|0
1640843400000|2021-12-30 05:50:00|155.21|152.41|155.12|152.32|155.36|152.56|155.12|152.32|0
1640843700000|2021-12-30 05:55:00|155.2|152.4|155.67|152.87|155.75|152.95|155.12|152.32|0
1640844000000|2021-12-30 06:00:00|155.75|152.95|155.59|152.79|155.75|152.95|155.28|152.48|0
1640844300000|2021-12-30 06:05:00|155.63|152.83|154.96|152.16|155.79|152.99|154.8|152|0
1640844600000|2021-12-30 06:10:00|155|152.2|154.52|151.72|155.04|152.24|154.44|151.64|0
1640844900000|2021-12-30 06:15:00|154.56|151.76|154.72|151.92|154.88|152.08|154.56|151.76|0
1640845200000|2021-12-30 06:20:00|154.76|151.96|154.75|151.95|154.95|152.15|154.68|151.88|0
1640845500000|2021-12-30 06:25:00|154.79|151.99|154.95|152.15|155.03|152.23|154.71|151.91|0
1640845800000|2021-12-30 06:30:00|154.87|152.07|154.95|152.15|155.1|152.3|154.87|152.07|0
1640846100000|2021-12-30 06:35:00|154.99|152.19|154.78|151.98|155.02|152.22|154.71|151.91|0
1640846400000|2021-12-30 06:40:00|154.86|152.06|154.78|151.98|154.86|152.06|154.75|151.95|0
1640846700000|2021-12-30 06:45:00|154.86|152.06|154.86|152.06|155.02|152.22|154.78|151.98|0
1640847000000|2021-12-30 06:50:00|154.9|152.1|154.54|151.74|154.9|152.1|154.54|151.74|0
1640847300000|2021-12-30 06:55:00|154.46|151.66|154.54|151.74|154.7|151.9|154.46|151.66|0
1640847600000|2021-12-30 07:00:00|154.46|151.66|154.69|151.89|154.77|151.97|154.38|151.58|0
1640847900000|2021-12-30 07:05:00|154.73|151.93|155.01|152.21|155.09|152.29|154.54|151.74|0
1640848200000|2021-12-30 07:10:00|154.97|152.17|155.24|152.44|155.32|152.52|154.93|152.13|0
1640848500000|2021-12-30 07:15:00|155.16|152.36|155.08|152.28|155.4|152.6|155.04|152.24|0
1640848800000|2021-12-30 07:20:00|155|152.2|154.76|151.96|155.24|152.44|154.68|151.88|0
1640849100000|2021-12-30 07:25:00|154.72|151.92|154.37|151.57|154.76|151.96|154.37|151.57|0
1640849400000|2021-12-30 07:30:00|154.29|151.49|153.5|150.7|154.29|151.49|153.34|150.54|0
1640849700000|2021-12-30 07:35:00|153.58|150.78|153.97|151.17|154.05|151.25|153.5|150.7|0
1640850000000|2021-12-30 07:40:00|153.89|151.09|154.28|151.48|154.36|151.56|153.89|151.09|0
1640850300000|2021-12-30 07:45:00|154.32|151.52|154.43|151.63|154.51|151.71|154.28|151.48|0
1640850600000|2021-12-30 07:50:00|154.51|151.71|154.75|151.95|154.83|152.03|154.51|151.71|0
1640850900000|2021-12-30 07:55:00|154.67|151.87|154.51|151.71|154.83|152.03|154.43|151.63|0
1640851200000|2021-12-30 08:00:00|154.27|151.47|154.19|151.39|154.43|151.63|153.88|151.08|0
1640851500000|2021-12-30 08:05:00|154.13|151.93|153.57|151.37|154.36|152.16|153.5|151.3|0
1640851800000|2021-12-30 08:10:00|153.65|151.45|153.73|151.53|153.93|151.73|153.57|151.37|0
1640852100000|2021-12-30 08:15:00|153.81|151.61|153.49|151.29|153.81|151.61|153.33|151.13|0
1640852400000|2021-12-30 08:20:00|153.53|151.33|153.02|150.82|153.65|151.45|152.86|150.66|0
1640852700000|2021-12-30 08:25:00|152.7|150.5|152.86|150.66|153.02|150.82|152.63|150.43|0
1640853000000|2021-12-30 08:30:00|152.94|150.74|153.17|150.97|153.25|151.05|152.7|150.5|0
1640853300000|2021-12-30 08:35:00|153.25|151.05|153.6|151.4|153.64|151.44|153.25|151.05|0
1640853600000|2021-12-30 08:40:00|153.64|151.44|153.16|150.96|153.68|151.48|153.09|150.89|0
1640853900000|2021-12-30 08:45:00|153.09|150.89|152.69|150.49|153.32|151.12|152.61|150.41|0
1640854200000|2021-12-30 08:50:00|152.77|150.57|152.61|150.41|152.77|150.57|152.61|150.41|0
1640854500000|2021-12-30 08:55:00|152.53|150.33|152.61|150.41|152.77|150.57|152.45|150.25|0
1640854800000|2021-12-30 09:00:00|152.53|150.33|152.37|150.17|153.08|150.88|152.37|150.17|0
1640855100000|2021-12-30 09:05:00|152.29|150.09|152.21|150.01|152.45|150.25|152.14|149.94|0
1640855400000|2021-12-30 09:10:00|152.29|150.09|152.52|150.32|152.52|150.32|152.13|149.93|0
1640855700000|2021-12-30 09:15:00|152.44|150.24|152.13|149.93|152.44|150.24|152.05|149.85|0
1640856000000|2021-12-30 09:20:00|152.21|150.01|152.05|149.85|152.29|150.09|151.74|149.54|0
1640856300000|2021-12-30 09:25:00|152.13|149.93|151.81|149.61|152.28|150.08|151.74|149.54|0
1640856600000|2021-12-30 09:30:00|151.78|149.58|151.81|149.61|151.97|149.77|151.73|149.53|0
1640856900000|2021-12-30 09:35:00|151.73|149.53|151.34|149.14|151.89|149.69|151.27|149.07|0
1640857200000|2021-12-30 09:40:00|151.42|149.22|151.5|149.3|151.5|149.3|151.19|148.99|0
1640857500000|2021-12-30 09:45:00|151.57|149.37|151.96|149.76|152.04|149.84|151.5|149.3|0
1640857800000|2021-12-30 09:50:00|151.88|149.68|151.96|149.76|152.04|149.84|151.73|149.53|0
1640858100000|2021-12-30 09:55:00|152.03|149.83|151.92|149.72|152.03|149.83|151.8|149.6|0
1640858400000|2021-12-30 10:00:00|151.8|149.6|152.23|150.03|152.23|150.03|151.72|149.52|0
1640858700000|2021-12-30 10:05:00|152.26|150.06|152.57|150.37|152.57|150.37|152.11|149.91|0
1640859000000|2021-12-30 10:10:00|152.5|150.3|152.41|150.21|152.57|150.37|152.18|149.98|0
1640859300000|2021-12-30 10:15:00|152.34|150.14|152.1|149.9|152.45|150.25|152.02|149.82|0
1640859600000|2021-12-30 10:20:00|152.14|149.94|152.49|150.29|152.49|150.29|152.14|149.94|0
1640859900000|2021-12-30 10:25:00|152.53|150.33|152.49|150.29|152.72|150.52|152.41|150.21|0
1640860200000|2021-12-30 10:30:00|152.56|150.36|152.99|150.79|153.11|150.91|152.48|150.28|0
1640860500000|2021-12-30 10:35:00|152.95|150.75|152.56|150.36|152.99|150.79|152.56|150.36|0
1640860800000|2021-12-30 10:40:00|152.6|150.4|152.4|150.2|152.64|150.44|152.17|149.97|0
1640861100000|2021-12-30 10:45:00|152.32|150.12|152.48|150.28|152.48|150.28|152.17|149.97|0
1640861400000|2021-12-30 10:50:00|152.55|150.35|152.63|150.43|152.79|150.59|152.44|150.24|0
1640861700000|2021-12-30 10:55:00|152.67|150.47|152.28|150.08|152.71|150.51|152.16|149.96|0
1640862000000|2021-12-30 11:00:00|152.31|150.11|152.39|150.19|152.63|150.43|152.16|149.96|0
1640862300000|2021-12-30 11:05:00|152.31|150.11|151.88|149.68|152.31|150.11|151.88|149.68|0
1640862600000|2021-12-30 11:10:00|151.92|149.72|151.99|149.79|152.07|149.87|151.84|149.64|0
1640862900000|2021-12-30 11:15:00|151.92|149.72|152.3|150.1|152.38|150.18|151.92|149.72|0
1640863200000|2021-12-30 11:20:00|152.38|150.18|152.03|149.83|152.46|150.26|152.03|149.83|0
1640863500000|2021-12-30 11:25:00|152.07|149.87|152.3|150.1|152.42|150.22|151.99|149.79|0
1640863800000|2021-12-30 11:30:00|152.22|150.02|151.91|149.71|152.3|150.1|151.91|149.71|0
1640864100000|2021-12-30 11:35:00|151.83|149.63|151.28|149.08|151.83|149.63|151.2|149|0
1640864400000|2021-12-30 11:40:00|151.2|149|151.36|149.16|151.44|149.24|151.2|149|0
1640864700000|2021-12-30 11:45:00|151.28|149.08|150.66|148.46|151.28|149.08|150.58|148.38|0
1640865000000|2021-12-30 11:50:00|150.58|148.38|150.96|148.76|151|148.8|150.5|148.3|0
1640865300000|2021-12-30 11:55:00|151|148.8|151.37|149.17|153.17|150.97|150.65|148.45|0
1640865600000|2021-12-30 12:00:00|151.44|149.24|151.67|149.47|151.91|149.71|151.37|149.17|0
1640865900000|2021-12-30 12:05:00|151.75|149.55|151.59|149.39|151.83|149.63|151.56|149.36|0
1640866200000|2021-12-30 12:10:00|151.67|149.47|151.28|149.08|151.67|149.47|151.28|149.08|0
1640866500000|2021-12-30 12:15:00|151.2|149|151.43|149.23|151.51|149.31|151.2|149|0
1640866800000|2021-12-30 12:20:00|151.36|149.16|151.47|149.27|151.67|149.47|151.28|149.08|0
1640867100000|2021-12-30 12:25:00|151.43|149.23|151.35|149.15|151.51|149.31|151.27|149.07|0
1640867400000|2021-12-30 12:30:00|151.27|149.07|151.43|149.23|151.66|149.46|151.27|149.07|0
1640867700000|2021-12-30 12:35:00|151.39|149.19|151.31|149.11|151.43|149.23|151.27|149.07|0
1640868000000|2021-12-30 12:40:00|151.35|149.15|151.11|148.91|151.42|149.22|150.96|148.76|0
1640868300000|2021-12-30 12:45:00|151.19|148.99|151.42|149.22|151.5|149.3|151.03|148.83|0
1640868600000|2021-12-30 12:50:00|151.38|149.18|151.8|149.6|151.88|149.68|151.38|149.18|0
1640868900000|2021-12-30 12:55:00|151.88|149.68|152.11|149.91|152.19|149.99|151.8|149.6|0
1640869200000|2021-12-30 13:00:00|152.04|149.84|151.8|149.6|152.35|150.15|151.8|149.6|0
1640869500000|2021-12-30 13:05:00|151.72|149.52|151.8|149.6|151.88|149.68|151.49|149.29|0
1640869800000|2021-12-30 13:10:00|151.72|149.52|152.11|149.91|152.11|149.91|151.72|149.52|0
1640870100000|2021-12-30 13:15:00|152.03|149.83|152.26|150.06|152.3|150.1|152.03|149.83|0
1640870400000|2021-12-30 13:20:00|152.3|150.1|152.72|150.52|152.96|150.76|152.26|150.06|0
1640870700000|2021-12-30 13:25:00|152.8|150.6|152.49|150.29|152.96|150.76|152.49|150.29|0
1640871000000|2021-12-30 13:30:00|152.41|150.21|151.94|149.74|152.41|150.21|151.94|149.74|0
1640871300000|2021-12-30 13:35:00|151.9|149.7|151.7|149.5|152.02|149.82|151.7|149.5|0
1640871600000|2021-12-30 13:40:00|151.63|149.43|151.86|149.66|152.01|149.81|151.55|149.35|0
1640871900000|2021-12-30 13:45:00|151.93|149.73|152.09|149.89|152.24|150.04|151.78|149.58|0
1640872200000|2021-12-30 13:50:00|152.17|149.97|152.32|150.12|152.32|150.12|151.97|149.77|0
1640872500000|2021-12-30 13:55:00|152.28|150.08|152.16|149.96|152.4|150.2|152.01|149.81|0
1640872800000|2021-12-30 14:00:00|152.24|150.04|152.39|150.19|152.86|150.66|152.16|149.96|0
1640873100000|2021-12-30 14:05:00|152.47|150.27|152.23|150.03|152.47|150.27|152.23|150.03|0
1640873400000|2021-12-30 14:10:00|152.31|150.11|151.92|149.72|152.31|150.11|151.84|149.64|0
1640873700000|2021-12-30 14:15:00|152|149.8|152.07|149.87|152.07|149.87|151.61|149.41|0
1640874000000|2021-12-30 14:20:00|152.04|149.84|152.07|149.87|152.23|150.03|151.91|149.71|0
1640874300000|2021-12-30 14:25:00|152.23|150.03|152.54|150.34|152.93|150.73|152.23|150.03|0
1640874600000|2021-12-30 14:30:00|152.77|150.57|150.44|148.24|153.39|151.19|150.44|148.24|0
1640874900000|2021-12-30 14:35:00|150.13|147.93|150.2|148|150.44|148.24|149.59|147.39|0
1640875200000|2021-12-30 14:40:00|150.13|147.93|152.45|150.25|153|150.8|150.13|147.93|0
1640875500000|2021-12-30 14:45:00|152.61|150.41|151.59|149.39|152.88|150.68|151.2|149|0
1640875800000|2021-12-30 14:50:00|151.51|149.31|152.29|150.09|152.68|150.48|151.44|149.24|0
1640876100000|2021-12-30 14:55:00|152.21|150.01|151.74|149.54|152.44|150.24|151.51|149.31|0
1640876400000|2021-12-30 15:00:00|151.82|149.62|151.97|149.77|152.44|150.24|151.35|149.15|0
1640876700000|2021-12-30 15:05:00|151.89|149.69|150.5|148.3|152.13|149.93|150.5|148.3|0
1640877000000|2021-12-30 15:10:00|150.57|148.37|149.96|147.76|150.96|148.76|149.88|147.68|0
1640877300000|2021-12-30 15:15:00|149.88|147.68|149.49|147.29|150.26|148.06|149.42|147.22|0
1640877600000|2021-12-30 15:20:00|149.57|147.37|149.8|147.6|150.49|148.29|149.57|147.37|0
1640877900000|2021-12-30 15:25:00|149.72|147.52|149.95|147.75|149.95|147.75|149.33|147.13|0
1640878200000|2021-12-30 15:30:00|150.03|147.83|150.41|148.21|150.87|148.67|149.79|147.59|0
1640878500000|2021-12-30 15:35:00|150.33|148.13|151.1|148.9|151.26|149.06|150.18|147.98|0
1640878800000|2021-12-30 15:40:00|151.02|148.82|150.71|148.51|151.1|148.9|150.48|148.28|0
1640879100000|2021-12-30 15:45:00|150.63|148.43|150.79|148.59|150.94|148.74|150.48|148.28|0
1640879400000|2021-12-30 15:50:00|150.71|148.51|150.86|148.66|150.94|148.74|150.4|148.2|0
1640879700000|2021-12-30 15:55:00|150.94|148.74|151.79|149.59|151.95|149.75|150.86|148.66|0
1640880000000|2021-12-30 16:00:00|151.94|149.74|151.63|149.43|152.25|150.05|151.55|149.35|0
1640880300000|2021-12-30 16:05:00|151.71|149.51|152.1|149.9|152.17|149.97|151.55|149.35|0
1640880600000|2021-12-30 16:10:00|152.17|149.97|151.47|149.27|152.25|150.05|151.32|149.12|0
1640880900000|2021-12-30 16:15:00|151.55|149.35|151.86|149.66|151.86|149.66|151.31|149.11|0
1640881200000|2021-12-30 16:20:00|151.78|149.58|151.78|149.58|152.17|149.97|151.62|149.42|0
1640881500000|2021-12-30 16:25:00|151.85|149.65|151.39|149.19|151.85|149.65|151|148.8|0
1640881800000|2021-12-30 16:30:00|151.31|149.11|151.46|149.26|151.62|149.42|151.07|148.87|0
1640882100000|2021-12-30 16:35:00|151.38|149.18|151.15|148.95|151.62|149.42|151.15|148.95|0
1640882400000|2021-12-30 16:40:00|151.07|148.87|151.84|149.64|152.04|149.84|151.07|148.87|0
1640882700000|2021-12-30 16:45:00|151.77|149.57|151.92|149.72|152.15|149.95|151.76|149.56|0
1640883000000|2021-12-30 16:50:00|151.84|149.64|151.92|149.72|152.07|149.87|151.68|149.48|0
1640883300000|2021-12-30 16:55:00|151.99|149.79|151.53|149.33|151.99|149.79|151.53|149.33|0
1640883600000|2021-12-30 17:00:00|151.45|149.25|151.06|148.86|151.45|149.25|150.98|148.78|0
1640883900000|2021-12-30 17:05:00|151.14|148.94|151.6|149.4|151.68|149.48|151.06|148.86|0
1640884200000|2021-12-30 17:10:00|151.68|149.48|151.98|149.78|152.22|150.02|151.52|149.32|0
1640884500000|2021-12-30 17:15:00|152.06|149.86|152.61|150.41|152.68|150.48|151.98|149.78|0
1640884800000|2021-12-30 17:20:00|152.68|150.48|152.84|150.64|152.84|150.64|152.53|150.33|0
1640885100000|2021-12-30 17:25:00|152.76|150.56|152.21|150.01|152.91|150.71|152.13|149.93|0
1640885400000|2021-12-30 17:30:00|152.13|149.93|152.52|150.32|152.6|150.4|152.13|149.93|0
1640885700000|2021-12-30 17:35:00|152.6|150.4|152.21|150.01|152.6|150.4|152.13|149.93|0
1640886000000|2021-12-30 17:40:00|152.28|150.08|151.66|149.46|152.36|150.16|151.66|149.46|0
1640886300000|2021-12-30 17:45:00|151.74|149.54|151.58|149.38|151.74|149.54|151.42|149.22|0
1640886600000|2021-12-30 17:50:00|151.66|149.46|151.81|149.61|151.81|149.61|151.5|149.3|0
1640886900000|2021-12-30 17:55:00|151.73|149.53|151.26|149.06|151.73|149.53|151.26|149.06|0
1640887200000|2021-12-30 18:00:00|151.34|149.14|151.65|149.45|151.65|149.45|151.34|149.14|0
1640887500000|2021-12-30 18:05:00|151.57|149.37|151.41|149.21|151.72|149.52|151.34|149.14|0
1640887800000|2021-12-30 18:10:00|151.57|149.37|151.95|149.75|152.03|149.83|151.57|149.37|0
1640888100000|2021-12-30 18:15:00|152.03|149.83|152.34|150.14|152.42|150.22|151.88|149.68|0
1640888400000|2021-12-30 18:20:00|152.26|150.06|151.95|149.75|152.5|150.3|151.87|149.67|0
1640888700000|2021-12-30 18:25:00|152.03|149.83|152.1|149.9|152.18|149.98|151.95|149.75|0
1640889000000|2021-12-30 18:30:00|152.02|149.82|151.71|149.51|152.02|149.82|151.63|149.43|0
1640889300000|2021-12-30 18:35:00|151.79|149.59|151.86|149.66|152.1|149.9|151.71|149.51|0
1640889600000|2021-12-30 18:40:00|152.02|149.82|151.71|149.51|152.1|149.9|151.71|149.51|0
1640889900000|2021-12-30 18:45:00|151.63|149.43|151.55|149.35|151.63|149.43|151.32|149.12|0
1640890200000|2021-12-30 18:50:00|151.47|149.27|150.66|148.46|151.55|149.35|150.58|148.38|0
1640890500000|2021-12-30 18:55:00|150.74|148.54|150.97|148.77|151.12|148.92|150.66|148.46|0
1640890800000|2021-12-30 19:00:00|151.05|148.85|152.05|149.85|152.29|150.09|151.05|148.85|0
1640891100000|2021-12-30 19:05:00|152.13|149.93|151.82|149.62|152.44|150.24|151.66|149.46|0
1640891400000|2021-12-30 19:10:00|151.78|149.58|151.97|149.77|152.21|150.01|151.74|149.54|0
1640891700000|2021-12-30 19:15:00|151.89|149.69|151.66|149.46|151.97|149.77|151.5|149.3|0
1640892000000|2021-12-30 19:20:00|151.74|149.54|151.89|149.69|151.97|149.77|151.5|149.3|0
1640892300000|2021-12-30 19:25:00|151.81|149.61|151.26|149.06|151.89|149.69|151.26|149.06|0
1640892600000|2021-12-30 19:30:00|151.34|149.14|151.42|149.22|151.65|149.45|151.26|149.06|0
1640892900000|2021-12-30 19:35:00|151.49|149.29|151.18|148.98|151.49|149.29|151.1|148.9|0
1640893200000|2021-12-30 19:40:00|151.1|148.9|150.71|148.51|151.1|148.9|150.71|148.51|0
1640893500000|2021-12-30 19:45:00|150.79|148.59|150.11|147.91|150.95|148.75|149.72|147.52|0
1640893800000|2021-12-30 19:50:00|150.03|147.83|150.34|148.14|150.49|148.29|150.03|147.83|0
1640894100000|2021-12-30 19:55:00|150.41|148.21|150.1|147.9|150.41|148.21|150.1|147.9|0
1640894400000|2021-12-30 20:00:00|150.02|147.82|150.64|148.44|151.19|148.99|150.02|147.82|0
1640894700000|2021-12-30 20:05:00|150.72|148.52|151.18|148.98|151.18|148.98|150.56|148.36|0
1640895000000|2021-12-30 20:10:00|151.11|148.91|151.57|149.37|151.89|149.69|151.11|148.91|0
1640895300000|2021-12-30 20:15:00|151.65|149.45|151.1|148.9|151.73|149.53|151.02|148.82|0
1640895600000|2021-12-30 20:20:00|151.18|148.98|151.57|149.37|151.72|149.52|150.94|148.74|0
1640895900000|2021-12-30 20:25:00|151.65|149.45|151.8|149.6|151.88|149.68|151.18|148.98|0
1640896200000|2021-12-30 20:30:00|151.72|149.52|152.27|150.07|152.27|150.07|151.33|149.13|0
1640896500000|2021-12-30 20:35:00|152.19|149.99|152.42|150.22|152.74|150.54|151.95|149.75|0
1640896800000|2021-12-30 20:40:00|152.5|150.3|153.52|151.32|153.92|151.72|152.5|150.3|0
1640897100000|2021-12-30 20:45:00|153.6|151.4|154.15|151.95|154.94|152.74|153.13|150.93|0
1640897400000|2021-12-30 20:50:00|155.02|152.82|155.66|153.46|156.78|154.58|154.07|151.87|0
1640897700000|2021-12-30 20:55:00|155.5|153.3|158.03|155.83|158.35|156.15|153.07|150.87|0
1640898000000|2021-12-30 21:00:00|157.95|155.75|157.07|154.87|157.95|155.75|155.71|153.51|0
1640898300000|2021-12-30 21:05:00|157.23|155.03|156.18|153.98|157.23|155.03|156.1|153.9|0
1640898600000|2021-12-30 21:10:00|156.1|153.9|155.62|153.42|156.18|153.98|155.54|153.34|0
1640898900000|2021-12-30 21:15:00|156.48|153.68|156.16|153.36|156.56|153.76|156|153.2|0
1640899200000|2021-12-30 21:20:00|156.24|153.44|156.39|153.59|156.48|153.68|156.08|153.28|0
1640899500000|2021-12-30 21:25:00|156.36|153.56|156.55|153.75|156.55|153.75|156.31|153.51|0
1640899800000|2021-12-30 21:30:00|156.47|153.67|156.63|153.83|156.71|153.91|156.47|153.67|0
1640900100000|2021-12-30 21:35:00|156.55|153.75|156.55|153.75|156.55|153.75|156.23|153.43|0
1640900400000|2021-12-30 21:40:00|156.63|153.83|156.7|153.9|156.95|154.15|156.46|153.66|0
1640900700000|2021-12-30 21:45:00|156.62|153.82|157.02|154.22|157.02|154.22|156.38|153.58|0
1640901000000|2021-12-30 21:50:00|156.94|154.14|156.7|153.9|156.94|154.14|156.46|153.66|0
1640901300000|2021-12-30 21:55:00|156.74|153.94|156.66|153.86|156.78|153.98|156.46|153.66|0
1640901600000|2021-12-30 22:00:00|156.65|153.85|156.67|153.87|156.67|153.87|156.64|153.84|0
1640901900000|2021-12-30 22:05:00|156.64|153.84|156.55|153.75|156.66|153.86|156.43|153.63|0
1640902200000|2021-12-30 22:10:00|156.53|153.73|156.65|153.85|156.75|153.95|156.53|153.73|0
1640902500000|2021-12-30 22:15:00|156.61|153.81|156.69|153.89|156.8|154|156.52|153.72|0
1640902800000|2021-12-30 22:20:00|156.66|153.86|156.72|153.92|156.88|154.08|156.64|153.84|0
1640903100000|2021-12-30 22:25:00|156.78|153.98|156.8|154|156.8|154|156.73|153.93|0
1640903400000|2021-12-30 22:30:00|156.81|154.01|156.76|153.96|156.81|154.01|156.74|153.94|0
1640903700000|2021-12-30 22:35:00|156.82|154.02|156.82|154.02|156.82|154.02|156.82|154.02|0
1640904000000|2021-12-30 22:40:00|156.8|154|156.8|154|156.8|154|156.8|154|0
1640904300000|2021-12-30 22:45:00|156.81|154.01|156.67|153.87|156.81|154.01|156.67|153.87|0
1640904600000|2021-12-30 22:50:00|156.68|153.88|156.67|153.87|156.68|153.88|156.67|153.87|0
1640904900000|2021-12-30 22:55:00|156.63|153.83|156.65|153.85|156.74|153.94|156.62|153.82|0
1640905200000|2021-12-30 23:00:00|156.15|153.35|155.86|153.06|156.15|153.35|155.55|152.75|0
1640905500000|2021-12-30 23:05:00|155.91|153.11|155.9|153.1|156.02|153.22|155.54|152.74|0
1640905800000|2021-12-30 23:10:00|155.86|153.06|155.94|153.14|155.94|153.14|155.78|152.98|0
1640906100000|2021-12-30 23:15:00|155.86|153.06|155.86|153.06|156.1|153.3|155.54|152.74|0
1640906400000|2021-12-30 23:20:00|155.82|153.02|155.93|153.13|156.17|153.37|155.82|153.02|0
1640906700000|2021-12-30 23:25:00|156.01|153.21|156.01|153.21|156.25|153.45|156.01|153.21|0
1640907000000|2021-12-30 23:30:00|156.09|153.29|156.33|153.53|156.73|153.93|156.01|153.21|0
1640907300000|2021-12-30 23:35:00|156.41|153.61|156.33|153.53|156.65|153.85|156.33|153.53|0
1640907600000|2021-12-30 23:40:00|156.25|153.45|156.29|153.49|156.33|153.53|156.24|153.44|0
1640907900000|2021-12-30 23:45:00|156.28|153.48|156.48|153.68|156.56|153.76|156.28|153.48|0
1640908200000|2021-12-30 23:50:00|156.56|153.76|156.64|153.84|156.88|154.08|156.48|153.68|0
1640908500000|2021-12-30 23:55:00|156.56|153.76|156.32|153.52|156.64|153.84|156.24|153.44|0
1640908800000|2021-12-31 00:00:00|156.28|153.48|156.39|153.59|156.47|153.67|156.16|153.36|0
1640909100000|2021-12-31 00:05:00|156.47|153.67|156.91|154.11|156.95|154.15|156.39|153.59|0
1640909400000|2021-12-31 00:10:00|156.95|154.15|156.91|154.11|156.95|154.15|156.63|153.83|0
1640909700000|2021-12-31 00:15:00|156.95|154.15|158.31|155.51|158.48|155.68|156.79|153.99|0
1640910000000|2021-12-31 00:20:00|158.23|155.43|160.01|157.21|160.09|157.29|158.23|155.43|0
1640910300000|2021-12-31 00:25:00|160.09|157.29|162.3|159.5|163.46|160.66|159.85|157.05|0
1640910600000|2021-12-31 00:30:00|162.22|159.42|162.88|160.08|162.96|160.16|162.14|159.34|0
1640910900000|2021-12-31 00:35:00|162.79|159.99|162.05|159.25|162.79|159.99|161.89|159.09|0
1640911200000|2021-12-31 00:40:00|162.01|159.21|162.46|159.66|162.54|159.74|162.01|159.21|0
1640911500000|2021-12-31 00:45:00|162.42|159.62|162.29|159.49|162.42|159.62|162.04|159.24|0
1640911800000|2021-12-31 00:50:00|162.25|159.45|161.8|159|162.29|159.49|161.71|158.91|0
1640912100000|2021-12-31 00:55:00|161.76|158.96|162.12|159.32|162.45|159.65|161.71|158.91|0
1640912400000|2021-12-31 01:00:00|161.79|158.99|161.13|158.33|161.88|159.08|161.1|158.3|0
1640912700000|2021-12-31 01:05:00|161.1|158.3|161.46|158.66|161.54|158.74|160.97|158.17|0
1640913000000|2021-12-31 01:10:00|161.42|158.62|161.54|158.74|161.79|158.99|161.3|158.5|0
1640913300000|2021-12-31 01:15:00|161.66|158.86|159.82|157.02|161.66|158.86|159.33|156.53|0
1640913600000|2021-12-31 01:20:00|159.7|156.9|158.65|155.85|159.98|157.18|158.2|155.4|0
1640913900000|2021-12-31 01:25:00|158.68|155.88|158.28|155.48|158.68|155.88|158.28|155.48|0
1640914200000|2021-12-31 01:30:00|158.2|155.4|159.13|156.33|159.21|156.41|158.04|155.24|0
1640914500000|2021-12-31 01:35:00|159.16|156.36|158.51|155.71|159.25|156.45|158.51|155.71|0
1640914800000|2021-12-31 01:40:00|158.6|155.8|157.95|155.15|158.92|156.12|157.95|155.15|0
1640915100000|2021-12-31 01:45:00|157.87|155.07|158.03|155.23|158.31|155.51|157.87|155.07|0
1640915400000|2021-12-31 01:50:00|157.94|155.14|158.1|155.3|158.43|155.63|157.46|154.66|0
1640915700000|2021-12-31 01:55:00|158.18|155.38|157.38|154.58|158.18|155.38|157.38|154.58|0
1640916000000|2021-12-31 02:00:00|157.54|154.74|157.86|155.06|158.1|155.3|157.37|154.57|0
1640916300000|2021-12-31 02:05:00|157.78|154.98|157.69|154.89|157.94|155.14|157.53|154.73|0
1640916600000|2021-12-31 02:10:00|157.65|154.85|158.34|155.54|158.34|155.54|157.65|154.85|0
1640916900000|2021-12-31 02:15:00|158.25|155.45|158.01|155.21|158.42|155.62|157.97|155.17|0
1640917200000|2021-12-31 02:20:00|158.17|155.37|158.9|156.1|159.14|156.34|158.09|155.29|0
1640917500000|2021-12-31 02:25:00|158.86|156.06|158.81|156.01|159.06|156.26|158.65|155.85|0
1640917800000|2021-12-31 02:30:00|158.89|156.09|159.46|156.66|159.7|156.9|158.89|156.09|0
1640918100000|2021-12-31 02:35:00|159.38|156.58|159.62|156.82|159.78|156.98|159.38|156.58|0
1640918400000|2021-12-31 02:40:00|159.7|156.9|159.7|156.9|160.02|157.22|159.62|156.82|0
1640918700000|2021-12-31 02:45:00|159.62|156.82|159.29|156.49|159.7|156.9|159.21|156.41|0
1640919000000|2021-12-31 02:50:00|159.25|156.45|159.2|156.4|159.37|156.57|159.12|156.32|0
1640919300000|2021-12-31 02:55:00|159.12|156.32|159.28|156.48|159.77|156.97|159.12|156.32|0
1640919600000|2021-12-31 03:00:00|159.36|156.56|159.24|156.44|159.77|156.97|159.2|156.4|0
1640919900000|2021-12-31 03:05:00|159.28|156.48|159.6|156.8|159.73|156.93|159.24|156.44|0
1640920200000|2021-12-31 03:10:00|159.68|156.88|160.66|157.86|161.07|158.27|159.68|156.88|0
1640920500000|2021-12-31 03:15:00|160.7|157.9|160.25|157.45|160.9|158.1|160.25|157.45|0
1640920800000|2021-12-31 03:20:00|160.33|157.53|160.82|158.02|160.9|158.1|160.25|157.45|0
1640921100000|2021-12-31 03:25:00|160.78|157.98|160.65|157.85|161.11|158.31|160.65|157.85|0
1640921400000|2021-12-31 03:30:00|160.57|157.77|160.45|157.65|160.81|158.01|160.16|157.36|0
1640921700000|2021-12-31 03:35:00|160.4|157.6|160.48|157.68|160.81|158.01|160.28|157.48|0
1640922000000|2021-12-31 03:40:00|160.56|157.76|160.73|157.93|160.81|158.01|160.48|157.68|0
1640922300000|2021-12-31 03:45:00|160.69|157.89|160.56|157.76|160.73|157.93|160.4|157.6|0
1640922600000|2021-12-31 03:50:00|160.6|157.8|160.31|157.51|160.64|157.84|160.07|157.27|0
1640922900000|2021-12-31 03:55:00|160.27|157.47|160.27|157.47|160.39|157.59|160.23|157.43|0
1640923200000|2021-12-31 04:00:00|160.23|157.43|159.7|156.9|160.27|157.47|159.58|156.78|0
1640923500000|2021-12-31 04:05:00|159.74|156.94|159.73|156.93|159.74|156.94|159.53|156.73|0
1640923800000|2021-12-31 04:10:00|159.82|157.02|159.73|156.93|159.9|157.1|159.57|156.77|0
1640924100000|2021-12-31 04:15:00|159.81|157.01|159.81|157.01|159.89|157.09|159.81|157.01|0
1640924400000|2021-12-31 04:20:00|159.73|156.93|159.81|157.01|159.89|157.09|159.73|156.93|0
1640924700000|2021-12-31 04:25:00|159.77|156.97|159.97|157.17|159.97|157.17|159.73|156.93|0
1640925000000|2021-12-31 04:30:00|160.01|157.21|159.68|156.88|160.01|157.21|159.64|156.84|0
1640925300000|2021-12-31 04:35:00|159.64|156.84|159.56|156.76|159.8|157|159.56|156.76|0
1640925600000|2021-12-31 04:40:00|159.48|156.68|159.55|156.75|159.72|156.92|159.48|156.68|0
1640925900000|2021-12-31 04:45:00|159.47|156.67|159.47|156.67|159.55|156.75|159.39|156.59|0
1640926200000|2021-12-31 04:50:00|159.39|156.59|159.47|156.67|159.55|156.75|159.31|156.51|0
1640926500000|2021-12-31 04:55:00|159.39|156.59|159.3|156.5|159.43|156.63|159.22|156.42|0
1640926800000|2021-12-31 05:00:00|159.35|156.55|159.54|156.74|159.71|156.91|159.3|156.5|0
1640927100000|2021-12-31 05:05:00|159.59|156.79|159.7|156.9|159.87|157.07|159.54|156.74|0
1640927400000|2021-12-31 05:10:00|159.62|156.82|159.3|156.5|159.62|156.82|159.3|156.5|0
1640927700000|2021-12-31 05:15:00|159.29|156.49|159.29|156.49|159.29|156.49|159.13|156.33|0
1640928000000|2021-12-31 05:20:00|159.33|156.53|159.45|156.65|159.45|156.65|159.29|156.49|0
1640928300000|2021-12-31 05:25:00|159.53|156.73|159.53|156.73|159.69|156.89|159.45|156.65|0
1640928600000|2021-12-31 05:30:00|159.45|156.65|158.23|155.43|159.45|156.65|157.99|155.19|0
1640928900000|2021-12-31 05:35:00|158.31|155.51|158.72|155.92|158.8|156|158.31|155.51|0
1640929200000|2021-12-31 05:40:00|158.8|156|158.79|155.99|158.88|156.08|158.71|155.91|0
1640929500000|2021-12-31 05:45:00|158.88|156.08|158.63|155.83|158.96|156.16|158.63|155.83|0
1640929800000|2021-12-31 05:50:00|158.67|155.87|158.3|155.5|158.67|155.87|158.3|155.5|0
1640930100000|2021-12-31 05:55:00|158.27|155.47|158.3|155.5|158.3|155.5|158.14|155.34|0
1640930400000|2021-12-31 06:00:00|158.22|155.42|158.3|155.5|158.5|155.7|157.9|155.1|0
1640930700000|2021-12-31 06:05:00|158.22|155.42|158.1|155.3|158.22|155.42|157.73|154.93|0
1640931000000|2021-12-31 06:10:00|158.05|155.25|158.29|155.49|158.38|155.58|158.05|155.25|0
1640931300000|2021-12-31 06:15:00|158.34|155.54|158.13|155.33|158.37|155.57|158.13|155.33|0
1640931600000|2021-12-31 06:20:00|158.05|155.25|158.57|155.77|158.82|156.02|158.01|155.21|0
1640931900000|2021-12-31 06:25:00|158.53|155.73|158.61|155.81|158.65|155.85|158.45|155.65|0
1640932200000|2021-12-31 06:30:00|158.53|155.73|158.77|155.97|158.77|155.97|158.53|155.73|0
1640932500000|2021-12-31 06:35:00|158.69|155.89|158.77|155.97|158.97|156.17|158.69|155.89|0
1640932800000|2021-12-31 06:40:00|158.69|155.89|158.6|155.8|158.69|155.89|158.52|155.72|0
1640933100000|2021-12-31 06:45:00|158.64|155.84|158.72|155.92|158.76|155.96|158.6|155.8|0
1640933400000|2021-12-31 06:50:00|158.68|155.88|158.72|155.92|158.8|156|158.68|155.88|0
1640933700000|2021-12-31 06:55:00|158.76|155.96|158.8|156|158.92|156.12|158.59|155.79|0
1640934000000|2021-12-31 07:00:00|158.76|155.96|158.35|155.55|158.8|156|158.27|155.47|0
1640934300000|2021-12-31 07:05:00|158.27|155.47|158.1|155.3|158.27|155.47|158.1|155.3|0
1640934600000|2021-12-31 07:10:00|158.07|155.27|157.86|155.06|158.1|155.3|157.86|155.06|0
1640934900000|2021-12-31 07:15:00|157.78|154.98|157.82|155.02|158.1|155.3|157.7|154.9|0
1640935200000|2021-12-31 07:20:00|157.86|155.06|158.02|155.22|158.02|155.22|157.77|154.97|0
1640935500000|2021-12-31 07:25:00|158.06|155.26|158.01|155.21|158.14|155.34|158.01|155.21|0
1640935800000|2021-12-31 07:30:00|158.09|155.29|158.01|155.21|158.14|155.34|157.93|155.13|0
1640936100000|2021-12-31 07:35:00|158.09|155.29|157.85|155.05|158.17|155.37|157.77|154.97|0
1640936400000|2021-12-31 07:40:00|157.89|155.09|157.76|154.96|157.93|155.13|157.76|154.96|0
1640936700000|2021-12-31 07:45:00|157.84|155.04|158.16|155.36|158.25|155.45|157.68|154.88|0
1640937000000|2021-12-31 07:50:00|158.08|155.28|158.49|155.69|158.57|155.77|157.92|155.12|0
1640937300000|2021-12-31 07:55:00|158.4|155.6|158.08|155.28|158.57|155.77|158.08|155.28|0
1640937600000|2021-12-31 08:00:00|158|155.2|157.59|154.79|158.08|155.28|157.43|154.63|0
1640937900000|2021-12-31 08:05:00|157.29|155.09|157.13|154.93|157.69|155.49|157.13|154.93|0
1640938200000|2021-12-31 08:10:00|156.97|154.77|156.48|154.28|156.97|154.77|156.4|154.2|0
1640938500000|2021-12-31 08:15:00|156.56|154.36|157.2|155|157.29|155.09|156.32|154.12|0
1640938800000|2021-12-31 08:20:00|157.12|154.92|157.2|155|157.28|155.08|156.96|154.76|0
1640939100000|2021-12-31 08:25:00|157.12|154.92|157.04|154.84|157.2|155|156.88|154.68|0
1640939400000|2021-12-31 08:30:00|157.08|154.88|156.47|154.27|157.08|154.88|156.47|154.27|0
1640939700000|2021-12-31 08:35:00|156.55|154.35|156.87|154.67|156.95|154.75|156.55|154.35|0
1640940000000|2021-12-31 08:40:00|156.95|154.75|156.63|154.43|157.11|154.91|156.55|154.35|0
1640940300000|2021-12-31 08:45:00|156.59|154.39|156.87|154.67|156.87|154.67|156.31|154.11|0
1640940600000|2021-12-31 08:50:00|156.79|154.59|156.95|154.75|156.95|154.75|156.79|154.59|0
1640940900000|2021-12-31 08:55:00|156.99|154.79|157.1|154.9|157.31|155.11|156.95|154.75|0
1640941200000|2021-12-31 09:00:00|157.18|154.98|157.18|154.98|157.34|155.14|157.1|154.9|0
1640941500000|2021-12-31 09:05:00|157.14|154.94|156.54|154.34|157.26|155.06|156.54|154.34|0
1640941800000|2021-12-31 09:10:00|156.62|154.42|156.69|154.49|156.7|154.5|156.53|154.33|0
1640942100000|2021-12-31 09:15:00|156.66|154.46|157.9|155.7|157.9|155.7|156.61|154.41|0
1640942400000|2021-12-31 09:20:00|157.94|155.74|158.06|155.86|158.3|156.1|157.74|155.54|0
1640942700000|2021-12-31 09:25:00|158.14|155.94|157.81|155.61|158.14|155.94|157.73|155.53|0
1640943000000|2021-12-31 09:30:00|157.89|155.69|157.81|155.61|157.89|155.69|157.65|155.45|0
1640943300000|2021-12-31 09:35:00|157.77|155.57|157.49|155.29|157.77|155.57|157.49|155.29|0
1640943600000|2021-12-31 09:40:00|157.41|155.21|157.36|155.16|157.48|155.28|157.24|155.04|0
1640943900000|2021-12-31 09:45:00|157.32|155.12|157.48|155.28|157.48|155.28|157.24|155.04|0
1640944200000|2021-12-31 09:50:00|157.4|155.2|157.32|155.12|157.4|155.2|157.16|154.96|0
1640944500000|2021-12-31 09:55:00|157.24|155.04|157.15|154.95|157.32|155.12|157.15|154.95|0
1640944800000|2021-12-31 10:00:00|157.07|154.87|157.47|155.27|157.47|155.27|157.07|154.87|0
1640945100000|2021-12-31 10:05:00|157.55|155.35|157.63|155.43|157.71|155.51|157.39|155.19|0
1640945400000|2021-12-31 10:10:00|157.55|155.35|157.63|155.43|157.71|155.51|157.55|155.35|0
1640945700000|2021-12-31 10:15:00|157.59|155.39|157.63|155.43|157.67|155.47|157.55|155.35|0
1640946000000|2021-12-31 10:20:00|157.67|155.47|157.79|155.59|157.87|155.67|157.63|155.43|0
1640946300000|2021-12-31 10:25:00|157.75|155.55|157.46|155.26|157.79|155.59|157.46|155.26|0
1640946600000|2021-12-31 10:30:00|157.38|155.18|157.38|155.18|157.46|155.26|157.22|155.02|0
1640946900000|2021-12-31 10:35:00|157.46|155.26|157.7|155.5|157.7|155.5|157.38|155.18|0
1640947200000|2021-12-31 10:40:00|157.78|155.58|158.18|155.98|158.5|156.3|157.78|155.58|0
1640947500000|2021-12-31 10:45:00|158.1|155.9|158.42|156.22|158.5|156.3|158.02|155.82|0
1640947800000|2021-12-31 10:50:00|158.34|156.14|158.34|156.14|158.58|156.38|158.26|156.06|0
1640948100000|2021-12-31 10:55:00|158.26|156.06|158.33|156.13|158.33|156.13|158.09|155.89|0
1640948400000|2021-12-31 11:00:00|158.17|155.97|158.57|156.37|158.57|156.37|158.13|155.93|0
1640948700000|2021-12-31 11:05:00|158.9|156.7|159.46|157.26|159.55|157.35|158.82|156.62|0
1640949000000|2021-12-31 11:10:00|159.51|157.31|159.06|156.86|159.55|157.35|159.06|156.86|0
1640949300000|2021-12-31 11:15:00|159.02|156.82|158.89|156.69|159.06|156.86|158.73|156.53|0
1640949600000|2021-12-31 11:20:00|158.81|156.61|158.73|156.53|159.81|157.61|158.48|156.28|0
1640949900000|2021-12-31 11:25:00|158.77|156.57|158.48|156.28|158.89|156.69|158.32|156.12|0
1640950200000|2021-12-31 11:30:00|158.56|156.36|158.88|156.68|158.93|156.73|158.56|156.36|0
1640950500000|2021-12-31 11:35:00|158.96|156.76|158.88|156.68|158.96|156.76|158.8|156.6|0
1640950800000|2021-12-31 11:40:00|158.8|156.6|158.88|156.68|158.92|156.72|158.52|156.32|0
1640951100000|2021-12-31 11:45:00|158.8|156.6|158.96|156.76|159.04|156.84|158.8|156.6|0
1640951400000|2021-12-31 11:50:00|158.88|156.68|159.52|157.32|159.52|157.32|158.88|156.68|0
1640951700000|2021-12-31 11:55:00|159.28|157.08|159.76|157.56|160.17|157.97|159.2|157|0
1640952000000|2021-12-31 12:00:00|159.68|157.48|160.42|158.22|160.42|158.22|159.68|157.48|0
1640952300000|2021-12-31 12:05:00|160.58|158.38|162.07|159.87|162.32|160.12|160.58|158.38|0
1640952600000|2021-12-31 12:10:00|161.99|159.79|160.9|158.7|163.89|161.69|160.31|158.11|0
1640952900000|2021-12-31 12:15:00|160.73|158.53|160.32|158.12|160.82|158.62|160.24|158.04|0
1640953200000|2021-12-31 12:20:00|160.41|158.21|159.75|157.55|160.49|158.29|159.75|157.55|0
1640953500000|2021-12-31 12:25:00|159.67|157.47|159.34|157.14|159.91|157.71|159.34|157.14|0
1640953800000|2021-12-31 12:30:00|159.3|157.1|159.26|157.06|159.47|157.27|159.1|156.9|0
1640954100000|2021-12-31 12:35:00|159.34|157.14|159.34|157.14|159.42|157.22|158.18|155.98|0
1640954400000|2021-12-31 12:40:00|159.38|157.18|158.36|156.16|159.38|157.18|158.28|156.08|0
1640954700000|2021-12-31 12:45:00|158.44|156.24|158.44|156.24|158.52|156.32|158.2|156|0
1640955000000|2021-12-31 12:50:00|158.4|156.2|158.2|156|158.52|156.32|158.2|156|0
1640955300000|2021-12-31 12:55:00|158.28|156.08|158.44|156.24|158.52|156.32|158.04|155.84|0
1640955600000|2021-12-31 13:00:00|158.36|156.16|158.68|156.48|158.92|156.72|158.36|156.16|0
1640955900000|2021-12-31 13:05:00|158.76|156.56|158.76|156.56|159|156.8|158.51|156.31|0
1640956200000|2021-12-31 13:10:00|158.67|156.47|158.83|156.63|158.83|156.63|158.35|156.15|0
1640956500000|2021-12-31 13:15:00|158.79|156.59|158.59|156.39|158.91|156.71|158.43|156.23|0
1640956800000|2021-12-31 13:20:00|158.51|156.31|158.59|156.39|158.83|156.63|158.51|156.31|0
1640957100000|2021-12-31 13:25:00|158.55|156.35|158.5|156.3|158.59|156.39|158.42|156.22|0
1640957400000|2021-12-31 13:30:00|158.54|156.34|158.58|156.38|158.66|156.46|158.42|156.22|0
1640957700000|2021-12-31 13:35:00|158.66|156.46|158.01|155.81|158.82|156.62|157.61|155.41|0
1640958000000|2021-12-31 13:40:00|157.97|155.77|157.85|155.65|158.25|156.05|157.77|155.57|0
1640958300000|2021-12-31 13:45:00|157.93|155.73|158.25|156.05|158.41|156.21|157.85|155.65|0
1640958600000|2021-12-31 13:50:00|158.41|156.21|157.93|155.73|158.82|156.62|157.84|155.64|0
1640958900000|2021-12-31 13:55:00|158.01|155.81|158.49|156.29|158.53|156.33|157.84|155.64|0
1640959200000|2021-12-31 14:00:00|158.41|156.21|158.24|156.04|158.57|156.37|157.92|155.72|0
1640959500000|2021-12-31 14:05:00|158.16|155.96|157.92|155.72|158.16|155.96|157.76|155.56|0
1640959800000|2021-12-31 14:10:00|157.84|155.64|158.16|155.96|158.24|156.04|157.84|155.64|0
1640960100000|2021-12-31 14:15:00|158.08|155.88|158.56|156.36|158.8|156.6|157.91|155.71|0
1640960400000|2021-12-31 14:20:00|158.4|156.2|158.47|156.27|158.64|156.44|158.15|155.95|0
1640960700000|2021-12-31 14:25:00|158.56|156.36|158.71|156.51|158.72|156.52|158.39|156.19|0
1640961000000|2021-12-31 14:30:00|158.63|156.43|155.13|152.93|158.88|156.68|155.13|152.93|0
1640961300000|2021-12-31 14:35:00|155.21|153.01|155.28|153.08|155.92|153.72|154.89|152.69|0
1640961600000|2021-12-31 14:40:00|155.2|153|157.44|155.24|157.44|155.24|154.65|152.45|0
1640961900000|2021-12-31 14:45:00|157.28|155.08|158|155.8|158.65|156.45|156.56|154.36|0
1640962200000|2021-12-31 14:50:00|158.08|155.88|156.79|154.59|158.32|156.12|156.71|154.51|0
1640962500000|2021-12-31 14:55:00|156.71|154.51|158.24|156.04|159.13|156.93|155.99|153.79|0
1640962800000|2021-12-31 15:00:00|158.4|156.2|159.04|156.84|161|158.8|157.88|155.68|0
1640963100000|2021-12-31 15:05:00|159.12|156.92|156.59|154.39|159.29|157.09|155.79|153.59|0
1640963400000|2021-12-31 15:10:00|156.51|154.31|158.23|156.03|158.31|156.11|156.19|153.99|0
1640963700000|2021-12-31 15:15:00|158.31|156.11|156.86|154.66|158.47|156.27|156.54|154.34|0
1640964000000|2021-12-31 15:20:00|157.1|154.9|158.39|156.19|158.55|156.35|157.1|154.9|0
1640964300000|2021-12-31 15:25:00|158.47|156.27|157.42|155.22|158.63|156.43|157.18|154.98|0
1640964600000|2021-12-31 15:30:00|157.26|155.06|158.11|155.91|158.19|155.99|156.34|154.14|0
1640964900000|2021-12-31 15:35:00|158.19|155.99|158.11|155.91|158.76|156.56|157.38|155.18|0
1640965200000|2021-12-31 15:40:00|158.23|156.03|158.76|156.56|159.65|157.45|157.25|155.05|0
1640965500000|2021-12-31 15:45:00|158.59|156.39|159|156.8|159.4|157.2|158.43|156.23|0
1640965800000|2021-12-31 15:50:00|158.92|156.72|158.1|155.9|159.81|157.61|157.94|155.74|0
1640966100000|2021-12-31 15:55:00|158.18|155.98|157.7|155.5|158.26|156.06|157.54|155.34|0
1640966400000|2021-12-31 16:00:00|157.62|155.42|158.34|156.14|158.91|156.71|157.13|154.93|0
1640966700000|2021-12-31 16:05:00|158.42|156.22|158.5|156.3|159.07|156.87|158.26|156.06|0
1640967000000|2021-12-31 16:10:00|158.58|156.38|158.26|156.06|158.82|156.62|157.41|155.21|0
1640967300000|2021-12-31 16:15:00|158.34|156.14|157.53|155.33|158.5|156.3|157.2|155|0
1640967600000|2021-12-31 16:20:00|157.61|155.41|157.44|155.24|157.61|155.41|157.2|155|0
1640967900000|2021-12-31 16:25:00|157.52|155.32|157.36|155.16|157.52|155.32|157.2|155|0
1640968200000|2021-12-31 16:30:00|157.44|155.24|157.92|155.72|158.08|155.88|157.2|155|0
1640968500000|2021-12-31 16:35:00|157.84|155.64|158.08|155.88|158.49|156.29|157.84|155.64|0
1640968800000|2021-12-31 16:40:00|158|155.8|157.67|155.47|158.16|155.96|157.59|155.39|0
1640969100000|2021-12-31 16:45:00|157.59|155.39|157.91|155.71|158.16|155.96|157.35|155.15|0
1640969400000|2021-12-31 16:50:00|157.99|155.79|158.64|156.44|159.29|157.09|157.99|155.79|0
1640969700000|2021-12-31 16:55:00|158.72|156.52|159.2|157|159.29|157.09|158.23|156.03|0
1640970000000|2021-12-31 17:00:00|159.12|156.92|158.47|156.27|159.94|157.74|158.31|156.11|0
1640970300000|2021-12-31 17:05:00|158.55|156.35|158.71|156.51|158.71|156.51|158.15|155.95|0
1640970600000|2021-12-31 17:10:00|158.63|156.43|159.03|156.83|159.36|157.16|158.39|156.19|0
1640970900000|2021-12-31 17:15:00|159.12|156.92|160.09|157.89|160.34|158.14|159.12|156.92|0
1640971200000|2021-12-31 17:20:00|160.17|157.97|159.44|157.24|160.33|158.13|159.27|157.07|0
1640971500000|2021-12-31 17:25:00|159.52|157.32|159.68|157.48|159.68|157.48|158.95|156.75|0
1640971800000|2021-12-31 17:30:00|159.6|157.4|159.76|157.56|159.92|157.72|159.43|157.23|0
1640972100000|2021-12-31 17:35:00|159.67|157.47|158.05|155.85|159.76|157.56|158.05|155.85|0
1640972400000|2021-12-31 17:40:00|158.13|155.93|158.05|155.85|158.13|155.93|157.89|155.69|0
1640972700000|2021-12-31 17:45:00|157.97|155.77|158.61|156.41|158.69|156.49|157.97|155.77|0
1640973000000|2021-12-31 17:50:00|158.53|156.33|157.96|155.76|158.53|156.33|157.88|155.68|0
1640973300000|2021-12-31 17:55:00|158.04|155.84|156.41|154.21|158.04|155.84|156.41|154.21|0
1640973600000|2021-12-31 18:00:00|156.25|154.05|156.16|153.96|156.65|154.45|156|153.8|0
1640973900000|2021-12-31 18:05:00|156.08|153.88|156.16|153.96|156.32|154.12|155.68|153.48|0
1640974200000|2021-12-31 18:10:00|156.24|154.04|156.24|154.04|156.32|154.12|155.92|153.72|0
1640974500000|2021-12-31 18:15:00|156.32|154.12|156.48|154.28|156.64|154.44|156|153.8|0
1640974800000|2021-12-31 18:20:00|156.56|154.36|156.23|154.03|156.64|154.44|155.84|153.64|0
1640975100000|2021-12-31 18:25:00|156.31|154.11|155.83|153.63|156.39|154.19|155.75|153.55|0
1640975400000|2021-12-31 18:30:00|155.75|153.55|155.43|153.23|156.55|154.35|155.27|153.07|0
1640975700000|2021-12-31 18:35:00|155.51|153.31|156.15|153.95|156.15|153.95|155.27|153.07|0
1640976000000|2021-12-31 18:40:00|156.07|153.87|156.87|154.67|156.87|154.67|156.07|153.87|0
1640976300000|2021-12-31 18:45:00|156.95|154.75|156.78|154.58|157.11|154.91|156.62|154.42|0
1640976600000|2021-12-31 18:50:00|156.86|154.66|156.38|154.18|157.02|154.82|156.38|154.18|0
1640976900000|2021-12-31 18:55:00|156.46|154.26|155.74|153.54|156.46|154.26|155.74|153.54|0
1640977200000|2021-12-31 19:00:00|155.66|153.46|155.42|153.22|155.98|153.78|155.18|152.98|0
1640977500000|2021-12-31 19:05:00|155.34|153.14|153.13|150.93|155.34|153.14|152.26|150.06|0
1640977800000|2021-12-31 19:10:00|153.21|151.01|153.53|151.33|153.69|151.49|152.97|150.77|0
1640978100000|2021-12-31 19:15:00|153.61|151.41|154.48|152.28|154.64|152.44|153.53|151.33|0
1640978400000|2021-12-31 19:20:00|154.56|152.36|154.72|152.52|154.8|152.6|154.16|151.96|0
1640978700000|2021-12-31 19:25:00|154.64|152.44|154.08|151.88|154.8|152.6|153.92|151.72|0
1640979000000|2021-12-31 19:30:00|154.16|151.96|153.83|151.63|154.16|151.96|153.36|151.16|0
1640979300000|2021-12-31 19:35:00|153.91|151.71|153.51|151.31|154.15|151.95|153.51|151.31|0
1640979600000|2021-12-31 19:40:00|153.59|151.39|153.67|151.47|153.83|151.63|153.35|151.15|0
1640979900000|2021-12-31 19:45:00|153.75|151.55|154.07|151.87|154.31|152.11|153.59|151.39|0
1640980200000|2021-12-31 19:50:00|153.99|151.79|154.46|152.26|154.47|152.27|153.83|151.63|0
1640980500000|2021-12-31 19:55:00|154.38|152.18|154.54|152.34|155.1|152.9|154.22|152.02|0
1640980800000|2021-12-31 20:00:00|154.62|152.42|153.58|151.38|154.62|152.42|153.02|150.82|0
1640981100000|2021-12-31 20:05:00|153.66|151.46|153.74|151.54|154.14|151.94|153.5|151.3|0
1640981400000|2021-12-31 20:10:00|153.66|151.46|154.37|152.17|154.45|152.25|153.34|151.14|0
1640981700000|2021-12-31 20:15:00|154.45|152.25|153.57|151.37|154.69|152.49|153.57|151.37|0
1640982000000|2021-12-31 20:20:00|153.65|151.45|153.73|151.53|154.37|152.17|153.65|151.45|0
1640982300000|2021-12-31 20:25:00|153.81|151.61|152.85|150.65|153.89|151.69|152.54|150.34|0
1640982600000|2021-12-31 20:30:00|152.77|150.57|154.04|151.84|154.2|152|152.38|150.18|0
1640982900000|2021-12-31 20:35:00|153.96|151.76|153.64|151.44|154.28|152.08|153.64|151.44|0
1640983200000|2021-12-31 20:40:00|153.72|151.52|152.84|150.64|153.8|151.6|152.77|150.57|0
1640983500000|2021-12-31 20:45:00|152.92|150.72|153.56|151.36|153.56|151.36|152.05|149.85|0
1640983800000|2021-12-31 20:50:00|153.6|151.4|157.42|155.22|157.5|155.3|153.6|151.4|0
1640984100000|2021-12-31 20:55:00|157.5|155.3|158.31|156.11|158.31|156.11|156.85|154.65|0
1640984400000|2021-12-31 21:00:00|158.07|155.87|156.52|154.32|158.07|155.87|155.63|153.43|0
1640984700000|2021-12-31 21:05:00|156.6|154.4|156.68|154.48|156.92|154.72|156.36|154.16|0
1640985000000|2021-12-31 21:10:00|156.6|154.4|156.19|153.99|156.92|154.72|156.11|153.91|0
1641197100000|2022-01-03 08:05:00|149.39|147.19|149.7|147.5|149.7|147.5|149.08|146.88|0
1641197400000|2022-01-03 08:10:00|149.62|147.42|149.31|147.11|149.78|147.58|149.31|147.11|0
1641197700000|2022-01-03 08:15:00|149.27|147.07|149.3|147.1|149.3|147.1|148.76|146.56|0
1641198000000|2022-01-03 08:20:00|149.15|146.95|149.07|146.87|149.3|147.1|148.91|146.71|0
1641198300000|2022-01-03 08:25:00|149.14|146.94|148.91|146.71|149.22|147.02|148.91|146.71|0
1641198600000|2022-01-03 08:30:00|148.83|146.63|149.14|146.94|149.22|147.02|148.83|146.63|0
1641198900000|2022-01-03 08:35:00|149.1|146.9|148.82|146.62|149.14|146.94|148.67|146.47|0
1641199200000|2022-01-03 08:40:00|148.86|146.66|149.06|146.86|149.14|146.94|148.74|146.54|0
1641199500000|2022-01-03 08:45:00|148.98|146.78|149.37|147.17|149.37|147.17|148.9|146.7|0
1641199800000|2022-01-03 08:50:00|149.29|147.09|149.84|147.64|149.92|147.72|149.29|147.09|0
1641200100000|2022-01-03 08:55:00|149.88|147.68|149.84|147.64|150.03|147.83|149.6|147.4|0
1641200400000|2022-01-03 09:00:00|149.76|147.56|149.99|147.79|150.15|147.95|149.44|147.24|0
1641200700000|2022-01-03 09:05:00|149.95|147.75|150.23|148.03|150.54|148.34|149.95|147.75|0
1641201000000|2022-01-03 09:10:00|150.3|148.1|149.2|147|150.3|148.1|149.12|146.92|0
1641201300000|2022-01-03 09:15:00|149.16|146.96|149.87|147.67|149.98|147.78|149.12|146.92|0
1641201600000|2022-01-03 09:20:00|149.83|147.63|149.19|146.99|149.83|147.63|149.19|146.99|0
1641201900000|2022-01-03 09:25:00|149.27|147.07|149.23|147.03|149.51|147.31|149|146.8|0
1641202200000|2022-01-03 09:30:00|149.27|147.07|149.07|146.87|149.5|147.3|149.03|146.83|0
1641202500000|2022-01-03 09:35:00|149.11|146.91|149.23|147.03|149.34|147.14|148.95|146.75|0
1641202800000|2022-01-03 09:40:00|149.34|147.14|149.18|146.98|149.5|147.3|149.11|146.91|0
1641203100000|2022-01-03 09:45:00|149.22|147.02|148.71|146.51|149.34|147.14|148.71|146.51|0
1641203400000|2022-01-03 09:50:00|148.79|146.59|148.32|146.12|148.79|146.59|148.08|145.88|0
1641203700000|2022-01-03 09:55:00|148.28|146.08|147.84|145.64|148.39|146.19|147.77|145.57|0
1641204000000|2022-01-03 10:00:00|147.77|145.57|148.08|145.88|148.2|146|147.77|145.57|0
1641204300000|2022-01-03 10:05:00|148.04|145.84|147.84|145.64|148.08|145.88|147.84|145.64|0
1641204600000|2022-01-03 10:10:00|147.88|145.68|147.37|145.17|147.92|145.72|147.37|145.17|0
1641204900000|2022-01-03 10:15:00|147.29|145.09|147.37|145.17|147.45|145.25|147.06|144.86|0
1641205200000|2022-01-03 10:20:00|147.29|145.09|146.94|144.74|147.29|145.09|146.59|144.39|0
1641205500000|2022-01-03 10:25:00|146.9|144.7|146.43|144.23|146.9|144.7|146.43|144.23|0
1641205800000|2022-01-03 10:30:00|146.51|144.31|146.66|144.46|146.82|144.62|146.47|144.27|0
1641206100000|2022-01-03 10:35:00|146.58|144.38|146.5|144.3|146.74|144.54|146.35|144.15|0
1641206400000|2022-01-03 10:40:00|146.58|144.38|146.5|144.3|146.73|144.53|146.5|144.3|0
1641206700000|2022-01-03 10:45:00|146.54|144.34|146.54|144.34|146.58|144.38|146.5|144.3|0
1641207000000|2022-01-03 10:50:00|146.5|144.3|146.49|144.29|146.73|144.53|146.42|144.22|0
1641207300000|2022-01-03 10:55:00|146.42|144.22|146.26|144.06|146.49|144.29|146.18|143.98|0
1641207600000|2022-01-03 11:00:00|146.18|143.98|145.64|143.44|146.18|143.98|145.53|143.33|0
1641207900000|2022-01-03 11:05:00|145.56|143.36|145.56|143.36|145.64|143.44|145.33|143.13|0
1641208200000|2022-01-03 11:10:00|145.48|143.28|145.63|143.43|145.63|143.43|145.25|143.05|0
1641208500000|2022-01-03 11:15:00|145.56|143.36|145.4|143.2|145.63|143.43|145.4|143.2|0
1641208800000|2022-01-03 11:20:00|145.32|143.12|145.24|143.04|145.32|143.12|145.17|142.97|0
1641209100000|2022-01-03 11:25:00|145.17|142.97|145.63|143.43|145.86|143.66|145.09|142.89|0
1641209400000|2022-01-03 11:30:00|145.59|143.39|145.39|143.19|145.63|143.43|145.28|143.08|0
1641209700000|2022-01-03 11:35:00|145.43|143.23|145.24|143.04|145.62|143.42|145.16|142.96|0
1641210000000|2022-01-03 11:40:00|145.31|143.11|145.47|143.27|145.62|143.42|145.31|143.11|0
1641210300000|2022-01-03 11:45:00|145.51|143.31|145.54|143.34|145.7|143.5|145.46|143.26|0
1641210600000|2022-01-03 11:50:00|145.62|143.42|145.46|143.26|145.62|143.42|145.31|143.11|0
1641210900000|2022-01-03 11:55:00|145.42|143.22|145.23|143.03|145.46|143.26|145.15|142.95|0
1641211200000|2022-01-03 12:00:00|145.3|143.1|145.61|143.41|145.69|143.49|145.3|143.1|0
1641211500000|2022-01-03 12:05:00|145.76|143.56|146.22|144.02|146.22|144.02|145.65|143.45|0
1641211800000|2022-01-03 12:10:00|146.15|143.95|145.95|143.75|146.22|144.02|145.76|143.56|0
1641212100000|2022-01-03 12:15:00|145.99|143.79|145.76|143.56|145.99|143.79|145.68|143.48|0
1641212400000|2022-01-03 12:20:00|145.83|143.63|146.22|144.02|146.22|144.02|145.68|143.48|0
1641212700000|2022-01-03 12:25:00|146.18|143.98|146.14|143.94|146.37|144.17|145.83|143.63|0
1641213000000|2022-01-03 12:30:00|146.21|144.01|146.37|144.17|146.76|144.56|146.21|144.01|0
1641213300000|2022-01-03 12:35:00|146.41|144.21|146.29|144.09|146.6|144.4|146.29|144.09|0
1641213600000|2022-01-03 12:40:00|146.36|144.16|146.59|144.39|146.59|144.39|146.13|143.93|0
1641213900000|2022-01-03 12:45:00|146.52|144.32|146.75|144.55|147.29|145.09|146.52|144.32|0
1641214200000|2022-01-03 12:50:00|146.82|144.62|146.74|144.54|146.82|144.62|146.51|144.31|0
1641214500000|2022-01-03 12:55:00|146.9|144.7|147.13|144.93|147.21|145.01|146.82|144.62|0
1641214800000|2022-01-03 13:00:00|147.29|145.09|146.89|144.69|147.29|145.09|146.89|144.69|0
1641215100000|2022-01-03 13:05:00|146.97|144.77|147.05|144.85|147.36|145.16|146.89|144.69|0
1641215400000|2022-01-03 13:10:00|146.97|144.77|147.12|144.92|147.2|145|146.97|144.77|0
1641215700000|2022-01-03 13:15:00|147.2|145|147.08|144.88|148.94|146.74|146.69|144.49|0
1641216000000|2022-01-03 13:20:00|147.16|144.96|146.92|144.72|147.24|145.04|146.92|144.72|0
1641216300000|2022-01-03 13:25:00|146.85|144.65|146.77|144.57|147.16|144.96|146.69|144.49|0
1641216600000|2022-01-03 13:30:00|146.84|144.64|147.39|145.19|147.54|145.34|146.61|144.41|0
1641216900000|2022-01-03 13:35:00|147.43|145.23|147.38|145.18|147.46|145.26|147.07|144.87|0
1641217200000|2022-01-03 13:40:00|147.46|145.26|147.61|145.41|147.85|145.65|147.31|145.11|0
1641217500000|2022-01-03 13:45:00|147.69|145.49|147.14|144.94|147.69|145.49|147.14|144.94|0
1641217800000|2022-01-03 13:50:00|147.22|145.02|147.38|145.18|147.53|145.33|147.06|144.86|0
1641218100000|2022-01-03 13:55:00|147.34|145.14|149.73|147.53|149.73|147.53|147.3|145.1|0
1641218400000|2022-01-03 14:00:00|149.57|147.37|149.88|147.68|150.44|148.24|149.33|147.13|0
1641218700000|2022-01-03 14:05:00|149.8|147.6|149.48|147.28|150.59|148.39|149.48|147.28|0
1641219000000|2022-01-03 14:10:00|149.41|147.21|149.09|146.89|149.88|147.68|149.09|146.89|0
1641219300000|2022-01-03 14:15:00|149.17|146.97|148.85|146.65|149.72|147.52|148.69|146.49|0
1641219600000|2022-01-03 14:20:00|148.89|146.69|149.16|146.96|149.48|147.28|148.89|146.69|0
1641219900000|2022-01-03 14:25:00|149.24|147.04|150.42|148.22|150.58|148.38|149.08|146.88|0
1641220200000|2022-01-03 14:30:00|150.34|148.14|147.98|145.78|150.5|148.3|147.82|145.62|0
1641220500000|2022-01-03 14:35:00|148.14|145.94|147.74|145.54|148.61|146.41|146.19|143.99|0
1641220800000|2022-01-03 14:40:00|147.27|145.07|148.17|145.97|148.37|146.17|147.12|144.92|0
1641221100000|2022-01-03 14:45:00|147.9|145.7|157.02|154.82|158.63|156.43|147.82|145.62|0
1641221400000|2022-01-03 14:50:00|156.78|154.58|155.38|153.18|160.06|157.86|155|152.8|0
1641221700000|2022-01-03 14:55:00|155.14|152.94|155.46|153.26|156.44|154.24|153.6|151.4|0
1641222000000|2022-01-03 15:00:00|155.22|153.02|154.49|152.29|155.79|153.59|152.92|150.72|0
1641222300000|2022-01-03 15:05:00|154.81|152.61|154.48|152.28|155.3|153.1|153.6|151.4|0
1641222600000|2022-01-03 15:10:00|153.92|151.72|151.83|149.63|153.92|151.72|151.44|149.24|0
1641222900000|2022-01-03 15:15:00|151.75|149.55|151.43|149.23|152.47|150.27|150.72|148.52|0
1641223200000|2022-01-03 15:20:00|151.39|149.19|151.35|149.15|153.35|151.15|151.19|148.99|0
1641223500000|2022-01-03 15:25:00|151.27|149.07|149.69|147.49|151.75|149.55|149.69|147.49|0
1641223800000|2022-01-03 15:30:00|149.61|147.41|151.9|149.7|153.18|150.98|149.61|147.41|0
1641224100000|2022-01-03 15:35:00|151.82|149.62|152.47|150.27|152.95|150.75|149.46|147.26|0
1641224400000|2022-01-03 15:40:00|152.51|150.31|152.87|150.67|153.19|150.99|151.44|149.24|0
1641224700000|2022-01-03 15:45:00|152.95|150.75|151.67|149.47|153.27|151.07|151.35|149.15|0
1641225000000|2022-01-03 15:50:00|151.59|149.39|151|148.8|152.23|150.03|150.61|148.41|0
1641225300000|2022-01-03 15:55:00|150.84|148.64|150.92|148.72|151.72|149.52|150.53|148.33|0
1641225600000|2022-01-03 16:00:00|150.84|148.64|151.4|149.2|152.04|149.84|150.6|148.4|0
1641225900000|2022-01-03 16:05:00|151.48|149.28|152.51|150.31|152.91|150.71|150.92|148.72|0
1641226200000|2022-01-03 16:10:00|152.59|150.39|153.8|151.6|153.96|151.76|152.43|150.23|0
1641226500000|2022-01-03 16:15:00|153.72|151.52|153.71|151.51|154.36|152.16|153.23|151.03|0
1641226800000|2022-01-03 16:20:00|153.79|151.59|152.91|150.71|154.36|152.16|152.67|150.47|0
1641227100000|2022-01-03 16:25:00|153.07|150.87|152.9|150.7|153.71|151.51|152.74|150.54|0
1641227400000|2022-01-03 16:30:00|153.15|150.95|154.03|151.83|154.19|151.99|153.06|150.86|0
1641227700000|2022-01-03 16:35:00|153.95|151.75|156.06|153.86|156.39|154.19|153.79|151.59|0
1641228000000|2022-01-03 16:40:00|155.98|153.78|153.54|151.34|155.98|153.78|153.54|151.34|0
1641228300000|2022-01-03 16:45:00|153.62|151.42|153.05|150.85|153.94|151.74|152.01|149.81|0
1641228600000|2022-01-03 16:50:00|153.46|151.26|153.42|151.22|154.43|152.23|152.73|150.53|0
1641228900000|2022-01-03 16:55:00|153.37|151.17|152.8|150.6|153.94|151.74|152.23|150.03|0
1641229200000|2022-01-03 17:00:00|152.88|150.68|152.8|150.6|153.93|151.73|152.64|150.44|0
1641229500000|2022-01-03 17:05:00|152.72|150.52|152.47|150.27|153.6|151.4|152.23|150.03|0
1641229800000|2022-01-03 17:10:00|152.39|150.19|152.15|149.95|153.36|151.16|152.15|149.95|0
1641230100000|2022-01-03 17:15:00|152.23|150.03|152.15|149.95|152.71|150.51|151.99|149.79|0
1641230400000|2022-01-03 17:20:00|152.07|149.87|151.1|148.9|152.07|149.87|150.86|148.66|0
1641230700000|2022-01-03 17:25:00|151.14|148.94|151.1|148.9|151.58|149.38|151.02|148.82|0
1641231000000|2022-01-03 17:30:00|151.02|148.82|151.5|149.3|151.74|149.54|151.02|148.82|0
1641231300000|2022-01-03 17:35:00|151.42|149.22|151.81|149.61|152.06|149.86|151.26|149.06|0
1641231600000|2022-01-03 17:40:00|151.89|149.69|151.97|149.77|152.54|150.34|151.65|149.45|0
1641231900000|2022-01-03 17:45:00|151.81|149.61|151.57|149.37|151.81|149.61|151.41|149.21|0
1641232200000|2022-01-03 17:50:00|151.49|149.29|152.29|150.09|152.29|150.09|151.09|148.89|0
1641232500000|2022-01-03 17:55:00|152.21|150.01|152.21|150.01|152.37|150.17|151.89|149.69|0
1641232800000|2022-01-03 18:00:00|152.13|149.93|152.04|149.84|152.77|150.57|151.96|149.76|0
1641233100000|2022-01-03 18:05:00|151.96|149.76|152.6|150.4|152.68|150.48|151.96|149.76|0
1641233400000|2022-01-03 18:10:00|152.68|150.48|151.16|148.96|153|150.8|150.52|148.32|0
1641233700000|2022-01-03 18:15:00|151.24|149.04|151|148.8|151.4|149.2|150.6|148.4|0
1641234000000|2022-01-03 18:20:00|150.92|148.72|150.83|148.63|150.92|148.72|150.44|148.24|0
1641234300000|2022-01-03 18:25:00|150.75|148.55|150.67|148.47|150.83|148.63|150.28|148.08|0
1641234600000|2022-01-03 18:30:00|150.51|148.31|150.99|148.79|151.23|149.03|150.27|148.07|0
1641234900000|2022-01-03 18:35:00|150.91|148.71|150.91|148.71|151.07|148.87|150.67|148.47|0
1641235200000|2022-01-03 18:40:00|150.99|148.79|149.63|147.43|151.14|148.94|149.55|147.35|0
1641235500000|2022-01-03 18:45:00|149.55|147.35|149.63|147.43|150.19|147.99|149.55|147.35|0
1641235800000|2022-01-03 18:50:00|149.55|147.35|148.76|146.56|149.63|147.43|148.76|146.56|0
1641236100000|2022-01-03 18:55:00|148.68|146.48|148.52|146.32|148.99|146.79|148.44|146.24|0
1641236400000|2022-01-03 19:00:00|148.6|146.4|148.6|146.4|148.91|146.71|148.13|145.93|0
1641236700000|2022-01-03 19:05:00|148.67|146.47|147.73|145.53|148.91|146.71|147.5|145.3|0
1641237000000|2022-01-03 19:10:00|147.81|145.61|147.96|145.76|148.12|145.92|147.65|145.45|0
1641237300000|2022-01-03 19:15:00|148.04|145.84|147.96|145.76|148.36|146.16|147.57|145.37|0
1641237600000|2022-01-03 19:20:00|147.88|145.68|149.57|147.37|151.04|148.84|147.88|145.68|0
1641237900000|2022-01-03 19:25:00|149.49|147.29|148.94|146.74|149.65|147.45|148.94|146.74|0
1641238200000|2022-01-03 19:30:00|149.01|146.81|149.33|147.13|149.33|147.13|148.62|146.42|0
1641238500000|2022-01-03 19:35:00|149.25|147.05|148.54|146.34|149.4|147.2|148.54|146.34|0
1641238800000|2022-01-03 19:40:00|148.3|146.1|146.82|144.62|148.3|146.1|146.66|144.46|0
1641239100000|2022-01-03 19:45:00|146.9|144.7|147.21|145.01|147.44|145.24|146.59|144.39|0
1641239400000|2022-01-03 19:50:00|147.13|144.93|147.44|145.24|147.59|145.39|146.89|144.69|0
1641239700000|2022-01-03 19:55:00|147.51|145.31|147.98|145.78|148.14|145.94|147.51|145.31|0
1641240000000|2022-01-03 20:00:00|148.06|145.86|147.74|145.54|148.61|146.41|147.51|145.31|0
1641240300000|2022-01-03 20:05:00|147.82|145.62|147.74|145.54|148.29|146.09|147.59|145.39|0
1641240600000|2022-01-03 20:10:00|147.82|145.62|147.5|145.3|147.82|145.62|147.19|144.99|0
1641240900000|2022-01-03 20:15:00|147.43|145.23|147.58|145.38|147.97|145.77|147.19|144.99|0
1641241200000|2022-01-03 20:20:00|147.42|145.22|147.73|145.53|147.81|145.61|147.03|144.83|0
1641241500000|2022-01-03 20:25:00|147.66|145.46|147.5|145.3|147.81|145.61|147.19|144.99|0
1641241800000|2022-01-03 20:30:00|147.42|145.22|147.11|144.91|147.81|145.61|147.03|144.83|0
1641242100000|2022-01-03 20:35:00|147.03|144.83|147.41|145.21|147.73|145.53|146.4|144.2|0
1641242400000|2022-01-03 20:40:00|147.49|145.29|148.9|146.7|149.69|147.49|147.34|145.14|0
1641242700000|2022-01-03 20:45:00|148.98|146.78|146.55|144.35|149.13|146.93|146.55|144.35|0
1641243000000|2022-01-03 20:50:00|147.25|145.05|147.17|144.97|148.27|146.07|146.48|144.28|0
1641243300000|2022-01-03 20:55:00|147.09|144.89|146.47|144.27|148.19|145.99|146.32|144.12|0
1641243600000|2022-01-03 21:00:00|146.24|144.04|146.24|144.04|146.7|144.5|146.24|144.04|0
1641243900000|2022-01-03 21:05:00|146.16|143.96|146.56|144.36|147.69|145.49|146|143.8|0
1641244200000|2022-01-03 21:10:00|146.64|144.44|147.02|144.82|147.18|144.98|146.48|144.28|0
1641244500000|2022-01-03 21:15:00|147.32|144.52|146.7|143.9|147.32|144.52|146.7|143.9|0
1641244800000|2022-01-03 21:20:00|146.62|143.82|146.62|143.82|146.7|143.9|146.39|143.59|0
1641245100000|2022-01-03 21:25:00|146.7|143.9|146.85|144.05|146.93|144.13|146.47|143.67|0
1641245400000|2022-01-03 21:30:00|146.77|143.97|146.77|143.97|146.85|144.05|146.69|143.89|0
1641245700000|2022-01-03 21:35:00|146.85|144.05|146.46|143.66|146.85|144.05|146.38|143.58|0
1641246000000|2022-01-03 21:40:00|146.54|143.74|146.84|144.04|146.92|144.12|146.5|143.7|0
1641246300000|2022-01-03 21:45:00|146.77|143.97|147.46|144.66|147.46|144.66|146.76|143.96|0
1641246600000|2022-01-03 21:50:00|147.38|144.58|147.3|144.5|147.46|144.66|147.3|144.5|0
1641246900000|2022-01-03 21:55:00|147.27|144.47|147.42|144.62|147.46|144.66|147.22|144.42|0
1641247200000|2022-01-03 22:00:00|147.36|144.56|147.24|144.44|147.36|144.56|147.24|144.44|0
1641247500000|2022-01-03 22:05:00|147.22|144.42|147.18|144.38|147.24|144.44|147.18|144.38|0
1641247800000|2022-01-03 22:10:00|147.17|144.37|147.2|144.4|147.21|144.41|147.17|144.37|0
1641248100000|2022-01-03 22:15:00|147.18|144.38|147.16|144.36|147.25|144.45|147.16|144.36|0
1641248400000|2022-01-03 22:20:00|147.24|144.44|147.11|144.31|147.24|144.44|147.11|144.31|0
1641248700000|2022-01-03 22:25:00|147.17|144.37|147.11|144.31|147.17|144.37|147.1|144.3|0
1641249000000|2022-01-03 22:30:00|147.13|144.33|147.1|144.3|147.16|144.36|147.1|144.3|0
1641249300000|2022-01-03 22:35:00|147.11|144.31|147.15|144.35|147.15|144.35|147.08|144.28|0
1641249600000|2022-01-03 22:40:00|147.16|144.36|147.17|144.37|147.17|144.37|147.15|144.35|0
1641249900000|2022-01-03 22:45:00|147.24|144.44|147.21|144.41|147.26|144.46|147.2|144.4|0
1641250200000|2022-01-03 22:50:00|147.2|144.4|147.12|144.32|147.2|144.4|147.12|144.32|0
1641250500000|2022-01-03 22:55:00|147.11|144.31|147.09|144.29|147.18|144.38|147.07|144.27|0
1641250800000|2022-01-03 23:00:00|147.16|144.36|147.11|144.31|147.27|144.47|146.77|143.97|0
1641251100000|2022-01-03 23:05:00|147.04|144.24|146.88|144.08|147.11|144.31|146.8|144|0
1641251400000|2022-01-03 23:10:00|146.8|144|146.72|143.92|147.03|144.23|146.57|143.77|0
1641251700000|2022-01-03 23:15:00|146.68|143.88|146.87|144.07|146.99|144.19|146.64|143.84|0
1641252000000|2022-01-03 23:20:00|146.8|144|147.03|144.23|147.1|144.3|146.64|143.84|0
1641252300000|2022-01-03 23:25:00|146.99|144.19|147.26|144.46|147.26|144.46|146.99|144.19|0
1641252600000|2022-01-03 23:30:00|147.18|144.38|147.18|144.38|147.72|144.92|147.18|144.38|0
1641252900000|2022-01-03 23:35:00|147.25|144.45|147.56|144.76|147.72|144.92|147.25|144.45|0
1641253200000|2022-01-03 23:40:00|147.52|144.72|147.17|144.37|147.64|144.84|147.17|144.37|0
1641253500000|2022-01-03 23:45:00|147.09|144.29|147.4|144.6|147.56|144.76|147.09|144.29|0
1641253800000|2022-01-03 23:50:00|147.48|144.68|147.55|144.75|147.79|144.99|147.44|144.64|0
1641254100000|2022-01-03 23:55:00|147.6|144.8|147.79|144.99|148.02|145.22|147.48|144.68|0
1641254400000|2022-01-04 00:00:00|147.71|144.91|147.75|144.95|148.33|145.53|147.55|144.75|0
1641254700000|2022-01-04 00:05:00|147.82|145.02|148.01|145.21|148.17|145.37|147.82|145.02|0
1641255000000|2022-01-04 00:10:00|148.09|145.29|147.86|145.06|148.09|145.29|147.7|144.9|0
1641255300000|2022-01-04 00:15:00|147.78|144.98|147.78|144.98|148.25|145.45|147.7|144.9|0
1641255600000|2022-01-04 00:20:00|147.82|145.02|148.01|145.21|148.09|145.29|147.7|144.9|0
1641255900000|2022-01-04 00:25:00|147.93|145.13|147.97|145.17|148|145.2|147.69|144.89|0
1641256200000|2022-01-04 00:30:00|148|145.2|147.92|145.12|148.12|145.32|147.77|144.97|0
1641256500000|2022-01-04 00:35:00|147.96|145.16|147.92|145.12|148.08|145.28|147.77|144.97|0
1641256800000|2022-01-04 00:40:00|148|145.2|147.92|145.12|148.27|145.47|147.84|145.04|0
1641257100000|2022-01-04 00:45:00|147.84|145.04|147.37|144.57|147.84|145.04|147.37|144.57|0
1641257400000|2022-01-04 00:50:00|147.29|144.49|147.14|144.34|147.45|144.65|147.06|144.26|0
1641257700000|2022-01-04 00:55:00|147.21|144.41|147.29|144.49|147.37|144.57|146.86|144.06|0
1641258000000|2022-01-04 01:00:00|147.37|144.57|147.75|144.95|147.91|145.11|147.37|144.57|0
1641258300000|2022-01-04 01:05:00|147.68|144.88|147.17|144.37|147.68|144.88|147.13|144.33|0
1641258600000|2022-01-04 01:10:00|147.13|144.33|146.89|144.09|147.44|144.64|146.89|144.09|0
1641258900000|2022-01-04 01:15:00|146.97|144.17|147.05|144.25|147.05|144.25|146.66|143.86|0
1641259200000|2022-01-04 01:20:00|147.12|144.32|146.89|144.09|147.12|144.32|146.81|144.01|0
1641259500000|2022-01-04 01:25:00|146.85|144.05|146.96|144.16|147.04|144.24|146.77|143.97|0
1641259800000|2022-01-04 01:30:00|147.04|144.24|147.27|144.47|147.27|144.47|146.96|144.16|0
1641260100000|2022-01-04 01:35:00|147.19|144.39|146.92|144.12|147.27|144.47|146.8|144|0
1641260400000|2022-01-04 01:40:00|146.96|144.16|146.88|144.08|147.11|144.31|146.72|143.92|0
1641260700000|2022-01-04 01:45:00|146.8|144|147.03|144.23|147.03|144.23|146.57|143.77|0
1641261000000|2022-01-04 01:50:00|146.95|144.15|147.18|144.38|147.26|144.46|146.92|144.12|0
1641261300000|2022-01-04 01:55:00|147.15|144.35|147.26|144.46|147.26|144.46|146.95|144.15|0
1641261600000|2022-01-04 02:00:00|147.18|144.38|147.3|144.5|147.3|144.5|146.95|144.15|0
1641261900000|2022-01-04 02:05:00|147.33|144.53|147.25|144.45|147.41|144.61|147.02|144.22|0
1641262200000|2022-01-04 02:10:00|147.22|144.42|147.1|144.3|147.22|144.42|147.02|144.22|0
1641262500000|2022-01-04 02:15:00|147.02|144.22|147.02|144.22|147.1|144.3|146.78|143.98|0
1641262800000|2022-01-04 02:20:00|147.09|144.29|146.86|144.06|147.17|144.37|146.78|143.98|0
1641263100000|2022-01-04 02:25:00|146.9|144.1|146.78|143.98|147.01|144.21|146.78|143.98|0
1641263400000|2022-01-04 02:30:00|146.85|144.05|146.85|144.05|147.09|144.29|146.78|143.98|0
1641263700000|2022-01-04 02:35:00|146.89|144.09|146.77|143.97|147.08|144.28|146.69|143.89|0
1641264000000|2022-01-04 02:40:00|146.85|144.05|146.61|143.81|146.85|144.05|146.61|143.81|0
1641264300000|2022-01-04 02:45:00|146.54|143.74|146.61|143.81|146.77|143.97|146.46|143.66|0
1641264600000|2022-01-04 02:50:00|146.53|143.73|146.22|143.42|146.57|143.77|146.22|143.42|0
1641264900000|2022-01-04 02:55:00|146.3|143.5|145.83|143.03|146.38|143.58|145.76|142.96|0
1641265200000|2022-01-04 03:00:00|145.76|142.96|146.14|143.34|146.22|143.42|145.68|142.88|0
1641265500000|2022-01-04 03:05:00|146.22|143.42|146.29|143.49|146.41|143.61|146.14|143.34|0
1641265800000|2022-01-04 03:10:00|146.37|143.57|146.29|143.49|146.37|143.57|146.21|143.41|0
1641266100000|2022-01-04 03:15:00|146.21|143.41|145.98|143.18|146.21|143.41|145.98|143.18|0
1641266400000|2022-01-04 03:20:00|145.9|143.1|145.59|142.79|145.98|143.18|145.51|142.71|0
1641266700000|2022-01-04 03:25:00|145.67|142.87|145.66|142.86|145.67|142.87|145.51|142.71|0
1641267000000|2022-01-04 03:30:00|145.59|142.79|145.55|142.75|145.74|142.94|145.51|142.71|0
1641267300000|2022-01-04 03:35:00|145.51|142.71|145.58|142.78|145.74|142.94|145.51|142.71|0
1641267600000|2022-01-04 03:40:00|145.54|142.74|145.35|142.55|145.58|142.78|145.35|142.55|0
1641267900000|2022-01-04 03:45:00|145.43|142.63|145.42|142.62|145.43|142.63|145.27|142.47|0
1641268200000|2022-01-04 03:50:00|145.5|142.7|145.65|142.85|145.65|142.85|145.5|142.7|0
1641268500000|2022-01-04 03:55:00|145.62|142.82|145.5|142.7|145.65|142.85|145.42|142.62|0
1641268800000|2022-01-04 04:00:00|145.42|142.62|145.42|142.62|145.5|142.7|145.34|142.54|0
1641269100000|2022-01-04 04:05:00|145.49|142.69|145.34|142.54|145.57|142.77|145.34|142.54|0
1641269400000|2022-01-04 04:10:00|145.41|142.61|145.33|142.53|145.41|142.61|145.33|142.53|0
1641269700000|2022-01-04 04:15:00|145.41|142.61|145.18|142.38|145.41|142.61|145.18|142.38|0
1641270000000|2022-01-04 04:20:00|145.1|142.3|144.48|141.68|145.1|142.3|144.48|141.68|0
1641270300000|2022-01-04 04:25:00|144.56|141.76|144.45|141.65|144.71|141.91|144.41|141.61|0
1641270600000|2022-01-04 04:30:00|144.48|141.68|144.48|141.68|144.48|141.68|144.33|141.53|0
1641270900000|2022-01-04 04:35:00|144.4|141.6|144.48|141.68|144.55|141.75|144.4|141.6|0
1641271200000|2022-01-04 04:40:00|144.55|141.75|144.47|141.67|144.55|141.75|144.4|141.6|0
1641271500000|2022-01-04 04:45:00|144.4|141.6|144.32|141.52|144.47|141.67|144.24|141.44|0
1641271800000|2022-01-04 04:50:00|144.28|141.48|143.93|141.13|144.32|141.52|143.93|141.13|0
1641272100000|2022-01-04 04:55:00|144.01|141.21|144.08|141.28|144.09|141.29|144.01|141.21|0
1641272400000|2022-01-04 05:00:00|144.01|141.21|144.01|141.21|144.08|141.28|143.85|141.05|0
1641272700000|2022-01-04 05:05:00|144|141.2|143.93|141.13|144|141.2|143.93|141.13|0
1641273000000|2022-01-04 05:10:00|143.85|141.05|143.77|140.97|143.93|141.13|143.7|140.9|0
1641273300000|2022-01-04 05:15:00|143.85|141.05|143.39|140.59|143.89|141.09|143.39|140.59|0
1641273600000|2022-01-04 05:20:00|143.46|140.66|143.31|140.51|143.46|140.66|143.31|140.51|0
1641273900000|2022-01-04 05:25:00|143.39|140.59|143.23|140.43|143.54|140.74|143.23|140.43|0
1641274200000|2022-01-04 05:30:00|143.31|140.51|143.3|140.5|143.46|140.66|143.23|140.43|0
1641274500000|2022-01-04 05:35:00|143.23|140.43|143.23|140.43|143.3|140.5|143.15|140.35|0
1641274800000|2022-01-04 05:40:00|143.3|140.5|143.15|140.35|143.3|140.5|143.07|140.27|0
1641275100000|2022-01-04 05:45:00|143.22|140.42|143.07|140.27|143.22|140.42|143.07|140.27|0
1641275400000|2022-01-04 05:50:00|143.14|140.34|143.14|140.34|143.22|140.42|143.07|140.27|0
1641275700000|2022-01-04 05:55:00|143.07|140.27|143.22|140.42|143.22|140.42|142.99|140.19|0
1641276000000|2022-01-04 06:00:00|143.14|140.34|143.14|140.34|143.29|140.49|143.14|140.34|0
1641276300000|2022-01-04 06:05:00|143.1|140.3|142.98|140.18|143.1|140.3|142.83|140.03|0
1641276600000|2022-01-04 06:10:00|142.91|140.11|142.98|140.18|142.98|140.18|142.83|140.03|0
1641276900000|2022-01-04 06:15:00|143.02|140.22|143.59|140.79|143.59|140.79|143.02|140.22|0
1641277200000|2022-01-04 06:20:00|143.66|140.86|143.51|140.71|143.74|140.94|143.51|140.71|0
1641277500000|2022-01-04 06:25:00|143.58|140.78|143.66|140.86|143.73|140.93|143.51|140.71|0
1641277800000|2022-01-04 06:30:00|143.7|140.9|143.5|140.7|143.73|140.93|143.5|140.7|0
1641278100000|2022-01-04 06:35:00|143.43|140.63|143.42|140.62|143.58|140.78|143.35|140.55|0
1641278400000|2022-01-04 06:40:00|143.35|140.55|143.38|140.58|143.42|140.62|143.19|140.39|0
1641278700000|2022-01-04 06:45:00|143.42|140.62|143.34|140.54|143.61|140.81|143.27|140.47|0
1641279000000|2022-01-04 06:50:00|143.42|140.62|143.34|140.54|143.49|140.69|143.19|140.39|0
1641279300000|2022-01-04 06:55:00|143.3|140.5|143.41|140.61|143.49|140.69|143.26|140.46|0
1641279600000|2022-01-04 07:00:00|143.57|140.77|144.02|141.22|144.17|141.37|143.57|140.77|0
1641279900000|2022-01-04 07:05:00|144.1|141.3|144.33|141.53|144.4|141.6|143.94|141.14|0
1641280200000|2022-01-04 07:10:00|144.29|141.49|143.94|141.14|144.33|141.53|143.86|141.06|0
1641280500000|2022-01-04 07:15:00|143.9|141.1|144.17|141.37|144.24|141.44|143.86|141.06|0
1641280800000|2022-01-04 07:20:00|144.24|141.44|144.24|141.44|144.4|141.6|144.16|141.36|0
1641281100000|2022-01-04 07:25:00|144.2|141.4|144.16|141.36|144.24|141.44|143.93|141.13|0
1641281400000|2022-01-04 07:30:00|144.13|141.33|143.78|140.98|144.13|141.33|143.7|140.9|0
1641281700000|2022-01-04 07:35:00|143.85|141.05|143.77|140.97|143.93|141.13|143.62|140.82|0
1641282000000|2022-01-04 07:40:00|143.85|141.05|143.39|140.59|143.85|141.05|143.39|140.59|0
1641282300000|2022-01-04 07:45:00|143.43|140.63|143.62|140.82|143.77|140.97|143.39|140.59|0
1641282600000|2022-01-04 07:50:00|143.69|140.89|143.39|140.59|143.69|140.89|143.23|140.43|0
1641282900000|2022-01-04 07:55:00|143.46|140.66|143.16|140.36|143.69|140.89|143.12|140.32|0
1641283200000|2022-01-04 08:00:00|143.08|140.28|143.53|140.73|143.92|141.12|143.08|140.28|0
1641283500000|2022-01-04 08:05:00|143.39|141.19|143.54|141.34|143.61|141.41|142.78|140.58|0
1641283800000|2022-01-04 08:10:00|143.58|141.38|143.92|141.72|143.99|141.79|143.54|141.34|0
1641284100000|2022-01-04 08:15:00|143.84|141.64|143.45|141.25|144.14|141.94|143.45|141.25|0
1641284400000|2022-01-04 08:20:00|143.49|141.29|143.15|140.95|143.68|141.48|143.07|140.87|0
1641284700000|2022-01-04 08:25:00|143.22|141.02|144.81|142.61|145.12|142.92|143.22|141.02|0
1641285000000|2022-01-04 08:30:00|144.74|142.54|144.81|142.61|145.24|143.04|144.66|142.46|0
1641285300000|2022-01-04 08:35:00|144.85|142.65|144.73|142.53|145.04|142.84|144.58|142.38|0
1641285600000|2022-01-04 08:40:00|144.66|142.46|145.34|143.14|145.34|143.14|144.35|142.15|0
1641285900000|2022-01-04 08:45:00|145.27|143.07|145.03|142.83|145.34|143.14|144.96|142.76|0
1641286200000|2022-01-04 08:50:00|145.07|142.87|145.15|142.95|145.42|143.22|144.96|142.76|0
1641286500000|2022-01-04 08:55:00|145.18|142.98|145.38|143.18|145.64|143.44|145.07|142.87|0
1641286800000|2022-01-04 09:00:00|145.41|143.21|145.18|142.98|145.49|143.29|145.1|142.9|0
1641287100000|2022-01-04 09:05:00|145.26|143.06|145.18|142.98|145.29|143.09|144.99|142.79|0
1641287400000|2022-01-04 09:10:00|145.1|142.9|144.94|142.74|145.18|142.98|144.87|142.67|0
1641287700000|2022-01-04 09:15:00|144.87|142.67|144.64|142.44|144.94|142.74|144.64|142.44|0
1641288000000|2022-01-04 09:20:00|144.71|142.51|144.21|142.01|144.94|142.74|144.21|142.01|0
1641288300000|2022-01-04 09:25:00|144.14|141.94|144.29|142.09|144.37|142.17|144.14|141.94|0
1641288600000|2022-01-04 09:30:00|144.33|142.13|144.59|142.39|144.59|142.39|144.21|142.01|0
1641288900000|2022-01-04 09:35:00|144.67|142.47|144.51|142.31|144.78|142.58|144.44|142.24|0
1641289200000|2022-01-04 09:40:00|144.48|142.28|144.13|141.93|144.67|142.47|144.13|141.93|0
1641289500000|2022-01-04 09:45:00|144.2|142|144.13|141.93|144.28|142.08|144.05|141.85|0
1641289800000|2022-01-04 09:50:00|144.05|141.85|144.05|141.85|144.05|141.85|143.9|141.7|0
1641290100000|2022-01-04 09:55:00|144.12|141.92|143.82|141.62|144.12|141.92|143.82|141.62|0
1641290400000|2022-01-04 10:00:00|143.74|141.54|143.36|141.16|143.74|141.54|143.36|141.16|0
1641290700000|2022-01-04 10:05:00|143.43|141.23|142.9|140.7|143.58|141.38|142.82|140.62|0
1641291000000|2022-01-04 10:10:00|142.97|140.77|142.36|140.16|142.97|140.77|141.99|139.79|0
1641291300000|2022-01-04 10:15:00|142.44|140.24|142.21|140.01|142.67|140.47|142.21|140.01|0
1641291600000|2022-01-04 10:20:00|142.14|139.94|141.53|139.33|142.29|140.09|141.45|139.25|0
1641291900000|2022-01-04 10:25:00|141.45|139.25|141.45|139.25|141.76|139.56|141.3|139.1|0
1641292200000|2022-01-04 10:30:00|141.42|139.22|141.15|138.95|141.6|139.4|141.15|138.95|0
1641292500000|2022-01-04 10:35:00|141.22|139.02|141.52|139.32|141.67|139.47|141.22|139.02|0
1641292800000|2022-01-04 10:40:00|141.45|139.25|141.22|139.02|141.6|139.4|141.22|139.02|0
1641293100000|2022-01-04 10:45:00|141.18|138.98|142.72|140.52|142.87|140.67|141.14|138.94|0
1641293400000|2022-01-04 10:50:00|142.65|140.45|143.1|140.9|143.1|140.9|142.57|140.37|0
1641293700000|2022-01-04 10:55:00|143.02|140.82|142.64|140.44|143.1|140.9|142.64|140.44|0
1641294000000|2022-01-04 11:00:00|142.72|140.52|142.26|140.06|143.09|140.89|141.96|139.76|0
1641294300000|2022-01-04 11:05:00|142.19|139.99|141.88|139.68|142.3|140.1|141.81|139.61|0
1641294600000|2022-01-04 11:10:00|141.73|139.53|141.81|139.61|141.96|139.76|141.58|139.38|0
1641294900000|2022-01-04 11:15:00|141.77|139.57|141.88|139.68|141.95|139.75|141.65|139.45|0
1641295200000|2022-01-04 11:20:00|141.8|139.6|143.22|141.02|143.22|141.02|141.65|139.45|0
1641295500000|2022-01-04 11:25:00|143.37|141.17|143.52|141.32|143.67|141.47|143.22|141.02|0
1641295800000|2022-01-04 11:30:00|143.56|141.36|143.75|141.55|143.75|141.55|143.37|141.17|0
1641296100000|2022-01-04 11:35:00|143.82|141.62|143.52|141.32|143.9|141.7|143.44|141.24|0
1641296400000|2022-01-04 11:40:00|143.48|141.28|143.74|141.54|143.82|141.62|143.48|141.28|0
1641296700000|2022-01-04 11:45:00|143.66|141.46|143.51|141.31|143.74|141.54|143.51|141.31|0
1641297000000|2022-01-04 11:50:00|143.44|141.24|143.36|141.16|143.51|141.31|143.36|141.16|0
1641297300000|2022-01-04 11:55:00|143.43|141.23|143.96|141.76|144.04|141.84|143.36|141.16|0
1641297600000|2022-01-04 12:00:00|144.04|141.84|144.18|141.98|144.18|141.98|143.88|141.68|0
1641297900000|2022-01-04 12:05:00|144.11|141.91|144.03|141.83|144.18|141.98|143.8|141.6|0
1641298200000|2022-01-04 12:10:00|144.11|141.91|144.41|142.21|144.41|142.21|143.8|141.6|0
1641298500000|2022-01-04 12:15:00|144.48|142.28|144.48|142.28|144.56|142.36|144.18|141.98|0
1641298800000|2022-01-04 12:20:00|144.44|142.24|145.31|143.11|145.39|143.19|144.33|142.13|0
1641299100000|2022-01-04 12:25:00|145.39|143.19|145.85|143.65|146.38|144.18|145.39|143.19|0
1641299400000|2022-01-04 12:30:00|145.92|143.72|145.16|142.96|146.15|143.95|145.16|142.96|0
1641299700000|2022-01-04 12:35:00|145.23|143.03|145.77|143.57|145.77|143.57|145.08|142.88|0
1641300000000|2022-01-04 12:40:00|145.69|143.49|145.46|143.26|145.84|143.64|145.15|142.95|0
1641300300000|2022-01-04 12:45:00|145.61|143.41|145.61|143.41|145.68|143.48|145.23|143.03|0
1641300600000|2022-01-04 12:50:00|145.68|143.48|145.76|143.56|145.99|143.79|145.53|143.33|0
1641300900000|2022-01-04 12:55:00|145.68|143.48|145.14|142.94|145.76|143.56|144.99|142.79|0
1641301200000|2022-01-04 13:00:00|145.18|142.98|145.29|143.09|145.45|143.25|144.99|142.79|0
1641301500000|2022-01-04 13:05:00|145.22|143.02|144.91|142.71|145.37|143.17|144.84|142.64|0
1641301800000|2022-01-04 13:10:00|144.99|142.79|144.45|142.25|145.03|142.83|144.45|142.25|0
1641302100000|2022-01-04 13:15:00|144.53|142.33|144.22|142.02|144.76|142.56|144.15|141.95|0
1641302400000|2022-01-04 13:20:00|144.3|142.1|143.69|141.49|144.3|142.1|143.39|141.19|0
1641302700000|2022-01-04 13:25:00|143.61|141.41|143.84|141.64|144.18|141.98|143.54|141.34|0
1641303000000|2022-01-04 13:30:00|143.88|141.68|144.21|142.01|144.29|142.09|143.69|141.49|0
1641303300000|2022-01-04 13:35:00|144.29|142.09|144.29|142.09|144.75|142.55|144.21|142.01|0
1641303600000|2022-01-04 13:40:00|144.36|142.16|144.21|142.01|144.51|142.31|144.06|141.86|0
1641303900000|2022-01-04 13:45:00|144.29|142.09|144.74|142.54|144.74|142.54|144.21|142.01|0
1641304200000|2022-01-04 13:50:00|144.66|142.46|144.02|141.82|144.66|142.46|143.98|141.78|0
1641304500000|2022-01-04 13:55:00|144.05|141.85|144.05|141.85|144.13|141.93|143.9|141.7|0
1641304800000|2022-01-04 14:00:00|143.97|141.77|144.81|142.61|144.81|142.61|143.75|141.55|0
1641305100000|2022-01-04 14:05:00|144.73|142.53|144.2|142|144.73|142.53|144.12|141.92|0
1641305400000|2022-01-04 14:10:00|144.24|142.04|143.89|141.69|144.27|142.07|143.59|141.39|0
1641305700000|2022-01-04 14:15:00|143.97|141.77|144.04|141.84|144.19|141.99|143.82|141.62|0
1641306000000|2022-01-04 14:20:00|143.96|141.76|143.81|141.61|144.04|141.84|143.81|141.61|0
1641306300000|2022-01-04 14:25:00|143.89|141.69|144.34|142.14|144.57|142.37|143.89|141.69|0
1641306600000|2022-01-04 14:30:00|144.26|142.06|143.43|141.23|145.1|142.9|143.28|141.08|0
1641306900000|2022-01-04 14:35:00|143.65|141.45|143.12|140.92|144.49|142.29|142.45|140.25|0
1641307200000|2022-01-04 14:40:00|143.05|140.85|143.12|140.92|143.73|141.53|142.37|140.17|0
1641307500000|2022-01-04 14:45:00|142.97|140.77|143.57|141.37|143.57|141.37|142.67|140.47|0
1641307800000|2022-01-04 14:50:00|143.65|141.45|142.81|140.61|144.33|142.13|142.81|140.61|0
1641308100000|2022-01-04 14:55:00|142.66|140.46|143.26|141.06|143.57|141.37|142.59|140.39|0
1641308400000|2022-01-04 15:00:00|143.3|141.1|144.47|142.27|145.31|143.11|143.26|141.06|0
1641308700000|2022-01-04 15:05:00|144.55|142.35|144.09|141.89|145|142.8|144.09|141.89|0
1641309000000|2022-01-04 15:10:00|144.17|141.97|144.7|142.5|145.08|142.88|143.64|141.44|0
1641309300000|2022-01-04 15:15:00|144.81|142.61|145.45|143.25|145.61|143.41|144.32|142.12|0
1641309600000|2022-01-04 15:20:00|145.38|143.18|144.77|142.57|145.76|143.56|144.16|141.96|0
1641309900000|2022-01-04 15:25:00|144.69|142.49|143.48|141.28|146.06|143.86|143.48|141.28|0
1641310200000|2022-01-04 15:30:00|143.4|141.2|144.99|142.79|145.03|142.83|142.95|140.75|0
1641310500000|2022-01-04 15:35:00|144.76|142.56|146.29|144.09|146.29|144.09|144.68|142.48|0
1641310800000|2022-01-04 15:40:00|146.13|143.93|146.81|144.61|147.27|145.07|145|142.8|0
1641311100000|2022-01-04 15:45:00|146.97|144.77|146.58|144.38|147.27|145.07|146.12|143.92|0
1641311400000|2022-01-04 15:50:00|146.5|144.3|147.58|145.38|147.81|145.61|146.27|144.07|0
1641311700000|2022-01-04 15:55:00|147.66|145.46|149.44|147.24|149.75|147.55|147.66|145.46|0
1641312000000|2022-01-04 16:00:00|149.52|147.32|149.29|147.09|152.74|150.54|149.29|147.09|0
1641312300000|2022-01-04 16:05:00|149.14|146.94|151.83|149.63|152.46|150.26|148.19|145.99|0
1641312600000|2022-01-04 16:10:00|151.91|149.71|151.67|149.47|152.94|150.74|151.52|149.32|0
1641312900000|2022-01-04 16:15:00|151.75|149.55|152.14|149.94|152.93|150.73|151.75|149.55|0
1641313200000|2022-01-04 16:20:00|152.06|149.86|152.77|150.57|153.96|151.76|152.06|149.86|0
1641313500000|2022-01-04 16:25:00|152.85|150.65|152.45|150.25|153.8|151.6|152.3|150.1|0
1641313800000|2022-01-04 16:30:00|152.53|150.33|150.95|148.75|152.69|150.49|150.95|148.75|0
1641314100000|2022-01-04 16:35:00|150.88|148.68|150.72|148.52|151.42|149.22|150.72|148.52|0
1641314400000|2022-01-04 16:40:00|150.8|148.6|150.48|148.28|151.5|149.3|150.48|148.28|0
1641314700000|2022-01-04 16:45:00|150.4|148.2|149.46|147.26|150.56|148.36|149.15|146.95|0
1641315000000|2022-01-04 16:50:00|149.54|147.34|149.54|147.34|150.16|147.96|149.38|147.18|0
1641315300000|2022-01-04 16:55:00|149.62|147.42|150.71|148.51|150.94|148.74|149.46|147.26|0
1641315600000|2022-01-04 17:00:00|150.75|148.55|151.25|149.05|151.49|149.29|150.39|148.19|0
1641315900000|2022-01-04 17:05:00|151.1|148.9|151.33|149.13|151.8|149.6|150.86|148.66|0
1641316200000|2022-01-04 17:10:00|151.25|149.05|150.07|147.87|151.33|149.13|150|147.8|0
1641316500000|2022-01-04 17:15:00|150.15|147.95|147.87|145.67|151.26|149.06|147.87|145.67|0
1641316800000|2022-01-04 17:20:00|147.95|145.75|148.25|146.05|148.25|146.05|147.63|145.43|0
1641317100000|2022-01-04 17:25:00|148.33|146.13|148.49|146.29|148.56|146.36|147.94|145.74|0
1641317400000|2022-01-04 17:30:00|148.56|146.36|148.95|146.75|149.42|147.22|148.56|146.36|0
1641317700000|2022-01-04 17:35:00|148.87|146.67|148.79|146.59|148.87|146.67|148.33|146.13|0
1641318000000|2022-01-04 17:40:00|148.71|146.51|149.34|147.14|149.42|147.22|148.64|146.44|0
1641318300000|2022-01-04 17:45:00|149.26|147.06|149.81|147.61|150.04|147.84|148.67|146.47|0
1641318600000|2022-01-04 17:50:00|149.65|147.45|150.12|147.92|150.43|148.23|149.33|147.13|0
1641318900000|2022-01-04 17:55:00|150.04|147.84|150.82|148.62|151.14|148.94|149.88|147.68|0
1641319200000|2022-01-04 18:00:00|150.9|148.7|150.35|148.15|151.38|149.18|150.19|147.99|0
1641319500000|2022-01-04 18:05:00|150.43|148.23|150.03|147.83|150.43|148.23|149.25|147.05|0
1641319800000|2022-01-04 18:10:00|149.87|147.67|150.42|148.22|150.58|148.38|149.87|147.67|0
1641320100000|2022-01-04 18:15:00|150.34|148.14|151.17|148.97|151.29|149.09|150.19|147.99|0
1641320400000|2022-01-04 18:20:00|151.13|148.93|150.73|148.53|151.44|149.24|150.58|148.38|0
1641320700000|2022-01-04 18:25:00|150.81|148.61|150.81|148.61|151.05|148.85|149.87|147.67|0
1641321000000|2022-01-04 18:30:00|150.89|148.69|153.03|150.83|153.11|150.91|150.81|148.61|0
1641321300000|2022-01-04 18:35:00|153.11|150.91|152.15|149.95|153.19|150.99|151.75|149.55|0
1641321600000|2022-01-04 18:40:00|152.31|150.11|152.15|149.95|152.63|150.43|151.83|149.63|0
1641321900000|2022-01-04 18:45:00|152.07|149.87|152.3|150.1|152.38|150.18|151.75|149.55|0
1641322200000|2022-01-04 18:50:00|152.38|150.18|153.34|151.14|153.9|151.7|152.38|150.18|0
1641322500000|2022-01-04 18:55:00|153.42|151.22|154.22|152.02|154.54|152.34|153.42|151.22|0
1641322800000|2022-01-04 19:00:00|154.38|152.18|152.46|150.26|154.38|152.18|152.46|150.26|0
1641323100000|2022-01-04 19:05:00|152.54|150.34|153.17|150.97|153.41|151.21|152.38|150.18|0
1641323400000|2022-01-04 19:10:00|153.25|151.05|151.97|149.77|153.49|151.29|151.97|149.77|0
1641323700000|2022-01-04 19:15:00|151.89|149.69|149.65|147.45|152.29|150.09|149.33|147.13|0
1641324000000|2022-01-04 19:20:00|149.73|147.53|150.28|148.08|150.36|148.16|149.41|147.21|0
1641324300000|2022-01-04 19:25:00|150.36|148.16|149.72|147.52|150.36|148.16|149.41|147.21|0
1641324600000|2022-01-04 19:30:00|149.64|147.44|148.46|146.26|149.8|147.6|147.52|145.32|0
1641324900000|2022-01-04 19:35:00|148.42|146.22|148.61|146.41|148.77|146.57|148.22|146.02|0
1641325200000|2022-01-04 19:40:00|148.53|146.33|147.28|145.08|148.53|146.33|147.2|145|0
1641325500000|2022-01-04 19:45:00|147.43|145.23|147.12|144.92|147.67|145.47|146.81|144.61|0
1641325800000|2022-01-04 19:50:00|146.96|144.76|146.81|144.61|147.28|145.08|146.5|144.3|0
1641326100000|2022-01-04 19:55:00|146.96|144.76|146.96|144.76|147.19|144.99|146.77|144.57|0
1641326400000|2022-01-04 20:00:00|146.88|144.68|146.1|143.9|146.96|144.76|146.02|143.82|0
1641326700000|2022-01-04 20:05:00|146.18|143.98|146.02|143.82|146.41|144.21|145.87|143.67|0
1641327000000|2022-01-04 20:10:00|145.94|143.74|145.48|143.28|145.94|143.74|145.25|143.05|0
1641327300000|2022-01-04 20:15:00|145.4|143.2|145.4|143.2|145.86|143.66|145.17|142.97|0
1641327600000|2022-01-04 20:20:00|145.32|143.12|144.7|142.5|145.32|143.12|144.16|141.96|0
1641327900000|2022-01-04 20:25:00|144.62|142.42|144.31|142.11|145.09|142.89|144.16|141.96|0
1641328200000|2022-01-04 20:30:00|144.24|142.04|144.93|142.73|145.31|143.11|144.24|142.04|0
1641328500000|2022-01-04 20:35:00|145.08|142.88|144.72|142.52|147.21|145.01|144.34|142.14|0
1641328800000|2022-01-04 20:40:00|144.65|142.45|143.88|141.68|144.88|142.68|143.57|141.37|0
1641329100000|2022-01-04 20:45:00|143.8|141.6|143.03|140.83|143.95|141.75|142.96|140.76|0
1641329400000|2022-01-04 20:50:00|143.34|141.14|144.41|142.21|144.41|142.21|142.12|139.92|0
1641329700000|2022-01-04 20:55:00|144.87|142.67|146.57|144.37|146.57|144.37|144.79|142.59|0
1641330000000|2022-01-04 21:00:00|146.34|144.14|146.72|144.52|147.04|144.84|146.03|143.83|0
1641330300000|2022-01-04 21:05:00|146.8|144.6|146.57|144.37|146.88|144.68|146.18|143.98|0
1641330600000|2022-01-04 21:10:00|146.64|144.44|148.08|145.88|148.24|146.04|146.64|144.44|0
1641330900000|2022-01-04 21:15:00|148.31|145.51|147.84|145.04|148.62|145.82|147.84|145.04|0
1641331200000|2022-01-04 21:20:00|147.68|144.88|147.68|144.88|147.84|145.04|147.6|144.8|0
1641331500000|2022-01-04 21:25:00|147.76|144.96|148.06|145.26|148.22|145.42|147.68|144.88|0
1641331800000|2022-01-04 21:30:00|148.14|145.34|148.37|145.57|148.53|145.73|147.99|145.19|0
1641332100000|2022-01-04 21:35:00|148.22|145.42|148.14|145.34|148.29|145.49|148.06|145.26|0
1641332400000|2022-01-04 21:40:00|148.06|145.26|147.9|145.1|148.06|145.26|147.82|145.02|0
1641332700000|2022-01-04 21:45:00|147.94|145.14|148.05|145.25|148.29|145.49|147.9|145.1|0
1641333000000|2022-01-04 21:50:00|148.13|145.33|148.13|145.33|148.21|145.41|148.13|145.33|0
1641333300000|2022-01-04 21:55:00|148.05|145.25|147.81|145.01|148.21|145.41|147.78|144.98|0
1641333600000|2022-01-04 22:00:00|147.89|145.09|148.03|145.23|148.03|145.23|147.89|145.09|0
1641333900000|2022-01-04 22:05:00|147.92|145.12|147.97|145.17|147.97|145.17|147.9|145.1|0
1641334200000|2022-01-04 22:10:00|147.99|145.19|148|145.2|148.02|145.22|147.97|145.17|0
1641334500000|2022-01-04 22:15:00|148.04|145.24|147.94|145.14|148.07|145.27|147.94|145.14|0
1641334800000|2022-01-04 22:20:00|147.99|145.19|147.87|145.07|147.99|145.19|147.84|145.04|0
1641335100000|2022-01-04 22:25:00|147.94|145.14|147.92|145.12|147.94|145.14|147.86|145.06|0
1641335400000|2022-01-04 22:30:00|147.91|145.11|148.01|145.21|148.01|145.21|147.86|145.06|0
1641335700000|2022-01-04 22:35:00|147.98|145.18|148.04|145.24|148.06|145.26|147.98|145.18|0
1641336000000|2022-01-04 22:40:00|148.01|145.21|148.04|145.24|148.05|145.25|148.01|145.21|0
1641336300000|2022-01-04 22:45:00|148.03|145.23|148.01|145.21|148.06|145.26|148.01|145.21|0
1641336600000|2022-01-04 22:50:00|148.02|145.22|148.01|145.21|148.02|145.22|148.01|145.21|0
1641336900000|2022-01-04 22:55:00|147.96|145.16|148.01|145.21|148.07|145.27|147.96|145.16|0
1641337200000|2022-01-04 23:00:00|147.9|145.1|147.94|145.14|148.1|145.3|147.59|144.79|0
1641337500000|2022-01-04 23:05:00|147.86|145.06|148.4|145.6|148.4|145.6|147.7|144.9|0
1641337800000|2022-01-04 23:10:00|148.25|145.45|148.21|145.41|148.32|145.52|148.01|145.21|0
1641338100000|2022-01-04 23:15:00|148.25|145.45|148.95|146.15|148.95|146.15|148.24|145.44|0
1641338400000|2022-01-04 23:20:00|148.87|146.07|149.26|146.46|149.42|146.62|148.87|146.07|0
1641338700000|2022-01-04 23:25:00|149.3|146.5|149.02|146.22|149.41|146.61|148.63|145.83|0
1641339000000|2022-01-04 23:30:00|149.1|146.3|149.17|146.37|149.49|146.69|149.1|146.3|0
1641339300000|2022-01-04 23:35:00|149.22|146.42|149.09|146.29|149.33|146.53|149.02|146.22|0
1641339600000|2022-01-04 23:40:00|149.17|146.37|149.33|146.53|149.48|146.68|149.01|146.21|0
1641339900000|2022-01-04 23:45:00|149.25|146.45|149.72|146.92|149.8|147|149.25|146.45|0
1641340200000|2022-01-04 23:50:00|149.68|146.88|149.48|146.68|149.72|146.92|149.32|146.52|0
1641340500000|2022-01-04 23:55:00|149.4|146.6|149.48|146.68|149.63|146.83|149.24|146.44|0
1641340800000|2022-01-05 00:00:00|149.4|146.6|149.87|147.07|150.18|147.38|149.16|146.36|0
1641341100000|2022-01-05 00:05:00|149.79|146.99|150.02|147.22|150.38|147.58|149.71|146.91|0
1641341400000|2022-01-05 00:10:00|149.94|147.14|149.82|147.02|150.26|147.46|149.7|146.9|0
1641341700000|2022-01-05 00:15:00|149.86|147.06|150.41|147.61|150.41|147.61|149.7|146.9|0
1641342000000|2022-01-05 00:20:00|150.33|147.53|149.86|147.06|150.49|147.69|149.78|146.98|0
1641342300000|2022-01-05 00:25:00|149.9|147.1|150.05|147.25|150.13|147.33|149.86|147.06|0
1641342600000|2022-01-05 00:30:00|150.01|147.21|150.25|147.45|150.53|147.73|150.01|147.21|0
1641342900000|2022-01-05 00:35:00|150.09|147.29|150.4|147.6|150.64|147.84|149.93|147.13|0
1641343200000|2022-01-05 00:40:00|150.36|147.56|150.24|147.44|150.48|147.68|150.16|147.36|0
1641343500000|2022-01-05 00:45:00|150.28|147.48|150.16|147.36|150.4|147.6|150.08|147.28|0
1641343800000|2022-01-05 00:50:00|150.24|147.44|149.92|147.12|150.24|147.44|149.84|147.04|0
1641344100000|2022-01-05 00:55:00|149.88|147.08|149.84|147.04|150|147.2|149.76|146.96|0
1641344400000|2022-01-05 01:00:00|149.76|146.96|149.76|146.96|149.92|147.12|149.6|146.8|0
1641344700000|2022-01-05 01:05:00|149.84|147.04|149.99|147.19|149.99|147.19|149.6|146.8|0
1641345000000|2022-01-05 01:10:00|150.07|147.27|149.36|146.56|150.23|147.43|149.36|146.56|0
1641345300000|2022-01-05 01:15:00|149.28|146.48|148.81|146.01|149.36|146.56|148.5|145.7|0
1641345600000|2022-01-05 01:20:00|148.73|145.93|148.96|146.16|149.2|146.4|148.73|145.93|0
1641345900000|2022-01-05 01:25:00|149.04|146.24|149.43|146.63|149.43|146.63|149.04|146.24|0
1641346200000|2022-01-05 01:30:00|149.51|146.71|150.53|147.73|150.77|147.97|149.51|146.71|0
1641346500000|2022-01-05 01:35:00|150.45|147.65|150.77|147.97|151.08|148.28|150.29|147.49|0
1641346800000|2022-01-05 01:40:00|150.84|148.04|151|148.2|151.24|148.44|150.69|147.89|0
1641347100000|2022-01-05 01:45:00|150.96|148.16|151.63|148.83|152.03|149.23|150.96|148.16|0
1641347400000|2022-01-05 01:50:00|151.71|148.91|151.27|148.47|151.71|148.91|151.08|148.28|0
1641347700000|2022-01-05 01:55:00|151.31|148.51|151.31|148.51|151.39|148.59|151.07|148.27|0
1641348000000|2022-01-05 02:00:00|151.23|148.43|151.31|148.51|151.31|148.51|150.75|147.95|0
1641348300000|2022-01-05 02:05:00|151.39|148.59|151.38|148.58|151.62|148.82|151.23|148.43|0
1641348600000|2022-01-05 02:10:00|151.23|148.43|150.99|148.19|151.31|148.51|150.75|147.95|0
1641348900000|2022-01-05 02:15:00|150.95|148.15|150.59|147.79|150.95|148.15|150.51|147.71|0
1641349200000|2022-01-05 02:20:00|150.63|147.83|150.82|148.02|150.9|148.1|150.63|147.83|0
1641349500000|2022-01-05 02:25:00|150.74|147.94|151.14|148.34|151.14|148.34|150.66|147.86|0
1641349800000|2022-01-05 02:30:00|151.22|148.42|150.98|148.18|151.45|148.65|150.82|148.02|0
1641350100000|2022-01-05 02:35:00|150.9|148.1|151.21|148.41|151.29|148.49|150.82|148.02|0
1641350400000|2022-01-05 02:40:00|151.29|148.49|151.45|148.65|151.53|148.73|151.29|148.49|0
1641350700000|2022-01-05 02:45:00|151.37|148.57|151.21|148.41|151.45|148.65|151.13|148.33|0
1641351000000|2022-01-05 02:50:00|151.13|148.33|151.12|148.32|151.2|148.4|150.97|148.17|0
1641351300000|2022-01-05 02:55:00|151.2|148.4|150.8|148|151.2|148.4|150.65|147.85|0
1641351600000|2022-01-05 03:00:00|150.72|147.92|150.72|147.92|150.88|148.08|150.57|147.77|0
1641351900000|2022-01-05 03:05:00|150.68|147.88|150.72|147.92|150.8|148|150.56|147.76|0
1641352200000|2022-01-05 03:10:00|150.8|148|151.19|148.39|151.27|148.47|150.72|147.92|0
1641352500000|2022-01-05 03:15:00|151.27|148.47|151.35|148.55|151.51|148.71|151.27|148.47|0
1641352800000|2022-01-05 03:20:00|151.43|148.63|151.19|148.39|151.51|148.71|151.03|148.23|0
1641353100000|2022-01-05 03:25:00|151.27|148.47|151.19|148.39|151.35|148.55|151.19|148.39|0
1641353400000|2022-01-05 03:30:00|151.23|148.43|151.18|148.38|151.42|148.62|151.03|148.23|0
1641353700000|2022-01-05 03:35:00|151.1|148.3|150.86|148.06|151.1|148.3|150.78|147.98|0
1641354000000|2022-01-05 03:40:00|150.94|148.14|150.78|147.98|150.94|148.14|150.78|147.98|0
1641354300000|2022-01-05 03:45:00|150.86|148.06|151.1|148.3|151.1|148.3|150.86|148.06|0
1641354600000|2022-01-05 03:50:00|151.17|148.37|150.82|148.02|151.17|148.37|150.78|147.98|0
1641354900000|2022-01-05 03:55:00|150.78|147.98|150.74|147.94|150.93|148.13|150.62|147.82|0
1641355200000|2022-01-05 04:00:00|150.77|147.97|150.69|147.89|150.77|147.97|150.53|147.73|0
1641355500000|2022-01-05 04:05:00|150.77|147.97|150.85|148.05|150.93|148.13|150.77|147.97|0
1641355800000|2022-01-05 04:10:00|150.77|147.97|150.85|148.05|150.85|148.05|150.77|147.97|0
1641356100000|2022-01-05 04:15:00|150.84|148.04|150.92|148.12|151|148.2|150.84|148.04|0
1641356400000|2022-01-05 04:20:00|150.84|148.04|150.76|147.96|150.92|148.12|150.76|147.96|0
1641356700000|2022-01-05 04:25:00|150.8|148|150.92|148.12|150.92|148.12|150.8|148|0
1641357000000|2022-01-05 04:30:00|151|148.2|151.15|148.35|151.23|148.43|151|148.2|0
1641357300000|2022-01-05 04:35:00|151.07|148.27|151.31|148.51|151.47|148.67|151.07|148.27|0
1641357600000|2022-01-05 04:40:00|151.23|148.43|151.15|148.35|151.23|148.43|151.07|148.27|0
1641357900000|2022-01-05 04:45:00|151.07|148.27|150.87|148.07|151.15|148.35|150.87|148.07|0
1641358200000|2022-01-05 04:50:00|150.91|148.11|151.06|148.26|151.14|148.34|150.83|148.03|0
1641358500000|2022-01-05 04:55:00|151.14|148.34|151.06|148.26|151.14|148.34|151.06|148.26|0
1641358800000|2022-01-05 05:00:00|150.98|148.18|151.3|148.5|151.53|148.73|150.94|148.14|0
1641359100000|2022-01-05 05:05:00|151.34|148.54|151.53|148.73|151.69|148.89|151.22|148.42|0
1641359400000|2022-01-05 05:10:00|151.45|148.65|151.13|148.33|151.53|148.73|151.05|148.25|0
1641359700000|2022-01-05 05:15:00|151.05|148.25|151.61|148.81|151.69|148.89|151.05|148.25|0
1641360000000|2022-01-05 05:20:00|151.53|148.73|152.08|149.28|152.16|149.36|151.53|148.73|0
1641360300000|2022-01-05 05:25:00|152|149.2|152.56|149.76|152.8|150|151.68|148.88|0
1641360600000|2022-01-05 05:30:00|152.48|149.68|152.47|149.67|152.52|149.72|152.08|149.28|0
1641360900000|2022-01-05 05:35:00|152.39|149.59|151.99|149.19|152.71|149.91|151.96|149.16|0
1641361200000|2022-01-05 05:40:00|152.03|149.23|152.15|149.35|152.15|149.35|151.83|149.03|0
1641361500000|2022-01-05 05:45:00|152.23|149.43|152.07|149.27|152.31|149.51|151.99|149.19|0
1641361800000|2022-01-05 05:50:00|152.11|149.31|152.15|149.35|152.31|149.51|152.07|149.27|0
1641362100000|2022-01-05 05:55:00|152.07|149.27|152.3|149.5|152.3|149.5|152.07|149.27|0
1641362400000|2022-01-05 06:00:00|152.38|149.58|152.14|149.34|152.38|149.58|152.14|149.34|0
1641362700000|2022-01-05 06:05:00|152.06|149.26|152.7|149.9|152.86|150.06|152.06|149.26|0
1641363000000|2022-01-05 06:10:00|152.66|149.86|152.1|149.3|152.66|149.86|152.06|149.26|0
1641363300000|2022-01-05 06:15:00|152.06|149.26|151.89|149.09|152.13|149.33|151.78|148.98|0
1641363600000|2022-01-05 06:20:00|151.81|149.01|151.57|148.77|151.81|149.01|151.57|148.77|0
1641363900000|2022-01-05 06:25:00|151.65|148.85|151.73|148.93|151.81|149.01|151.57|148.77|0
1641364200000|2022-01-05 06:30:00|151.81|149.01|151.89|149.09|152.05|149.25|151.69|148.89|0
1641364500000|2022-01-05 06:35:00|151.81|149.01|151.64|148.84|151.88|149.08|151.57|148.77|0
1641364800000|2022-01-05 06:40:00|151.56|148.76|150.69|147.89|151.56|148.76|150.69|147.89|0
1641365100000|2022-01-05 06:45:00|150.77|147.97|150.17|147.37|150.77|147.97|150.06|147.26|0
1641365400000|2022-01-05 06:50:00|150.13|147.33|150.29|147.49|150.37|147.57|150.05|147.25|0
1641365700000|2022-01-05 06:55:00|150.37|147.57|150.44|147.64|150.44|147.64|149.97|147.17|0
1641366000000|2022-01-05 07:00:00|150.33|147.53|150.2|147.4|150.84|148.04|150.13|147.33|0
1641366300000|2022-01-05 07:05:00|150.25|147.45|149.77|146.97|150.28|147.48|149.65|146.85|0
1641366600000|2022-01-05 07:10:00|149.81|147.01|149.88|147.08|150.04|147.24|149.65|146.85|0
1641366900000|2022-01-05 07:15:00|149.96|147.16|149.65|146.85|149.96|147.16|149.65|146.85|0
1641367200000|2022-01-05 07:20:00|149.69|146.89|150.12|147.32|150.12|147.32|149.64|146.84|0
1641367500000|2022-01-05 07:25:00|150.04|147.24|150.19|147.39|150.35|147.55|149.96|147.16|0
1641367800000|2022-01-05 07:30:00|150.27|147.47|149.8|147|150.35|147.55|149.8|147|0
1641368100000|2022-01-05 07:35:00|149.72|146.92|150.5|147.7|150.5|147.7|149.64|146.84|0
1641368400000|2022-01-05 07:40:00|150.42|147.62|149.87|147.07|150.5|147.7|149.79|146.99|0
1641368700000|2022-01-05 07:45:00|149.95|147.15|148.77|145.97|149.95|147.15|148.77|145.97|0
1641369000000|2022-01-05 07:50:00|148.69|145.89|148.84|146.04|149.08|146.28|148.53|145.73|0
1641369300000|2022-01-05 07:55:00|148.76|145.96|149.07|146.27|149.15|146.35|148.61|145.81|0
1641369600000|2022-01-05 08:00:00|148.92|146.12|147.96|145.16|149.15|146.35|147.33|144.53|0
1641369900000|2022-01-05 08:05:00|147.66|145.46|149.69|147.49|150.24|148.04|147.66|145.46|0
1641370200000|2022-01-05 08:10:00|149.76|147.56|149.37|147.17|150.16|147.96|148.98|146.78|0
1641370500000|2022-01-05 08:15:00|149.29|147.09|149.52|147.32|149.6|147.4|148.9|146.7|0
1641370800000|2022-01-05 08:20:00|149.6|147.4|149.21|147.01|150.39|148.19|149.21|147.01|0
1641371100000|2022-01-05 08:25:00|149.25|147.05|149.52|147.32|149.6|147.4|148.97|146.77|0
1641371400000|2022-01-05 08:30:00|149.48|147.28|149.91|147.71|149.91|147.71|148.89|146.69|0
1641371700000|2022-01-05 08:35:00|149.95|147.75|149.63|147.43|150.3|148.1|149.63|147.43|0
1641372000000|2022-01-05 08:40:00|149.67|147.47|149.67|147.47|149.75|147.55|149.12|146.92|0
1641372300000|2022-01-05 08:45:00|149.51|147.31|150.3|148.1|150.3|148.1|149.43|147.23|0
1641372600000|2022-01-05 08:50:00|150.22|148.02|150.21|148.01|150.37|148.17|149.98|147.78|0
1641372900000|2022-01-05 08:55:00|150.29|148.09|149.82|147.62|150.45|148.25|149.66|147.46|0
1641373200000|2022-01-05 09:00:00|149.74|147.54|149.5|147.3|150.05|147.85|149.19|146.99|0
1641373500000|2022-01-05 09:05:00|149.46|147.26|149.11|146.91|149.5|147.3|148.72|146.52|0
1641373800000|2022-01-05 09:10:00|149.03|146.83|148.24|146.04|149.34|147.14|148.16|145.96|0
1641374100000|2022-01-05 09:15:00|148.48|146.28|147.93|145.73|148.48|146.28|147.39|145.19|0
1641374400000|2022-01-05 09:20:00|147.85|145.65|147.85|145.65|148.08|145.88|147.46|145.26|0
1641374700000|2022-01-05 09:25:00|147.93|145.73|148|145.8|148.08|145.88|147.77|145.57|0
1641375000000|2022-01-05 09:30:00|147.96|145.76|148.15|145.95|148.27|146.07|147.92|145.72|0
1641375300000|2022-01-05 09:35:00|148.12|145.92|148.54|146.34|148.54|146.34|148|145.8|0
1641375600000|2022-01-05 09:40:00|148.58|146.38|148.15|145.95|148.7|146.5|147.92|145.72|0
1641375900000|2022-01-05 09:45:00|148.31|146.11|148.3|146.1|148.62|146.42|147.91|145.71|0
1641376200000|2022-01-05 09:50:00|148.27|146.07|148.18|145.98|148.46|146.26|148.11|145.91|0
1641376500000|2022-01-05 09:55:00|148.14|145.94|147.95|145.75|148.38|146.18|147.72|145.52|0
1641376800000|2022-01-05 10:00:00|147.83|145.63|147.44|145.24|148.06|145.86|147.13|144.93|0
1641377100000|2022-01-05 10:05:00|147.28|145.08|146.89|144.69|147.52|145.32|146.74|144.54|0
1641377400000|2022-01-05 10:10:00|146.81|144.61|147.51|145.31|147.75|145.55|146.74|144.54|0
1641377700000|2022-01-05 10:15:00|147.59|145.39|147.66|145.46|147.74|145.54|147.51|145.31|0
1641378000000|2022-01-05 10:20:00|147.59|145.39|147.74|145.54|147.9|145.7|147.43|145.23|0
1641378300000|2022-01-05 10:25:00|147.66|145.46|147.11|144.91|147.7|145.5|147.11|144.91|0
1641378600000|2022-01-05 10:30:00|147.19|144.99|147.73|145.53|147.97|145.77|146.8|144.6|0
1641378900000|2022-01-05 10:35:00|147.66|145.46|148.2|146|148.36|146.16|147.66|145.46|0
1641379200000|2022-01-05 10:40:00|148.12|145.92|148.51|146.31|148.59|146.39|148.04|145.84|0
1641379500000|2022-01-05 10:45:00|148.43|146.23|148.39|146.19|148.59|146.39|148.2|146|0
1641379800000|2022-01-05 10:50:00|148.35|146.15|148.58|146.38|148.74|146.54|148.12|145.92|0
1641380100000|2022-01-05 10:55:00|148.5|146.3|148.5|146.3|148.58|146.38|147.8|145.6|0
1641380400000|2022-01-05 11:00:00|148.58|146.38|149.05|146.85|149.05|146.85|148.34|146.14|0
1641380700000|2022-01-05 11:05:00|148.97|146.77|148.89|146.69|149.44|147.24|148.73|146.53|0
1641381000000|2022-01-05 11:10:00|148.93|146.73|148.49|146.29|149.2|147|148.42|146.22|0
1641381300000|2022-01-05 11:15:00|148.57|146.37|148.8|146.6|149.12|146.92|148.42|146.22|0
1641381600000|2022-01-05 11:20:00|148.88|146.68|149.27|147.07|149.27|147.07|148.65|146.45|0
1641381900000|2022-01-05 11:25:00|149.43|147.23|149.43|147.23|149.59|147.39|148.8|146.6|0
1641382200000|2022-01-05 11:30:00|149.5|147.3|149.5|147.3|149.5|147.3|149.19|146.99|0
1641382500000|2022-01-05 11:35:00|149.58|147.38|149.34|147.14|149.58|147.38|149.26|147.06|0
1641382800000|2022-01-05 11:40:00|149.26|147.06|148.95|146.75|149.34|147.14|148.87|146.67|0
1641383100000|2022-01-05 11:45:00|149.03|146.83|148.79|146.59|149.1|146.9|148.63|146.43|0
1641383400000|2022-01-05 11:50:00|148.63|146.43|148.71|146.51|149.18|146.98|148.55|146.35|0
1641383700000|2022-01-05 11:55:00|148.63|146.43|148.71|146.51|148.94|146.74|148.55|146.35|0
1641384000000|2022-01-05 12:00:00|148.86|146.66|148.86|146.66|148.94|146.74|148.39|146.19|0
1641384300000|2022-01-05 12:05:00|148.94|146.74|148.39|146.19|149.25|147.05|148.15|145.95|0
1641384600000|2022-01-05 12:10:00|148.31|146.11|148.15|145.95|148.47|146.27|148|145.8|0
1641384900000|2022-01-05 12:15:00|148.07|145.87|148.3|146.1|148.46|146.26|147.91|145.71|0
1641385200000|2022-01-05 12:20:00|148.27|146.07|149.01|146.81|149.01|146.81|148.23|146.03|0
1641385500000|2022-01-05 12:25:00|148.97|146.77|148.22|146.02|149.08|146.88|148.14|145.94|0
1641385800000|2022-01-05 12:30:00|148.3|146.1|148.61|146.41|148.69|146.49|148.1|145.9|0
1641386100000|2022-01-05 12:35:00|148.53|146.33|149.08|146.88|149.08|146.88|148.45|146.25|0
1641386400000|2022-01-05 12:40:00|149.16|146.96|149.23|147.03|149.39|147.19|149.08|146.88|0
1641386700000|2022-01-05 12:45:00|149.31|147.11|149.94|147.74|149.94|147.74|149.23|147.03|0
1641387000000|2022-01-05 12:50:00|149.86|147.66|149.78|147.58|149.94|147.74|149.7|147.5|0
1641387300000|2022-01-05 12:55:00|149.82|147.62|149.3|147.1|149.93|147.73|149.22|147.02|0
1641387600000|2022-01-05 13:00:00|149.14|146.94|149.22|147.02|149.3|147.1|148.83|146.63|0
1641387900000|2022-01-05 13:05:00|149.14|146.94|149.22|147.02|149.3|147.1|148.75|146.55|0
1641388200000|2022-01-05 13:10:00|149.3|147.1|149.84|147.64|149.92|147.72|149.3|147.1|0
1641388500000|2022-01-05 13:15:00|149.92|147.72|148.98|146.78|150.52|148.32|148.67|146.47|0
1641388800000|2022-01-05 13:20:00|149.06|146.86|148.94|146.74|149.37|147.17|148.82|146.62|0
1641389100000|2022-01-05 13:25:00|148.9|146.7|148.66|146.46|148.98|146.78|148.35|146.15|0
1641389400000|2022-01-05 13:30:00|148.58|146.38|148.5|146.3|149.05|146.85|148.34|146.14|0
1641389700000|2022-01-05 13:35:00|148.42|146.22|148.89|146.69|149.12|146.92|148.34|146.14|0
1641390000000|2022-01-05 13:40:00|148.97|146.77|148.81|146.61|149.12|146.92|148.57|146.37|0
1641390300000|2022-01-05 13:45:00|148.73|146.53|149.2|147|149.51|147.31|148.57|146.37|0
1641390600000|2022-01-05 13:50:00|149.16|146.96|148.14|145.94|149.35|147.15|148.14|145.94|0
1641390900000|2022-01-05 13:55:00|148.18|145.98|148.25|146.05|148.26|146.06|147.79|145.59|0
1641391200000|2022-01-05 14:00:00|148.18|145.98|148.95|146.75|149.03|146.83|147.86|145.66|0
1641391500000|2022-01-05 14:05:00|149.11|146.91|149.27|147.07|149.42|147.22|148.72|146.52|0
1641391800000|2022-01-05 14:10:00|149.19|146.99|148.17|145.97|149.19|146.99|148.17|145.97|0
1641392100000|2022-01-05 14:15:00|148.09|145.89|148.24|146.04|148.4|146.2|147.86|145.66|0
1641392400000|2022-01-05 14:20:00|148.13|145.93|148.08|145.88|148.55|146.35|148.01|145.81|0
1641392700000|2022-01-05 14:25:00|148.05|145.85|148.83|146.63|149.1|146.9|148.05|145.85|0
1641393000000|2022-01-05 14:30:00|148.55|146.35|151.31|149.11|151.31|149.11|147.38|145.18|0
1641393300000|2022-01-05 14:35:00|151.54|149.34|150.51|148.31|152.1|149.9|149.33|147.13|0
1641393600000|2022-01-05 14:40:00|150.59|148.39|149.88|147.68|150.91|148.71|148|145.8|0
1641393900000|2022-01-05 14:45:00|149.92|147.72|150.35|148.15|151.22|149.02|149.72|147.52|0
1641394200000|2022-01-05 14:50:00|150.43|148.23|148.11|145.91|150.74|148.54|147.49|145.29|0
1641394500000|2022-01-05 14:55:00|148.19|145.99|147.64|145.44|148.27|146.07|146.94|144.74|0
1641394800000|2022-01-05 15:00:00|147.72|145.52|148.66|146.46|149.05|146.85|146.94|144.74|0
1641395100000|2022-01-05 15:05:00|148.74|146.54|148.15|145.95|148.74|146.54|147.32|145.12|0
1641395400000|2022-01-05 15:10:00|148.18|145.98|148.49|146.29|148.65|146.45|147.48|145.28|0
1641395700000|2022-01-05 15:15:00|148.42|146.22|148.22|146.02|148.49|146.29|147.63|145.43|0
1641396000000|2022-01-05 15:20:00|148.18|145.98|146.93|144.73|148.18|145.98|146.61|144.41|0
1641396300000|2022-01-05 15:25:00|146.85|144.65|145.99|143.79|146.85|144.65|145.3|143.1|0
1641396600000|2022-01-05 15:30:00|146.15|143.95|147.94|145.74|148.09|145.89|146.07|143.87|0
1641396900000|2022-01-05 15:35:00|147.86|145.66|147.93|145.73|148.25|146.05|147.15|144.95|0
1641397200000|2022-01-05 15:40:00|147.78|145.58|147.46|145.26|148.09|145.89|147.23|145.03|0
1641397500000|2022-01-05 15:45:00|147.38|145.18|147.61|145.41|148.32|146.12|147.15|144.95|0
1641397800000|2022-01-05 15:50:00|147.69|145.49|147.53|145.33|148.48|146.28|147.46|145.26|0
1641398100000|2022-01-05 15:55:00|147.61|145.41|147.38|145.18|148.08|145.88|147.22|145.02|0
1641398400000|2022-01-05 16:00:00|147.3|145.1|148.47|146.27|148.47|146.27|147.06|144.86|0
1641398700000|2022-01-05 16:05:00|148.39|146.19|149.1|146.9|149.25|147.05|148|145.8|0
1641399000000|2022-01-05 16:10:00|149.02|146.82|148.54|146.34|149.88|147.68|148.54|146.34|0
1641399300000|2022-01-05 16:15:00|148.62|146.42|148.46|146.26|148.62|146.42|148.07|145.87|0
1641399600000|2022-01-05 16:20:00|148.5|146.3|148.46|146.26|148.77|146.57|147.83|145.63|0
1641399900000|2022-01-05 16:25:00|148.38|146.18|147.52|145.32|148.46|146.26|147.52|145.32|0
1641400200000|2022-01-05 16:30:00|147.75|145.55|149|146.8|149.16|146.96|147.44|145.24|0
1641400500000|2022-01-05 16:35:00|148.85|146.65|148.61|146.41|149.4|147.2|148.53|146.33|0
1641400800000|2022-01-05 16:40:00|148.69|146.49|150.18|147.98|150.34|148.14|148.53|146.33|0
1641401100000|2022-01-05 16:45:00|150.03|147.83|150.02|147.82|150.42|148.22|149.55|147.35|0
1641401400000|2022-01-05 16:50:00|149.94|147.74|150.26|148.06|150.42|148.22|149.71|147.51|0
1641401700000|2022-01-05 16:55:00|150.18|147.98|149.7|147.5|150.26|148.06|149.39|147.19|0
1641402000000|2022-01-05 17:00:00|149.78|147.58|148.75|146.55|150.18|147.98|148.75|146.55|0
1641402300000|2022-01-05 17:05:00|148.83|146.63|149.14|146.94|149.54|147.34|148.59|146.39|0
1641402600000|2022-01-05 17:10:00|149.22|147.02|148.67|146.47|149.22|147.02|148.67|146.47|0
1641402900000|2022-01-05 17:15:00|148.59|146.39|148.2|146|148.83|146.63|148.12|145.92|0
1641403200000|2022-01-05 17:20:00|148.27|146.07|148.11|145.91|148.59|146.39|147.88|145.68|0
1641403500000|2022-01-05 17:25:00|148.04|145.84|147.72|145.52|148.11|145.91|147.49|145.29|0
1641403800000|2022-01-05 17:30:00|147.8|145.6|148.74|146.54|148.97|146.77|147.72|145.52|0
1641404100000|2022-01-05 17:35:00|148.82|146.62|150.55|148.35|150.71|148.51|148.74|146.54|0
1641404400000|2022-01-05 17:40:00|150.47|148.27|150.79|148.59|151.19|148.99|150|147.8|0
1641404700000|2022-01-05 17:45:00|150.71|148.51|151.26|149.06|151.66|149.46|150.63|148.43|0
1641405000000|2022-01-05 17:50:00|151.18|148.98|150.86|148.66|151.74|149.54|150.78|148.58|0
1641405300000|2022-01-05 17:55:00|150.94|148.74|151.66|149.46|151.74|149.54|150.78|148.58|0
1641405600000|2022-01-05 18:00:00|151.58|149.38|151.5|149.3|152.14|149.94|151.34|149.14|0
1641405900000|2022-01-05 18:05:00|151.42|149.22|153.55|151.35|154.47|152.27|149.92|147.72|0
1641406200000|2022-01-05 18:10:00|153.63|151.43|153.55|151.35|154.36|152.16|153.31|151.11|0
1641406500000|2022-01-05 18:15:00|153.47|151.27|153.31|151.11|153.47|151.27|152.75|150.55|0
1641406800000|2022-01-05 18:20:00|153.23|151.03|152.5|150.3|153.23|151.03|152.1|149.9|0
1641407100000|2022-01-05 18:25:00|152.34|150.14|152.58|150.38|152.74|150.54|152.26|150.06|0
1641407400000|2022-01-05 18:30:00|152.5|150.3|152.46|150.26|152.66|150.46|151.78|149.58|0
1641407700000|2022-01-05 18:35:00|152.5|150.3|152.42|150.22|153.14|150.94|152.1|149.9|0
1641408000000|2022-01-05 18:40:00|152.5|150.3|152.49|150.29|152.65|150.45|151.86|149.66|0
1641408300000|2022-01-05 18:45:00|152.57|150.37|153.21|151.01|153.37|151.17|152.09|149.89|0
1641408600000|2022-01-05 18:50:00|153.05|150.85|152.89|150.69|153.29|151.09|152.65|150.45|0
1641408900000|2022-01-05 18:55:00|152.81|150.61|152.64|150.44|153.17|150.97|152.49|150.29|0
1641409200000|2022-01-05 19:00:00|152.69|150.49|154.49|152.29|154.49|152.29|149.31|147.11|0
1641409500000|2022-01-05 19:05:00|154.25|152.05|157.37|155.17|157.61|155.41|153.22|151.02|0
1641409800000|2022-01-05 19:10:00|157.29|155.09|159.84|157.64|160.96|158.76|157.21|155.01|0
1641410100000|2022-01-05 19:15:00|159.92|157.72|162.36|160.16|162.52|160.32|158.35|156.15|0
1641410400000|2022-01-05 19:20:00|162.44|160.24|162.27|160.07|163.02|160.82|161.02|158.82|0
1641410700000|2022-01-05 19:25:00|162.1|159.9|162.85|160.65|163.27|161.07|160.69|158.49|0
1641411000000|2022-01-05 19:30:00|162.68|160.48|165.54|163.34|165.63|163.43|161.27|159.07|0
1641411300000|2022-01-05 19:35:00|165.46|163.26|166.39|164.19|167.16|164.96|164.95|162.75|0
1641411600000|2022-01-05 19:40:00|166.3|164.1|169.73|167.53|169.73|167.53|166.3|164.1|0
1641411900000|2022-01-05 19:45:00|169.64|167.44|167.83|165.63|170.25|168.05|167.75|165.55|0
1641412200000|2022-01-05 19:50:00|167.75|165.55|166.33|164.13|167.97|165.77|164.5|162.3|0
1641412500000|2022-01-05 19:55:00|166.76|164.56|167.27|165.07|168|165.8|166.59|164.39|0
1641412800000|2022-01-05 20:00:00|167.53|165.33|170.29|168.09|170.29|168.09|167.53|165.33|0
1641413100000|2022-01-05 20:05:00|170.2|168|172.2|170|174.13|171.93|167.69|165.49|0
1641413400000|2022-01-05 20:10:00|172.02|169.82|171.23|169.03|172.9|170.7|170.36|168.16|0
1641413700000|2022-01-05 20:15:00|171.32|169.12|171.49|169.29|172.54|170.34|170.8|168.6|0
1641414000000|2022-01-05 20:20:00|171.71|169.51|172.1|169.9|173.07|170.87|170.97|168.77|0
1641414300000|2022-01-05 20:25:00|172.45|170.25|172.71|170.51|173.15|170.95|170.97|168.77|0
1641414600000|2022-01-05 20:30:00|173.15|170.95|174.14|171.94|175.92|173.72|172.97|170.77|0
1641414900000|2022-01-05 20:35:00|174.01|171.81|170.84|168.64|175.02|172.82|168.76|166.56|0
1641415200000|2022-01-05 20:40:00|170.58|168.38|172.97|170.77|173.06|170.86|169.54|167.34|0
1641415500000|2022-01-05 20:45:00|172.79|170.59|175.62|173.42|175.62|173.42|172.79|170.59|0
1641415800000|2022-01-05 20:50:00|176.42|174.22|175.61|173.41|176.42|174.22|173.93|171.73|0
1641416100000|2022-01-05 20:55:00|175.52|173.32|181.59|179.39|182.05|179.85|175.26|173.06|0
1641416400000|2022-01-05 21:00:00|181.5|179.3|181.15|178.95|181.61|179.41|179.98|177.78|0
1641416700000|2022-01-05 21:05:00|181.06|178.86|179.43|177.23|181.52|179.32|178.98|176.78|0
1641417000000|2022-01-05 21:10:00|179.34|177.14|176.99|174.79|179.7|177.5|176.37|174.17|0
1641417300000|2022-01-05 21:15:00|177.08|174.88|177.74|174.94|177.83|175.03|177.08|174.49|0
1641417600000|2022-01-05 21:20:00|177.56|174.76|178.09|175.29|178.27|175.47|177.52|174.72|0
1641417900000|2022-01-05 21:25:00|178.14|175.34|178.54|175.74|178.54|175.74|178.09|175.29|0
1641418200000|2022-01-05 21:30:00|178.45|175.65|178.54|175.74|178.54|175.74|178.36|175.56|0
1641418500000|2022-01-05 21:35:00|178.45|175.65|178.54|175.74|178.54|175.74|178.45|175.65|0
1641418800000|2022-01-05 21:40:00|178.45|175.65|179.25|176.45|179.26|176.46|178.45|175.65|0
1641419100000|2022-01-05 21:45:00|178.94|176.14|179.43|176.63|179.61|176.81|178.62|175.82|0
1641419400000|2022-01-05 21:50:00|179.34|176.54|179.61|176.81|179.7|176.9|178.89|176.09|0
1641419700000|2022-01-05 21:55:00|179.7|176.9|179.66|176.86|180.33|177.53|179.52|176.72|0
1641420000000|2022-01-05 22:00:00|179.67|176.87|179.86|177.06|179.86|177.06|179.67|176.87|0
1641420300000|2022-01-05 22:05:00|179.61|176.81|179.81|177.01|179.82|177.02|179.56|176.76|0
1641420600000|2022-01-05 22:10:00|179.79|176.99|179.89|177.09|179.89|177.09|179.54|176.74|0
1641420900000|2022-01-05 22:15:00|179.91|177.11|179.68|176.88|179.91|177.11|179.65|176.85|0
1641421200000|2022-01-05 22:20:00|179.63|176.83|179.65|176.85|179.72|176.92|179.59|176.79|0
1641421500000|2022-01-05 22:25:00|179.64|176.84|179.66|176.86|179.66|176.86|179.51|176.71|0
1641421800000|2022-01-05 22:30:00|179.64|176.84|179.76|176.96|179.76|176.96|179.62|176.82|0
1641422100000|2022-01-05 22:35:00|179.78|176.98|179.76|176.96|179.78|176.98|179.74|176.94|0
1641422400000|2022-01-05 22:40:00|179.78|176.98|179.81|177.01|179.84|177.04|179.78|176.98|0
1641422700000|2022-01-05 22:45:00|179.8|177|179.76|176.96|179.83|177.03|179.68|176.88|0
1641423000000|2022-01-05 22:50:00|179.68|176.88|179.7|176.9|179.7|176.9|179.53|176.73|0
1641423300000|2022-01-05 22:55:00|179.69|176.89|179.66|176.86|179.69|176.89|179.28|176.48|0
1641423600000|2022-01-05 23:00:00|179.17|176.37|180.93|178.13|180.93|178.13|178.85|176.05|0
1641423900000|2022-01-05 23:05:00|180.84|178.04|182.12|179.32|183.13|180.33|180.75|177.95|0
1641424200000|2022-01-05 23:10:00|181.93|179.13|181.57|178.77|182.3|179.5|181.57|178.77|0
1641424500000|2022-01-05 23:15:00|181.29|178.49|180.56|177.76|181.38|178.58|180.38|177.58|0
1641424800000|2022-01-05 23:20:00|180.65|177.85|179.47|176.67|180.74|177.94|179.38|176.58|0
1641425100000|2022-01-05 23:25:00|179.38|176.58|178.39|175.59|179.38|176.58|178.39|175.59|0
1641425400000|2022-01-05 23:30:00|178.3|175.5|178.12|175.32|178.57|175.77|177.76|174.96|0
1641425700000|2022-01-05 23:35:00|178.03|175.23|178.38|175.58|179.19|176.39|177.94|175.14|0
1641426000000|2022-01-05 23:40:00|178.29|175.49|178.07|175.27|178.92|176.12|177.98|175.18|0
1641426300000|2022-01-05 23:45:00|178.11|175.31|178.38|175.58|178.74|175.94|177.93|175.13|0
1641426600000|2022-01-05 23:50:00|178.33|175.53|178.1|175.3|178.38|175.58|177.93|175.13|0
1641426900000|2022-01-05 23:55:00|178.01|175.21|177.29|174.49|178.01|175.21|177.12|174.32|0
1641427200000|2022-01-06 00:00:00|177.38|174.58|176.71|173.91|177.38|174.58|176.71|173.91|0
1641427500000|2022-01-06 00:05:00|176.8|174|177.11|174.31|177.56|174.76|176.31|173.51|0
1641427800000|2022-01-06 00:10:00|177.02|174.22|176.13|173.33|177.02|174.22|176.13|173.33|0
1641428100000|2022-01-06 00:15:00|176.04|173.24|176.39|173.59|176.39|173.59|175.68|172.88|0
1641428400000|2022-01-06 00:20:00|176.48|173.68|177.19|174.39|177.24|174.44|176.12|173.32|0
1641428700000|2022-01-06 00:25:00|177.1|174.3|176.3|173.5|177.1|174.3|176.21|173.41|0
1641429000000|2022-01-06 00:30:00|176.39|173.59|176.29|173.49|176.56|173.76|175.67|172.87|0
1641429300000|2022-01-06 00:35:00|176.25|173.45|177.99|175.19|177.99|175.19|176.11|173.31|0
1641429600000|2022-01-06 00:40:00|177.9|175.1|178.8|176|178.8|176|177.9|175.1|0
1641429900000|2022-01-06 00:45:00|178.89|176.09|177.99|175.19|179.61|176.81|177.9|175.1|0
1641430200000|2022-01-06 00:50:00|177.9|175.1|177.18|174.38|177.99|175.19|177|174.2|0
1641430500000|2022-01-06 00:55:00|177.27|174.47|177.35|174.55|177.71|174.91|177.27|174.47|0
1641430800000|2022-01-06 01:00:00|177.26|174.46|176.95|174.15|178.43|175.63|176.73|173.93|0
1641431100000|2022-01-06 01:05:00|176.9|174.1|179.64|176.84|179.64|176.84|176.9|174.1|0
1641431400000|2022-01-06 01:10:00|179.69|176.89|179.41|176.61|180.55|177.75|178.87|176.07|0
1641431700000|2022-01-06 01:15:00|179.32|176.52|178.33|175.53|179.32|176.52|177.97|175.17|0
1641432000000|2022-01-06 01:20:00|178.24|175.44|177.97|175.17|178.56|175.76|177.97|175.17|0
1641432300000|2022-01-06 01:25:00|177.88|175.08|177.7|174.9|177.97|175.17|177.52|174.72|0
1641432600000|2022-01-06 01:30:00|177.78|174.98|175.82|173.02|178.5|175.7|175.73|172.93|0
1641432900000|2022-01-06 01:35:00|175.73|172.93|177.33|174.53|177.33|174.53|175.64|172.84|0
1641433200000|2022-01-06 01:40:00|177.24|174.44|176.79|173.99|177.87|175.07|176.7|173.9|0
1641433500000|2022-01-06 01:45:00|176.75|173.95|177.24|174.44|177.69|174.89|176.43|173.63|0
1641433800000|2022-01-06 01:50:00|177.19|174.39|176.65|173.85|177.19|174.39|176.43|173.63|0
1641434100000|2022-01-06 01:55:00|176.7|173.9|177.32|174.52|177.68|174.88|176.7|173.9|0
1641434400000|2022-01-06 02:00:00|177.1|174.3|177.9|175.1|178.58|175.78|177.1|174.3|0
1641434700000|2022-01-06 02:05:00|177.95|175.15|178.66|175.86|178.75|175.95|177.81|175.01|0
1641435000000|2022-01-06 02:10:00|178.75|175.95|178.21|175.41|178.75|175.95|177.58|174.78|0
1641435300000|2022-01-06 02:15:00|178.12|175.32|178.48|175.68|179.74|176.94|178.12|175.32|0
1641435600000|2022-01-06 02:20:00|178.43|175.63|178.79|175.99|179.2|176.4|178.25|175.45|0
1641435900000|2022-01-06 02:25:00|178.84|176.04|180.1|177.3|180.28|177.48|178.74|175.94|0
1641436200000|2022-01-06 02:30:00|180.19|177.39|179.01|176.21|180.28|177.48|178.92|176.12|0
1641436500000|2022-01-06 02:35:00|178.92|176.12|179.42|176.62|179.64|176.84|178.92|176.12|0
1641436800000|2022-01-06 02:40:00|179.46|176.66|180.45|177.65|180.91|178.11|179.46|176.66|0
1641437100000|2022-01-06 02:45:00|180.54|177.74|180.36|177.56|180.91|178.11|180.36|177.56|0
1641437400000|2022-01-06 02:50:00|180.41|177.61|179.99|177.19|180.54|177.74|179.99|177.19|0
1641437700000|2022-01-06 02:55:00|180.08|177.28|178.95|176.15|180.36|177.56|178.91|176.11|0
1641438000000|2022-01-06 03:00:00|178.91|176.11|178.99|176.19|179.27|176.47|178.72|175.92|0
1641438300000|2022-01-06 03:05:00|178.95|176.15|179.53|176.73|179.58|176.78|178.9|176.1|0
1641438600000|2022-01-06 03:10:00|179.62|176.82|180.8|178|181.44|178.64|179.62|176.82|0
1641438900000|2022-01-06 03:15:00|180.71|177.91|180.98|178.18|181.39|178.59|180.53|177.73|0
1641439200000|2022-01-06 03:20:00|181.07|178.27|180.43|177.63|181.34|178.54|180.25|177.45|0
1641439500000|2022-01-06 03:25:00|180.52|177.72|180.16|177.36|180.98|178.18|180.07|177.27|0
1641439800000|2022-01-06 03:30:00|180.25|177.45|180.61|177.81|181.06|178.26|180.25|177.45|0
1641440100000|2022-01-06 03:35:00|180.75|177.95|180.33|177.53|180.97|178.17|179.88|177.08|0
1641440400000|2022-01-06 03:40:00|180.38|177.58|182.79|179.99|182.79|179.99|180.38|177.58|0
1641440700000|2022-01-06 03:45:00|182.7|179.9|184.08|181.28|184.26|181.46|182.66|179.86|0
1641441000000|2022-01-06 03:50:00|183.99|181.19|185.46|182.66|185.46|182.66|183.76|180.96|0
1641441300000|2022-01-06 03:55:00|185.37|182.57|187.19|184.39|187.38|184.58|185.14|182.34|0
1641441600000|2022-01-06 04:00:00|187.01|184.21|187.19|184.39|187.29|184.49|186.54|183.74|0
1641441900000|2022-01-06 04:05:00|187.38|184.58|186.68|183.88|187.47|184.67|186.63|183.83|0
1641442200000|2022-01-06 04:10:00|186.91|184.11|186.81|184.01|187.28|184.48|186.72|183.92|0
1641442500000|2022-01-06 04:15:00|186.91|184.11|187.37|184.57|187.46|184.66|186.72|183.92|0
1641442800000|2022-01-06 04:20:00|187.33|184.53|187.46|184.66|187.46|184.66|186.72|183.92|0
1641443100000|2022-01-06 04:25:00|187.37|184.57|187.27|184.47|187.46|184.66|186.99|184.19|0
1641443400000|2022-01-06 04:30:00|187.18|184.38|187.36|184.56|187.46|184.66|187.13|184.33|0
1641443700000|2022-01-06 04:35:00|187.45|184.65|187.36|184.56|187.45|184.65|187.27|184.47|0
1641444000000|2022-01-06 04:40:00|187.27|184.47|188.53|185.73|189.32|186.52|187.27|184.47|0
1641444300000|2022-01-06 04:45:00|188.48|185.68|190.31|187.51|190.5|187.7|188.1|185.3|0
1641444600000|2022-01-06 04:50:00|190.21|187.41|190.02|187.22|190.31|187.51|189.46|186.66|0
1641444900000|2022-01-06 04:55:00|190.12|187.32|190.21|187.41|190.59|187.79|190.02|187.22|0
1641445200000|2022-01-06 05:00:00|190.3|187.5|190.58|187.78|190.58|187.78|190.11|187.31|0
1641445500000|2022-01-06 05:05:00|190.49|187.69|189.45|186.65|190.58|187.78|188.89|186.09|0
1641445800000|2022-01-06 05:10:00|189.36|186.56|189.36|186.56|190.2|187.4|189.26|186.46|0
1641446100000|2022-01-06 05:15:00|189.41|186.61|188.61|185.81|189.59|186.79|188.52|185.72|0
1641446400000|2022-01-06 05:20:00|188.7|185.9|188.51|185.71|189.12|186.32|188.47|185.67|0
1641446700000|2022-01-06 05:25:00|188.61|185.81|187.39|184.59|188.79|185.99|187.39|184.59|0
1641447000000|2022-01-06 05:30:00|187.49|184.69|188.18|185.38|188.18|185.38|187.49|184.69|0
1641447300000|2022-01-06 05:35:00|188.13|185.33|188.04|185.24|188.23|185.43|187.48|184.68|0
1641447600000|2022-01-06 05:40:00|188.13|185.33|188.04|185.24|188.6|185.8|187.85|185.05|0
1641447900000|2022-01-06 05:45:00|188.13|185.33|187.85|185.05|188.22|185.42|187.57|184.77|0
1641448200000|2022-01-06 05:50:00|187.75|184.95|188.78|185.98|188.78|185.98|187.75|184.95|0
1641448500000|2022-01-06 05:55:00|188.68|185.88|188.03|185.23|189.01|186.21|187.56|184.76|0
1641448800000|2022-01-06 06:00:00|187.98|185.18|188.26|185.46|189.33|186.53|187.84|185.04|0
1641449100000|2022-01-06 06:05:00|188.3|185.5|189.14|186.34|189.14|186.34|188.26|185.46|0
1641449400000|2022-01-06 06:10:00|189.05|186.25|189.89|187.09|189.89|187.09|188.77|185.97|0
1641449700000|2022-01-06 06:15:00|189.79|186.99|190.07|187.27|190.26|187.46|189.7|186.9|0
1641450000000|2022-01-06 06:20:00|190.17|187.37|189.13|186.33|190.26|187.46|189.13|186.33|0
1641450300000|2022-01-06 06:25:00|188.95|186.15|188.66|185.86|189.04|186.24|188.39|185.59|0
1641450600000|2022-01-06 06:30:00|188.76|185.96|188.85|186.05|188.85|186.05|188.38|185.58|0
1641450900000|2022-01-06 06:35:00|188.66|185.86|187.26|184.46|188.66|185.86|187.17|184.37|0
1641451200000|2022-01-06 06:40:00|187.36|184.56|187.08|184.28|187.63|184.83|187.08|184.28|0
1641451500000|2022-01-06 06:45:00|186.98|184.18|187.63|184.83|187.82|185.02|186.89|184.09|0
1641451800000|2022-01-06 06:50:00|187.72|184.92|187.91|185.11|188.28|185.48|187.58|184.78|0
1641452100000|2022-01-06 06:55:00|187.72|184.92|187.44|184.64|188|185.2|187.16|184.36|0
1641452400000|2022-01-06 07:00:00|187.35|184.55|185.27|182.47|187.81|185.01|185.22|182.42|0
1641452700000|2022-01-06 07:05:00|185.13|182.33|185.03|182.23|185.49|182.69|184.48|181.68|0
1641453000000|2022-01-06 07:10:00|185.12|182.32|183.12|180.32|185.22|182.42|182.41|179.61|0
1641453300000|2022-01-06 07:15:00|183.03|180.23|182.66|179.86|183.49|180.69|182.48|179.68|0
1641453600000|2022-01-06 07:20:00|182.57|179.77|181.02|178.22|182.57|179.77|181.02|178.22|0
1641453900000|2022-01-06 07:25:00|180.93|178.13|179.93|177.13|181.25|178.45|179.84|177.04|0
1641454200000|2022-01-06 07:30:00|179.84|177.04|181.92|179.12|181.93|179.13|179.39|176.59|0
1641454500000|2022-01-06 07:35:00|181.83|179.03|179.12|176.32|181.92|179.12|179.12|176.32|0
1641454800000|2022-01-06 07:40:00|179.21|176.41|179.79|176.99|180.01|177.21|178.84|176.04|0
1641455100000|2022-01-06 07:45:00|179.92|177.12|180.55|177.75|181.28|178.48|179.74|176.94|0
1641455400000|2022-01-06 07:50:00|180.46|177.66|181.82|179.02|182.46|179.66|180.46|177.66|0
1641455700000|2022-01-06 07:55:00|181.73|178.93|182.37|179.57|182.37|179.57|181.64|178.84|0
1641456000000|2022-01-06 08:00:00|182.18|179.38|179.78|176.98|182.64|179.84|179.73|176.93|0
1641456300000|2022-01-06 08:05:00|179.7|177.5|180.24|178.04|180.52|178.32|178.89|176.69|0
1641456600000|2022-01-06 08:10:00|180.29|178.09|181.15|178.95|181.6|179.4|179.61|177.41|0
1641456900000|2022-01-06 08:15:00|181.24|179.04|180.42|178.22|181.51|179.31|180.42|178.22|0
1641457200000|2022-01-06 08:20:00|180.6|178.4|182.47|180.27|182.7|180.5|180.15|177.95|0
1641457500000|2022-01-06 08:25:00|182.61|180.41|181.9|179.7|183.19|180.99|181.63|179.43|0
1641457800000|2022-01-06 08:30:00|182|179.8|183.07|180.87|183.72|181.52|181.17|178.97|0
1641458100000|2022-01-06 08:35:00|183.35|181.15|183.53|181.33|184.82|182.62|183.07|180.87|0
1641458400000|2022-01-06 08:40:00|183.44|181.24|183.62|181.42|183.71|181.51|182.43|180.23|0
1641458700000|2022-01-06 08:45:00|183.71|181.51|181.97|179.77|183.8|181.6|181.97|179.77|0
1641459000000|2022-01-06 08:50:00|181.93|179.73|181.24|179.04|183.43|181.23|181.24|179.04|0
1641459300000|2022-01-06 08:55:00|181.15|178.95|180.1|177.9|181.42|179.22|179.33|177.13|0
1641459600000|2022-01-06 09:00:00|179.97|177.77|182.24|180.04|182.6|180.4|179.69|177.49|0
1641459900000|2022-01-06 09:05:00|182.05|179.85|181.78|179.58|182.78|180.58|181.51|179.31|0
1641460200000|2022-01-06 09:10:00|181.69|179.49|181.23|179.03|181.87|179.67|180.96|178.76|0
1641460500000|2022-01-06 09:15:00|181.32|179.12|180.23|178.03|181.41|179.21|179.87|177.67|0
1641460800000|2022-01-06 09:20:00|180.32|178.12|180.04|177.84|180.86|178.66|179.77|177.57|0
1641461100000|2022-01-06 09:25:00|179.95|177.75|181.31|179.11|181.31|179.11|179.5|177.3|0
1641461400000|2022-01-06 09:30:00|181.4|179.2|182.49|180.29|182.49|180.29|180.95|178.75|0
1641461700000|2022-01-06 09:35:00|182.4|180.2|181.81|179.61|182.72|180.52|181.44|179.24|0
1641462000000|2022-01-06 09:40:00|181.76|179.56|181.85|179.65|182.67|180.47|181.58|179.38|0
1641462300000|2022-01-06 09:45:00|181.94|179.74|181.94|179.74|182.49|180.29|181.48|179.28|0
1641462600000|2022-01-06 09:50:00|181.8|179.6|181.57|179.37|182.12|179.92|180.66|178.46|0
1641462900000|2022-01-06 09:55:00|181.66|179.46|180.75|178.55|182.94|180.74|180.75|178.55|0
1641463200000|2022-01-06 10:00:00|180.57|178.37|180.57|178.37|181.2|179|180.29|178.09|0
1641463500000|2022-01-06 10:05:00|180.47|178.27|179.66|177.46|180.57|178.37|179.3|177.1|0
1641463800000|2022-01-06 10:10:00|179.75|177.55|179.02|176.82|179.75|177.55|178.84|176.64|0
1641464100000|2022-01-06 10:15:00|178.93|176.73|179.52|177.32|179.74|177.54|178.84|176.64|0
1641464400000|2022-01-06 10:20:00|179.47|177.27|178.03|175.83|179.47|177.27|177.76|175.56|0
1641464700000|2022-01-06 10:25:00|178.12|175.92|178.21|176.01|178.57|176.37|177.76|175.56|0
1641465000000|2022-01-06 10:30:00|178.25|176.05|177.8|175.6|178.43|176.23|177.31|175.11|0
1641465300000|2022-01-06 10:35:00|177.75|175.55|176.02|173.82|179.89|177.69|176.02|173.82|0
1641465600000|2022-01-06 10:40:00|176.11|173.91|178.17|175.97|178.89|176.69|175.67|173.47|0
1641465900000|2022-01-06 10:45:00|178.13|175.93|177.36|175.16|178.26|176.06|177.27|175.07|0
1641466200000|2022-01-06 10:50:00|177.45|175.25|178.34|176.14|178.52|176.32|176.91|174.71|0
1641466500000|2022-01-06 10:55:00|178.16|175.96|178.16|175.96|178.52|176.32|177.71|175.51|0
1641466800000|2022-01-06 11:00:00|178.07|175.87|177.17|174.97|178.48|176.28|176.9|174.7|0
1641467100000|2022-01-06 11:05:00|176.99|174.79|178.34|176.14|178.34|176.14|176.63|174.43|0
1641467400000|2022-01-06 11:10:00|178.25|176.05|178.65|176.45|178.88|176.68|178.07|175.87|0
1641467700000|2022-01-06 11:15:00|178.33|176.13|178.51|176.31|179.05|176.85|178.24|176.04|0
1641468000000|2022-01-06 11:20:00|178.42|176.22|179.41|177.21|179.5|177.3|178.15|175.95|0
1641468300000|2022-01-06 11:25:00|179.32|177.12|179.32|177.12|179.68|177.48|178.6|176.4|0
1641468600000|2022-01-06 11:30:00|179.28|177.08|178.41|176.21|179.68|177.48|178.14|175.94|0
1641468900000|2022-01-06 11:35:00|178.28|176.08|179.58|177.38|179.86|177.66|178.28|176.08|0
1641469200000|2022-01-06 11:40:00|179.68|177.48|179.49|177.29|179.95|177.75|178.59|176.39|0
1641469500000|2022-01-06 11:45:00|179.4|177.2|180.53|178.33|180.76|178.56|179.18|176.98|0
1641469800000|2022-01-06 11:50:00|180.67|178.47|179.12|176.92|180.67|178.47|179.03|176.83|0
1641470100000|2022-01-06 11:55:00|179.21|177.01|179.76|177.56|179.94|177.74|179.12|176.92|0
1641470400000|2022-01-06 12:00:00|179.94|177.74|178.44|176.24|179.94|177.74|177.95|175.75|0
1641470700000|2022-01-06 12:05:00|178.4|176.2|177.94|175.74|178.58|176.38|177.68|175.48|0
1641471000000|2022-01-06 12:10:00|177.85|175.65|177.76|175.56|178.12|175.92|177.49|175.29|0
1641471300000|2022-01-06 12:15:00|177.67|175.47|178.3|176.1|178.3|176.1|177.49|175.29|0
1641471600000|2022-01-06 12:20:00|178.26|176.06|179.65|177.45|180.01|177.81|178.21|176.01|0
1641471900000|2022-01-06 12:25:00|179.47|177.27|180.83|178.63|181.1|178.9|179.43|177.23|0
1641472200000|2022-01-06 12:30:00|180.92|178.72|180.69|178.49|181.01|178.81|179.83|177.63|0
1641472500000|2022-01-06 12:35:00|180.83|178.63|179.37|177.17|180.83|178.63|179.01|176.81|0
1641472800000|2022-01-06 12:40:00|179.46|177.26|180.73|178.53|180.82|178.62|179.37|177.17|0
1641473100000|2022-01-06 12:45:00|180.69|178.49|180.82|178.62|181.18|178.98|180.64|178.44|0
1641473400000|2022-01-06 12:50:00|180.77|178.57|180|177.8|180.91|178.71|179.73|177.53|0
1641473700000|2022-01-06 12:55:00|179.91|177.71|179.63|177.43|180.36|178.16|179.36|177.16|0
1641474000000|2022-01-06 13:00:00|179.81|177.61|179.72|177.52|180.45|178.25|179|176.8|0
1641474300000|2022-01-06 13:05:00|179.81|177.61|179.31|177.11|180.26|178.06|179.17|176.97|0
1641474600000|2022-01-06 13:10:00|179.27|177.07|178.72|176.52|179.63|177.43|178.54|176.34|0
1641474900000|2022-01-06 13:15:00|178.63|176.43|177.73|175.53|178.81|176.61|177.55|175.35|0
1641475200000|2022-01-06 13:20:00|177.64|175.44|178.63|176.43|178.72|176.52|177.28|175.08|0
1641475500000|2022-01-06 13:25:00|178.62|176.42|178.22|176.02|178.81|176.61|178.17|175.97|0
1641475800000|2022-01-06 13:30:00|178.13|175.93|179.43|177.23|179.7|177.5|177.81|175.61|0
1641476100000|2022-01-06 13:35:00|179.34|177.14|178.84|176.64|179.52|177.32|178.71|176.51|0
1641476400000|2022-01-06 13:40:00|178.98|176.78|178.61|176.41|179.7|177.5|178.43|176.23|0
1641476700000|2022-01-06 13:45:00|178.52|176.32|179.79|177.59|179.97|177.77|178.34|176.14|0
1641477000000|2022-01-06 13:50:00|179.88|177.68|179.06|176.86|180.24|178.04|179.06|176.86|0
1641477300000|2022-01-06 13:55:00|179.15|176.95|178.88|176.68|179.51|177.31|178.79|176.59|0
1641477600000|2022-01-06 14:00:00|179.06|176.86|178.6|176.4|179.33|177.13|178.6|176.4|0
1641477900000|2022-01-06 14:05:00|178.51|176.31|179.41|177.21|179.6|177.4|177.97|175.77|0
1641478200000|2022-01-06 14:10:00|179.23|177.03|178.69|176.49|179.96|177.76|178.69|176.49|0
1641478500000|2022-01-06 14:15:00|178.78|176.58|178.78|176.58|179.32|177.12|178.6|176.4|0
1641478800000|2022-01-06 14:20:00|178.69|176.49|177.96|175.76|178.78|176.58|177.87|175.67|0
1641479100000|2022-01-06 14:25:00|178.05|175.85|181.4|179.2|181.4|179.2|178.05|175.85|0
1641479400000|2022-01-06 14:30:00|181.13|178.93|176.97|174.77|181.31|179.11|176.7|174.5|0
1641479700000|2022-01-06 14:35:00|176.88|174.68|174.03|171.83|178.32|176.12|173.59|171.39|0
1641480000000|2022-01-06 14:40:00|173.86|171.66|173.94|171.74|175.36|173.16|172.18|169.98|0
1641480300000|2022-01-06 14:45:00|173.85|171.65|179.48|177.28|179.57|177.37|173.59|171.39|0
1641480600000|2022-01-06 14:50:00|179.21|177.01|183.38|181.18|183.38|181.18|178.85|176.65|0
1641480900000|2022-01-06 14:55:00|183.75|181.55|185.75|183.55|188.47|186.27|181.18|178.98|0
1641481200000|2022-01-06 15:00:00|185.84|183.64|188.07|185.87|188.12|185.92|184.14|181.94|0
1641481500000|2022-01-06 15:05:00|188.17|185.97|189.01|186.81|189.66|187.46|186.67|184.47|0
1641481800000|2022-01-06 15:10:00|189.29|187.09|187.79|185.59|191.27|189.07|187.51|185.31|0
1641482100000|2022-01-06 15:15:00|187.23|185.03|187.5|185.3|187.78|185.58|183.89|181.69|0
1641482400000|2022-01-06 15:20:00|187.6|185.4|183.89|181.69|187.88|185.68|183.89|181.69|0
1641482700000|2022-01-06 15:25:00|183.62|181.42|182.61|180.41|183.62|181.42|179.88|177.68|0
1641483000000|2022-01-06 15:30:00|183.06|180.86|175.58|173.38|183.06|180.86|174.33|172.13|0
1641483300000|2022-01-06 15:35:00|175.67|173.47|175.04|172.84|177.02|174.82|173.97|171.77|0
1641483600000|2022-01-06 15:40:00|174.86|172.66|176.2|174|177.02|174.82|174.55|172.35|0
1641483900000|2022-01-06 15:45:00|175.94|173.74|173.16|170.96|176.7|174.5|172.99|170.79|0
1641484200000|2022-01-06 15:50:00|173.25|171.05|175.75|173.55|176.2|174|173.25|171.05|0
1641484500000|2022-01-06 15:55:00|175.53|173.33|175.79|173.59|176.02|173.82|172.36|170.16|0
1641484800000|2022-01-06 16:00:00|175.84|173.64|177.23|175.03|177.91|175.71|174.58|172.38|0
1641485100000|2022-01-06 16:05:00|177.1|174.9|175.56|173.36|178.09|175.89|174.67|172.47|0
1641485400000|2022-01-06 16:10:00|175.52|173.32|174.04|171.84|175.56|173.36|173.06|170.86|0
1641485700000|2022-01-06 16:15:00|173.95|171.75|174.75|172.55|174.75|172.55|171.38|169.18|0
1641486000000|2022-01-06 16:20:00|174.48|172.28|174.3|172.1|176.1|173.9|174.13|171.93|0
1641486300000|2022-01-06 16:25:00|174.62|172.42|177.17|174.97|178.07|175.87|174.62|172.42|0
1641486600000|2022-01-06 16:30:00|177.08|174.88|178.52|176.32|179.43|177.23|176.45|174.25|0
1641486900000|2022-01-06 16:35:00|178.61|176.41|177.61|175.41|178.7|176.5|176.45|174.25|0
1641487200000|2022-01-06 16:40:00|177.7|175.5|178.06|175.86|179.24|177.04|176.62|174.42|0
1641487500000|2022-01-06 16:45:00|178.11|175.91|176.89|174.69|178.97|176.77|176.44|174.24|0
1641487800000|2022-01-06 16:50:00|176.98|174.78|175.36|173.16|177.97|175.77|175.27|173.07|0
1641488100000|2022-01-06 16:55:00|175.27|173.07|175.54|173.34|176.03|173.83|174.91|172.71|0
1641488400000|2022-01-06 17:00:00|175.36|173.16|176.34|174.14|176.52|174.32|175.27|173.07|0
1641488700000|2022-01-06 17:05:00|176.43|174.23|173.84|171.64|177.06|174.86|173.58|171.38|0
1641489000000|2022-01-06 17:10:00|173.93|171.73|175.17|172.97|175.35|173.15|173.84|171.64|0
1641489300000|2022-01-06 17:15:00|174.99|172.79|175.66|173.46|176.16|173.96|174.46|172.26|0
1641489600000|2022-01-06 17:20:00|175.53|173.33|176.52|174.32|176.88|174.68|173.57|171.37|0
1641489900000|2022-01-06 17:25:00|176.7|174.5|174.92|172.72|176.79|174.59|174.65|172.45|0
1641490200000|2022-01-06 17:30:00|174.87|172.67|174.91|172.71|176.07|173.87|174.3|172.1|0
1641490500000|2022-01-06 17:35:00|175|172.8|174.29|172.09|175.62|173.42|173.32|171.12|0
1641490800000|2022-01-06 17:40:00|174.11|171.91|171.3|169.1|174.56|172.36|171.21|169.01|0
1641491100000|2022-01-06 17:45:00|171.12|168.92|172.43|170.23|172.79|170.59|170.77|168.57|0
1641491400000|2022-01-06 17:50:00|172.52|170.32|174.02|171.82|174.28|172.08|172.52|170.32|0
1641491700000|2022-01-06 17:55:00|173.93|171.73|175.17|172.97|175.26|173.06|173.57|171.37|0
1641492000000|2022-01-06 18:00:00|174.9|172.7|174.72|172.52|176.06|173.86|174.37|172.17|0
1641492300000|2022-01-06 18:05:00|174.54|172.34|174.45|172.25|175.52|173.32|174.19|171.99|0
1641492600000|2022-01-06 18:10:00|174.54|172.34|174.27|172.07|174.89|172.69|173.65|171.45|0
1641492900000|2022-01-06 18:15:00|174.18|171.98|175.07|172.87|176.76|174.56|174.18|171.98|0
1641493200000|2022-01-06 18:20:00|175.02|172.82|177.65|175.45|177.92|175.72|174.8|172.6|0
1641493500000|2022-01-06 18:25:00|177.74|175.54|178.46|176.26|178.73|176.53|177.38|175.18|0
1641493800000|2022-01-06 18:30:00|178.28|176.08|178.1|175.9|179.27|177.07|177.83|175.63|0
1641494100000|2022-01-06 18:35:00|178.24|176.04|178.28|176.08|179.18|176.98|177.11|174.91|0
1641494400000|2022-01-06 18:40:00|178.46|176.26|177.82|175.62|179|176.8|177.55|175.35|0
1641494700000|2022-01-06 18:45:00|178.18|175.98|177.55|175.35|178.63|176.43|176.57|174.37|0
1641495000000|2022-01-06 18:50:00|177.64|175.44|177.28|175.08|178.63|176.43|177.1|174.9|0
1641495300000|2022-01-06 18:55:00|177.19|174.99|176.83|174.63|177.91|175.71|176.56|174.36|0
1641495600000|2022-01-06 19:00:00|176.92|174.72|178.98|176.78|178.98|176.78|176.47|174.27|0
1641495900000|2022-01-06 19:05:00|178.89|176.69|177.45|175.25|179.66|177.46|177.18|174.98|0
1641496200000|2022-01-06 19:10:00|177.27|175.07|178.53|176.33|178.71|176.51|174.95|172.75|0
1641496500000|2022-01-06 19:15:00|178.8|176.6|178.44|176.24|178.94|176.74|177.18|174.98|0
1641496800000|2022-01-06 19:20:00|178.25|176.05|178.34|176.14|179.34|177.14|177.89|175.69|0
1641497100000|2022-01-06 19:25:00|178.43|176.23|178.5|176.3|178.97|176.77|177.96|175.76|0
1641497400000|2022-01-06 19:30:00|178.32|176.12|177.87|175.67|179.04|176.84|177.15|174.95|0
1641497700000|2022-01-06 19:35:00|177.78|175.58|177.15|174.95|178.23|176.03|176.79|174.59|0
1641498000000|2022-01-06 19:40:00|177.24|175.04|177.51|175.31|178.22|176.02|176.79|174.59|0
1641498300000|2022-01-06 19:45:00|177.33|175.13|176.25|174.05|177.42|175.22|175.63|173.43|0
1641498600000|2022-01-06 19:50:00|176.16|173.96|175.54|173.34|177.14|174.94|175.54|173.34|0
1641498900000|2022-01-06 19:55:00|175.45|173.25|175.63|173.43|175.9|173.7|174.74|172.54|0
1641499200000|2022-01-06 20:00:00|175.45|173.25|173.41|171.21|175.45|173.25|173.41|171.21|0
1641499500000|2022-01-06 20:05:00|173.5|171.3|173.79|171.59|174.38|172.18|172.78|170.58|0
1641499800000|2022-01-06 20:10:00|173.7|171.5|175.03|172.83|175.12|172.92|173.08|170.88|0
1641500100000|2022-01-06 20:15:00|174.94|172.74|177|174.8|177.54|175.34|174.68|172.48|0
1641500400000|2022-01-06 20:20:00|176.73|174.53|177.63|175.43|178.35|176.15|176.37|174.17|0
1641500700000|2022-01-06 20:25:00|177.36|175.16|176.19|173.99|178.08|175.88|176.19|173.99|0
1641501000000|2022-01-06 20:30:00|176.27|174.07|178.34|176.14|178.8|176.6|175.83|173.63|0
1641501300000|2022-01-06 20:35:00|178.52|176.32|179.43|177.23|179.97|177.77|177.89|175.69|0
1641501600000|2022-01-06 20:40:00|179.16|176.96|178.7|176.5|180.34|178.14|178.16|175.96|0
1641501900000|2022-01-06 20:45:00|178.88|176.68|180.15|177.95|180.15|177.95|178.16|175.96|0
1641502200000|2022-01-06 20:50:00|179.97|177.77|180.51|178.31|180.61|178.41|178.79|176.59|0
1641502500000|2022-01-06 20:55:00|180.6|178.4|178.61|176.41|182.71|180.51|178.25|176.05|0
1641502800000|2022-01-06 21:00:00|178.34|176.14|177.79|175.59|179.07|176.87|177.79|175.59|0
1641503100000|2022-01-06 21:05:00|177.88|175.68|177.34|175.14|177.88|175.68|176.71|174.51|0
1641503400000|2022-01-06 21:10:00|177.25|175.05|177.06|174.86|177.88|175.68|176.34|174.14|0
1641503700000|2022-01-06 21:15:00|177.32|174.52|177.27|174.47|177.59|174.79|177|174.2|0
1641504000000|2022-01-06 21:20:00|177.32|174.52|176.91|174.11|177.32|174.52|176.91|174.11|0
1641504300000|2022-01-06 21:25:00|176.82|174.02|176.99|174.19|177|174.2|176.72|173.92|0
1641504600000|2022-01-06 21:30:00|176.9|174.1|177.35|174.55|177.44|174.64|176.81|174.01|0
1641504900000|2022-01-06 21:35:00|177.26|174.46|177.71|174.91|177.89|175.09|176.99|174.19|0
1641505200000|2022-01-06 21:40:00|177.76|174.96|176.81|174.01|177.76|174.96|176.63|173.83|0
1641505500000|2022-01-06 21:45:00|176.72|173.92|176.8|174|176.8|174|176.45|173.65|0
1641505800000|2022-01-06 21:50:00|176.71|173.91|176.26|173.46|176.71|173.91|176.17|173.37|0
1641506100000|2022-01-06 21:55:00|176.35|173.55|176.57|173.77|176.8|174|176.26|173.46|0
1641506400000|2022-01-06 22:00:00|176.52|173.72|176.33|173.53|176.59|173.79|176.33|173.53|0
1641506700000|2022-01-06 22:05:00|176.32|173.52|176.5|173.7|176.5|173.7|176.32|173.52|0
1641507000000|2022-01-06 22:10:00|176.52|173.72|176.35|173.55|176.52|173.72|176.34|173.54|0
1641507300000|2022-01-06 22:15:00|176.34|173.54|176.37|173.57|176.37|173.57|176.34|173.54|0
1641507600000|2022-01-06 22:20:00|176.34|173.54|176.33|173.53|176.34|173.54|176.33|173.53|0
1641507900000|2022-01-06 22:25:00|176.32|173.52|176.52|173.72|176.67|173.87|176.32|173.52|0
1641508200000|2022-01-06 22:30:00|176.49|173.69|176.49|173.69|176.49|173.69|176.49|173.69|0
1641508500000|2022-01-06 22:35:00|176.45|173.65|176.45|173.65|176.45|173.65|176.41|173.61|0
1641508800000|2022-01-06 22:40:00|176.47|173.67|176.44|173.64|176.47|173.67|176.44|173.64|0
1641509100000|2022-01-06 22:45:00|176.43|173.63|176.43|173.63|176.43|173.63|176.43|173.63|0
1641509400000|2022-01-06 22:50:00|176.41|173.61|176.37|173.57|176.41|173.61|176.35|173.55|0
1641509700000|2022-01-06 22:55:00|176.35|173.55|176.15|173.35|176.36|173.56|176.15|173.35|0
1641510000000|2022-01-06 23:00:00|175.11|172.31|175.33|172.53|175.42|172.62|174.57|171.77|0
1641510300000|2022-01-06 23:05:00|175.37|172.57|174.97|172.17|175.37|172.57|174.88|172.08|0
1641510600000|2022-01-06 23:10:00|174.88|172.08|175.32|172.52|175.32|172.52|174.79|171.99|0
1641510900000|2022-01-06 23:15:00|175.59|172.79|174.87|172.07|175.77|172.97|174.78|171.98|0
1641511200000|2022-01-06 23:20:00|174.78|171.98|175.23|172.43|175.32|172.52|174.6|171.8|0
1641511500000|2022-01-06 23:25:00|175.05|172.25|174.87|172.07|175.32|172.52|174.87|172.07|0
1641511800000|2022-01-06 23:30:00|174.78|171.98|174.82|172.02|175.22|172.42|174.42|171.62|0
1641512100000|2022-01-06 23:35:00|174.77|171.97|174.55|171.75|174.86|172.06|174.33|171.53|0
1641512400000|2022-01-06 23:40:00|174.5|171.7|174.86|172.06|174.95|172.15|174.41|171.61|0
1641512700000|2022-01-06 23:45:00|174.73|171.93|174.95|172.15|175.21|172.41|174.5|171.7|0
1641513000000|2022-01-06 23:50:00|174.86|172.06|174.5|171.7|174.95|172.15|174.41|171.61|0
1641513300000|2022-01-06 23:55:00|174.32|171.52|174.58|171.78|174.59|171.79|174.32|171.52|0
1641513600000|2022-01-07 00:00:00|174.49|171.69|173.91|171.11|174.94|172.14|173.51|170.71|0
1641513900000|2022-01-07 00:05:00|173.87|171.07|173.78|170.98|174.04|171.24|173.6|170.8|0
1641514200000|2022-01-07 00:10:00|173.73|170.93|173.15|170.35|174.22|171.42|172.97|170.17|0
1641514500000|2022-01-07 00:15:00|173.24|170.44|173.15|170.35|173.51|170.71|173.06|170.26|0
1641514800000|2022-01-07 00:20:00|173.24|170.44|173.32|170.52|173.59|170.79|173.15|170.35|0
1641515100000|2022-01-07 00:25:00|173.28|170.48|173.19|170.39|173.55|170.75|172.88|170.08|0
1641515400000|2022-01-07 00:30:00|173.14|170.34|172.88|170.08|173.37|170.57|172.7|169.9|0
1641515700000|2022-01-07 00:35:00|172.83|170.03|172.7|169.9|173.05|170.25|172.7|169.9|0
1641516000000|2022-01-07 00:40:00|172.78|169.98|172.87|170.07|172.87|170.07|172.52|169.72|0
1641516300000|2022-01-07 00:45:00|172.83|170.03|172.91|170.11|172.96|170.16|172.69|169.89|0
1641516600000|2022-01-07 00:50:00|172.87|170.07|173.04|170.24|173.22|170.42|172.86|170.06|0
1641516900000|2022-01-07 00:55:00|173.13|170.33|172.86|170.06|173.31|170.51|172.77|169.97|0
1641517200000|2022-01-07 01:00:00|172.82|170.02|172.42|169.62|173.13|170.33|172.42|169.62|0
1641517500000|2022-01-07 01:05:00|172.24|169.44|172.95|170.15|173.03|170.23|172.24|169.44|0
1641517800000|2022-01-07 01:10:00|172.9|170.1|173.08|170.28|173.3|170.5|172.77|169.97|0
1641518100000|2022-01-07 01:15:00|173.03|170.23|173.29|170.49|173.47|170.67|172.77|169.97|0
1641518400000|2022-01-07 01:20:00|173.38|170.58|173.2|170.4|173.38|170.58|173.03|170.23|0
1641518700000|2022-01-07 01:25:00|173.29|170.49|173.11|170.31|173.38|170.58|172.85|170.05|0
1641519000000|2022-01-07 01:30:00|173.02|170.22|172.67|169.87|173.2|170.4|172.49|169.69|0
1641519300000|2022-01-07 01:35:00|172.76|169.96|173.64|170.84|173.91|171.11|172.75|169.95|0
1641519600000|2022-01-07 01:40:00|173.69|170.89|173.99|171.19|174.17|171.37|173.37|170.57|0
1641519900000|2022-01-07 01:45:00|173.9|171.1|174.08|171.28|174.08|171.28|173.19|170.39|0
1641520200000|2022-01-07 01:50:00|174.17|171.37|173.99|171.19|174.26|171.46|173.63|170.83|0
1641520500000|2022-01-07 01:55:00|173.9|171.1|173.23|170.43|173.99|171.19|173.19|170.39|0
1641520800000|2022-01-07 02:00:00|173.36|170.56|175.23|172.43|175.32|172.52|173.36|170.56|0
1641521100000|2022-01-07 02:05:00|175.32|172.52|175.5|172.7|176.13|173.33|175.23|172.43|0
1641521400000|2022-01-07 02:10:00|175.59|172.79|175.32|172.52|175.59|172.79|174.96|172.16|0
1641521700000|2022-01-07 02:15:00|175.23|172.43|175.76|172.96|176.39|173.59|175.23|172.43|0
1641522000000|2022-01-07 02:20:00|175.85|173.05|174.95|172.15|175.9|173.1|174.73|171.93|0
1641522300000|2022-01-07 02:25:00|175|172.2|175.22|172.42|175.22|172.42|174.95|172.15|0
1641522600000|2022-01-07 02:30:00|175.31|172.51|175.71|172.91|176.02|173.22|175.04|172.24|0
1641522900000|2022-01-07 02:35:00|175.66|172.86|176.29|173.49|176.29|173.49|175.48|172.68|0
1641523200000|2022-01-07 02:40:00|176.2|173.4|175.75|172.95|176.2|173.4|175.66|172.86|0
1641523500000|2022-01-07 02:45:00|175.84|173.04|175.66|172.86|176.2|173.4|175.66|172.86|0
1641523800000|2022-01-07 02:50:00|175.48|172.68|174.98|172.18|175.57|172.77|174.89|172.09|0
1641524100000|2022-01-07 02:55:00|175.03|172.23|174.58|171.78|175.03|172.23|174.31|171.51|0
1641524400000|2022-01-07 03:00:00|174.49|171.69|174.66|171.86|174.93|172.13|174.4|171.6|0
1641524700000|2022-01-07 03:05:00|174.57|171.77|174.57|171.77|174.62|171.82|174.22|171.42|0
1641525000000|2022-01-07 03:10:00|174.66|171.86|174.75|171.95|174.84|172.04|174.48|171.68|0
1641525300000|2022-01-07 03:15:00|174.7|171.9|174.57|171.77|174.92|172.12|174.44|171.64|0
1641525600000|2022-01-07 03:20:00|174.39|171.59|173.14|170.34|174.57|171.77|173.05|170.25|0
1641525900000|2022-01-07 03:25:00|173.05|170.25|173.4|170.6|173.67|170.87|172.87|170.07|0
1641526200000|2022-01-07 03:30:00|173.31|170.51|174.2|171.4|174.29|171.49|173.31|170.51|0
1641526500000|2022-01-07 03:35:00|174.29|171.49|174.2|171.4|174.74|171.94|174.11|171.31|0
1641526800000|2022-01-07 03:40:00|174.29|171.49|174.29|171.49|174.64|171.84|174.11|171.31|0
1641527100000|2022-01-07 03:45:00|174.37|171.57|175.09|172.29|175.18|172.38|174.15|171.35|0
1641527400000|2022-01-07 03:50:00|175|172.2|175.08|172.28|175.31|172.51|174.69|171.89|0
1641527700000|2022-01-07 03:55:00|175.04|172.24|174.9|172.1|175.26|172.46|174.63|171.83|0
1641528000000|2022-01-07 04:00:00|174.81|172.01|175.04|172.24|175.26|172.46|174.81|172.01|0
1641528300000|2022-01-07 04:05:00|175.08|172.28|175.17|172.37|175.17|172.37|174.63|171.83|0
1641528600000|2022-01-07 04:10:00|175.21|172.41|174.98|172.18|175.34|172.54|174.89|172.09|0
1641528900000|2022-01-07 04:15:00|175.07|172.27|175.7|172.9|175.83|173.03|174.8|172|0
1641529200000|2022-01-07 04:20:00|175.61|172.81|175.7|172.9|175.97|173.17|175.43|172.63|0
1641529500000|2022-01-07 04:25:00|175.69|172.89|175.33|172.53|175.69|172.89|175.33|172.53|0
1641529800000|2022-01-07 04:30:00|175.38|172.58|175.33|172.53|175.69|172.89|175.24|172.44|0
1641530100000|2022-01-07 04:35:00|175.29|172.49|175.69|172.89|175.78|172.98|175.2|172.4|0
1641530400000|2022-01-07 04:40:00|175.6|172.8|175.33|172.53|175.87|173.07|175.33|172.53|0
1641530700000|2022-01-07 04:45:00|175.24|172.44|175.32|172.52|175.41|172.61|174.65|171.85|0
1641531000000|2022-01-07 04:50:00|175.41|172.61|174.92|172.12|175.41|172.61|174.78|171.98|0
1641531300000|2022-01-07 04:55:00|174.87|172.07|174.78|171.98|175.32|172.52|174.69|171.89|0
1641531600000|2022-01-07 05:00:00|174.69|171.89|174.33|171.53|174.96|172.16|174.33|171.53|0
1641531900000|2022-01-07 05:05:00|174.42|171.62|175.31|172.51|175.31|172.51|174.24|171.44|0
1641532200000|2022-01-07 05:10:00|175.49|172.69|175.4|172.6|176.48|173.68|175.27|172.47|0
1641532500000|2022-01-07 05:15:00|175.36|172.56|174.95|172.15|175.58|172.78|174.95|172.15|0
1641532800000|2022-01-07 05:20:00|175|172.2|175.13|172.33|175.4|172.6|175|172.2|0
1641533100000|2022-01-07 05:25:00|175.08|172.28|176.02|173.22|176.02|173.22|174.86|172.06|0
1641533400000|2022-01-07 05:30:00|175.93|173.13|175.84|173.04|176.2|173.4|175.48|172.68|0
1641533700000|2022-01-07 05:35:00|175.93|173.13|175.39|172.59|176.02|173.22|175.3|172.5|0
1641534000000|2022-01-07 05:40:00|175.48|172.68|175.83|173.03|175.92|173.12|175.48|172.68|0
1641534300000|2022-01-07 05:45:00|175.79|172.99|175.47|172.67|176.01|173.21|175.34|172.54|0
1641534600000|2022-01-07 05:50:00|175.29|172.49|175.25|172.45|175.74|172.94|175.2|172.4|0
1641534900000|2022-01-07 05:55:00|175.29|172.49|174.48|171.68|175.29|172.49|174.3|171.5|0
1641535200000|2022-01-07 06:00:00|174.57|171.77|175.1|172.3|175.19|172.39|174.3|171.5|0
1641535500000|2022-01-07 06:05:00|175.01|172.21|174.83|172.03|175.24|172.44|174.75|171.95|0
1641535800000|2022-01-07 06:10:00|174.88|172.08|175.01|172.21|175.28|172.48|174.83|172.03|0
1641536100000|2022-01-07 06:15:00|174.97|172.17|175.19|172.39|175.28|172.48|174.83|172.03|0
1641536400000|2022-01-07 06:20:00|175.1|172.3|175.18|172.38|175.36|172.56|174.92|172.12|0
1641536700000|2022-01-07 06:25:00|175.14|172.34|174.82|172.02|175.14|172.34|174.73|171.93|0
1641537000000|2022-01-07 06:30:00|174.78|171.98|173.75|170.95|174.91|172.11|173.75|170.95|0
1641537300000|2022-01-07 06:35:00|173.66|170.86|174.19|171.39|174.28|171.48|173.57|170.77|0
1641537600000|2022-01-07 06:40:00|174.28|171.48|174.64|171.84|174.64|171.84|173.92|171.12|0
1641537900000|2022-01-07 06:45:00|174.73|171.93|174.72|171.92|175.13|172.33|174.64|171.84|0
1641538200000|2022-01-07 06:50:00|174.81|172.01|175.3|172.5|175.35|172.55|174.72|171.92|0
1641538500000|2022-01-07 06:55:00|175.26|172.46|175.48|172.68|175.61|172.81|175.17|172.37|0
1641538800000|2022-01-07 07:00:00|175.43|172.63|176.6|173.8|176.83|174.03|175.08|172.28|0
1641539100000|2022-01-07 07:05:00|176.56|173.76|176.64|173.84|176.78|173.98|175.97|173.17|0
1641539400000|2022-01-07 07:10:00|176.69|173.89|176.86|174.06|177.14|174.34|176.6|173.8|0
1641539700000|2022-01-07 07:15:00|176.95|174.15|176.14|173.34|176.95|174.15|175.96|173.16|0
1641540000000|2022-01-07 07:20:00|175.96|173.16|176.14|173.34|176.23|173.43|175.69|172.89|0
1641540300000|2022-01-07 07:25:00|176.05|173.25|175.78|172.98|176.32|173.52|175.51|172.71|0
1641540600000|2022-01-07 07:30:00|175.87|173.07|176.58|173.78|176.58|173.78|175.69|172.89|0
1641540900000|2022-01-07 07:35:00|176.49|173.69|176.04|173.24|176.63|173.83|175.95|173.15|0
1641541200000|2022-01-07 07:40:00|176.13|173.33|176.31|173.51|176.58|173.78|176.04|173.24|0
1641541500000|2022-01-07 07:45:00|176.22|173.42|176.67|173.87|176.94|174.14|176.17|173.37|0
1641541800000|2022-01-07 07:50:00|176.62|173.82|176.84|174.04|176.93|174.13|176.48|173.68|0
1641542100000|2022-01-07 07:55:00|176.75|173.95|176.12|173.32|176.93|174.13|176.03|173.23|0
1641542400000|2022-01-07 08:00:00|176.57|173.77|179.86|177.06|180|177.2|176.03|173.23|0
1641542700000|2022-01-07 08:05:00|179.43|177.23|179.7|177.5|180.15|177.95|179.24|177.04|0
1641543000000|2022-01-07 08:10:00|179.79|177.59|178.06|175.86|179.79|177.59|178.06|175.86|0
1641543300000|2022-01-07 08:15:00|178.15|175.95|178.6|176.4|178.6|176.4|177.7|175.5|0
1641543600000|2022-01-07 08:20:00|178.69|176.49|178.33|176.13|178.69|176.49|178.06|175.86|0
1641543900000|2022-01-07 08:25:00|178.37|176.17|179|176.8|179.78|177.58|178.33|176.13|0
1641544200000|2022-01-07 08:30:00|179.32|177.12|181.14|178.94|182.06|179.86|179.32|177.12|0
1641544500000|2022-01-07 08:35:00|181.1|178.9|180.87|178.67|181.88|179.68|180.87|178.67|0
1641544800000|2022-01-07 08:40:00|180.96|178.76|182.33|180.13|182.52|180.32|180.87|178.67|0
1641545100000|2022-01-07 08:45:00|182.15|179.95|182.42|180.22|182.52|180.32|181.69|179.49|0
1641545400000|2022-01-07 08:50:00|182.38|180.18|181.87|179.67|182.42|180.22|181.32|179.12|0
1641545700000|2022-01-07 08:55:00|181.96|179.76|181.31|179.11|182.05|179.85|180.54|178.34|0
1641546000000|2022-01-07 09:00:00|181.45|179.25|181.36|179.16|182.1|179.9|181.13|178.93|0
1641546300000|2022-01-07 09:05:00|181.4|179.2|180.12|177.92|181.77|179.57|180.12|177.92|0
1641546600000|2022-01-07 09:10:00|180.3|178.1|178.93|176.73|180.3|178.1|178.75|176.55|0
1641546900000|2022-01-07 09:15:00|178.84|176.64|179.2|177|179.66|177.46|178.75|176.55|0
1641547200000|2022-01-07 09:20:00|179.11|176.91|178.57|176.37|179.11|176.91|178.57|176.37|0
1641547500000|2022-01-07 09:25:00|178.7|176.5|177.84|175.64|178.7|176.5|177.21|175.01|0
1641547800000|2022-01-07 09:30:00|177.75|175.55|176.66|174.46|177.84|175.64|176.66|174.46|0
1641548100000|2022-01-07 09:35:00|176.93|174.73|176.57|174.37|177.29|175.09|176.3|174.1|0
1641548400000|2022-01-07 09:40:00|176.75|174.55|176.75|174.55|176.84|174.64|176.03|173.83|0
1641548700000|2022-01-07 09:45:00|176.71|174.51|176.84|174.64|176.84|174.64|176.21|174.01|0
1641549000000|2022-01-07 09:50:00|176.75|174.55|177.28|175.08|177.28|175.08|176.66|174.46|0
1641549300000|2022-01-07 09:55:00|177.33|175.13|177.73|175.53|177.82|175.62|177.19|174.99|0
1641549600000|2022-01-07 10:00:00|177.64|175.44|177.64|175.44|178.73|176.53|177.55|175.35|0
1641549900000|2022-01-07 10:05:00|177.55|175.35|176.38|174.18|177.64|175.44|176.29|174.09|0
1641550200000|2022-01-07 10:10:00|176.47|174.27|176.19|173.99|176.56|174.36|176.02|173.82|0
1641550500000|2022-01-07 10:15:00|176.1|173.9|176.55|174.35|177|174.8|176.1|173.9|0
1641550800000|2022-01-07 10:20:00|176.46|174.26|176.15|173.95|176.55|174.35|176.1|173.9|0
1641551100000|2022-01-07 10:25:00|176.1|173.9|175.56|173.36|176.28|174.08|175.2|173|0
1641551400000|2022-01-07 10:30:00|175.47|173.27|175.11|172.91|175.65|173.45|174.84|172.64|0
1641551700000|2022-01-07 10:35:00|175.02|172.82|175.73|173.53|175.73|173.53|174.93|172.73|0
1641552000000|2022-01-07 10:40:00|175.82|173.62|175.28|173.08|175.82|173.62|175.02|172.82|0
1641552300000|2022-01-07 10:45:00|175.19|172.99|175.55|173.35|175.82|173.62|175.19|172.99|0
1641552600000|2022-01-07 10:50:00|175.46|173.26|175.19|172.99|175.64|173.44|174.88|172.68|0
1641552900000|2022-01-07 10:55:00|175.15|172.95|175.72|173.52|175.81|173.61|175.15|172.95|0
1641553200000|2022-01-07 11:00:00|175.54|173.34|176.17|173.97|176.53|174.33|175.54|173.34|0
1641553500000|2022-01-07 11:05:00|176.08|173.88|175.72|173.52|176.35|174.15|175.63|173.43|0
1641553800000|2022-01-07 11:10:00|175.63|173.43|176.25|174.05|176.61|174.41|175.45|173.25|0
1641554100000|2022-01-07 11:15:00|176.34|174.14|175.35|173.15|176.43|174.23|175.17|172.97|0
1641554400000|2022-01-07 11:20:00|175.31|173.11|175.17|172.97|175.44|173.24|174.9|172.7|0
1641554700000|2022-01-07 11:25:00|175.26|173.06|175.26|173.06|175.35|173.15|174.81|172.61|0
1641555000000|2022-01-07 11:30:00|175.17|172.97|174.99|172.79|175.75|173.55|174.9|172.7|0
1641555300000|2022-01-07 11:35:00|175.08|172.88|175.79|173.59|176.06|173.86|175.03|172.83|0
1641555600000|2022-01-07 11:40:00|175.88|173.68|175.7|173.5|176.06|173.86|175.34|173.14|0
1641555900000|2022-01-07 11:45:00|175.61|173.41|175.87|173.67|175.96|173.76|175.34|173.14|0
1641556200000|2022-01-07 11:50:00|175.78|173.58|176.05|173.85|176.32|174.12|175.7|173.5|0
1641556500000|2022-01-07 11:55:00|176.14|173.94|177.31|175.11|177.31|175.11|175.47|173.27|0
1641556800000|2022-01-07 12:00:00|177.13|174.93|175.55|173.35|177.13|174.93|175.33|173.13|0
1641557100000|2022-01-07 12:05:00|175.51|173.31|176.58|174.38|176.67|174.47|174.88|172.68|0
1641557400000|2022-01-07 12:10:00|176.63|174.43|176.67|174.47|177.12|174.92|176.58|174.38|0
1641557700000|2022-01-07 12:15:00|176.76|174.56|176.22|174.02|176.85|174.65|176.04|173.84|0
1641558000000|2022-01-07 12:20:00|176.44|174.24|176.8|174.6|177.11|174.91|176.4|174.2|0
1641558300000|2022-01-07 12:25:00|176.84|174.64|176.75|174.55|177.65|175.45|176.75|174.55|0
1641558600000|2022-01-07 12:30:00|176.84|174.64|176.39|174.19|176.93|174.73|176.21|174.01|0
1641558900000|2022-01-07 12:35:00|176.48|174.28|177.2|175|177.56|175.36|176.39|174.19|0
1641559200000|2022-01-07 12:40:00|177.29|175.09|177.51|175.31|178.1|175.9|177.01|174.81|0
1641559500000|2022-01-07 12:45:00|177.46|175.26|177.1|174.9|177.73|175.53|176.74|174.54|0
1641559800000|2022-01-07 12:50:00|177.19|174.99|177.1|174.9|177.19|174.99|176.65|174.45|0
1641560100000|2022-01-07 12:55:00|177.19|174.99|178.27|176.07|178.41|176.21|177.19|174.99|0
1641560400000|2022-01-07 13:00:00|178.18|175.98|178|175.8|178.36|176.16|177.32|175.12|0
1641560700000|2022-01-07 13:05:00|177.77|175.57|177.63|175.43|178.18|175.98|177|174.8|0
1641561000000|2022-01-07 13:10:00|177.81|175.61|178.17|175.97|178.35|176.15|177.45|175.25|0
1641561300000|2022-01-07 13:15:00|178.08|175.88|178.35|176.15|178.62|176.42|177.54|175.34|0
1641561600000|2022-01-07 13:20:00|178.44|176.24|178.26|176.06|178.89|176.69|177.99|175.79|0
1641561900000|2022-01-07 13:25:00|178.17|175.97|177.94|175.74|178.44|176.24|177.53|175.33|0
1641562200000|2022-01-07 13:30:00|176.63|174.43|180.07|177.87|180.71|178.51|174.53|172.33|0
1641562500000|2022-01-07 13:35:00|179.89|177.69|184.67|182.47|184.86|182.66|179.7|177.5|0
1641562800000|2022-01-07 13:40:00|184.86|182.66|183.37|181.17|185.61|183.41|183.19|180.99|0
1641563100000|2022-01-07 13:45:00|183.19|180.99|181.43|179.23|183.19|180.99|181.07|178.87|0
1641563400000|2022-01-07 13:50:00|181.53|179.33|183.92|181.72|184.57|182.37|181.53|179.33|0
1641563700000|2022-01-07 13:55:00|183.83|181.63|182.99|180.79|184.2|182|182.44|180.24|0
1641564000000|2022-01-07 14:00:00|182.9|180.7|182.25|180.05|182.9|180.7|181.57|179.37|0
1641564300000|2022-01-07 14:05:00|182.16|179.96|180.69|178.49|182.16|179.96|180.69|178.49|0
1641564600000|2022-01-07 14:10:00|180.6|178.4|180.32|178.12|182.16|179.96|180.32|178.12|0
1641564900000|2022-01-07 14:15:00|180.14|177.94|180.05|177.85|180.6|178.4|179.59|177.39|0
1641565200000|2022-01-07 14:20:00|179.95|177.75|180.09|177.89|180.5|178.3|179.68|177.48|0
1641565500000|2022-01-07 14:25:00|179.95|177.75|179.58|177.38|180.68|178.48|179.31|177.11|0
1641565800000|2022-01-07 14:30:00|179.4|177.2|181.51|179.31|181.87|179.67|177.86|175.66|0
1641566100000|2022-01-07 14:35:00|181.32|179.12|179.49|177.29|182.8|180.6|179.49|177.29|0
1641566400000|2022-01-07 14:40:00|179.72|177.52|176.13|173.93|181.14|178.94|175.86|173.66|0
1641566700000|2022-01-07 14:45:00|176.4|174.2|176.31|174.11|177.48|175.28|174.96|172.76|0
1641567000000|2022-01-07 14:50:00|176.67|174.47|175.68|173.48|177.39|175.19|175.14|172.94|0
1641567300000|2022-01-07 14:55:00|175.63|173.43|176.12|173.92|176.39|174.19|174.24|172.04|0
1641567600000|2022-01-07 15:00:00|175.85|173.65|176.08|173.88|178.03|175.83|173.19|170.99|0
1641567900000|2022-01-07 15:05:00|176.62|174.42|178.62|176.42|178.72|176.52|176.62|174.42|0
1641568200000|2022-01-07 15:10:00|178.81|176.61|178.16|175.96|179.45|177.25|176.89|174.69|0
1641568500000|2022-01-07 15:15:00|178.26|176.06|179.99|177.79|180.55|178.35|178.26|176.06|0
1641568800000|2022-01-07 15:20:00|180.27|178.07|181.37|179.17|181.38|179.18|178.98|176.78|0
1641569100000|2022-01-07 15:25:00|181.28|179.08|180.72|178.52|181.37|179.17|179.07|176.87|0
1641569400000|2022-01-07 15:30:00|181|178.8|181|178.8|181.56|179.36|179.53|177.33|0
1641569700000|2022-01-07 15:35:00|181.09|178.89|185.1|182.9|185.1|182.9|180.32|178.12|0
1641570000000|2022-01-07 15:40:00|185|182.8|186.03|183.83|186.5|184.3|182.87|180.67|0
1641570300000|2022-01-07 15:45:00|186.22|184.02|187.72|185.52|187.82|185.62|186.03|183.83|0
1641570600000|2022-01-07 15:50:00|187.91|185.71|189.52|187.32|192.54|190.34|187.53|185.33|0
1641570900000|2022-01-07 15:55:00|189.42|187.22|188.66|186.46|190.37|188.17|187.34|185.14|0
1641571200000|2022-01-07 16:00:00|189.42|187.22|188.94|186.74|189.89|187.69|187.15|184.95|0
1641571500000|2022-01-07 16:05:00|189.04|186.84|187.9|185.7|189.04|186.84|186.86|184.66|0
1641571800000|2022-01-07 16:10:00|187.71|185.51|188.75|186.55|189.22|187.02|187.61|185.41|0
1641572100000|2022-01-07 16:15:00|188.65|186.45|190.17|187.97|191.22|189.02|187.89|185.69|0
1641572400000|2022-01-07 16:20:00|190.07|187.87|186.95|184.75|190.17|187.97|186.38|184.18|0
1641572700000|2022-01-07 16:25:00|187.23|185.03|184.32|182.12|187.61|185.41|184.32|182.12|0
1641573000000|2022-01-07 16:30:00|184.6|182.4|184.12|181.92|188.77|186.57|183.56|181.36|0
1641573300000|2022-01-07 16:35:00|184.22|182.02|183.93|181.73|184.87|182.67|183.1|180.9|0
1641573600000|2022-01-07 16:40:00|183.75|181.55|183.47|181.27|184.21|182.01|182.54|180.34|0
1641573900000|2022-01-07 16:45:00|183.37|181.17|179.96|177.76|183.74|181.54|179.96|177.76|0
1641574200000|2022-01-07 16:50:00|179.87|177.67|177.57|175.37|180.41|178.21|175.21|173.01|0
1641574500000|2022-01-07 16:55:00|177.48|175.28|178.85|176.65|178.94|176.74|177.3|175.1|0
1641574800000|2022-01-07 17:00:00|178.66|176.46|180.22|178.02|180.31|178.11|178.39|176.19|0
1641575100000|2022-01-07 17:05:00|180.13|177.93|179.85|177.65|180.77|178.57|179.12|176.92|0
1641575400000|2022-01-07 17:10:00|179.57|177.37|179.42|177.22|180.52|178.32|178.57|176.37|0
1641575700000|2022-01-07 17:15:00|179.7|177.5|180.98|178.78|180.98|178.78|178.97|176.77|0
1641576000000|2022-01-07 17:20:00|181.16|178.96|181.9|179.7|182.18|179.98|181.16|178.96|0
1641576300000|2022-01-07 17:25:00|181.99|179.79|181.53|179.33|182.54|180.34|181.16|178.96|0
1641576600000|2022-01-07 17:30:00|181.43|179.23|182.08|179.88|182.54|180.34|181.43|179.23|0
1641576900000|2022-01-07 17:35:00|181.89|179.69|182.63|180.43|183.56|181.36|181.89|179.69|0
1641577200000|2022-01-07 17:40:00|182.54|180.34|182.35|180.15|182.81|180.61|181.61|179.41|0
1641577500000|2022-01-07 17:45:00|182.53|180.33|182.25|180.05|182.9|180.7|180.23|178.03|0
1641577800000|2022-01-07 17:50:00|182.16|179.96|181.33|179.13|182.44|180.24|180.96|178.76|0
1641578100000|2022-01-07 17:55:00|181.38|179.18|180.87|178.67|181.97|179.77|180.77|178.57|0
1641578400000|2022-01-07 18:00:00|180.77|178.57|179.69|177.49|182.34|180.14|179.69|177.49|0
1641578700000|2022-01-07 18:05:00|179.79|177.59|179.14|176.94|180.06|177.86|178.68|176.48|0
1641579000000|2022-01-07 18:10:00|179.05|176.85|178.77|176.57|179.32|177.12|178.59|176.39|0
1641579300000|2022-01-07 18:15:00|178.86|176.66|179.04|176.84|179.5|177.3|178.13|175.93|0
1641579600000|2022-01-07 18:20:00|178.95|176.75|179.96|177.76|180.05|177.85|178.68|176.48|0
1641579900000|2022-01-07 18:25:00|179.87|177.67|180.51|178.31|180.79|178.59|179.59|177.39|0
1641580200000|2022-01-07 18:30:00|180.6|178.4|179.22|177.02|180.88|178.68|179.22|177.02|0
1641580500000|2022-01-07 18:35:00|179.04|176.84|180.04|177.84|180.23|178.03|178.67|176.47|0
1641580800000|2022-01-07 18:40:00|180.23|178.03|179.86|177.66|180.6|178.4|179.49|177.29|0
1641581100000|2022-01-07 18:45:00|179.95|177.75|180.87|178.67|180.87|178.67|179.95|177.75|0
1641581400000|2022-01-07 18:50:00|180.77|178.57|180.68|178.48|181.98|179.78|180.04|177.84|0
1641581700000|2022-01-07 18:55:00|180.77|178.57|180.95|178.75|180.96|178.76|180.03|177.83|0
1641582000000|2022-01-07 19:00:00|180.86|178.66|180.58|178.38|180.95|178.75|180.03|177.83|0
1641582300000|2022-01-07 19:05:00|180.67|178.47|180.76|178.56|181.88|179.68|180.21|178.01|0
1641582600000|2022-01-07 19:10:00|180.86|178.66|180.03|177.83|180.86|178.66|179.29|177.09|0
1641582900000|2022-01-07 19:15:00|179.93|177.73|179.93|177.73|180.3|178.1|179.47|177.27|0
1641583200000|2022-01-07 19:20:00|180.02|177.82|182.06|179.86|182.15|179.95|180.02|177.82|0
1641583500000|2022-01-07 19:25:00|182.25|180.05|181.22|179.02|182.99|180.79|181.13|178.93|0
1641583800000|2022-01-07 19:30:00|181.31|179.11|181.4|179.2|181.87|179.67|180.94|178.74|0
1641584100000|2022-01-07 19:35:00|181.5|179.3|179.18|176.98|181.96|179.76|179.18|176.98|0
1641584400000|2022-01-07 19:40:00|179.46|177.26|177.65|175.45|179.92|177.72|176.92|174.72|0
1641584700000|2022-01-07 19:45:00|177.55|175.35|177.09|174.89|178.1|175.9|176.18|173.98|0
1641585000000|2022-01-07 19:50:00|177|174.8|176.27|174.07|177.64|175.44|175.82|173.62|0
1641585300000|2022-01-07 19:55:00|176.36|174.16|176.72|174.52|177|174.8|176.18|173.98|0
1641585600000|2022-01-07 20:00:00|176.54|174.34|175.99|173.79|176.86|174.66|175.28|173.08|0
1641585900000|2022-01-07 20:05:00|176.08|173.88|176.17|173.97|176.35|174.15|174.9|172.7|0
1641586200000|2022-01-07 20:10:00|176.08|173.88|177.91|175.71|178.09|175.89|176.08|173.88|0
1641586500000|2022-01-07 20:15:00|177.81|175.61|177.26|175.06|178.09|175.89|177.08|174.88|0
1641586800000|2022-01-07 20:20:00|177.17|174.97|178.36|176.16|178.36|176.16|176.9|174.7|0
1641587100000|2022-01-07 20:25:00|178.27|176.07|178.63|176.43|179.65|177.45|178.27|176.07|0
1641587400000|2022-01-07 20:30:00|178.54|176.34|178.54|176.34|179.46|177.26|176.71|174.51|0
1641587700000|2022-01-07 20:35:00|178.63|176.43|177.62|175.42|179.09|176.89|177.25|175.05|0
1641588000000|2022-01-07 20:40:00|177.53|175.33|179.18|176.98|179.36|177.16|177.16|174.96|0
1641588300000|2022-01-07 20:45:00|179.36|177.16|177.89|175.69|179.92|177.72|176.97|174.77|0
1641588600000|2022-01-07 20:50:00|177.8|175.6|179.64|177.44|179.83|177.63|176.97|174.77|0
1641588900000|2022-01-07 20:55:00|179.73|177.53|180|177.8|181.55|179.35|178.27|176.07|0
1641589200000|2022-01-07 21:00:00|180.1|177.9|178.42|176.22|180.38|178.18|178.42|176.22|0
1641589500000|2022-01-07 21:05:00|178.33|176.13|178.42|176.22|178.42|176.22|177.59|175.39|0
1641589800000|2022-01-07 21:10:00|178.32|176.12|179.9|177.7|180|177.8|178.32|176.12|0
1641801900000|2022-01-10 08:05:00|173.91|171.71|175.38|173.18|175.47|173.27|173.91|171.71|0
1641802200000|2022-01-10 08:10:00|175.56|173.36|176.35|174.15|176.67|174.47|174.64|172.44|0
1641802500000|2022-01-10 08:15:00|176.48|174.28|177.69|175.49|178.06|175.86|176.3|174.1|0
1641802800000|2022-01-10 08:20:00|177.74|175.54|177.55|175.35|179|176.8|177.27|175.07|0
1641803100000|2022-01-10 08:25:00|177.41|175.21|180.26|178.06|183.15|180.95|177.22|175.02|0
1641803400000|2022-01-10 08:30:00|180.45|178.25|183.35|181.15|183.35|181.15|180.45|178.25|0
1641803700000|2022-01-10 08:35:00|183.26|181.06|184.29|182.09|184.86|182.66|182.97|180.77|0
1641804000000|2022-01-10 08:40:00|184.34|182.14|184.54|182.34|185.67|183.47|182.78|180.58|0
1641804300000|2022-01-10 08:45:00|184.44|182.24|183.87|181.67|185.96|183.76|183.69|181.49|0
1641804600000|2022-01-10 08:50:00|184.06|181.86|183.46|181.26|185.01|182.81|183.09|180.89|0
1641804900000|2022-01-10 08:55:00|183.37|181.17|182.01|179.81|183.84|181.64|181.21|179.01|0
1641805200000|2022-01-10 09:00:00|181.96|179.76|182.33|180.13|182.33|180.13|180.83|178.63|0
1641805500000|2022-01-10 09:05:00|182.24|180.04|180.27|178.07|182.24|180.04|179.81|177.61|0
1641805800000|2022-01-10 09:10:00|180.83|178.63|180.83|178.63|180.97|178.77|179.81|177.61|0
1641806100000|2022-01-10 09:15:00|180.73|178.53|179.99|177.79|180.73|178.53|179.8|177.6|0
1641806400000|2022-01-10 09:20:00|179.89|177.69|179.43|177.23|179.99|177.79|179.24|177.04|0
1641806700000|2022-01-10 09:25:00|179.52|177.32|178.78|176.58|179.52|177.32|178.68|176.48|0
1641807000000|2022-01-10 09:30:00|178.73|176.53|179.51|177.31|179.51|177.31|178.22|176.02|0
1641807300000|2022-01-10 09:35:00|179.61|177.41|179.33|177.13|179.61|177.41|178.4|176.2|0
1641807600000|2022-01-10 09:40:00|179.28|177.08|178.4|176.2|179.42|177.22|178.4|176.2|0
1641807900000|2022-01-10 09:45:00|178.45|176.25|178.62|176.42|178.72|176.52|177.42|175.22|0
1641808200000|2022-01-10 09:50:00|178.72|176.52|178.39|176.19|178.99|176.79|178.21|176.01|0
1641808500000|2022-01-10 09:55:00|178.34|176.14|179.46|177.26|179.46|177.26|177.88|175.68|0
1641808800000|2022-01-10 10:00:00|179.41|177.21|179.17|176.97|180.29|178.09|179.17|176.97|0
1641809100000|2022-01-10 10:05:00|179.27|177.07|178.8|176.6|179.55|177.35|178.75|176.55|0
1641809400000|2022-01-10 10:10:00|178.89|176.69|177.22|175.02|178.89|176.69|177.13|174.93|0
1641809700000|2022-01-10 10:15:00|177.18|174.98|178.05|175.85|178.05|175.85|176.95|174.75|0
1641810000000|2022-01-10 10:20:00|177.96|175.76|179.44|177.24|179.72|177.52|177.68|175.48|0
1641810300000|2022-01-10 10:25:00|179.54|177.34|178.97|176.77|179.63|177.43|178.7|176.5|0
1641810600000|2022-01-10 10:30:00|179.02|176.82|178.79|176.59|179.62|177.42|178.79|176.59|0
1641810900000|2022-01-10 10:35:00|178.97|176.77|179.02|176.82|179.34|177.14|178.69|176.49|0
1641811200000|2022-01-10 10:40:00|178.97|176.77|180.83|178.63|181.02|178.82|178.88|176.68|0
1641811500000|2022-01-10 10:45:00|180.93|178.73|180.6|178.4|180.93|178.73|179.9|177.7|0
1641811800000|2022-01-10 10:50:00|180.46|178.26|181.3|179.1|181.53|179.33|179.99|177.79|0
1641812100000|2022-01-10 10:55:00|181.39|179.19|180.73|178.53|181.48|179.28|180.5|178.3|0
1641812400000|2022-01-10 11:00:00|180.82|178.62|181.81|179.61|181.9|179.7|180.26|178.06|0
1641812700000|2022-01-10 11:05:00|181.57|179.37|181.76|179.56|182.13|179.93|181.01|178.81|0
1641813000000|2022-01-10 11:10:00|181.66|179.46|181.85|179.65|182.04|179.84|181.38|179.18|0
1641813300000|2022-01-10 11:15:00|181.75|179.55|181|178.8|181.94|179.74|180.86|178.66|0
1641813600000|2022-01-10 11:20:00|181.05|178.85|182.31|180.11|182.5|180.3|180.63|178.43|0
1641813900000|2022-01-10 11:25:00|182.36|180.16|182.22|180.02|182.78|180.58|182.22|180.02|0
1641814200000|2022-01-10 11:30:00|182.31|180.11|182.31|180.11|182.31|180.11|181.18|178.98|0
1641814500000|2022-01-10 11:35:00|182.21|180.01|183.16|180.96|183.35|181.15|181.89|179.69|0
1641814800000|2022-01-10 11:40:00|183.06|180.86|182.87|180.67|184.1|181.9|182.68|180.48|0
1641815100000|2022-01-10 11:45:00|182.68|180.48|182.16|179.96|182.68|180.48|182.02|179.82|0
1641815400000|2022-01-10 11:50:00|182.11|179.91|181.97|179.77|182.3|180.1|181.36|179.16|0
1641815700000|2022-01-10 11:55:00|181.92|179.72|181.64|179.44|181.92|179.72|181.31|179.11|0
1641816000000|2022-01-10 12:00:00|181.45|179.25|182.2|180|182.2|180|181.03|178.83|0
1641816300000|2022-01-10 12:05:00|182.1|179.9|182.95|180.75|183.05|180.85|181.35|179.15|0
1641816600000|2022-01-10 12:10:00|182.76|180.56|184.18|181.98|184.61|182.41|182.38|180.18|0
1641816900000|2022-01-10 12:15:00|184.27|182.07|185.61|183.41|185.8|183.6|184.27|182.07|0
1641817200000|2022-01-10 12:20:00|185.66|183.46|184.94|182.74|185.7|183.5|184.84|182.64|0
1641817500000|2022-01-10 12:25:00|185.03|182.83|185.41|183.21|185.98|183.78|184.74|182.54|0
1641817800000|2022-01-10 12:30:00|185.46|183.26|188.87|186.67|188.97|186.77|185.22|183.02|0
1641818100000|2022-01-10 12:35:00|188.77|186.57|191|188.8|191.58|189.38|186.3|184.1|0
1641818400000|2022-01-10 12:40:00|191.1|188.9|190.61|188.41|191.29|189.09|190.32|188.12|0
1641818700000|2022-01-10 12:45:00|190.71|188.51|191.58|189.38|191.87|189.67|190.51|188.31|0
1641819000000|2022-01-10 12:50:00|191.67|189.47|193.23|191.03|193.38|191.18|191.67|189.47|0
1641819300000|2022-01-10 12:55:00|193.13|190.93|195.09|192.89|195.19|192.99|192.84|190.64|0
1641819600000|2022-01-10 13:00:00|195.04|192.84|193.71|191.51|195.58|193.38|193.71|191.51|0
1641819900000|2022-01-10 13:05:00|193.76|191.56|193.61|191.41|194.3|192.1|192.93|190.73|0
1641820200000|2022-01-10 13:10:00|193.81|191.61|193.02|190.82|194.3|192.1|192.93|190.73|0
1641820500000|2022-01-10 13:15:00|193.12|190.92|193.02|190.82|193.71|191.51|192.83|190.63|0
1641820800000|2022-01-10 13:20:00|193.22|191.02|193.31|191.11|193.31|191.11|192.24|190.04|0
1641821100000|2022-01-10 13:25:00|193.41|191.21|193.11|190.91|193.7|191.5|192.82|190.62|0
1641821400000|2022-01-10 13:30:00|193.02|190.82|193.4|191.2|194.38|192.18|192.43|190.23|0
1641821700000|2022-01-10 13:35:00|193.6|191.4|192.13|189.93|194.09|191.89|192.13|189.93|0
1641822000000|2022-01-10 13:40:00|192.33|190.13|193.2|191|193.2|191|191.94|189.74|0
1641822300000|2022-01-10 13:45:00|193.1|190.9|193.49|191.29|193.49|191.29|192.91|190.71|0
1641822600000|2022-01-10 13:50:00|193.4|191.2|194.77|192.57|194.86|192.66|192.61|190.41|0
1641822900000|2022-01-10 13:55:00|194.67|192.47|194.37|192.17|194.96|192.76|194.27|192.07|0
1641823200000|2022-01-10 14:00:00|194.27|192.07|193.68|191.48|194.52|192.32|193.68|191.48|0
1641823500000|2022-01-10 14:05:00|193.58|191.38|193.68|191.48|193.97|191.77|192.9|190.7|0
1641823800000|2022-01-10 14:10:00|193.78|191.58|194.75|192.55|194.75|192.55|193.68|191.48|0
1641824100000|2022-01-10 14:15:00|194.66|192.46|195.05|192.85|196.23|194.03|194.36|192.16|0
1641824400000|2022-01-10 14:20:00|194.95|192.75|196.23|194.03|196.23|194.03|194.06|191.86|0
1641824700000|2022-01-10 14:25:00|196.13|193.93|195.44|193.24|196.13|193.93|194.06|191.86|0
1641825000000|2022-01-10 14:30:00|195.24|193.04|199.41|197.21|200.01|197.81|194.26|192.06|0
1641825300000|2022-01-10 14:35:00|199.51|197.31|200.41|198.21|201.92|199.72|199.11|196.91|0
1641825600000|2022-01-10 14:40:00|199.9|197.7|203.23|201.03|203.23|201.03|198.73|196.53|0
1641825900000|2022-01-10 14:45:00|203.84|201.64|204.88|202.68|205.64|203.44|202.48|200.28|0
1641826200000|2022-01-10 14:50:00|204.72|202.52|206.77|204.57|207.29|205.09|203.39|201.19|0
1641826500000|2022-01-10 14:55:00|206.88|204.68|207.8|205.6|209.05|206.85|206.26|204.06|0
1641826800000|2022-01-10 15:00:00|205.61|203.41|212.2|210|212.3|210.1|205.61|203.41|0
1641827100000|2022-01-10 15:05:00|211.99|209.79|208.34|206.14|212.51|210.31|207.62|205.42|0
1641827400000|2022-01-10 15:10:00|208.96|206.76|215.57|213.37|215.89|213.69|208.96|206.76|0
1641827700000|2022-01-10 15:15:00|215.68|213.48|213.7|211.5|216.31|214.11|213.28|211.08|0
1641828000000|2022-01-10 15:20:00|213.28|211.08|214.29|212.09|215.57|213.37|212.64|210.44|0
1641828300000|2022-01-10 15:25:00|214.5|212.3|213.9|211.7|214.75|212.55|212.79|210.59|0
1641828600000|2022-01-10 15:30:00|213.59|211.39|213.9|211.7|214.75|212.55|211.38|209.18|0
1641828900000|2022-01-10 15:35:00|214.22|212.02|216.02|213.82|216.12|213.92|213.48|211.28|0
1641829200000|2022-01-10 15:40:00|215.91|213.71|218.04|215.84|218.9|216.7|214.95|212.75|0
1641829500000|2022-01-10 15:45:00|217.93|215.73|220.39|218.19|221.36|219.16|217.18|214.98|0
1641829800000|2022-01-10 15:50:00|220.5|218.3|217.61|215.41|221.25|219.05|216.66|214.46|0
1641830100000|2022-01-10 15:55:00|217.29|215.09|216.65|214.45|219.75|217.55|215.91|213.71|0
1641830400000|2022-01-10 16:00:00|217.08|214.88|216.33|214.13|219.42|217.22|216.02|213.82|0
1641830700000|2022-01-10 16:05:00|216.76|214.56|213.13|210.93|216.86|214.66|213.13|210.93|0
1641831000000|2022-01-10 16:10:00|213.76|211.56|211.04|208.84|214.18|211.98|210.52|208.32|0
1641831300000|2022-01-10 16:15:00|211.25|209.05|208.96|206.76|212.71|210.51|208.44|206.24|0
1641831600000|2022-01-10 16:20:00|209.06|206.86|207.72|205.52|210.1|207.9|207.1|204.9|0
1641831900000|2022-01-10 16:25:00|211.38|209.18|206.82|204.62|211.38|209.18|205.6|203.4|0
1641832200000|2022-01-10 16:30:00|206.93|204.73|210.22|208.02|210.33|208.13|206.93|204.73|0
1641832500000|2022-01-10 16:35:00|210.02|207.82|211.99|209.79|212.41|210.21|209.6|207.4|0
1641832800000|2022-01-10 16:40:00|212.09|209.89|212.09|209.89|213.66|211.46|211.99|209.79|0
1641833100000|2022-01-10 16:45:00|211.99|209.79|211.46|209.26|212.93|210.73|210.63|208.43|0
1641833400000|2022-01-10 16:50:00|211.77|209.57|212.4|210.2|213.34|211.14|210.73|208.53|0
1641833700000|2022-01-10 16:55:00|212.5|210.3|209.17|206.97|213.03|210.83|208.97|206.77|0
1641834000000|2022-01-10 17:00:00|209.38|207.18|212.81|210.61|212.92|210.72|209.28|207.08|0
1641834300000|2022-01-10 17:05:00|212.71|210.51|215.12|212.92|215.23|213.03|212.29|210.09|0
1641834600000|2022-01-10 17:10:00|215.02|212.82|212.49|210.29|215.02|212.82|212.18|209.98|0
1641834900000|2022-01-10 17:15:00|212.6|210.4|214.38|212.18|214.59|212.39|212.28|210.08|0
1641835200000|2022-01-10 17:20:00|214.48|212.28|214.11|211.91|214.8|212.6|213.64|211.44|0
1641835500000|2022-01-10 17:25:00|214.06|211.86|213.95|211.75|214.69|212.49|212.9|210.7|0
1641835800000|2022-01-10 17:30:00|214.06|211.86|214.69|212.49|215.53|213.33|213.64|211.44|0
1641836100000|2022-01-10 17:35:00|214.58|212.38|215|212.8|215.11|212.91|213.63|211.43|0
1641836400000|2022-01-10 17:40:00|214.89|212.69|213.94|211.74|215.32|213.12|211.23|209.03|0
1641836700000|2022-01-10 17:45:00|214.05|211.85|211.4|209.2|214.05|211.85|209.41|207.21|0
1641837000000|2022-01-10 17:50:00|211.61|209.41|206.3|204.1|212.13|209.93|204.66|202.46|0
1641837300000|2022-01-10 17:55:00|206.36|204.16|208.32|206.12|208.78|206.58|206.36|204.16|0
1641837600000|2022-01-10 18:00:00|208.37|206.17|207.33|205.13|208.89|206.69|205.58|203.38|0
1641837900000|2022-01-10 18:05:00|207.23|205.03|206.19|203.99|207.54|205.34|205.17|202.97|0
1641838200000|2022-01-10 18:10:00|205.99|203.79|205.06|202.86|206.71|204.51|204.75|202.55|0
1641838500000|2022-01-10 18:15:00|204.75|202.55|204.04|201.84|205.68|203.48|204.04|201.84|0
1641838800000|2022-01-10 18:20:00|204.14|201.94|205.16|202.96|205.98|203.78|202|199.8|0
1641839100000|2022-01-10 18:25:00|205.06|202.86|203.22|201.02|205.47|203.27|202.1|199.9|0
1641839400000|2022-01-10 18:30:00|203.12|200.92|203.83|201.63|204.64|202.44|201.7|199.5|0
1641839700000|2022-01-10 18:35:00|203.72|201.52|204.54|202.34|204.54|202.34|202.71|200.51|0
1641840000000|2022-01-10 18:40:00|204.33|202.13|200.58|198.38|204.54|202.34|200.38|198.18|0
1641840300000|2022-01-10 18:45:00|200.48|198.28|199.57|197.37|201.79|199.59|199.17|196.97|0
1641840600000|2022-01-10 18:50:00|199.47|197.27|197.27|195.07|199.57|197.37|196.77|194.57|0
1641840900000|2022-01-10 18:55:00|197.17|194.97|197.67|195.47|199.87|197.67|196.57|194.37|0
1641841200000|2022-01-10 19:00:00|197.77|195.57|194.89|192.69|198.16|195.96|194.89|192.69|0
1641841500000|2022-01-10 19:05:00|194.94|192.74|192.05|189.85|195.88|193.68|191.95|189.75|0
1641841800000|2022-01-10 19:10:00|192.14|189.94|193.12|190.92|193.91|191.71|191.95|189.75|0
1641842100000|2022-01-10 19:15:00|193.52|191.32|192.24|190.04|193.71|191.51|190.68|188.48|0
1641842400000|2022-01-10 19:20:00|192.33|190.13|192.43|190.23|192.92|190.72|191.36|189.16|0
1641842700000|2022-01-10 19:25:00|192.58|190.38|191.64|189.44|193.12|190.92|191.16|188.96|0
1641843000000|2022-01-10 19:30:00|191.6|189.4|190.67|188.47|192.72|190.52|190.67|188.47|0
1641843300000|2022-01-10 19:35:00|190.37|188.17|191.15|188.95|191.44|189.24|189.4|187.2|0
1641843600000|2022-01-10 19:40:00|191.05|188.85|191.93|189.73|191.93|189.73|188.92|186.72|0
1641843900000|2022-01-10 19:45:00|192.03|189.83|191.68|189.48|192.13|189.93|191.05|188.85|0
1641844200000|2022-01-10 19:50:00|191.63|189.43|195.07|192.87|195.47|193.27|191.44|189.24|0
1641844500000|2022-01-10 19:55:00|195.13|192.93|192.31|190.11|195.57|193.37|191.63|189.43|0
1641844800000|2022-01-10 20:00:00|192.22|190.02|193.59|191.39|193.69|191.49|190.26|188.06|0
1641845100000|2022-01-10 20:05:00|193.19|190.99|195.86|193.66|197.55|195.35|193.1|190.9|0
1641845400000|2022-01-10 20:10:00|195.66|193.46|196.71|194.51|197.02|194.82|192.9|190.7|0
1641845700000|2022-01-10 20:15:00|196.16|193.96|195.07|192.87|197.96|195.76|193.49|191.29|0
1641846000000|2022-01-10 20:20:00|195.17|192.97|194.28|192.08|196.26|194.06|194.08|191.88|0
1641846300000|2022-01-10 20:25:00|194.48|192.28|193.88|191.68|194.87|192.67|193.2|191|0
1641846600000|2022-01-10 20:30:00|194.08|191.88|192.02|189.82|195.66|193.46|191.82|189.62|0
1641846900000|2022-01-10 20:35:00|191.92|189.72|192.4|190.2|193.39|191.19|190.85|188.65|0
1641847200000|2022-01-10 20:40:00|192.31|190.11|191.72|189.52|193.38|191.18|189|186.8|0
1641847500000|2022-01-10 20:45:00|192.01|189.81|189.29|187.09|192.01|189.81|188.23|186.03|0
1641847800000|2022-01-10 20:50:00|189.19|186.99|187.26|185.06|189.96|187.76|186.5|184.3|0
1641848100000|2022-01-10 20:55:00|187.45|185.25|183.36|181.16|187.45|185.25|182.14|179.94|0
1641848400000|2022-01-10 21:00:00|183.08|180.88|179.59|177.39|187.82|185.62|178.75|176.55|0
1641848700000|2022-01-10 21:05:00|179.5|177.3|179.21|177.01|179.69|177.49|178.84|176.64|0
1641849000000|2022-01-10 21:10:00|179.31|177.11|179.49|177.29|179.78|177.58|179.21|177.01|0
1641849300000|2022-01-10 21:15:00|179.59|177.39|179.23|176.43|179.98|177.39|179.04|176.24|0
1641849600000|2022-01-10 21:20:00|179.13|176.33|178.85|176.05|179.23|176.43|178.57|175.77|0
1641849900000|2022-01-10 21:25:00|178.94|176.14|179.04|176.24|179.22|176.42|178.76|175.96|0
1641850200000|2022-01-10 21:30:00|179.03|176.23|179.31|176.51|179.5|176.7|178.85|176.05|0
1641850500000|2022-01-10 21:35:00|179.22|176.42|178.47|175.67|179.22|176.42|178.47|175.67|0
1641850800000|2022-01-10 21:40:00|178.56|175.76|178.84|176.04|178.84|176.04|178.47|175.67|0
1641851100000|2022-01-10 21:45:00|178.65|175.85|179.59|176.79|179.59|176.79|178.56|175.76|0
1641851400000|2022-01-10 21:50:00|179.68|176.88|179.96|177.16|179.96|177.16|179.21|176.41|0
1641851700000|2022-01-10 21:55:00|179.87|177.07|179.54|176.74|180.34|177.54|179.54|176.74|0
1641852000000|2022-01-10 22:00:00|179.55|176.75|179.32|176.52|179.77|176.97|179.32|176.52|0
1641852300000|2022-01-10 22:05:00|179.3|176.5|179.56|176.76|179.57|176.77|179.3|176.5|0
1641852600000|2022-01-10 22:10:00|179.58|176.78|179.58|176.78|179.67|176.87|179.58|176.78|0
1641852900000|2022-01-10 22:15:00|179.56|176.76|179.27|176.47|179.58|176.78|179.27|176.47|0
1641853200000|2022-01-10 22:20:00|179.25|176.45|179.21|176.41|179.27|176.47|179.21|176.41|0
1641853500000|2022-01-10 22:25:00|179.26|176.46|179.1|176.3|179.28|176.48|178.91|176.11|0
1641853800000|2022-01-10 22:30:00|179.09|176.29|179.15|176.35|179.19|176.39|179.09|176.29|0
1641854100000|2022-01-10 22:35:00|179.18|176.38|179.09|176.29|179.18|176.38|179.09|176.29|0
1641854400000|2022-01-10 22:40:00|179.05|176.25|179|176.2|179.05|176.25|179|176.2|0
1641854700000|2022-01-10 22:45:00|179.02|176.22|178.94|176.14|179.02|176.22|178.81|176.01|0
1641855000000|2022-01-10 22:50:00|178.89|176.09|178.74|175.94|178.94|176.14|178.6|175.8|0
1641855300000|2022-01-10 22:55:00|178.83|176.03|178.74|175.94|179.07|176.27|178.74|175.94|0
1641855600000|2022-01-10 23:00:00|178.76|175.96|179.17|176.37|179.74|176.94|178.66|175.86|0
1641855900000|2022-01-10 23:05:00|179.08|176.28|179.73|176.93|180.2|177.4|178.7|175.9|0
1641856200000|2022-01-10 23:10:00|179.64|176.84|178.51|175.71|179.64|176.84|178.32|175.52|0
1641856500000|2022-01-10 23:15:00|178.42|175.62|178.42|175.62|178.75|175.95|178.23|175.43|0
1641856800000|2022-01-10 23:20:00|178.32|175.52|177.29|174.49|178.32|175.52|177.25|174.45|0
1641857100000|2022-01-10 23:25:00|177.43|174.63|176.8|174|177.67|174.87|176.53|173.73|0
1641857400000|2022-01-10 23:30:00|176.99|174.19|177.55|174.75|177.55|174.75|176.71|173.91|0
1641857700000|2022-01-10 23:35:00|177.45|174.65|177.87|175.07|177.87|175.07|177.17|174.37|0
1641858000000|2022-01-10 23:40:00|177.92|175.12|176.98|174.18|178.01|175.21|176.8|174|0
1641858300000|2022-01-10 23:45:00|176.8|174|177.45|174.65|177.63|174.83|176.8|174|0
1641858600000|2022-01-10 23:50:00|177.4|174.6|177.91|175.11|177.91|175.11|177.35|174.55|0
1641858900000|2022-01-10 23:55:00|177.82|175.02|177.81|175.01|177.91|175.11|177.44|174.64|0
1641859200000|2022-01-11 00:00:00|177.91|175.11|177.07|174.27|177.91|175.11|176.97|174.17|0
1641859500000|2022-01-11 00:05:00|176.97|174.17|177.25|174.45|177.62|174.82|176.6|173.8|0
1641859800000|2022-01-11 00:10:00|177.3|174.5|176.6|173.8|177.34|174.54|176.41|173.61|0
1641860100000|2022-01-11 00:15:00|176.59|173.79|179.3|176.5|179.35|176.55|176.59|173.79|0
1641860400000|2022-01-11 00:20:00|179.4|176.6|180.34|177.54|180.53|177.73|178.83|176.03|0
1641860700000|2022-01-11 00:25:00|180.24|177.44|180.24|177.44|180.24|177.44|179.3|176.5|0
1641861000000|2022-01-11 00:30:00|180.29|177.49|180.14|177.34|180.62|177.82|180.01|177.21|0
1641861300000|2022-01-11 00:35:00|180.33|177.53|179.01|176.21|180.33|177.53|179.01|176.21|0
1641861600000|2022-01-11 00:40:00|178.97|176.17|178.12|175.32|179.2|176.4|178.07|175.27|0
1641861900000|2022-01-11 00:45:00|178.16|175.36|178.35|175.55|178.35|175.55|177.7|174.9|0
1641862200000|2022-01-11 00:50:00|178.4|175.6|177.51|174.71|178.63|175.83|177.51|174.71|0
1641862500000|2022-01-11 00:55:00|177.55|174.75|177.27|174.47|177.55|174.75|177.04|174.24|0
1641862800000|2022-01-11 01:00:00|177.22|174.42|177.78|174.98|178.16|175.36|177.04|174.24|0
1641863100000|2022-01-11 01:05:00|177.74|174.94|178.06|175.26|178.06|175.26|177.31|174.51|0
1641863400000|2022-01-11 01:10:00|178.01|175.21|179.84|177.04|179.94|177.14|177.96|175.16|0
1641863700000|2022-01-11 01:15:00|180.03|177.23|178.61|175.81|181.45|178.65|178.43|175.63|0
1641864000000|2022-01-11 01:20:00|178.52|175.72|179.32|176.52|179.36|176.56|178.29|175.49|0
1641864300000|2022-01-11 01:25:00|179.27|176.47|178.89|176.09|179.27|176.47|178.7|175.9|0
1641864600000|2022-01-11 01:30:00|178.94|176.14|180.3|177.5|180.59|177.79|178.42|175.62|0
1641864900000|2022-01-11 01:35:00|180.21|177.41|179.17|176.37|180.21|177.41|178.56|175.76|0
1641865200000|2022-01-11 01:40:00|179.26|176.46|179.45|176.65|179.73|176.93|178.98|176.18|0
1641865500000|2022-01-11 01:45:00|179.54|176.74|179.96|177.16|180.2|177.4|179.12|176.32|0
1641865800000|2022-01-11 01:50:00|180.34|177.54|181.43|178.63|181.52|178.72|179.44|176.64|0
1641866100000|2022-01-11 01:55:00|181.33|178.53|180.57|177.77|181.43|178.63|180.2|177.4|0
1641866400000|2022-01-11 02:00:00|180.62|177.82|180.66|177.86|180.85|178.05|180.29|177.49|0
1641866700000|2022-01-11 02:05:00|180.81|178.01|178.87|176.07|180.81|178.01|178.68|175.88|0
1641867000000|2022-01-11 02:10:00|178.96|176.16|177.65|174.85|178.96|176.16|177.56|174.76|0
1641867300000|2022-01-11 02:15:00|177.61|174.81|177.83|175.03|178.02|175.22|177.46|174.66|0
1641867600000|2022-01-11 02:20:00|177.74|174.94|176.71|173.91|177.83|175.03|176.62|173.82|0
1641867900000|2022-01-11 02:25:00|176.81|174.01|177.08|174.28|177.08|174.28|176.53|173.73|0
1641868200000|2022-01-11 02:30:00|177.04|174.24|177.55|174.75|177.55|174.75|176.8|174|0
1641868500000|2022-01-11 02:35:00|177.59|174.79|177.54|174.74|178.01|175.21|177.5|174.7|0
1641868800000|2022-01-11 02:40:00|177.59|174.79|177.87|175.07|178.1|175.3|177.5|174.7|0
1641869100000|2022-01-11 02:45:00|177.91|175.11|177.44|174.64|177.91|175.11|176.98|174.18|0
1641869400000|2022-01-11 02:50:00|177.49|174.69|176.98|174.18|177.82|175.02|176.7|173.9|0
1641869700000|2022-01-11 02:55:00|176.93|174.13|176.69|173.89|176.97|174.17|176.42|173.62|0
1641870000000|2022-01-11 03:00:00|176.79|173.99|177.06|174.26|177.16|174.36|176.51|173.71|0
1641870300000|2022-01-11 03:05:00|177.11|174.31|177.34|174.54|177.34|174.54|176.88|174.08|0
1641870600000|2022-01-11 03:10:00|177.15|174.35|177.62|174.82|177.81|175.01|177.06|174.26|0
1641870900000|2022-01-11 03:15:00|177.52|174.72|176.68|173.88|177.62|174.82|176.68|173.88|0
1641871200000|2022-01-11 03:20:00|176.59|173.79|176.68|173.88|176.87|174.07|176.5|173.7|0
1641871500000|2022-01-11 03:25:00|176.59|173.79|176.96|174.16|177.01|174.21|176.49|173.69|0
1641871800000|2022-01-11 03:30:00|177.05|174.25|176.86|174.06|177.05|174.25|176.68|173.88|0
1641872100000|2022-01-11 03:35:00|176.95|174.15|177.14|174.34|177.33|174.53|176.77|173.97|0
1641872400000|2022-01-11 03:40:00|177.09|174.29|176.95|174.15|177.23|174.43|176.76|173.96|0
1641872700000|2022-01-11 03:45:00|177.04|174.24|177.13|174.33|177.6|174.8|177.04|174.24|0
1641873000000|2022-01-11 03:50:00|177.18|174.38|178.53|175.73|178.53|175.73|177.13|174.33|0
1641873300000|2022-01-11 03:55:00|178.44|175.64|178.16|175.36|178.44|175.64|177.97|175.17|0
1641873600000|2022-01-11 04:00:00|178.11|175.31|178.25|175.45|178.44|175.64|178.02|175.22|0
1641873900000|2022-01-11 04:05:00|178.2|175.4|178.71|175.91|178.71|175.91|178.06|175.26|0
1641874200000|2022-01-11 04:10:00|178.99|176.19|179.56|176.76|179.61|176.81|178.81|176.01|0
1641874500000|2022-01-11 04:15:00|179.46|176.66|178.99|176.19|179.46|176.66|178.71|175.91|0
1641874800000|2022-01-11 04:20:00|179.08|176.28|179.55|176.75|179.65|176.85|178.89|176.09|0
1641875100000|2022-01-11 04:25:00|179.51|176.71|179.55|176.75|179.64|176.84|179.36|176.56|0
1641875400000|2022-01-11 04:30:00|179.45|176.65|179.64|176.84|179.74|176.94|179.45|176.65|0
1641875700000|2022-01-11 04:35:00|179.73|176.93|179.35|176.55|180.39|177.59|179.35|176.55|0
1641876000000|2022-01-11 04:40:00|179.26|176.46|178.88|176.08|179.26|176.46|178.6|175.8|0
1641876300000|2022-01-11 04:45:00|178.98|176.18|178.79|175.99|179.07|176.27|178.79|175.99|0
1641876600000|2022-01-11 04:50:00|178.83|176.03|178.78|175.98|178.88|176.08|178.5|175.7|0
1641876900000|2022-01-11 04:55:00|178.88|176.08|179.06|176.26|179.34|176.54|178.78|175.98|0
1641877200000|2022-01-11 05:00:00|179.16|176.36|178.5|175.7|179.44|176.64|178.22|175.42|0
1641877500000|2022-01-11 05:05:00|178.59|175.79|178.87|176.07|178.87|176.07|178.03|175.23|0
1641877800000|2022-01-11 05:10:00|179.06|176.26|179.29|176.49|179.43|176.63|178.96|176.16|0
1641878100000|2022-01-11 05:15:00|179.43|176.63|179.71|176.91|179.9|177.1|179.05|176.25|0
1641878400000|2022-01-11 05:20:00|179.57|176.77|179.9|177.1|179.9|177.1|179.43|176.63|0
1641878700000|2022-01-11 05:25:00|179.95|177.15|179.33|176.53|179.99|177.19|178.67|175.87|0
1641879000000|2022-01-11 05:30:00|179.42|176.62|179.19|176.39|179.42|176.62|178.86|176.06|0
1641879300000|2022-01-11 05:35:00|178.9|176.1|179.7|176.9|179.79|176.99|178.48|175.68|0
1641879600000|2022-01-11 05:40:00|179.65|176.85|179.41|176.61|179.79|176.99|179.23|176.43|0
1641879900000|2022-01-11 05:45:00|179.51|176.71|179.98|177.18|180.07|177.27|179.46|176.66|0
1641880200000|2022-01-11 05:50:00|179.88|177.08|180.27|177.47|180.42|177.62|179.71|176.91|0
1641880500000|2022-01-11 05:55:00|180.18|177.38|179.75|176.95|180.23|177.43|179.61|176.81|0
1641880800000|2022-01-11 06:00:00|179.89|177.09|180.55|177.75|180.83|178.03|179.23|176.43|0
1641881100000|2022-01-11 06:05:00|180.64|177.84|180.74|177.94|181.02|178.22|180.26|177.46|0
1641881400000|2022-01-11 06:10:00|180.79|177.99|180.36|177.56|181.11|178.31|180.26|177.46|0
1641881700000|2022-01-11 06:15:00|180.4|177.6|180.54|177.74|180.73|177.93|180.26|177.46|0
1641882000000|2022-01-11 06:20:00|180.45|177.65|180.54|177.74|180.73|177.93|180.16|177.36|0
1641882300000|2022-01-11 06:25:00|180.63|177.83|181.48|178.68|181.48|178.68|180.59|177.79|0
1641882600000|2022-01-11 06:30:00|181.39|178.59|180.63|177.83|181.58|178.78|180.35|177.55|0
1641882900000|2022-01-11 06:35:00|180.53|177.73|181.1|178.3|181.1|178.3|179.97|177.17|0
1641883200000|2022-01-11 06:40:00|181|178.2|181.66|178.86|181.66|178.86|180.91|178.11|0
1641883500000|2022-01-11 06:45:00|181.62|178.82|181.47|178.67|181.76|178.96|181.19|178.39|0
1641883800000|2022-01-11 06:50:00|181.52|178.72|182.13|179.33|182.61|179.81|181.47|178.67|0
1641884100000|2022-01-11 06:55:00|182.04|179.24|180.71|177.91|182.04|179.24|180.71|177.91|0
1641884400000|2022-01-11 07:00:00|180.43|177.63|181.23|178.43|181.61|178.81|180.05|177.25|0
1641884700000|2022-01-11 07:05:00|181.18|178.38|180.14|177.34|181.56|178.76|180.14|177.34|0
1641885000000|2022-01-11 07:10:00|180.23|177.43|180.23|177.43|180.85|178.05|180.04|177.24|0
1641885300000|2022-01-11 07:15:00|180.18|177.38|178.91|176.11|180.23|177.43|178.82|176.02|0
1641885600000|2022-01-11 07:20:00|178.77|175.97|179.19|176.39|179.38|176.58|178.54|175.74|0
1641885900000|2022-01-11 07:25:00|179.14|176.34|178.44|175.64|179.19|176.39|178.16|175.36|0
1641886200000|2022-01-11 07:30:00|178.3|175.5|178.25|175.45|179|176.2|178.15|175.35|0
1641886500000|2022-01-11 07:35:00|178.34|175.54|179.09|176.29|179.28|176.48|178.34|175.54|0
1641886800000|2022-01-11 07:40:00|179.14|176.34|178.8|176|179.18|176.38|178.62|175.82|0
1641887100000|2022-01-11 07:45:00|178.9|176.1|178.43|175.63|179.37|176.57|178.05|175.25|0
1641887400000|2022-01-11 07:50:00|178.33|175.53|178.14|175.34|178.71|175.91|177.96|175.16|0
1641887700000|2022-01-11 07:55:00|178.24|175.44|178.05|175.25|178.42|175.62|177.77|174.97|0
1641888000000|2022-01-11 08:00:00|177.86|175.06|177.02|174.22|178.23|175.43|177.02|174.22|0
1641888300000|2022-01-11 08:05:00|176.77|174.57|178.3|176.1|178.4|176.2|175.42|173.22|0
1641888600000|2022-01-11 08:10:00|178.12|175.92|178.86|176.66|179.38|177.18|178.11|175.91|0
1641888900000|2022-01-11 08:15:00|178.77|176.57|180.3|178.1|180.58|178.38|178.44|176.24|0
1641889200000|2022-01-11 08:20:00|180.21|178.01|178.82|176.62|180.26|178.06|177.98|175.78|0
1641889500000|2022-01-11 08:25:00|178.91|176.71|179.75|177.55|180.32|178.12|178.86|176.66|0
1641889800000|2022-01-11 08:30:00|180.13|177.93|181.92|179.72|182.01|179.81|180.13|177.93|0
1641890100000|2022-01-11 08:35:00|181.82|179.62|180.45|178.25|181.87|179.67|180.03|177.83|0
1641890400000|2022-01-11 08:40:00|180.31|178.11|178.9|176.7|180.4|178.2|178.62|176.42|0
1641890700000|2022-01-11 08:45:00|178.81|176.61|178.71|176.51|179.55|177.35|178.24|176.04|0
1641891000000|2022-01-11 08:50:00|178.8|176.6|178.71|176.51|179.36|177.16|178.15|175.95|0
1641891300000|2022-01-11 08:55:00|178.61|176.41|177.96|175.76|179.36|177.16|177.96|175.76|0
1641891600000|2022-01-11 09:00:00|177.86|175.66|176.74|174.54|178.05|175.85|176.47|174.27|0
1641891900000|2022-01-11 09:05:00|176.65|174.45|176.7|174.5|177.39|175.19|176.46|174.26|0
1641892200000|2022-01-11 09:10:00|176.65|174.45|175.54|173.34|177.25|175.05|175.35|173.15|0
1641892500000|2022-01-11 09:15:00|175.72|173.52|174.34|172.14|176.09|173.89|174.15|171.95|0
1641892800000|2022-01-11 09:20:00|174.25|172.05|173.24|171.04|174.61|172.41|172.96|170.76|0
1641893100000|2022-01-11 09:25:00|173.33|171.13|173.28|171.08|173.69|171.49|172.96|170.76|0
1641893400000|2022-01-11 09:30:00|173.23|171.03|172.32|170.12|173.23|171.03|171.86|169.66|0
1641893700000|2022-01-11 09:35:00|172.41|170.21|171.42|169.22|174.96|172.76|171.33|169.13|0
1641894000000|2022-01-11 09:40:00|171.51|169.31|171.23|169.03|171.87|169.67|171.14|168.94|0
1641894300000|2022-01-11 09:45:00|171.32|169.12|170.64|168.44|171.6|169.4|170.42|168.22|0
1641894600000|2022-01-11 09:50:00|170.69|168.49|170.87|168.67|171.05|168.85|170.5|168.3|0
1641894900000|2022-01-11 09:55:00|170.77|168.57|171.68|169.48|171.95|169.75|170.68|168.48|0
1641895200000|2022-01-11 10:00:00|171.5|169.3|170.86|168.66|172.13|169.93|170.86|168.66|0
1641895500000|2022-01-11 10:05:00|170.95|168.75|170.95|168.75|171.13|168.93|169.96|167.76|0
1641895800000|2022-01-11 10:10:00|171.13|168.93|171.45|169.25|171.81|169.61|170.99|168.79|0
1641896100000|2022-01-11 10:15:00|171.49|169.29|171.49|169.29|172.03|169.83|171.31|169.11|0
1641896400000|2022-01-11 10:20:00|171.4|169.2|172.08|169.88|172.67|170.47|171.3|169.1|0
1641896700000|2022-01-11 10:25:00|172.03|169.83|172.66|170.46|172.66|170.46|171.62|169.42|0
1641897000000|2022-01-11 10:30:00|172.62|170.42|172.3|170.1|172.66|170.46|172.12|169.92|0
1641897300000|2022-01-11 10:35:00|172.34|170.14|172.02|169.82|172.39|170.19|171.57|169.37|0
1641897600000|2022-01-11 10:40:00|172.11|169.91|171.61|169.41|172.16|169.96|171.47|169.27|0
1641897900000|2022-01-11 10:45:00|171.56|169.36|171.43|169.23|171.75|169.55|171.11|168.91|0
1641898200000|2022-01-11 10:50:00|171.38|169.18|171.38|169.18|172.2|170|171.38|169.18|0
1641898500000|2022-01-11 10:55:00|171.29|169.09|172.19|169.99|172.38|170.18|171.29|169.09|0
1641898800000|2022-01-11 11:00:00|172.1|169.9|173.56|171.36|173.56|171.36|172.1|169.9|0
1641899100000|2022-01-11 11:05:00|173.47|171.27|173.56|171.36|174.48|172.28|173.24|171.04|0
1641899400000|2022-01-11 11:10:00|173.47|171.27|174.1|171.9|174.2|172|173.19|170.99|0
1641899700000|2022-01-11 11:15:00|174.01|171.81|173.83|171.63|174.1|171.9|173.37|171.17|0
1641900000000|2022-01-11 11:20:00|173.74|171.54|173.64|171.44|174.1|171.9|173.64|171.44|0
1641900300000|2022-01-11 11:25:00|173.73|171.53|174.19|171.99|174.28|172.08|173.64|171.44|0
1641900600000|2022-01-11 11:30:00|174.1|171.9|173.36|171.16|174.28|172.08|173.09|170.89|0
1641900900000|2022-01-11 11:35:00|173.32|171.12|172.9|170.7|173.59|171.39|172.81|170.61|0
1641901200000|2022-01-11 11:40:00|173.08|170.88|172.72|170.52|173.08|170.88|172.72|170.52|0
1641901500000|2022-01-11 11:45:00|172.9|170.7|172.99|170.79|172.99|170.79|172.62|170.42|0
1641901800000|2022-01-11 11:50:00|173.03|170.83|172.16|169.96|173.08|170.88|172.07|169.87|0
1641902100000|2022-01-11 11:55:00|172.25|170.05|174.26|172.06|174.26|172.06|172.16|169.96|0
1641902400000|2022-01-11 12:00:00|174.45|172.25|173.62|171.42|174.45|172.25|173.35|171.15|0
1641902700000|2022-01-11 12:05:00|173.53|171.33|173.53|171.33|173.8|171.6|172.98|170.78|0
1641903000000|2022-01-11 12:10:00|173.62|171.42|173.61|171.41|174.17|171.97|173.16|170.96|0
1641903300000|2022-01-11 12:15:00|173.71|171.51|174.07|171.87|174.16|171.96|173.43|171.23|0
1641903600000|2022-01-11 12:20:00|173.98|171.78|173.61|171.41|173.98|171.78|173.34|171.14|0
1641903900000|2022-01-11 12:25:00|173.52|171.32|173.42|171.22|173.98|171.78|173.42|171.22|0
1641904200000|2022-01-11 12:30:00|173.33|171.13|173.79|171.59|174.25|172.05|173.33|171.13|0
1641904500000|2022-01-11 12:35:00|173.6|171.4|173.69|171.49|173.97|171.77|173.42|171.22|0
1641904800000|2022-01-11 12:40:00|173.78|171.58|173.92|171.72|173.97|171.77|173.51|171.31|0
1641905100000|2022-01-11 12:45:00|173.97|171.77|174.79|172.59|175.16|172.96|173.87|171.67|0
1641905400000|2022-01-11 12:50:00|174.7|172.5|174.88|172.68|174.97|172.77|174.05|171.85|0
1641905700000|2022-01-11 12:55:00|174.97|172.77|176.36|174.16|176.54|174.34|174.6|172.4|0
1641906000000|2022-01-11 13:00:00|176.22|174.02|175.43|173.23|177.05|174.85|174.97|172.77|0
1641906300000|2022-01-11 13:05:00|175.52|173.32|175.24|173.04|175.61|173.41|174.69|172.49|0
1641906600000|2022-01-11 13:10:00|175.33|173.13|175.61|173.41|175.89|173.69|175.15|172.95|0
1641906900000|2022-01-11 13:15:00|175.52|173.32|175.24|173.04|175.52|173.32|175.14|172.94|0
1641907200000|2022-01-11 13:20:00|175.33|173.13|175.6|173.4|175.88|173.68|175.33|173.13|0
1641907500000|2022-01-11 13:25:00|175.51|173.31|176.06|173.86|176.16|173.96|175.14|172.94|0
1641907800000|2022-01-11 13:30:00|176.02|173.82|175.32|173.12|176.06|173.86|174.77|172.57|0
1641908100000|2022-01-11 13:35:00|175.41|173.21|177.45|175.25|177.73|175.53|175.41|173.21|0
1641908400000|2022-01-11 13:40:00|177.36|175.16|178.48|176.28|179.13|176.93|177.26|175.06|0
1641908700000|2022-01-11 13:45:00|178.57|176.37|177.45|175.25|178.57|176.37|176.89|174.69|0
1641909000000|2022-01-11 13:50:00|177.54|175.34|179.18|176.98|179.6|177.4|177.54|175.34|0
1641909300000|2022-01-11 13:55:00|179.13|176.93|179.5|177.3|179.59|177.39|178.75|176.55|0
1641909600000|2022-01-11 14:00:00|179.45|177.25|180.72|178.52|180.82|178.62|179.31|177.11|0
1641909900000|2022-01-11 14:05:00|180.68|178.48|179.87|177.67|181.01|178.81|179.87|177.67|0
1641910200000|2022-01-11 14:10:00|180.06|177.86|179.96|177.76|180.77|178.57|179.77|177.57|0
1641910500000|2022-01-11 14:15:00|180.06|177.86|180.71|178.51|181.19|178.99|179.96|177.76|0
1641910800000|2022-01-11 14:20:00|180.76|178.56|179.77|177.57|180.81|178.61|179.77|177.57|0
1641911100000|2022-01-11 14:25:00|179.67|177.47|180.33|178.13|180.62|178.42|179.3|177.1|0
1641911400000|2022-01-11 14:30:00|180.24|178.04|186.02|183.82|186.7|184.5|179.35|177.15|0
1641911700000|2022-01-11 14:35:00|185.93|183.73|186.6|184.4|186.7|184.5|183.72|181.52|0
1641912000000|2022-01-11 14:40:00|186.21|184.01|189.3|187.1|191.96|189.76|186.21|184.01|0
1641912300000|2022-01-11 14:45:00|189.4|187.2|190.48|188.28|191.86|189.66|188.62|186.42|0
1641912600000|2022-01-11 14:50:00|190.97|188.77|190.28|188.08|191.86|189.66|186.19|183.99|0
1641912900000|2022-01-11 14:55:00|190.57|188.37|189.88|187.68|192.94|190.74|188.42|186.22|0
1641913200000|2022-01-11 15:00:00|189.69|187.49|184.74|182.54|190.57|188.37|184.64|182.44|0
1641913500000|2022-01-11 15:05:00|184.83|182.63|185.28|183.08|186.45|184.25|183.3|181.1|0
1641913800000|2022-01-11 15:10:00|185.38|183.18|185.37|183.17|185.38|183.18|183.07|180.87|0
1641914100000|2022-01-11 15:15:00|184.89|182.69|184.12|181.92|187.02|184.82|183.45|181.25|0
1641914400000|2022-01-11 15:20:00|184.22|182.02|185.56|183.36|185.56|183.36|183.07|180.87|0
1641914700000|2022-01-11 15:25:00|185.08|182.88|184.79|182.59|186.62|184.42|183.73|181.53|0
1641915000000|2022-01-11 15:30:00|184.69|182.49|187.69|185.49|187.78|185.58|181.45|179.25|0
1641915300000|2022-01-11 15:35:00|187.39|185.19|187.2|185|188.27|186.07|186.23|184.03|0
1641915600000|2022-01-11 15:40:00|187.29|185.09|191.37|189.17|192.06|189.86|187.29|185.09|0
1641915900000|2022-01-11 15:45:00|191.86|189.66|187.82|185.62|191.91|189.71|187.53|185.33|0
1641916200000|2022-01-11 15:50:00|187.92|185.72|188.97|186.77|189.66|187.46|187.13|184.93|0
1641916500000|2022-01-11 15:55:00|188.78|186.58|187.61|185.41|189.66|187.46|187.02|184.82|0
1641916800000|2022-01-11 16:00:00|187.51|185.31|183.65|181.45|187.8|185.6|182.41|180.21|0
1641917100000|2022-01-11 16:05:00|183.75|181.55|184|181.8|186.04|183.84|181.43|179.23|0
1641917400000|2022-01-11 16:10:00|183.62|181.42|179.91|177.71|183.62|181.42|179.16|176.96|0
1641917700000|2022-01-11 16:15:00|179.63|177.43|176.08|173.88|180.1|177.9|175.53|173.33|0
1641918000000|2022-01-11 16:20:00|175.8|173.6|176.45|174.25|177.94|175.74|174.79|172.59|0
1641918300000|2022-01-11 16:25:00|176.36|174.16|174.68|172.48|178.79|176.59|174.49|172.29|0
1641918600000|2022-01-11 16:30:00|174.58|172.38|175.32|173.12|175.88|173.68|174.58|172.38|0
1641918900000|2022-01-11 16:35:00|175.04|172.84|172.37|170.17|175.04|172.84|172.1|169.9|0
1641919200000|2022-01-11 16:40:00|172.28|170.08|170.73|168.53|172.46|170.26|169.19|166.99|0
1641919500000|2022-01-11 16:45:00|170.6|168.4|173.1|170.9|173.47|171.27|170.42|168.22|0
1641919800000|2022-01-11 16:50:00|172.83|170.63|171.64|169.44|172.83|170.63|170.82|168.62|0
1641920100000|2022-01-11 16:55:00|171.36|169.16|171|168.8|172.09|169.89|170.81|168.61|0
1641920400000|2022-01-11 17:00:00|170.9|168.7|168.74|166.54|172.19|169.99|167.77|165.57|0
1641920700000|2022-01-11 17:05:00|168.56|166.36|168.46|166.26|169.46|167.26|168.38|166.18|0
1641921000000|2022-01-11 17:10:00|168.37|166.17|168.19|165.99|169.42|167.22|168.19|165.99|0
1641921300000|2022-01-11 17:15:00|168.28|166.08|168.64|166.44|169.55|167.35|167.83|165.63|0
1641921600000|2022-01-11 17:20:00|168.55|166.35|169|166.8|169.36|167.16|168.37|166.17|0
1641921900000|2022-01-11 17:25:00|168.91|166.71|171.82|169.62|172.38|170.18|168.91|166.71|0
1641922200000|2022-01-11 17:30:00|171.73|169.53|171.09|168.89|172.28|170.08|170.18|167.98|0
1641922500000|2022-01-11 17:35:00|171|168.8|170.45|168.25|171.27|169.07|169.54|167.34|0
1641922800000|2022-01-11 17:40:00|170.36|168.16|169.44|167.24|170.72|168.52|169.35|167.15|0
1641923100000|2022-01-11 17:45:00|169.53|167.33|169.89|167.69|170.08|167.88|169.26|167.06|0
1641923400000|2022-01-11 17:50:00|169.71|167.51|168.26|166.06|169.99|167.79|168.26|166.06|0
1641923700000|2022-01-11 17:55:00|168.35|166.15|168.44|166.24|169.16|166.96|168.08|165.88|0
1641924000000|2022-01-11 18:00:00|168.53|166.33|169.34|167.14|170.53|168.33|168.53|166.33|0
1641924300000|2022-01-11 18:05:00|169.25|167.05|170.52|168.32|171.16|168.96|169.25|167.05|0
1641924600000|2022-01-11 18:10:00|170.43|168.23|168.97|166.77|170.43|168.23|168.7|166.5|0
1641924900000|2022-01-11 18:15:00|169.06|166.86|167.62|165.42|169.15|166.95|167.62|165.42|0
1641925200000|2022-01-11 18:20:00|167.71|165.51|165.12|162.92|167.71|165.51|164.25|162.05|0
1641925500000|2022-01-11 18:25:00|165.21|163.01|166.19|163.99|166.28|164.08|165.17|162.97|0
1641925800000|2022-01-11 18:30:00|166.1|163.9|165.83|163.63|166.46|164.26|165.48|163.28|0
1641926100000|2022-01-11 18:35:00|165.74|163.54|165.65|163.45|166.1|163.9|165.47|163.27|0
1641926400000|2022-01-11 18:40:00|165.56|163.36|165.56|163.36|165.92|163.72|165.29|163.09|0
1641926700000|2022-01-11 18:45:00|165.47|163.27|165.74|163.54|166|163.8|164.4|162.2|0
1641927000000|2022-01-11 18:50:00|165.56|163.36|165.33|163.13|165.73|163.53|165.02|162.82|0
1641927300000|2022-01-11 18:55:00|165.2|163|164.66|162.46|165.37|163.17|164.57|162.37|0
1641927600000|2022-01-11 19:00:00|164.75|162.55|165.55|163.35|165.82|163.62|164.57|162.37|0
1641927900000|2022-01-11 19:05:00|165.46|163.26|166.71|164.51|167.34|165.14|165.19|162.99|0
1641928200000|2022-01-11 19:10:00|166.53|164.33|166.13|163.93|166.98|164.78|165.9|163.7|0
1641928500000|2022-01-11 19:15:00|166.17|163.97|165.63|163.43|166.44|164.24|165.54|163.34|0
1641928800000|2022-01-11 19:20:00|165.72|163.52|165.63|163.43|166.44|164.24|165.45|163.25|0
1641929100000|2022-01-11 19:25:00|165.54|163.34|165|162.8|165.99|163.79|164.91|162.71|0
1641929400000|2022-01-11 19:30:00|165.36|163.16|165.53|163.33|166.16|163.96|165.09|162.89|0
1641929700000|2022-01-11 19:35:00|165.62|163.42|164.28|162.08|166.07|163.87|164.01|161.81|0
1641930000000|2022-01-11 19:40:00|164.46|162.26|163.92|161.72|164.55|162.35|163.83|161.63|0
1641930300000|2022-01-11 19:45:00|163.83|161.63|163.08|160.88|163.92|161.72|162.94|160.74|0
1641930600000|2022-01-11 19:50:00|163.12|160.92|162.68|160.48|163.65|161.45|162.5|160.3|0
1641930900000|2022-01-11 19:55:00|162.76|160.56|163.12|160.92|163.2|161|161.44|159.24|0
1641931200000|2022-01-11 20:00:00|163.03|160.83|162.23|160.03|163.12|160.92|161.88|159.68|0
1641931500000|2022-01-11 20:05:00|162.14|159.94|161.26|159.06|162.23|160.03|160.56|158.36|0
1641931800000|2022-01-11 20:10:00|161.35|159.15|161.43|159.23|162.23|160.03|161.26|159.06|0
1641932100000|2022-01-11 20:15:00|161.34|159.14|161.69|159.49|161.87|159.67|160.64|158.44|0
1641932400000|2022-01-11 20:20:00|161.6|159.4|162.2|160|163.95|161.75|160.81|158.61|0
1641932700000|2022-01-11 20:25:00|162.11|159.91|161.75|159.55|162.63|160.43|161.32|159.12|0
1641933000000|2022-01-11 20:30:00|161.84|159.64|162.1|159.9|162.37|160.17|160.88|158.68|0
1641933300000|2022-01-11 20:35:00|162.19|159.99|163.16|160.96|163.16|160.96|161.75|159.55|0
1641933600000|2022-01-11 20:40:00|163.25|161.05|162.45|160.25|163.6|161.4|162.36|160.16|0
1641933900000|2022-01-11 20:45:00|162.54|160.34|162.8|160.6|162.98|160.78|162.1|159.9|0
1641934200000|2022-01-11 20:50:00|162.89|160.69|163.33|161.13|164.75|162.55|162.89|160.69|0
1641934500000|2022-01-11 20:55:00|163.24|161.04|160.34|158.14|163.24|161.04|160.25|158.05|0
1641934800000|2022-01-11 21:00:00|160.43|158.23|160.34|158.14|160.51|158.31|159.73|157.53|0
1641935100000|2022-01-11 21:05:00|160.25|158.05|160.42|158.22|160.6|158.4|160.07|157.87|0
1641935400000|2022-01-11 21:10:00|160.51|158.31|160.68|158.48|160.94|158.74|160.42|158.22|0
1641935700000|2022-01-11 21:15:00|160.98|158.18|161.24|158.44|161.33|158.53|160.98|158.18|0
1641936000000|2022-01-11 21:20:00|161.2|158.4|161.24|158.44|161.24|158.44|160.89|158.09|0
1641936300000|2022-01-11 21:25:00|161.32|158.52|161.15|158.35|161.32|158.52|161.15|158.35|0
1641936600000|2022-01-11 21:30:00|161.06|158.26|161.06|158.26|161.15|158.35|161.06|158.26|0
1641936900000|2022-01-11 21:35:00|161.01|158.21|160.97|158.17|161.06|158.26|160.97|158.17|0
1641937200000|2022-01-11 21:40:00|161.05|158.25|160.7|157.9|161.05|158.25|160.7|157.9|0
1641937500000|2022-01-11 21:45:00|160.79|157.99|161.05|158.25|161.05|158.25|160.61|157.81|0
1641937800000|2022-01-11 21:50:00|160.96|158.16|161.05|158.25|161.05|158.25|160.87|158.07|0
1641938100000|2022-01-11 21:55:00|161.04|158.24|161.09|158.29|161.09|158.29|160.96|158.16|0
1641938400000|2022-01-11 22:00:00|161.02|158.22|161.1|158.3|161.1|158.3|160.92|158.12|0
1641938700000|2022-01-11 22:05:00|161.14|158.34|161.08|158.28|161.25|158.45|161.03|158.23|0
1641939000000|2022-01-11 22:10:00|161.17|158.37|161.13|158.33|161.17|158.37|161.13|158.33|0
1641939300000|2022-01-11 22:15:00|161.14|158.34|160.94|158.14|161.16|158.36|160.81|158.01|0
1641939600000|2022-01-11 22:20:00|160.95|158.15|160.95|158.15|160.97|158.17|160.95|158.15|0
1641939900000|2022-01-11 22:25:00|160.96|158.16|160.83|158.03|160.96|158.16|160.82|158.02|0
1641940200000|2022-01-11 22:30:00|160.73|157.93|160.89|158.09|160.9|158.1|160.73|157.93|0
1641940500000|2022-01-11 22:35:00|160.88|158.08|160.9|158.1|160.9|158.1|160.88|158.08|0
1641940800000|2022-01-11 22:40:00|160.91|158.11|160.91|158.11|160.92|158.12|160.91|158.11|0
1641941400000|2022-01-11 22:50:00|160.9|158.1|160.91|158.11|160.91|158.11|160.89|158.09|0
1641941700000|2022-01-11 22:55:00|160.97|158.17|160.9|158.1|160.97|158.17|160.84|158.04|0
1641942000000|2022-01-11 23:00:00|160.8|158|160.49|157.69|161.23|158.43|160.49|157.69|0
1641942300000|2022-01-11 23:05:00|160.57|157.77|160.53|157.73|160.66|157.86|159.96|157.16|0
1641942600000|2022-01-11 23:10:00|160.48|157.68|160.83|158.03|160.92|158.12|160.4|157.6|0
1641942900000|2022-01-11 23:15:00|160.79|157.99|161.18|158.38|161.35|158.55|160.74|157.94|0
1641943200000|2022-01-11 23:20:00|161.13|158.33|161.26|158.46|161.44|158.64|161|158.2|0
1641943500000|2022-01-11 23:25:00|161.35|158.55|161.26|158.46|161.35|158.55|161.17|158.37|0
1641943800000|2022-01-11 23:30:00|161.22|158.42|160.91|158.11|161.22|158.42|160.91|158.11|0
1641944100000|2022-01-11 23:35:00|160.99|158.19|161.34|158.54|161.52|158.72|160.91|158.11|0
1641944400000|2022-01-11 23:40:00|161.25|158.45|160.99|158.19|161.43|158.63|160.81|158.01|0
1641944700000|2022-01-11 23:45:00|161.08|158.28|161.34|158.54|161.51|158.71|160.81|158.01|0
1641945000000|2022-01-11 23:50:00|161.38|158.58|161.33|158.53|161.51|158.71|161.25|158.45|0
1641945300000|2022-01-11 23:55:00|161.38|158.58|161.16|158.36|161.47|158.67|160.98|158.18|0
1641945600000|2022-01-12 00:00:00|161.24|158.44|161.29|158.49|161.42|158.62|160.89|158.09|0
1641945900000|2022-01-12 00:05:00|161.24|158.44|160.98|158.18|161.33|158.53|160.8|158|0
1641946200000|2022-01-12 00:10:00|161.06|158.26|161.15|158.35|161.41|158.61|161.06|158.26|0
1641946500000|2022-01-12 00:15:00|161.06|158.26|160.8|158|161.06|158.26|160.53|157.73|0
1641946800000|2022-01-12 00:20:00|160.71|157.91|160.32|157.52|160.88|158.08|160.18|157.38|0
1641947100000|2022-01-12 00:25:00|160.36|157.56|159.92|157.12|160.36|157.56|159.66|156.86|0
1641947400000|2022-01-12 00:30:00|159.75|156.95|159.66|156.86|159.92|157.12|159.31|156.51|0
1641947700000|2022-01-12 00:35:00|159.57|156.77|159.65|156.85|159.83|157.03|159.31|156.51|0
1641948000000|2022-01-12 00:40:00|159.57|156.77|159.65|156.85|159.65|156.85|159.22|156.42|0
1641948300000|2022-01-12 00:45:00|159.74|156.94|159.65|156.85|159.87|157.07|159.56|156.76|0
1641948600000|2022-01-12 00:50:00|159.74|156.94|159.95|157.15|159.99|157.19|159.65|156.85|0
1641948900000|2022-01-12 00:55:00|159.99|157.19|160.25|157.45|160.25|157.45|159.91|157.11|0
1641949200000|2022-01-12 01:00:00|160.34|157.54|160.42|157.62|160.69|157.89|160.17|157.37|0
1641949500000|2022-01-12 01:05:00|160.34|157.54|160.33|157.53|160.68|157.88|160.16|157.36|0
1641949800000|2022-01-12 01:10:00|160.25|157.45|160.59|157.79|160.77|157.97|160.07|157.27|0
1641950100000|2022-01-12 01:15:00|160.68|157.88|161.46|158.66|161.47|158.67|160.68|157.88|0
1641950400000|2022-01-12 01:20:00|161.51|158.71|161.2|158.4|161.51|158.71|161.11|158.31|0
1641950700000|2022-01-12 01:25:00|161.29|158.49|161.16|158.36|161.29|158.49|161.02|158.22|0
1641951000000|2022-01-12 01:30:00|161.11|158.31|161.37|158.57|161.37|158.57|160.89|158.09|0
1641951300000|2022-01-12 01:35:00|161.33|158.53|161.02|158.22|161.37|158.57|160.93|158.13|0
1641951600000|2022-01-12 01:40:00|160.98|158.18|161.5|158.7|161.54|158.74|160.49|157.69|0
1641951900000|2022-01-12 01:45:00|161.54|158.74|162.15|159.35|162.68|159.88|161.19|158.39|0
1641952200000|2022-01-12 01:50:00|162.06|159.26|161.93|159.13|162.33|159.53|161.8|159|0
1641952500000|2022-01-12 01:55:00|161.97|159.17|161.44|158.64|162.15|159.35|161.27|158.47|0
1641952800000|2022-01-12 02:00:00|161.36|158.56|160.13|157.33|161.44|158.64|160.13|157.33|0
1641953100000|2022-01-12 02:05:00|160.04|157.24|160.74|157.94|160.79|157.99|160.04|157.24|0
1641953400000|2022-01-12 02:10:00|160.65|157.85|160.48|157.68|160.87|158.07|160.3|157.5|0
1641953700000|2022-01-12 02:15:00|160.56|157.76|160.21|157.41|160.65|157.85|160.21|157.41|0
1641954000000|2022-01-12 02:20:00|160.17|157.37|159.86|157.06|160.21|157.41|159.86|157.06|0
1641954300000|2022-01-12 02:25:00|159.95|157.15|159.86|157.06|160.12|157.32|159.77|156.97|0
1641954600000|2022-01-12 02:30:00|159.77|156.97|160.12|157.32|160.47|157.67|159.77|156.97|0
1641954900000|2022-01-12 02:35:00|160.2|157.4|160.2|157.4|160.29|157.49|160.03|157.23|0
1641955200000|2022-01-12 02:40:00|160.25|157.45|160.37|157.57|160.37|157.57|160.11|157.31|0
1641955500000|2022-01-12 02:45:00|160.29|157.49|160.37|157.57|160.55|157.75|160.28|157.48|0
1641955800000|2022-01-12 02:50:00|160.42|157.62|160.33|157.53|160.72|157.92|160.28|157.48|0
1641956100000|2022-01-12 02:55:00|160.28|157.48|160.1|157.3|160.33|157.53|159.93|157.13|0
1641956400000|2022-01-12 03:00:00|160.02|157.22|160.01|157.21|160.19|157.39|159.84|157.04|0
1641956700000|2022-01-12 03:05:00|159.97|157.17|159.92|157.12|160.1|157.3|159.84|157.04|0
1641957000000|2022-01-12 03:10:00|160.01|157.21|160.18|157.38|160.18|157.38|159.84|157.04|0
1641957300000|2022-01-12 03:15:00|160.23|157.43|160.01|157.21|160.23|157.43|159.92|157.12|0
1641957600000|2022-01-12 03:20:00|159.92|157.12|160.05|157.25|160.18|157.38|159.83|157.03|0
1641957900000|2022-01-12 03:25:00|160.09|157.29|160|157.2|160.09|157.29|159.74|156.94|0
1641958200000|2022-01-12 03:30:00|159.87|157.07|159.65|156.85|159.87|157.07|159.39|156.59|0
1641958500000|2022-01-12 03:35:00|159.61|156.81|159.56|156.76|159.74|156.94|159.3|156.5|0
1641958800000|2022-01-12 03:40:00|159.47|156.67|159.73|156.93|159.73|156.93|159.47|156.67|0
1641959100000|2022-01-12 03:45:00|159.69|156.89|159.82|157.02|159.91|157.11|159.64|156.84|0
1641959400000|2022-01-12 03:50:00|159.73|156.93|159.47|156.67|159.73|156.93|159.47|156.67|0
1641959700000|2022-01-12 03:55:00|159.38|156.58|159.38|156.58|159.55|156.75|159.38|156.58|0
1641960000000|2022-01-12 04:00:00|159.29|156.49|159.16|156.36|159.46|156.66|159.11|156.31|0
1641960300000|2022-01-12 04:05:00|159.11|156.31|159.11|156.31|159.29|156.49|159.11|156.31|0
1641960600000|2022-01-12 04:10:00|159.2|156.4|159.2|156.4|159.29|156.49|159.11|156.31|0
1641960900000|2022-01-12 04:15:00|159.28|156.48|159.37|156.57|159.46|156.66|159.28|156.48|0
1641961200000|2022-01-12 04:20:00|159.41|156.61|159.54|156.74|159.54|156.74|159.37|156.57|0
1641961500000|2022-01-12 04:25:00|159.62|156.82|159.62|156.82|159.8|157|159.62|156.82|0
1641961800000|2022-01-12 04:30:00|159.71|156.91|159.71|156.91|159.71|156.91|159.53|156.73|0
1641962100000|2022-01-12 04:35:00|159.62|156.82|159.7|156.9|159.79|156.99|159.62|156.82|0
1641962400000|2022-01-12 04:40:00|159.62|156.82|159.35|156.55|159.62|156.82|159.27|156.47|0
1641962700000|2022-01-12 04:45:00|159.27|156.47|159.44|156.64|159.44|156.64|159.27|156.47|0
1641963000000|2022-01-12 04:50:00|159.52|156.72|159.52|156.72|159.52|156.72|159.26|156.46|0
1641963300000|2022-01-12 04:55:00|159.48|156.68|159.43|156.63|159.61|156.81|159.35|156.55|0
1641963600000|2022-01-12 05:00:00|159.35|156.55|159.26|156.46|159.48|156.68|159.17|156.37|0
1641963900000|2022-01-12 05:05:00|159.17|156.37|159.17|156.37|159.34|156.54|159.08|156.28|0
1641964200000|2022-01-12 05:10:00|159.08|156.28|158.99|156.19|159.08|156.28|158.65|155.85|0
1641964500000|2022-01-12 05:15:00|159.08|156.28|159.34|156.54|159.34|156.54|158.99|156.19|0
1641964800000|2022-01-12 05:20:00|159.25|156.45|159.07|156.27|159.25|156.45|158.99|156.19|0
1641965100000|2022-01-12 05:25:00|158.99|156.19|158.98|156.18|159.33|156.53|158.98|156.18|0
1641965400000|2022-01-12 05:30:00|158.9|156.1|159.15|156.35|159.16|156.36|158.9|156.1|0
1641965700000|2022-01-12 05:35:00|159.07|156.27|158.51|155.71|159.07|156.27|158.29|155.49|0
1641966000000|2022-01-12 05:40:00|158.46|155.66|157.85|155.05|158.46|155.66|157.85|155.05|0
1641966300000|2022-01-12 05:45:00|157.77|154.97|157.68|154.88|158.11|155.31|157.68|154.88|0
1641966600000|2022-01-12 05:50:00|157.77|154.97|157.42|154.62|157.85|155.05|157.16|154.36|0
1641966900000|2022-01-12 05:55:00|156.29|153.49|156.9|154.1|157.5|154.7|156.29|153.49|0
1641967200000|2022-01-12 06:00:00|156.99|154.19|155.87|153.07|157.03|154.23|155.87|153.07|0
1641967500000|2022-01-12 06:05:00|155.96|153.16|156.55|153.75|156.73|153.93|155.96|153.16|0
1641967800000|2022-01-12 06:10:00|156.51|153.71|156.64|153.84|156.81|154.01|156.38|153.58|0
1641968100000|2022-01-12 06:15:00|156.68|153.88|157.49|154.69|157.49|154.69|156.64|153.84|0
1641968400000|2022-01-12 06:20:00|157.45|154.65|157.4|154.6|157.58|154.78|157.23|154.43|0
1641968700000|2022-01-12 06:25:00|157.49|154.69|157.66|154.86|157.92|155.12|157.23|154.43|0
1641969000000|2022-01-12 06:30:00|157.7|154.9|157.48|154.68|157.83|155.03|157.48|154.68|0
1641969300000|2022-01-12 06:35:00|157.57|154.77|157.53|154.73|157.79|154.99|157.48|154.68|0
1641969600000|2022-01-12 06:40:00|157.57|154.77|157.31|154.51|157.65|154.85|157.18|154.38|0
1641969900000|2022-01-12 06:45:00|157.22|154.42|157.65|154.85|157.65|154.85|157.22|154.42|0
1641970200000|2022-01-12 06:50:00|157.73|154.93|157.99|155.19|158.08|155.28|157.65|154.85|0
1641970500000|2022-01-12 06:55:00|157.95|155.15|158.2|155.4|158.25|155.45|157.95|155.15|0
1641970800000|2022-01-12 07:00:00|158.59|155.79|158.5|155.7|159.02|156.22|158.42|155.62|0
1641971100000|2022-01-12 07:05:00|158.55|155.75|158.63|155.83|158.68|155.88|158.16|155.36|0
1641971400000|2022-01-12 07:10:00|158.67|155.87|158.46|155.66|158.85|156.05|158.28|155.48|0
1641971700000|2022-01-12 07:15:00|158.5|155.7|157.98|155.18|158.5|155.7|157.98|155.18|0
1641972000000|2022-01-12 07:20:00|157.89|155.09|158.06|155.26|158.15|155.35|157.63|154.83|0
1641972300000|2022-01-12 07:25:00|157.97|155.17|158.58|155.78|159.01|156.21|157.97|155.17|0
1641972600000|2022-01-12 07:30:00|158.62|155.82|157.8|155|158.62|155.82|157.63|154.83|0
1641972900000|2022-01-12 07:35:00|157.84|155.04|157.4|154.6|158.71|155.91|157.23|154.43|0
1641973200000|2022-01-12 07:40:00|157.49|154.69|157.53|154.73|158|155.2|157.4|154.6|0
1641973500000|2022-01-12 07:45:00|157.48|154.68|157.57|154.77|157.83|155.03|157.31|154.51|0
1641973800000|2022-01-12 07:50:00|157.53|154.73|158.6|155.8|158.6|155.8|157.4|154.6|0
1641974100000|2022-01-12 07:55:00|158.56|155.76|158.68|155.88|159.12|156.32|158.56|155.76|0
1641974400000|2022-01-12 08:00:00|158.6|155.8|159.03|156.23|159.37|156.57|158.16|155.36|0
1641974700000|2022-01-12 08:05:00|158.99|156.79|158.9|156.7|159.42|157.22|158.64|156.44|0
1641975000000|2022-01-12 08:10:00|158.98|156.78|159.07|156.87|159.15|156.95|158.29|156.09|0
1641975300000|2022-01-12 08:15:00|158.98|156.78|159.59|157.39|160.02|157.82|158.89|156.69|0
1641975600000|2022-01-12 08:20:00|159.67|157.47|159.32|157.12|159.93|157.73|158.63|156.43|0
1641975900000|2022-01-12 08:25:00|159.41|157.21|161.63|159.43|161.68|159.48|159.37|157.17|0
1641976200000|2022-01-12 08:30:00|161.59|159.39|161.67|159.47|162.03|159.83|160.97|158.77|0
1641976500000|2022-01-12 08:35:00|161.76|159.56|162.29|160.09|163.17|160.97|161.5|159.3|0
1641976800000|2022-01-12 08:40:00|162.64|160.44|163.61|161.41|163.79|161.59|162.37|160.17|0
1641977100000|2022-01-12 08:45:00|163.52|161.32|163.52|161.32|163.7|161.5|162.95|160.75|0
1641977400000|2022-01-12 08:50:00|163.61|161.41|162.63|160.43|163.96|161.76|162.1|159.9|0
1641977700000|2022-01-12 08:55:00|162.54|160.34|163.46|161.26|163.87|161.67|161.01|158.81|0
1641978000000|2022-01-12 09:00:00|163.55|161.35|161.35|159.15|163.68|161.48|161.35|159.15|0
1641978300000|2022-01-12 09:05:00|161.43|159.23|161.52|159.32|161.7|159.5|161.08|158.88|0
1641978600000|2022-01-12 09:10:00|161.43|159.23|162.04|159.84|162.22|160.02|161.17|158.97|0
1641978900000|2022-01-12 09:15:00|161.95|159.75|161.34|159.14|162.13|159.93|161.25|159.05|0
1641979200000|2022-01-12 09:20:00|161.25|159.05|160.2|158|161.51|159.31|160.2|158|0
1641979500000|2022-01-12 09:25:00|160.11|157.91|159.15|156.95|160.11|157.91|159.15|156.95|0
1641979800000|2022-01-12 09:30:00|159.07|156.87|160.02|157.82|160.37|158.17|159.07|156.87|0
1641980100000|2022-01-12 09:35:00|160.11|157.91|160.28|158.08|160.54|158.34|159.76|157.56|0
1641980400000|2022-01-12 09:40:00|160.37|158.17|159.84|157.64|160.37|158.17|159.75|157.55|0
1641980700000|2022-01-12 09:45:00|159.93|157.73|159.4|157.2|160.1|157.9|159.32|157.12|0
1641981000000|2022-01-12 09:50:00|159.32|157.12|158.53|156.33|159.49|157.29|158.53|156.33|0
1641981300000|2022-01-12 09:55:00|158.62|156.42|158.71|156.51|159.23|157.03|158.53|156.33|0
1641981600000|2022-01-12 10:00:00|158.53|156.33|158.88|156.68|158.88|156.68|158.19|155.99|0
1641981900000|2022-01-12 10:05:00|158.79|156.59|159.57|157.37|159.74|157.54|158.7|156.5|0
1641982200000|2022-01-12 10:10:00|159.48|157.28|159.39|157.19|159.96|157.76|159.13|156.93|0
1641982500000|2022-01-12 10:15:00|159.3|157.1|159.56|157.36|159.56|157.36|158.78|156.58|0
1641982800000|2022-01-12 10:20:00|159.52|157.32|158.61|156.41|159.74|157.54|158.61|156.41|0
1641983100000|2022-01-12 10:25:00|158.52|156.32|159.04|156.84|159.12|156.92|158.34|156.14|0
1641983400000|2022-01-12 10:30:00|159.21|157.01|160.08|157.88|160.16|157.96|158.86|156.66|0
1641983700000|2022-01-12 10:35:00|160.16|157.96|159.38|157.18|160.16|157.96|159.34|157.14|0
1641984000000|2022-01-12 10:40:00|159.46|157.26|159.11|156.91|159.55|157.35|159.11|156.91|0
1641984300000|2022-01-12 10:45:00|159.03|156.83|158.16|155.96|159.03|156.83|158.16|155.96|0
1641984600000|2022-01-12 10:50:00|158.25|156.05|158.33|156.13|158.68|156.48|157.99|155.79|0
1641984900000|2022-01-12 10:55:00|158.42|156.22|158.16|155.96|158.5|156.3|157.9|155.7|0
1641985200000|2022-01-12 11:00:00|158.07|155.87|157.81|155.61|158.07|155.87|157.29|155.09|0
1641985500000|2022-01-12 11:05:00|157.85|155.65|158.32|156.12|158.41|156.21|157.38|155.18|0
1641985800000|2022-01-12 11:10:00|158.24|156.04|158.41|156.21|158.75|156.55|158.24|156.04|0
1641986100000|2022-01-12 11:15:00|158.32|156.12|158.75|156.55|158.75|156.55|158.06|155.86|0
1641986400000|2022-01-12 11:20:00|158.66|156.46|157.97|155.77|158.75|156.55|157.97|155.77|0
1641986700000|2022-01-12 11:25:00|158.06|155.86|158.57|156.37|158.75|156.55|157.88|155.68|0
1641987000000|2022-01-12 11:30:00|158.49|156.29|158.48|156.28|158.74|156.54|158.14|155.94|0
1641987300000|2022-01-12 11:35:00|158.4|156.2|158.39|156.19|158.57|156.37|158.14|155.94|0
1641987600000|2022-01-12 11:40:00|158.48|156.28|158.56|156.36|158.74|156.54|158.39|156.19|0
1641987900000|2022-01-12 11:45:00|158.65|156.45|157.87|155.67|158.65|156.45|157.57|155.37|0
1641988200000|2022-01-12 11:50:00|157.96|155.76|158.09|155.89|160.36|158.16|157.96|155.76|0
1641988500000|2022-01-12 11:55:00|158.18|155.98|159.21|157.01|159.21|157.01|158.09|155.89|0
1641988800000|2022-01-12 12:00:00|159.12|156.92|158.69|156.49|159.65|157.45|158.52|156.32|0
1641989100000|2022-01-12 12:05:00|158.6|156.4|159.99|157.79|159.99|157.79|158.52|156.32|0
1641989400000|2022-01-12 12:10:00|159.9|157.7|159.99|157.79|160.16|157.96|159.47|157.27|0
1641989700000|2022-01-12 12:15:00|159.94|157.74|160.07|157.87|160.07|157.87|159.38|157.18|0
1641990000000|2022-01-12 12:20:00|159.98|157.78|158.94|156.74|160.16|157.96|158.94|156.74|0
1641990300000|2022-01-12 12:25:00|159.02|156.82|159.11|156.91|159.37|157.17|158.68|156.48|0
1641990600000|2022-01-12 12:30:00|159.07|156.87|158.15|155.95|159.07|156.87|157.98|155.78|0
1641990900000|2022-01-12 12:35:00|158.07|155.87|158.15|155.95|158.33|156.13|157.64|155.44|0
1641991200000|2022-01-12 12:40:00|158.24|156.04|158.58|156.38|158.58|156.38|157.89|155.69|0
1641991500000|2022-01-12 12:45:00|158.5|156.3|158.84|156.64|159.19|156.99|158.49|156.29|0
1641991800000|2022-01-12 12:50:00|158.93|156.73|158.84|156.64|159.58|157.38|158.79|156.59|0
1641992100000|2022-01-12 12:55:00|158.75|156.55|158.83|156.63|159.01|156.81|158.49|156.29|0
1641992400000|2022-01-12 13:00:00|158.75|156.55|157.97|155.77|158.83|156.63|157.97|155.77|0
1641992700000|2022-01-12 13:05:00|158.01|155.81|158.83|156.63|159.09|156.89|157.67|155.47|0
1641993000000|2022-01-12 13:10:00|158.74|156.54|158.22|156.02|159|156.8|157.88|155.68|0
1641993300000|2022-01-12 13:15:00|158.05|155.85|157.01|154.81|158.05|155.85|156.84|154.64|0
1641993600000|2022-01-12 13:20:00|156.93|154.73|156.24|154.04|157.53|155.33|156.24|154.04|0
1641993900000|2022-01-12 13:25:00|156.32|154.12|156.79|154.59|157.26|155.06|155.73|153.53|0
1641994200000|2022-01-12 13:30:00|157.48|155.28|154.74|152.54|158.43|156.23|154.02|151.82|0
1641994500000|2022-01-12 13:35:00|154.44|152.24|152.92|150.72|154.61|152.41|151.75|149.55|0
1641994800000|2022-01-12 13:40:00|152.75|150.55|152.5|150.3|153.26|151.06|152.25|150.05|0
1641995100000|2022-01-12 13:45:00|152.67|150.47|154.01|151.81|154.86|152.66|152.67|150.47|0
1641995400000|2022-01-12 13:50:00|153.93|151.73|152.91|150.71|154.78|152.58|152.83|150.63|0
1641995700000|2022-01-12 13:55:00|152.83|150.63|152.24|150.04|153.67|151.47|152.07|149.87|0
1641996000000|2022-01-12 14:00:00|152.16|149.96|152.57|150.37|152.91|150.71|152.07|149.87|0
1641996300000|2022-01-12 14:05:00|152.49|150.29|152.65|150.45|153.5|151.3|152.4|150.2|0
1641996600000|2022-01-12 14:10:00|152.57|150.37|153.88|151.68|154|151.8|152.4|150.2|0
1641996900000|2022-01-12 14:15:00|153.75|151.55|154.59|152.39|154.76|152.56|153.58|151.38|0
1641997200000|2022-01-12 14:20:00|154.51|152.31|153.57|151.37|154.68|152.48|153.15|150.95|0
1641997500000|2022-01-12 14:25:00|153.49|151.29|153.82|151.62|154.25|152.05|153.23|151.03|0
1641997800000|2022-01-12 14:30:00|153.91|151.71|151.65|149.45|154.5|152.3|147.85|145.65|0
1641998100000|2022-01-12 14:35:00|151.4|149.2|151.98|149.78|154.52|152.32|151.4|149.2|0
1641998400000|2022-01-12 14:40:00|151.31|149.11|154.18|151.98|155.42|153.22|151.31|149.11|0
1641998700000|2022-01-12 14:45:00|154.01|151.81|152.82|150.62|154.26|152.06|152.15|149.95|0
1641999000000|2022-01-12 14:50:00|152.23|150.03|150.72|148.52|153.16|150.96|150.05|147.85|0
1641999300000|2022-01-12 14:55:00|150.8|148.6|149.8|147.6|151.89|149.69|149.64|147.44|0
1641999600000|2022-01-12 15:00:00|149.64|147.44|150.21|148.01|150.88|148.68|148.72|146.52|0
1641999900000|2022-01-12 15:05:00|150.3|148.1|148.55|146.35|151.47|149.27|148.47|146.27|0
1642000200000|2022-01-12 15:10:00|148.47|146.27|148.3|146.1|149.13|146.93|147.81|145.61|0
1642000500000|2022-01-12 15:15:00|148.22|146.02|148.63|146.43|149.71|147.51|148.22|146.02|0
1642000800000|2022-01-12 15:20:00|148.71|146.51|149.54|147.34|149.96|147.76|148.22|146.02|0
1642001100000|2022-01-12 15:25:00|149.46|147.26|150.7|148.5|150.75|148.55|149.46|147.26|0
1642001400000|2022-01-12 15:30:00|150.29|148.09|152.12|149.92|153.56|151.36|150.12|147.92|0
1642001700000|2022-01-12 15:35:00|152.04|149.84|155.26|153.06|155.26|153.06|151.28|149.08|0
1642002000000|2022-01-12 15:40:00|155.34|153.14|157.02|154.82|159.1|156.9|153.29|151.09|0
1642002300000|2022-01-12 15:45:00|157.11|154.91|157.71|155.51|157.8|155.6|155.4|153.2|0
1642002600000|2022-01-12 15:50:00|157.62|155.42|157.79|155.59|158.92|156.72|157.19|154.99|0
1642002900000|2022-01-12 15:55:00|158.05|155.85|156.93|154.73|158.74|156.54|155.99|153.79|0
1642003200000|2022-01-12 16:00:00|156.76|154.56|157.7|155.5|157.87|155.67|155.22|153.02|0
1642003500000|2022-01-12 16:05:00|157.79|155.59|159.95|157.75|161.88|159.68|157.01|154.81|0
1642003800000|2022-01-12 16:10:00|159.69|157.49|160.91|158.71|161.09|158.89|159.08|156.88|0
1642004100000|2022-01-12 16:15:00|161.44|159.24|160.47|158.27|163.02|160.82|159.77|157.57|0
1642004400000|2022-01-12 16:20:00|160.73|158.53|159.86|157.66|161.69|159.49|159.77|157.57|0
1642004700000|2022-01-12 16:25:00|160.12|157.92|158.16|155.96|160.29|158.09|157.52|155.32|0
1642005000000|2022-01-12 16:30:00|157.95|155.75|156.48|154.28|157.95|155.75|155.88|153.68|0
1642005300000|2022-01-12 16:35:00|156.57|154.37|156.22|154.02|156.74|154.54|155.29|153.09|0
1642005600000|2022-01-12 16:40:00|156.05|153.85|156.39|154.19|156.39|154.19|154.26|152.06|0
1642005900000|2022-01-12 16:45:00|156.31|154.11|156.56|154.36|156.65|154.45|155.19|152.99|0
1642006200000|2022-01-12 16:50:00|156.65|154.45|155.19|152.99|156.73|154.53|155.02|152.82|0
1642006500000|2022-01-12 16:55:00|155.11|152.91|155.96|153.76|156.99|154.79|155.11|152.91|0
1642006800000|2022-01-12 17:00:00|155.87|153.67|155.7|153.5|156.47|154.27|155.1|152.9|0
1642007100000|2022-01-12 17:05:00|155.87|153.67|157.54|155.34|158.45|156.25|155.78|153.58|0
1642007400000|2022-01-12 17:10:00|157.5|155.3|157.66|155.46|158.36|156.16|156.89|154.69|0
1642007700000|2022-01-12 17:15:00|157.75|155.55|156.2|154|158.1|155.9|155.86|153.66|0
1642008000000|2022-01-12 17:20:00|156.29|154.09|156.03|153.83|156.8|154.6|155.86|153.66|0
1642008300000|2022-01-12 17:25:00|156.11|153.91|156.2|154|156.28|154.08|155.09|152.89|0
1642008600000|2022-01-12 17:30:00|156.03|153.83|155.85|153.65|156.37|154.17|155.43|153.23|0
1642008900000|2022-01-12 17:35:00|155.77|153.57|155.64|153.44|155.77|153.57|154.15|151.95|0
1642009200000|2022-01-12 17:40:00|155.59|153.39|155.42|153.22|155.85|153.65|154.91|152.71|0
1642009500000|2022-01-12 17:45:00|155.34|153.14|155.16|152.96|156.19|153.99|154.91|152.71|0
1642009800000|2022-01-12 17:50:00|154.99|152.79|153.55|151.35|155.16|152.96|153.55|151.35|0
1642010100000|2022-01-12 17:55:00|153.63|151.43|153.46|151.26|153.72|151.52|152.96|150.76|0
1642010400000|2022-01-12 18:00:00|153.38|151.18|153.88|151.68|154.73|152.53|153.29|151.09|0
1642010700000|2022-01-12 18:05:00|153.97|151.77|154.13|151.93|154.47|152.27|153.8|151.6|0
1642011000000|2022-01-12 18:10:00|154.05|151.85|155.49|153.29|156|153.8|153.54|151.34|0
1642011300000|2022-01-12 18:15:00|155.58|153.38|155.74|153.54|156.69|154.49|155.58|153.38|0
1642011600000|2022-01-12 18:20:00|155.83|153.63|156.25|154.05|156.6|154.4|155.83|153.63|0
1642011900000|2022-01-12 18:25:00|156.38|154.18|156.42|154.22|156.85|154.65|155.06|152.86|0
1642012200000|2022-01-12 18:30:00|156.68|154.48|155.74|153.54|157.28|155.08|155.48|153.28|0
1642012500000|2022-01-12 18:35:00|155.82|153.62|156.76|154.56|157.36|155.16|155.82|153.62|0
1642012800000|2022-01-12 18:40:00|156.68|154.48|156.33|154.13|156.85|154.65|155.9|153.7|0
1642013100000|2022-01-12 18:45:00|156.24|154.04|156.67|154.47|156.76|154.56|155.64|153.44|0
1642013400000|2022-01-12 18:50:00|156.76|154.56|157.87|155.67|158.74|156.54|156.58|154.38|0
1642013700000|2022-01-12 18:55:00|157.96|155.76|158.09|155.89|158.3|156.1|157.35|155.15|0
1642014000000|2022-01-12 19:00:00|158.3|156.1|159.25|157.05|160.12|157.92|157.96|155.76|0
1642014300000|2022-01-12 19:05:00|159.6|157.4|159.08|156.88|159.77|157.57|158.21|156.01|0
1642014600000|2022-01-12 19:10:00|159.16|156.96|157.78|155.58|159.34|157.14|157.6|155.4|0
1642014900000|2022-01-12 19:15:00|157.69|155.49|157.51|155.31|158.03|155.83|157.17|154.97|0
1642015200000|2022-01-12 19:20:00|157.69|155.49|156.05|153.85|157.69|155.49|156.05|153.85|0
1642015500000|2022-01-12 19:25:00|156.14|153.94|155.45|153.25|156.31|154.11|155.28|153.08|0
1642015800000|2022-01-12 19:30:00|155.37|153.17|157.08|154.88|157.51|155.31|155.28|153.08|0
1642016100000|2022-01-12 19:35:00|157.03|154.83|156.3|154.1|157.33|155.13|156.13|153.93|0
1642016400000|2022-01-12 19:40:00|156.39|154.19|158.11|155.91|158.11|155.91|156.39|154.19|0
1642016700000|2022-01-12 19:45:00|158.02|155.82|156.81|154.61|158.28|156.08|156.72|154.52|0
1642017000000|2022-01-12 19:50:00|156.9|154.7|156.12|153.92|156.9|154.7|156.04|153.84|0
1642017300000|2022-01-12 19:55:00|156.21|154.01|156.21|154.01|156.29|154.09|155.44|153.24|0
1642017600000|2022-01-12 20:00:00|156.03|153.83|157.75|155.55|158.79|156.59|155.61|153.41|0
1642017900000|2022-01-12 20:05:00|157.66|155.46|158.61|156.41|158.79|156.59|157.58|155.38|0
1642018200000|2022-01-12 20:10:00|158.52|156.32|157.06|154.86|158.61|156.41|157.06|154.86|0
1642018500000|2022-01-12 20:15:00|156.97|154.77|157.57|155.37|157.57|155.37|156.45|154.25|0
1642018800000|2022-01-12 20:20:00|157.4|155.2|157.57|155.37|157.74|155.54|156.62|154.42|0
1642019100000|2022-01-12 20:25:00|157.65|155.45|157.39|155.19|158.78|156.58|157.31|155.11|0
1642019400000|2022-01-12 20:30:00|157.65|155.45|157.99|155.79|158.17|155.97|156.62|154.42|0
1642019700000|2022-01-12 20:35:00|158.08|155.88|158.42|156.22|158.68|156.48|157.3|155.1|0
1642020000000|2022-01-12 20:40:00|158.34|156.14|156.44|154.24|158.59|156.39|156.27|154.07|0
1642020300000|2022-01-12 20:45:00|156.35|154.15|154.96|152.76|156.61|154.41|154.45|152.25|0
1642020600000|2022-01-12 20:50:00|154.88|152.68|153.18|150.98|154.96|152.76|152.42|150.22|0
1642020900000|2022-01-12 20:55:00|153.3|151.1|154.62|152.42|155.64|153.44|152.75|150.55|0
1642021200000|2022-01-12 21:00:00|154.11|151.91|153.83|151.63|154.71|152.51|153.09|150.89|0
1642021500000|2022-01-12 21:05:00|153.75|151.55|153.15|150.95|153.75|151.55|153.15|150.95|0
1642021800000|2022-01-12 21:10:00|153.23|151.03|153.4|151.2|153.4|151.2|152.98|150.78|0
1642022100000|2022-01-12 21:15:00|153.49|151.29|153.11|150.31|153.79|151.29|153.11|150.31|0
1642022400000|2022-01-12 21:20:00|153.19|150.39|153.36|150.56|153.78|150.98|153.19|150.39|0
1642022700000|2022-01-12 21:25:00|153.27|150.47|153.27|150.47|153.36|150.56|153.19|150.39|0
1642023000000|2022-01-12 21:30:00|153.36|150.56|153.69|150.89|153.86|151.06|153.35|150.55|0
1642023300000|2022-01-12 21:35:00|153.78|150.98|154.11|151.31|154.2|151.4|153.78|150.98|0
1642023600000|2022-01-12 21:40:00|154.07|151.27|154.2|151.4|154.2|151.4|154.03|151.23|0
1642023900000|2022-01-12 21:45:00|154.11|151.31|154.11|151.31|154.19|151.39|154.11|151.31|0
1642024200000|2022-01-12 21:50:00|154.02|151.22|154.19|151.39|154.19|151.39|153.94|151.14|0
1642024500000|2022-01-12 21:55:00|154.27|151.47|154.66|151.86|155|152.2|154.27|151.47|0
1642024800000|2022-01-12 22:00:00|154.69|151.89|154.77|151.97|154.77|151.97|154.47|151.67|0
1642025100000|2022-01-12 22:05:00|154.74|151.94|154.75|151.95|154.77|151.97|154.72|151.92|0
1642025400000|2022-01-12 22:10:00|154.68|151.88|154.71|151.91|154.75|151.95|154.64|151.84|0
1642025700000|2022-01-12 22:15:00|154.68|151.88|154.64|151.84|154.72|151.92|154.6|151.8|0
1642026000000|2022-01-12 22:20:00|154.67|151.87|154.63|151.83|154.67|151.87|154.63|151.83|0
1642026300000|2022-01-12 22:25:00|154.64|151.84|154.7|151.9|154.74|151.94|154.63|151.83|0
1642026600000|2022-01-12 22:30:00|154.71|151.91|154.72|151.92|154.74|151.94|154.67|151.87|0
1642026900000|2022-01-12 22:35:00|154.74|151.94|154.79|151.99|154.8|152|154.74|151.94|0
1642027200000|2022-01-12 22:40:00|154.78|151.98|154.75|151.95|154.79|151.99|154.73|151.93|0
1642027500000|2022-01-12 22:45:00|154.77|151.97|154.75|151.95|154.77|151.97|154.74|151.94|0
1642027800000|2022-01-12 22:50:00|154.74|151.94|154.75|151.95|154.75|151.95|154.72|151.92|0
1642028100000|2022-01-12 22:55:00|154.73|151.93|154.76|151.96|154.76|151.96|154.71|151.91|0
1642028400000|2022-01-12 23:00:00|154.54|151.74|154.45|151.65|155.01|152.21|154.28|151.48|0
1642028700000|2022-01-12 23:05:00|154.49|151.69|154.75|151.95|154.92|152.12|154.49|151.69|0
1642029000000|2022-01-12 23:10:00|154.66|151.86|154.83|152.03|155|152.2|154.66|151.86|0
1642029300000|2022-01-12 23:15:00|154.91|152.11|154.74|151.94|155|152.2|154.74|151.94|0
1642029600000|2022-01-12 23:20:00|154.7|151.9|154.31|151.51|154.7|151.9|154.27|151.47|0
1642029900000|2022-01-12 23:25:00|154.27|151.47|154.87|152.07|154.99|152.19|154.23|151.43|0
1642030200000|2022-01-12 23:30:00|154.74|151.94|154.73|151.93|154.9|152.1|154.39|151.59|0
1642030500000|2022-01-12 23:35:00|154.65|151.85|154.48|151.68|154.82|152.02|154.14|151.34|0
1642030800000|2022-01-12 23:40:00|154.44|151.64|154.98|152.18|155.16|152.36|154.31|151.51|0
1642031100000|2022-01-12 23:45:00|154.9|152.1|155.15|152.35|155.15|152.35|154.47|151.67|0
1642031400000|2022-01-12 23:50:00|155.24|152.44|155.49|152.69|155.66|152.86|155.07|152.27|0
1642031700000|2022-01-12 23:55:00|155.41|152.61|154.98|152.18|155.45|152.65|154.89|152.09|0
1642032000000|2022-01-13 00:00:00|154.89|152.09|155.32|152.52|155.57|152.77|154.89|152.09|0
1642032300000|2022-01-13 00:05:00|155.4|152.6|155.83|153.03|155.83|153.03|154.97|152.17|0
1642032600000|2022-01-13 00:10:00|155.79|152.99|156.3|153.5|156.38|153.58|155.74|152.94|0
1642032900000|2022-01-13 00:15:00|156.34|153.54|156.08|153.28|156.51|153.71|155.99|153.19|0
1642033200000|2022-01-13 00:20:00|156.12|153.32|155.82|153.02|156.25|153.45|155.56|152.76|0
1642033500000|2022-01-13 00:25:00|155.86|153.06|155.9|153.1|156.03|153.23|155.56|152.76|0
1642033800000|2022-01-13 00:30:00|155.95|153.15|155.04|152.24|155.95|153.15|154.96|152.16|0
1642034100000|2022-01-13 00:35:00|154.96|152.16|155.21|152.41|155.3|152.5|154.96|152.16|0
1642034400000|2022-01-13 00:40:00|155.13|152.33|155.47|152.67|155.47|152.67|154.95|152.15|0
1642034700000|2022-01-13 00:45:00|155.38|152.58|155.38|152.58|155.38|152.58|155.04|152.24|0
1642035000000|2022-01-13 00:50:00|155.46|152.66|155.46|152.66|155.72|152.92|155.46|152.66|0
1642035300000|2022-01-13 00:55:00|155.51|152.71|155.89|153.09|155.89|153.09|155.46|152.66|0
1642035600000|2022-01-13 01:00:00|155.8|153|155.28|152.48|155.89|153.09|155.28|152.48|0
1642035900000|2022-01-13 01:05:00|155.37|152.57|154.86|152.06|155.37|152.57|154.6|151.8|0
1642036200000|2022-01-13 01:10:00|154.9|152.1|155.02|152.22|155.11|152.31|154.77|151.97|0
1642036500000|2022-01-13 01:15:00|155.11|152.31|155.96|153.16|155.96|153.16|154.94|152.14|0
1642036800000|2022-01-13 01:20:00|156.05|153.25|155.96|153.16|156.13|153.33|155.62|152.82|0
1642037100000|2022-01-13 01:25:00|156|153.2|155.87|153.07|156.17|153.37|155.7|152.9|0
1642037400000|2022-01-13 01:30:00|155.83|153.03|156.43|153.63|156.47|153.67|155.7|152.9|0
1642037700000|2022-01-13 01:35:00|156.38|153.58|156.21|153.41|156.73|153.93|155.83|153.03|0
1642038000000|2022-01-13 01:40:00|156.72|153.92|156.72|153.92|156.98|154.18|156.55|153.75|0
1642038300000|2022-01-13 01:45:00|156.81|154.01|157.32|154.52|157.5|154.7|156.72|153.92|0
1642038600000|2022-01-13 01:50:00|157.41|154.61|157.93|155.13|158.1|155.3|157.32|154.52|0
1642038900000|2022-01-13 01:55:00|158.27|155.47|159.57|156.77|160.06|157.26|158.1|155.3|0
1642039200000|2022-01-13 02:00:00|159.49|156.69|158.7|155.9|159.49|156.69|158.61|155.81|0
1642039500000|2022-01-13 02:05:00|158.75|155.95|158.7|155.9|158.87|156.07|158.61|155.81|0
1642039800000|2022-01-13 02:10:00|158.78|155.98|158.09|155.29|158.78|155.98|158.09|155.29|0
1642040100000|2022-01-13 02:15:00|158|155.2|158.17|155.37|158.35|155.55|157.65|154.85|0
1642040400000|2022-01-13 02:20:00|158.13|155.33|158|155.2|158.52|155.72|158|155.2|0
1642040700000|2022-01-13 02:25:00|158.08|155.28|157.87|155.07|158.08|155.28|157.73|154.93|0
1642041000000|2022-01-13 02:30:00|157.82|155.02|157.9|155.1|157.9|155.1|157.47|154.67|0
1642041300000|2022-01-13 02:35:00|157.82|155.02|157.56|154.76|157.9|155.1|157.47|154.67|0
1642041600000|2022-01-13 02:40:00|157.47|154.67|157.55|154.75|157.64|154.84|157.47|154.67|0
1642041900000|2022-01-13 02:45:00|157.6|154.8|157.38|154.58|157.64|154.84|157.08|154.28|0
1642042200000|2022-01-13 02:50:00|157.46|154.66|158.15|155.35|158.15|155.35|157.38|154.58|0
1642042500000|2022-01-13 02:55:00|158.07|155.27|157.89|155.09|158.07|155.27|157.63|154.83|0
1642042800000|2022-01-13 03:00:00|157.98|155.18|158.32|155.52|158.67|155.87|157.89|155.09|0
1642043100000|2022-01-13 03:05:00|158.41|155.61|158.89|156.09|159.19|156.39|158.32|155.52|0
1642043400000|2022-01-13 03:10:00|158.84|156.04|158.84|156.04|159.19|156.39|158.58|155.78|0
1642043700000|2022-01-13 03:15:00|158.93|156.13|158.66|155.86|159.01|156.21|158.57|155.77|0
1642044000000|2022-01-13 03:20:00|158.57|155.77|158.83|156.03|158.83|156.03|158.4|155.6|0
1642044300000|2022-01-13 03:25:00|158.79|155.99|159.7|156.9|159.79|156.99|158.66|155.86|0
1642044600000|2022-01-13 03:30:00|159.61|156.81|158.83|156.03|159.61|156.81|158.74|155.94|0
1642044900000|2022-01-13 03:35:00|158.79|155.99|158.91|156.11|159.18|156.38|158.74|155.94|0
1642045200000|2022-01-13 03:40:00|158.83|156.03|158.91|156.11|159.13|156.33|158.65|155.85|0
1642045500000|2022-01-13 03:45:00|158.95|156.15|158.91|156.11|159.08|156.28|158.73|155.93|0
1642045800000|2022-01-13 03:50:00|158.82|156.02|158.64|155.84|159.17|156.37|158.6|155.8|0
1642046100000|2022-01-13 03:55:00|158.56|155.76|158.38|155.58|158.73|155.93|158.38|155.58|0
1642046400000|2022-01-13 04:00:00|158.34|155.54|158.12|155.32|158.38|155.58|157.94|155.14|0
1642046700000|2022-01-13 04:05:00|157.94|155.14|157.86|155.06|157.94|155.14|157.68|154.88|0
1642047000000|2022-01-13 04:10:00|157.94|155.14|158.03|155.23|158.11|155.31|157.9|155.1|0
1642047300000|2022-01-13 04:15:00|157.94|155.14|157.85|155.05|157.94|155.14|157.51|154.71|0
1642047600000|2022-01-13 04:20:00|157.76|154.96|157.72|154.92|157.85|155.05|157.72|154.92|0
1642047900000|2022-01-13 04:25:00|157.76|154.96|157.59|154.79|157.85|155.05|157.59|154.79|0
1642048200000|2022-01-13 04:30:00|157.67|154.87|158.28|155.48|158.28|155.48|157.67|154.87|0
1642048500000|2022-01-13 04:35:00|158.23|155.43|158.01|155.21|158.28|155.48|157.93|155.13|0
1642048800000|2022-01-13 04:40:00|157.97|155.17|157.92|155.12|158.01|155.21|157.84|155.04|0
1642049100000|2022-01-13 04:45:00|158.01|155.21|157.83|155.03|158.1|155.3|157.75|154.95|0
1642049400000|2022-01-13 04:50:00|157.75|154.95|157.66|154.86|157.75|154.95|157.49|154.69|0
1642049700000|2022-01-13 04:55:00|157.57|154.77|157.74|154.94|157.74|154.94|157.4|154.6|0
1642050000000|2022-01-13 05:00:00|157.66|154.86|157.31|154.51|157.74|154.94|157.22|154.42|0
1642050300000|2022-01-13 05:05:00|157.27|154.47|158|155.2|158.17|155.37|157.27|154.47|0
1642050600000|2022-01-13 05:10:00|158.08|155.28|158.69|155.89|158.69|155.89|158|155.2|0
1642050900000|2022-01-13 05:15:00|158.78|155.98|158.91|156.11|159.04|156.24|158.43|155.63|0
1642051200000|2022-01-13 05:20:00|158.95|156.15|158.77|155.97|159.03|156.23|158.77|155.97|0
1642051500000|2022-01-13 05:25:00|158.73|155.93|158.99|156.19|159.12|156.32|158.68|155.88|0
1642051800000|2022-01-13 05:30:00|158.94|156.14|159.03|156.23|159.29|156.49|158.85|156.05|0
1642052100000|2022-01-13 05:35:00|158.99|156.19|158.85|156.05|158.99|156.19|158.5|155.7|0
1642052400000|2022-01-13 05:40:00|158.76|155.96|159.11|156.31|159.37|156.57|158.76|155.96|0
1642052700000|2022-01-13 05:45:00|159.2|156.4|159.02|156.22|159.46|156.66|158.85|156.05|0
1642053000000|2022-01-13 05:50:00|158.98|156.18|158.49|155.69|159.11|156.31|158.32|155.52|0
1642053300000|2022-01-13 05:55:00|158.58|155.78|159.01|156.21|159.28|156.48|158.58|155.78|0
1642053600000|2022-01-13 06:00:00|158.75|155.95|158.75|155.95|159.32|156.52|158.36|155.56|0
1642053900000|2022-01-13 06:05:00|158.71|155.91|157.97|155.17|158.71|155.91|157.71|154.91|0
1642054200000|2022-01-13 06:10:00|158.05|155.25|157.62|154.82|158.05|155.25|157.27|154.47|0
1642054500000|2022-01-13 06:15:00|157.66|154.86|157.01|154.21|157.75|154.95|156.92|154.12|0
1642054800000|2022-01-13 06:20:00|156.97|154.17|158.14|155.34|158.18|155.38|156.58|153.78|0
1642055100000|2022-01-13 06:25:00|158.23|155.43|158.4|155.6|158.66|155.86|158.14|155.34|0
1642055400000|2022-01-13 06:30:00|158.48|155.68|157.87|155.07|158.65|155.85|157.79|154.99|0
1642055700000|2022-01-13 06:35:00|157.79|154.99|158|155.2|158.13|155.33|157.79|154.99|0
1642056000000|2022-01-13 06:40:00|157.96|155.16|158.56|155.76|158.65|155.85|157.96|155.16|0
1642056300000|2022-01-13 06:45:00|158.52|155.72|158.73|155.93|158.82|156.02|158.47|155.67|0
1642056600000|2022-01-13 06:50:00|158.64|155.84|159.42|156.62|159.47|156.67|158.64|155.84|0
1642056900000|2022-01-13 06:55:00|159.34|156.54|159.16|156.36|159.42|156.62|158.99|156.19|0
1642057200000|2022-01-13 07:00:00|159.33|156.53|160.2|157.4|160.38|157.58|158.99|156.19|0
1642057500000|2022-01-13 07:05:00|160.11|157.31|159.76|156.96|160.64|157.84|159.76|156.96|0
1642057800000|2022-01-13 07:10:00|159.94|157.14|159.85|157.05|160.2|157.4|159.59|156.79|0
1642058100000|2022-01-13 07:15:00|159.93|157.13|160.11|157.31|160.28|157.48|159.5|156.7|0
1642058400000|2022-01-13 07:20:00|160.02|157.22|160.19|157.39|160.28|157.48|159.84|157.04|0
1642058700000|2022-01-13 07:25:00|160.1|157.3|160.19|157.39|160.63|157.83|157.71|154.91|0
1642059000000|2022-01-13 07:30:00|160.28|157.48|160.02|157.22|160.28|157.48|159.84|157.04|0
1642059300000|2022-01-13 07:35:00|159.93|157.13|159.84|157.04|160.63|157.83|159.84|157.04|0
1642059600000|2022-01-13 07:40:00|159.8|157|160.27|157.47|160.27|157.47|159.67|156.87|0
1642059900000|2022-01-13 07:45:00|160.36|157.56|160.01|157.21|160.36|157.56|159.84|157.04|0
1642060200000|2022-01-13 07:50:00|160.1|157.3|160.18|157.38|160.18|157.38|159.92|157.12|0
1642060500000|2022-01-13 07:55:00|160.27|157.47|159.61|156.81|160.35|157.55|159.48|156.68|0
1642060800000|2022-01-13 08:00:00|159.57|156.77|159.22|156.42|160.09|157.29|158.92|156.12|0
1642061100000|2022-01-13 08:05:00|158.92|156.72|157.75|155.55|159.14|156.94|157.71|155.51|0
1642061400000|2022-01-13 08:10:00|157.66|155.46|156.93|154.73|157.71|155.51|156.67|154.47|0
1642061700000|2022-01-13 08:15:00|156.76|154.56|157.06|154.86|157.44|155.24|156.33|154.13|0
1642062000000|2022-01-13 08:20:00|157.1|154.9|155.9|153.7|157.27|155.07|155.9|153.7|0
1642062300000|2022-01-13 08:25:00|155.81|153.61|155.3|153.1|156.32|154.12|155.21|153.01|0
1642062600000|2022-01-13 08:30:00|155.21|153.01|155.46|153.26|155.55|153.35|154.53|152.33|0
1642062900000|2022-01-13 08:35:00|155.51|153.31|156.06|153.86|156.32|154.12|155.51|153.31|0
1642063200000|2022-01-13 08:40:00|156.1|153.9|155.63|153.43|156.23|154.03|155.51|153.31|0
1642063500000|2022-01-13 08:45:00|155.71|153.51|155.93|153.73|155.97|153.77|155.2|153|0
1642063800000|2022-01-13 08:50:00|155.84|153.64|156.74|154.54|156.74|154.54|155.8|153.6|0
1642064100000|2022-01-13 08:55:00|156.82|154.62|156.73|154.53|156.91|154.71|156.39|154.19|0
1642064400000|2022-01-13 09:00:00|156.65|154.45|157.51|155.31|157.76|155.56|156.44|154.24|0
1642064700000|2022-01-13 09:05:00|157.25|155.05|156.95|154.75|157.51|155.31|156.81|154.61|0
1642065000000|2022-01-13 09:10:00|157.2|155|157.54|155.34|157.67|155.47|157.03|154.83|0
1642065300000|2022-01-13 09:15:00|157.84|155.64|157.41|155.21|158.02|155.82|157.41|155.21|0
1642065600000|2022-01-13 09:20:00|157.5|155.3|156.98|154.78|157.5|155.3|156.81|154.61|0
1642065900000|2022-01-13 09:25:00|157.02|154.82|156.55|154.35|157.15|154.95|156.46|154.26|0
1642066200000|2022-01-13 09:30:00|156.51|154.31|156.42|154.22|156.63|154.43|156.29|154.09|0
1642066500000|2022-01-13 09:35:00|156.5|154.3|156.28|154.08|156.59|154.39|156.2|154|0
1642066800000|2022-01-13 09:40:00|156.37|154.17|156.24|154.04|156.54|154.34|156.03|153.83|0
1642067100000|2022-01-13 09:45:00|156.2|154|156.79|154.59|156.88|154.68|156.2|154|0
1642067400000|2022-01-13 09:50:00|156.97|154.77|156.41|154.21|156.97|154.77|156.11|153.91|0
1642067700000|2022-01-13 09:55:00|156.45|154.25|156.02|153.82|156.7|154.5|156.02|153.82|0
1642068000000|2022-01-13 10:00:00|155.93|153.73|156.1|153.9|156.19|153.99|155.76|153.56|0
1642068300000|2022-01-13 10:05:00|156.19|153.99|155.76|153.56|156.19|153.99|155.67|153.47|0
1642068600000|2022-01-13 10:10:00|155.84|153.64|155.84|153.64|155.84|153.64|155.5|153.3|0
1642068900000|2022-01-13 10:15:00|155.92|153.72|155.41|153.21|155.92|153.72|155.41|153.21|0
1642069200000|2022-01-13 10:20:00|155.49|153.29|155.49|153.29|155.75|153.55|155.15|152.95|0
1642069500000|2022-01-13 10:25:00|155.54|153.34|154.98|152.78|155.58|153.38|154.64|152.44|0
1642069800000|2022-01-13 10:30:00|155.06|152.86|154.81|152.61|155.15|152.95|154.38|152.18|0
1642070100000|2022-01-13 10:35:00|154.89|152.69|154.8|152.6|154.97|152.77|154.63|152.43|0
1642070400000|2022-01-13 10:40:00|154.72|152.52|154.38|152.18|154.8|152.6|154.21|152.01|0
1642070700000|2022-01-13 10:45:00|154.29|152.09|154.71|152.51|154.71|152.51|154.12|151.92|0
1642071000000|2022-01-13 10:50:00|154.63|152.43|155.05|152.85|155.31|153.11|154.63|152.43|0
1642071300000|2022-01-13 10:55:00|155.14|152.94|154.96|152.76|155.22|153.02|154.79|152.59|0
1642071600000|2022-01-13 11:00:00|154.79|152.59|154.28|152.08|154.96|152.76|154.28|152.08|0
1642071900000|2022-01-13 11:05:00|154.37|152.17|154.36|152.16|154.7|152.5|154.32|152.12|0
1642072200000|2022-01-13 11:10:00|154.28|152.08|154.36|152.16|154.53|152.33|153.98|151.78|0
1642072500000|2022-01-13 11:15:00|154.45|152.25|154.78|152.58|154.78|152.58|153.85|151.65|0
1642072800000|2022-01-13 11:20:00|154.95|152.75|155.21|153.01|155.21|153.01|154.7|152.5|0
1642073100000|2022-01-13 11:25:00|155.29|153.09|155.8|153.6|155.89|153.69|155.29|153.09|0
1642073400000|2022-01-13 11:30:00|155.71|153.51|155.37|153.17|155.8|153.6|155.2|153|0
1642073700000|2022-01-13 11:35:00|155.46|153.26|155.37|153.17|155.63|153.43|155.2|153|0
1642074000000|2022-01-13 11:40:00|155.45|153.25|155.45|153.25|155.62|153.42|155.28|153.08|0
1642074300000|2022-01-13 11:45:00|155.37|153.17|155.53|153.33|155.71|153.51|155.28|153.08|0
1642074600000|2022-01-13 11:50:00|155.58|153.38|155.87|153.67|155.96|153.76|155.45|153.25|0
1642074900000|2022-01-13 11:55:00|155.96|153.76|156.47|154.27|156.56|154.36|155.87|153.67|0
1642075200000|2022-01-13 12:00:00|156.56|154.36|155.95|153.75|156.56|154.36|155.44|153.24|0
1642075500000|2022-01-13 12:05:00|156.04|153.84|154.78|152.58|157.25|155.05|154.69|152.49|0
1642075800000|2022-01-13 12:10:00|154.86|152.66|154.31|152.11|154.86|152.66|154.09|151.89|0
1642076100000|2022-01-13 12:15:00|154.35|152.15|154.56|152.36|154.77|152.57|154.34|152.14|0
1642076400000|2022-01-13 12:20:00|154.6|152.4|154.26|152.06|155.2|153|154.17|151.97|0
1642076700000|2022-01-13 12:25:00|154.22|152.02|154|151.8|154.26|152.06|154|151.8|0
1642077000000|2022-01-13 12:30:00|154.08|151.88|154|151.8|154.59|152.39|154|151.8|0
1642077300000|2022-01-13 12:35:00|154.08|151.88|154.08|151.88|154.34|152.14|153.91|151.71|0
1642077600000|2022-01-13 12:40:00|154.16|151.96|153.65|151.45|154.16|151.96|153.57|151.37|0
1642077900000|2022-01-13 12:45:00|153.61|151.41|153.65|151.45|153.74|151.54|153.48|151.28|0
1642078200000|2022-01-13 12:50:00|153.56|151.36|154.16|151.96|154.24|152.04|153.56|151.36|0
1642078500000|2022-01-13 12:55:00|154.24|152.04|153.98|151.78|154.24|152.04|153.77|151.57|0
1642078800000|2022-01-13 13:00:00|154.07|151.87|154.49|152.29|154.75|152.55|153.64|151.44|0
1642079100000|2022-01-13 13:05:00|154.41|152.21|154.66|152.46|154.92|152.72|154.24|152.04|0
1642079400000|2022-01-13 13:10:00|154.57|152.37|154.06|151.86|154.74|152.54|154.06|151.86|0
1642079700000|2022-01-13 13:15:00|154.15|151.95|153.89|151.69|154.32|152.12|153.63|151.43|0
1642080000000|2022-01-13 13:20:00|153.8|151.6|153.63|151.43|154.06|151.86|153.38|151.18|0
1642080300000|2022-01-13 13:25:00|153.55|151.35|153.8|151.6|153.8|151.6|153.37|151.17|0
1642080600000|2022-01-13 13:30:00|153.88|151.68|151.94|149.74|154.1|151.9|151.43|149.23|0
1642080900000|2022-01-13 13:35:00|152.11|149.91|152.36|150.16|152.61|150.41|150.93|148.73|0
1642081200000|2022-01-13 13:40:00|152.27|150.07|152.44|150.24|152.78|150.58|152.27|150.07|0
1642081500000|2022-01-13 13:45:00|152.35|150.15|152.18|149.98|152.44|150.24|151.93|149.73|0
1642081800000|2022-01-13 13:50:00|152.1|149.9|151.34|149.14|152.18|149.98|151.34|149.14|0
1642082100000|2022-01-13 13:55:00|151.42|149.22|151.5|149.3|151.84|149.64|151|148.8|0
1642082400000|2022-01-13 14:00:00|151.42|149.22|151.17|148.97|151.59|149.39|151.17|148.97|0
1642082700000|2022-01-13 14:05:00|151.08|148.88|150.58|148.38|151.17|148.97|150.58|148.38|0
1642083000000|2022-01-13 14:10:00|150.5|148.3|151.08|148.88|151.33|149.13|150.33|148.13|0
1642083300000|2022-01-13 14:15:00|151.16|148.96|151.49|149.29|151.58|149.38|150.91|148.71|0
1642083600000|2022-01-13 14:20:00|151.41|149.21|151.16|148.96|151.49|149.29|150.91|148.71|0
1642083900000|2022-01-13 14:25:00|151.24|149.04|150.9|148.7|151.24|149.04|150.65|148.45|0
1642084200000|2022-01-13 14:30:00|150.82|148.62|151.32|149.12|151.74|149.54|149.32|147.12|0
1642084500000|2022-01-13 14:35:00|151.4|149.2|149.94|147.74|152.65|150.45|149.86|147.66|0
1642084800000|2022-01-13 14:40:00|149.69|147.49|150.77|148.57|152.19|149.99|149.36|147.16|0
1642085100000|2022-01-13 14:45:00|150.6|148.4|150.68|148.48|151.6|149.4|150.43|148.23|0
1642085400000|2022-01-13 14:50:00|150.6|148.4|150.93|148.73|151.77|149.57|150.26|148.06|0
1642085700000|2022-01-13 14:55:00|151.01|148.81|150.68|148.48|151.01|148.81|148.93|146.73|0
1642086000000|2022-01-13 15:00:00|150.43|148.23|152.6|150.4|152.69|150.49|150.09|147.89|0
1642086300000|2022-01-13 15:05:00|152.52|150.32|153.19|150.99|153.45|151.25|152.18|149.98|0
1642086600000|2022-01-13 15:10:00|153.36|151.16|154.55|152.35|154.63|152.43|153.36|151.16|0
1642086900000|2022-01-13 15:15:00|154.72|152.52|156.25|154.05|156.81|154.61|154.29|152.09|0
1642087200000|2022-01-13 15:20:00|156|153.8|155.31|153.11|156.17|153.97|155.05|152.85|0
1642087500000|2022-01-13 15:25:00|155.48|153.28|154.62|152.42|156.51|154.31|154.62|152.42|0
1642087800000|2022-01-13 15:30:00|154.71|152.51|156.5|154.3|157.19|154.99|153.86|151.66|0
1642088100000|2022-01-13 15:35:00|156.33|154.13|156.59|154.39|157.45|155.25|155.73|153.53|0
1642088400000|2022-01-13 15:40:00|156.76|154.56|157.27|155.07|157.36|155.16|155.81|153.61|0
1642088700000|2022-01-13 15:45:00|157.1|154.9|157.01|154.81|157.96|155.76|155.73|153.53|0
1642089000000|2022-01-13 15:50:00|157.1|154.9|161.19|158.99|161.71|159.51|156.48|154.28|0
1642089300000|2022-01-13 15:55:00|160.92|158.72|159.53|157.33|160.92|158.72|159.18|156.98|0
1642089600000|2022-01-13 16:00:00|159.61|157.41|159.78|157.58|161.27|159.07|158.31|156.11|0
1642089900000|2022-01-13 16:05:00|159.87|157.67|159.26|157.06|160.31|158.11|158.31|156.11|0
1642090200000|2022-01-13 16:10:00|159.35|157.15|161|158.8|161.35|159.15|159.35|157.15|0
1642090500000|2022-01-13 16:15:00|160.91|158.71|160.74|158.54|161.18|158.98|159.52|157.32|0
1642090800000|2022-01-13 16:20:00|160.65|158.45|157.61|155.41|160.91|158.71|157.44|155.24|0
1642091100000|2022-01-13 16:25:00|157.52|155.32|156.15|153.95|157.78|155.58|155.89|153.69|0
1642091400000|2022-01-13 16:30:00|156.23|154.03|156.4|154.2|157.09|154.89|155.72|153.52|0
1642091700000|2022-01-13 16:35:00|156.49|154.29|155.2|153|156.49|154.29|155.12|152.92|0
1642092000000|2022-01-13 16:40:00|155.37|153.17|155.54|153.34|155.71|153.51|154.95|152.75|0
1642092300000|2022-01-13 16:45:00|155.46|153.26|156.07|153.87|157.81|155.61|154.35|152.15|0
1642092600000|2022-01-13 16:50:00|156.15|153.95|155.47|153.27|157.01|154.81|155.38|153.18|0
1642092900000|2022-01-13 16:55:00|155.55|153.35|156.41|154.21|156.58|154.38|155.55|153.35|0
1642093200000|2022-01-13 17:00:00|156.49|154.29|159.6|157.4|159.86|157.66|156.49|154.29|0
1642093500000|2022-01-13 17:05:00|159.77|157.57|159.07|156.87|160.03|157.83|158.73|156.53|0
1642093800000|2022-01-13 17:10:00|158.99|156.79|161.16|158.96|161.16|158.96|158.99|156.79|0
1642094100000|2022-01-13 17:15:00|161.25|159.05|166.68|164.48|167.49|165.29|161.24|159.04|0
1642094400000|2022-01-13 17:20:00|166.95|164.75|168.03|165.83|170.2|168|166.95|164.75|0
1642094700000|2022-01-13 17:25:00|168.12|165.92|168.3|166.1|168.84|166.64|167.22|165.02|0
1642095000000|2022-01-13 17:30:00|168.75|166.55|166.76|164.56|170.29|168.09|166.67|164.47|0
1642095300000|2022-01-13 17:35:00|166.85|164.65|166.49|164.29|168.02|165.82|165.51|163.31|0
1642095600000|2022-01-13 17:40:00|166.31|164.11|168.47|166.27|168.47|166.27|166.31|164.11|0
1642095900000|2022-01-13 17:45:00|168.38|166.18|170.55|168.35|171.2|169|167.21|165.01|0
1642096200000|2022-01-13 17:50:00|170.74|168.54|169.89|167.69|171.54|169.34|168.02|165.82|0
1642096500000|2022-01-13 17:55:00|169.71|167.51|168.34|166.14|170.16|167.96|168.34|166.14|0
1642096800000|2022-01-13 18:00:00|168.43|166.23|167.89|165.69|170.66|168.46|167.53|165.33|0
1642097100000|2022-01-13 18:05:00|168.25|166.05|166.45|164.25|168.34|166.14|165.46|163.26|0
1642097400000|2022-01-13 18:10:00|166.54|164.34|166.98|164.78|167.93|165.73|165.91|163.71|0
1642097700000|2022-01-13 18:15:00|166.8|164.6|166.71|164.51|167.34|165.14|165.46|163.26|0
1642098000000|2022-01-13 18:20:00|166.62|164.42|164.74|162.54|167.25|165.05|164.03|161.83|0
1642098300000|2022-01-13 18:25:00|164.65|162.45|165.19|162.99|166.71|164.51|164.12|161.92|0
1642098600000|2022-01-13 18:30:00|165.36|163.16|166.52|164.32|166.7|164.5|165.36|163.16|0
1642098900000|2022-01-13 18:35:00|166.43|164.23|166.07|163.87|167.69|165.49|165.72|163.52|0
1642099200000|2022-01-13 18:40:00|166.25|164.05|167.24|165.04|167.6|165.4|166.25|164.05|0
1642099500000|2022-01-13 18:45:00|167.15|164.95|166.07|163.87|167.33|165.13|165.8|163.6|0
1642099800000|2022-01-13 18:50:00|166.16|163.96|165.98|163.78|166.87|164.67|165.8|163.6|0
1642100100000|2022-01-13 18:55:00|165.89|163.69|164.64|162.44|166.15|163.95|164.55|162.35|0
1642100400000|2022-01-13 19:00:00|164.72|162.52|163.57|161.37|165.26|163.06|162.77|160.57|0
1642100700000|2022-01-13 19:05:00|163.48|161.28|162.03|159.83|164.39|162.19|160.72|158.52|0
1642101000000|2022-01-13 19:10:00|162.12|159.92|164.47|162.27|164.56|162.36|162.12|159.92|0
1642101300000|2022-01-13 19:15:00|164.29|162.09|166.62|164.42|167.52|165.32|164.02|161.82|0
1642101600000|2022-01-13 19:20:00|166.53|164.33|166.53|164.33|167.43|165.23|166.08|163.88|0
1642101900000|2022-01-13 19:25:00|166.66|164.46|168.68|166.48|168.86|166.66|165.81|163.61|0
1642102200000|2022-01-13 19:30:00|168.77|166.57|168.59|166.39|170.5|168.3|168.4|166.2|0
1642102500000|2022-01-13 19:35:00|168.68|166.48|170.95|168.75|170.95|168.75|168.31|166.11|0
1642102800000|2022-01-13 19:40:00|170.86|168.66|169.58|167.38|171.04|168.84|169.13|166.93|0
1642103100000|2022-01-13 19:45:00|169.67|167.47|170.67|168.47|170.76|168.56|168.94|166.74|0
1642103400000|2022-01-13 19:50:00|170.58|168.38|169.48|167.28|171.04|168.84|169.12|166.92|0
1642103700000|2022-01-13 19:55:00|169.57|167.37|169.03|166.83|169.57|167.37|168.21|166.01|0
1642104000000|2022-01-13 20:00:00|169.48|167.28|172.97|170.77|173.61|171.41|169.48|167.28|0
1642104300000|2022-01-13 20:05:00|172.6|170.4|173.58|171.38|173.67|171.47|170.91|168.71|0
1642104600000|2022-01-13 20:10:00|173.67|171.47|174.32|172.12|175.53|173.33|173.3|171.1|0
1642104900000|2022-01-13 20:15:00|174.41|172.21|173.39|171.19|175.34|173.14|172.55|170.35|0
1642105200000|2022-01-13 20:20:00|173.48|171.28|174.68|172.48|175.62|173.42|172.83|170.63|0
1642105500000|2022-01-13 20:25:00|174.87|172.67|173.47|171.27|175.24|173.04|173.2|171|0
1642105800000|2022-01-13 20:30:00|173.01|170.81|172.91|170.71|174.08|171.88|171.99|169.79|0
1642106100000|2022-01-13 20:35:00|173.38|171.18|178.36|176.16|178.45|176.25|173.19|170.99|0
1642106400000|2022-01-13 20:40:00|177.6|175.4|178.16|175.96|178.35|176.15|176.85|174.65|0
1642106700000|2022-01-13 20:45:00|178.45|176.25|181.62|179.42|182|179.8|177.7|175.5|0
1642107000000|2022-01-13 20:50:00|181.53|179.33|183.72|181.52|184.4|182.2|181.33|179.13|0
1642107300000|2022-01-13 20:55:00|184.11|181.91|181.04|178.84|185.36|183.16|180.95|178.75|0
1642107600000|2022-01-13 21:00:00|180.47|178.27|182.74|180.54|183.53|181.33|179.91|177.71|0
1642107900000|2022-01-13 21:05:00|182.46|180.26|182.83|180.63|183.41|181.21|181.69|179.49|0
1642108200000|2022-01-13 21:10:00|182.74|180.54|182.16|179.96|183.5|181.3|181.5|179.3|0
1642108500000|2022-01-13 21:15:00|182.56|179.76|183.23|180.43|183.51|180.71|182.37|179.57|0
1642108800000|2022-01-13 21:20:00|183.03|180.23|183.41|180.61|183.61|180.81|183.03|180.23|0
1642109100000|2022-01-13 21:25:00|183.32|180.52|184.27|181.47|184.61|181.81|182.84|180.04|0
1642109400000|2022-01-13 21:30:00|184.18|181.38|183.12|180.32|184.56|181.76|183.12|180.32|0
1642109700000|2022-01-13 21:35:00|183.17|180.37|182.93|180.13|183.31|180.51|182.6|179.8|0
1642110000000|2022-01-13 21:40:00|182.83|180.03|182.92|180.12|183.12|180.32|182.4|179.6|0
1642110300000|2022-01-13 21:45:00|182.88|180.08|183.35|180.55|183.69|180.89|182.54|179.74|0
1642110600000|2022-01-13 21:50:00|183.3|180.5|182.73|179.93|183.5|180.7|182.73|179.93|0
1642110900000|2022-01-13 21:55:00|182.82|180.02|182.3|179.5|182.82|180.02|182.25|179.45|0
1642111200000|2022-01-13 22:00:00|182.16|179.36|182.19|179.39|182.32|179.52|182.16|179.36|0
1642111500000|2022-01-13 22:05:00|182.2|179.4|182.17|179.37|182.24|179.44|182.05|179.25|0
1642111800000|2022-01-13 22:10:00|182.18|179.38|182.17|179.37|182.18|179.38|182.17|179.37|0
1642112100000|2022-01-13 22:15:00|182.16|179.36|182.36|179.56|182.41|179.61|182.16|179.36|0
1642112400000|2022-01-13 22:20:00|182.37|179.57|182.41|179.61|182.44|179.64|182.33|179.53|0
1642112700000|2022-01-13 22:25:00|182.4|179.6|182.41|179.61|182.41|179.61|182.4|179.6|0
1642113000000|2022-01-13 22:30:00|182.4|179.6|182.41|179.61|182.46|179.66|182.26|179.46|0
1642113300000|2022-01-13 22:35:00|182.4|179.6|182.39|179.59|182.43|179.63|182.39|179.59|0
1642113600000|2022-01-13 22:40:00|182.33|179.53|182.33|179.53|182.39|179.59|182.28|179.48|0
1642113900000|2022-01-13 22:45:00|182.31|179.51|182.3|179.5|182.36|179.56|182.3|179.5|0
1642114200000|2022-01-13 22:50:00|182.26|179.46|182.16|179.36|182.26|179.46|182.14|179.34|0
1642114500000|2022-01-13 22:55:00|182.18|179.38|182.12|179.32|182.18|179.38|181.99|179.19|0
1642114800000|2022-01-13 23:00:00|181.31|178.51|180.88|178.08|181.36|178.56|180.41|177.61|0
1642115100000|2022-01-13 23:05:00|181.07|178.27|181.16|178.36|181.83|179.03|180.88|178.08|0
1642115400000|2022-01-13 23:10:00|181.02|178.22|180.69|177.89|181.26|178.46|180.5|177.7|0
1642115700000|2022-01-13 23:15:00|180.78|177.98|181.68|178.88|181.73|178.93|180.78|177.98|0
1642116000000|2022-01-13 23:20:00|181.82|179.02|181.25|178.45|181.82|179.02|180.87|178.07|0
1642116300000|2022-01-13 23:25:00|181.21|178.41|181.77|178.97|182.01|179.21|181.21|178.41|0
1642116600000|2022-01-13 23:30:00|181.72|178.92|181.34|178.54|181.82|179.02|181.06|178.26|0
1642116900000|2022-01-13 23:35:00|181.44|178.64|181.43|178.63|182.01|179.21|181.3|178.5|0
1642117200000|2022-01-13 23:40:00|181.39|178.59|181.24|178.44|181.67|178.87|180.96|178.16|0
1642117500000|2022-01-13 23:45:00|181.34|178.54|180.72|177.92|181.43|178.63|180.67|177.87|0
1642117800000|2022-01-13 23:50:00|180.76|177.96|181.05|178.25|181.43|178.63|180.76|177.96|0
1642118100000|2022-01-13 23:55:00|181.1|178.3|181.04|178.24|181.71|178.91|181.04|178.24|0
1642118400000|2022-01-14 00:00:00|181.23|178.43|184.38|181.58|185.3|182.5|180.85|178.05|0
1642118700000|2022-01-14 00:05:00|184.67|181.87|182.75|179.95|184.67|181.87|182.66|179.86|0
1642119000000|2022-01-14 00:10:00|182.94|180.14|182.08|179.28|182.94|180.14|181.89|179.09|0
1642119300000|2022-01-14 00:15:00|182.18|179.38|181.32|178.52|182.46|179.66|180.65|177.85|0
1642119600000|2022-01-14 00:20:00|181.41|178.61|181.36|178.56|181.98|179.18|181.22|178.42|0
1642119900000|2022-01-14 00:25:00|181.41|178.61|181.65|178.85|182.07|179.27|181.12|178.32|0
1642120200000|2022-01-14 00:30:00|181.69|178.89|182.36|179.56|182.45|179.65|181.46|178.66|0
1642120500000|2022-01-14 00:35:00|182.41|179.61|181.69|178.89|182.45|179.65|180.45|177.65|0
1642120800000|2022-01-14 00:40:00|181.78|178.98|180.92|178.12|182.45|179.65|180.69|177.89|0
1642121100000|2022-01-14 00:45:00|180.78|177.98|182.83|180.03|183.02|180.22|180.78|177.98|0
1642121400000|2022-01-14 00:50:00|182.92|180.12|181.63|178.83|183.21|180.41|181.58|178.78|0
1642121700000|2022-01-14 00:55:00|181.49|178.69|181.3|178.5|181.77|178.97|181.2|178.4|0
1642122000000|2022-01-14 01:00:00|181.39|178.59|180.63|177.83|181.77|178.97|180.06|177.26|0
1642122300000|2022-01-14 01:05:00|180.53|177.73|180.63|177.83|181.29|178.49|180.53|177.73|0
1642122600000|2022-01-14 01:10:00|180.49|177.69|181.38|178.58|181.57|178.77|180.39|177.59|0
1642122900000|2022-01-14 01:15:00|181.34|178.54|182.33|179.53|182.43|179.63|181.29|178.49|0
1642123200000|2022-01-14 01:20:00|182.52|179.72|181.85|179.05|183|180.2|181.66|178.86|0
1642123500000|2022-01-14 01:25:00|181.81|179.01|182.95|180.15|183.09|180.29|181.76|178.96|0
1642123800000|2022-01-14 01:30:00|182.9|180.1|183.18|180.38|183.66|180.86|182.57|179.77|0
1642124100000|2022-01-14 01:35:00|182.99|180.19|182.32|179.52|183.18|180.38|181.75|178.95|0
1642124400000|2022-01-14 01:40:00|182.23|179.43|183.95|181.15|184.04|181.24|182.03|179.23|0
1642124700000|2022-01-14 01:45:00|184.23|181.43|183.65|180.85|185|182.2|183.27|180.47|0
1642125000000|2022-01-14 01:50:00|183.7|180.9|183.8|181|184.33|181.53|183.56|180.76|0
1642125300000|2022-01-14 01:55:00|183.84|181.04|184.13|181.33|184.8|182|183.55|180.75|0
1642125600000|2022-01-14 02:00:00|184.03|181.23|183.93|181.13|184.71|181.91|183.36|180.56|0
1642125900000|2022-01-14 02:05:00|183.74|180.94|184.41|181.61|184.41|181.61|183.55|180.75|0
1642126200000|2022-01-14 02:10:00|184.32|181.52|187.02|184.22|187.22|184.42|184.22|181.42|0
1642126500000|2022-01-14 02:15:00|187.12|184.32|187.21|184.41|187.7|184.9|186.53|183.73|0
1642126800000|2022-01-14 02:20:00|187.31|184.51|186.43|183.63|187.31|184.51|185.95|183.15|0
1642127100000|2022-01-14 02:25:00|186.34|183.54|186.23|183.43|187.01|184.21|186.04|183.24|0
1642127400000|2022-01-14 02:30:00|186.14|183.34|185.9|183.1|186.19|183.39|185.32|182.52|0
1642127700000|2022-01-14 02:35:00|185.8|183|185.42|182.62|185.8|183|185.42|182.62|0
1642128000000|2022-01-14 02:40:00|185.22|182.42|184.73|181.93|185.36|182.56|184.68|181.88|0
1642128300000|2022-01-14 02:45:00|184.78|181.98|185.45|182.65|185.5|182.7|184.49|181.69|0
1642128600000|2022-01-14 02:50:00|185.35|182.55|184.96|182.16|185.35|182.55|184.68|181.88|0
1642128900000|2022-01-14 02:55:00|184.87|182.07|184.29|181.49|184.96|182.16|184.29|181.49|0
1642129200000|2022-01-14 03:00:00|184.39|181.59|185.39|182.59|185.44|182.64|184.19|181.39|0
1642129500000|2022-01-14 03:05:00|185.44|182.64|183.9|181.1|185.44|182.64|183.33|180.53|0
1642129800000|2022-01-14 03:10:00|184|181.2|184.57|181.77|184.95|182.15|183.42|180.62|0
1642130100000|2022-01-14 03:15:00|184.67|181.87|184.47|181.67|184.91|182.11|184.38|181.58|0
1642130400000|2022-01-14 03:20:00|184.43|181.63|184.66|181.86|185.05|182.25|184.28|181.48|0
1642130700000|2022-01-14 03:25:00|184.76|181.96|185.14|182.34|185.14|182.34|184.28|181.48|0
1642131000000|2022-01-14 03:30:00|185.23|182.43|185.86|183.06|186.2|183.4|184.85|182.05|0
1642131300000|2022-01-14 03:35:00|185.76|182.96|185.61|182.81|186|183.2|185.23|182.43|0
1642131600000|2022-01-14 03:40:00|185.52|182.72|186.38|183.58|186.58|183.78|185.52|182.72|0
1642131900000|2022-01-14 03:45:00|186.48|183.68|185.99|183.19|186.67|183.87|185.9|183.1|0
1642132200000|2022-01-14 03:50:00|185.95|183.15|186.09|183.29|186.43|183.63|185.95|183.15|0
1642132500000|2022-01-14 03:55:00|186.04|183.24|185.6|182.8|186.04|183.24|185.03|182.23|0
1642132800000|2022-01-14 04:00:00|185.51|182.71|184.26|181.46|185.51|182.71|183.87|181.07|0
1642133100000|2022-01-14 04:05:00|184.16|181.36|183.3|180.5|184.16|181.36|183.01|180.21|0
1642133400000|2022-01-14 04:10:00|183.11|180.31|183.2|180.4|183.35|180.55|182.82|180.02|0
1642133700000|2022-01-14 04:15:00|183.25|180.45|183.44|180.64|183.53|180.73|183.01|180.21|0
1642134000000|2022-01-14 04:20:00|183.48|180.68|181.67|178.87|183.48|180.68|181.58|178.78|0
1642134300000|2022-01-14 04:25:00|181.58|178.78|181.95|179.15|182.05|179.25|181.48|178.68|0
1642134600000|2022-01-14 04:30:00|181.91|179.11|182.33|179.53|182.52|179.72|181.76|178.96|0
1642134900000|2022-01-14 04:35:00|182.38|179.58|182.8|180|182.9|180.1|182.24|179.44|0
1642135200000|2022-01-14 04:40:00|182.9|180.1|182.76|179.96|182.99|180.19|182.76|179.96|0
1642135500000|2022-01-14 04:45:00|182.71|179.91|182.66|179.86|182.9|180.1|182.37|179.57|0
1642135800000|2022-01-14 04:50:00|182.7|179.9|182.7|179.9|182.94|180.14|182.51|179.71|0
1642136100000|2022-01-14 04:55:00|182.8|180|182.65|179.85|183.08|180.28|182.65|179.85|0
1642136400000|2022-01-14 05:00:00|182.6|179.8|182.12|179.32|182.6|179.8|181.94|179.14|0
1642136700000|2022-01-14 05:05:00|182.08|179.28|182.93|180.13|183.55|180.75|182.08|179.28|0
1642137000000|2022-01-14 05:10:00|182.84|180.04|181.82|179.02|184.03|181.23|181.44|178.64|0
1642137300000|2022-01-14 05:15:00|181.73|178.93|181.21|178.41|181.82|179.02|181.21|178.41|0
1642137600000|2022-01-14 05:20:00|181.16|178.36|181.34|178.54|181.63|178.83|181.15|178.35|0
1642137900000|2022-01-14 05:25:00|181.3|178.5|181.34|178.54|181.63|178.83|180.77|177.97|0
1642138200000|2022-01-14 05:30:00|181.39|178.59|181.81|179.01|181.81|179.01|181.05|178.25|0
1642138500000|2022-01-14 05:35:00|181.86|179.06|181.14|178.34|181.86|179.06|180.96|178.16|0
1642138800000|2022-01-14 05:40:00|181.24|178.44|181.48|178.68|181.81|179.01|181.14|178.34|0
1642139100000|2022-01-14 05:45:00|181.43|178.63|181.04|178.24|181.62|178.82|181.04|178.24|0
1642139400000|2022-01-14 05:50:00|181.14|178.34|180.38|177.58|181.23|178.43|180.38|177.58|0
1642139700000|2022-01-14 05:55:00|180.47|177.67|180.19|177.39|180.66|177.86|180.09|177.29|0
1642140000000|2022-01-14 06:00:00|180.28|177.48|180.23|177.43|180.28|177.48|178.96|176.16|0
1642140300000|2022-01-14 06:05:00|180.18|177.38|180.65|177.85|181.23|178.43|180.18|177.38|0
1642140600000|2022-01-14 06:10:00|180.56|177.76|179.57|176.77|180.65|177.85|179.47|176.67|0
1642140900000|2022-01-14 06:15:00|179.52|176.72|179.23|176.43|179.52|176.72|178.95|176.15|0
1642141200000|2022-01-14 06:20:00|179.19|176.39|179.61|176.81|179.89|177.09|178.38|175.58|0
1642141500000|2022-01-14 06:25:00|179.51|176.71|179.04|176.24|180.08|177.28|178.94|176.14|0
1642141800000|2022-01-14 06:30:00|178.94|176.14|178.28|175.48|179.04|176.24|177.91|175.11|0
1642142100000|2022-01-14 06:35:00|178.38|175.58|178.37|175.57|178.66|175.86|178.14|175.34|0
1642142400000|2022-01-14 06:40:00|178.28|175.48|178.14|175.34|178.33|175.53|177.81|175.01|0
1642142700000|2022-01-14 06:45:00|178.09|175.29|178.28|175.48|178.65|175.85|178|175.2|0
1642143000000|2022-01-14 06:50:00|178.37|175.57|178.65|175.85|178.74|175.94|178.37|175.57|0
1642143300000|2022-01-14 06:55:00|178.55|175.75|178.6|175.8|178.65|175.85|178.37|175.57|0
1642143600000|2022-01-14 07:00:00|178.46|175.66|178.27|175.47|178.74|175.94|177.89|175.09|0
1642143900000|2022-01-14 07:05:00|178.13|175.33|178.45|175.65|178.55|175.75|177.7|174.9|0
1642144200000|2022-01-14 07:10:00|178.36|175.56|177.89|175.09|178.64|175.84|177.7|174.9|0
1642144500000|2022-01-14 07:15:00|177.84|175.04|177.23|174.43|177.89|175.09|177.04|174.24|0
1642144800000|2022-01-14 07:20:00|177.19|174.39|177.37|174.57|177.46|174.66|176.76|173.96|0
1642145100000|2022-01-14 07:25:00|177.32|174.52|177.88|175.08|178.07|175.27|177.23|174.43|0
1642145400000|2022-01-14 07:30:00|177.97|175.17|179.57|176.77|179.76|176.96|177.97|175.17|0
1642145700000|2022-01-14 07:35:00|179.52|176.72|180.23|177.43|180.23|177.43|178.91|176.11|0
1642146000000|2022-01-14 07:40:00|180.04|177.24|180.22|177.42|180.98|178.18|179.66|176.86|0
1642146300000|2022-01-14 07:45:00|180.04|177.24|180.51|177.71|180.79|177.99|179.94|177.14|0
1642146600000|2022-01-14 07:50:00|180.6|177.8|181.07|178.27|181.26|178.46|180.51|177.71|0
1642146900000|2022-01-14 07:55:00|181.17|178.37|181.16|178.36|181.74|178.94|180.88|178.08|0
1642147200000|2022-01-14 08:00:00|181.35|178.55|182.3|179.5|182.64|179.84|179.93|177.13|0
1642147500000|2022-01-14 08:05:00|182.1|179.9|180.95|178.75|182.1|179.9|180.48|178.28|0
1642147800000|2022-01-14 08:10:00|180.86|178.66|179.91|177.71|181.33|179.13|179.34|177.14|0
1642148100000|2022-01-14 08:15:00|179.96|177.76|177.6|175.4|179.96|177.76|177.18|174.98|0
1642148400000|2022-01-14 08:20:00|177.74|175.54|177.08|174.88|178.3|176.1|176.99|174.79|0
1642148700000|2022-01-14 08:25:00|176.99|174.79|177.55|175.35|177.92|175.72|176.76|174.56|0
1642149000000|2022-01-14 08:30:00|177.64|175.44|177.26|175.06|177.83|175.63|176.7|174.5|0
1642149300000|2022-01-14 08:35:00|177.17|174.97|177.52|175.32|177.8|175.6|174.78|172.58|0
1642149600000|2022-01-14 08:40:00|177.61|175.41|178.83|176.63|179.02|176.82|177.43|175.23|0
1642149900000|2022-01-14 08:45:00|178.93|176.73|180.25|178.05|180.34|178.14|178.64|176.44|0
1642150200000|2022-01-14 08:50:00|180.15|177.95|180.58|178.38|181.58|179.38|179.4|177.2|0
1642150500000|2022-01-14 08:55:00|180.62|178.42|180.62|178.42|181.29|179.09|179.49|177.29|0
1642150800000|2022-01-14 09:00:00|180.24|178.04|178.63|176.43|180.62|178.42|178.5|176.3|0
1642151100000|2022-01-14 09:05:00|178.73|176.53|179.57|177.37|179.95|177.75|178.44|176.24|0
1642151400000|2022-01-14 09:10:00|179.62|177.42|178.63|176.43|180.71|178.51|178.63|176.43|0
1642151700000|2022-01-14 09:15:00|178.72|176.52|178.06|175.86|179.19|176.99|177.87|175.67|0
1642152000000|2022-01-14 09:20:00|177.97|175.77|177.68|175.48|178.06|175.86|177.12|174.92|0
1642152300000|2022-01-14 09:25:00|177.78|175.58|177.82|175.62|179.56|177.36|177.68|175.48|0
1642152600000|2022-01-14 09:30:00|177.87|175.67|176.46|174.26|177.87|175.67|176.33|174.13|0
1642152900000|2022-01-14 09:35:00|176.28|174.08|176.46|174.26|176.74|174.54|176.09|173.89|0
1642153200000|2022-01-14 09:40:00|176.37|174.17|177.07|174.87|177.16|174.96|176.37|174.17|0
1642153500000|2022-01-14 09:45:00|177.02|174.82|177.95|175.75|178.14|175.94|176.92|174.72|0
1642153800000|2022-01-14 09:50:00|178.05|175.85|178.33|176.13|178.89|176.69|177.48|175.28|0
1642154100000|2022-01-14 09:55:00|178.42|176.22|178.04|175.84|178.61|176.41|177.38|175.18|0
1642154400000|2022-01-14 10:00:00|177.95|175.75|179.17|176.97|179.17|176.97|177.85|175.65|0
1642154700000|2022-01-14 10:05:00|179.07|176.87|178.13|175.93|179.07|176.87|177.85|175.65|0
1642155000000|2022-01-14 10:10:00|178.18|175.98|178.78|176.58|178.83|176.63|177.75|175.55|0
1642155300000|2022-01-14 10:15:00|178.69|176.49|179.35|177.15|179.54|177.34|178.6|176.4|0
1642155600000|2022-01-14 10:20:00|179.25|177.05|179.16|176.96|179.44|177.24|178.5|176.3|0
1642155900000|2022-01-14 10:25:00|179.06|176.86|180.24|178.04|180.38|178.18|179.06|176.86|0
1642156200000|2022-01-14 10:30:00|180.38|178.18|180.38|178.18|182.34|180.14|180.1|177.9|0
1642156500000|2022-01-14 10:35:00|180.34|178.14|179.58|177.38|180.76|178.56|179.53|177.33|0
1642156800000|2022-01-14 10:40:00|179.62|177.42|179.33|177.13|179.9|177.7|179.24|177.04|0
1642157100000|2022-01-14 10:45:00|179.52|177.32|178.67|176.47|179.71|177.51|178.39|176.19|0
1642157400000|2022-01-14 10:50:00|178.53|176.33|178.7|176.5|179.17|176.97|178.47|176.27|0
1642157700000|2022-01-14 10:55:00|178.66|176.46|178.7|176.5|178.7|176.5|178.23|176.03|0
1642158000000|2022-01-14 11:00:00|178.6|176.4|177.85|175.65|178.7|176.5|177.57|175.37|0
1642158300000|2022-01-14 11:05:00|177.66|175.46|178.13|175.93|178.41|176.21|177.47|175.27|0
1642158600000|2022-01-14 11:10:00|178.22|176.02|177.99|175.79|178.22|176.02|177.56|175.36|0
1642158900000|2022-01-14 11:15:00|177.94|175.74|178.31|176.11|178.78|176.58|177.84|175.64|0
1642159200000|2022-01-14 11:20:00|178.22|176.02|179.06|176.86|179.06|176.86|177.75|175.55|0
1642159500000|2022-01-14 11:25:00|178.97|176.77|178.87|176.67|179.35|177.15|178.68|176.48|0
1642159800000|2022-01-14 11:30:00|178.78|176.58|179.39|177.19|179.63|177.43|178.73|176.53|0
1642160100000|2022-01-14 11:35:00|179.44|177.24|180.19|177.99|180.48|178.28|178.77|176.57|0
1642160400000|2022-01-14 11:40:00|180.29|178.09|180|177.8|181.14|178.94|179.81|177.61|0
1642160700000|2022-01-14 11:45:00|180.24|178.04|179.95|177.75|180.57|178.37|179.9|177.7|0
1642161000000|2022-01-14 11:50:00|179.9|177.7|180.33|178.13|180.85|178.65|179.9|177.7|0
1642161300000|2022-01-14 11:55:00|180.28|178.08|181.32|179.12|181.9|179.7|179.99|177.79|0
1642161600000|2022-01-14 12:00:00|181.51|179.31|183.14|180.94|183.23|181.03|181.13|178.93|0
1642161900000|2022-01-14 12:05:00|183.23|181.03|185.07|182.87|185.36|183.16|182.66|180.46|0
1642162200000|2022-01-14 12:10:00|184.97|182.77|183.61|181.41|185.21|183.01|183.42|181.22|0
1642162500000|2022-01-14 12:15:00|183.81|181.61|184.19|181.99|184.19|181.99|182.99|180.79|0
1642162800000|2022-01-14 12:20:00|184|181.8|183.22|181.02|184.48|182.28|182.46|180.26|0
1642163100000|2022-01-14 12:25:00|183.13|180.93|185.64|183.44|185.64|183.44|182.94|180.74|0
1642163400000|2022-01-14 12:30:00|185.73|183.53|184.76|182.56|185.83|183.63|184.76|182.56|0
1642163700000|2022-01-14 12:35:00|184.86|182.66|186.46|184.26|186.51|184.31|184.62|182.42|0
1642164000000|2022-01-14 12:40:00|186.51|184.31|188.94|186.74|189.54|187.34|184.81|182.61|0
1642164300000|2022-01-14 12:45:00|188.85|186.65|188.35|186.15|188.94|186.74|187.67|185.47|0
1642164600000|2022-01-14 12:50:00|188.31|186.11|189.14|186.94|189.43|187.23|187.96|185.76|0
1642164900000|2022-01-14 12:55:00|189.23|187.03|194.6|192.4|194.6|192.4|188.94|186.74|0
1642165200000|2022-01-14 13:00:00|194.3|192.1|195.34|193.14|198.62|196.42|193.25|191.05|0
1642165500000|2022-01-14 13:05:00|195.39|193.19|195.49|193.29|196.7|194.5|194.69|192.49|0
1642165800000|2022-01-14 13:10:00|195.59|193.39|197.09|194.89|197.4|195.2|194.59|192.39|0
1642166100000|2022-01-14 13:15:00|196.99|194.79|194.98|192.78|196.99|194.79|193.69|191.49|0
1642166400000|2022-01-14 13:20:00|194.88|192.68|193.98|191.78|195.38|193.18|193.88|191.68|0
1642166700000|2022-01-14 13:25:00|194.18|191.98|194.33|192.13|195.58|193.38|193.88|191.68|0
1642167000000|2022-01-14 13:30:00|194.28|192.08|195.58|193.38|196.88|194.68|193.88|191.68|0
1642167300000|2022-01-14 13:35:00|195.48|193.28|197.08|194.88|197.38|195.18|195.27|193.07|0
1642167600000|2022-01-14 13:40:00|196.98|194.78|198.39|196.19|199|196.8|195.77|193.57|0
1642167900000|2022-01-14 13:45:00|198.09|195.89|198.8|196.6|199.61|197.41|196.88|194.68|0
1642168200000|2022-01-14 13:50:00|199|196.8|201.88|199.68|202.8|200.6|198.9|196.7|0
1642168500000|2022-01-14 13:55:00|201.78|199.58|200.36|198.16|203.01|200.81|200.36|198.16|0
1642168800000|2022-01-14 14:00:00|200.66|198.46|200.15|197.95|201.98|199.78|200.05|197.85|0
1642169100000|2022-01-14 14:05:00|200.05|197.85|196.41|194.21|200.05|197.85|195.81|193.61|0
1642169400000|2022-01-14 14:10:00|196.31|194.11|195.81|193.61|196.82|194.62|195.01|192.81|0
1642169700000|2022-01-14 14:15:00|195.91|193.71|195.5|193.3|196.61|194.41|194.3|192.1|0
1642170000000|2022-01-14 14:20:00|195.71|193.51|195.6|193.4|196.81|194.61|195|192.8|0
1642170300000|2022-01-14 14:25:00|195.7|193.5|196.1|193.9|196.2|194|194.5|192.3|0
1642170600000|2022-01-14 14:30:00|195.9|193.7|196.5|194.3|197.41|195.21|194.1|191.9|0
1642170900000|2022-01-14 14:35:00|196.2|194|189.44|187.24|197.31|195.11|188.07|185.87|0
1642171200000|2022-01-14 14:40:00|189.54|187.34|189.05|186.85|191.61|189.41|187.68|185.48|0
1642171500000|2022-01-14 14:45:00|189.24|187.04|189.44|187.24|189.93|187.73|185.55|183.35|0
1642171800000|2022-01-14 14:50:00|189.29|187.09|186.12|183.92|189.93|187.73|185.93|183.73|0
1642172100000|2022-01-14 14:55:00|186.32|184.12|185.26|183.06|190.06|187.86|183.33|181.13|0
1642172400000|2022-01-14 15:00:00|184.92|182.72|188.46|186.26|190.21|188.01|184.59|182.39|0
1642172700000|2022-01-14 15:05:00|188.36|186.16|186.42|184.22|188.36|186.16|185.07|182.87|0
1642173000000|2022-01-14 15:10:00|186.52|184.32|188.55|186.35|188.74|186.54|184.31|182.11|0
1642173300000|2022-01-14 15:15:00|188.16|185.96|182.97|180.77|188.16|185.96|182.78|180.58|0
1642173600000|2022-01-14 15:20:00|183.06|180.86|189.03|186.83|189.03|186.83|183.06|180.86|0
1642173900000|2022-01-14 15:25:00|188.93|186.73|189.42|187.22|190.99|188.79|187.86|185.66|0
1642174200000|2022-01-14 15:30:00|189.51|187.31|189.02|186.82|191.87|189.67|188.93|186.73|0
1642174500000|2022-01-14 15:35:00|188.83|186.63|191.27|189.07|193.05|190.85|188.73|186.53|0
1642174800000|2022-01-14 15:40:00|191.08|188.88|193.99|191.79|194.54|192.34|189.83|187.63|0
1642175100000|2022-01-14 15:45:00|193.89|191.69|191.52|189.32|194.49|192.29|190.64|188.44|0
1642175400000|2022-01-14 15:50:00|191.67|189.47|193.2|191|195.18|192.98|191.23|189.03|0
1642175700000|2022-01-14 15:55:00|193.59|191.39|192.11|189.91|194.48|192.28|191.81|189.61|0
1642176000000|2022-01-14 16:00:00|191.91|189.71|193.68|191.48|195.17|192.97|189.27|187.07|0
1642176300000|2022-01-14 16:05:00|194.18|191.98|196.87|194.67|197.07|194.87|194.18|191.98|0
1642176600000|2022-01-14 16:10:00|196.97|194.77|197.67|195.47|198.17|195.97|195.97|193.77|0
1642176900000|2022-01-14 16:15:00|197.97|195.77|198.77|196.57|199.58|197.38|197.27|195.07|0
1642177200000|2022-01-14 16:20:00|198.37|196.17|196.04|193.84|198.87|196.67|195.94|193.74|0
1642177500000|2022-01-14 16:25:00|196.14|193.94|195.99|193.79|196.64|194.44|193.54|191.34|0
1642177800000|2022-01-14 16:30:00|195.84|193.64|193.48|191.28|197.24|195.04|192.68|190.48|0
1642178100000|2022-01-14 16:35:00|193.38|191.18|191.69|189.49|193.58|191.38|190.8|188.6|0
1642178400000|2022-01-14 16:40:00|191.29|189.09|190.4|188.2|192.18|189.98|189.13|186.93|0
1642178700000|2022-01-14 16:45:00|190.11|187.91|188.28|186.08|191.74|189.54|187.11|184.91|0
1642179000000|2022-01-14 16:50:00|187.99|185.79|188.18|185.98|189.06|186.86|187.3|185.1|0
1642179300000|2022-01-14 16:55:00|188.28|186.08|188.66|186.46|189.06|186.86|187.3|185.1|0
1642179600000|2022-01-14 17:00:00|188.96|186.76|190.62|188.42|190.72|188.52|187.88|185.68|0
1642179900000|2022-01-14 17:05:00|190.43|188.23|188.61|186.41|190.62|188.42|188.46|186.26|0
1642180200000|2022-01-14 17:10:00|188.95|186.75|190.72|188.52|191.11|188.91|187.39|185.19|0
1642180500000|2022-01-14 17:15:00|190.62|188.42|190.42|188.22|191.01|188.81|189.63|187.43|0
1642180800000|2022-01-14 17:20:00|190.52|188.32|192.79|190.59|192.89|190.69|190.42|188.22|0
1642181100000|2022-01-14 17:25:00|192.69|190.49|191.01|188.81|193.19|190.99|190.71|188.51|0
1642181400000|2022-01-14 17:30:00|191.2|189|190.61|188.41|191.8|189.6|190.31|188.11|0
1642181700000|2022-01-14 17:35:00|190.51|188.31|190.61|188.41|190.9|188.7|188.84|186.64|0
1642182000000|2022-01-14 17:40:00|190.51|188.31|192.33|190.13|192.78|190.58|190.51|188.31|0
1642182300000|2022-01-14 17:45:00|192.28|190.08|195.37|193.17|196.18|193.98|192.28|190.08|0
1642182600000|2022-01-14 17:50:00|195.47|193.27|196.38|194.18|197.08|194.88|194.87|192.67|0
1642182900000|2022-01-14 17:55:00|196.48|194.28|196.89|194.69|198.16|195.96|193.27|191.07|0
1642183200000|2022-01-14 18:00:00|196.74|194.54|195.48|193.28|197.81|195.61|194.77|192.57|0
1642183500000|2022-01-14 18:05:00|195.58|193.38|196.99|194.79|197.29|195.09|194.97|192.77|0
1642183800000|2022-01-14 18:10:00|197.09|194.89|195.87|193.67|198.51|196.31|195.47|193.27|0
1642184100000|2022-01-14 18:15:00|195.77|193.57|196.17|193.97|196.89|194.69|195.07|192.87|0
1642184400000|2022-01-14 18:20:00|196.38|194.18|199.53|197.33|199.73|197.53|196.38|194.18|0
1642184700000|2022-01-14 18:25:00|199.48|197.28|198.6|196.4|200.44|198.24|196.79|194.59|0
1642185000000|2022-01-14 18:30:00|198.7|196.5|200.02|197.82|200.43|198.23|197.38|195.18|0
1642185300000|2022-01-14 18:35:00|199.92|197.72|199|196.8|200.53|198.33|198.39|196.19|0
1642185600000|2022-01-14 18:40:00|198.8|196.6|195.86|193.66|199.41|197.21|195.66|193.46|0
1642185900000|2022-01-14 18:45:00|195.96|193.76|196.46|194.26|197.78|195.58|195.76|193.56|0
1642186200000|2022-01-14 18:50:00|196.56|194.36|192.23|190.03|196.77|194.57|192.13|189.93|0
1642186500000|2022-01-14 18:55:00|192.13|189.93|190.79|188.59|192.43|190.23|189.44|187.24|0
1642186800000|2022-01-14 19:00:00|190.69|188.49|189.89|187.69|190.99|188.79|188.22|186.02|0
1642187100000|2022-01-14 19:05:00|189.99|187.79|190.78|188.58|191.58|189.38|189.7|187.5|0
1642187400000|2022-01-14 19:10:00|190.88|188.68|190.38|188.18|192.37|190.17|190.28|188.08|0
1642187700000|2022-01-14 19:15:00|190.19|187.99|190.28|188.08|191.37|189.17|189.39|187.19|0
1642188000000|2022-01-14 19:20:00|190.38|188.18|189|186.8|190.78|188.58|188.8|186.6|0
1642188300000|2022-01-14 19:25:00|188.9|186.7|192.56|190.36|192.66|190.46|188.31|186.11|0
1642188600000|2022-01-14 19:30:00|192.66|190.46|188.4|186.2|192.76|190.56|188.35|186.15|0
1642188900000|2022-01-14 19:35:00|188.5|186.3|187.61|185.41|188.79|186.59|186.34|184.14|0
1642189200000|2022-01-14 19:40:00|188|185.8|190.27|188.07|190.27|188.07|187.61|185.41|0
1642189500000|2022-01-14 19:45:00|189.87|187.67|188.59|186.39|190.27|188.07|187.61|185.41|0
1642189800000|2022-01-14 19:50:00|188.49|186.29|188.19|185.99|188.69|186.49|186.73|184.53|0
1642190100000|2022-01-14 19:55:00|188.09|185.89|189.47|187.27|189.47|187.27|187.31|185.11|0
1642190400000|2022-01-14 20:00:00|189.57|187.37|186.23|184.03|189.57|187.37|185.45|183.25|0
1642190700000|2022-01-14 20:05:00|186.13|183.93|188.68|186.48|188.77|186.57|185.55|183.35|0
1642191000000|2022-01-14 20:10:00|188.58|186.38|187.3|185.1|188.82|186.62|186.42|184.22|0
1642191300000|2022-01-14 20:15:00|187.5|185.3|181.99|179.79|187.98|185.78|181.89|179.69|0
1642191600000|2022-01-14 20:20:00|181.79|179.59|180.45|178.25|182.18|179.98|179.97|177.77|0
1642191900000|2022-01-14 20:25:00|180.73|178.53|182.17|179.97|182.17|179.97|180.45|178.25|0
1642192200000|2022-01-14 20:30:00|182.08|179.88|179.87|177.67|182.08|179.88|179.58|177.38|0
1642192500000|2022-01-14 20:35:00|180.06|177.86|179.63|177.43|180.63|178.43|178.82|176.62|0
1642192800000|2022-01-14 20:40:00|179.67|177.47|176.99|174.79|180.53|178.33|176.99|174.79|0
1642193100000|2022-01-14 20:45:00|176.89|174.69|177.75|175.55|179.28|177.08|175.95|173.75|0
1642193400000|2022-01-14 20:50:00|177.61|175.41|176.13|173.93|177.94|175.74|175.38|173.18|0
1642193700000|2022-01-14 20:55:00|176.32|174.12|176.7|174.5|178.03|175.83|175.37|173.17|0
1642194000000|2022-01-14 21:00:00|176.6|174.4|174.9|172.7|176.6|174.4|174.52|172.32|0
1642194300000|2022-01-14 21:05:00|175.18|172.98|174.99|172.79|175.65|173.45|174.71|172.51|0
1642194600000|2022-01-14 21:10:00|174.9|172.7|174.52|172.32|174.99|172.79|174.05|171.85|0
1642492800000|2022-01-18 08:00:00|188.16|185.36|187.17|184.37|188.16|185.36|186.39|183.59|0
1642493100000|2022-01-18 08:05:00|187.12|184.92|188.65|186.45|188.65|186.45|186.97|184.77|0
1642493400000|2022-01-18 08:10:00|188.85|186.65|191.74|189.54|192.35|190.15|188.85|186.65|0
1642493700000|2022-01-18 08:15:00|192.14|189.94|196.31|194.11|196.41|194.21|191.93|189.73|0
1642494000000|2022-01-18 08:20:00|196.1|193.9|195.87|193.67|196.58|194.38|194.45|192.25|0
1642494300000|2022-01-18 08:25:00|196.07|193.87|197.35|195.15|198.27|196.07|195.36|193.16|0
1642494600000|2022-01-18 08:30:00|197.5|195.3|196.53|194.33|198.21|196.01|196.47|194.27|0
1642494900000|2022-01-18 08:35:00|196.58|194.38|195.96|193.76|196.98|194.78|195.46|193.26|0
1642495200000|2022-01-18 08:40:00|196.02|193.82|195.2|193|197.08|194.88|195.15|192.95|0
1642495500000|2022-01-18 08:45:00|195.35|193.15|195.04|192.84|196.16|193.96|195.04|192.84|0
1642495800000|2022-01-18 08:50:00|195.15|192.95|194.43|192.23|195.55|193.35|194.43|192.23|0
1642496100000|2022-01-18 08:55:00|194.53|192.33|195.19|192.99|195.34|193.14|194.53|192.33|0
1642496400000|2022-01-18 09:00:00|195.24|193.04|196.15|193.95|196.46|194.26|194.83|192.63|0
1642496700000|2022-01-18 09:05:00|196.05|193.85|197.89|195.69|199.12|196.92|196.05|193.85|0
1642497000000|2022-01-18 09:10:00|197.99|195.79|198.4|196.2|198.81|196.61|197.58|195.38|0
1642497300000|2022-01-18 09:15:00|198.45|196.25|200.04|197.84|201.18|198.98|198.4|196.2|0
1642497600000|2022-01-18 09:20:00|200.4|198.2|202.79|200.59|203.47|201.27|199.94|197.74|0
1642497900000|2022-01-18 09:25:00|202.74|200.54|201.54|199.34|203.68|201.48|201.28|199.08|0
1642498200000|2022-01-18 09:30:00|201.59|199.39|201.95|199.75|201.95|199.75|200.65|198.45|0
1642498500000|2022-01-18 09:35:00|202.06|199.86|202.21|200.01|203.25|201.05|201.59|199.39|0
1642498800000|2022-01-18 09:40:00|202.1|199.9|201.53|199.33|203.98|201.78|201.48|199.28|0
1642499100000|2022-01-18 09:45:00|201.68|199.48|199.87|197.67|201.79|199.59|199.71|197.51|0
1642499400000|2022-01-18 09:50:00|199.82|197.62|199.2|197|199.92|197.72|198.79|196.59|0
1642499700000|2022-01-18 09:55:00|199.15|196.95|200.12|197.92|200.54|198.34|199.09|196.89|0
1642500000000|2022-01-18 10:00:00|200.22|198.02|198.93|196.73|200.22|198.02|198|195.8|0
1642500300000|2022-01-18 10:05:00|199.03|196.83|198.82|196.62|199.65|197.45|198.51|196.31|0
1642500600000|2022-01-18 10:10:00|198.72|196.52|197.38|195.18|198.82|196.62|197.28|195.08|0
1642500900000|2022-01-18 10:15:00|197.48|195.28|198.71|196.51|199.12|196.92|197.28|195.08|0
1642501200000|2022-01-18 10:20:00|198.61|196.41|197.58|195.38|198.81|196.61|197.58|195.38|0
1642501500000|2022-01-18 10:25:00|197.37|195.17|196.65|194.45|197.58|195.38|196.35|194.15|0
1642501800000|2022-01-18 10:30:00|196.45|194.25|197.47|195.27|197.57|195.37|196.25|194.05|0
1642502100000|2022-01-18 10:35:00|197.42|195.22|197.15|194.95|198.39|196.19|196.54|194.34|0
1642502400000|2022-01-18 10:40:00|197.05|194.85|197.46|195.26|198.29|196.09|196.95|194.75|0
1642502700000|2022-01-18 10:45:00|197.51|195.31|199.46|197.26|199.56|197.36|196.84|194.64|0
1642503000000|2022-01-18 10:50:00|199.56|197.36|198.53|196.33|199.56|197.36|197.91|195.71|0
1642503300000|2022-01-18 10:55:00|198.63|196.43|198.42|196.22|199.35|197.15|198.22|196.02|0
1642503600000|2022-01-18 11:00:00|198.22|196.02|200.48|198.28|200.79|198.59|198.22|196.02|0
1642503900000|2022-01-18 11:05:00|200.59|198.39|199.75|197.55|200.9|198.7|198.93|196.73|0
1642504200000|2022-01-18 11:10:00|199.86|197.66|200.43|198.23|201.1|198.9|199.34|197.14|0
1642504500000|2022-01-18 11:15:00|200.48|198.28|198.87|196.67|200.48|198.28|198.62|196.42|0
1642504800000|2022-01-18 11:20:00|198.72|196.52|199.8|197.6|199.85|197.65|198.62|196.42|0
1642505100000|2022-01-18 11:25:00|199.85|197.65|199.23|197.03|200.47|198.27|198.82|196.62|0
1642505400000|2022-01-18 11:30:00|199.43|197.23|199.53|197.33|200.36|198.16|198.61|196.41|0
1642505700000|2022-01-18 11:35:00|199.43|197.23|198.6|196.4|199.53|197.33|197.99|195.79|0
1642506000000|2022-01-18 11:40:00|198.4|196.2|198.19|195.99|199.02|196.82|197.99|195.79|0
1642506300000|2022-01-18 11:45:00|198.09|195.89|197.98|195.78|198.29|196.09|197.37|195.17|0
1642506600000|2022-01-18 11:50:00|197.88|195.68|198.96|196.76|199.21|197.01|197.88|195.68|0
1642506900000|2022-01-18 11:55:00|198.86|196.66|198.39|196.19|198.9|196.7|198.08|195.88|0
1642507200000|2022-01-18 12:00:00|198.28|196.08|197.41|195.21|198.28|196.08|196.9|194.7|0
1642507500000|2022-01-18 12:05:00|197.46|195.26|196.44|194.24|197.87|195.67|196.44|194.24|0
1642507800000|2022-01-18 12:10:00|196.54|194.34|196.94|194.74|197.56|195.36|196.54|194.34|0
1642508100000|2022-01-18 12:15:00|197.05|194.85|196.74|194.54|197.25|195.05|196.53|194.33|0
1642508400000|2022-01-18 12:20:00|196.63|194.43|196.73|194.53|197.45|195.25|195.21|193.01|0
1642508700000|2022-01-18 12:25:00|196.63|194.43|195.41|193.21|196.63|194.43|195.41|193.21|0
1642509000000|2022-01-18 12:30:00|195.51|193.31|197.14|194.94|197.45|195.25|195.31|193.11|0
1642509300000|2022-01-18 12:35:00|197.04|194.84|196.42|194.22|197.44|195.24|196.22|194.02|0
1642509600000|2022-01-18 12:40:00|196.52|194.32|196.62|194.42|197.13|194.93|196.42|194.22|0
1642509900000|2022-01-18 12:45:00|196.72|194.52|194.79|192.59|196.72|194.52|193.88|191.68|0
1642510200000|2022-01-18 12:50:00|194.89|192.69|194.58|192.38|194.99|192.79|193.98|191.78|0
1642510500000|2022-01-18 12:55:00|194.48|192.28|194.17|191.97|194.99|192.79|193.72|191.52|0
1642510800000|2022-01-18 13:00:00|193.97|191.77|195.08|192.88|195.29|193.09|193.92|191.72|0
1642511100000|2022-01-18 13:05:00|195.29|193.09|195.38|193.18|195.39|193.19|194.67|192.47|0
1642511400000|2022-01-18 13:10:00|195.28|193.08|195.38|193.18|195.59|193.39|194.98|192.78|0
1642511700000|2022-01-18 13:15:00|195.48|193.28|197.73|195.53|198.14|195.94|195.48|193.28|0
1642512000000|2022-01-18 13:20:00|197.83|195.63|198.03|195.83|198.24|196.04|196.7|194.5|0
1642512300000|2022-01-18 13:25:00|197.93|195.73|196.19|193.99|197.93|195.73|196.14|193.94|0
1642512600000|2022-01-18 13:30:00|196.14|193.94|194.96|192.76|196.14|193.94|194.05|191.85|0
1642512900000|2022-01-18 13:35:00|195.07|192.87|196.08|193.88|196.18|193.98|194.25|192.05|0
1642513200000|2022-01-18 13:40:00|196.18|193.98|197|194.8|197.92|195.72|195.98|193.78|0
1642513500000|2022-01-18 13:45:00|196.89|194.69|196.48|194.28|197.1|194.9|195.57|193.37|0
1642513800000|2022-01-18 13:50:00|196.38|194.18|195.46|193.26|196.38|194.18|195.36|193.16|0
1642514100000|2022-01-18 13:55:00|195.56|193.36|194.95|192.75|195.87|193.67|194.75|192.55|0
1642514400000|2022-01-18 14:00:00|195.05|192.85|194.75|192.55|195.56|193.36|194.54|192.34|0
1642514700000|2022-01-18 14:05:00|194.64|192.44|194.95|192.75|195.86|193.66|194.64|192.44|0
1642515000000|2022-01-18 14:10:00|194.84|192.64|195.76|193.56|196.27|194.07|194.64|192.44|0
1642515300000|2022-01-18 14:15:00|195.55|193.35|197.18|194.98|197.59|195.39|195.35|193.15|0
1642515600000|2022-01-18 14:20:00|197.39|195.19|196.21|194.01|197.69|195.49|196.16|193.96|0
1642515900000|2022-01-18 14:25:00|196.06|193.86|198.3|196.1|198.36|196.16|195.44|193.24|0
1642516200000|2022-01-18 14:30:00|199.54|197.34|202.34|200.14|202.65|200.45|199.54|197.34|0
1642516500000|2022-01-18 14:35:00|203.07|200.87|204.54|202.34|206.54|204.34|201.92|199.72|0
1642516800000|2022-01-18 14:40:00|204.43|202.23|201.67|199.47|207.8|205.6|199.6|197.4|0
1642517100000|2022-01-18 14:45:00|201.88|199.68|205.03|202.83|206.51|204.31|201.26|199.06|0
1642517400000|2022-01-18 14:50:00|205.45|203.25|204.97|202.77|207.46|205.26|204.6|202.4|0
1642517700000|2022-01-18 14:55:00|205.39|203.19|204.18|201.98|208.42|206.22|203.86|201.66|0
1642518000000|2022-01-18 15:00:00|205.76|203.56|206.07|203.87|207.14|204.94|204.07|201.87|0
1642518300000|2022-01-18 15:05:00|205.86|203.66|200.2|198|205.86|203.66|200.1|197.9|0
1642518600000|2022-01-18 15:10:00|200.31|198.11|202.81|200.61|202.81|200.61|198.45|196.25|0
1642518900000|2022-01-18 15:15:00|203.01|200.81|203.96|201.76|203.96|201.76|199.99|197.79|0
1642519200000|2022-01-18 15:20:00|203.64|201.44|201.55|199.35|204.8|202.6|201.55|199.35|0
1642519500000|2022-01-18 15:25:00|201.96|199.76|200.5|198.3|203.32|201.12|200.4|198.2|0
1642519800000|2022-01-18 15:30:00|200.4|198.2|203.53|201.33|204.05|201.85|200.3|198.1|0
1642520100000|2022-01-18 15:35:00|203.74|201.54|205.63|203.43|205.74|203.54|203.06|200.86|0
1642520400000|2022-01-18 15:40:00|205.42|203.22|202.58|200.38|205.95|203.75|202.37|200.17|0
1642520700000|2022-01-18 15:45:00|202.68|200.48|204.68|202.48|205.31|203.11|201.64|199.44|0
1642521000000|2022-01-18 15:50:00|204.57|202.37|206.79|204.59|206.79|204.59|204.36|202.16|0
1642521300000|2022-01-18 15:55:00|206.89|204.69|206.68|204.48|207.96|205.76|206.05|203.85|0
1642521600000|2022-01-18 16:00:00|206.84|204.64|206.36|204.16|207.96|205.76|205.62|203.42|0
1642521900000|2022-01-18 16:05:00|206.25|204.05|208.16|205.96|209.77|207.57|205.51|203.31|0
1642522200000|2022-01-18 16:10:00|208.27|206.07|206.67|204.47|208.8|206.6|206.67|204.47|0
1642522500000|2022-01-18 16:15:00|206.78|204.58|205.29|203.09|206.88|204.68|204.87|202.67|0
1642522800000|2022-01-18 16:20:00|205.4|203.2|206.34|204.14|206.46|204.26|203.83|201.63|0
1642523100000|2022-01-18 16:25:00|206.44|204.24|207.18|204.98|207.61|205.41|206.02|203.82|0
1642523400000|2022-01-18 16:30:00|207.29|205.09|210.28|208.08|210.93|208.73|207.29|205.09|0
1642523700000|2022-01-18 16:35:00|210.34|208.14|205.59|203.39|210.6|208.4|205.48|203.28|0
1642524000000|2022-01-18 16:40:00|205.69|203.49|205.58|203.38|206.43|204.23|204.32|202.12|0
1642524300000|2022-01-18 16:45:00|205.27|203.07|204|201.8|205.48|203.28|203.48|201.28|0
1642524600000|2022-01-18 16:50:00|203.89|201.69|204.1|201.9|204.21|202.01|201.9|199.7|0
1642524900000|2022-01-18 16:55:00|204.21|202.01|204.42|202.22|205.26|203.06|203.68|201.48|0
1642525200000|2022-01-18 17:00:00|204.52|202.32|208.76|206.56|208.87|206.67|203.78|201.58|0
1642525500000|2022-01-18 17:05:00|208.98|206.78|208.76|206.56|210.15|207.95|208.55|206.35|0
1642525800000|2022-01-18 17:10:00|208.82|206.62|207.69|205.49|209.4|207.2|207.48|205.28|0
1642526100000|2022-01-18 17:15:00|207.58|205.38|207.26|205.06|209.18|206.98|206.31|204.11|0
1642526400000|2022-01-18 17:20:00|207.37|205.17|209.82|207.62|210.36|208.16|206.84|204.64|0
1642526700000|2022-01-18 17:25:00|209.72|207.52|209.82|207.62|210.9|208.7|209.5|207.3|0
1642527000000|2022-01-18 17:30:00|209.93|207.73|209.5|207.3|212.08|209.88|209.17|206.97|0
1642527300000|2022-01-18 17:35:00|209.28|207.08|210.78|208.58|211.43|209.23|209.17|206.97|0
1642527600000|2022-01-18 17:40:00|210.67|208.47|210.99|208.79|211.21|209.01|209.38|207.18|0
1642527900000|2022-01-18 17:45:00|211.1|208.9|213.26|211.06|213.48|211.28|210.24|208.04|0
1642528200000|2022-01-18 17:50:00|212.94|210.74|213.7|211.5|213.91|211.71|211.75|209.55|0
1642528500000|2022-01-18 17:55:00|213.59|211.39|214.35|212.15|214.67|212.47|212.61|210.41|0
1642528800000|2022-01-18 18:00:00|214.56|212.36|214.45|212.25|215.66|213.46|213.47|211.27|0
1642529100000|2022-01-18 18:05:00|214.56|212.36|212.93|210.73|215.44|213.24|212.93|210.73|0
1642529400000|2022-01-18 18:10:00|213.14|210.94|211.63|209.43|213.69|211.49|211.3|209.1|0
1642529700000|2022-01-18 18:15:00|211.73|209.53|211.19|208.99|212.49|210.29|210.12|207.92|0
1642530000000|2022-01-18 18:20:00|211.41|209.21|213.9|211.7|214.55|212.35|211.19|208.99|0
1642530300000|2022-01-18 18:25:00|213.68|211.48|213.13|210.93|214.88|212.68|212.92|210.72|0
1642530600000|2022-01-18 18:30:00|213.24|211.04|212.48|210.28|214.33|212.13|212.37|210.17|0
1642530900000|2022-01-18 18:35:00|212.59|210.39|210.64|208.44|212.8|210.6|210.32|208.12|0
1642531200000|2022-01-18 18:40:00|210.75|208.55|208.92|206.72|211.29|209.09|208.81|206.61|0
1642531500000|2022-01-18 18:45:00|209.14|206.94|210.37|208.17|210.74|208.54|208.17|205.97|0
1642531800000|2022-01-18 18:50:00|210.31|208.11|210.74|208.54|211.07|208.87|208.7|206.5|0
1642532100000|2022-01-18 18:55:00|210.53|208.33|208.49|206.29|210.85|208.65|207.74|205.54|0
1642532400000|2022-01-18 19:00:00|208.65|206.45|207.84|205.64|208.7|206.5|206.67|204.47|0
1642532700000|2022-01-18 19:05:00|207.74|205.54|208.99|206.79|209.42|207.22|206.57|204.37|0
1642533000000|2022-01-18 19:10:00|208.88|206.68|209.73|207.53|209.73|207.53|207.92|205.72|0
1642533300000|2022-01-18 19:15:00|209.79|207.59|207.81|205.61|209.84|207.64|207.6|205.4|0
1642533600000|2022-01-18 19:20:00|207.71|205.51|210.05|207.85|210.26|208.06|207.71|205.51|0
1642533900000|2022-01-18 19:25:00|210.15|207.95|209.3|207.1|211.23|209.03|208.87|206.67|0
1642534200000|2022-01-18 19:30:00|209.4|207.2|206.32|204.12|209.4|207.2|205.27|203.07|0
1642534500000|2022-01-18 19:35:00|206.64|204.44|205.9|203.7|206.64|204.44|205.11|202.91|0
1642534800000|2022-01-18 19:40:00|205.79|203.59|205.59|203.39|205.95|203.75|204.01|201.81|0
1642535100000|2022-01-18 19:45:00|205.7|203.5|203.38|201.18|205.8|203.6|202.96|200.76|0
1642535400000|2022-01-18 19:50:00|203.27|201.07|201.7|199.5|203.38|201.18|200.97|198.77|0
1642535700000|2022-01-18 19:55:00|201.49|199.29|202.74|200.54|202.95|200.75|201.18|198.98|0
1642536000000|2022-01-18 20:00:00|202.95|200.75|205.26|203.06|205.68|203.48|202.11|199.91|0
1642536300000|2022-01-18 20:05:00|205.16|202.96|206.62|204.42|207.36|205.16|203.8|201.6|0
1642536600000|2022-01-18 20:10:00|206.72|204.52|206.93|204.73|207.36|205.16|205.56|203.36|0
1642536900000|2022-01-18 20:15:00|207.36|205.16|211.63|209.43|212.71|210.51|207.36|205.16|0
1642537200000|2022-01-18 20:20:00|211.41|209.21|209.69|207.49|212.06|209.86|209.37|207.17|0
1642537500000|2022-01-18 20:25:00|209.59|207.39|210.12|207.92|211.19|208.99|209.37|207.17|0
1642537800000|2022-01-18 20:30:00|209.9|207.7|211.3|209.1|211.4|209.2|209.16|206.96|0
1642538100000|2022-01-18 20:35:00|211.08|208.88|211.83|209.63|212.8|210.6|210.87|208.67|0
1642538400000|2022-01-18 20:40:00|211.94|209.74|215.15|212.95|215.37|213.17|211.62|209.42|0
1642538700000|2022-01-18 20:45:00|215.37|213.17|212.06|209.86|215.37|213.17|212.06|209.86|0
1642539000000|2022-01-18 20:50:00|212.65|210.45|216.67|214.47|216.67|214.47|209.63|207.43|0
1642539300000|2022-01-18 20:55:00|216.46|214.26|211.56|209.36|216.67|214.47|211.56|209.36|0
1642539600000|2022-01-18 21:00:00|211.35|209.15|212.31|210.11|213.4|211.2|211.35|209.15|0
1642539900000|2022-01-18 21:05:00|212.64|210.44|212.64|210.44|213.18|210.98|212.15|209.95|0
1642540200000|2022-01-18 21:10:00|212.53|210.33|211.55|209.35|212.74|210.54|211.34|209.14|0
1642540500000|2022-01-18 21:15:00|211.75|208.95|211.58|208.78|212.02|209.22|211.1|208.3|0
1642540800000|2022-01-18 21:20:00|211.53|208.73|210.45|207.65|211.53|208.73|210.34|207.54|0
1642541100000|2022-01-18 21:25:00|210.56|207.76|211.31|208.51|211.31|208.51|210.24|207.44|0
1642541400000|2022-01-18 21:30:00|211.09|208.29|211.3|208.5|211.52|208.72|211.09|208.29|0
1642541700000|2022-01-18 21:35:00|211.25|208.45|211.19|208.39|211.52|208.72|211.09|208.29|0
1642542000000|2022-01-18 21:40:00|211.25|208.45|210.22|207.42|211.3|208.5|210.17|207.37|0
1642542300000|2022-01-18 21:45:00|210.01|207.21|209.69|206.89|210.01|207.21|209.47|206.67|0
1642542600000|2022-01-18 21:50:00|209.9|207.1|209.9|207.1|210.33|207.53|209.64|206.84|0
1642542900000|2022-01-18 21:55:00|209.79|206.99|209.8|207|210.06|207.26|209.57|206.77|0
1642543200000|2022-01-18 22:00:00|209.87|207.07|209.78|206.98|209.95|207.15|209.75|206.95|0
1642543500000|2022-01-18 22:05:00|209.8|207|209.87|207.07|209.87|207.07|209.78|206.98|0
1642543800000|2022-01-18 22:10:00|209.83|207.03|209.86|207.06|209.87|207.07|209.79|206.99|0
1642544100000|2022-01-18 22:15:00|209.81|207.01|209.88|207.08|209.88|207.08|209.77|206.97|0
1642544400000|2022-01-18 22:20:00|209.91|207.11|209.74|206.94|209.91|207.11|209.72|206.92|0
1642544700000|2022-01-18 22:25:00|209.76|206.96|209.74|206.94|209.76|206.96|209.72|206.92|0
1642545000000|2022-01-18 22:30:00|209.73|206.93|209.73|206.93|209.73|206.93|209.73|206.93|0
1642545300000|2022-01-18 22:35:00|209.72|206.92|209.73|206.93|209.73|206.93|209.72|206.92|0
1642545600000|2022-01-18 22:40:00|209.82|207.02|209.81|207.01|209.82|207.02|209.8|207|0
1642545900000|2022-01-18 22:45:00|209.8|207|209.78|206.98|209.8|207|209.77|206.97|0
1642546200000|2022-01-18 22:50:00|209.79|206.99|209.83|207.03|209.83|207.03|209.79|206.99|0
1642546500000|2022-01-18 22:55:00|209.82|207.02|209.79|206.99|209.82|207.02|209.78|206.98|0
1642546800000|2022-01-18 23:00:00|208.74|205.94|209.11|206.31|209.92|207.12|208.53|205.73|0
1642547100000|2022-01-18 23:05:00|208.95|206.15|209.32|206.52|209.64|206.84|208.95|206.15|0
1642547400000|2022-01-18 23:10:00|209.21|206.41|208.57|205.77|209.43|206.63|208.25|205.45|0
1642547700000|2022-01-18 23:15:00|208.68|205.88|210.49|207.69|210.49|207.69|208.68|205.88|0
1642548000000|2022-01-18 23:20:00|210.28|207.48|210.06|207.26|210.81|208.01|209.42|206.62|0
1642548300000|2022-01-18 23:25:00|209.95|207.15|210.38|207.58|210.38|207.58|209.53|206.73|0
1642548600000|2022-01-18 23:30:00|210.27|207.47|211.4|208.6|211.99|209.19|210.06|207.26|0
1642548900000|2022-01-18 23:35:00|211.34|208.54|211.88|209.08|212.21|209.41|211.34|208.54|0
1642549200000|2022-01-18 23:40:00|211.99|209.19|212.09|209.29|212.2|209.4|211.34|208.54|0
1642549500000|2022-01-18 23:45:00|212.15|209.35|212.09|209.29|212.15|209.35|211.55|208.75|0
1642549800000|2022-01-18 23:50:00|211.98|209.18|212.52|209.72|213.28|210.48|211.98|209.18|0
1642550100000|2022-01-18 23:55:00|212.63|209.83|213.49|210.69|213.6|210.8|212.52|209.72|0
1642550400000|2022-01-19 00:00:00|213.38|210.58|211.97|209.17|213.49|210.69|211.76|208.96|0
1642550700000|2022-01-19 00:05:00|212.03|209.23|212.4|209.6|212.95|210.15|211.54|208.74|0
1642551000000|2022-01-19 00:10:00|212.62|209.82|213.92|211.12|214.24|211.44|212.51|209.71|0
1642551300000|2022-01-19 00:15:00|214.08|211.28|213.37|210.57|214.13|211.33|212.94|210.14|0
1642551600000|2022-01-19 00:20:00|213.21|210.41|213.15|210.35|213.37|210.57|212.61|209.81|0
1642551900000|2022-01-19 00:25:00|213.26|210.46|213.64|210.84|213.69|210.89|212.83|210.03|0
1642552200000|2022-01-19 00:30:00|213.8|211|213.36|210.56|213.8|211|212.39|209.59|0
1642552500000|2022-01-19 00:35:00|213.26|210.46|213.96|211.16|214.45|211.65|213.25|210.45|0
1642552800000|2022-01-19 00:40:00|213.69|210.89|214.44|211.64|214.55|211.75|213.69|210.89|0
1642553100000|2022-01-19 00:45:00|214.39|211.59|215.64|212.84|215.64|212.84|214.17|211.37|0
1642553400000|2022-01-19 00:50:00|215.53|212.73|215.42|212.62|216.19|213.39|214.98|212.18|0
1642553700000|2022-01-19 00:55:00|215.53|212.73|214.65|211.85|215.53|212.73|214.44|211.64|0
1642554000000|2022-01-19 01:00:00|214.22|211.42|213.78|210.98|214.76|211.96|213.56|210.76|0
1642554300000|2022-01-19 01:05:00|213.73|210.93|212.37|209.57|214.32|211.52|211.94|209.14|0
1642554600000|2022-01-19 01:10:00|212.15|209.35|211.35|208.55|212.37|209.57|210.86|208.06|0
1642554900000|2022-01-19 01:15:00|211.4|208.6|211.61|208.81|211.61|208.81|210.38|207.58|0
1642555200000|2022-01-19 01:20:00|211.67|208.87|211.39|208.59|212.15|209.35|211.23|208.43|0
1642555500000|2022-01-19 01:25:00|211.28|208.48|210.74|207.94|211.28|208.48|209.67|206.87|0
1642555800000|2022-01-19 01:30:00|210.58|207.78|210.8|208|210.8|208|209.35|206.55|0
1642556100000|2022-01-19 01:35:00|210.63|207.83|210.95|208.15|211.17|208.37|210.2|207.4|0
1642556400000|2022-01-19 01:40:00|210.9|208.1|211.92|209.12|211.92|209.12|210.2|207.4|0
1642556700000|2022-01-19 01:45:00|211.81|209.01|213.54|210.74|214.08|211.28|210.52|207.72|0
1642557000000|2022-01-19 01:50:00|213.65|210.85|214.3|211.5|214.3|211.5|212.89|210.09|0
1642557300000|2022-01-19 01:55:00|214.19|211.39|214.29|211.49|214.73|211.93|213.97|211.17|0
1642557600000|2022-01-19 02:00:00|214.24|211.44|213.53|210.73|214.73|211.93|213.37|210.57|0
1642557900000|2022-01-19 02:05:00|213.42|210.62|212.99|210.19|213.42|210.62|212.23|209.43|0
1642558200000|2022-01-19 02:10:00|213.09|210.29|211.58|208.78|213.09|210.29|211.58|208.78|0
1642558500000|2022-01-19 02:15:00|211.47|208.67|211.25|208.45|211.69|208.89|210.72|207.92|0
1642558800000|2022-01-19 02:20:00|211.36|208.56|211.79|208.99|212.11|209.31|211.25|208.45|0
1642559100000|2022-01-19 02:25:00|211.74|208.94|211.36|208.56|211.79|208.99|210.93|208.13|0
1642559400000|2022-01-19 02:30:00|211.46|208.66|212.43|209.63|212.49|209.69|211.14|208.34|0
1642559700000|2022-01-19 02:35:00|212.49|209.69|213.62|210.82|214.05|211.25|212.16|209.36|0
1642560000000|2022-01-19 02:40:00|213.51|210.71|215.25|212.45|215.58|212.78|213.19|210.39|0
1642560300000|2022-01-19 02:45:00|215.36|212.56|217.33|214.53|217.77|214.97|215.14|212.34|0
1642560600000|2022-01-19 02:50:00|217.44|214.64|218.2|215.4|219.53|216.73|216.34|213.54|0
1642560900000|2022-01-19 02:55:00|218.09|215.29|217.21|214.41|218.15|215.35|216.66|213.86|0
1642561200000|2022-01-19 03:00:00|217.1|214.3|217.76|214.96|218.15|215.35|216.88|214.08|0
1642561500000|2022-01-19 03:05:00|217.65|214.85|219.08|216.28|219.3|216.5|217.21|214.41|0
1642561800000|2022-01-19 03:10:00|219.03|216.23|218.97|216.17|219.3|216.5|217.97|215.17|0
1642562100000|2022-01-19 03:15:00|219.02|216.22|217.97|215.17|219.3|216.5|217.15|214.35|0
1642562400000|2022-01-19 03:20:00|218.08|215.28|220.07|217.27|220.29|217.49|217.97|215.17|0
1642562700000|2022-01-19 03:25:00|220.18|217.38|219.84|217.04|220.62|217.82|219.84|217.04|0
1642563000000|2022-01-19 03:30:00|219.95|217.15|221.17|218.37|221.17|218.37|218.85|216.05|0
1642563300000|2022-01-19 03:35:00|221.12|218.32|220.5|217.7|221.23|218.43|220.17|217.37|0
1642563600000|2022-01-19 03:40:00|220.39|217.59|220.5|217.7|221.95|219.15|220.28|217.48|0
1642563900000|2022-01-19 03:45:00|220.61|217.81|221.27|218.47|221.5|218.7|220.5|217.7|0
1642564200000|2022-01-19 03:50:00|221.33|218.53|220.72|217.92|221.61|218.81|220.6|217.8|0
1642564500000|2022-01-19 03:55:00|220.6|217.8|220.71|217.91|221.16|218.36|220.38|217.58|0
1642564800000|2022-01-19 04:00:00|220.77|217.97|219.77|216.97|220.82|218.02|219.49|216.69|0
1642565100000|2022-01-19 04:05:00|219.71|216.91|220.37|217.57|220.37|217.57|219.6|216.8|0
1642565400000|2022-01-19 04:10:00|220.15|217.35|220.87|218.07|221.15|218.35|220.04|217.24|0
1642565700000|2022-01-19 04:15:00|220.93|218.13|221.93|219.13|221.93|219.13|220.81|218.01|0
1642566000000|2022-01-19 04:20:00|221.82|219.02|221.59|218.79|221.82|219.02|221.26|218.46|0
1642566300000|2022-01-19 04:25:00|221.48|218.68|220.36|217.56|221.48|218.68|220.25|217.45|0
1642566600000|2022-01-19 04:30:00|220.47|217.67|220.09|217.29|220.47|217.67|219.59|216.79|0
1642566900000|2022-01-19 04:35:00|220.14|217.34|220.47|217.67|220.58|217.78|220.03|217.23|0
1642567200000|2022-01-19 04:40:00|220.36|217.56|221.02|218.22|221.24|218.44|220.36|217.56|0
1642567500000|2022-01-19 04:45:00|221.13|218.33|221.46|218.66|221.58|218.78|220.46|217.66|0
1642567800000|2022-01-19 04:50:00|221.58|218.78|222.64|219.84|222.92|220.12|221.52|218.72|0
1642568100000|2022-01-19 04:55:00|222.58|219.78|224.59|221.79|225.05|222.25|222.24|219.44|0
1642568400000|2022-01-19 05:00:00|224.82|222.02|224.7|221.9|225.27|222.47|224.37|221.57|0
1642568700000|2022-01-19 05:05:00|224.76|221.96|224.48|221.68|225.04|222.24|223.92|221.12|0
1642569000000|2022-01-19 05:10:00|224.53|221.73|224.02|221.22|225.6|222.8|223.91|221.11|0
1642569300000|2022-01-19 05:15:00|223.97|221.17|224.7|221.9|224.81|222.01|223.91|221.11|0
1642569600000|2022-01-19 05:20:00|224.81|222.01|225.6|222.8|226.16|223.36|224.81|222.01|0
1642569900000|2022-01-19 05:25:00|225.71|222.91|226.04|223.24|226.27|223.47|225.14|222.34|0
1642570200000|2022-01-19 05:30:00|225.93|223.13|225.99|223.19|226.04|223.24|224.91|222.11|0
1642570500000|2022-01-19 05:35:00|226.04|223.24|225.14|222.34|226.15|223.35|224.46|221.66|0
1642570800000|2022-01-19 05:40:00|225.25|222.45|226.15|223.35|226.21|223.41|225.14|222.34|0
1642571100000|2022-01-19 05:45:00|226.21|223.41|226.26|223.46|226.26|223.46|225.81|223.01|0
1642571400000|2022-01-19 05:50:00|226.15|223.35|225.13|222.33|226.26|223.46|224.56|221.76|0
1642571700000|2022-01-19 05:55:00|225.01|222.21|224.45|221.65|225.8|223|224.22|221.42|0
1642572000000|2022-01-19 06:00:00|224.34|221.54|223.55|220.75|225.69|222.89|223.32|220.52|0
1642572300000|2022-01-19 06:05:00|223.66|220.86|222.12|219.32|223.88|221.08|221.61|218.81|0
1642572600000|2022-01-19 06:10:00|222.06|219.26|221.89|219.09|222.06|219.26|221.05|218.25|0
1642572900000|2022-01-19 06:15:00|221.94|219.14|221.49|218.69|222.39|219.59|221.49|218.69|0
1642573200000|2022-01-19 06:20:00|221.61|218.81|220.88|218.08|221.66|218.86|220.49|217.69|0
1642573500000|2022-01-19 06:25:00|220.82|218.02|221.71|218.91|222.05|219.25|220.49|217.69|0
1642573800000|2022-01-19 06:30:00|221.82|219.02|223.62|220.82|223.73|220.93|221.82|219.02|0
1642574100000|2022-01-19 06:35:00|223.56|220.76|222.15|219.35|223.84|221.04|222.15|219.35|0
1642574400000|2022-01-19 06:40:00|222.1|219.3|221.82|219.02|222.72|219.92|220.92|218.12|0
1642574700000|2022-01-19 06:45:00|221.76|218.96|220.39|217.59|221.87|219.07|220.22|217.42|0
1642575000000|2022-01-19 06:50:00|220.44|217.64|221|218.2|221|218.2|220.33|217.53|0
1642575300000|2022-01-19 06:55:00|220.89|218.09|222.01|219.21|222.01|219.21|220.55|217.75|0
1642575600000|2022-01-19 07:00:00|222.12|219.32|222.17|219.37|223.92|221.12|221.39|218.59|0
1642575900000|2022-01-19 07:05:00|222|219.2|222.9|220.1|223.81|221.01|221.33|218.53|0
1642576200000|2022-01-19 07:10:00|222.85|220.05|223.41|220.61|223.86|221.06|222.85|220.05|0
1642576500000|2022-01-19 07:15:00|223.46|220.66|222.62|219.82|223.69|220.89|222.06|219.26|0
1642576800000|2022-01-19 07:20:00|222.67|219.87|223.68|220.88|223.91|221.11|222.67|219.87|0
1642577100000|2022-01-19 07:25:00|223.8|221|223.91|221.11|223.91|221.11|223.29|220.49|0
1642577400000|2022-01-19 07:30:00|223.85|221.05|222.78|219.98|223.91|221.11|222.33|219.53|0
1642577700000|2022-01-19 07:35:00|222.89|220.09|222.83|220.03|223.56|220.76|222.44|219.64|0
1642578000000|2022-01-19 07:40:00|223|220.2|223.56|220.76|223.9|221.1|222.1|219.3|0
1642578300000|2022-01-19 07:45:00|223.45|220.65|218.58|215.78|223.9|221.1|218.58|215.78|0
1642578600000|2022-01-19 07:50:00|218.53|215.73|224.27|221.47|225.22|222.42|218.36|215.56|0
1642578900000|2022-01-19 07:55:00|224.21|221.41|224.88|222.08|226.81|224.01|224.21|221.41|0
1642579200000|2022-01-19 08:00:00|224.54|221.74|225.44|222.64|227.26|224.46|223.14|220.34|0
1642579500000|2022-01-19 08:05:00|225.26|223.06|221.27|219.07|225.26|223.06|221.21|219.01|0
1642579800000|2022-01-19 08:10:00|221.32|219.12|220.31|218.11|221.38|219.18|219.2|217|0
1642580100000|2022-01-19 08:15:00|219.98|217.78|219.09|216.89|220.76|218.56|219.09|216.89|0
1642580400000|2022-01-19 08:20:00|218.87|216.67|219.31|217.11|221.26|219.06|218.65|216.45|0
1642580700000|2022-01-19 08:25:00|218.98|216.78|220.47|218.27|220.86|218.66|218.64|216.44|0
1642581000000|2022-01-19 08:30:00|220.42|218.22|218.09|215.89|220.64|218.44|217.53|215.33|0
1642581300000|2022-01-19 08:35:00|218.2|216|215.88|213.68|218.75|216.55|215.77|213.57|0
1642581600000|2022-01-19 08:40:00|215.99|213.79|216.1|213.9|216.76|214.56|215.33|213.13|0
1642581900000|2022-01-19 08:45:00|215.99|213.79|215.33|213.13|216.43|214.23|214.78|212.58|0
1642582200000|2022-01-19 08:50:00|215.44|213.24|213.03|210.83|215.77|213.57|212.93|210.73|0
1642582500000|2022-01-19 08:55:00|213.09|210.89|212.92|210.72|213.58|211.38|212.6|210.4|0
1642582800000|2022-01-19 09:00:00|213.14|210.94|212.81|210.61|214.29|212.09|212.38|210.18|0
1642583100000|2022-01-19 09:05:00|212.65|210.45|213.35|211.15|213.46|211.26|212.05|209.85|0
1642583400000|2022-01-19 09:10:00|212.81|210.61|214.11|211.91|214.11|211.91|212.59|210.39|0
1642583700000|2022-01-19 09:15:00|214.22|212.02|212.15|209.95|214.22|212.02|212.04|209.84|0
1642584000000|2022-01-19 09:20:00|212.26|210.06|214.29|212.09|217.73|215.53|212.26|210.06|0
1642584300000|2022-01-19 09:25:00|214.4|212.2|214.56|212.36|214.56|212.36|212.81|210.61|0
1642584600000|2022-01-19 09:30:00|214.45|212.25|212.87|210.67|215.33|213.13|212.81|210.61|0
1642584900000|2022-01-19 09:35:00|212.81|210.61|211.94|209.74|213.35|211.15|211.94|209.74|0
1642585200000|2022-01-19 09:40:00|212.05|209.85|209.45|207.25|212.15|209.95|209.02|206.82|0
1642585500000|2022-01-19 09:45:00|209.56|207.36|209.34|207.14|209.77|207.57|208.48|206.28|0
1642585800000|2022-01-19 09:50:00|209.29|207.09|211.1|208.9|211.42|209.22|208.27|206.07|0
1642586100000|2022-01-19 09:55:00|210.99|208.79|207.1|204.9|211.21|209.01|206.57|204.37|0
1642586400000|2022-01-19 10:00:00|207.2|205|208.48|206.28|208.59|206.39|207.1|204.9|0
1642586700000|2022-01-19 10:05:00|208.59|206.39|208.05|205.85|208.59|206.39|207.31|205.11|0
1642587000000|2022-01-19 10:10:00|207.84|205.64|208.69|206.49|208.9|206.7|207.73|205.53|0
1642587300000|2022-01-19 10:15:00|208.64|206.44|207.62|205.42|209.01|206.81|207.62|205.42|0
1642587600000|2022-01-19 10:20:00|207.73|205.53|207.67|205.47|208.15|205.95|206.98|204.78|0
1642587900000|2022-01-19 10:25:00|207.72|205.52|208.15|205.95|208.79|206.59|207.51|205.31|0
1642588200000|2022-01-19 10:30:00|208.04|205.84|207.29|205.09|208.36|206.16|207.18|204.98|0
1642588500000|2022-01-19 10:35:00|207.35|205.15|207.93|205.73|208.2|206|206.92|204.72|0
1642588800000|2022-01-19 10:40:00|207.77|205.57|208.46|206.26|208.52|206.32|207.24|205.04|0
1642589100000|2022-01-19 10:45:00|208.52|206.32|207.82|205.62|208.78|206.58|206.96|204.76|0
1642589400000|2022-01-19 10:50:00|207.71|205.51|208.62|206.42|208.88|206.68|207.39|205.19|0
1642589700000|2022-01-19 10:55:00|208.78|206.58|206.11|203.91|208.99|206.79|206.11|203.91|0
1642590000000|2022-01-19 11:00:00|206.32|204.12|205.26|203.06|206.53|204.33|204.62|202.42|0
1642590300000|2022-01-19 11:05:00|205.36|203.16|205.73|203.53|206.1|203.9|204.83|202.63|0
1642590600000|2022-01-19 11:10:00|205.68|203.48|206.31|204.11|206.52|204.32|205.36|203.16|0
1642590900000|2022-01-19 11:15:00|206.26|204.06|207.27|205.07|207.48|205.28|205.89|203.69|0
1642591200000|2022-01-19 11:20:00|207.48|205.28|208.22|206.02|208.87|206.67|207.05|204.85|0
1642591500000|2022-01-19 11:25:00|208.28|206.08|209.18|206.98|209.18|206.98|208.12|205.92|0
1642591800000|2022-01-19 11:30:00|209.51|207.31|209.02|206.82|209.94|207.74|208.75|206.55|0
1642592100000|2022-01-19 11:35:00|208.97|206.77|207.68|205.48|208.97|206.77|207.47|205.27|0
1642592400000|2022-01-19 11:40:00|207.89|205.69|207.89|205.69|207.89|205.69|207.15|204.95|0
1642592700000|2022-01-19 11:45:00|208|205.8|206.61|204.41|208.11|205.91|206.61|204.41|0
1642593000000|2022-01-19 11:50:00|206.5|204.3|205.65|203.45|206.61|204.41|205.44|203.24|0
1642593300000|2022-01-19 11:55:00|205.76|203.56|205.54|203.34|206.39|204.19|205.33|203.13|0
1642593600000|2022-01-19 12:00:00|205.65|203.45|204.91|202.71|205.65|203.45|204.8|202.6|0
1642593900000|2022-01-19 12:05:00|204.8|202.6|205.33|203.13|205.54|203.34|204.69|202.49|0
1642594200000|2022-01-19 12:10:00|205.43|203.23|205.32|203.12|205.75|203.55|204.69|202.49|0
1642594500000|2022-01-19 12:15:00|205.11|202.91|206.49|204.29|206.91|204.71|204.79|202.59|0
1642594800000|2022-01-19 12:20:00|206.38|204.18|206.48|204.28|207.12|204.92|205.96|203.76|0
1642595100000|2022-01-19 12:25:00|206.54|204.34|206.86|204.66|206.91|204.71|206.16|203.96|0
1642595400000|2022-01-19 12:30:00|206.91|204.71|205.21|203.01|206.91|204.71|205.1|202.9|0
1642595700000|2022-01-19 12:35:00|205.1|202.9|207.65|205.45|207.65|205.45|204.78|202.58|0
1642596000000|2022-01-19 12:40:00|207.54|205.34|207.43|205.23|207.86|205.66|207.11|204.91|0
1642596300000|2022-01-19 12:45:00|207.54|205.34|206.05|203.85|207.54|205.34|206.05|203.85|0
1642596600000|2022-01-19 12:50:00|206.15|203.95|205.3|203.1|206.15|203.95|204.98|202.78|0
1642596900000|2022-01-19 12:55:00|205.2|203|205.3|203.1|205.41|203.21|204.98|202.78|0
1642597200000|2022-01-19 13:00:00|205.4|203.2|204.45|202.25|205.51|203.31|204.35|202.15|0
1642597500000|2022-01-19 13:05:00|204.56|202.36|200.27|198.07|204.56|202.36|199.74|197.54|0
1642597800000|2022-01-19 13:10:00|200.16|197.96|200.26|198.06|200.89|198.69|199.74|197.54|0
1642598100000|2022-01-19 13:15:00|200.16|197.96|200.26|198.06|200.89|198.69|199.32|197.12|0
1642598400000|2022-01-19 13:20:00|200.37|198.17|199.53|197.33|200.68|198.48|198.9|196.7|0
1642598700000|2022-01-19 13:25:00|199.42|197.22|200.26|198.06|201.71|199.51|198.9|196.7|0
1642599000000|2022-01-19 13:30:00|200.15|197.95|202.55|200.35|202.77|200.57|200.15|197.95|0
1642599300000|2022-01-19 13:35:00|202.66|200.46|201.87|199.67|202.66|200.46|201.51|199.31|0
1642599600000|2022-01-19 13:40:00|201.82|199.62|203.08|200.88|203.08|200.88|201.61|199.41|0
1642599900000|2022-01-19 13:45:00|202.97|200.77|202.65|200.45|203.39|201.19|202.55|200.35|0
1642600200000|2022-01-19 13:50:00|202.76|200.56|202.54|200.34|202.76|200.56|201.39|199.19|0
1642600500000|2022-01-19 13:55:00|202.65|200.45|200.66|198.46|202.65|200.45|200.34|198.14|0
1642600800000|2022-01-19 14:00:00|200.55|198.35|202.43|200.23|202.43|200.23|200.45|198.25|0
1642601100000|2022-01-19 14:05:00|202.33|200.13|202.22|200.02|202.43|200.23|201.59|199.39|0
1642601400000|2022-01-19 14:10:00|202.33|200.13|202.85|200.65|202.85|200.65|201.9|199.7|0
1642601700000|2022-01-19 14:15:00|202.74|200.54|202.42|200.22|203.06|200.86|202.22|200.02|0
1642602000000|2022-01-19 14:20:00|202.53|200.33|203.16|200.96|203.47|201.27|201.69|199.49|0
1642602300000|2022-01-19 14:25:00|203.47|201.27|202.84|200.64|203.47|201.27|202.31|200.11|0
1642602600000|2022-01-19 14:30:00|202.95|200.75|205.14|202.94|205.35|203.15|200.95|198.75|0
1642602900000|2022-01-19 14:35:00|205.25|203.05|199.18|196.98|205.35|203.15|197.89|195.69|0
1642603200000|2022-01-19 14:40:00|198.77|196.57|200.94|198.74|204.19|201.99|198.77|196.57|0
1642603500000|2022-01-19 14:45:00|201.15|198.95|201.46|199.26|202.29|200.09|198.14|195.94|0
1642603800000|2022-01-19 14:50:00|201.35|199.15|199.69|197.49|203.03|200.83|198.24|196.04|0
1642604100000|2022-01-19 14:55:00|199.28|197.08|198.96|196.76|200.1|197.9|198.09|195.89|0
1642604400000|2022-01-19 15:00:00|198.29|196.09|200.72|198.52|202.5|200.3|198.03|195.83|0
1642604700000|2022-01-19 15:05:00|200.93|198.73|204.28|202.08|205.12|202.92|200.93|198.73|0
1642605000000|2022-01-19 15:10:00|204.49|202.29|202.91|200.71|205.12|202.92|202.18|199.98|0
1642605300000|2022-01-19 15:15:00|202.86|200.66|205.96|203.76|207.03|204.83|202.38|200.18|0
1642605600000|2022-01-19 15:20:00|205.75|203.55|208.62|206.42|208.62|206.42|205.12|202.92|0
1642605900000|2022-01-19 15:25:00|208.3|206.1|214.23|212.03|214.23|212.03|206.56|204.36|0
1642606200000|2022-01-19 15:30:00|214.12|211.92|214|211.8|214.88|212.68|211.49|209.29|0
1642606500000|2022-01-19 15:35:00|214.32|212.12|215.19|212.99|215.51|213.31|213.02|210.82|0
1642606800000|2022-01-19 15:40:00|215.08|212.88|215.08|212.88|216.06|213.86|214.64|212.44|0
1642607100000|2022-01-19 15:45:00|215.19|212.99|216.6|214.4|217.04|214.84|214.32|212.12|0
1642607400000|2022-01-19 15:50:00|216.71|214.51|214.42|212.22|216.71|214.51|213.01|210.81|0
1642607700000|2022-01-19 15:55:00|214.85|212.65|213.77|211.57|215.72|213.52|212.69|210.49|0
1642608000000|2022-01-19 16:00:00|213.66|211.46|214.52|212.32|214.96|212.76|212.47|210.27|0
1642608300000|2022-01-19 16:05:00|214.41|212.21|214.95|212.75|215.83|213.63|214.09|211.89|0
1642608600000|2022-01-19 16:10:00|214.85|212.65|218.51|216.31|218.51|216.31|214.85|212.65|0
1642608900000|2022-01-19 16:15:00|218.34|216.14|218.12|215.92|219.88|217.68|216.37|214.17|0
1642609200000|2022-01-19 16:20:00|218.23|216.03|219.99|217.79|220.32|218.12|217.35|215.15|0
1642609500000|2022-01-19 16:25:00|219.76|217.56|216.9|214.7|220.43|218.23|215.81|213.61|0
1642609800000|2022-01-19 16:30:00|216.14|213.94|218.55|216.35|219.1|216.9|214.18|211.98|0
1642610100000|2022-01-19 16:35:00|218.44|216.24|219.3|217.1|221.28|219.08|217.45|215.25|0
1642610400000|2022-01-19 16:40:00|219.63|217.43|219.96|217.76|221.39|219.19|218.64|216.44|0
1642610700000|2022-01-19 16:45:00|220.07|217.87|217.22|215.02|220.5|218.3|216.68|214.48|0
1642611000000|2022-01-19 16:50:00|217.44|215.24|210.97|208.77|217.99|215.79|210.6|208.4|0
1642611300000|2022-01-19 16:55:00|210.86|208.66|210.65|208.45|211.62|209.42|210.11|207.91|0
1642611600000|2022-01-19 17:00:00|210.54|208.34|209.57|207.37|210.75|208.55|208.82|206.62|0
1642611900000|2022-01-19 17:05:00|209.46|207.26|207.54|205.34|209.68|207.48|207.33|205.13|0
1642612200000|2022-01-19 17:10:00|207.44|205.24|204.96|202.76|208.23|206.03|201.47|199.27|0
1642612500000|2022-01-19 17:15:00|204.85|202.65|206.33|204.13|206.76|204.56|204.75|202.55|0
1642612800000|2022-01-19 17:20:00|206.12|203.92|204.64|202.44|206.54|204.34|204.21|202.01|0
1642613100000|2022-01-19 17:25:00|204.85|202.65|203.9|201.7|205.27|203.07|203.69|201.49|0
1642613400000|2022-01-19 17:30:00|204|201.8|205.16|202.96|205.37|203.17|203.26|201.06|0
1642613700000|2022-01-19 17:35:00|205.37|203.17|206.85|204.65|206.85|204.65|204.63|202.43|0
1642614000000|2022-01-19 17:40:00|206.64|204.44|207.27|205.07|208.24|206.04|206.32|204.12|0
1642614300000|2022-01-19 17:45:00|207.17|204.97|205.36|203.16|207.91|205.71|204.2|202|0
1642614600000|2022-01-19 17:50:00|205.47|203.27|207.38|205.18|207.38|205.18|204.62|202.42|0
1642614900000|2022-01-19 17:55:00|207.27|205.07|204.09|201.89|207.27|205.07|203.67|201.47|0
1642615200000|2022-01-19 18:00:00|203.67|201.47|204.3|202.1|207.27|205.07|203.67|201.47|0
1642615500000|2022-01-19 18:05:00|204.51|202.31|203.12|200.92|205.78|203.58|202.75|200.55|0
1642615800000|2022-01-19 18:10:00|203.06|200.86|202.11|199.91|203.27|201.07|201.9|199.7|0
1642616100000|2022-01-19 18:15:00|202|199.8|202.85|200.65|203.48|201.28|201.58|199.38|0
1642616400000|2022-01-19 18:20:00|203.06|200.86|204.43|202.23|204.75|202.55|202.95|200.75|0
1642616700000|2022-01-19 18:25:00|204.11|201.91|206.67|204.47|206.78|204.58|203.58|201.38|0
1642617000000|2022-01-19 18:30:00|206.35|204.15|206.24|204.04|207.53|205.33|205.07|202.87|0
1642617300000|2022-01-19 18:35:00|206.45|204.25|208.17|205.97|208.49|206.29|206.45|204.25|0
1642617600000|2022-01-19 18:40:00|208.28|206.08|207.95|205.75|209.14|206.94|207.63|205.43|0
1642617900000|2022-01-19 18:45:00|207.84|205.64|208.7|206.5|208.92|206.72|207.41|205.21|0
1642618200000|2022-01-19 18:50:00|208.81|206.61|208.27|206.07|210.11|207.91|207.94|205.74|0
1642618500000|2022-01-19 18:55:00|208.37|206.17|208.7|206.5|209.13|206.93|206.98|204.78|0
1642618800000|2022-01-19 19:00:00|208.8|206.6|209.67|207.47|210.1|207.9|207.94|205.74|0
1642619100000|2022-01-19 19:05:00|209.56|207.36|213.37|211.17|214.14|211.94|209.45|207.25|0
1642619400000|2022-01-19 19:10:00|213.48|211.28|214.68|212.48|215.12|212.92|212.6|210.4|0
1642619700000|2022-01-19 19:15:00|214.57|212.37|214.24|212.04|216.98|214.78|210.27|208.07|0
1642620000000|2022-01-19 19:20:00|214.35|212.15|215.78|213.58|216.78|214.58|214.35|212.15|0
1642620300000|2022-01-19 19:25:00|216.01|213.81|217.56|215.36|217.56|215.36|215.45|213.25|0
1642620600000|2022-01-19 19:30:00|217.33|215.13|216.55|214.35|218.22|216.02|216.22|214.02|0
1642620900000|2022-01-19 19:35:00|216.44|214.24|216.55|214.35|216.77|214.57|214.9|212.7|0
1642621200000|2022-01-19 19:40:00|216.44|214.24|212.75|210.55|216.66|214.46|212.59|210.39|0
1642621500000|2022-01-19 19:45:00|212.8|210.6|215.44|213.24|215.99|213.79|212.48|210.28|0
1642621800000|2022-01-19 19:50:00|215.33|213.13|213.57|211.37|215.55|213.35|213.35|211.15|0
1642622100000|2022-01-19 19:55:00|213.35|211.15|213.13|210.93|214.11|211.91|211.16|208.96|0
1642622400000|2022-01-19 20:00:00|213.45|211.25|215.1|212.9|215.76|213.56|212.8|210.6|0
1642622700000|2022-01-19 20:05:00|214.99|212.79|214.11|211.91|215.1|212.9|212.46|210.26|0
1642623000000|2022-01-19 20:10:00|214.44|212.24|210.93|208.73|214.44|212.24|210.28|208.08|0
1642623300000|2022-01-19 20:15:00|210.72|208.52|213.06|210.86|214.1|211.9|210.28|208.08|0
1642623600000|2022-01-19 20:20:00|213|210.8|213.99|211.79|214.32|212.12|212.24|210.04|0
1642623900000|2022-01-19 20:25:00|213.88|211.68|216.97|214.77|217.41|215.21|213|210.8|0
1642624200000|2022-01-19 20:30:00|217.19|214.99|219.86|217.66|220.09|217.89|216.63|214.43|0
1642624500000|2022-01-19 20:35:00|219.64|217.44|220.98|218.78|221.1|218.9|218.86|216.66|0
1642624800000|2022-01-19 20:40:00|221.1|218.9|219.75|217.55|221.55|219.35|218.52|216.32|0
1642625100000|2022-01-19 20:45:00|219.19|216.99|220.64|218.44|220.64|218.44|218.74|216.54|0
1642625400000|2022-01-19 20:50:00|221.77|219.57|226.08|223.88|226.88|224.68|220.82|218.62|0
1642625700000|2022-01-19 20:55:00|226.19|223.99|229.52|227.32|231.24|229.04|226.08|223.88|0
1642626000000|2022-01-19 21:00:00|229.41|227.21|229.52|227.32|231.03|228.83|227.22|225.02|0
1642626300000|2022-01-19 21:05:00|229.29|227.09|229.4|227.2|229.4|227.2|227.9|225.7|0
1642626600000|2022-01-19 21:10:00|229.17|226.97|229.28|227.08|229.4|227.2|228.02|225.82|0
1642626900000|2022-01-19 21:15:00|229.01|226.21|229.81|227.01|229.93|227.13|228.66|225.86|0
1642627200000|2022-01-19 21:20:00|229.69|226.89|231.08|228.28|231.08|228.28|229.58|226.78|0
1642627500000|2022-01-19 21:25:00|231.2|228.4|231.66|228.86|232.94|230.14|230.96|228.16|0
1642627800000|2022-01-19 21:30:00|231.54|228.74|231.42|228.62|231.77|228.97|230.84|228.04|0
1642628100000|2022-01-19 21:35:00|231.54|228.74|231.89|229.09|232.24|229.44|231.42|228.62|0
1642628400000|2022-01-19 21:40:00|231.77|228.97|231.77|228.97|232.29|229.49|231.36|228.56|0
1642628700000|2022-01-19 21:45:00|231.65|228.85|229.56|226.76|231.65|228.85|229.56|226.76|0
1642629000000|2022-01-19 21:50:00|229.68|226.88|229.27|226.47|229.74|226.94|229.21|226.41|0
1642629300000|2022-01-19 21:55:00|229.21|226.41|229.96|227.16|230.14|227.34|228.93|226.13|0
1642629600000|2022-01-19 22:00:00|229.68|226.88|229.98|227.18|230.08|227.28|229.68|226.88|0
1642629900000|2022-01-19 22:05:00|230.1|227.3|230.08|227.28|230.2|227.4|229.98|227.18|0
1642630200000|2022-01-19 22:10:00|230.05|227.25|230.11|227.31|230.15|227.35|229.98|227.18|0
1642630500000|2022-01-19 22:15:00|230.06|227.26|230.14|227.34|230.14|227.34|229.92|227.12|0
1642630800000|2022-01-19 22:20:00|230.16|227.36|230.02|227.22|230.24|227.44|230|227.2|0
1642631100000|2022-01-19 22:25:00|230|227.2|230.15|227.35|230.17|227.37|230|227.2|0
1642631400000|2022-01-19 22:30:00|230.14|227.34|230.13|227.33|230.15|227.35|230.13|227.33|0
1642631700000|2022-01-19 22:35:00|230.12|227.32|230.06|227.26|230.15|227.35|229.99|227.19|0
1642632000000|2022-01-19 22:40:00|230.11|227.31|230.06|227.26|230.14|227.34|229.91|227.11|0
1642632300000|2022-01-19 22:45:00|230.04|227.24|229.8|227|230.04|227.24|229.79|226.99|0
1642632600000|2022-01-19 22:50:00|229.77|226.97|229.79|226.99|229.79|226.99|229.63|226.83|0
1642632900000|2022-01-19 22:55:00|229.77|226.97|229.31|226.51|229.87|227.07|229.24|226.44|0
1642633200000|2022-01-19 23:00:00|229.22|226.42|228.43|225.63|229.24|226.44|227.97|225.17|0
1642633500000|2022-01-19 23:05:00|228.25|225.45|228.14|225.34|228.37|225.57|227.68|224.88|0
1642633800000|2022-01-19 23:10:00|228.02|225.22|229.4|226.6|229.63|226.83|228.02|225.22|0
1642634100000|2022-01-19 23:15:00|229.34|226.54|229.86|227.06|230.44|227.64|228.82|226.02|0
1642634400000|2022-01-19 23:20:00|229.98|227.18|231.25|228.45|231.25|228.45|229.63|226.83|0
1642634700000|2022-01-19 23:25:00|231.13|228.33|231.36|228.56|231.94|229.14|230.32|227.52|0
1642635000000|2022-01-19 23:30:00|231.48|228.68|230.89|228.09|231.48|228.68|230.32|227.52|0
1642635300000|2022-01-19 23:35:00|231.12|228.32|230.54|227.74|232.05|229.25|230.54|227.74|0
1642635600000|2022-01-19 23:40:00|230.43|227.63|230.08|227.28|231.01|228.21|229.85|227.05|0
1642635900000|2022-01-19 23:45:00|229.96|227.16|230.88|228.08|231.12|228.32|229.96|227.16|0
1642636200000|2022-01-19 23:50:00|231|228.2|233.39|230.59|234.26|231.46|231|228.2|0
1642636500000|2022-01-19 23:55:00|233.44|230.64|233.91|231.11|234.14|231.34|233.09|230.29|0
1642636800000|2022-01-20 00:00:00|233.79|230.99|230.88|228.08|233.79|230.99|230.41|227.61|0
1642637100000|2022-01-20 00:05:00|230.64|227.84|228.45|225.65|230.64|227.84|228.22|225.42|0
1642637400000|2022-01-20 00:10:00|228.51|225.71|227.41|224.61|228.79|225.99|227.3|224.5|0
1642637700000|2022-01-20 00:15:00|227.64|224.84|227.87|225.07|228.1|225.3|226.84|224.04|0
1642638000000|2022-01-20 00:20:00|227.75|224.95|227.06|224.26|227.98|225.18|226.89|224.09|0
1642638300000|2022-01-20 00:25:00|226.95|224.15|226.94|224.14|227.75|224.95|226.72|223.92|0
1642638600000|2022-01-20 00:30:00|227.06|224.26|226.26|223.46|227.86|225.06|226.26|223.46|0
1642638900000|2022-01-20 00:35:00|226.37|223.57|228.55|225.75|228.89|226.09|226.37|223.57|0
1642639200000|2022-01-20 00:40:00|228.38|225.58|228.77|225.97|229.35|226.55|227.97|225.17|0
1642639500000|2022-01-20 00:45:00|228.66|225.86|229.58|226.78|229.58|226.78|228.6|225.8|0
1642639800000|2022-01-20 00:50:00|229.69|226.89|229.58|226.78|230.97|228.17|229.58|226.78|0
1642640100000|2022-01-20 00:55:00|229.52|226.72|228.31|225.51|229.69|226.89|228.19|225.39|0
1642640400000|2022-01-20 01:00:00|228.19|225.39|228.07|225.27|228.19|225.39|226.24|223.44|0
1642640700000|2022-01-20 01:05:00|228.3|225.5|227.73|224.93|229.34|226.54|227.38|224.58|0
1642641000000|2022-01-20 01:10:00|227.61|224.81|228.93|226.13|228.93|226.13|227.56|224.76|0
1642641300000|2022-01-20 01:15:00|229.1|226.3|231.76|228.96|232.23|229.43|229.1|226.3|0
1642641600000|2022-01-20 01:20:00|232.11|229.31|231.64|228.84|233.51|230.71|231.42|228.62|0
1642641900000|2022-01-20 01:25:00|231.59|228.79|229.67|226.87|232.46|229.66|229.67|226.87|0
1642642200000|2022-01-20 01:30:00|229.56|226.76|228.98|226.18|230.02|227.22|228.81|226.01|0
1642642500000|2022-01-20 01:35:00|229.09|226.29|228.74|225.94|229.73|226.93|228.17|225.37|0
1642642800000|2022-01-20 01:40:00|228.86|226.06|229.2|226.4|230.59|227.79|228.74|225.94|0
1642643100000|2022-01-20 01:45:00|229.09|226.29|228.05|225.25|229.09|226.29|227.36|224.56|0
1642643400000|2022-01-20 01:50:00|228.16|225.36|228.16|225.36|228.68|225.88|227.7|224.9|0
1642643700000|2022-01-20 01:55:00|228.05|225.25|228.39|225.59|228.62|225.82|227.58|224.78|0
1642644000000|2022-01-20 02:00:00|228.27|225.47|226.55|223.75|228.39|225.59|226.43|223.63|0
1642644300000|2022-01-20 02:05:00|226.49|223.69|226.77|223.97|226.95|224.15|226.32|223.52|0
1642644600000|2022-01-20 02:10:00|226.66|223.86|227|224.2|227|224.2|225.97|223.17|0
1642644900000|2022-01-20 02:15:00|226.89|224.09|226.2|223.4|227.06|224.26|225.74|222.94|0
1642645200000|2022-01-20 02:20:00|226.31|223.51|226.54|223.74|227.11|224.31|226.2|223.4|0
1642645500000|2022-01-20 02:25:00|226.48|223.68|226.99|224.19|227.11|224.31|226.42|223.62|0
1642645800000|2022-01-20 02:30:00|226.94|224.14|225.85|223.05|227.22|224.42|225.73|222.93|0
1642646100000|2022-01-20 02:35:00|225.73|222.93|225.62|222.82|225.96|223.16|225.22|222.42|0
1642646400000|2022-01-20 02:40:00|225.67|222.87|226.93|224.13|226.93|224.13|225.5|222.7|0
1642646700000|2022-01-20 02:45:00|226.87|224.07|227.44|224.64|228.01|225.21|226.76|223.96|0
1642647000000|2022-01-20 02:50:00|227.39|224.59|226.98|224.18|227.44|224.64|226.75|223.95|0
1642647300000|2022-01-20 02:55:00|227.04|224.24|227.32|224.52|227.44|224.64|226.52|223.72|0
1642647600000|2022-01-20 03:00:00|227.27|224.47|227.09|224.29|227.66|224.86|226.86|224.06|0
1642647900000|2022-01-20 03:05:00|227.03|224.23|227.2|224.4|227.54|224.74|226.8|224|0
1642648200000|2022-01-20 03:10:00|227.26|224.46|227.43|224.63|227.83|225.03|227.09|224.29|0
1642648500000|2022-01-20 03:15:00|227.26|224.46|225.37|222.57|227.49|224.69|225.14|222.34|0
1642648800000|2022-01-20 03:20:00|225.25|222.45|225.25|222.45|225.54|222.74|224.79|221.99|0
1642649100000|2022-01-20 03:25:00|225.31|222.51|225.82|223.02|225.93|223.13|224.79|221.99|0
1642649400000|2022-01-20 03:30:00|225.93|223.13|224.79|221.99|225.93|223.13|224.67|221.87|0
1642649700000|2022-01-20 03:35:00|224.85|222.05|224.33|221.53|225.24|222.44|224.28|221.48|0
1642650000000|2022-01-20 03:40:00|224.39|221.59|223.65|220.85|224.78|221.98|223.65|220.85|0
1642650300000|2022-01-20 03:45:00|223.53|220.73|223.08|220.28|223.53|220.73|222.63|219.83|0
1642650600000|2022-01-20 03:50:00|223.19|220.39|220.82|218.02|223.59|220.79|220.82|218.02|0
1642650900000|2022-01-20 03:55:00|221.04|218.24|221.27|218.47|221.6|218.8|220.37|217.57|0
1642651200000|2022-01-20 04:00:00|221.21|218.41|220.03|217.23|221.21|218.41|219.58|216.78|0
1642651500000|2022-01-20 04:05:00|220.09|217.29|220.59|217.79|220.81|218.01|220.09|217.29|0
1642651800000|2022-01-20 04:10:00|220.65|217.85|220.47|217.67|221.04|218.24|220.25|217.45|0
1642652100000|2022-01-20 04:15:00|220.53|217.73|221.48|218.68|221.54|218.74|220.47|217.67|0
1642652400000|2022-01-20 04:20:00|221.43|218.63|221.09|218.29|221.59|218.79|220.8|218|0
1642652700000|2022-01-20 04:25:00|221.03|218.23|221.25|218.45|221.36|218.56|220.69|217.89|0
1642653000000|2022-01-20 04:30:00|221.36|218.56|220.57|217.77|221.48|218.68|220.46|217.66|0
1642653300000|2022-01-20 04:35:00|220.52|217.72|220.79|217.99|221.36|218.56|220.52|217.72|0
1642653600000|2022-01-20 04:40:00|220.74|217.94|221.24|218.44|221.35|218.55|220.46|217.66|0
1642653900000|2022-01-20 04:45:00|221.19|218.39|220.9|218.1|221.58|218.78|220.68|217.88|0
1642654200000|2022-01-20 04:50:00|220.79|217.99|220.9|218.1|220.9|218.1|220.56|217.76|0
1642654500000|2022-01-20 04:55:00|220.79|217.99|221.23|218.43|221.23|218.43|220.67|217.87|0
1642654800000|2022-01-20 05:00:00|221.12|218.32|220|217.2|221.18|218.38|219.66|216.86|0
1642655100000|2022-01-20 05:05:00|219.88|217.08|220.55|217.75|220.67|217.87|219.83|217.03|0
1642655400000|2022-01-20 05:10:00|220.5|217.7|220.16|217.36|220.67|217.87|219.99|217.19|0
1642655700000|2022-01-20 05:15:00|220.1|217.3|220.27|217.47|220.55|217.75|219.54|216.74|0
1642656000000|2022-01-20 05:20:00|220.32|217.52|221.22|218.42|221.73|218.93|220.32|217.52|0
1642656300000|2022-01-20 05:25:00|221.33|218.53|222.8|220|222.8|220|221.33|218.53|0
1642656600000|2022-01-20 05:30:00|222.68|219.88|222.12|219.32|223.25|220.45|221.95|219.15|0
1642656900000|2022-01-20 05:35:00|222.23|219.43|222.56|219.76|222.9|220.1|222.17|219.37|0
1642657200000|2022-01-20 05:40:00|222.68|219.88|222.45|219.65|222.68|219.88|222.11|219.31|0
1642657500000|2022-01-20 05:45:00|222.56|219.76|222.78|219.98|222.9|220.1|222|219.2|0
1642657800000|2022-01-20 05:50:00|222.9|220.1|222.56|219.76|222.9|220.1|222.44|219.64|0
1642658100000|2022-01-20 05:55:00|222.44|219.64|222.44|219.64|222.89|220.09|221.54|218.74|0
1642658400000|2022-01-20 06:00:00|222.33|219.53|221.31|218.51|222.67|219.87|221.31|218.51|0
1642658700000|2022-01-20 06:05:00|221.37|218.57|221.76|218.96|222.44|219.64|221.37|218.57|0
1642659000000|2022-01-20 06:10:00|221.87|219.07|221.53|218.73|222.55|219.75|221.3|218.5|0
1642659300000|2022-01-20 06:15:00|221.64|218.84|221.53|218.73|222.09|219.29|221.19|218.39|0
1642659600000|2022-01-20 06:20:00|221.47|218.67|221.64|218.84|221.98|219.18|221.19|218.39|0
1642659900000|2022-01-20 06:25:00|221.7|218.9|220.73|217.93|222.03|219.23|220.73|217.93|0
1642660200000|2022-01-20 06:30:00|220.62|217.82|220.39|217.59|221.07|218.27|220.39|217.59|0
1642660500000|2022-01-20 06:35:00|220.06|217.26|218.69|215.89|220.17|217.37|218.69|215.89|0
1642660800000|2022-01-20 06:40:00|218.8|216|218.57|215.77|218.91|216.11|218.3|215.5|0
1642661100000|2022-01-20 06:45:00|218.52|215.72|217.34|214.54|218.57|215.77|217.12|214.32|0
1642661400000|2022-01-20 06:50:00|217.45|214.65|217.34|214.54|217.79|214.99|217.12|214.32|0
1642661700000|2022-01-20 06:55:00|217.23|214.43|216.67|213.87|217.34|214.54|216.22|213.42|0
1642662000000|2022-01-20 07:00:00|216.78|213.98|217.56|214.76|217.61|214.81|216.44|213.64|0
1642662300000|2022-01-20 07:05:00|217.44|214.64|216.55|213.75|217.56|214.76|216.55|213.75|0
1642662600000|2022-01-20 07:10:00|216.44|213.64|215.88|213.08|216.55|213.75|215.55|212.75|0
1642662900000|2022-01-20 07:15:00|216.21|213.41|216.88|214.08|217.44|214.64|216.1|213.3|0
1642663200000|2022-01-20 07:20:00|216.77|213.97|218.16|215.36|218.22|215.42|216.66|213.86|0
1642663500000|2022-01-20 07:25:00|218.1|215.3|218.44|215.64|218.72|215.92|217.77|214.97|0
1642663800000|2022-01-20 07:30:00|218.55|215.75|218.21|215.41|219.39|216.59|218.21|215.41|0
1642664100000|2022-01-20 07:35:00|218.32|215.52|220.37|217.57|221.07|218.27|217.98|215.18|0
1642664400000|2022-01-20 07:40:00|220.26|217.46|218.36|215.56|220.37|217.57|218.03|215.23|0
1642664700000|2022-01-20 07:45:00|218.25|215.45|220.7|217.9|220.82|218.02|218.25|215.45|0
1642665000000|2022-01-20 07:50:00|220.59|217.79|221.26|218.46|221.82|219.02|220.59|217.79|0
1642665300000|2022-01-20 07:55:00|221.15|218.35|221.82|219.02|221.93|219.13|220.7|217.9|0
1642665600000|2022-01-20 08:00:00|221.71|218.91|221.82|219.02|221.82|219.02|220.58|217.78|0
1642665900000|2022-01-20 08:05:00|221.29|219.09|219.94|217.74|222.19|219.99|219.83|217.63|0
1642666200000|2022-01-20 08:10:00|219.83|217.63|223.2|221|223.2|221|219.61|217.41|0
1642666500000|2022-01-20 08:15:00|223.32|221.12|224.33|222.13|224.33|222.13|222.41|220.21|0
1642666800000|2022-01-20 08:20:00|224.56|222.36|225.47|223.27|226.15|223.95|224.33|222.13|0
1642667100000|2022-01-20 08:25:00|225.58|223.38|224.95|222.75|227.59|225.39|223.75|221.55|0
1642667400000|2022-01-20 08:30:00|225.07|222.87|223.25|221.05|226.66|224.46|223.25|221.05|0
1642667700000|2022-01-20 08:35:00|223.48|221.28|224.27|222.07|224.33|222.13|223.14|220.94|0
1642668000000|2022-01-20 08:40:00|224.38|222.18|224.83|222.63|225.17|222.97|223.36|221.16|0
1642668300000|2022-01-20 08:45:00|224.72|222.52|226.88|224.68|227|224.8|224.72|222.52|0
1642668600000|2022-01-20 08:50:00|226.2|224|224.54|222.34|226.54|224.34|224.15|221.95|0
1642668900000|2022-01-20 08:55:00|224.6|222.4|223.75|221.55|225.17|222.97|223.69|221.49|0
1642669200000|2022-01-20 09:00:00|223.8|221.6|224.65|222.45|224.65|222.45|222.56|220.36|0
1642669500000|2022-01-20 09:05:00|224.71|222.51|226.41|224.21|226.64|224.44|224.71|222.51|0
1642669800000|2022-01-20 09:10:00|226.47|224.27|225.44|223.24|227.62|225.42|225.44|223.24|0
1642670100000|2022-01-20 09:15:00|225.61|223.41|227.09|224.89|227.78|225.58|225.04|222.84|0
1642670400000|2022-01-20 09:20:00|227.15|224.95|226.58|224.38|227.44|225.24|225.9|223.7|0
1642670700000|2022-01-20 09:25:00|226.29|224.09|225.03|222.83|226.86|224.66|224.47|222.27|0
1642671000000|2022-01-20 09:30:00|224.92|222.72|222.76|220.56|225.15|222.95|222.43|220.23|0
1642671300000|2022-01-20 09:35:00|222.82|220.62|222.08|219.88|223.33|221.13|221.86|219.66|0
1642671600000|2022-01-20 09:40:00|222.2|220|222.53|220.33|222.53|220.33|221.41|219.21|0
1642671900000|2022-01-20 09:45:00|222.31|220.11|222.54|220.34|224.02|221.82|221.62|219.42|0
1642672200000|2022-01-20 09:50:00|222.65|220.45|221.75|219.55|222.99|220.79|221.25|219.05|0
1642672500000|2022-01-20 09:55:00|221.64|219.44|222.42|220.22|222.65|220.45|221.3|219.1|0
1642672800000|2022-01-20 10:00:00|222.31|220.11|221.86|219.66|222.53|220.33|221.69|219.49|0
1642673100000|2022-01-20 10:05:00|222.08|219.88|222.08|219.88|223.32|221.12|221.85|219.65|0
1642673400000|2022-01-20 10:10:00|221.97|219.77|222.53|220.33|222.53|220.33|221.63|219.43|0
1642673700000|2022-01-20 10:15:00|222.47|220.27|221.4|219.2|222.75|220.55|221.4|219.2|0
1642674000000|2022-01-20 10:20:00|221.51|219.31|220.38|218.18|221.96|219.76|220.27|218.07|0
1642674300000|2022-01-20 10:25:00|220.5|218.3|220.83|218.63|221.5|219.3|220.38|218.18|0
1642674600000|2022-01-20 10:30:00|221.05|218.85|221.95|219.75|222.18|219.98|220.83|218.63|0
1642674900000|2022-01-20 10:35:00|222.18|219.98|221.61|219.41|222.52|220.32|221.5|219.3|0
1642675200000|2022-01-20 10:40:00|221.5|219.3|221.16|218.96|221.78|219.58|220.93|218.73|0
1642675500000|2022-01-20 10:45:00|221.22|219.02|221.04|218.84|221.27|219.07|220.82|218.62|0
1642675800000|2022-01-20 10:50:00|221.16|218.96|220.59|218.39|221.27|219.07|220.59|218.39|0
1642676100000|2022-01-20 10:55:00|220.65|218.45|220.7|218.5|221.37|219.17|220.48|218.28|0
1642676400000|2022-01-20 11:00:00|220.59|218.39|219.47|217.27|220.7|218.5|219.13|216.93|0
1642676700000|2022-01-20 11:05:00|219.13|216.93|219.02|216.82|219.24|217.04|218.68|216.48|0
1642677000000|2022-01-20 11:10:00|219.13|216.93|219.46|217.26|219.68|217.48|218.57|216.37|0
1642677300000|2022-01-20 11:15:00|219.01|216.81|217.9|215.7|219.12|216.92|217.45|215.25|0
1642677600000|2022-01-20 11:20:00|217.78|215.58|218.12|215.92|218.56|216.36|217.78|215.58|0
1642677900000|2022-01-20 11:25:00|218.23|216.03|218.39|216.19|218.45|216.25|217.56|215.36|0
1642678200000|2022-01-20 11:30:00|218.34|216.14|219.56|217.36|219.67|217.47|218.34|216.14|0
1642678500000|2022-01-20 11:35:00|219.45|217.25|218.89|216.69|219.56|217.36|218.89|216.69|0
1642678800000|2022-01-20 11:40:00|218.95|216.75|219.89|217.69|219.89|217.69|218.83|216.63|0
1642679100000|2022-01-20 11:45:00|219.78|217.58|220.11|217.91|221.12|218.92|219.78|217.58|0
1642679400000|2022-01-20 11:50:00|220.17|217.97|220.11|217.91|220.45|218.25|219.1|216.9|0
1642679700000|2022-01-20 11:55:00|220.22|218.02|219.1|216.9|220.22|218.02|218.77|216.57|0
1642680000000|2022-01-20 12:00:00|219.21|217.01|218.76|216.56|220.44|218.24|218.54|216.34|0
1642680300000|2022-01-20 12:05:00|218.71|216.51|219.09|216.89|219.99|217.79|218.65|216.45|0
1642680600000|2022-01-20 12:10:00|219.21|217.01|219.43|217.23|219.71|217.51|218.87|216.67|0
1642680900000|2022-01-20 12:15:00|219.31|217.11|220.21|218.01|220.32|218.12|219.31|217.11|0
1642681200000|2022-01-20 12:20:00|220.32|218.12|220.54|218.34|220.77|218.57|219.42|217.22|0
1642681500000|2022-01-20 12:25:00|220.65|218.45|220.6|218.4|221.33|219.13|220.32|218.12|0
1642681800000|2022-01-20 12:30:00|220.54|218.34|222.11|219.91|222.11|219.91|220.09|217.89|0
1642682100000|2022-01-20 12:35:00|222.34|220.14|222.45|220.25|222.67|220.47|221.77|219.57|0
1642682400000|2022-01-20 12:40:00|222.28|220.08|223.46|221.26|224.14|221.94|222.28|220.08|0
1642682700000|2022-01-20 12:45:00|223.35|221.15|222.33|220.13|223.69|221.49|222.21|220.01|0
1642683000000|2022-01-20 12:50:00|222.67|220.47|222.32|220.12|223.12|220.92|222.21|220.01|0
1642683300000|2022-01-20 12:55:00|222.44|220.24|221.87|219.67|222.55|220.35|221.53|219.33|0
1642683600000|2022-01-20 13:00:00|222.1|219.9|222.09|219.89|223.57|221.37|222.09|219.89|0
1642683900000|2022-01-20 13:05:00|222.21|220.01|222.09|219.89|222.88|220.68|221.98|219.78|0
1642684200000|2022-01-20 13:10:00|221.98|219.78|221.75|219.55|223.22|221.02|221.75|219.55|0
1642684500000|2022-01-20 13:15:00|221.86|219.66|222.54|220.34|222.76|220.56|221.41|219.21|0
1642684800000|2022-01-20 13:20:00|222.65|220.45|222.53|220.33|222.99|220.79|222.2|220|0
1642685100000|2022-01-20 13:25:00|222.65|220.45|221.52|219.32|223.1|220.9|221.4|219.2|0
1642685400000|2022-01-20 13:30:00|221.4|219.2|218.94|216.74|221.74|219.54|218.27|216.07|0
1642685700000|2022-01-20 13:35:00|219.05|216.85|220.61|218.41|221.29|219.09|219.05|216.85|0
1642686000000|2022-01-20 13:40:00|220.84|218.64|219.82|217.62|221.17|218.97|219.71|217.51|0
1642686300000|2022-01-20 13:45:00|219.71|217.51|218.23|216.03|220.05|217.85|217.56|215.36|0
1642686600000|2022-01-20 13:50:00|218.12|215.92|216.89|214.69|218.12|215.92|216.67|214.47|0
1642686900000|2022-01-20 13:55:00|217.22|215.02|218.78|216.58|219.01|216.81|217.11|214.91|0
1642687200000|2022-01-20 14:00:00|218.67|216.47|218.56|216.36|219.01|216.81|218.22|216.02|0
1642687500000|2022-01-20 14:05:00|218.67|216.47|219|216.8|219.57|217.37|218.33|216.13|0
1642687800000|2022-01-20 14:10:00|219.12|216.92|219|216.8|219.67|217.47|218.22|216.02|0
1642688100000|2022-01-20 14:15:00|218.89|216.69|219|216.8|219.56|217.36|218.77|216.57|0
1642688400000|2022-01-20 14:20:00|219.11|216.91|219.22|217.02|219.22|217.02|218.1|215.9|0
1642688700000|2022-01-20 14:25:00|219.11|216.91|219.95|217.75|220.79|218.59|219.11|216.91|0
1642689000000|2022-01-20 14:30:00|219.89|217.69|216.87|214.67|220.45|218.25|214.32|212.12|0
1642689300000|2022-01-20 14:35:00|217.2|215|217.87|215.67|219.5|217.3|216.31|214.11|0
1642689600000|2022-01-20 14:40:00|218.2|216|212.44|210.24|219.32|217.12|212.44|210.24|0
1642689900000|2022-01-20 14:45:00|212.61|210.41|211.95|209.75|216.77|214.57|211.42|209.22|0
1642690200000|2022-01-20 14:50:00|212.5|210.3|209.88|207.68|213.27|211.07|208.8|206.6|0
1642690500000|2022-01-20 14:55:00|209.77|207.57|206.96|204.76|210.53|208.33|205.89|203.69|0
1642690800000|2022-01-20 15:00:00|207.18|204.98|208.25|206.05|209.12|206.92|206|203.8|0
1642691100000|2022-01-20 15:05:00|208.14|205.94|206.78|204.58|209.44|207.24|205.17|202.97|0
1642691400000|2022-01-20 15:10:00|206.89|204.69|207.75|205.55|209.16|206.96|205.6|203.4|0
1642691700000|2022-01-20 15:15:00|207.54|205.34|210.79|208.59|210.9|208.7|206.35|204.15|0
1642692000000|2022-01-20 15:20:00|210.68|208.48|207.53|205.33|210.74|208.54|207.42|205.22|0
1642692300000|2022-01-20 15:25:00|207.42|205.22|206.66|204.46|209.16|206.96|206.45|204.25|0
1642692600000|2022-01-20 15:30:00|206.77|204.57|203.66|201.46|206.77|204.57|201.86|199.66|0
1642692900000|2022-01-20 15:35:00|203.56|201.36|203.08|200.88|204.09|201.89|202.17|199.97|0
1642693200000|2022-01-20 15:40:00|203.02|200.82|203.23|201.03|203.23|201.03|201.64|199.44|0
1642693500000|2022-01-20 15:45:00|203.02|200.82|200.82|198.62|204.92|202.72|200.37|198.17|0
1642693800000|2022-01-20 15:50:00|200.61|198.41|199.87|197.67|201.14|198.94|199.56|197.36|0
1642694100000|2022-01-20 15:55:00|199.98|197.78|200.66|198.46|201.55|199.35|199.98|197.78|0
1642694400000|2022-01-20 16:00:00|200.6|198.4|198.82|196.62|200.6|198.4|197.88|195.68|0
1642694700000|2022-01-20 16:05:00|198.92|196.72|199.76|197.56|200.18|197.98|198.82|196.62|0
1642695000000|2022-01-20 16:10:00|199.65|197.45|201.97|199.77|202.71|200.51|199.65|197.45|0
1642695300000|2022-01-20 16:15:00|201.86|199.66|201.44|199.24|202.81|200.61|200.8|198.6|0
1642695600000|2022-01-20 16:20:00|201.54|199.34|202.91|200.71|203.98|201.78|201.54|199.34|0
1642695900000|2022-01-20 16:25:00|203.23|201.03|200.9|198.7|203.34|201.14|200.69|198.49|0
1642696200000|2022-01-20 16:30:00|200.69|198.49|200.53|198.33|201.01|198.81|200.06|197.86|0
1642696500000|2022-01-20 16:35:00|200.32|198.12|200.58|198.38|201.64|199.44|200.06|197.86|0
1642696800000|2022-01-20 16:40:00|200.48|198.28|205.14|202.94|205.3|203.1|200.48|198.28|0
1642697100000|2022-01-20 16:45:00|205.25|203.05|203.64|201.44|205.25|203.05|202.79|200.59|0
1642697400000|2022-01-20 16:50:00|203.32|201.12|203.32|201.12|203.32|201.12|201.63|199.43|0
1642697700000|2022-01-20 16:55:00|203.22|201.02|203|200.8|203.64|201.44|201.41|199.21|0
1642698000000|2022-01-20 17:00:00|202.79|200.59|202.89|200.69|203.32|201.12|201.52|199.32|0
1642698300000|2022-01-20 17:05:00|202.84|200.64|204.38|202.18|204.59|202.39|202.79|200.59|0
1642698600000|2022-01-20 17:10:00|204.48|202.28|203.63|201.43|204.8|202.6|203.42|201.22|0
1642698900000|2022-01-20 17:15:00|203.74|201.54|205.65|203.45|205.65|203.45|203.74|201.54|0
1642699200000|2022-01-20 17:20:00|205.76|203.56|204.26|202.06|205.98|203.78|204.16|201.96|0
1642699500000|2022-01-20 17:25:00|204.37|202.17|203.36|201.16|205.65|203.45|203.36|201.16|0
1642699800000|2022-01-20 17:30:00|203.09|200.89|202.03|199.83|203.2|201|201.92|199.72|0
1642700100000|2022-01-20 17:35:00|202.13|199.93|202.87|200.67|203.62|201.42|201.82|199.62|0
1642700400000|2022-01-20 17:40:00|202.98|200.78|202.34|200.14|203.19|200.99|201.81|199.61|0
1642700700000|2022-01-20 17:45:00|202.45|200.25|203.61|201.41|204.04|201.84|202.45|200.25|0
1642701000000|2022-01-20 17:50:00|203.5|201.3|206.06|203.86|206.12|203.92|203.5|201.3|0
1642701300000|2022-01-20 17:55:00|206.17|203.97|206.28|204.08|207.14|204.94|205.63|203.43|0
1642701600000|2022-01-20 18:00:00|206.38|204.18|209.3|207.1|209.62|207.42|206.38|204.18|0
1642701900000|2022-01-20 18:05:00|209.46|207.26|210.82|208.62|211.26|209.06|209.46|207.26|0
1642702200000|2022-01-20 18:10:00|211.09|208.89|209.29|207.09|211.25|209.05|208.75|206.55|0
1642702500000|2022-01-20 18:15:00|209.4|207.2|210.48|208.28|212.34|210.14|209.4|207.2|0
1642702800000|2022-01-20 18:20:00|210.7|208.5|210.92|208.72|211.25|209.05|209.61|207.41|0
1642703100000|2022-01-20 18:25:00|211.14|208.94|208.73|206.53|211.14|208.94|206.99|204.79|0
1642703400000|2022-01-20 18:30:00|208.84|206.64|209.76|207.56|210.26|208.06|208.24|206.04|0
1642703700000|2022-01-20 18:35:00|209.6|207.4|208.07|205.87|210.26|208.06|207.96|205.76|0
1642704000000|2022-01-20 18:40:00|208.34|206.14|208.39|206.19|208.39|206.19|207.2|205|0
1642704300000|2022-01-20 18:45:00|208.28|206.08|208.83|206.63|210.03|207.83|207.41|205.21|0
1642704600000|2022-01-20 18:50:00|208.72|206.52|207.95|205.75|208.93|206.73|207.52|205.32|0
1642704900000|2022-01-20 18:55:00|207.84|205.64|210.57|208.37|210.79|208.59|207.84|205.64|0
1642705200000|2022-01-20 19:00:00|210.46|208.26|205.13|202.93|210.52|208.32|205.02|202.82|0
1642705500000|2022-01-20 19:05:00|205.35|203.15|205.78|203.58|206.21|204.01|205.02|202.82|0
1642705800000|2022-01-20 19:10:00|205.67|203.47|212.21|210.01|212.44|210.24|205.02|202.82|0
1642706100000|2022-01-20 19:15:00|212.32|210.12|212.1|209.9|214.1|211.9|210.62|208.42|0
1642706400000|2022-01-20 19:20:00|211.88|209.68|212.43|210.23|213.76|211.56|211.22|209.02|0
1642706700000|2022-01-20 19:25:00|212.32|210.12|214.65|212.45|214.65|212.45|212.1|209.9|0
1642707000000|2022-01-20 19:30:00|214.53|212.33|216.43|214.23|216.99|214.79|214.53|212.33|0
1642707300000|2022-01-20 19:35:00|215.87|213.67|218.26|216.06|219.5|217.3|214.17|211.97|0
1642707600000|2022-01-20 19:40:00|218.38|216.18|219.84|217.64|220.18|217.98|218.38|216.18|0
1642707900000|2022-01-20 19:45:00|219.72|217.52|219.16|216.96|221.76|219.56|218.26|216.06|0
1642708200000|2022-01-20 19:50:00|219.05|216.85|219.16|216.96|220.17|217.97|217.81|215.61|0
1642708500000|2022-01-20 19:55:00|218.93|216.73|220.51|218.31|220.85|218.65|218.03|215.83|0
1642708800000|2022-01-20 20:00:00|220.62|218.42|222.55|220.35|223.46|221.26|218.03|215.83|0
1642709100000|2022-01-20 20:05:00|222.66|220.46|227.08|224.88|227.66|225.46|221.98|219.78|0
1642709400000|2022-01-20 20:10:00|226.96|224.76|228.7|226.5|228.93|226.73|225.01|222.81|0
1642709700000|2022-01-20 20:15:00|228.35|226.15|226.5|224.3|229.16|226.96|225.92|223.72|0
1642710000000|2022-01-20 20:20:00|226.61|224.41|231.37|229.17|231.6|229.4|226.61|224.41|0
1642710300000|2022-01-20 20:25:00|231.02|228.82|233.6|231.4|235.37|233.17|230.87|228.67|0
1642710600000|2022-01-20 20:30:00|233.36|231.16|235.36|233.16|236.43|234.23|233.01|230.81|0
1642710900000|2022-01-20 20:35:00|235.95|233.75|239.28|237.08|241.92|239.72|235.6|233.4|0
1642711200000|2022-01-20 20:40:00|239.16|236.96|241.19|238.99|241.56|239.36|237.85|235.65|0
1642711500000|2022-01-20 20:45:00|241.44|239.24|246.2|244|247|244.8|241.43|239.23|0
1642711800000|2022-01-20 20:50:00|246.33|244.13|252.1|249.9|252.22|250.02|243.29|241.09|0
1642712100000|2022-01-20 20:55:00|251.97|249.77|254.63|252.43|256.5|254.3|250.9|248.7|0
1642712400000|2022-01-20 21:00:00|254.88|252.68|256.61|254.41|257.49|255.29|254.01|251.81|0
1642712700000|2022-01-20 21:05:00|256.36|254.16|255.61|253.41|256.36|254.16|252.87|250.67|0
1642713000000|2022-01-20 21:10:00|255.73|253.53|256.86|254.66|257.48|255.28|254.36|252.16|0
1642713300000|2022-01-20 21:15:00|257.41|254.61|256.53|253.73|258.41|255.61|255.9|253.1|0
1642713600000|2022-01-20 21:20:00|256.78|253.98|259.16|256.36|259.41|256.61|256.4|253.6|0
1642713900000|2022-01-20 21:25:00|259.1|256.3|263.08|260.28|263.08|260.28|257.34|254.54|0
1642714200000|2022-01-20 21:30:00|264.36|261.56|261.94|259.14|265.12|262.32|261.94|259.14|0
1642714500000|2022-01-20 21:35:00|262.19|259.39|266.37|263.57|266.37|263.57|261.94|259.14|0
1642714800000|2022-01-20 21:40:00|266.7|263.9|269.07|266.27|273.15|270.35|265.86|263.06|0
1642715100000|2022-01-20 21:45:00|269.45|266.65|270.48|267.68|270.49|267.69|268.16|265.36|0
1642715400000|2022-01-20 21:50:00|271.2|268.4|263.69|260.89|271.52|268.72|263.56|260.76|0
1642715700000|2022-01-20 21:55:00|263.63|260.83|263.62|260.82|264.19|261.39|261.79|258.99|0
1642716000000|2022-01-20 22:00:00|263.49|260.69|264.13|261.33|264.61|261.81|263.49|260.69|0
1642716300000|2022-01-20 22:05:00|264.09|261.29|263.52|260.72|264.37|261.57|263.52|260.72|0
1642716600000|2022-01-20 22:10:00|263.42|260.62|263.21|260.41|263.45|260.65|263.21|260.41|0
1642716900000|2022-01-20 22:15:00|263.06|260.26|262.5|259.7|263.06|260.26|262.5|259.7|0
1642717200000|2022-01-20 22:20:00|262.46|259.66|264.51|261.71|264.61|261.81|262.11|259.31|0
1642717500000|2022-01-20 22:25:00|264.57|261.77|264.65|261.85|264.65|261.85|264.37|261.57|0
1642717800000|2022-01-20 22:30:00|264.57|261.77|264.39|261.59|264.59|261.79|264.39|261.59|0
1642718100000|2022-01-20 22:35:00|264.44|261.64|264.86|262.06|264.86|262.06|264.44|261.64|0
1642718400000|2022-01-20 22:40:00|264.79|261.99|265.41|262.61|265.43|262.63|264.71|261.91|0
1642718700000|2022-01-20 22:45:00|265.33|262.53|265.13|262.33|265.39|262.59|264.96|262.16|0
1642719000000|2022-01-20 22:50:00|265.11|262.31|265.24|262.44|265.46|262.66|265.06|262.26|0
1642719300000|2022-01-20 22:55:00|265.26|262.46|265.55|262.75|265.74|262.94|265.14|262.34|0
1642719600000|2022-01-20 23:00:00|266.99|264.19|262.87|260.07|267.63|264.83|262.87|260.07|0
1642719900000|2022-01-20 23:05:00|262.56|259.76|266.16|263.36|266.16|263.36|261.62|258.82|0
1642720200000|2022-01-20 23:10:00|266.1|263.3|266.66|263.86|267.55|264.75|264.32|261.52|0
1642720500000|2022-01-20 23:15:00|266.92|264.12|267.42|264.62|270.18|267.38|265.27|262.47|0
1642720800000|2022-01-20 23:20:00|267.55|264.75|266.28|263.48|269.34|266.54|265.9|263.1|0
1642721100000|2022-01-20 23:25:00|266.4|263.6|269.59|266.79|269.59|266.79|265.77|262.97|0
1642721400000|2022-01-20 23:30:00|269.27|266.47|268.31|265.51|269.46|266.66|267.36|264.56|0
1642721700000|2022-01-20 23:35:00|268.18|265.38|264.94|262.14|268.82|266.02|264.94|262.14|0
1642722000000|2022-01-20 23:40:00|265|262.2|264.43|261.63|265.25|262.45|263.99|261.19|0
1642722300000|2022-01-20 23:45:00|264.36|261.56|263.6|260.8|264.36|261.56|262.72|259.92|0
1642722600000|2022-01-20 23:50:00|263.73|260.93|264.55|261.75|265.5|262.7|263.23|260.43|0
1642722900000|2022-01-20 23:55:00|264.23|261.43|262.97|260.17|265.12|262.32|262.84|260.04|0
1642723200000|2022-01-21 00:00:00|262.84|260.04|265.49|262.69|266.38|263.58|261.46|258.66|0
1642723500000|2022-01-21 00:05:00|265.43|262.63|264.73|261.93|267.02|264.22|263.85|261.05|0
1642723800000|2022-01-21 00:10:00|264.8|262|264.16|261.36|265.87|263.07|262.96|260.16|0
1642724100000|2022-01-21 00:15:00|264.35|261.55|264.66|261.86|264.98|262.18|263.09|260.29|0
1642724400000|2022-01-21 00:20:00|264.92|262.12|265.55|262.75|267.33|264.53|264.6|261.8|0
1642724700000|2022-01-21 00:25:00|265.8|263|265.23|262.43|266.5|263.7|263.96|261.16|0
1642725000000|2022-01-21 00:30:00|265.35|262.55|265.42|262.62|266.43|263.63|264.72|261.92|0
1642725300000|2022-01-21 00:35:00|265.35|262.55|266.3|263.5|266.56|263.76|265.16|262.36|0
1642725600000|2022-01-21 00:40:00|266.17|263.37|268.88|266.08|269.76|266.96|266.17|263.37|0
1642725900000|2022-01-21 00:45:00|268.81|266.01|268.11|265.31|269.32|266.52|267.92|265.12|0
1642726200000|2022-01-21 00:50:00|268.3|265.5|268.93|266.13|269.51|266.71|267.03|264.23|0
1642726500000|2022-01-21 00:55:00|268.87|266.07|269.57|266.77|269.57|266.77|267.92|265.12|0
1642726800000|2022-01-21 01:00:00|269.82|267.02|268.61|265.81|269.82|267.02|267.66|264.86|0
1642727100000|2022-01-21 01:05:00|268.67|265.87|273.99|271.19|274.31|271.51|268.67|265.87|0
1642727400000|2022-01-21 01:10:00|274.18|271.38|273.53|270.73|276.25|273.45|273.15|270.35|0
1642727700000|2022-01-21 01:15:00|273.4|270.6|274.17|271.37|274.5|271.7|271.93|269.13|0
1642728000000|2022-01-21 01:20:00|274.3|271.5|270.26|267.46|274.3|271.5|270.13|267.33|0
1642728300000|2022-01-21 01:25:00|270|267.2|266.44|263.64|270.19|267.39|266.13|263.33|0
1642728600000|2022-01-21 01:30:00|266.51|263.71|267.13|264.33|268.91|266.11|266.5|263.7|0
1642728900000|2022-01-21 01:35:00|267.01|264.21|270|267.2|270.13|267.33|267.01|264.21|0
1642729200000|2022-01-21 01:40:00|270.39|267.59|271.67|268.87|272.57|269.77|268.85|266.05|0
1642729500000|2022-01-21 01:45:00|271.54|268.74|274.63|271.83|274.76|271.96|271.54|268.74|0
1642729800000|2022-01-21 01:50:00|274.76|271.96|270.38|267.58|274.76|271.96|270.25|267.45|0
1642730100000|2022-01-21 01:55:00|269.74|266.94|268.15|265.35|271.02|268.22|267.95|265.15|0
1642730400000|2022-01-21 02:00:00|268.4|265.6|267.57|264.77|269.1|266.3|266.81|264.01|0
1642730700000|2022-01-21 02:05:00|267.19|264.39|266.17|263.37|267.44|264.64|264.92|262.12|0
1642731000000|2022-01-21 02:10:00|266.11|263.31|266.61|263.81|267.31|264.51|266.11|263.31|0
1642731300000|2022-01-21 02:15:00|266.55|263.75|269.09|266.29|269.34|266.54|266.42|263.62|0
1642731600000|2022-01-21 02:20:00|268.96|266.16|267.3|264.5|269.34|266.54|267.18|264.38|0
1642731900000|2022-01-21 02:25:00|267.56|264.76|268.38|265.58|268.83|266.03|267.56|264.76|0
1642732200000|2022-01-21 02:30:00|268.32|265.52|269.33|266.53|269.33|266.53|268.06|265.26|0
1642732500000|2022-01-21 02:35:00|269.59|266.79|270.48|267.68|271.7|268.9|268.82|266.02|0
1642732800000|2022-01-21 02:40:00|270.61|267.81|274.34|271.54|274.34|271.54|270.55|267.75|0
1642733100000|2022-01-21 02:45:00|274.21|271.41|279.41|276.61|280.46|277.66|273.82|271.02|0
1642733400000|2022-01-21 02:50:00|279.48|276.68|278.69|275.89|280.59|277.79|277.91|275.11|0
1642733700000|2022-01-21 02:55:00|278.88|276.08|275.88|273.08|278.88|276.08|275.88|273.08|0
1642734000000|2022-01-21 03:00:00|275.75|272.95|276.14|273.34|276.79|273.99|275.36|272.56|0
1642734300000|2022-01-21 03:05:00|276.01|273.21|276.85|274.05|277.31|274.51|275.36|272.56|0
1642734600000|2022-01-21 03:10:00|276.79|273.99|277.57|274.77|279|276.2|276.27|273.47|0
1642734900000|2022-01-21 03:15:00|277.43|274.63|277.17|274.37|277.43|274.63|275.61|272.81|0
1642735200000|2022-01-21 03:20:00|277.04|274.24|279.65|276.85|279.65|276.85|276.26|273.46|0
1642735500000|2022-01-21 03:25:00|279.52|276.72|278.08|275.28|279.52|276.72|277.49|274.69|0
1642735800000|2022-01-21 03:30:00|278.15|275.35|277.81|275.01|279.78|276.98|277.55|274.75|0
1642736100000|2022-01-21 03:35:00|277.75|274.95|279.51|276.71|280.43|277.63|277.75|274.95|0
1642736400000|2022-01-21 03:40:00|279.58|276.78|278.07|275.27|279.71|276.91|277.55|274.75|0
1642736700000|2022-01-21 03:45:00|278.46|275.66|278.85|276.05|279.37|276.57|277.81|275.01|0
1642737000000|2022-01-21 03:50:00|278.98|276.18|278.13|275.33|279.37|276.57|277.93|275.13|0
1642737300000|2022-01-21 03:55:00|278.06|275.26|276.37|273.57|278.59|275.79|276.18|273.38|0
1642737600000|2022-01-21 04:00:00|276.44|273.64|273.65|270.85|276.44|273.64|273.13|270.33|0
1642737900000|2022-01-21 04:05:00|273.59|270.79|270.18|267.38|273.59|270.79|270.18|267.38|0
1642738200000|2022-01-21 04:10:00|270.3|267.5|271.39|268.59|271.45|268.65|270.11|267.31|0
1642738500000|2022-01-21 04:15:00|271.45|268.65|272.99|270.19|273.64|270.84|271.33|268.53|0
1642738800000|2022-01-21 04:20:00|273.06|270.26|273.38|270.58|273.9|271.1|272.09|269.29|0
1642739100000|2022-01-21 04:25:00|273.32|270.52|272.35|269.55|274.54|271.74|272.22|269.42|0
1642739400000|2022-01-21 04:30:00|272.54|269.74|272.86|270.06|272.86|270.06|270.8|268|0
1642739700000|2022-01-21 04:35:00|272.8|270|271.95|269.15|272.86|270.06|271.57|268.77|0
1642740000000|2022-01-21 04:40:00|272.02|269.22|273.5|270.7|273.75|270.95|271.83|269.03|0
1642740300000|2022-01-21 04:45:00|273.37|270.57|274.66|271.86|275.37|272.57|272.92|270.12|0
1642740600000|2022-01-21 04:50:00|274.59|271.79|274.2|271.4|275.3|272.5|273.75|270.95|0
1642740900000|2022-01-21 04:55:00|274.14|271.34|274.33|271.53|274.39|271.59|272.78|269.98|0
1642741200000|2022-01-21 05:00:00|274.13|271.33|272.71|269.91|274.65|271.85|272.33|269.53|0
1642741500000|2022-01-21 05:05:00|272.84|270.04|271.81|269.01|274.26|271.46|271.68|268.88|0
1642741800000|2022-01-21 05:10:00|271.94|269.14|273.22|270.42|273.48|270.68|271.29|268.49|0
1642742100000|2022-01-21 05:15:00|273.35|270.55|273.54|270.74|274.64|271.84|273.09|270.29|0
1642742400000|2022-01-21 05:20:00|273.48|270.68|271.74|268.94|273.61|270.81|271.67|268.87|0
1642742700000|2022-01-21 05:25:00|272.12|269.32|273.86|271.06|273.86|271.06|271.41|268.61|0
1642743000000|2022-01-21 05:30:00|273.6|270.8|271.15|268.35|273.6|270.8|270.64|267.84|0
1642743300000|2022-01-21 05:35:00|271.02|268.22|270.25|267.45|271.02|268.22|270.13|267.33|0
1642743600000|2022-01-21 05:40:00|270.38|267.58|268.27|265.47|270.7|267.9|268.08|265.28|0
1642743900000|2022-01-21 05:45:00|268.34|265.54|267.57|264.77|268.34|265.54|266.68|263.88|0
1642744200000|2022-01-21 05:50:00|267.44|264.64|267.82|265.02|267.95|265.15|266.81|264.01|0
1642744500000|2022-01-21 05:55:00|267.76|264.96|269.39|266.59|269.48|266.68|267.06|264.26|0
1642744800000|2022-01-21 06:00:00|269.52|266.72|271.69|268.89|272.13|269.33|269.33|266.53|0
1642745100000|2022-01-21 06:05:00|271.49|268.69|271.87|269.07|272.52|269.72|271.36|268.56|0
1642745400000|2022-01-21 06:10:00|271.56|268.76|271.86|269.06|273.81|271.01|270.47|267.67|0
1642745700000|2022-01-21 06:15:00|271.73|268.93|271.16|268.36|272.06|269.26|270.14|267.34|0
1642746000000|2022-01-21 06:20:00|271.35|268.55|268.93|266.13|271.41|268.61|268.55|265.75|0
1642746300000|2022-01-21 06:25:00|268.99|266.19|269.68|266.88|270.19|267.39|268.16|265.36|0
1642746600000|2022-01-21 06:30:00|268.67|265.87|267.02|264.22|269.81|267.01|266.89|264.09|0
1642746900000|2022-01-21 06:35:00|267.15|264.35|266.64|263.84|268.41|265.61|266.39|263.59|0
1642747200000|2022-01-21 06:40:00|266.76|263.96|266.83|264.03|266.89|264.09|265.25|262.45|0
1642747500000|2022-01-21 06:45:00|266.76|263.96|267.52|264.72|267.52|264.72|265|262.2|0
1642747800000|2022-01-21 06:50:00|267.46|264.66|268.22|265.42|270.05|267.25|267.46|264.66|0
1642748100000|2022-01-21 06:55:00|268.28|265.48|267.14|264.34|268.47|265.67|266.57|263.77|0
1642748400000|2022-01-21 07:00:00|267.58|264.78|270.06|267.26|270.12|267.32|267.33|264.53|0
1642748700000|2022-01-21 07:05:00|269.99|267.19|265.37|262.57|270.76|267.96|265.05|262.25|0
1642749000000|2022-01-21 07:10:00|265.87|263.07|264.04|261.24|266.18|263.38|263.41|260.61|0
1642749300000|2022-01-21 07:15:00|263.79|260.99|264.54|261.74|264.98|262.18|263.28|260.48|0
1642749600000|2022-01-21 07:20:00|264.48|261.68|262.53|259.73|264.79|261.99|262.03|259.23|0
1642749900000|2022-01-21 07:25:00|262.65|259.85|260.22|257.42|262.65|259.85|260.03|257.23|0
1642750200000|2022-01-21 07:30:00|260.16|257.36|260.89|258.09|263.02|260.22|260.03|257.23|0
1642750500000|2022-01-21 07:35:00|260.76|257.96|261.89|259.09|262.02|259.22|259.64|256.84|0
1642750800000|2022-01-21 07:40:00|261.77|258.97|261.14|258.34|262.02|259.22|260.07|257.27|0
1642751100000|2022-01-21 07:45:00|261.01|258.21|260|257.2|262.14|259.34|259.75|256.95|0
1642751400000|2022-01-21 07:50:00|259.88|257.08|259.88|257.08|259.94|257.14|258.82|256.02|0
1642751700000|2022-01-21 07:55:00|259.75|256.95|259.5|256.7|261.25|258.45|259.5|256.7|0
1642752000000|2022-01-21 08:00:00|259.87|257.07|260|257.2|262.01|259.21|259|256.2|0
1642752300000|2022-01-21 08:05:00|259.82|257.62|258.94|256.74|259.82|257.62|256.83|254.63|0
1642752600000|2022-01-21 08:10:00|258.82|256.62|263.59|261.39|263.59|261.39|258.82|256.62|0
1642752900000|2022-01-21 08:15:00|264.16|261.96|265.24|263.04|265.74|263.54|262.58|260.38|0
1642753200000|2022-01-21 08:20:00|265.11|262.91|263.96|261.76|265.74|263.54|263.33|261.13|0
1642753500000|2022-01-21 08:25:00|264.09|261.89|261.06|258.86|264.47|262.27|260.81|258.61|0
1642753800000|2022-01-21 08:30:00|261.31|259.11|259.18|256.98|262.7|260.5|259.05|256.85|0
1642754100000|2022-01-21 08:35:00|259.68|257.48|261.56|259.36|261.94|259.74|258.3|256.1|0
1642754400000|2022-01-21 08:40:00|261.31|259.11|262.31|260.11|262.56|260.36|260.55|258.35|0
1642754700000|2022-01-21 08:45:00|262.19|259.99|263.07|260.87|265.47|263.27|261.87|259.67|0
1642755000000|2022-01-21 08:50:00|262.94|260.74|259.67|257.47|263.64|261.44|259.67|257.47|0
1642755300000|2022-01-21 08:55:00|259.48|257.28|259.17|256.97|260.54|258.34|258.79|256.59|0
1642755600000|2022-01-21 09:00:00|259.29|257.09|260.41|258.21|261.55|259.35|258.79|256.59|0
1642755900000|2022-01-21 09:05:00|260.16|257.96|262.17|259.97|262.68|260.48|258.79|256.59|0
1642756200000|2022-01-21 09:10:00|262.3|260.1|261.44|259.24|262.68|260.48|260.37|258.17|0
1642756500000|2022-01-21 09:15:00|261.57|259.37|261.13|258.93|262.07|259.87|260.75|258.55|0
1642756800000|2022-01-21 09:20:00|260.68|258.48|258.86|256.66|261.06|258.86|258.29|256.09|0
1642757100000|2022-01-21 09:25:00|258.92|256.72|256.91|254.71|258.92|256.72|256.91|254.71|0
1642757400000|2022-01-21 09:30:00|256.85|254.65|258.35|256.15|258.47|256.27|255.85|253.65|0
1642757700000|2022-01-21 09:35:00|258.41|256.21|259.35|257.15|260.1|257.9|257.72|255.52|0
1642758000000|2022-01-21 09:40:00|259.41|257.21|258.34|256.14|259.97|257.77|257.41|255.21|0
1642758300000|2022-01-21 09:45:00|258.28|256.08|257.34|255.14|258.34|256.14|257.34|255.14|0
1642758600000|2022-01-21 09:50:00|257.4|255.2|255.72|253.52|257.71|255.51|255.1|252.9|0
1642758900000|2022-01-21 09:55:00|255.66|253.46|255.84|253.64|255.96|253.76|255.09|252.89|0
1642759200000|2022-01-21 10:00:00|255.9|253.7|257.27|255.07|257.77|255.57|255.59|253.39|0
1642759500000|2022-01-21 10:05:00|257.39|255.19|257.52|255.32|257.52|255.32|255.71|253.51|0
1642759800000|2022-01-21 10:10:00|257.58|255.38|258.07|255.87|258.32|256.12|256.83|254.63|0
1642760100000|2022-01-21 10:15:00|257.82|255.62|254.34|252.14|258.01|255.81|253.84|251.64|0
1642760400000|2022-01-21 10:20:00|254.46|252.26|254.83|252.63|254.96|252.76|252.52|250.32|0
1642760700000|2022-01-21 10:25:00|254.71|252.51|254.7|252.5|255.33|253.13|254.21|252.01|0
1642761000000|2022-01-21 10:30:00|254.77|252.57|255.55|253.35|257.31|255.11|254.58|252.38|0
1642761300000|2022-01-21 10:35:00|255.49|253.29|254.99|252.79|255.49|253.29|254.13|251.93|0
1642761600000|2022-01-21 10:40:00|254.87|252.67|254.12|251.92|255.24|253.04|254|251.8|0
1642761900000|2022-01-21 10:45:00|254|251.8|255.23|253.03|255.98|253.78|254|251.8|0
1642762200000|2022-01-21 10:50:00|254.99|252.79|256.1|253.9|256.1|253.9|254.49|252.29|0
1642762500000|2022-01-21 10:55:00|256.17|253.97|254.42|252.22|256.72|254.52|254.42|252.22|0
1642762800000|2022-01-21 11:00:00|254.61|252.41|256.16|253.96|256.72|254.52|254.61|252.41|0
1642763100000|2022-01-21 11:05:00|256.22|254.02|260.72|258.52|261.48|259.28|255.97|253.77|0
1642763400000|2022-01-21 11:10:00|260.41|258.21|260.97|258.77|261.61|259.41|259.53|257.33|0
1642763700000|2022-01-21 11:15:00|260.85|258.65|264.01|261.81|264.97|262.77|260.85|258.65|0
1642764000000|2022-01-21 11:20:00|263.95|261.75|266.11|263.91|266.17|263.97|263.06|260.86|0
1642764300000|2022-01-21 11:25:00|266.04|263.84|264.23|262.03|266.7|264.5|262.07|259.87|0
1642764600000|2022-01-21 11:30:00|264.17|261.97|265.82|263.62|266.46|264.26|264.17|261.97|0
1642764900000|2022-01-21 11:35:00|265.89|263.69|261.95|259.75|265.89|263.69|261.38|259.18|0
1642765200000|2022-01-21 11:40:00|261.82|259.62|263.27|261.07|264.48|262.28|261.82|259.62|0
1642765500000|2022-01-21 11:45:00|263.46|261.26|264.86|262.66|266.01|263.81|263.14|260.94|0
1642765800000|2022-01-21 11:50:00|265.05|262.85|264.41|262.21|265.94|263.74|264.16|261.96|0
1642766100000|2022-01-21 11:55:00|264.67|262.47|261.49|259.29|264.67|262.47|260.99|258.79|0
1642766400000|2022-01-21 12:00:00|261.37|259.17|264.92|262.72|265.17|262.97|261.37|259.17|0
1642766700000|2022-01-21 12:05:00|265.04|262.84|267.47|265.27|268.37|266.17|264.41|262.21|0
1642767000000|2022-01-21 12:10:00|267.54|265.34|267.47|265.27|269.66|267.46|267.08|264.88|0
1642767300000|2022-01-21 12:15:00|267.6|265.4|264.91|262.71|267.6|265.4|263.89|261.69|0
1642767600000|2022-01-21 12:20:00|264.85|262.65|264.39|262.19|264.91|262.71|263.25|261.05|0
1642767900000|2022-01-21 12:25:00|264.01|261.81|265.8|263.6|266.18|263.98|264.01|261.81|0
1642768200000|2022-01-21 12:30:00|265.92|263.72|265.69|263.49|266.72|264.52|264.74|262.54|0
1642768500000|2022-01-21 12:35:00|265.82|263.62|264.13|261.93|266.2|264|263.26|261.06|0
1642768800000|2022-01-21 12:40:00|264.26|262.06|266.68|264.48|267.07|264.87|264.26|262.06|0
1642769100000|2022-01-21 12:45:00|266.75|264.55|266.81|264.61|267.45|265.25|265.28|263.08|0
1642769400000|2022-01-21 12:50:00|266.68|264.48|268.16|265.96|268.35|266.15|265.4|263.2|0
1642769700000|2022-01-21 12:55:00|268.09|265.89|266.8|264.6|269.5|267.3|266.55|264.35|0
1642770000000|2022-01-21 13:00:00|266.67|264.47|268.34|266.14|268.73|266.53|266.42|264.22|0
1642770300000|2022-01-21 13:05:00|268.21|266.01|266.16|263.96|268.21|266.01|266.16|263.96|0
1642770600000|2022-01-21 13:10:00|266.03|263.83|267.31|265.11|268.98|266.78|265.77|263.57|0
1642770900000|2022-01-21 13:15:00|267.43|265.23|265.77|263.57|269.36|267.16|265.77|263.57|0
1642771200000|2022-01-21 13:20:00|265.64|263.44|264.74|262.54|265.96|263.76|263.85|261.65|0
1642771500000|2022-01-21 13:25:00|264.62|262.42|265.12|262.92|265.25|263.05|263.98|261.78|0
1642771800000|2022-01-21 13:30:00|265.19|262.99|267.68|265.48|267.68|265.48|264.74|262.54|0
1642772100000|2022-01-21 13:35:00|267.88|265.68|263.46|261.26|267.88|265.68|263.46|261.26|0
1642772400000|2022-01-21 13:40:00|263.97|261.77|264.35|262.15|265.75|263.55|263.21|261.01|0
1642772700000|2022-01-21 13:45:00|264.61|262.41|265.5|263.3|265.62|263.42|264.29|262.09|0
1642773000000|2022-01-21 13:50:00|265.11|262.91|265.88|263.68|266.39|264.19|264.22|262.02|0
1642773300000|2022-01-21 13:55:00|265.81|263.61|265.62|263.42|266.64|264.44|265.24|263.04|0
1642773600000|2022-01-21 14:00:00|265.49|263.29|266.38|264.18|266.38|264.18|264.09|261.89|0
1642773900000|2022-01-21 14:05:00|266.51|264.31|270.89|268.69|271.27|269.07|266.51|264.31|0
1642774200000|2022-01-21 14:10:00|271.27|269.07|269.33|267.13|271.53|269.33|269.2|267|0
1642774500000|2022-01-21 14:15:00|269.2|267|270.1|267.9|270.88|268.68|268.43|266.23|0
1642774800000|2022-01-21 14:20:00|269.97|267.77|267.27|265.07|270.75|268.55|267.27|265.07|0
1642775100000|2022-01-21 14:25:00|267.4|265.2|260.97|258.77|267.4|265.2|260.9|258.7|0
1642775400000|2022-01-21 14:30:00|259.52|257.32|257.78|255.58|263.94|261.74|256.39|254.19|0
1642775700000|2022-01-21 14:35:00|258.4|256.2|263.74|261.54|264.69|262.49|257.4|255.2|0
1642776000000|2022-01-21 14:40:00|264.3|262.1|271.46|269.26|271.72|269.52|263.67|261.47|0
1642776300000|2022-01-21 14:45:00|271.33|269.13|264.68|262.48|272.31|270.11|261.52|259.32|0
1642776600000|2022-01-21 14:50:00|265.57|263.37|271.26|269.06|272.58|270.38|263.16|260.96|0
1642776900000|2022-01-21 14:55:00|271.64|269.44|271.51|269.31|274.3|272.1|269.84|267.64|0
1642777200000|2022-01-21 15:00:00|272.42|270.22|274.1|271.9|277.75|275.55|269.07|266.87|0
1642777500000|2022-01-21 15:05:00|273.97|271.77|271.82|269.62|274.23|272.03|268.26|266.06|0
1642777800000|2022-01-21 15:10:00|272.66|270.46|279.69|277.49|281.01|278.81|272.66|270.46|0
1642778100000|2022-01-21 15:15:00|279.82|277.62|279.95|277.75|280.48|278.28|276.52|274.32|0
1642778400000|2022-01-21 15:20:00|280.08|277.88|280.12|277.92|286.51|284.31|278.67|276.47|0
1642778700000|2022-01-21 15:25:00|279.72|277.52|276.73|274.53|280.12|277.92|270.63|268.43|0
1642779000000|2022-01-21 15:30:00|276.08|273.88|264.1|261.9|278.18|275.98|263.09|260.89|0
1642779300000|2022-01-21 15:35:00|264.23|262.03|267.09|264.89|267.35|265.15|259.81|257.61|0
1642779600000|2022-01-21 15:40:00|267.86|265.66|267.68|265.48|273.19|270.99|266.07|263.87|0
1642779900000|2022-01-21 15:45:00|267.8|265.6|263.49|261.29|271.45|269.25|263.12|260.92|0
1642780200000|2022-01-21 15:50:00|263.24|261.04|261.68|259.48|263.24|261.04|255.64|253.44|0
1642780500000|2022-01-21 15:55:00|261.55|259.35|263.28|261.08|266.8|264.6|257.93|255.73|0
1642780800000|2022-01-21 16:00:00|263.41|261.21|265.54|263.34|267.68|265.48|262.66|260.46|0
1642781100000|2022-01-21 16:05:00|265.16|262.96|258.81|256.61|265.66|263.46|257.58|255.38|0
1642781400000|2022-01-21 16:10:00|258.68|256.48|263.9|261.7|264.78|262.58|258.56|256.36|0
1642781700000|2022-01-21 16:15:00|263.28|261.08|257.27|255.07|263.28|261.08|256.28|254.08|0
1642782000000|2022-01-21 16:20:00|257.39|255.19|252.08|249.88|258.89|256.69|250.13|247.93|0
1642782300000|2022-01-21 16:25:00|252.21|250.01|251.32|249.12|254.42|252.22|251.32|249.12|0
1642782600000|2022-01-21 16:30:00|251.93|249.73|254.46|252.26|258.38|256.18|251.93|249.73|0
1642782900000|2022-01-21 16:35:00|254.39|252.19|263.41|261.21|263.92|261.72|253.28|251.08|0
1642783200000|2022-01-21 16:40:00|263.28|261.08|263.79|261.59|264.93|262.73|262.14|259.94|0
1642783500000|2022-01-21 16:45:00|263.15|260.95|265.99|263.79|269.54|267.34|262.33|260.13|0
1642783800000|2022-01-21 16:50:00|265.61|263.41|269.33|267.13|270.24|268.04|264.2|262|0
1642784100000|2022-01-21 16:55:00|269.72|267.52|265.73|263.53|269.85|267.65|264.96|262.76|0
1642784400000|2022-01-21 17:00:00|265.6|263.4|266.43|264.23|268.43|266.23|263.94|261.74|0
1642784700000|2022-01-21 17:05:00|266.88|264.68|267.01|264.81|267.65|265.45|263.18|260.98|0
1642785000000|2022-01-21 17:10:00|266.88|264.68|269.45|267.25|272.18|269.98|266.36|264.16|0
1642785300000|2022-01-21 17:15:00|269.71|267.51|271.39|269.19|273.08|270.88|267.77|265.57|0
1642785600000|2022-01-21 17:20:00|271.52|269.32|269.2|267|273.74|271.54|269.2|267|0
1642785900000|2022-01-21 17:25:00|269.45|267.25|269.97|267.77|270.75|268.55|266.37|264.17|0
1642786200000|2022-01-21 17:30:00|270.23|268.03|269.45|267.25|272.43|270.23|269.06|266.86|0
1642786500000|2022-01-21 17:35:00|269.71|267.51|271.65|269.45|274.91|272.71|266.62|264.42|0
1642786800000|2022-01-21 17:40:00|271.78|269.58|272.95|270.75|273.34|271.14|269.06|266.86|0
1642787100000|2022-01-21 17:45:00|273.34|271.14|276.48|274.28|276.74|274.54|269.57|267.37|0
1642787400000|2022-01-21 17:50:00|276.22|274.02|275.82|273.62|277.4|275.2|273.99|271.79|0
1642787700000|2022-01-21 17:55:00|275.69|273.49|274.12|271.92|277.79|275.59|272.55|270.35|0
1642788000000|2022-01-21 18:00:00|274.44|272.24|275.16|272.96|276.21|274.01|271.25|269.05|0
1642788300000|2022-01-21 18:05:00|274.83|272.63|274.89|272.69|275.81|273.61|272.8|270.6|0
1642788600000|2022-01-21 18:10:00|274.63|272.43|268.27|266.07|274.63|272.43|267.11|264.91|0
1642788900000|2022-01-21 18:15:00|268.78|266.58|274.23|272.03|275.41|273.21|268.39|266.19|0
1642789200000|2022-01-21 18:20:00|274.37|272.17|281.44|279.24|282.24|280.04|274.37|272.17|0
1642789500000|2022-01-21 18:25:00|281.64|279.44|280.12|277.92|282.77|280.57|278.4|276.2|0
1642789800000|2022-01-21 18:30:00|280.38|278.18|277.74|275.54|281.31|279.11|275.91|273.71|0
1642790100000|2022-01-21 18:35:00|277.61|275.41|275.12|272.92|279.45|277.25|272.33|270.13|0
1642790400000|2022-01-21 18:40:00|274.99|272.79|273.69|271.49|275.71|273.51|271.62|269.42|0
1642790700000|2022-01-21 18:45:00|273.63|271.43|275.45|273.25|278.98|276.78|272.85|270.65|0
1642791000000|2022-01-21 18:50:00|276.1|273.9|275.06|272.86|277.15|274.95|272.08|269.88|0
1642791300000|2022-01-21 18:55:00|275.19|272.99|280.29|278.09|282.27|280.07|274.67|272.47|0
1642791600000|2022-01-21 19:00:00|280.42|278.22|278.32|276.12|281.08|278.88|277.79|275.59|0
1642791900000|2022-01-21 19:05:00|278.58|276.38|279.62|277.42|279.63|277.43|274.79|272.59|0
1642792200000|2022-01-21 19:10:00|279.3|277.1|278.97|276.77|280.22|278.02|276.74|274.54|0
1642792500000|2022-01-21 19:15:00|279.16|276.96|279.49|277.29|279.75|277.55|276.48|274.28|0
1642792800000|2022-01-21 19:20:00|279.09|276.89|276.34|274.14|281.46|279.26|276.08|273.88|0
1642793100000|2022-01-21 19:25:00|276.6|274.4|285.04|282.84|285.57|283.37|276.6|274.4|0
1642793400000|2022-01-21 19:30:00|285.17|282.97|284.77|282.57|286.64|284.44|283.71|281.51|0
1642793700000|2022-01-21 19:35:00|284.84|282.64|281.98|279.78|287.04|284.84|281.32|279.12|0
1642794000000|2022-01-21 19:40:00|282.11|279.91|283.83|281.63|284.36|282.16|280|277.8|0
1642794300000|2022-01-21 19:45:00|283.97|281.77|282.11|279.91|284.1|281.9|281.58|279.38|0
1642794600000|2022-01-21 19:50:00|282.37|280.17|286.36|284.16|287.16|284.96|282.37|280.17|0
1642794900000|2022-01-21 19:55:00|286.49|284.29|292.68|290.48|292.68|290.48|285.69|283.49|0
1642795200000|2022-01-21 20:00:00|292.14|289.94|290.75|288.55|293.09|290.89|286.36|284.16|0
1642795500000|2022-01-21 20:05:00|291.02|288.82|296.5|294.3|298.01|295.81|290.88|288.68|0
1642795800000|2022-01-21 20:10:00|296.64|294.44|297.19|294.99|299.8|297.6|295.68|293.48|0
1642796100000|2022-01-21 20:15:00|297.6|295.4|294.33|292.13|300.28|298.08|290.67|288.47|0
1642796400000|2022-01-21 20:20:00|293.99|291.79|297.05|294.85|299.52|297.32|293.99|291.79|0
1642796700000|2022-01-21 20:25:00|297.19|294.99|300.2|298|303.24|301.04|296.64|294.44|0
1642797000000|2022-01-21 20:30:00|300.61|298.41|297.73|295.53|300.89|298.69|294.46|292.26|0
1642797300000|2022-01-21 20:35:00|297.86|295.66|294.47|292.27|298.96|296.76|294.32|292.12|0
1642797600000|2022-01-21 20:40:00|294.74|292.54|293.39|291.19|294.74|292.54|287.35|285.15|0
1642797900000|2022-01-21 20:45:00|293.66|291.46|292.3|290.1|296.5|294.3|291.09|288.89|0
1642798200000|2022-01-21 20:50:00|292.71|290.51|301.7|299.5|302.53|300.33|292.71|290.51|0
1642798500000|2022-01-21 20:55:00|301.98|299.78|302.39|300.19|303.22|301.02|295|292.8|0
1642798800000|2022-01-21 21:00:00|303.21|301.01|302.66|300.46|305.01|302.81|301.01|298.81|0
1642799100000|2022-01-21 21:05:00|302.52|300.32|305.42|303.22|305.56|303.36|301.69|299.49|0
1642799400000|2022-01-21 21:10:00|305.01|302.81|304.87|302.67|306.67|304.47|304.04|301.84|0
1643011500000|2022-01-24 08:05:00|285.66|283.46|285.18|282.98|287.68|285.48|284.98|282.78|0
1643011800000|2022-01-24 08:10:00|285.05|282.85|282.64|280.44|285.59|283.39|282.24|280.04|0
1643012100000|2022-01-24 08:15:00|283.17|280.97|281.04|278.84|283.17|280.97|279.84|277.64|0
1643012400000|2022-01-24 08:20:00|281.17|278.97|281.3|279.1|281.57|279.37|279.84|277.64|0
1643012700000|2022-01-24 08:25:00|281.43|279.23|281.16|278.96|283.03|280.83|280.63|278.43|0
1643013000000|2022-01-24 08:30:00|280.9|278.7|283.16|280.96|283.43|281.23|280.5|278.3|0
1643013300000|2022-01-24 08:35:00|283.23|281.03|282.76|280.56|284.23|282.03|282.43|280.23|0
1643013600000|2022-01-24 08:40:00|282.89|280.69|285.77|283.57|285.77|283.57|282.09|279.89|0
1643013900000|2022-01-24 08:45:00|285.57|283.37|284.36|282.16|286.1|283.9|282.49|280.29|0
1643014200000|2022-01-24 08:50:00|284.62|282.42|287.58|285.38|287.72|285.52|284.36|282.16|0
1643014500000|2022-01-24 08:55:00|287.85|285.65|290.02|287.82|290.42|288.22|287.31|285.11|0
1643014800000|2022-01-24 09:00:00|290.22|288.02|289.06|286.86|290.76|288.56|289.06|286.86|0
1643015100000|2022-01-24 09:05:00|289.2|287|288.93|286.73|290.83|288.63|287.51|285.31|0
1643015400000|2022-01-24 09:10:00|289.33|287.13|290.01|287.81|290.96|288.76|288.86|286.66|0
1643015700000|2022-01-24 09:15:00|289.87|287.67|292.32|290.12|292.59|290.39|289.87|287.67|0
1643016000000|2022-01-24 09:20:00|292.18|289.98|294.09|291.89|294.78|292.58|292.12|289.92|0
1643016300000|2022-01-24 09:25:00|293.82|291.62|293.81|291.61|296.82|294.62|291.35|289.15|0
1643016600000|2022-01-24 09:30:00|294.08|291.88|293.95|291.75|294.29|292.09|292.72|290.52|0
1643016900000|2022-01-24 09:35:00|293.81|291.61|294.35|292.15|294.49|292.29|292.31|290.11|0
1643017200000|2022-01-24 09:40:00|294.42|292.22|294.35|292.15|295.31|293.11|292.99|290.79|0
1643017500000|2022-01-24 09:45:00|294.49|292.29|294.62|292.42|296.94|294.74|294.49|292.29|0
1643017800000|2022-01-24 09:50:00|294.48|292.28|294.21|292.01|294.75|292.55|292.17|289.97|0
1643018100000|2022-01-24 09:55:00|293.93|291.73|294.34|292.14|295.23|293.03|293.12|290.92|0
1643018400000|2022-01-24 10:00:00|294.48|292.28|297.48|295.28|298.03|295.83|294.34|292.14|0
1643018700000|2022-01-24 10:05:00|297.07|294.87|300.86|298.66|301|298.8|296.32|294.12|0
1643019000000|2022-01-24 10:10:00|300.65|298.45|300.61|298.41|304.26|302.06|300.61|298.41|0
1643019300000|2022-01-24 10:15:00|304.01|301.81|304.38|302.18|305.89|303.69|302.64|300.44|0
1643019600000|2022-01-24 10:20:00|304.59|302.39|309.29|307.09|309.36|307.16|302.64|300.44|0
1643019900000|2022-01-24 10:25:00|309.22|307.02|311|308.8|311.28|309.08|307.11|304.91|0
1643020200000|2022-01-24 10:30:00|310.86|308.66|309.17|306.97|312.63|310.43|307.34|305.14|0
1643020500000|2022-01-24 10:35:00|309.03|306.83|310.01|307.81|310.57|308.37|308.32|306.12|0
1643020800000|2022-01-24 10:40:00|310.15|307.95|314.82|312.62|316.75|314.55|309.1|306.9|0
1643021100000|2022-01-24 10:45:00|314.68|312.48|314.25|312.05|315.81|313.61|311.7|309.5|0
1643021400000|2022-01-24 10:50:00|314.18|311.98|312.97|310.77|315.6|313.4|312.68|310.48|0
1643021700000|2022-01-24 10:55:00|313.25|311.05|309.38|307.18|316.08|313.88|308.58|306.38|0
1643022000000|2022-01-24 11:00:00|309.24|307.04|309.24|307.04|310.51|308.31|307.55|305.35|0
1643022300000|2022-01-24 11:05:00|309.31|307.11|304.89|302.69|309.31|307.11|304.89|302.69|0
1643022600000|2022-01-24 11:10:00|305.03|302.83|303.5|301.3|305.03|302.83|303.5|301.3|0
1643022900000|2022-01-24 11:15:00|303.64|301.44|309.09|306.89|309.23|307.03|302.53|300.33|0
1643023200000|2022-01-24 11:20:00|308.95|306.75|306.56|304.36|309.58|307.38|306.42|304.22|0
1643023500000|2022-01-24 11:25:00|306.42|304.22|309.65|307.45|310.35|308.15|305.3|303.1|0
1643023800000|2022-01-24 11:30:00|309.93|307.73|309.5|307.3|310.35|308.15|308.94|306.74|0
1643024100000|2022-01-24 11:35:00|309.64|307.44|306.69|304.49|310.63|308.43|306.27|304.07|0
1643024400000|2022-01-24 11:40:00|306.55|304.35|306.69|304.49|307.11|304.91|304.6|302.4|0
1643024700000|2022-01-24 11:45:00|306.55|304.35|303.62|301.42|306.69|304.49|302.86|300.66|0
1643025000000|2022-01-24 11:50:00|303.55|301.35|305.85|303.65|305.85|303.65|302.54|300.34|0
1643025300000|2022-01-24 11:55:00|305.78|303.58|304.6|302.4|306.27|304.07|304.46|302.26|0
1643025600000|2022-01-24 12:00:00|304.04|301.84|309.49|307.29|309.49|307.29|303.14|300.94|0
1643025900000|2022-01-24 12:05:00|309.2|307|309.5|307.3|310.82|308.62|306.68|304.48|0
1643026200000|2022-01-24 12:10:00|309.42|307.22|309.7|307.5|310.83|308.63|308.16|305.96|0
1643026500000|2022-01-24 12:15:00|309.56|307.36|309.42|307.22|310.26|308.06|307.25|305.05|0
1643026800000|2022-01-24 12:20:00|309.35|307.15|310.12|307.92|312.66|310.46|309.35|307.15|0
1643027100000|2022-01-24 12:25:00|309.98|307.78|309.63|307.43|310.19|307.99|307.87|305.67|0
1643027400000|2022-01-24 12:30:00|309.84|307.64|312.8|310.6|312.8|310.6|307.59|305.39|0
1643027700000|2022-01-24 12:35:00|312.66|310.46|312.65|310.45|313.22|311.02|310.68|308.48|0
1643028000000|2022-01-24 12:40:00|312.51|310.31|315.63|313.43|315.63|313.43|312.37|310.17|0
1643028300000|2022-01-24 12:45:00|315.49|313.29|314.35|312.15|315.49|313.29|312.37|310.17|0
1643028600000|2022-01-24 12:50:00|314.21|312.01|314.56|312.36|316.34|314.14|314.07|311.87|0
1643028900000|2022-01-24 12:55:00|314.49|312.29|315.2|313|315.2|313|312.79|310.59|0
1643029200000|2022-01-24 13:00:00|315.34|313.14|319.35|317.15|320.79|318.59|315.34|313.14|0
1643029500000|2022-01-24 13:05:00|319.21|317.01|316.06|313.86|319.49|317.29|316.06|313.86|0
1643029800000|2022-01-24 13:10:00|316.49|314.29|317.91|315.71|319.63|317.43|316.2|314|0
1643030100000|2022-01-24 13:15:00|318.06|315.86|321.5|319.3|321.5|319.3|316.63|314.43|0
1643030400000|2022-01-24 13:20:00|321.21|319.01|325.11|322.91|325.55|323.35|320.78|318.58|0
1643030700000|2022-01-24 13:25:00|325.26|323.06|325.45|323.25|326.86|324.66|321.58|319.38|0
1643031000000|2022-01-24 13:30:00|325.6|323.4|329.76|327.56|330.63|328.43|325.53|323.33|0
1643031300000|2022-01-24 13:35:00|329.18|326.98|331.94|329.74|334.87|332.67|329.18|326.98|0
1643031600000|2022-01-24 13:40:00|331.21|329.01|331.79|329.59|334.43|332.23|330.48|328.28|0
1643031900000|2022-01-24 13:45:00|331.94|329.74|330.91|328.71|332.81|330.61|328.88|326.68|0
1643032200000|2022-01-24 13:50:00|330.77|328.57|332.66|330.46|332.66|330.46|329.17|326.97|0
1643032500000|2022-01-24 13:55:00|332.37|330.17|337.87|335.67|338.17|335.97|331.54|329.34|0
1643032800000|2022-01-24 14:00:00|339.65|337.45|340.68|338.48|343.67|341.47|337.23|335.03|0
1643033100000|2022-01-24 14:05:00|340.39|338.19|346.8|344.6|348.31|346.11|340.24|338.04|0
1643033400000|2022-01-24 14:10:00|346.95|344.75|339.92|337.72|347.56|345.36|339.62|337.42|0
1643033700000|2022-01-24 14:15:00|339.85|337.65|342.8|340.6|343.1|340.9|336.36|334.16|0
1643034000000|2022-01-24 14:20:00|342.88|340.68|343.84|341.64|346.23|344.03|342.5|340.3|0
1643034300000|2022-01-24 14:25:00|344.88|342.68|343.62|341.42|345.03|342.83|338.5|336.3|0
1643034600000|2022-01-24 14:30:00|342.8|340.6|342.06|339.86|349.82|347.62|339.85|337.65|0
1643034900000|2022-01-24 14:35:00|343.69|341.49|337.2|335|345.06|342.86|334.4|332.2|0
1643035200000|2022-01-24 14:40:00|336.75|334.55|352.32|348.36|353.08|349.12|334.38|332.18|0
1643035500000|2022-01-24 14:45:00|352.17|348.21|355.79|353.59|356.56|354.34|349.78|347.58|0
1643035800000|2022-01-24 14:50:00|355.63|353.43|355.57|353.37|364.77|362.57|352.09|349.89|0
1643036100000|2022-01-24 14:55:00|356.03|353.83|361.04|358.84|361.5|359.3|348.38|346.18|0
1643036400000|2022-01-24 15:00:00|361.96|359.76|371.36|369.16|374.67|372.47|357.4|355.2|0
1643036700000|2022-01-24 15:05:00|371.74|369.54|380.8|376.84|380.8|377.57|368.37|366.17|0
1643037000000|2022-01-24 15:10:00|380.96|377|374.93|371.85|386.18|383.98|373.19|370.99|0
1643037300000|2022-01-24 15:15:00|374.47|371.39|385.8|382.72|385.8|382.72|373.24|370.16|0
1643037600000|2022-01-24 15:20:00|385.88|382.8|372.55|369.47|387.5|384.42|372.47|369.39|0
1643037900000|2022-01-24 15:25:00|372.24|369.16|371.33|368.25|373.46|370.38|365.51|362.43|0
1643038200000|2022-01-24 15:30:00|372.17|369.09|362.47|359.39|372.17|369.09|360.35|357.27|0
1643038500000|2022-01-24 15:35:00|363.53|360.45|359.29|356.21|366.72|363.64|354.95|351.87|0
1643038800000|2022-01-24 15:40:00|360.05|356.97|352.93|349.85|364.21|361.13|352.4|349.32|0
1643039100000|2022-01-24 15:45:00|353.45|350.37|367.71|364.63|370.94|367.86|352.85|349.77|0
1643039400000|2022-01-24 15:50:00|367.94|364.86|354.66|351.58|372.35|369.27|354.36|351.28|0
1643039700000|2022-01-24 15:55:00|354.21|351.13|361.3|358.22|362.69|359.61|353.83|350.75|0
1643040000000|2022-01-24 16:00:00|361.69|358.61|367.67|365.47|369.06|366.86|361.3|358.22|0
1643040300000|2022-01-24 16:05:00|368.68|366.48|372.77|370.57|374.18|371.98|368.44|366.24|0
1643040600000|2022-01-24 16:10:00|372.62|370.42|377.81|375.61|378.36|376.16|371.07|368.87|0
1643040900000|2022-01-24 16:15:00|377.26|375.06|374.13|371.93|378.35|376.15|372.58|370.38|0
1643041200000|2022-01-24 16:20:00|373.98|371.78|374.29|372.09|375.38|373.18|367.16|364.96|0
1643041500000|2022-01-24 16:25:00|373.35|371.15|371.06|368.86|376.87|374.67|370.32|368.12|0
1643041800000|2022-01-24 16:30:00|370.91|368.71|375.67|373.47|377.54|375.34|369.36|367.16|0
1643042100000|2022-01-24 16:35:00|375.98|373.78|384.56|382.36|385.82|383.62|374.12|371.92|0
1643042400000|2022-01-24 16:40:00|384.09|381.89|392.09|389.01|394.19|391.99|384.09|381.89|0
1643042700000|2022-01-24 16:45:00|391.93|388.85|404.19|401.11|404.19|401.11|388.59|385.51|0
1643043000000|2022-01-24 16:50:00|404.99|401.91|390.76|387.68|404.99|401.91|390.6|387.52|0
1643043300000|2022-01-24 16:55:00|389.73|386.65|386.37|384.17|392.81|389.86|386.37|384.17|0
1643043600000|2022-01-24 17:00:00|386.77|384.57|397.51|395.31|398.15|395.95|385.61|383.41|0
1643043900000|2022-01-24 17:05:00|396.8|394.6|404.7|402.5|405.82|403.62|394.33|392.13|0
1643044200000|2022-01-24 17:10:00|403.9|401.7|410.11|407.91|414.75|412.55|399.85|397.65|0
1643044500000|2022-01-24 17:15:00|410.27|408.07|418|415.8|420.52|418.32|410.27|408.07|0
1643044800000|2022-01-24 17:20:00|418.07|415.87|417.1|414.9|420.93|418.73|409.83|407.63|0
1643045100000|2022-01-24 17:25:00|416.61|414.41|409.16|406.96|423.46|421.26|408.38|406.18|0
1643045400000|2022-01-24 17:30:00|409.32|407.12|409.24|407.04|413.7|411.5|407.38|405.18|0
1643045700000|2022-01-24 17:35:00|408.67|406.47|411.09|408.89|416.63|414.43|408.67|406.47|0
1643046000000|2022-01-24 17:40:00|412.39|410.19|402.55|400.35|416.79|414.59|400.47|398.27|0
1643046300000|2022-01-24 17:45:00|401.83|399.63|399.19|396.99|402.95|400.75|397.28|395.08|0
1643046600000|2022-01-24 17:50:00|399.99|397.79|388.6|386.4|403.99|401.79|388.44|386.24|0
1643046900000|2022-01-24 17:55:00|389.38|387.18|389.19|386.99|392.98|390.78|383.22|381.02|0
1643047200000|2022-01-24 18:00:00|389.03|386.83|385.72|383.52|393.31|391.11|385.72|383.52|0
1643047500000|2022-01-24 18:05:00|386.35|384.15|378.54|376.34|389.5|387.3|374.05|371.85|0
1643047800000|2022-01-24 18:10:00|378.46|376.26|372.2|370|380.09|377.89|372.2|370|0
1643048100000|2022-01-24 18:15:00|372.51|370.31|363.09|360.89|373.59|371.39|362.33|360.13|0
1643048400000|2022-01-24 18:20:00|363.4|361.2|376.05|373.85|376.05|373.85|362.33|360.13|0
1643048700000|2022-01-24 18:25:00|376.2|374|382.1|379.9|382.1|379.9|371.54|369.34|0
1643049000000|2022-01-24 18:30:00|382.25|380.05|369.78|367.58|382.88|380.68|369.47|367.27|0
1643049300000|2022-01-24 18:35:00|370.39|368.19|369.78|367.58|379.81|377.61|369.17|366.97|0
1643049600000|2022-01-24 18:40:00|369.17|366.97|375.93|373.73|378.25|376.05|369.17|366.97|0
1643049900000|2022-01-24 18:45:00|375.54|373.34|361.72|359.52|375.54|373.34|361.72|359.52|0
1643050200000|2022-01-24 18:50:00|361.12|358.92|358.56|356.36|363.08|360.88|356.99|354.79|0
1643050500000|2022-01-24 18:55:00|358.26|356.06|347.17|344.97|358.26|356.06|346.87|344.67|0
1643050800000|2022-01-24 19:00:00|347.02|344.82|342.38|340.18|347.32|345.12|333.78|331.58|0
1643051100000|2022-01-24 19:05:00|342.83|340.63|340.45|338.25|343.36|341.16|337.78|335.58|0
1643051400000|2022-01-24 19:10:00|340|337.8|350.94|348.74|352.46|350.26|336.16|333.96|0
1643051700000|2022-01-24 19:15:00|350.64|348.44|353.6|351.4|355.96|353.76|347.25|345.05|0
1643052000000|2022-01-24 19:20:00|354.89|352.69|365.73|363.53|365.73|363.53|350.47|348.27|0
1643052300000|2022-01-24 19:25:00|366.66|364.46|363.8|361.6|366.81|364.61|360.34|358.14|0
1643052600000|2022-01-24 19:30:00|363.57|361.37|364.33|362.13|364.33|362.13|355.61|353.41|0
1643052900000|2022-01-24 19:35:00|362.95|360.75|372.54|370.34|375.5|373.3|362.18|359.98|0
1643053200000|2022-01-24 19:40:00|372.38|370.18|372.93|370.73|374.57|372.37|369.73|367.53|0
1643053500000|2022-01-24 19:45:00|373.16|370.96|368.22|366.02|379.9|377.7|367.22|365.02|0
1643053800000|2022-01-24 19:50:00|368.06|365.86|361.95|359.75|370.88|368.68|361.33|359.13|0
1643054100000|2022-01-24 19:55:00|361.79|359.59|352.84|350.64|365.47|363.27|352.54|350.34|0
1643054400000|2022-01-24 20:00:00|353.37|351.17|350.52|348.32|354.35|352.15|346.11|343.91|0
1643054700000|2022-01-24 20:05:00|354.58|352.38|348.61|346.41|356.08|353.88|348.31|346.11|0
1643055000000|2022-01-24 20:10:00|348.31|346.11|337.54|335.34|348.69|346.49|337.24|335.04|0
1643055300000|2022-01-24 20:15:00|337.69|335.49|344.24|342.04|345.73|343.53|330.63|328.43|0
1643055600000|2022-01-24 20:20:00|343.49|341.29|335.43|333.23|343.49|341.29|332.49|330.29|0
1643055900000|2022-01-24 20:25:00|335.13|332.93|334.39|332.19|340.3|338.1|328.99|326.79|0
1643056200000|2022-01-24 20:30:00|335.42|333.22|320.03|317.83|338.97|336.77|315.51|313.31|0
1643056500000|2022-01-24 20:35:00|320.17|317.97|316.87|314.67|325.27|323.07|316.51|314.31|0
1643056800000|2022-01-24 20:40:00|317.71|315.51|323.2|321|329.13|326.93|315.95|313.75|0
1643057100000|2022-01-24 20:45:00|322.77|320.57|308.27|306.07|322.77|320.57|308.06|305.86|0
1643057400000|2022-01-24 20:50:00|307.85|305.65|300.83|298.63|308.13|305.93|295.94|293.74|0
1643057700000|2022-01-24 20:55:00|301.92|299.72|295.52|293.32|305.24|303.04|292.82|290.62|0
1643058000000|2022-01-24 21:00:00|295.66|293.46|300.42|298.22|301.51|299.31|295.66|293.46|0
1643058300000|2022-01-24 21:05:00|300.69|298.49|304.23|302.03|304.92|302.72|300.69|298.49|0
1643058600000|2022-01-24 21:10:00|304.78|302.58|297.57|295.37|304.78|302.58|296.23|294.03|0
1643058900000|2022-01-24 21:15:00|297.06|294.26|297.06|294.26|297.13|294.33|295.18|292.38|0
1643059200000|2022-01-24 21:20:00|296.79|293.99|297.73|294.93|298.07|295.27|295.52|292.72|0
1643059500000|2022-01-24 21:25:00|297.6|294.8|299.48|296.68|299.89|297.09|297.6|294.8|0
1643059800000|2022-01-24 21:30:00|299.62|296.82|299.48|296.68|300.77|297.97|298.61|295.81|0
1643060100000|2022-01-24 21:35:00|299.75|296.95|300.15|297.35|300.7|297.9|299.62|296.82|0
1643060400000|2022-01-24 21:40:00|300.29|297.49|301.1|298.3|301.37|298.57|299.34|296.54|0
1643060700000|2022-01-24 21:45:00|301.04|298.24|298.26|295.46|301.04|298.24|298.12|295.32|0
1643061000000|2022-01-24 21:50:00|298.33|295.53|295.09|292.29|298.39|295.59|295.03|292.23|0
1643061300000|2022-01-24 21:55:00|294.89|292.09|296.7|293.9|296.77|293.97|294.89|292.09|0
1643061600000|2022-01-24 22:00:00|296.27|293.47|296.97|294.17|297.4|294.6|296.15|293.35|0
1643061900000|2022-01-24 22:05:00|297.05|294.25|297.41|294.61|297.68|294.88|296.97|294.17|0
1643062200000|2022-01-24 22:10:00|297.47|294.67|297.03|294.23|297.51|294.71|296.76|293.96|0
1643062500000|2022-01-24 22:15:00|296.97|294.17|297.42|294.62|297.58|294.78|296.8|294|0
1643062800000|2022-01-24 22:20:00|297.46|294.66|297.83|295.03|297.83|295.03|297.22|294.42|0
1643063100000|2022-01-24 22:25:00|297.89|295.09|297.92|295.12|297.92|295.12|297.46|294.66|0
1643063400000|2022-01-24 22:30:00|297.87|295.07|298.4|295.6|298.41|295.61|297.83|295.03|0
1643063700000|2022-01-24 22:35:00|298.41|295.61|298.36|295.56|298.47|295.67|298.3|295.5|0
1643064000000|2022-01-24 22:40:00|298.53|295.73|299.55|296.75|299.57|296.77|298.45|295.65|0
1643064300000|2022-01-24 22:45:00|299.49|296.69|299.39|296.59|299.73|296.93|299.21|296.41|0
1643064600000|2022-01-24 22:50:00|299.43|296.63|298.62|295.82|299.59|296.79|298.44|295.64|0
1643064900000|2022-01-24 22:55:00|298.64|295.84|298.52|295.72|298.64|295.84|297.73|294.93|0
1643065200000|2022-01-24 23:00:00|299.64|296.84|301.87|299.07|301.87|299.07|298.08|295.28|0
1643065500000|2022-01-24 23:05:00|301.6|298.8|300.65|297.85|301.67|298.87|298.21|295.41|0
1643065800000|2022-01-24 23:10:00|300.17|297.37|298.14|295.34|300.92|298.12|297.53|294.73|0
1643066100000|2022-01-24 23:15:00|298.21|295.41|300.1|297.3|300.91|298.11|297.53|294.73|0
1643066400000|2022-01-24 23:20:00|300.17|297.37|302.54|299.74|302.95|300.15|300.1|297.3|0
1643066700000|2022-01-24 23:25:00|302.27|299.47|306.1|303.3|306.1|303.3|302.13|299.33|0
1643067000000|2022-01-24 23:30:00|305.82|303.02|307.88|305.08|309.96|307.16|305.68|302.88|0
1643067300000|2022-01-24 23:35:00|308.02|305.22|305.34|302.54|308.02|305.22|304.86|302.06|0
1643067600000|2022-01-24 23:40:00|305.27|302.47|303.21|300.41|305.4|302.6|303.01|300.21|0
1643067900000|2022-01-24 23:45:00|303.15|300.35|303.01|300.21|303.62|300.82|301.98|299.18|0
1643068200000|2022-01-24 23:50:00|303.14|300.34|301.3|298.5|304.44|301.64|300.35|297.55|0
1643068500000|2022-01-24 23:55:00|301.23|298.43|300.01|297.21|302.52|299.72|299.67|296.87|0
1643068800000|2022-01-25 00:00:00|299.8|297|304.02|301.22|304.29|301.49|298.59|295.79|0
1643069100000|2022-01-25 00:05:00|304.29|301.49|308.41|305.61|308.49|305.69|304.29|301.49|0
1643069400000|2022-01-25 00:10:00|308.55|305.75|305.8|303|308.55|305.75|305.38|302.58|0
1643069700000|2022-01-25 00:15:00|305.73|302.93|304.83|302.03|306.21|303.41|303.33|300.53|0
1643070000000|2022-01-25 00:20:00|304.77|301.97|307.58|304.78|307.65|304.85|304.63|301.83|0
1643070300000|2022-01-25 00:25:00|307.79|304.99|307.65|304.85|309.37|306.57|306.61|303.81|0
1643070600000|2022-01-25 00:30:00|307.44|304.64|303.87|301.07|307.44|304.64|302.64|299.84|0
1643070900000|2022-01-25 00:35:00|304|301.2|307.57|304.77|308.12|305.32|304|301.2|0
1643071200000|2022-01-25 00:40:00|307.43|304.63|308.88|306.08|309.78|306.98|305.64|302.84|0
1643071500000|2022-01-25 00:45:00|308.74|305.94|311.02|308.22|311.02|308.22|308.67|305.87|0
1643071800000|2022-01-25 00:50:00|310.88|308.08|314.22|311.42|314.92|312.12|310.88|308.08|0
1643072100000|2022-01-25 00:55:00|314.02|311.22|319.28|316.48|319.92|317.12|314.02|311.22|0
1643072400000|2022-01-25 01:00:00|319.14|316.34|321.97|319.17|322.19|319.39|316.6|313.8|0
1643072700000|2022-01-25 01:05:00|321.69|318.89|321.83|319.03|321.83|319.03|317.87|315.07|0
1643073000000|2022-01-25 01:10:00|321.9|319.1|325.82|323.02|325.82|323.02|319.98|317.18|0
1643073300000|2022-01-25 01:15:00|325.53|322.73|321.25|318.45|325.53|322.73|319.27|316.47|0
1643073600000|2022-01-25 01:20:00|320.83|318.03|319.34|316.54|321.4|318.6|317.86|315.06|0
1643073900000|2022-01-25 01:25:00|319.41|316.61|317.15|314.35|320.19|317.39|315.47|312.67|0
1643074200000|2022-01-25 01:30:00|317.22|314.42|321.21|318.41|323.2|320.4|316.66|313.86|0
1643074500000|2022-01-25 01:35:00|321.77|318.97|324.17|321.37|324.46|321.66|321.77|318.97|0
1643074800000|2022-01-25 01:40:00|324.24|321.44|324.17|321.37|326.45|323.65|323.11|320.31|0
1643075100000|2022-01-25 01:45:00|324.1|321.3|318.87|316.07|325.31|322.51|318.87|316.07|0
1643075400000|2022-01-25 01:50:00|319.09|316.29|320.42|317.62|321.55|318.75|318.31|315.51|0
1643075700000|2022-01-25 01:55:00|320.56|317.76|320.27|317.47|323.81|321.01|319.64|316.84|0
1643076000000|2022-01-25 02:00:00|320.84|318.04|323.03|320.23|324.16|321.36|320.84|318.04|0
1643076300000|2022-01-25 02:05:00|322.81|320.01|324.79|321.99|324.93|322.13|322.38|319.58|0
1643076600000|2022-01-25 02:10:00|324.51|321.71|323.94|321.14|325.36|322.56|321.67|318.87|0
1643076900000|2022-01-25 02:15:00|324.08|321.28|325.64|322.84|325.92|323.12|322.95|320.15|0
1643077200000|2022-01-25 02:20:00|326.07|323.27|326.63|323.83|328.06|325.26|325.21|322.41|0
1643077500000|2022-01-25 02:25:00|326.71|323.91|325.49|322.69|326.78|323.98|324.36|321.56|0
1643077800000|2022-01-25 02:30:00|326.06|323.26|322.93|320.13|326.06|323.26|321.95|319.15|0
1643078100000|2022-01-25 02:35:00|323.01|320.21|325.49|322.69|325.49|322.69|322.51|319.71|0
1643078400000|2022-01-25 02:40:00|325.34|322.54|326.76|323.96|327.05|324.25|324.14|321.34|0
1643078700000|2022-01-25 02:45:00|326.91|324.11|324.06|321.26|327.05|324.25|324.06|321.26|0
1643079000000|2022-01-25 02:50:00|324.2|321.4|323.35|320.55|324.63|321.83|322.64|319.84|0
1643079300000|2022-01-25 02:55:00|323.49|320.69|320.66|317.86|324.91|322.11|319.96|317.16|0
1643079600000|2022-01-25 03:00:00|320.52|317.72|325.9|323.1|325.9|323.1|320.52|317.72|0
1643079900000|2022-01-25 03:05:00|325.76|322.96|326.68|323.88|326.68|323.88|324.98|322.18|0
1643080200000|2022-01-25 03:10:00|326.97|324.17|329.68|326.88|330.33|327.53|326.97|324.17|0
1643080500000|2022-01-25 03:15:00|329.32|326.52|328.46|325.66|330.9|328.1|327.75|324.95|0
1643080800000|2022-01-25 03:20:00|328.32|325.52|328.6|325.8|329.6|326.8|327.6|324.8|0
1643081100000|2022-01-25 03:25:00|328.88|326.08|328.53|325.73|329.74|326.94|328.39|325.59|0
1643081400000|2022-01-25 03:30:00|328.6|325.8|330.89|328.09|330.89|328.09|327.45|324.65|0
1643081700000|2022-01-25 03:35:00|330.74|327.94|328.88|326.08|330.89|328.09|328.81|326.01|0
1643082000000|2022-01-25 03:40:00|328.73|325.93|327.16|324.36|328.73|325.93|325.02|322.22|0
1643082300000|2022-01-25 03:45:00|327.23|324.43|330.59|327.79|330.88|328.08|327.23|324.43|0
1643082600000|2022-01-25 03:50:00|330.45|327.65|330.73|327.93|331.02|328.22|330.16|327.36|0
1643082900000|2022-01-25 03:55:00|330.59|327.79|330.44|327.64|331.24|328.44|330.3|327.5|0
1643083200000|2022-01-25 04:00:00|330.37|327.57|331.45|328.65|331.45|328.65|330.3|327.5|0
1643083500000|2022-01-25 04:05:00|331.3|328.5|328.57|325.77|331.73|328.93|328.22|325.42|0
1643083800000|2022-01-25 04:10:00|328.43|325.63|330.43|327.63|330.72|327.92|328.43|325.63|0
1643084100000|2022-01-25 04:15:00|330.58|327.78|329.5|326.7|330.72|327.92|328|325.2|0
1643084400000|2022-01-25 04:20:00|329.43|326.63|329.85|327.05|330.43|327.63|329.07|326.27|0
1643084700000|2022-01-25 04:25:00|330|327.2|330|327.2|330|327.2|329.28|326.48|0
1643085000000|2022-01-25 04:30:00|330.14|327.34|333.3|330.5|333.45|330.65|329.28|326.48|0
1643085300000|2022-01-25 04:35:00|333.88|331.08|334.89|332.09|335.33|332.53|333.02|330.22|0
1643085600000|2022-01-25 04:40:00|334.75|331.95|335.4|332.6|337.07|334.27|334.75|331.95|0
1643085900000|2022-01-25 04:45:00|335.47|332.67|335.03|332.23|336.2|333.4|334.31|331.51|0
1643086200000|2022-01-25 04:50:00|334.96|332.16|335.47|332.67|336.19|333.39|334.45|331.65|0
1643086500000|2022-01-25 04:55:00|335.54|332.74|334.01|331.21|335.54|332.74|333.58|330.78|0
1643086800000|2022-01-25 05:00:00|334.16|331.36|335.75|332.95|338.23|335.43|334.01|331.21|0
1643087100000|2022-01-25 05:05:00|335.83|333.03|332.85|330.05|336.19|333.39|331.77|328.97|0
1643087400000|2022-01-25 05:10:00|332.71|329.91|331.55|328.75|333.14|330.34|330.69|327.89|0
1643087700000|2022-01-25 05:15:00|331.84|329.04|332.27|329.47|333.57|330.77|331.63|328.83|0
1643088000000|2022-01-25 05:20:00|332.34|329.54|329.68|326.88|332.41|329.61|329.53|326.73|0
1643088300000|2022-01-25 05:25:00|329.82|327.02|331.11|328.31|331.11|328.31|328.82|326.02|0
1643088600000|2022-01-25 05:30:00|330.82|328.02|328.46|325.66|331.62|328.82|326.1|323.3|0
1643088900000|2022-01-25 05:35:00|328.67|325.87|328.24|325.44|329.1|326.3|327.52|324.72|0
1643089200000|2022-01-25 05:40:00|328.09|325.29|321.69|318.89|328.09|325.29|321.13|318.33|0
1643089500000|2022-01-25 05:45:00|321.77|318.97|325.04|322.24|325.04|322.24|321.69|318.89|0
1643089800000|2022-01-25 05:50:00|324.97|322.17|325.68|322.88|326.25|323.45|324.4|321.6|0
1643090100000|2022-01-25 05:55:00|325.82|323.02|326.03|323.23|326.46|323.66|324.4|321.6|0
1643090400000|2022-01-25 06:00:00|325.39|322.59|328.52|325.72|328.81|326.01|321.99|319.19|0
1643090700000|2022-01-25 06:05:00|328.24|325.44|327.24|324.44|328.89|326.09|325.53|322.73|0
1643091000000|2022-01-25 06:10:00|327.09|324.29|328.59|325.79|330.1|327.3|326.6|323.8|0
1643091300000|2022-01-25 06:15:00|329.02|326.22|325.1|322.3|329.66|326.86|324.6|321.8|0
1643091600000|2022-01-25 06:20:00|325.03|322.23|326.66|323.86|326.66|323.86|323.39|320.59|0
1643091900000|2022-01-25 06:25:00|326.23|323.43|327.65|324.85|328.22|325.42|325.88|323.08|0
1643092200000|2022-01-25 06:30:00|327.73|324.93|327.79|324.99|329.65|326.85|327.51|324.71|0
1643092500000|2022-01-25 06:35:00|327.65|324.85|326.44|323.64|328.15|325.35|325.37|322.57|0
1643092800000|2022-01-25 06:40:00|326.65|323.85|326.93|324.13|327.65|324.85|325.72|322.92|0
1643093100000|2022-01-25 06:45:00|326.72|323.92|323.38|320.58|327.79|324.99|322.81|320.01|0
1643093400000|2022-01-25 06:50:00|323.31|320.51|323.23|320.43|324.51|321.71|322.38|319.58|0
1643093700000|2022-01-25 06:55:00|323.31|320.51|325.93|323.13|326.35|323.55|323.31|320.51|0
1643094000000|2022-01-25 07:00:00|326|323.2|327.92|325.12|327.92|325.12|322.38|319.58|0
1643094300000|2022-01-25 07:05:00|327.49|324.69|333.23|330.43|333.95|331.15|327.49|324.69|0
1643094600000|2022-01-25 07:10:00|333.09|330.29|337.58|334.78|337.58|334.78|331.72|328.92|0
1643094900000|2022-01-25 07:15:00|337|334.2|337.8|335|340.79|337.99|335.47|332.67|0
1643095200000|2022-01-25 07:20:00|338.01|335.21|343.89|341.09|345.14|342.34|330.45|327.65|0
1643095500000|2022-01-25 07:25:00|343.82|341.02|340.02|337.22|343.82|341.02|339.43|336.63|0
1643095800000|2022-01-25 07:30:00|340.6|337.8|340.59|337.79|340.89|338.09|336.97|334.17|0
1643096100000|2022-01-25 07:35:00|340.74|337.94|336.67|333.87|340.74|337.94|335.81|333.01|0
1643096400000|2022-01-25 07:40:00|336.53|333.73|336.02|333.22|337.18|334.38|334.22|331.42|0
1643096700000|2022-01-25 07:45:00|335.95|333.15|333.5|330.7|336.53|333.73|333.35|330.55|0
1643097000000|2022-01-25 07:50:00|333.78|330.98|331.99|329.19|334.65|331.85|331.49|328.69|0
1643097300000|2022-01-25 07:55:00|332.06|329.26|330.34|327.54|334.29|331.49|330.34|327.54|0
1643097600000|2022-01-25 08:00:00|329.7|326.9|335|332.2|335|332.2|329.7|326.9|0
1643097900000|2022-01-25 08:05:00|334.92|332.72|336.94|334.74|339.84|337.64|333.19|330.99|0
1643098200000|2022-01-25 08:10:00|336.79|334.59|329.89|327.69|337.51|335.31|329.39|327.19|0
1643098500000|2022-01-25 08:15:00|329.6|327.4|330.84|328.64|332.86|330.66|327.54|325.34|0
1643098800000|2022-01-25 08:20:00|330.41|328.21|336.48|334.28|336.92|334.72|329.69|327.49|0
1643099100000|2022-01-25 08:25:00|335.9|333.7|341.16|338.96|342.04|339.84|335.32|333.12|0
1643099400000|2022-01-25 08:30:00|341.01|338.81|336.8|334.6|341.16|338.96|331.35|329.15|0
1643099700000|2022-01-25 08:35:00|337.23|335.03|333.92|331.72|338.03|335.83|332.92|330.72|0
1643100000000|2022-01-25 08:40:00|334.14|331.94|334.21|332.01|336.07|333.87|333.42|331.22|0
1643100300000|2022-01-25 08:45:00|334.35|332.15|333.77|331.57|336.79|334.59|333.34|331.14|0
1643100600000|2022-01-25 08:50:00|333.92|331.72|335.64|333.44|335.64|333.44|329.63|327.43|0
1643100900000|2022-01-25 08:55:00|335.21|333.01|338.16|335.96|338.52|336.32|334.2|332|0
1643101200000|2022-01-25 09:00:00|338.02|335.82|338.81|336.61|341.13|338.93|337.07|334.87|0
1643101500000|2022-01-25 09:05:00|338.95|336.75|335.48|333.28|340.04|337.84|335.48|333.28|0
1643101800000|2022-01-25 09:10:00|335.7|333.5|337.21|335.01|338.66|336.46|333.9|331.7|0
1643102100000|2022-01-25 09:15:00|337.64|335.44|335.19|332.99|338.08|335.88|333.04|330.84|0
1643102400000|2022-01-25 09:20:00|335.48|333.28|328.41|326.21|335.62|333.42|328.33|326.13|0
1643102700000|2022-01-25 09:25:00|328.33|326.13|324.66|322.46|329.33|327.13|324.09|321.89|0
1643103000000|2022-01-25 09:30:00|324.52|322.32|326.42|324.22|327.05|324.85|323.67|321.47|0
1643103300000|2022-01-25 09:35:00|326.35|324.15|324.79|322.59|326.91|324.71|324.51|322.31|0
1643103600000|2022-01-25 09:40:00|324.86|322.66|323.52|321.32|327.33|325.13|323.52|321.32|0
1643103900000|2022-01-25 09:45:00|323.38|321.18|320.79|318.59|323.38|321.18|319.47|317.27|0
1643104200000|2022-01-25 09:50:00|321.28|319.08|318.07|315.87|321.84|319.64|318.07|315.87|0
1643104500000|2022-01-25 09:55:00|318|315.8|318.28|316.08|318.84|316.64|314.45|312.25|0
1643104800000|2022-01-25 10:00:00|318.14|315.94|319.81|317.61|320.52|318.32|316.67|314.47|0
1643105100000|2022-01-25 10:05:00|319.95|317.75|317.29|315.09|321.22|319.02|315.2|313|0
1643105400000|2022-01-25 10:10:00|317.99|315.79|315.34|313.14|318.27|316.07|315.27|313.07|0
1643105700000|2022-01-25 10:15:00|315.06|312.86|313.67|311.47|316.31|314.11|313.26|311.06|0
1643106000000|2022-01-25 10:20:00|314.02|311.82|315.82|313.62|316.31|314.11|313.4|311.2|0
1643106300000|2022-01-25 10:25:00|316.1|313.9|316.31|314.11|317.28|315.08|315.06|312.86|0
1643106600000|2022-01-25 10:30:00|316.17|313.97|318.68|316.48|318.82|316.62|315.19|312.99|0
1643106900000|2022-01-25 10:35:00|318.54|316.34|322.89|320.69|323.88|321.68|318.12|315.92|0
1643107200000|2022-01-25 10:40:00|322.75|320.55|324.58|322.38|324.87|322.67|322.04|319.84|0
1643107500000|2022-01-25 10:45:00|325.01|322.81|328.71|326.51|328.71|326.51|324.02|321.82|0
1643107800000|2022-01-25 10:50:00|328.99|326.79|327.7|325.5|328.99|326.79|325.71|323.51|0
1643108100000|2022-01-25 10:55:00|327.78|325.58|327.13|324.93|329.85|327.65|326.14|323.94|0
1643108400000|2022-01-25 11:00:00|328.13|325.93|323.72|321.52|328.99|326.79|323.37|321.17|0
1643108700000|2022-01-25 11:05:00|323.94|321.74|323.01|320.81|325.85|323.65|322.73|320.53|0
1643109000000|2022-01-25 11:10:00|323.15|320.95|321.88|319.68|324.29|322.09|321.88|319.68|0
1643109300000|2022-01-25 11:15:00|322.02|319.82|325.27|323.07|325.56|323.36|320.33|318.13|0
1643109600000|2022-01-25 11:20:00|325.06|322.86|324.49|322.29|325.98|323.78|323.71|321.51|0
1643109900000|2022-01-25 11:25:00|324.28|322.08|326.84|324.64|327.19|324.99|323.85|321.65|0
1643110200000|2022-01-25 11:30:00|326.7|324.5|330.32|328.12|331.18|328.98|326.05|323.85|0
1643110500000|2022-01-25 11:35:00|330.46|328.26|332.89|330.69|332.89|330.69|328.76|326.56|0
1643110800000|2022-01-25 11:40:00|332.75|330.55|337.2|335|338.35|336.15|331.97|329.77|0
1643111100000|2022-01-25 11:45:00|337.77|335.57|336.84|334.64|338.06|335.86|335.83|333.63|0
1643111400000|2022-01-25 11:50:00|336.62|334.42|336.9|334.7|337.48|335.28|335.75|333.55|0
1643111700000|2022-01-25 11:55:00|337.05|334.85|336.18|333.98|338.35|336.15|333.24|331.04|0
1643112000000|2022-01-25 12:00:00|336.25|334.05|340.08|337.88|340.08|337.88|335.46|333.26|0
1643112300000|2022-01-25 12:05:00|339.86|337.66|336.89|334.69|340.51|338.31|336.75|334.55|0
1643112600000|2022-01-25 12:10:00|337.11|334.91|335.1|332.9|337.18|334.98|333.3|331.1|0
1643112900000|2022-01-25 12:15:00|335.31|333.11|334.16|331.96|336.32|334.12|334.16|331.96|0
1643113200000|2022-01-25 12:20:00|334.3|332.1|339.2|337|339.2|337|333.15|330.95|0
1643113500000|2022-01-25 12:25:00|338.98|336.78|335.73|333.53|338.98|336.78|335.73|333.53|0
1643113800000|2022-01-25 12:30:00|336.02|333.82|338.98|336.78|340.21|338.01|336.02|333.82|0
1643114100000|2022-01-25 12:35:00|338.83|336.63|339.33|337.13|340.13|337.93|337.17|334.97|0
1643114400000|2022-01-25 12:40:00|339.84|337.64|338.61|336.41|342.9|340.7|338.61|336.41|0
1643114700000|2022-01-25 12:45:00|338.25|336.05|338.03|335.83|340.49|338.29|337.59|335.39|0
1643115000000|2022-01-25 12:50:00|338.17|335.97|338.02|335.82|338.75|336.55|337.01|334.81|0
1643115300000|2022-01-25 12:55:00|338.1|335.9|340.05|337.85|340.7|338.5|337.59|335.39|0
1643115600000|2022-01-25 13:00:00|339.76|337.56|343.54|341.34|343.54|341.34|338.74|336.54|0
1643115900000|2022-01-25 13:05:00|342.81|340.61|346.96|344.76|350.14|347.94|341.86|339.66|0
1643116200000|2022-01-25 13:10:00|347.71|345.51|347.34|345.14|351.76|349.56|346.22|344.02|0
1643116500000|2022-01-25 13:15:00|347.48|345.28|342.09|339.89|347.48|345.28|342.09|339.89|0
1643116800000|2022-01-25 13:20:00|342.23|340.03|343.83|341.63|345.58|343.38|342.09|339.89|0
1643117100000|2022-01-25 13:25:00|343.97|341.77|349.81|347.61|349.88|347.68|343.97|341.77|0
1643117400000|2022-01-25 13:30:00|349.96|347.76|344.73|342.53|350.7|348.5|344.29|342.09|0
1643117700000|2022-01-25 13:35:00|345.03|342.83|341.82|339.62|345.65|343.45|340.6|338.4|0
1643118000000|2022-01-25 13:40:00|341.68|339.48|340.07|337.87|343.29|341.09|339.34|337.14|0
1643118300000|2022-01-25 13:45:00|340.21|338.01|341.38|339.18|342.11|339.91|339.34|337.14|0
1643118600000|2022-01-25 13:50:00|341.23|339.03|341.26|339.06|343.87|341.67|339.77|337.57|0
1643118900000|2022-01-25 13:55:00|340.96|338.76|339.07|336.87|342.42|340.22|338.06|335.86|0
1643119200000|2022-01-25 14:00:00|339.65|337.45|339.21|337.01|342.57|340.37|338.92|336.72|0
1643119500000|2022-01-25 14:05:00|339.07|336.87|339.21|337.01|341.32|339.12|338.05|335.85|0
1643119800000|2022-01-25 14:10:00|338.92|336.72|341.24|339.04|342.27|340.07|338.63|336.43|0
1643120100000|2022-01-25 14:15:00|341.1|338.9|338.04|335.84|341.97|339.77|337.75|335.55|0
1643120400000|2022-01-25 14:20:00|337.97|335.77|338.77|336.57|340.22|338.02|337.32|335.12|0
1643120700000|2022-01-25 14:25:00|338.62|336.42|340.36|338.16|340.44|338.24|337.61|335.41|0
1643121000000|2022-01-25 14:30:00|341.09|338.89|339.41|337.21|344.84|342.64|335.92|333.72|0
1643121300000|2022-01-25 14:35:00|341.31|339.11|334.3|332.1|343.36|341.16|325.98|323.78|0
1643121600000|2022-01-25 14:40:00|334.38|332.18|344.81|342.61|345.11|342.91|329.35|327.15|0
1643121900000|2022-01-25 14:45:00|344.67|342.47|361.83|359.63|362.51|360.31|343.93|341.73|0
1643122200000|2022-01-25 14:50:00|361.23|359.03|370.34|368.14|370.34|368.14|358.45|356.25|0
1643122500000|2022-01-25 14:55:00|371.25|369.05|367.98|365.78|371.25|369.05|364.64|362.44|0
1643122800000|2022-01-25 15:00:00|367.52|365.32|374.71|372.51|375.89|373.69|362.9|360.7|0
1643123100000|2022-01-25 15:05:00|374.48|372.28|369.48|367.28|378.26|376.06|369.02|366.82|0
1643123400000|2022-01-25 15:10:00|371.63|369.43|363.87|361.67|375.32|373.12|363.26|361.06|0
1643123700000|2022-01-25 15:15:00|362.36|360.16|359.38|357.18|365.99|363.79|357.42|355.22|0
1643124000000|2022-01-25 15:20:00|359.68|357.48|361.75|359.55|364.68|362.48|358.92|356.72|0
1643124300000|2022-01-25 15:25:00|362.65|360.45|344.17|341.97|364.17|361.97|343.73|341.53|0
1643124600000|2022-01-25 15:30:00|343.58|341.38|344.84|342.64|349.41|347.21|343|340.8|0
1643124900000|2022-01-25 15:35:00|344.32|342.12|348.84|346.64|354.02|351.82|339.61|337.41|0
1643125200000|2022-01-25 15:40:00|349.44|347.24|341.45|339.25|350.93|348.73|341.45|339.25|0
1643125500000|2022-01-25 15:45:00|339.99|337.79|333.97|331.77|344.5|342.3|333.68|331.48|0
1643125800000|2022-01-25 15:50:00|334.41|332.21|344.72|342.52|345.46|343.26|334.41|332.21|0
1643126100000|2022-01-25 15:55:00|344.28|342.08|351.1|348.9|352.3|350.1|342.51|340.31|0
1643126400000|2022-01-25 16:00:00|350.95|348.75|348.72|346.52|353.64|351.44|348.57|346.37|0
1643126700000|2022-01-25 16:05:00|348.87|346.67|354.53|352.33|357.99|355.79|345.76|343.56|0
1643127000000|2022-01-25 16:10:00|354.38|352.18|357.38|355.18|358.74|356.54|350.73|348.53|0
1643127300000|2022-01-25 16:15:00|357.23|355.03|346.79|344.59|359.19|356.99|346.2|344|0
1643127600000|2022-01-25 16:20:00|346.94|344.74|341.79|339.59|347.68|345.48|339.73|337.53|0
1643127900000|2022-01-25 16:25:00|341.57|339.37|341.79|339.59|345.94|343.74|337.81|335.61|0
1643128200000|2022-01-25 16:30:00|342.38|340.18|348.62|346.42|348.62|346.42|341.79|339.59|0
1643128500000|2022-01-25 16:35:00|348.92|346.72|356.8|354.6|360|357.8|347.58|345.38|0
1643128800000|2022-01-25 16:40:00|357.41|355.21|353.92|351.72|359.39|357.19|353.17|350.97|0
1643129100000|2022-01-25 16:45:00|354.22|352.02|349.71|347.51|354.98|352.78|349.41|347.21|0
1643129400000|2022-01-25 16:50:00|350.01|347.81|343.61|341.41|351.66|349.46|343.13|340.93|0
1643129700000|2022-01-25 16:55:00|343.91|341.71|355.35|353.15|355.8|353.6|343.76|341.56|0
1643130000000|2022-01-25 17:00:00|355.19|352.99|349.74|347.54|356.87|354.67|349.44|347.24|0
1643130300000|2022-01-25 17:05:00|348.39|346.19|344.35|342.15|348.39|346.19|341.16|338.96|0
1643130600000|2022-01-25 17:10:00|344.05|341.85|343.3|341.1|347.64|345.44|342.78|340.58|0
1643130900000|2022-01-25 17:15:00|343.45|341.25|345.54|343.34|351.85|349.65|339.45|337.25|0
1643131200000|2022-01-25 17:20:00|345.69|343.49|340.62|338.42|346.58|344.38|337.9|335.7|0
1643131500000|2022-01-25 17:25:00|340.55|338.35|339.81|337.61|341.66|339.46|337.08|334.88|0
1643131800000|2022-01-25 17:30:00|340.03|337.83|348.89|346.69|350.16|347.96|340.03|337.83|0
1643132100000|2022-01-25 17:35:00|348.96|346.76|347.31|345.11|349.26|347.06|345.98|343.78|0
1643132400000|2022-01-25 17:40:00|347.46|345.26|346.42|344.22|352.93|350.73|346.42|344.22|0
1643132700000|2022-01-25 17:45:00|345.97|343.77|352.25|350.05|353.91|351.71|344.71|342.51|0
1643133000000|2022-01-25 17:50:00|352.4|350.2|351.49|349.29|354.81|352.61|349.7|347.5|0
1643133300000|2022-01-25 17:55:00|351.64|349.44|346.56|344.36|355.71|353.51|346.56|344.36|0
1643133600000|2022-01-25 18:00:00|347.01|344.81|351.04|348.84|353.6|351.4|347.01|344.81|0
1643133900000|2022-01-25 18:05:00|351.12|348.92|350.89|348.69|354.8|352.6|348.87|346.67|0
1643134200000|2022-01-25 18:10:00|350.29|348.09|340.74|338.54|351.34|349.14|339.54|337.34|0
1643134500000|2022-01-25 18:15:00|340.29|338.09|339.69|337.49|344.47|342.27|338.72|336.52|0
1643134800000|2022-01-25 18:20:00|339.54|337.34|340.36|338.16|342.22|340.02|339.53|337.33|0
1643135100000|2022-01-25 18:25:00|341.62|339.42|329.36|327.16|342.07|339.87|326.05|323.85|0
1643135400000|2022-01-25 18:30:00|329.95|327.75|323.59|321.39|331.42|329.22|322.29|320.09|0
1643135700000|2022-01-25 18:35:00|323.01|320.81|322.86|320.66|327.25|325.05|321.7|319.5|0
1643136000000|2022-01-25 18:40:00|321.41|319.21|322.86|320.66|325.93|323.73|321.41|319.21|0
1643136300000|2022-01-25 18:45:00|322.79|320.59|317.22|315.02|324.61|322.41|316.36|314.16|0
1643136600000|2022-01-25 18:50:00|317.36|315.16|314.5|312.3|319.67|317.47|313.89|311.69|0
1643136900000|2022-01-25 18:55:00|314.64|312.44|312.79|310.59|317.65|315.45|312.51|310.31|0
1643137200000|2022-01-25 19:00:00|312.51|310.31|317.07|314.87|318.36|316.16|312.23|310.03|0
1643137500000|2022-01-25 19:05:00|317.64|315.44|318.21|316.01|320.23|318.03|316.06|313.86|0
1643137800000|2022-01-25 19:10:00|318.07|315.87|309.53|307.33|318.35|316.15|308.62|306.42|0
1643138100000|2022-01-25 19:15:00|309.25|307.05|307.07|304.87|310.1|307.9|306.86|304.66|0
1643138400000|2022-01-25 19:20:00|307.28|305.08|307.29|305.09|308.18|305.98|304.62|302.42|0
1643138700000|2022-01-25 19:25:00|307.85|305.65|307.29|305.09|310.52|308.32|306.45|304.25|0
1643139000000|2022-01-25 19:30:00|307.5|305.3|313.9|311.7|314.19|311.99|306.45|304.25|0
1643139300000|2022-01-25 19:35:00|312.91|310.71|310.46|308.26|313.05|310.85|309.81|307.61|0
1643139600000|2022-01-25 19:40:00|309.9|307.7|303.21|301.01|309.9|307.7|302.94|300.74|0
1643139900000|2022-01-25 19:45:00|303.35|301.15|303.49|301.29|303.9|301.7|300.59|298.39|0
1643140200000|2022-01-25 19:50:00|302.93|300.73|299.63|297.43|304.18|301.98|299.01|296.81|0
1643140500000|2022-01-25 19:55:00|300.59|298.39|296.01|293.81|301.14|298.94|295.26|293.06|0
1643140800000|2022-01-25 20:00:00|296.35|294.15|301.05|298.85|302.23|300.03|295.74|293.54|0
1643141100000|2022-01-25 20:05:00|300.98|298.78|306.81|304.61|308.07|305.87|300.98|298.78|0
1643141400000|2022-01-25 20:10:00|307.23|305.03|311.06|308.86|312.19|309.99|307.09|304.89|0
1643141700000|2022-01-25 20:15:00|310.78|308.58|304.11|301.91|310.78|308.58|303.55|301.35|0
1643142000000|2022-01-25 20:20:00|304.24|302.04|312.96|310.76|313.17|310.97|303.83|301.63|0
1643142300000|2022-01-25 20:25:00|312.88|310.68|321.04|318.84|322.11|319.91|312.88|310.68|0
1643142600000|2022-01-25 20:30:00|319.83|317.63|323.56|321.36|325.57|323.37|314.58|312.38|0
1643142900000|2022-01-25 20:35:00|323.63|321.43|318.42|316.22|327.88|325.68|317|314.8|0
1643143200000|2022-01-25 20:40:00|318.28|316.08|317.41|315.21|320.41|318.21|313.48|311.28|0
1643143500000|2022-01-25 20:45:00|316.84|314.64|319.41|317.21|321.28|319.08|312.87|310.67|0
1643143800000|2022-01-25 20:50:00|321.78|319.58|328.99|326.79|331.17|328.97|321.78|319.58|0
1643144100000|2022-01-25 20:55:00|329.28|327.08|324.54|322.34|330.59|328.39|320.73|318.53|0
1643144400000|2022-01-25 21:00:00|323.09|320.89|327.01|324.81|330.08|327.88|319.63|317.43|0
1643144700000|2022-01-25 21:05:00|326.72|324.52|333.32|331.12|334.73|332.53|326.72|324.52|0
1643145000000|2022-01-25 21:10:00|333.91|331.71|333.02|330.82|334.35|332.15|329.93|327.73|0
1643145300000|2022-01-25 21:15:00|332.14|329.34|336.28|333.48|336.57|333.77|331.85|329.05|0
1643145600000|2022-01-25 21:20:00|336.06|333.26|337.99|335.19|338.81|336.01|336.06|333.26|0
1643145900000|2022-01-25 21:25:00|337.91|335.11|338.88|336.08|340.52|337.72|337.69|334.89|0
1643146200000|2022-01-25 21:30:00|339.55|336.75|343.89|341.09|344.95|342.15|338.5|335.7|0
1643146500000|2022-01-25 21:35:00|343.97|341.17|342.39|339.59|344.19|341.39|341.72|338.92|0
1643146800000|2022-01-25 21:40:00|342.24|339.44|343.89|341.09|344.04|341.24|341.94|339.14|0
1643147100000|2022-01-25 21:45:00|343.74|340.94|348.88|346.08|349.79|346.99|342.53|339.73|0
1643147400000|2022-01-25 21:50:00|348.5|345.7|350.7|347.9|355.14|352.34|348.5|345.7|0
1643147700000|2022-01-25 21:55:00|350.55|347.75|350.01|347.21|352.69|349.89|348.11|345.31|0
1643148000000|2022-01-25 22:00:00|350.09|347.29|351.21|348.41|351.31|348.51|350.09|347.29|0
1643148300000|2022-01-25 22:05:00|351.06|348.26|350.81|348.01|351.17|348.37|350.6|347.8|0
1643148600000|2022-01-25 22:10:00|350.91|348.11|350.33|347.53|350.91|348.11|349.95|347.15|0
1643148900000|2022-01-25 22:15:00|350.31|347.51|351.06|348.26|351.06|348.26|350.13|347.33|0
1643149200000|2022-01-25 22:20:00|350.9|348.1|350.46|347.66|351.39|348.59|350.46|347.66|0
1643149500000|2022-01-25 22:25:00|350.48|347.68|350.47|347.67|350.5|347.7|350.26|347.46|0
1643149800000|2022-01-25 22:30:00|350.57|347.77|348.9|346.1|350.59|347.79|348.9|346.1|0
1643150100000|2022-01-25 22:35:00|348.83|346.03|348.36|345.56|348.83|346.03|348.11|345.31|0
1643150400000|2022-01-25 22:40:00|348.42|345.62|348.09|345.29|348.42|345.62|347.69|344.89|0
1643150700000|2022-01-25 22:45:00|348.02|345.22|348.21|345.41|348.53|345.73|347.82|345.02|0
1643151000000|2022-01-25 22:50:00|348.12|345.32|348.18|345.38|348.25|345.45|348.11|345.31|0
1643151300000|2022-01-25 22:55:00|348.2|345.4|347.45|344.65|348.2|345.4|347.45|344.65|0
1643151600000|2022-01-25 23:00:00|347.55|344.75|340.09|337.29|347.55|344.75|339.42|336.62|0
1643151900000|2022-01-25 23:05:00|339.65|336.85|332.96|330.16|340.99|338.19|332.37|329.57|0
1643152200000|2022-01-25 23:10:00|333.33|330.53|327.68|324.88|333.7|330.9|326.8|324|0
1643152500000|2022-01-25 23:15:00|327.82|325.02|326.07|323.27|330.39|327.59|325.34|322.54|0
1643152800000|2022-01-25 23:20:00|326.36|323.56|325.78|322.98|327.6|324.8|325.78|322.98|0
1643153100000|2022-01-25 23:25:00|325.85|323.05|323.31|320.51|329.28|326.48|323.02|320.22|0
1643153400000|2022-01-25 23:30:00|323.6|320.8|323.88|321.08|324.61|321.81|320.13|317.33|0
1643153700000|2022-01-25 23:35:00|323.45|320.65|323.59|320.79|324.54|321.74|322.73|319.93|0
1643154000000|2022-01-25 23:40:00|323.74|320.94|318.12|315.32|323.81|321.01|316.83|314.03|0
1643154300000|2022-01-25 23:45:00|318.26|315.46|314.69|311.89|318.26|315.46|312.42|309.62|0
1643154600000|2022-01-25 23:50:00|314.55|311.75|317.61|314.81|317.75|314.95|313.98|311.18|0
1643154900000|2022-01-25 23:55:00|317.47|314.67|320.61|317.81|321.69|318.89|317.25|314.45|0
1643155200000|2022-01-26 00:00:00|320.47|317.67|325.36|322.56|325.8|323|319.89|317.09|0
1643155500000|2022-01-26 00:05:00|325.29|322.49|324.13|321.33|326.02|323.22|323.34|320.54|0
1643155800000|2022-01-26 00:10:00|324.2|321.4|321.89|319.09|324.78|321.98|319.96|317.16|0
1643156100000|2022-01-26 00:15:00|321.61|318.81|328.99|326.19|328.99|326.19|320.6|317.8|0
1643156400000|2022-01-26 00:20:00|328.55|325.75|328.4|325.6|330.3|327.5|327.46|324.66|0
1643156700000|2022-01-26 00:25:00|327.97|325.17|330.45|327.65|330.45|327.65|325.06|322.26|0
1643157000000|2022-01-26 00:30:00|329.94|327.14|324.91|322.11|332.79|329.99|324.77|321.97|0
1643157300000|2022-01-26 00:35:00|325.06|322.26|324.19|321.39|327.09|324.29|322.89|320.09|0
1643157600000|2022-01-26 00:40:00|324.04|321.24|327.81|325.01|328.62|325.82|324.04|321.24|0
1643157900000|2022-01-26 00:45:00|327.89|325.09|326.43|323.63|328.25|325.45|325.34|322.54|0
1643158200000|2022-01-26 00:50:00|326.57|323.77|328.83|326.03|328.83|326.03|325.7|322.9|0
1643158500000|2022-01-26 00:55:00|329.12|326.32|329.11|326.31|330.29|327.49|326.79|323.99|0
1643158800000|2022-01-26 01:00:00|329.41|326.61|327.88|325.08|330.94|328.14|327.88|325.08|0
1643159100000|2022-01-26 01:05:00|327.8|325|326.13|323.33|327.8|325|324.75|321.95|0
1643159400000|2022-01-26 01:10:00|326.34|323.54|330.71|327.91|331.3|328.5|325.55|322.75|0
1643159700000|2022-01-26 01:15:00|330.79|327.99|329.1|326.3|331.3|328.5|327.5|324.7|0
1643160000000|2022-01-26 01:20:00|329.25|326.45|325.68|322.88|329.25|326.45|325.18|322.38|0
1643160300000|2022-01-26 01:25:00|326.12|323.32|325.25|322.45|326.55|323.75|324.88|322.08|0
1643160600000|2022-01-26 01:30:00|325.17|322.37|326.4|323.6|328.22|325.42|325.03|322.23|0
1643160900000|2022-01-26 01:35:00|326.26|323.46|324.73|321.93|328.66|325.86|324.01|321.21|0
1643161200000|2022-01-26 01:40:00|324.59|321.79|326.76|323.96|327.13|324.33|324.01|321.21|0
1643161500000|2022-01-26 01:45:00|326.32|323.52|324.44|321.64|326.69|323.89|323.72|320.92|0
1643161800000|2022-01-26 01:50:00|324.58|321.78|325.38|322.58|326.03|323.23|323.71|320.91|0
1643162100000|2022-01-26 01:55:00|325.3|322.5|322.05|319.25|325.38|322.58|320.69|317.89|0
1643162400000|2022-01-26 02:00:00|321.98|319.18|321.69|318.89|322.55|319.75|320.4|317.6|0
1643162700000|2022-01-26 02:05:00|321.48|318.68|320.54|317.74|321.69|318.89|319.68|316.88|0
1643163000000|2022-01-26 02:10:00|320.97|318.17|320.25|317.45|321.04|318.24|319.53|316.73|0
1643163300000|2022-01-26 02:15:00|319.82|317.02|320.18|317.38|321.54|318.74|319.82|317.02|0
1643163600000|2022-01-26 02:20:00|320.1|317.3|319.1|316.3|320.67|317.87|317.88|315.08|0
1643163900000|2022-01-26 02:25:00|319.17|316.37|319.67|316.87|320.46|317.66|319.17|316.37|0
1643164200000|2022-01-26 02:30:00|319.74|316.94|320.17|317.37|320.52|317.72|318.95|316.15|0
1643164500000|2022-01-26 02:35:00|320.09|317.29|321.38|318.58|321.46|318.66|320.09|317.29|0
1643164800000|2022-01-26 02:40:00|321.31|318.51|322.53|319.73|322.67|319.87|321.03|318.23|0
1643165100000|2022-01-26 02:45:00|322.6|319.8|321.81|319.01|322.67|319.87|321.66|318.86|0
1643165400000|2022-01-26 02:50:00|321.66|318.86|321.8|319|322.31|319.51|321.66|318.86|0
1643165700000|2022-01-26 02:55:00|321.88|319.08|323.82|321.02|324.4|321.6|321.66|318.86|0
1643166000000|2022-01-26 03:00:00|324.11|321.31|321.94|319.14|324.11|321.31|321.8|319|0
1643166300000|2022-01-26 03:05:00|321.8|319|319.93|317.13|322.02|319.22|318.5|315.7|0
1643166600000|2022-01-26 03:10:00|320.07|317.27|320.86|318.06|320.93|318.13|319.43|316.63|0
1643166900000|2022-01-26 03:15:00|320.93|318.13|319.92|317.12|321.51|318.71|319.64|316.84|0
1643167200000|2022-01-26 03:20:00|319.64|316.84|319.35|316.55|320.43|317.63|318.85|316.05|0
1643167500000|2022-01-26 03:25:00|319.28|316.48|320.71|317.91|321.21|318.41|319.14|316.34|0
1643167800000|2022-01-26 03:30:00|320.78|317.98|317.49|314.69|320.78|317.98|317.34|314.54|0
1643168100000|2022-01-26 03:35:00|317.34|314.54|318.62|315.82|318.62|315.82|317.06|314.26|0
1643168400000|2022-01-26 03:40:00|318.48|315.68|317.76|314.96|318.77|315.97|317.76|314.96|0
1643168700000|2022-01-26 03:45:00|317.62|314.82|316.91|314.11|318.34|315.54|316.48|313.68|0
1643169000000|2022-01-26 03:50:00|316.84|314.04|317.19|314.39|317.62|314.82|315.34|312.54|0
1643169300000|2022-01-26 03:55:00|317.05|314.25|317.04|314.24|317.33|314.53|316.47|313.67|0
1643169600000|2022-01-26 04:00:00|316.9|314.1|319.4|316.6|319.4|316.6|315.9|313.1|0
1643169900000|2022-01-26 04:05:00|319.18|316.38|318.75|315.95|320.04|317.24|318.54|315.74|0
1643170200000|2022-01-26 04:10:00|318.97|316.17|317.61|314.81|319.04|316.24|317.61|314.81|0
1643170500000|2022-01-26 04:15:00|317.75|314.95|318.03|315.23|318.75|315.95|317.61|314.81|0
1643170800000|2022-01-26 04:20:00|318.17|315.37|318.17|315.37|318.68|315.88|317.74|314.94|0
1643171100000|2022-01-26 04:25:00|318.24|315.44|317.81|315.01|319.46|316.66|317.6|314.8|0
1643171400000|2022-01-26 04:30:00|317.74|314.94|317.88|315.08|318.53|315.73|317.53|314.73|0
1643171700000|2022-01-26 04:35:00|317.81|315.01|318.59|315.79|319.45|316.65|317.81|315.01|0
1643172000000|2022-01-26 04:40:00|318.38|315.58|318.95|316.15|319.59|316.79|318.02|315.22|0
1643172300000|2022-01-26 04:45:00|319.02|316.22|318.52|315.72|319.59|316.79|318.16|315.36|0
1643172600000|2022-01-26 04:50:00|318.59|315.79|318.66|315.86|318.95|316.15|318.44|315.64|0
1643172900000|2022-01-26 04:55:00|318.73|315.93|317.29|314.49|319.23|316.43|317.15|314.35|0
1643173200000|2022-01-26 05:00:00|317.37|314.57|318.08|315.28|318.58|315.78|317.15|314.35|0
1643173500000|2022-01-26 05:05:00|318.15|315.35|319.22|316.42|320.15|317.35|317.72|314.92|0
1643173800000|2022-01-26 05:10:00|319.08|316.28|321.3|318.5|321.44|318.64|319.08|316.28|0
1643174100000|2022-01-26 05:15:00|321.44|318.64|322.73|319.93|323.02|320.22|320.8|318|0
1643174400000|2022-01-26 05:20:00|322.88|320.08|323.6|320.8|323.88|321.08|322.59|319.79|0
1643174700000|2022-01-26 05:25:00|323.45|320.65|320.64|317.84|323.45|320.65|320.57|317.77|0
1643175000000|2022-01-26 05:30:00|320.71|317.91|321.07|318.27|321.36|318.56|319.71|316.91|0
1643175300000|2022-01-26 05:35:00|321|318.2|320.42|317.62|321|318.2|319.7|316.9|0
1643175600000|2022-01-26 05:40:00|320.28|317.48|320.56|317.76|320.99|318.19|319.99|317.19|0
1643175900000|2022-01-26 05:45:00|320.42|317.62|319.55|316.75|321.35|318.55|319.41|316.61|0
1643176200000|2022-01-26 05:50:00|319.48|316.68|318.69|315.89|319.91|317.11|318.69|315.89|0
1643176500000|2022-01-26 05:55:00|318.62|315.82|318.13|315.33|319.41|316.61|317.7|314.9|0
1643176800000|2022-01-26 06:00:00|318.48|315.68|316.41|313.61|319.2|316.4|316.41|313.61|0
1643177100000|2022-01-26 06:05:00|316.76|313.96|317.55|314.75|317.91|315.11|316.05|313.25|0
1643177400000|2022-01-26 06:10:00|317.33|314.53|318.55|315.75|318.76|315.96|317.19|314.39|0
1643177700000|2022-01-26 06:15:00|318.19|315.39|317.61|314.81|318.84|316.04|317.4|314.6|0
1643178000000|2022-01-26 06:20:00|317.54|314.74|317.11|314.31|317.54|314.74|316.4|313.6|0
1643178300000|2022-01-26 06:25:00|317.04|314.24|317.32|314.52|317.75|314.95|316.75|313.95|0
1643178600000|2022-01-26 06:30:00|317.18|314.38|318.82|316.02|319.47|316.67|316.89|314.09|0
1643178900000|2022-01-26 06:35:00|318.68|315.88|317.03|314.23|318.89|316.09|317.03|314.23|0
1643179200000|2022-01-26 06:40:00|316.96|314.16|317.67|314.87|318.03|315.23|316.96|314.16|0
1643179500000|2022-01-26 06:45:00|317.6|314.8|317.81|315.01|318.67|315.87|317.6|314.8|0
1643179800000|2022-01-26 06:50:00|317.88|315.08|320.39|317.59|320.39|317.59|317.74|314.94|0
1643180100000|2022-01-26 06:55:00|319.89|317.09|320.17|317.37|321.33|318.53|319.53|316.73|0
1643180400000|2022-01-26 07:00:00|319.74|316.94|320.98|318.18|321.42|318.62|318.31|315.51|0
1643180700000|2022-01-26 07:05:00|320.91|318.11|320.77|317.97|322.07|319.27|320.55|317.75|0
1643181000000|2022-01-26 07:10:00|320.69|317.89|322.28|319.48|323.88|321.08|319.97|317.17|0
1643181300000|2022-01-26 07:15:00|323.15|320.35|325.04|322.24|325.04|322.24|322.86|320.06|0
1643181600000|2022-01-26 07:20:00|324.9|322.1|324.24|321.44|324.9|322.1|323.22|320.42|0
1643181900000|2022-01-26 07:25:00|323.73|320.93|322.71|319.91|324.75|321.95|322.71|319.91|0
1643182200000|2022-01-26 07:30:00|322.49|319.69|320.32|317.52|322.85|320.05|319.81|317.01|0
1643182500000|2022-01-26 07:35:00|320.39|317.59|318.01|315.21|320.39|317.59|317.94|315.14|0
1643182800000|2022-01-26 07:40:00|318.08|315.28|317.79|314.99|319.02|316.22|317.65|314.85|0
1643183100000|2022-01-26 07:45:00|317.86|315.06|318.73|315.93|319.23|316.43|317.36|314.56|0
1643183400000|2022-01-26 07:50:00|318.36|315.56|316.06|313.26|318.65|315.85|315.99|313.19|0
1643183700000|2022-01-26 07:55:00|315.92|313.12|318.38|315.58|318.95|316.15|315.92|313.12|0
1643184000000|2022-01-26 08:00:00|318.31|315.51|312.94|310.14|318.6|315.8|312.94|310.14|0
1643184300000|2022-01-26 08:05:00|312.93|310.73|309.51|307.31|312.93|310.73|308.1|305.9|0
1643184600000|2022-01-26 08:10:00|308.38|306.18|306.55|304.35|308.52|306.32|305.71|303.51|0
1643184900000|2022-01-26 08:15:00|306.97|304.77|306.4|304.2|307.11|304.91|305.64|303.44|0
1643185200000|2022-01-26 08:20:00|306.48|304.28|304.3|302.1|306.48|304.28|302.35|300.15|0
1643185500000|2022-01-26 08:25:00|304.16|301.96|302.62|300.42|304.3|302.1|301.23|299.03|0
1643185800000|2022-01-26 08:30:00|302.48|300.28|302.48|300.28|302.62|300.42|300.4|298.2|0
1643186100000|2022-01-26 08:35:00|302.2|300|297.66|295.46|302.62|300.42|296.57|294.37|0
1643186400000|2022-01-26 08:40:00|297.52|295.32|298.35|296.15|298.77|296.57|296.42|294.22|0
1643186700000|2022-01-26 08:45:00|297.94|295.74|298.77|296.57|301.21|299.01|297.8|295.6|0
1643187000000|2022-01-26 08:50:00|298.9|296.7|300.09|297.89|301.13|298.93|298.49|296.29|0
1643187300000|2022-01-26 08:55:00|300.43|298.23|301.46|299.26|302.37|300.17|300.15|297.95|0
1643187600000|2022-01-26 09:00:00|302.22|300.02|298.6|296.4|302.5|300.3|296.05|293.85|0
1643187900000|2022-01-26 09:05:00|298.81|296.61|295.36|293.16|299.37|297.17|295.36|293.16|0
1643188200000|2022-01-26 09:10:00|295.5|293.3|294.67|292.47|295.7|293.5|293.23|291.03|0
1643188500000|2022-01-26 09:15:00|294.39|292.19|295.29|293.09|297.19|294.99|293.22|291.02|0
1643188800000|2022-01-26 09:20:00|295.36|293.16|292.42|290.22|297.34|295.14|292.42|290.22|0
1643189100000|2022-01-26 09:25:00|292.56|290.36|294.74|292.54|294.87|292.67|291.88|289.68|0
1643189400000|2022-01-26 09:30:00|294.6|292.4|294.6|292.4|295.63|293.43|292.28|290.08|0
1643189700000|2022-01-26 09:35:00|294.53|292.33|290.92|288.72|295.55|293.35|290.25|288.05|0
1643190000000|2022-01-26 09:40:00|290.99|288.79|289.43|287.23|292.01|289.81|289.37|287.17|0
1643190300000|2022-01-26 09:45:00|289.23|287.03|291.26|289.06|291.46|289.26|288.76|286.56|0
1643190600000|2022-01-26 09:50:00|291.19|288.99|292.54|290.34|292.68|290.48|290.64|288.44|0
1643190900000|2022-01-26 09:55:00|292.61|290.41|293.63|291.43|294.79|292.59|292.27|290.07|0
1643191200000|2022-01-26 10:00:00|293.7|291.5|295.81|293.61|298.22|296.02|293.7|291.5|0
1643191500000|2022-01-26 10:05:00|295.95|293.75|297.66|295.46|298.07|295.87|295.47|293.27|0
1643191800000|2022-01-26 10:10:00|297.52|295.32|295.6|293.4|297.59|295.39|294.92|292.72|0
1643192100000|2022-01-26 10:15:00|295.46|293.26|296.28|294.08|296.28|294.08|294.23|292.03|0
1643192400000|2022-01-26 10:20:00|296.14|293.94|294.36|292.16|296.76|294.56|292.87|290.67|0
1643192700000|2022-01-26 10:25:00|294.5|292.3|294.77|292.57|295.86|293.66|294.5|292.3|0
1643193000000|2022-01-26 10:30:00|294.7|292.5|292.59|290.39|294.91|292.71|292.05|289.85|0
1643193300000|2022-01-26 10:35:00|292.45|290.25|291.91|289.71|292.66|290.46|290.83|288.63|0
1643193600000|2022-01-26 10:40:00|292.04|289.84|292.25|290.05|292.45|290.25|290.69|288.49|0
1643193900000|2022-01-26 10:45:00|292.31|290.11|290.14|287.94|292.45|290.25|289.94|287.74|0
1643194200000|2022-01-26 10:50:00|290.28|288.08|290.28|288.08|290.55|288.35|289.47|287.27|0
1643194500000|2022-01-26 10:55:00|290.41|288.21|291.63|289.43|291.9|289.7|289.87|287.67|0
1643194800000|2022-01-26 11:00:00|291.56|289.36|287.06|284.86|291.56|289.36|286.99|284.79|0
1643195100000|2022-01-26 11:05:00|287.12|284.92|289.48|287.28|289.48|287.28|287.12|284.92|0
1643195400000|2022-01-26 11:10:00|289.54|287.34|289|286.8|289.95|287.75|288.6|286.4|0
1643195700000|2022-01-26 11:15:00|289.47|287.27|286.98|284.78|289.47|287.27|286.98|284.78|0
1643196000000|2022-01-26 11:20:00|287.65|285.45|289.13|286.93|289.26|287.06|287.24|285.04|0
1643196300000|2022-01-26 11:25:00|288.99|286.79|290.61|288.41|291.16|288.96|288.79|286.59|0
1643196600000|2022-01-26 11:30:00|290.41|288.21|287.51|285.31|290.95|288.75|287.17|284.97|0
1643196900000|2022-01-26 11:35:00|287.37|285.17|286.03|283.83|287.37|285.17|285.89|283.69|0
1643197200000|2022-01-26 11:40:00|286.16|283.96|286.69|284.49|286.96|284.76|285.36|283.16|0
1643197500000|2022-01-26 11:45:00|286.5|284.3|286.16|283.96|287.5|285.3|285.89|283.69|0
1643197800000|2022-01-26 11:50:00|286.29|284.09|285.62|283.42|286.42|284.22|284.55|282.35|0
1643198100000|2022-01-26 11:55:00|285.48|283.28|284.01|281.81|286.42|284.22|283.88|281.68|0
1643198400000|2022-01-26 12:00:00|284.14|281.94|288.23|286.03|288.84|286.64|283.88|281.68|0
1643198700000|2022-01-26 12:05:00|288.3|286.1|288.16|285.96|288.91|286.71|286.95|284.75|0
1643199000000|2022-01-26 12:10:00|288.23|286.03|290.72|288.52|290.72|288.52|287.89|285.69|0
1643199300000|2022-01-26 12:15:00|290.59|288.39|292.21|290.01|292.89|290.69|290.18|287.98|0
1643199600000|2022-01-26 12:20:00|292.35|290.15|293.98|291.78|294.19|291.99|291.12|288.92|0
1643199900000|2022-01-26 12:25:00|293.43|291.23|290.44|288.24|293.57|291.37|290.44|288.24|0
1643200200000|2022-01-26 12:30:00|290.31|288.11|290.65|288.45|291.59|289.39|289.23|287.03|0
1643200500000|2022-01-26 12:35:00|290.51|288.31|289.97|287.77|290.92|288.72|289.3|287.1|0
1643200800000|2022-01-26 12:40:00|289.83|287.63|293.02|290.82|293.49|291.29|289.83|287.63|0
1643201100000|2022-01-26 12:45:00|292.95|290.75|293.69|291.49|294.03|291.83|291.99|289.79|0
1643201400000|2022-01-26 12:50:00|293.21|291.01|290.77|288.57|293.21|291.01|290.36|288.16|0
1643201700000|2022-01-26 12:55:00|290.63|288.43|291.65|289.45|291.65|289.45|289.96|287.76|0
1643202000000|2022-01-26 13:00:00|291.17|288.97|286.59|284.39|292.12|289.92|286.39|284.19|0
1643202300000|2022-01-26 13:05:00|286.73|284.53|287.26|285.06|288.2|286|286.59|284.39|0
1643202600000|2022-01-26 13:10:00|287.06|284.86|288.33|286.13|288.6|286.4|286.86|284.66|0
1643202900000|2022-01-26 13:15:00|288.2|286|286.35|284.15|288.2|286|284.61|282.41|0
1643203200000|2022-01-26 13:20:00|286.61|284.41|282.47|280.27|286.82|284.62|282.47|280.27|0
1643203500000|2022-01-26 13:25:00|282.34|280.14|283.33|281.13|283.33|281.13|281.54|279.34|0
1643203800000|2022-01-26 13:30:00|283.8|281.6|285.4|283.2|285.93|283.73|281.8|279.6|0
1643204100000|2022-01-26 13:35:00|285.47|283.27|286.47|284.27|286.81|284.61|284.13|281.93|0
1643204400000|2022-01-26 13:40:00|286.2|284|287|284.8|287.54|285.34|285.06|282.86|0
1643204700000|2022-01-26 13:45:00|286.94|284.74|285.79|283.59|287.54|285.34|284.99|282.79|0
1643205000000|2022-01-26 13:50:00|286.06|283.86|287.95|285.75|288.23|286.03|285.66|283.46|0
1643205300000|2022-01-26 13:55:00|287.82|285.62|286.08|283.88|288.09|285.89|285.94|283.74|0
1643205600000|2022-01-26 14:00:00|286.01|283.81|289.29|287.09|289.29|287.09|284.61|282.41|0
1643205900000|2022-01-26 14:05:00|289.43|287.23|289.83|287.63|291.12|288.92|288.56|286.36|0
1643206200000|2022-01-26 14:10:00|289.7|287.5|291.25|289.05|291.86|289.66|289.7|287.5|0
1643206500000|2022-01-26 14:15:00|291.58|289.38|292.94|290.74|293.21|291.01|290.64|288.44|0
1643206800000|2022-01-26 14:20:00|293.07|290.87|293.48|291.28|293.75|291.55|291.45|289.25|0
1643207100000|2022-01-26 14:25:00|293.41|291.21|288|285.8|293.41|291.21|287.93|285.73|0
1643207400000|2022-01-26 14:30:00|287.87|285.67|295.66|293.46|295.93|293.73|286.59|284.39|0
1643207700000|2022-01-26 14:35:00|292.53|290.33|294.01|291.81|298.25|296.05|290.89|288.69|0
1643208000000|2022-01-26 14:40:00|295.1|292.9|296.26|294.06|298.66|296.46|293.87|291.67|0
1643208300000|2022-01-26 14:45:00|295.51|293.31|286.59|284.39|295.51|293.31|285.39|283.19|0
1643208600000|2022-01-26 14:50:00|286.32|284.12|279.85|277.65|290.58|288.38|278.8|276.6|0
1643208900000|2022-01-26 14:55:00|279.59|277.39|281.51|279.31|284.56|282.36|279.59|277.39|0
1643209200000|2022-01-26 15:00:00|280.91|278.71|276.17|273.97|283.3|281.1|274.87|272.67|0
1643209500000|2022-01-26 15:05:00|276.3|274.1|278.4|276.2|280.11|277.91|275.39|273.19|0
1643209800000|2022-01-26 15:10:00|278.6|276.4|285.42|283.22|286.36|284.16|278.4|276.2|0
1643210100000|2022-01-26 15:15:00|285.29|283.09|283.95|281.75|290.53|288.33|283.82|281.62|0
1643210400000|2022-01-26 15:20:00|284.08|281.88|290.39|288.19|290.53|288.33|282.88|280.68|0
1643210700000|2022-01-26 15:25:00|290.66|288.46|297.64|295.44|297.64|295.44|290.66|288.46|0
1643211000000|2022-01-26 15:30:00|297.5|295.3|298.25|296.05|302.73|300.53|296|293.8|0
1643211300000|2022-01-26 15:35:00|298.46|296.26|301.89|299.69|301.89|299.69|296.27|294.07|0
1643211600000|2022-01-26 15:40:00|301.2|299|303.97|301.77|304.94|302.74|297.77|295.57|0
1643211900000|2022-01-26 15:45:00|304.38|302.18|304.35|302.15|307.54|305.34|303.41|301.21|0
1643212200000|2022-01-26 15:50:00|304.63|302.43|303.52|301.32|305.25|303.05|301.59|299.39|0
1643212500000|2022-01-26 15:55:00|302.83|300.63|299.25|297.05|305.53|303.33|297.61|295.41|0
1643212800000|2022-01-26 16:00:00|298.98|296.78|300.89|298.69|303.51|301.31|298.98|296.78|0
1643213100000|2022-01-26 16:05:00|301.03|298.83|294.15|291.95|301.31|299.11|293.54|291.34|0
1643213400000|2022-01-26 16:10:00|294.42|292.22|291.65|289.45|295.02|292.82|290.84|288.64|0
1643213700000|2022-01-26 16:15:00|291.38|289.18|291.63|289.43|293.25|291.05|288.01|285.81|0
1643214000000|2022-01-26 16:20:00|291.23|289.03|289.34|287.14|292.58|290.38|287.47|285.27|0
1643214300000|2022-01-26 16:25:00|289.21|287.01|287.93|285.73|291.16|288.96|286.93|284.73|0
1643214600000|2022-01-26 16:30:00|287.6|285.4|287.26|285.06|289.68|287.48|284.92|282.72|0
1643214900000|2022-01-26 16:35:00|287.39|285.19|288.2|286|290.49|288.29|286.32|284.12|0
1643215200000|2022-01-26 16:40:00|287.73|285.53|285.51|283.31|287.73|285.53|284.05|281.85|0
1643215500000|2022-01-26 16:45:00|285.38|283.18|288.33|286.13|289.13|286.93|284.05|281.85|0
1643215800000|2022-01-26 16:50:00|288.26|286.06|288.05|285.85|292.65|290.45|287.25|285.05|0
1643216100000|2022-01-26 16:55:00|288.19|285.99|287.78|285.58|289.4|287.2|285.77|283.57|0
1643216400000|2022-01-26 17:00:00|286.98|284.78|286.97|284.77|288.32|286.12|284.3|282.1|0
1643216700000|2022-01-26 17:05:00|287.11|284.91|283.38|281.18|287.11|284.91|283.38|281.18|0
1643217000000|2022-01-26 17:10:00|283.45|281.25|281.84|279.64|285.46|283.26|280.64|278.44|0
1643217300000|2022-01-26 17:15:00|282.11|279.91|281.97|279.77|282.91|280.71|280.51|278.31|0
1643217600000|2022-01-26 17:20:00|283.04|280.84|283.71|281.51|284.38|282.18|281.57|279.37|0
1643217900000|2022-01-26 17:25:00|283.44|281.24|281.64|279.44|283.84|281.64|281.43|279.23|0
1643218200000|2022-01-26 17:30:00|281.57|279.37|282.1|279.9|283.84|281.64|281.17|278.97|0
1643218500000|2022-01-26 17:35:00|282.17|279.97|279.03|276.83|282.23|280.03|277.75|275.55|0
1643218800000|2022-01-26 17:40:00|278.9|276.7|275.37|273.17|278.9|276.7|275.17|272.97|0
1643219100000|2022-01-26 17:45:00|275.44|273.24|276.03|273.83|277.83|275.63|275.31|273.11|0
1643219400000|2022-01-26 17:50:00|276.1|273.9|276.49|274.29|278.09|275.89|275.83|273.63|0
1643219700000|2022-01-26 17:55:00|276.1|273.9|276.09|273.89|276.63|274.43|275.43|273.23|0
1643220000000|2022-01-26 18:00:00|275.96|273.76|283.45|281.25|284.67|282.47|275.96|273.76|0
1643220300000|2022-01-26 18:05:00|283.59|281.39|280.83|278.63|284.81|282.61|280.76|278.56|0
1643220600000|2022-01-26 18:10:00|281.16|278.96|280.98|278.78|283.34|281.14|280.49|278.29|0
1643220900000|2022-01-26 18:15:00|281.25|279.05|283.26|281.06|284.2|282|280.71|278.51|0
1643221200000|2022-01-26 18:20:00|283.66|281.46|285.75|283.55|287.57|285.37|283.39|281.19|0
1643221500000|2022-01-26 18:25:00|285.27|283.07|284.07|281.87|286.23|284.03|283.13|280.93|0
1643221800000|2022-01-26 18:30:00|284.61|282.41|284.74|282.54|285.69|283.49|282.46|280.26|0
1643222100000|2022-01-26 18:35:00|284.81|282.61|285.28|283.08|286.22|284.02|283.93|281.73|0
1643222400000|2022-01-26 18:40:00|285.14|282.94|284.06|281.86|286.22|284.02|283.39|281.19|0
1643222700000|2022-01-26 18:45:00|284.33|282.13|284.87|282.67|286.22|284.02|284.06|281.86|0
1643223000000|2022-01-26 18:50:00|285|282.8|282.45|280.25|286.08|283.88|282.18|279.98|0
1643223300000|2022-01-26 18:55:00|282.71|280.51|283.06|280.86|284.15|281.95|280.35|278.15|0
1643223600000|2022-01-26 19:00:00|282.65|280.45|272.48|270.28|282.65|280.45|265.71|263.51|0
1643223900000|2022-01-26 19:05:00|273.59|271.39|275.69|273.49|275.69|273.49|265.9|263.7|0
1643224200000|2022-01-26 19:10:00|275.16|272.96|290.64|288.44|293.53|291.33|272|269.8|0
1643224500000|2022-01-26 19:15:00|291.05|288.85|289.89|287.69|294|291.8|282.01|279.81|0
1643224800000|2022-01-26 19:20:00|289.62|287.42|287.99|285.79|293.17|290.97|287.04|284.84|0
1643225100000|2022-01-26 19:25:00|287.78|285.58|279.91|277.71|287.85|285.65|278.19|275.99|0
1643225400000|2022-01-26 19:30:00|279.98|277.78|294.97|292.77|296.21|294.01|279.38|277.18|0
1643225700000|2022-01-26 19:35:00|293.59|291.39|279.13|276.93|298.15|295.95|274.99|272.79|0
1643226000000|2022-01-26 19:40:00|279.59|277.39|297.67|295.47|297.67|295.47|278.12|275.92|0
1643226300000|2022-01-26 19:45:00|298.58|296.38|318.38|316.18|320.05|317.85|298.58|296.38|0
1643226600000|2022-01-26 19:50:00|317.44|315.24|308.38|306.18|318.24|316.04|303.27|301.07|0
1643226900000|2022-01-26 19:55:00|308.74|306.54|305.96|303.76|312.77|310.57|305.96|303.76|0
1643227200000|2022-01-26 20:00:00|308.38|306.18|330.76|328.56|336.55|334.35|308.38|306.18|0
1643227500000|2022-01-26 20:05:00|331.35|329.15|346.13|343.93|346.13|343.93|331.35|329.15|0
1643227800000|2022-01-26 20:10:00|346.97|344.77|338.96|336.76|346.97|344.77|331.12|328.92|0
1643228100000|2022-01-26 20:15:00|339.11|336.91|343.56|341.36|344.94|342.74|334.54|332.34|0
1643228400000|2022-01-26 20:20:00|343.1|340.9|345.7|343.5|352.24|350.04|341.28|339.08|0
1643228700000|2022-01-26 20:25:00|345.47|343.27|326.93|324.73|349|346.8|326.93|324.73|0
1643229000000|2022-01-26 20:30:00|327.22|325.02|334.69|332.49|334.92|332.72|323.97|321.77|0
1643229300000|2022-01-26 20:35:00|334.32|332.12|332.66|330.46|341.05|338.85|328.19|325.99|0
1643229600000|2022-01-26 20:40:00|332.96|330.76|328.93|326.73|336.95|334.75|322.13|319.93|0
1643229900000|2022-01-26 20:45:00|328.18|325.98|328.37|326.17|335.44|333.24|321.31|319.11|0
1643230200000|2022-01-26 20:50:00|329.35|327.15|321.88|319.68|336.81|334.61|321.88|319.68|0
1643230500000|2022-01-26 20:55:00|321.66|319.46|328.18|325.98|332.18|329.98|320.79|318.59|0
1643230800000|2022-01-26 21:00:00|327.15|324.95|326.49|324.29|329.81|327.61|325.24|323.04|0
1643231100000|2022-01-26 21:05:00|326.56|324.36|329.75|327.55|331.77|329.57|323.92|321.72|0
1643231400000|2022-01-26 21:10:00|330.71|328.51|332.49|330.29|333.98|331.78|330.26|328.06|0
1643231700000|2022-01-26 21:15:00|331.15|328.35|330.19|327.39|333.46|330.66|329.45|326.65|0
1643232000000|2022-01-26 21:20:00|330.34|327.54|330.78|327.98|332.12|329.32|329.45|326.65|0
1643232300000|2022-01-26 21:25:00|330.48|327.68|329.37|326.57|331.37|328.57|328.78|325.98|0
1643232600000|2022-01-26 21:30:00|329.22|326.42|331.22|328.42|331.44|328.64|329.22|326.42|0
1643232900000|2022-01-26 21:35:00|331.14|328.34|332.7|329.9|334.35|331.55|331.14|328.34|0
1643233200000|2022-01-26 21:40:00|332.63|329.83|328.85|326.05|333.37|330.57|328.85|326.05|0
1643233500000|2022-01-26 21:45:00|328.77|325.97|327.52|324.72|329.88|327.08|325.82|323.02|0
1643233800000|2022-01-26 21:50:00|327.59|324.79|326.78|323.98|329.8|327|326.63|323.83|0
1643234100000|2022-01-26 21:55:00|326.7|323.9|327.22|324.42|327.66|324.86|325.82|323.02|0
1643234400000|2022-01-26 22:00:00|327.28|324.48|327.41|324.61|327.43|324.63|326.73|323.93|0
1643234700000|2022-01-26 22:05:00|327.43|324.63|326.89|324.09|327.49|324.69|326.89|324.09|0
1643235000000|2022-01-26 22:10:00|326.87|324.07|326.51|323.71|326.93|324.13|326.44|323.64|0
1643235300000|2022-01-26 22:15:00|326.46|323.66|325.62|322.82|326.48|323.68|325.52|322.72|0
1643235600000|2022-01-26 22:20:00|325.65|322.85|324.45|321.65|325.75|322.95|324.17|321.37|0
1643235900000|2022-01-26 22:25:00|324.32|321.52|324.85|322.05|324.91|322.11|323.91|321.11|0
1643236200000|2022-01-26 22:30:00|324.87|322.07|324.51|321.71|324.87|322.07|324.47|321.67|0
1643236500000|2022-01-26 22:35:00|324.7|321.9|323.01|320.21|324.7|321.9|322.92|320.12|0
1643236800000|2022-01-26 22:40:00|322.85|320.05|321.84|319.04|322.89|320.09|320.7|317.9|0
1643237100000|2022-01-26 22:45:00|321.92|319.12|323.24|320.44|323.26|320.46|321.69|318.89|0
1643237400000|2022-01-26 22:50:00|323.18|320.38|324.3|321.5|324.33|321.53|322.99|320.19|0
1643237700000|2022-01-26 22:55:00|324.28|321.48|323.64|320.84|325.11|322.31|323.64|320.84|0
1643238000000|2022-01-26 23:00:00|321.33|318.53|318.64|315.84|323.22|320.42|315.25|312.45|0
1643238300000|2022-01-26 23:05:00|318.71|315.91|313.02|310.22|319.65|316.85|312.88|310.08|0
1643238600000|2022-01-26 23:10:00|312.59|309.79|313.45|310.65|315.17|312.37|312.3|309.5|0
1643238900000|2022-01-26 23:15:00|313.73|310.93|315.67|312.87|317.04|314.24|312.52|309.72|0
1643239200000|2022-01-26 23:20:00|315.74|312.94|314.66|311.86|315.74|312.94|313.23|310.43|0
1643239500000|2022-01-26 23:25:00|314.59|311.79|313.58|310.78|315.88|313.08|312.72|309.92|0
1643239800000|2022-01-26 23:30:00|313.44|310.64|311.15|308.35|313.44|310.64|310.3|307.5|0
1643240100000|2022-01-26 23:35:00|311.29|308.49|312.57|309.77|312.72|309.92|310.65|307.85|0
1643240400000|2022-01-26 23:40:00|312.51|309.71|312.71|309.91|313.58|310.78|311.79|308.99|0
1643240700000|2022-01-26 23:45:00|312.57|309.77|311.85|309.05|312.57|309.77|311.07|308.27|0
1643241000000|2022-01-26 23:50:00|312.07|309.27|312.85|310.05|313.43|310.63|311.93|309.13|0
1643241300000|2022-01-26 23:55:00|313.07|310.27|311.56|308.76|313.28|310.48|311.14|308.34|0
1643241600000|2022-01-27 00:00:00|311.35|308.55|312.63|309.83|314.14|311.34|310.85|308.05|0
1643241900000|2022-01-27 00:05:00|312.99|310.19|316|313.2|316.58|313.78|312.56|309.76|0
1643242200000|2022-01-27 00:10:00|316.08|313.28|318.31|315.51|318.74|315.94|315.79|312.99|0
1643242500000|2022-01-27 00:15:00|318.45|315.65|320.63|317.83|320.92|318.12|318.31|315.51|0
1643242800000|2022-01-27 00:20:00|320.33|317.53|317.58|314.78|322.37|319.57|317.51|314.71|0
1643243100000|2022-01-27 00:25:00|317.72|314.92|320.55|317.75|321.2|318.4|316.93|314.13|0
1643243400000|2022-01-27 00:30:00|320.47|317.67|320.76|317.96|323.1|320.3|320.18|317.38|0
1643243700000|2022-01-27 00:35:00|320.33|317.53|321.92|319.12|322.51|319.71|320.18|317.38|0
1643244000000|2022-01-27 00:40:00|321.49|318.69|322.73|319.93|324.19|321.39|320.91|318.11|0
1643244300000|2022-01-27 00:45:00|322.8|320|323.45|320.65|323.96|321.16|321.63|318.83|0
1643244600000|2022-01-27 00:50:00|323.23|320.43|326.01|323.21|326.01|323.21|320.75|317.95|0
1643244900000|2022-01-27 00:55:00|326.16|323.36|329.55|326.75|330.14|327.34|325.28|322.48|0
1643245200000|2022-01-27 01:00:00|330.74|327.94|334.16|331.36|335.8|333|328.3|325.5|0
1643245500000|2022-01-27 01:05:00|334.23|331.43|340.01|337.21|341.52|338.72|333.41|330.61|0
1643245800000|2022-01-27 01:10:00|339.94|337.14|338.8|336|340.01|337.21|335.13|332.33|0
1643246100000|2022-01-27 01:15:00|338.65|335.85|346.91|344.11|348.45|345.65|337.44|334.64|0
1643246400000|2022-01-27 01:20:00|347.45|344.65|345.77|342.97|350.42|347.62|345.7|342.9|0
1643246700000|2022-01-27 01:25:00|345.85|343.05|346.3|343.5|346.91|344.11|343.5|340.7|0
1643247000000|2022-01-27 01:30:00|346.45|343.65|343.87|341.07|348.73|345.93|343.72|340.92|0
1643247300000|2022-01-27 01:35:00|344.02|341.22|346.68|343.88|346.68|343.88|342.36|339.56|0
1643247600000|2022-01-27 01:40:00|346.98|344.18|347.35|344.55|348.65|345.85|344.78|341.98|0
1643247900000|2022-01-27 01:45:00|347.13|344.33|349.48|346.68|350.25|347.45|346.9|344.1|0
1643248200000|2022-01-27 01:50:00|349.33|346.53|350.94|348.14|351.78|348.98|347.65|344.85|0
1643248500000|2022-01-27 01:55:00|350.7|347.9|356.12|353.32|356.89|354.09|350.7|347.9|0
1643248800000|2022-01-27 02:00:00|356.51|353.71|360.82|358.02|362.92|360.12|356.51|353.71|0
1643249100000|2022-01-27 02:05:00|361.21|358.41|366.18|363.38|366.18|363.38|359.81|357.01|0
1643249400000|2022-01-27 02:10:00|366.03|363.23|365.24|362.44|366.03|363.23|363.22|360.42|0
1643249700000|2022-01-27 02:15:00|365.09|362.29|365.95|363.15|366.18|363.38|364.15|361.35|0
1643250000000|2022-01-27 02:20:00|365.71|362.91|364.15|361.35|366.18|363.38|363.92|361.12|0
1643250300000|2022-01-27 02:25:00|364.07|361.27|367.27|364.47|368.84|366.04|363.84|361.04|0
1643250600000|2022-01-27 02:30:00|367.42|364.62|367.82|365.02|368.52|365.72|365.78|362.98|0
1643250900000|2022-01-27 02:35:00|368.05|365.25|359.72|356.92|368.2|365.4|359.72|356.92|0
1643251200000|2022-01-27 02:40:00|360.41|357.61|360.88|358.08|361.19|358.39|358.56|355.76|0
1643251500000|2022-01-27 02:45:00|360.41|357.61|358.25|355.45|360.41|357.61|356.4|353.6|0
1643251800000|2022-01-27 02:50:00|358.09|355.29|359.32|356.52|360.1|357.3|357.48|354.68|0
1643252100000|2022-01-27 02:55:00|359.48|356.68|362.11|359.31|362.89|360.09|359.25|356.45|0
1643252400000|2022-01-27 03:00:00|362.03|359.23|365.61|362.81|366|363.2|360.79|357.99|0
1643252700000|2022-01-27 03:05:00|365.68|362.88|362.57|359.77|366.62|363.82|362.41|359.61|0
1643253000000|2022-01-27 03:10:00|362.18|359.38|364.43|361.63|364.59|361.79|362.18|359.38|0
1643253300000|2022-01-27 03:15:00|364.36|361.56|359.93|357.13|365.05|362.25|359.93|357.13|0
1643253600000|2022-01-27 03:20:00|360.24|357.44|360.78|357.98|360.94|358.14|358|355.2|0
1643253900000|2022-01-27 03:25:00|360.63|357.83|361.4|358.6|362.4|359.6|360.63|357.83|0
1643254200000|2022-01-27 03:30:00|361.32|358.52|360.31|357.51|362.09|359.29|358.38|355.58|0
1643254500000|2022-01-27 03:35:00|360.16|357.36|365.59|362.79|366.45|363.65|360.16|357.36|0
1643254800000|2022-01-27 03:40:00|365.67|362.87|373.52|370.72|375.11|372.31|365.51|362.71|0
1643255100000|2022-01-27 03:45:00|373.68|370.88|373.99|371.19|377.17|374.37|372.57|369.77|0
1643255400000|2022-01-27 03:50:00|374.15|371.35|373.12|370.32|374.47|371.67|371.62|368.82|0
1643255700000|2022-01-27 03:55:00|373.04|370.24|372.17|369.37|375.89|373.09|371.46|368.66|0
1643256000000|2022-01-27 04:00:00|372.09|369.29|373.19|370.39|373.67|370.87|370.67|367.87|0
1643256300000|2022-01-27 04:05:00|372.96|370.16|372.64|369.84|373.98|371.18|371.77|368.97|0
1643256600000|2022-01-27 04:10:00|372.72|369.92|372.17|369.37|374.14|371.34|371.3|368.5|0
1643256900000|2022-01-27 04:15:00|371.77|368.97|368.62|365.82|373.35|370.55|368.46|365.66|0
1643257200000|2022-01-27 04:20:00|369.01|366.21|368.46|365.66|370.19|367.39|368.07|365.27|0
1643257500000|2022-01-27 04:25:00|368.85|366.05|367.59|364.79|369.56|366.76|366.73|363.93|0
1643257800000|2022-01-27 04:30:00|367.51|364.71|365.4|362.6|368.13|365.33|364.86|362.06|0
1643258100000|2022-01-27 04:35:00|365.71|362.91|365.71|362.91|366.65|363.85|364.93|362.13|0
1643258400000|2022-01-27 04:40:00|365.86|363.06|368.28|365.48|368.99|366.19|365.55|362.75|0
1643258700000|2022-01-27 04:45:00|368.2|365.4|368.59|365.79|368.91|366.11|367.26|364.46|0
1643259000000|2022-01-27 04:50:00|368.44|365.64|367.65|364.85|368.59|365.79|366.48|363.68|0
1643259300000|2022-01-27 04:55:00|367.57|364.77|367.03|364.23|367.73|364.93|366.09|363.29|0
1643259600000|2022-01-27 05:00:00|366.71|363.91|361.2|358.4|366.94|364.14|361.12|358.32|0
1643259900000|2022-01-27 05:05:00|361.12|358.32|364.06|361.26|364.22|361.42|360.58|357.78|0
1643260200000|2022-01-27 05:10:00|363.83|361.03|367.09|364.29|367.33|364.53|363.67|360.87|0
1643260500000|2022-01-27 05:15:00|367.25|364.45|372.26|369.46|372.74|369.94|367.02|364.22|0
1643260800000|2022-01-27 05:20:00|372.58|369.78|371.63|368.83|372.58|369.78|370.37|367.57|0
1643261100000|2022-01-27 05:25:00|371.32|368.52|369.51|366.71|371.94|369.14|368.73|365.93|0
1643261400000|2022-01-27 05:30:00|369.59|366.79|364.21|361.41|369.83|367.03|363.43|360.63|0
1643261700000|2022-01-27 05:35:00|364.05|361.25|363.74|360.94|364.9|362.1|362.5|359.7|0
1643262000000|2022-01-27 05:40:00|363.5|360.7|361.86|359.06|364.66|361.86|361.32|358.52|0
1643262300000|2022-01-27 05:45:00|361.79|358.99|362.56|359.76|364.28|361.48|361.79|358.99|0
1643262600000|2022-01-27 05:50:00|362.41|359.61|364.03|361.23|365.44|362.64|361.86|359.06|0
1643262900000|2022-01-27 05:55:00|363.8|361|363.49|360.69|365.36|362.56|362.4|359.6|0
1643263200000|2022-01-27 06:00:00|364.34|361.54|364.58|361.78|365.05|362.25|361.39|358.59|0
1643263500000|2022-01-27 06:05:00|364.5|361.7|360.23|357.43|365.74|362.94|359.92|357.12|0
1643263800000|2022-01-27 06:10:00|360.15|357.35|358.37|355.57|360.15|357.35|356.45|353.65|0
1643264100000|2022-01-27 06:15:00|358.06|355.26|361.15|358.35|361.85|359.05|358.06|355.26|0
1643264400000|2022-01-27 06:20:00|361.23|358.43|364.17|361.37|364.17|361.37|360.38|357.58|0
1643264700000|2022-01-27 06:25:00|363.94|361.14|366.04|363.24|366.83|364.03|362.77|359.97|0
1643265000000|2022-01-27 06:30:00|365.97|363.17|368.31|365.51|369.1|366.3|365.65|362.85|0
1643265300000|2022-01-27 06:35:00|368.23|365.43|367.6|364.8|369.73|366.93|365.42|362.62|0
1643265600000|2022-01-27 06:40:00|368.16|365.36|368.69|365.89|369.94|367.14|366.04|363.24|0
1643265900000|2022-01-27 06:45:00|369|366.2|374.66|371.86|374.74|371.94|368.92|366.12|0
1643266200000|2022-01-27 06:50:00|374.9|372.1|368.6|365.8|374.9|372.1|368.6|365.8|0
1643266500000|2022-01-27 06:55:00|368.53|365.73|367.19|364.39|369.07|366.27|365.95|363.15|0
1643266800000|2022-01-27 07:00:00|366.88|364.08|362.06|359.26|366.88|364.08|362.06|359.26|0
1643267100000|2022-01-27 07:05:00|361.6|358.8|364.69|361.89|364.69|361.89|359.9|357.1|0
1643267400000|2022-01-27 07:10:00|364.31|361.51|359.28|356.48|364.78|361.98|356.36|353.56|0
1643267700000|2022-01-27 07:15:00|359.43|356.63|356.74|353.94|359.43|356.63|355.59|352.79|0
1643268000000|2022-01-27 07:20:00|356.51|353.71|358.04|355.24|358.19|355.39|355.13|352.33|0
1643268300000|2022-01-27 07:25:00|358.12|355.32|356.66|353.86|359.12|356.32|354.52|351.72|0
1643268600000|2022-01-27 07:30:00|356.81|354.01|356.04|353.24|357.88|355.08|352.99|350.19|0
1643268900000|2022-01-27 07:35:00|356.19|353.39|354.89|352.09|356.5|353.7|353.59|350.79|0
1643269200000|2022-01-27 07:40:00|354.44|351.64|351.69|348.89|354.81|352.01|351.39|348.59|0
1643269500000|2022-01-27 07:45:00|351.46|348.66|353.18|350.38|356.03|353.23|350.13|347.33|0
1643269800000|2022-01-27 07:50:00|352.72|349.92|350.43|347.63|353.63|350.83|350.13|347.33|0
1643270100000|2022-01-27 07:55:00|350.21|347.41|355.77|352.97|356.39|353.59|349.97|347.17|0
1643270400000|2022-01-27 08:00:00|355.31|352.51|351.49|348.69|355.7|352.9|351.11|348.31|0
1643270700000|2022-01-27 08:05:00|351.04|348.84|351.8|349.6|354.02|351.82|348.91|346.71|0
1643271000000|2022-01-27 08:10:00|352.49|350.29|346.56|344.36|354.55|352.35|346.03|343.83|0
1643271300000|2022-01-27 08:15:00|346.18|343.98|342.65|340.45|348|345.8|341.67|339.47|0
1643271600000|2022-01-27 08:20:00|342.12|339.92|345.42|343.22|345.88|343.68|340.47|338.27|0
1643271900000|2022-01-27 08:25:00|345.27|343.07|347.23|345.03|347.92|345.72|344.67|342.47|0
1643272200000|2022-01-27 08:30:00|346.4|344.2|346.62|344.42|349.81|347.61|345.57|343.37|0
1643272500000|2022-01-27 08:35:00|346.77|344.57|346.47|344.27|347.23|345.03|343.46|341.26|0
1643272800000|2022-01-27 08:40:00|346.77|344.57|343.46|341.26|346.77|344.57|343.01|340.81|0
1643273100000|2022-01-27 08:45:00|343.61|341.41|341.95|339.75|344.66|342.46|338.67|336.47|0
1643273400000|2022-01-27 08:50:00|342.1|339.9|337.07|334.87|345.25|343.05|336.99|334.79|0
1643273700000|2022-01-27 08:55:00|337.22|335.02|334.38|332.18|337.22|335.02|333.94|331.74|0
1643274000000|2022-01-27 09:00:00|334.53|332.33|332.89|330.69|337.06|334.86|328.32|326.12|0
1643274300000|2022-01-27 09:05:00|333.04|330.84|332.94|330.74|335.69|333.49|329.21|327.01|0
1643274600000|2022-01-27 09:10:00|333.16|330.96|329.21|327.01|334.36|332.16|327.87|325.67|0
1643274900000|2022-01-27 09:15:00|328.69|326.49|327.79|325.59|331.06|328.86|327.13|324.93|0
1643275200000|2022-01-27 09:20:00|328.24|326.04|323.88|321.68|330.62|328.42|323.88|321.68|0
1643275500000|2022-01-27 09:25:00|324.1|321.9|323.44|321.24|325.28|323.08|321.31|319.11|0
1643275800000|2022-01-27 09:30:00|323.36|321.16|327.19|324.99|327.19|324.99|323.21|321.01|0
1643276100000|2022-01-27 09:35:00|327.04|324.84|326.38|324.18|327.86|325.66|325.27|323.07|0
1643276400000|2022-01-27 09:40:00|326.45|324.25|322.03|319.83|327.19|324.99|321.45|319.25|0
1643276700000|2022-01-27 09:45:00|321.96|319.76|320.86|318.66|323.2|321|319.55|317.35|0
1643277000000|2022-01-27 09:50:00|321|318.8|319.4|317.2|321.59|319.39|317.65|315.45|0
1643277300000|2022-01-27 09:55:00|319.62|317.42|320.12|317.92|320.64|318.44|317.94|315.74|0
1643277600000|2022-01-27 10:00:00|320.41|318.21|316.85|314.65|321.14|318.94|316.56|314.36|0
1643277900000|2022-01-27 10:05:00|317.21|315.01|318.66|316.46|318.66|316.46|315.76|313.56|0
1643278200000|2022-01-27 10:10:00|318.51|316.31|323.12|320.92|323.71|321.51|317.64|315.44|0
1643278500000|2022-01-27 10:15:00|322.75|320.55|325.25|323.05|325.32|323.12|321.28|319.08|0
1643278800000|2022-01-27 10:20:00|325.1|322.9|321.57|319.37|325.54|323.34|321.57|319.37|0
1643279100000|2022-01-27 10:25:00|321.72|319.52|321.64|319.44|322.53|320.33|319.52|317.32|0
1643279400000|2022-01-27 10:30:00|321.57|319.37|319.97|317.77|324.66|322.46|319.38|317.18|0
1643279700000|2022-01-27 10:35:00|320.04|317.84|319.23|317.03|321.14|318.94|318.79|316.59|0
1643280000000|2022-01-27 10:40:00|319.16|316.96|322.46|320.26|323.41|321.21|319.01|316.81|0
1643280300000|2022-01-27 10:45:00|322.31|320.11|325.63|323.43|325.63|323.43|320.32|318.12|0
1643280600000|2022-01-27 10:50:00|325.48|323.28|330.54|328.34|330.99|328.79|325.18|322.98|0
1643280900000|2022-01-27 10:55:00|330.46|328.26|332.11|329.91|334.44|332.24|330.39|328.19|0
1643281200000|2022-01-27 11:00:00|331.88|329.68|326.81|324.61|332.03|329.83|326.21|324.01|0
1643281500000|2022-01-27 11:05:00|326.88|324.68|327.4|325.2|327.47|325.27|324.73|322.53|0
1643281800000|2022-01-27 11:10:00|327.1|324.9|323.4|321.2|327.18|324.98|323.25|321.05|0
1643282100000|2022-01-27 11:15:00|323.32|321.12|324.28|322.08|324.43|322.23|321.48|319.28|0
1643282400000|2022-01-27 11:20:00|324.43|322.23|324.42|322.22|326.72|324.52|324.21|322.01|0
1643282700000|2022-01-27 11:25:00|324.06|321.86|318.98|316.78|324.21|322.01|318.25|316.05|0
1643283000000|2022-01-27 11:30:00|319.13|316.93|320.15|317.95|321.33|319.13|318.4|316.2|0
1643283300000|2022-01-27 11:35:00|320.37|318.17|324.56|322.36|325.08|322.88|318.69|316.49|0
1643283600000|2022-01-27 11:40:00|324.42|322.22|323.01|320.81|324.71|322.51|321.54|319.34|0
1643283900000|2022-01-27 11:45:00|323.23|321.03|322.42|320.22|326.42|324.22|321.54|319.34|0
1643284200000|2022-01-27 11:50:00|322.49|320.29|319.99|317.79|322.64|320.44|318.38|316.18|0
1643284500000|2022-01-27 11:55:00|319.85|317.65|317|314.8|321.98|319.78|316.42|314.22|0
1643284800000|2022-01-27 12:00:00|316.42|314.22|318.23|316.03|319.55|317.35|316.05|313.85|0
1643285100000|2022-01-27 12:05:00|317.79|315.59|318.52|316.32|321.09|318.89|317.79|315.59|0
1643285400000|2022-01-27 12:10:00|318.6|316.4|313.87|311.67|318.81|316.61|312.85|310.65|0
1643285700000|2022-01-27 12:15:00|313.94|311.74|320.86|318.66|320.86|318.66|312.57|310.37|0
1643286000000|2022-01-27 12:20:00|321.01|318.81|325.65|323.45|325.65|323.45|319.54|317.34|0
1643286300000|2022-01-27 12:25:00|325.87|323.67|322.77|320.57|325.87|323.67|321.15|318.95|0
1643286600000|2022-01-27 12:30:00|323.21|321.01|327.95|325.75|328.17|325.97|320.85|318.65|0
1643286900000|2022-01-27 12:35:00|327.73|325.53|324.17|321.97|328.1|325.9|321.51|319.31|0
1643287200000|2022-01-27 12:40:00|324.09|321.89|324.53|322.33|325.12|322.92|322.17|319.97|0
1643287500000|2022-01-27 12:45:00|324.75|322.55|319.52|317.32|324.75|322.55|318.87|316.67|0
1643287800000|2022-01-27 12:50:00|320.11|317.91|313.99|311.79|320.77|318.57|312.69|310.49|0
1643288100000|2022-01-27 12:55:00|314.35|312.15|316.09|313.89|316.38|314.18|312.69|310.49|0
1643288400000|2022-01-27 13:00:00|315.51|313.31|315.65|313.45|317.04|314.84|311.67|309.47|0
1643288700000|2022-01-27 13:05:00|315.58|313.38|309.23|307.03|315.58|313.38|309.23|307.03|0
1643289000000|2022-01-27 13:10:00|309.08|306.88|312.91|310.71|313.63|311.43|308.51|306.31|0
1643289300000|2022-01-27 13:15:00|313.35|311.15|310.61|308.41|314.64|312.44|310.47|308.27|0
1643289600000|2022-01-27 13:20:00|310.47|308.27|309.75|307.55|314.21|312.01|309.75|307.55|0
1643289900000|2022-01-27 13:25:00|309.61|307.41|310.83|308.63|312.84|310.64|307.47|305.27|0
1643290200000|2022-01-27 13:30:00|310.25|308.05|313.05|310.85|313.91|311.71|308.68|306.48|0
1643290500000|2022-01-27 13:35:00|313.19|310.99|313.04|310.84|315.93|313.73|312.04|309.84|0
1643290800000|2022-01-27 13:40:00|313.48|311.28|311.17|308.97|313.91|311.71|309.96|307.76|0
1643291100000|2022-01-27 13:45:00|311.32|309.12|307.17|304.97|311.32|309.12|307.03|304.83|0
1643291400000|2022-01-27 13:50:00|307.46|305.26|304.33|302.13|308.17|305.97|304.19|301.99|0
1643291700000|2022-01-27 13:55:00|304.47|302.27|303.41|301.21|305.04|302.84|303.13|300.93|0
1643292000000|2022-01-27 14:00:00|303.62|301.42|301.79|299.59|304.47|302.27|301.23|299.03|0
1643292300000|2022-01-27 14:05:00|301.93|299.73|301.86|299.66|304.23|302.03|300.03|297.83|0
1643292600000|2022-01-27 14:10:00|302.28|300.08|298.49|296.29|302.28|300.08|298.49|296.29|0
1643292900000|2022-01-27 14:15:00|298.21|296.01|299.75|297.55|300.1|297.9|297.79|295.59|0
1643293200000|2022-01-27 14:20:00|299.61|297.41|301.85|299.65|302.98|300.78|299.18|296.98|0
1643293500000|2022-01-27 14:25:00|301.36|299.16|296.8|294.6|301.36|299.16|296.39|294.19|0
1643293800000|2022-01-27 14:30:00|296.11|293.91|299.04|296.84|299.67|297.47|291.81|289.61|0
1643294100000|2022-01-27 14:35:00|298.76|296.56|299.17|296.97|302.41|300.21|297.22|295.02|0
1643294400000|2022-01-27 14:40:00|299.88|297.68|287.42|285.22|299.88|297.68|287.01|284.81|0
1643294700000|2022-01-27 14:45:00|287.14|284.94|281.31|279.11|290.98|288.78|279.83|277.63|0
1643295000000|2022-01-27 14:50:00|281.17|278.97|279.15|276.95|282.66|280.46|278.48|276.28|0
1643295300000|2022-01-27 14:55:00|280.63|278.43|283.6|281.4|289.48|287.28|280.63|278.43|0
1643295600000|2022-01-27 15:00:00|283.33|281.13|282.66|280.46|293.21|291.01|282.39|280.19|0
1643295900000|2022-01-27 15:05:00|282.12|279.92|280.37|278.17|284.97|282.77|277.95|275.75|0
1643296200000|2022-01-27 15:10:00|280.44|278.24|278.75|276.55|283.47|281.27|277.28|275.08|0
1643296500000|2022-01-27 15:15:00|279.49|277.29|283.74|281.54|284.76|282.56|277.95|275.75|0
1643296800000|2022-01-27 15:20:00|283.6|281.4|288.92|286.72|288.92|286.72|281.91|279.71|0
1643297100000|2022-01-27 15:25:00|288.65|286.45|301.47|299.27|301.47|299.27|287.14|284.94|0
1643297400000|2022-01-27 15:30:00|302.31|300.11|302.94|300.74|306.54|304.34|299.37|297.17|0
1643297700000|2022-01-27 15:35:00|303.01|300.81|310.26|308.06|310.9|308.7|300.32|298.12|0
1643298000000|2022-01-27 15:40:00|308.9|306.7|299.89|297.69|310.32|308.12|299.61|297.41|0
1643298300000|2022-01-27 15:45:00|299.61|297.41|301.47|299.27|304|301.8|298.56|296.36|0
1643298600000|2022-01-27 15:50:00|301.4|299.2|300.06|297.86|302.87|300.67|298.11|295.91|0
1643298900000|2022-01-27 15:55:00|299.78|297.58|291.74|289.54|300.28|298.08|291.06|288.86|0
1643299200000|2022-01-27 16:00:00|291.81|289.61|288.24|286.04|291.97|289.77|285.74|283.54|0
1643299500000|2022-01-27 16:05:00|288.79|286.59|295.37|293.17|295.65|293.45|287.09|284.89|0
1643299800000|2022-01-27 16:10:00|294.62|292.42|289.13|286.93|294.62|292.42|287.56|285.36|0
1643300100000|2022-01-27 16:15:00|288.92|286.72|297.65|295.45|300.98|298.78|288.92|286.72|0
1643300400000|2022-01-27 16:20:00|298.41|296.21|299.45|297.25|300.56|298.36|294.75|292.55|0
1643300700000|2022-01-27 16:25:00|299.38|297.18|302.47|300.27|305.33|303.13|298.47|296.27|0
1643301000000|2022-01-27 16:30:00|302.19|299.99|294.15|291.95|303.03|300.83|294.15|291.95|0
1643301300000|2022-01-27 16:35:00|294.42|292.22|295.73|293.53|296.76|294.56|291.54|289.34|0
1643301600000|2022-01-27 16:40:00|295.93|293.73|294.69|292.49|295.93|293.73|290.72|288.52|0
1643301900000|2022-01-27 16:45:00|294.41|292.21|295.86|293.66|296.76|294.56|292.22|290.02|0
1643302200000|2022-01-27 16:50:00|295.79|293.59|294.68|292.48|298.35|296.15|294|291.8|0
1643302500000|2022-01-27 16:55:00|294|291.8|294.96|292.76|297.03|294.83|294|291.8|0
1643302800000|2022-01-27 17:00:00|296.41|294.21|295.99|293.79|300.35|298.15|295.3|293.1|0
1643303100000|2022-01-27 17:05:00|296.13|293.93|304.41|302.21|306.1|303.9|296.13|293.93|0
1643303400000|2022-01-27 17:10:00|303.71|301.51|307.09|304.89|309.35|307.15|303.71|301.51|0
1643303700000|2022-01-27 17:15:00|306.8|304.6|315.04|312.84|317.84|315.64|306.8|304.6|0
1643304000000|2022-01-27 17:20:00|315.75|313.55|317.07|314.87|319.27|317.07|314.62|312.42|0
1643304300000|2022-01-27 17:25:00|317.21|315.01|317.64|315.44|319.81|317.61|313.92|311.72|0
1643304600000|2022-01-27 17:30:00|317.5|315.3|322.7|320.5|323.29|321.09|315.63|313.43|0
1643304900000|2022-01-27 17:35:00|322.85|320.65|325.47|323.27|328.04|325.84|321.83|319.63|0
1643305200000|2022-01-27 17:40:00|325.76|323.56|325.54|323.34|327.37|325.17|323.07|320.87|0
1643305500000|2022-01-27 17:45:00|325.76|323.56|332.23|330.03|333.33|331.13|325.61|323.41|0
1643305800000|2022-01-27 17:50:00|331.26|329.06|326.24|324.04|331.41|329.21|325.65|323.45|0
1643306100000|2022-01-27 17:55:00|325.94|323.74|322.55|320.35|326.38|324.18|318.26|316.06|0
1643306400000|2022-01-27 18:00:00|323.28|321.08|329.76|327.56|330.13|327.93|320.21|318.01|0
1643306700000|2022-01-27 18:05:00|329.61|327.41|332.78|330.58|336.02|333.82|329.09|326.89|0
1643307000000|2022-01-27 18:10:00|332.63|330.43|334.2|332|337.12|334.92|332.63|330.43|0
1643307300000|2022-01-27 18:15:00|334.87|332.67|338.17|335.97|338.47|336.27|329.51|327.31|0
1643307600000|2022-01-27 18:20:00|338.32|336.12|344.67|342.47|345.89|343.69|337.41|335.21|0
1643307900000|2022-01-27 18:25:00|345.28|343.08|346.04|343.84|346.65|344.45|340.73|338.53|0
1643308200000|2022-01-27 18:30:00|345.74|343.54|341.25|339.05|346.19|343.99|339.59|337.39|0
1643308500000|2022-01-27 18:35:00|340.12|337.92|345.12|342.92|345.12|342.92|335.98|333.78|0
1643308800000|2022-01-27 18:40:00|344.51|342.31|342.92|340.72|346.88|344.68|338.76|336.56|0
1643309100000|2022-01-27 18:45:00|342.46|340.26|337.93|335.73|344.05|341.85|337.4|335.2|0
1643309400000|2022-01-27 18:50:00|338.75|336.55|342.53|340.33|344.05|341.85|337.02|334.82|0
1643309700000|2022-01-27 18:55:00|342.3|340.1|335.14|332.94|343.44|341.24|332.31|330.11|0
1643310000000|2022-01-27 19:00:00|335.44|333.24|324.88|322.68|336.27|334.07|322.53|320.33|0
1643310300000|2022-01-27 19:05:00|324.74|322.54|324.96|322.76|328.88|326.68|319.89|317.69|0
1643310600000|2022-01-27 19:10:00|325.77|323.57|327.77|325.57|327.99|325.79|322.75|320.55|0
1643310900000|2022-01-27 19:15:00|327.84|325.64|332.46|330.26|334.56|332.36|326.95|324.75|0
1643311200000|2022-01-27 19:20:00|332.16|329.96|339.55|337.35|340.46|338.26|332.16|329.96|0
1643311500000|2022-01-27 19:25:00|340.46|338.26|342.36|340.16|343.57|341.37|338.71|336.51|0
1643311800000|2022-01-27 19:30:00|342.21|340.01|345.93|343.73|348|345.8|338.36|336.16|0
1643312100000|2022-01-27 19:35:00|345.7|343.5|339.63|337.43|345.93|343.73|339.03|336.83|0
1643312400000|2022-01-27 19:40:00|340.46|338.26|334.07|331.87|340.46|338.26|332.14|329.94|0
1643312700000|2022-01-27 19:45:00|334.37|332.17|334.07|331.87|336.02|333.82|329.17|326.97|0
1643313000000|2022-01-27 19:50:00|335.71|333.51|342.5|340.3|343.56|341.36|334.82|332.62|0
1643313300000|2022-01-27 19:55:00|342.95|340.75|340.45|338.25|346.3|344.1|338.26|336.06|0
1643313600000|2022-01-27 20:00:00|340.83|338.63|335.71|333.51|340.83|338.63|331.76|329.56|0
1643313900000|2022-01-27 20:05:00|335.86|333.66|339.09|336.89|339.46|337.26|331.08|328.88|0
1643314200000|2022-01-27 20:10:00|338.86|336.66|345.15|342.95|346.75|344.55|337.43|335.23|0
1643314500000|2022-01-27 20:15:00|345.68|343.48|343.26|341.06|350.15|347.95|342.19|339.99|0
1643314800000|2022-01-27 20:20:00|342.65|340.45|341.74|339.54|347.99|345.79|338.87|336.67|0
1643315100000|2022-01-27 20:25:00|342.27|340.07|337.81|335.61|342.8|340.6|335.18|332.98|0
1643315400000|2022-01-27 20:30:00|337.66|335.46|338.48|336.28|339.01|336.81|332.26|330.06|0
1643315700000|2022-01-27 20:35:00|337.8|335.6|337.85|335.65|340.13|337.93|335.29|333.09|0
1643316000000|2022-01-27 20:40:00|338|335.8|326.31|324.11|339.22|337.02|323.49|321.29|0
1643316300000|2022-01-27 20:45:00|324.75|322.55|328.46|326.26|332.13|329.93|319.06|316.86|0
1643316600000|2022-01-27 20:50:00|327.94|325.74|332.43|330.23|333.19|330.99|327.94|325.74|0
1643316900000|2022-01-27 20:55:00|332.28|330.08|336.51|334.31|336.51|334.31|329.88|327.68|0
1643317200000|2022-01-27 21:00:00|335.3|333.1|336.81|334.61|338.49|336.29|334.39|332.19|0
1643317500000|2022-01-27 21:05:00|336.05|333.85|330.1|327.9|336.21|334.01|329.35|327.15|0
1643317800000|2022-01-27 21:10:00|330.25|328.05|330.63|328.43|334.33|332.13|327.69|325.49|0
1643318100000|2022-01-27 21:15:00|330.17|327.37|328.14|325.34|331.08|328.28|328.14|325.34|0
1643318400000|2022-01-27 21:20:00|327.77|324.97|332.51|329.71|332.51|329.71|327.77|324.97|0
1643318700000|2022-01-27 21:25:00|332.13|329.33|331.29|328.49|332.28|329.48|329.94|327.14|0
1643319000000|2022-01-27 21:30:00|328.06|325.26|325.66|322.86|334.93|332.13|320.98|318.18|0
1643319300000|2022-01-27 21:35:00|324.99|322.19|323.87|321.07|327.23|324.43|323.87|321.07|0
1643319600000|2022-01-27 21:40:00|323.35|320.55|321.42|318.62|325.21|322.41|320.24|317.44|0
1643319900000|2022-01-27 21:45:00|321.71|318.91|320.97|318.17|321.94|319.14|318.91|316.11|0
1643320200000|2022-01-27 21:50:00|321.27|318.47|321.34|318.54|322.83|320.03|319.72|316.92|0
1643320500000|2022-01-27 21:55:00|321.05|318.25|318.53|315.73|321.19|318.39|318.53|315.73|0
1643320800000|2022-01-27 22:00:00|318.93|316.13|313.87|311.07|319.02|316.22|313.46|310.66|0
1643321100000|2022-01-27 22:05:00|313.97|311.17|312.93|310.13|314.78|311.98|312.02|309.22|0
1643321400000|2022-01-27 22:10:00|313.02|310.22|314.87|312.07|315.09|312.29|313.02|310.22|0
1643321700000|2022-01-27 22:15:00|315.16|312.36|314.22|311.42|316.33|313.53|313.79|310.99|0
1643322000000|2022-01-27 22:20:00|313.89|311.09|316.07|313.27|316.58|313.78|313.55|310.75|0
1643322300000|2022-01-27 22:25:00|316.13|313.33|318.23|315.43|318.23|315.43|316.13|313.33|0
1643322600000|2022-01-27 22:30:00|319.02|316.22|319.15|316.35|319.87|317.07|318.14|315.34|0
1643322900000|2022-01-27 22:35:00|319.45|316.65|319.24|316.44|319.89|317.09|317.99|315.19|0
1643323200000|2022-01-27 22:40:00|319.21|316.41|318.44|315.64|319.63|316.83|317.97|315.17|0
1643323500000|2022-01-27 22:45:00|318.42|315.62|316.22|313.42|318.42|315.62|316.14|313.34|0
1643323800000|2022-01-27 22:50:00|316.18|313.38|315.26|312.46|316.87|314.07|314.88|312.08|0
1643324100000|2022-01-27 22:55:00|315.24|312.44|314.53|311.73|315.46|312.66|314.34|311.54|0
1643324400000|2022-01-27 23:00:00|314.08|311.28|315.61|312.81|316.64|313.84|312.83|310.03|0
1643324700000|2022-01-27 23:05:00|315.54|312.74|313.26|310.46|315.61|312.81|312.24|309.44|0
1643325000000|2022-01-27 23:10:00|313.12|310.32|312.68|309.88|313.7|310.9|311.8|309|0
1643325300000|2022-01-27 23:15:00|312.75|309.95|318.55|315.75|318.55|315.75|312.75|309.95|0
1643325600000|2022-01-27 23:20:00|318.18|315.38|314.57|311.77|318.4|315.6|313.99|311.19|0
1643325900000|2022-01-27 23:25:00|314.5|311.7|314.65|311.85|314.87|312.07|312.38|309.58|0
1643326200000|2022-01-27 23:30:00|314.57|311.77|316.77|313.97|316.77|313.97|313.84|311.04|0
1643326500000|2022-01-27 23:35:00|317.07|314.27|315.23|312.43|317.07|314.27|314.71|311.91|0
1643326800000|2022-01-27 23:40:00|315.3|312.5|317.65|314.85|318.24|315.44|315|312.2|0
1643327100000|2022-01-27 23:45:00|317.28|314.48|317.94|315.14|318.09|315.29|315.59|312.79|0
1643327400000|2022-01-27 23:50:00|318.09|315.29|317.79|314.99|319.71|316.91|317.5|314.7|0
1643327700000|2022-01-27 23:55:00|317.72|314.92|322.38|319.58|322.53|319.73|317.57|314.77|0
1643328000000|2022-01-28 00:00:00|322.98|320.18|321.86|319.06|325.52|322.72|321.27|318.47|0
1643328300000|2022-01-28 00:05:00|321.79|318.99|325.14|322.34|325.14|322.34|321.12|318.32|0
1643328600000|2022-01-28 00:10:00|324.99|322.19|319.26|316.46|324.99|322.19|319.26|316.46|0
1643328900000|2022-01-28 00:15:00|319.55|316.75|322.75|319.95|323.42|320.62|318.67|315.87|0
1643329200000|2022-01-28 00:20:00|322.6|319.8|322.52|319.72|324.39|321.59|322.07|319.27|0
1643329500000|2022-01-28 00:25:00|322.89|320.09|324.38|321.58|324.38|321.58|321.03|318.23|0
1643329800000|2022-01-28 00:30:00|323.64|320.84|327.9|325.1|330.02|327.22|323.56|320.76|0
1643330100000|2022-01-28 00:35:00|328.28|325.48|327.3|324.5|328.43|325.63|326.25|323.45|0
1643330400000|2022-01-28 00:40:00|327.6|324.8|328.88|326.08|330.31|327.51|327.6|324.8|0
1643330700000|2022-01-28 00:45:00|328.8|326|325.94|323.14|330.61|327.81|325.04|322.24|0
1643331000000|2022-01-28 00:50:00|325.79|322.99|322.5|319.7|326.54|323.74|322.13|319.33|0
1643331300000|2022-01-28 00:55:00|322.8|320|320.27|317.47|322.8|320|318.05|315.25|0
1643331600000|2022-01-28 01:00:00|319.97|317.17|316.8|314|320.72|317.92|315.84|313.04|0
1643331900000|2022-01-28 01:05:00|316.72|313.92|319.9|317.1|319.9|317.1|315.25|312.45|0
1643332200000|2022-01-28 01:10:00|319.82|317.02|320.71|317.91|320.71|317.91|317.6|314.8|0
1643332500000|2022-01-28 01:15:00|320.56|317.76|318.48|315.68|321.38|318.58|318.27|315.47|0
1643332800000|2022-01-28 01:20:00|318.34|315.54|318.93|316.13|319|316.2|316.13|313.33|0
1643333100000|2022-01-28 01:25:00|318.85|316.05|316.71|313.91|318.93|316.13|315.83|313.03|0
1643333400000|2022-01-28 01:30:00|316.56|313.76|321.81|319.01|322.04|319.24|315.97|313.17|0
1643333700000|2022-01-28 01:35:00|321.67|318.87|321.81|319.01|322.63|319.83|320.25|317.45|0
1643334000000|2022-01-28 01:40:00|322.26|319.46|319.8|317|323.52|320.72|318.99|316.19|0
1643334300000|2022-01-28 01:45:00|319.73|316.93|323.89|321.09|324.41|321.61|318.25|315.45|0
1643334600000|2022-01-28 01:50:00|323.52|320.72|324.56|321.76|325.01|322.21|322.18|319.38|0
1643334900000|2022-01-28 01:55:00|324.11|321.31|320.61|317.81|324.11|321.31|319.8|317|0
1643335200000|2022-01-28 02:00:00|320.46|317.66|320.09|317.29|322.17|319.37|318.69|315.89|0
1643335500000|2022-01-28 02:05:00|319.79|316.99|320.16|317.36|320.91|318.11|319.49|316.69|0
1643335800000|2022-01-28 02:10:00|319.49|316.69|321.5|318.7|321.94|319.14|318.6|315.8|0
1643336100000|2022-01-28 02:15:00|321.2|318.4|322.9|320.1|322.9|320.1|320.6|317.8|0
1643336400000|2022-01-28 02:20:00|322.83|320.03|319.19|316.39|322.83|320.03|318.45|315.65|0
1643336700000|2022-01-28 02:25:00|319.04|316.24|316.46|313.66|319.63|316.83|315.5|312.7|0
1643337000000|2022-01-28 02:30:00|316.61|313.81|316.38|313.58|316.82|314.02|315.06|312.26|0
1643337300000|2022-01-28 02:35:00|316.6|313.8|314.91|312.11|317.41|314.61|314.25|311.45|0
1643337600000|2022-01-28 02:40:00|315.06|312.26|314.76|311.96|316.08|313.28|314.76|311.96|0
1643337900000|2022-01-28 02:45:00|314.69|311.89|312.05|309.25|315.13|312.33|311.98|309.18|0
1643338200000|2022-01-28 02:50:00|312.12|309.32|311.47|308.67|313.15|310.35|311.39|308.59|0
1643338500000|2022-01-28 02:55:00|311.39|308.59|310.86|308.06|311.83|309.03|309.73|306.93|0
1643338800000|2022-01-28 03:00:00|310.79|307.99|311.3|308.5|311.59|308.79|310.36|307.56|0
1643339100000|2022-01-28 03:05:00|311.15|308.35|311.37|308.57|312.76|309.96|311.15|308.35|0
1643339400000|2022-01-28 03:10:00|311.15|308.35|311.29|308.49|312.03|309.23|309.77|306.97|0
1643339700000|2022-01-28 03:15:00|311.37|308.57|314.8|312|315.47|312.67|311.29|308.49|0
1643340000000|2022-01-28 03:20:00|314.66|311.86|315.39|312.59|316.13|313.33|313.63|310.83|0
1643340300000|2022-01-28 03:25:00|315.54|312.74|316.56|313.76|316.86|314.06|315.09|312.29|0
1643340600000|2022-01-28 03:30:00|316.94|314.14|315.46|312.66|316.94|314.14|315.09|312.29|0
1643340900000|2022-01-28 03:35:00|315.53|312.73|315.53|312.73|317.15|314.35|314.8|312|0
1643341200000|2022-01-28 03:40:00|315.38|312.58|317.74|314.94|318.18|315.38|315.38|312.58|0
1643341500000|2022-01-28 03:45:00|317.89|315.09|317|314.2|318.62|315.82|315.82|313.02|0
1643341800000|2022-01-28 03:50:00|317.14|314.34|318.25|315.45|319.21|316.41|316.11|313.31|0
1643342100000|2022-01-28 03:55:00|318.47|315.67|318.91|316.11|319.51|316.71|317.73|314.93|0
1643342400000|2022-01-28 04:00:00|318.62|315.82|318.69|315.89|319.21|316.41|316.77|313.97|0
1643342700000|2022-01-28 04:05:00|318.54|315.74|318.91|316.11|319.43|316.63|317.87|315.07|0
1643343000000|2022-01-28 04:10:00|319.28|316.48|318.69|315.89|319.5|316.7|318.46|315.66|0
1643343300000|2022-01-28 04:15:00|318.61|315.81|320.83|318.03|321.43|318.63|318.61|315.81|0
1643343600000|2022-01-28 04:20:00|320.68|317.88|320.83|318.03|321.87|319.07|320.09|317.29|0
1643343900000|2022-01-28 04:25:00|321.06|318.26|320.08|317.28|321.43|318.63|319.34|316.54|0
1643344200000|2022-01-28 04:30:00|320.01|317.21|318.82|316.02|320.61|317.81|318.45|315.65|0
1643344500000|2022-01-28 04:35:00|318.68|315.88|319.49|316.69|319.78|316.98|318.6|315.8|0
1643344800000|2022-01-28 04:40:00|319.41|316.61|319.78|316.98|319.86|317.06|318.59|315.79|0
1643345100000|2022-01-28 04:45:00|319.93|317.13|321.64|318.84|321.64|318.84|318.74|315.94|0
1643345400000|2022-01-28 04:50:00|321.56|318.76|323.05|320.25|323.2|320.4|321.49|318.69|0
1643345700000|2022-01-28 04:55:00|323.2|320.4|323.27|320.47|324.02|321.22|322.9|320.1|0
1643346000000|2022-01-28 05:00:00|323.2|320.4|322.9|320.1|324.32|321.52|322.75|319.95|0
1643346300000|2022-01-28 05:05:00|323.04|320.24|323.64|320.84|323.64|320.84|322|319.2|0
1643346600000|2022-01-28 05:10:00|324.02|321.22|318.73|315.93|324.84|322.04|317.99|315.19|0
1643346900000|2022-01-28 05:15:00|318.87|316.07|315.93|313.13|318.87|316.07|315.33|312.53|0
1643347200000|2022-01-28 05:20:00|316.29|313.49|315.55|312.75|316.52|313.72|314.68|311.88|0
1643347500000|2022-01-28 05:25:00|315.34|312.54|314.52|311.72|315.85|313.05|313.79|310.99|0
1643347800000|2022-01-28 05:30:00|314.6|311.8|316.73|313.93|316.73|313.93|314.08|311.28|0
1643348100000|2022-01-28 05:35:00|316.87|314.07|317.31|314.51|319.24|316.44|316.58|313.78|0
1643348400000|2022-01-28 05:40:00|317.17|314.37|316.36|313.56|317.24|314.44|315.99|313.19|0
1643348700000|2022-01-28 05:45:00|316.28|313.48|317.31|314.51|318.12|315.32|316.28|313.48|0
1643349000000|2022-01-28 05:50:00|317.24|314.44|315.83|313.03|317.68|314.88|315.76|312.96|0
1643349300000|2022-01-28 05:55:00|315.76|312.96|315.76|312.96|316.86|314.06|314.59|311.79|0
1643349600000|2022-01-28 06:00:00|315.68|312.88|315.97|313.17|317.97|315.17|313.34|310.54|0
1643349900000|2022-01-28 06:05:00|315.9|313.1|317.3|314.5|317.45|314.65|315.83|313.03|0
1643350200000|2022-01-28 06:10:00|317.37|314.57|318.63|315.83|319.66|316.86|317.37|314.57|0
1643350500000|2022-01-28 06:15:00|318.71|315.91|318.19|315.39|319.01|316.21|317.02|314.22|0
1643350800000|2022-01-28 06:20:00|318.12|315.32|316.86|314.06|318.12|315.32|316.86|314.06|0
1643351100000|2022-01-28 06:25:00|316.72|313.92|316.57|313.77|317.6|314.8|316.57|313.77|0
1643351400000|2022-01-28 06:30:00|316.71|313.91|317.74|314.94|318.77|315.97|316.71|313.91|0
1643351700000|2022-01-28 06:35:00|317.89|315.09|316.2|313.4|317.89|315.09|315.91|313.11|0
1643352000000|2022-01-28 06:40:00|316.27|313.47|317|314.2|317.08|314.28|315.91|313.11|0
1643352300000|2022-01-28 06:45:00|317.15|314.35|316.7|313.9|318.11|315.31|316.63|313.83|0
1643352600000|2022-01-28 06:50:00|316.63|313.83|315.24|312.44|316.78|313.98|315.09|312.29|0
1643352900000|2022-01-28 06:55:00|315.16|312.36|318.46|315.66|318.91|316.11|314.65|311.85|0
1643353200000|2022-01-28 07:00:00|318.61|315.81|322.45|319.65|322.75|319.95|318.61|315.81|0
1643353500000|2022-01-28 07:05:00|322.83|320.03|318.68|315.88|323.05|320.25|318.16|315.36|0
1643353800000|2022-01-28 07:10:00|318.53|315.73|320.48|317.68|321.36|318.56|316.54|313.74|0
1643354100000|2022-01-28 07:15:00|320.84|318.04|318.53|315.73|321.8|319|317.5|314.7|0
1643354400000|2022-01-28 07:20:00|318.38|315.58|322.74|319.94|323.18|320.38|318.38|315.58|0
1643354700000|2022-01-28 07:25:00|322.52|319.72|320.36|317.56|323.33|320.53|319.04|316.24|0
1643355000000|2022-01-28 07:30:00|320.22|317.42|322.58|319.78|322.66|319.86|320.22|317.42|0
1643355300000|2022-01-28 07:35:00|322.51|319.71|320.65|317.85|322.88|320.08|320.65|317.85|0
1643355600000|2022-01-28 07:40:00|320.36|317.56|321.09|318.29|321.91|319.11|319.91|317.11|0
1643355900000|2022-01-28 07:45:00|320.95|318.15|319.02|316.22|322.87|320.07|318.88|316.08|0
1643356200000|2022-01-28 07:50:00|319.1|316.3|315.64|312.84|320.06|317.26|315.2|312.4|0
1643356500000|2022-01-28 07:55:00|315.79|312.99|317.99|315.19|319.1|316.3|315.64|312.84|0
1643356800000|2022-01-28 08:00:00|317.84|315.04|321.46|318.66|321.68|318.88|317.84|315.04|0
1643357100000|2022-01-28 08:05:00|321.52|319.32|323.6|321.4|324.2|322|320.27|318.07|0
1643357400000|2022-01-28 08:10:00|323.15|320.95|329.29|327.09|329.29|327.09|323.15|320.95|0
1643357700000|2022-01-28 08:15:00|329.44|327.24|333.21|331.01|333.21|331.01|328.53|326.33|0
1643358000000|2022-01-28 08:20:00|332.91|330.71|334.12|331.92|337.93|335.73|332.91|330.71|0
1643358300000|2022-01-28 08:25:00|334.57|332.37|334.27|332.07|336.09|333.89|331.77|329.57|0
1643358600000|2022-01-28 08:30:00|334.57|332.37|334.72|332.52|337.01|334.81|332.9|330.7|0
1643358900000|2022-01-28 08:35:00|334.19|331.99|331.08|328.88|334.72|332.52|331.08|328.88|0
1643359200000|2022-01-28 08:40:00|330.93|328.73|332.29|330.09|332.29|330.09|330.02|327.82|0
1643359500000|2022-01-28 08:45:00|332.14|329.94|330.17|327.97|333.5|331.3|326.94|324.74|0
1643359800000|2022-01-28 08:50:00|330.47|328.27|328.51|326.31|331.23|329.03|327.91|325.71|0
1643360100000|2022-01-28 08:55:00|328.36|326.16|328.06|325.86|332.13|329.93|327.31|325.11|0
1643360400000|2022-01-28 09:00:00|328.44|326.24|331.97|329.77|332.05|329.85|326.79|324.59|0
1643360700000|2022-01-28 09:05:00|331.67|329.47|333.18|330.98|334.85|332.65|331.37|329.17|0
1643361000000|2022-01-28 09:10:00|333.33|331.13|325.5|323.3|333.49|331.29|324.91|322.71|0
1643361300000|2022-01-28 09:15:00|325.65|323.45|327.98|325.78|328.2|326|324.31|322.11|0
1643361600000|2022-01-28 09:20:00|328.05|325.85|327.15|324.95|329.18|326.98|324.75|322.55|0
1643361900000|2022-01-28 09:25:00|327.07|324.87|330|327.8|330|327.8|326.1|323.9|0
1643362200000|2022-01-28 09:30:00|330.15|327.95|329.86|327.66|330.92|328.72|324.78|322.58|0
1643362500000|2022-01-28 09:35:00|330.01|327.81|331.06|328.86|332.12|329.92|329.1|326.9|0
1643362800000|2022-01-28 09:40:00|330.91|328.71|327.52|325.32|331.82|329.62|327.52|325.32|0
1643363100000|2022-01-28 09:45:00|327.6|325.4|331.36|329.16|332.35|330.15|326.62|324.42|0
1643363400000|2022-01-28 09:50:00|331.06|328.86|331.21|329.01|332.95|330.75|330.3|328.1|0
1643363700000|2022-01-28 09:55:00|330.9|328.7|331.74|329.54|333.63|331.43|330|327.8|0
1643364000000|2022-01-28 10:00:00|331.51|329.31|333.55|331.35|335|332.8|331.35|329.15|0
1643364300000|2022-01-28 10:05:00|333.63|331.43|337.89|335.69|337.89|335.69|333.47|331.27|0
1643364600000|2022-01-28 10:10:00|337.74|335.54|334.68|332.48|337.74|335.54|334.31|332.11|0
1643364900000|2022-01-28 10:15:00|334.99|332.79|338.73|336.53|339.12|336.92|334.99|332.79|0
1643365200000|2022-01-28 10:20:00|338.81|336.61|334.83|332.63|340.34|338.14|334.76|332.56|0
1643365500000|2022-01-28 10:25:00|335.14|332.94|336.96|334.76|336.96|334.76|333.16|330.96|0
1643365800000|2022-01-28 10:30:00|336.74|334.54|339.07|336.87|339.07|336.87|334.86|332.66|0
1643366100000|2022-01-28 10:35:00|338.76|336.56|341.83|339.63|342.07|339.87|338.76|336.56|0
1643366400000|2022-01-28 10:40:00|342.14|339.94|337.69|335.49|342.14|339.94|337.46|335.26|0
1643366700000|2022-01-28 10:45:00|337.61|335.41|337.61|335.41|338.45|336.25|335.85|333.65|0
1643367000000|2022-01-28 10:50:00|337.84|335.64|340.13|337.93|340.98|338.78|337.69|335.49|0
1643367300000|2022-01-28 10:55:00|340.44|338.24|338.14|335.94|342.29|340.09|337.83|335.63|0
1643367600000|2022-01-28 11:00:00|337.99|335.79|339.29|337.09|340.44|338.24|336.46|334.26|0
1643367900000|2022-01-28 11:05:00|339.36|337.16|340.82|338.62|341.82|339.62|338.13|335.93|0
1643368200000|2022-01-28 11:10:00|340.74|338.54|344.13|341.93|344.13|341.93|340.36|338.16|0
1643368500000|2022-01-28 11:15:00|343.98|341.78|348.4|346.2|349.1|346.9|343.2|341|0
1643368800000|2022-01-28 11:20:00|348.01|345.81|343.82|341.62|349.41|347.21|343.51|341.31|0
1643369100000|2022-01-28 11:25:00|343.9|341.7|341.73|339.53|345.36|343.16|341.65|339.45|0
1643369400000|2022-01-28 11:30:00|342.12|339.92|342.36|340.16|344.36|342.16|340.35|338.15|0
1643369700000|2022-01-28 11:35:00|342.21|340.01|345.13|342.93|345.13|342.93|340.44|338.24|0
1643370000000|2022-01-28 11:40:00|344.82|342.62|347.45|345.25|347.45|345.25|344.29|342.09|0
1643370300000|2022-01-28 11:45:00|347.61|345.41|344.51|342.31|349.16|346.96|343.74|341.54|0
1643370600000|2022-01-28 11:50:00|344.35|342.15|347.29|345.09|348.77|346.57|343.74|341.54|0
1643370900000|2022-01-28 11:55:00|347.14|344.94|344.04|341.84|349.31|347.11|343.42|341.22|0
1643371200000|2022-01-28 12:00:00|343.58|341.38|341.73|339.53|346.98|344.78|341.04|338.84|0
1643371500000|2022-01-28 12:05:00|342.04|339.84|345.73|343.53|345.73|343.53|341.58|339.38|0
1643371800000|2022-01-28 12:10:00|345.97|343.77|344.34|342.14|347.21|345.01|342.65|340.45|0
1643372100000|2022-01-28 12:15:00|344.96|342.76|347.43|345.23|348.05|345.85|343.42|341.22|0
1643372400000|2022-01-28 12:20:00|346.81|344.61|356.09|353.89|356.4|354.2|346.12|343.92|0
1643372700000|2022-01-28 12:25:00|355.93|353.73|354.51|352.31|359.09|356.89|353.02|350.82|0
1643373000000|2022-01-28 12:30:00|354.67|352.47|354.67|352.47|356.17|353.97|352.31|350.11|0
1643373300000|2022-01-28 12:35:00|354.82|352.62|361.98|359.78|361.98|359.78|353.88|351.68|0
1643373600000|2022-01-28 12:40:00|361.75|359.55|363.73|361.53|364.21|362.01|360.08|357.88|0
1643373900000|2022-01-28 12:45:00|363.89|361.69|365.88|363.68|367.56|365.36|362.93|360.73|0
1643374200000|2022-01-28 12:50:00|365.64|363.44|362.61|360.41|366.68|364.48|361.58|359.38|0
1643374500000|2022-01-28 12:55:00|362.21|360.01|360.86|358.66|365.16|362.96|360.23|358.03|0
1643374800000|2022-01-28 13:00:00|360.54|358.34|357.7|355.5|362.29|360.09|357.62|355.42|0
1643375100000|2022-01-28 13:05:00|357.38|355.18|360.7|358.5|362.92|360.72|357.22|355.02|0
1643375400000|2022-01-28 13:10:00|361.17|358.97|357.69|355.49|362.12|359.92|357.69|355.49|0
1643375700000|2022-01-28 13:15:00|357.53|355.33|355.49|353.29|357.53|355.33|353.92|351.72|0
1643376000000|2022-01-28 13:20:00|355.64|353.44|358.63|356.43|359.66|357.46|355.33|353.13|0
1643376300000|2022-01-28 13:25:00|359.03|356.83|359.03|356.83|361.48|359.28|357.37|355.17|0
1643376600000|2022-01-28 13:30:00|358.87|356.67|342.75|340.55|358.87|356.67|339|336.8|0
1643376900000|2022-01-28 13:35:00|342.29|340.09|338.25|336.05|344.28|342.08|337.02|334.82|0
1643377200000|2022-01-28 13:40:00|337.87|335.67|334.6|332.4|340.84|338.64|331.26|329.06|0
1643377500000|2022-01-28 13:45:00|335.05|332.85|339.94|337.74|339.94|337.74|334.14|331.94|0
1643377800000|2022-01-28 13:50:00|339.64|337.44|340.71|338.51|343.18|340.98|338.72|336.52|0
1643378100000|2022-01-28 13:55:00|341.02|338.82|336.27|334.07|342.48|340.28|335.81|333.61|0
1643378400000|2022-01-28 14:00:00|336.19|333.99|335.2|333|342.4|340.2|335.2|333|0
1643378700000|2022-01-28 14:05:00|334.97|332.77|332.91|330.71|337.18|334.98|331.93|329.73|0
1643379000000|2022-01-28 14:10:00|332.61|330.41|335.73|333.53|336.34|334.14|332.16|329.96|0
1643379300000|2022-01-28 14:15:00|335.5|333.3|331.7|329.5|336.26|334.06|331.4|329.2|0
1643379600000|2022-01-28 14:20:00|331.55|329.35|329.96|327.76|331.55|329.35|328.38|326.18|0
1643379900000|2022-01-28 14:25:00|330.34|328.14|325.68|323.48|330.34|328.14|325.08|322.88|0
1643380200000|2022-01-28 14:30:00|324.93|322.73|342.69|340.49|342.69|340.49|322.99|320.79|0
1643380500000|2022-01-28 14:35:00|342.08|339.88|347.65|345.45|350.93|348.73|341.23|339.03|0
1643380800000|2022-01-28 14:40:00|347.73|345.53|350.07|347.87|350.78|348.58|345.56|343.36|0
1643381100000|2022-01-28 14:45:00|349.99|347.79|350.96|348.76|354.73|352.53|346.59|344.39|0
1643381400000|2022-01-28 14:50:00|350.49|348.29|349.55|347.35|352.92|350.72|343.42|341.22|0
1643381700000|2022-01-28 14:55:00|349.39|347.19|351.97|349.77|354.09|351.89|347.52|345.32|0
1643382000000|2022-01-28 15:00:00|351.42|349.22|350.48|348.28|355.51|353.31|348.61|346.41|0
1643382300000|2022-01-28 15:05:00|351.19|348.99|344.8|342.6|351.73|349.53|344.41|342.21|0
1643382600000|2022-01-28 15:10:00|345.8|343.6|340.94|338.74|345.8|343.6|336.96|334.76|0
1643382900000|2022-01-28 15:15:00|340.4|338.2|327.25|325.05|341.63|339.43|327.25|325.05|0
1643383200000|2022-01-28 15:20:00|327.02|324.82|333.84|331.64|335.9|333.7|326.34|324.14|0
1643383500000|2022-01-28 15:25:00|334.3|332.1|337.89|335.69|340.36|338.16|332.17|329.97|0
1643383800000|2022-01-28 15:30:00|337.43|335.23|343.14|340.94|343.92|341.72|334.83|332.63|0
1643384100000|2022-01-28 15:35:00|342.91|340.71|336.74|334.54|343.14|340.94|332.01|329.81|0
1643384400000|2022-01-28 15:40:00|336.51|334.31|344.8|342.6|345.94|343.74|336.51|334.31|0
1643384700000|2022-01-28 15:45:00|344.72|342.52|328.89|326.69|345.58|343.38|328.74|326.54|0
1643385000000|2022-01-28 15:50:00|329.11|326.91|323.11|320.91|330.32|328.12|323.11|320.91|0
1643385300000|2022-01-28 15:55:00|323.56|321.36|320.81|318.61|328.88|326.68|320.43|318.23|0
1643385600000|2022-01-28 16:00:00|319.99|317.79|328.35|326.15|328.35|326.15|319.1|316.9|0
1643385900000|2022-01-28 16:05:00|327|324.8|322.36|320.16|327|324.8|321.62|319.42|0
1643386200000|2022-01-28 16:10:00|322.44|320.24|316|313.8|322.81|320.61|315.41|313.21|0
1643386500000|2022-01-28 16:15:00|316.37|314.17|310.46|308.26|320.05|317.85|308.57|306.37|0
1643386800000|2022-01-28 16:20:00|309.73|307.53|309.69|307.49|311.95|309.75|308.28|306.08|0
1643387100000|2022-01-28 16:25:00|309.91|307.71|312.48|310.28|314.07|311.87|307.08|304.88|0
1643387400000|2022-01-28 16:30:00|312.04|309.84|313.13|310.93|316.92|314.72|311.46|309.26|0
1643387700000|2022-01-28 16:35:00|312.91|310.71|310.15|307.95|313.92|311.72|306.13|303.93|0
1643388000000|2022-01-28 16:40:00|309.8|307.6|310.44|308.24|312.47|310.27|308.64|306.44|0
1643388300000|2022-01-28 16:45:00|311.53|309.33|311.38|309.18|312.39|310.19|310.01|307.81|0
1643388600000|2022-01-28 16:50:00|311.59|309.39|308.78|306.58|312.17|309.97|308.56|306.36|0
1643388900000|2022-01-28 16:55:00|308.85|306.65|302.4|300.2|309.28|307.08|301|298.8|0
1643389200000|2022-01-28 17:00:00|302.26|300.06|300.63|298.43|304.81|302.61|300.42|298.22|0
1643389500000|2022-01-28 17:05:00|300.7|298.5|299.85|297.65|302.39|300.19|299.15|296.95|0
1643389800000|2022-01-28 17:10:00|300.13|297.93|304.66|302.46|306.66|304.46|299.5|297.3|0
1643390100000|2022-01-28 17:15:00|304.52|302.32|300.41|298.21|305.8|303.6|299.14|296.94|0
1643390400000|2022-01-28 17:20:00|300.27|298.07|307.37|305.17|309.03|306.83|300.27|298.07|0
1643390700000|2022-01-28 17:25:00|307.23|305.03|309.52|307.32|311.54|309.34|307.23|305.03|0
1643391000000|2022-01-28 17:30:00|310.32|308.12|308.07|305.87|311.83|309.63|307.85|305.65|0
1643391300000|2022-01-28 17:35:00|307.35|305.15|310.57|308.37|311.95|309.75|305.88|303.68|0
1643391600000|2022-01-28 17:40:00|310.86|308.66|306.82|304.62|311.08|308.88|306.82|304.62|0
1643391900000|2022-01-28 17:45:00|306.53|304.33|309.91|307.71|311.8|309.6|305.45|303.25|0
1643392200000|2022-01-28 17:50:00|310.06|307.86|314.73|312.53|316.12|313.92|309.91|307.71|0
1643392500000|2022-01-28 17:55:00|314.87|312.67|317.36|315.16|317.87|315.67|313.34|311.14|0
1643392800000|2022-01-28 18:00:00|317.58|315.38|313.08|310.88|317.72|315.52|310.92|308.72|0
1643393100000|2022-01-28 18:05:00|314.24|312.04|307.27|305.07|314.24|312.04|306.63|304.43|0
1643393400000|2022-01-28 18:10:00|307.34|305.14|307.77|305.57|308.48|306.28|306.2|304|0
1643393700000|2022-01-28 18:15:00|307.62|305.42|308.62|306.42|310.27|308.07|306.77|304.57|0
1643394000000|2022-01-28 18:20:00|309.34|307.14|311.77|309.57|314.66|312.46|308.91|306.71|0
1643394300000|2022-01-28 18:25:00|311.92|309.72|310.68|308.48|316.1|313.9|310.46|308.26|0
1643394600000|2022-01-28 18:30:00|310.75|308.55|307.02|304.82|310.75|308.55|304.6|302.4|0
1643394900000|2022-01-28 18:35:00|307.09|304.89|307.16|304.96|308.88|306.68|303.61|301.41|0
1643395200000|2022-01-28 18:40:00|307.02|304.82|307.44|305.24|309.88|307.68|306.44|304.24|0
1643395500000|2022-01-28 18:45:00|307.59|305.39|308.01|305.81|309.59|307.39|304.45|302.25|0
1643395800000|2022-01-28 18:50:00|308.3|306.1|305.58|303.38|308.87|306.67|303.67|301.47|0
1643396100000|2022-01-28 18:55:00|306.3|304.1|306.72|304.52|306.72|304.52|303.53|301.33|0
1643396400000|2022-01-28 19:00:00|307.15|304.95|310.01|307.81|310.01|307.81|302.32|300.12|0
1643396700000|2022-01-28 19:05:00|310.3|308.1|314.48|312.28|315.79|313.59|310.15|307.95|0
1643397000000|2022-01-28 19:10:00|314.56|312.36|319.87|317.67|320.02|317.82|314.05|311.85|0
1643397300000|2022-01-28 19:15:00|319.73|317.53|321.1|318.9|322.96|320.76|318.43|316.23|0
1643397600000|2022-01-28 19:20:00|321.03|318.83|327.93|325.73|327.93|325.73|321.03|318.83|0
1643397900000|2022-01-28 19:25:00|328.08|325.88|327.26|325.06|328.08|325.88|324.06|321.86|0
1643398200000|2022-01-28 19:30:00|328.68|326.48|327.93|325.73|331.46|329.26|323.91|321.71|0
1643398500000|2022-01-28 19:35:00|327.48|325.28|324.35|322.15|327.63|325.43|323.9|321.7|0
1643398800000|2022-01-28 19:40:00|323.75|321.55|315.95|313.75|323.75|321.55|315.07|312.87|0
1643399100000|2022-01-28 19:45:00|315.88|313.68|312.31|310.11|318.22|316.02|311.58|309.38|0
1643399400000|2022-01-28 19:50:00|312.09|309.89|312.59|310.39|315.21|313.01|309.7|307.5|0
1643399700000|2022-01-28 19:55:00|312.38|310.18|306.53|304.33|312.59|310.39|305.68|303.48|0
1643400000000|2022-01-28 20:00:00|305.53|303.33|304.61|302.41|311.13|308.93|303.68|301.48|0
1643400300000|2022-01-28 20:05:00|305.24|303.04|303.67|301.47|306.1|303.9|302.68|300.48|0
1643400600000|2022-01-28 20:10:00|303.39|301.19|306.53|304.33|309.11|306.91|303.39|301.19|0
1643400900000|2022-01-28 20:15:00|305.67|303.47|303.81|301.61|307.32|305.12|301.96|299.76|0
1643401200000|2022-01-28 20:20:00|303.74|301.54|298|295.8|305.24|303.04|297.44|295.24|0
1643401500000|2022-01-28 20:25:00|297.86|295.66|298.16|295.96|301.01|298.81|296.88|294.68|0
1643401800000|2022-01-28 20:30:00|298.44|296.24|291.5|289.3|305.28|303.08|290.24|288.04|0
1643402100000|2022-01-28 20:35:00|291.92|289.72|290.79|288.59|293.46|291.26|290.23|288.03|0
1643402400000|2022-01-28 20:40:00|291.07|288.87|286.89|284.69|291.21|289.01|286.2|284|0
1643402700000|2022-01-28 20:45:00|287.03|284.83|281.79|279.59|289.11|286.91|281.52|279.32|0
1643403000000|2022-01-28 20:50:00|281.52|279.32|277.02|274.82|281.65|279.45|276.61|274.41|0
1643403300000|2022-01-28 20:55:00|277.15|274.95|270.76|268.56|282.27|280.07|270.69|268.49|0
1643403600000|2022-01-28 21:00:00|270.5|268.3|271.7|269.5|274.52|272.32|270.17|267.97|0
1643403900000|2022-01-28 21:05:00|271.3|269.1|272.36|270.16|272.57|270.37|270.36|268.16|0
1643404200000|2022-01-28 21:10:00|272.23|270.03|277.07|274.87|277.07|274.87|272.16|269.96|0
1643616300000|2022-01-31 08:05:00|276.14|273.94|274.73|272.53|276.68|274.48|274.53|272.33|0
1643616600000|2022-01-31 08:10:00|274.66|272.46|274.45|272.25|274.85|272.65|272.39|270.19|0
1643616900000|2022-01-31 08:15:00|274.32|272.12|276.53|274.33|276.53|274.33|271.39|269.19|0
1643617200000|2022-01-31 08:20:00|276.39|274.19|275.38|273.18|277.94|275.74|273.11|270.91|0
1643617500000|2022-01-31 08:25:00|275.59|273.39|274.44|272.24|275.92|273.72|273.24|271.04|0
1643617800000|2022-01-31 08:30:00|274.58|272.38|273.64|271.44|275.25|273.05|273.31|271.11|0
1643618100000|2022-01-31 08:35:00|273.51|271.31|271.77|269.57|273.71|271.51|271.77|269.57|0
1643618400000|2022-01-31 08:40:00|271.91|269.71|270.98|268.78|272.97|270.77|270.98|268.78|0
1643618700000|2022-01-31 08:45:00|271.11|268.91|270.31|268.11|271.64|269.44|270.31|268.11|0
1643619000000|2022-01-31 08:50:00|270.44|268.24|268.72|266.52|271.37|269.17|268.46|266.26|0
1643619300000|2022-01-31 08:55:00|268.86|266.66|268.59|266.39|269.65|267.45|268.4|266.2|0
1643619600000|2022-01-31 09:00:00|268.46|266.26|267.54|265.34|269.38|267.18|267.14|264.94|0
1643619900000|2022-01-31 09:05:00|267.93|265.73|268.32|266.12|269.64|267.44|267.54|265.34|0
1643620200000|2022-01-31 09:10:00|268.19|265.99|267.27|265.07|269.11|266.91|267.27|265.07|0
1643620500000|2022-01-31 09:15:00|267.4|265.2|268.32|266.12|269.77|267.57|267.27|265.07|0
1643620800000|2022-01-31 09:20:00|268.45|266.25|269.1|266.9|269.9|267.7|267.92|265.72|0
1643621100000|2022-01-31 09:25:00|269.3|267.1|268.97|266.77|269.89|267.69|268.51|266.31|0
1643621400000|2022-01-31 09:30:00|268.84|266.64|269.17|266.97|270.42|268.22|268.31|266.11|0
1643621700000|2022-01-31 09:35:00|268.97|266.77|268.3|266.1|269.1|266.9|267.52|265.32|0
1643622000000|2022-01-31 09:40:00|268.44|266.24|270.15|267.95|270.15|267.95|267.51|265.31|0
1643622300000|2022-01-31 09:45:00|270.02|267.82|269.69|267.49|270.15|267.95|268.43|266.23|0
1643622600000|2022-01-31 09:50:00|269.75|267.55|272.66|270.46|273.46|271.26|269.48|267.28|0
1643622900000|2022-01-31 09:55:00|272.8|270.6|271.07|268.87|274|271.8|271.07|268.87|0
1643623200000|2022-01-31 10:00:00|271|268.8|270.6|268.4|272.39|270.19|270.53|268.33|0
1643623500000|2022-01-31 10:05:00|270.4|268.2|272.39|270.19|273.19|270.99|270.4|268.2|0
1643623800000|2022-01-31 10:10:00|272.52|270.32|273.05|270.85|275.19|272.99|272.46|270.26|0
1643624100000|2022-01-31 10:15:00|273.12|270.92|272.38|270.18|273.18|270.98|271.32|269.12|0
1643624400000|2022-01-31 10:20:00|272.52|270.32|273.65|271.45|275.18|272.98|271.98|269.78|0
1643624700000|2022-01-31 10:25:00|273.91|271.71|273.98|271.78|274.11|271.91|272.25|270.05|0
1643625000000|2022-01-31 10:30:00|274.11|271.91|274.24|272.04|275.98|273.78|273.51|271.31|0
1643625300000|2022-01-31 10:35:00|274.37|272.17|276.92|274.72|277.05|274.85|274.37|272.17|0
1643625600000|2022-01-31 10:40:00|276.99|274.79|274.9|272.7|277.59|275.39|273.97|271.77|0
1643625900000|2022-01-31 10:45:00|274.77|272.57|276.18|273.98|276.38|274.18|273.43|271.23|0
1643626200000|2022-01-31 10:50:00|276.38|274.18|276.51|274.31|277.45|275.25|275.17|272.97|0
1643626500000|2022-01-31 10:55:00|276.64|274.44|276.1|273.9|277.65|275.45|275.84|273.64|0
1643626800000|2022-01-31 11:00:00|276.91|274.71|278.11|275.91|278.65|276.45|274.77|272.57|0
1643627100000|2022-01-31 11:05:00|277.98|275.78|276.36|274.16|278.65|276.45|275.7|273.5|0
1643627400000|2022-01-31 11:10:00|276.5|274.3|279.32|277.12|279.45|277.25|275.5|273.3|0
1643627700000|2022-01-31 11:15:00|279.18|276.98|277.56|275.36|279.32|277.12|277.03|274.83|0
1643628000000|2022-01-31 11:20:00|278.24|276.04|279.04|276.84|279.04|276.84|276.63|274.43|0
1643628300000|2022-01-31 11:25:00|279.11|276.91|279.58|277.38|281.34|279.14|278.64|276.44|0
1643628600000|2022-01-31 11:30:00|279.71|277.51|278.77|276.57|280.66|278.46|278.63|276.43|0
1643628900000|2022-01-31 11:35:00|278.7|276.5|279.84|277.64|280.11|277.91|278.36|276.16|0
1643629200000|2022-01-31 11:40:00|279.57|277.37|280.92|278.72|280.92|278.72|278.7|276.5|0
1643629500000|2022-01-31 11:45:00|280.78|278.58|279.77|277.57|281.06|278.86|279.16|276.96|0
1643629800000|2022-01-31 11:50:00|279.91|277.71|279.56|277.36|279.97|277.77|278.15|275.95|0
1643630100000|2022-01-31 11:55:00|279.5|277.3|278.75|276.55|279.7|277.5|277.68|275.48|0
1643630400000|2022-01-31 12:00:00|278.89|276.69|282.13|279.93|282.13|279.93|277.81|275.61|0
1643630700000|2022-01-31 12:05:00|282.54|280.34|284.3|282.1|285.53|283.33|281.72|279.52|0
1643631000000|2022-01-31 12:10:00|284.37|282.17|285.26|283.06|285.33|283.13|282.53|280.33|0
1643631300000|2022-01-31 12:15:00|285.33|283.13|285.12|282.92|286.35|284.15|284.71|282.51|0
1643631600000|2022-01-31 12:20:00|284.57|282.37|287.86|285.66|289.44|287.24|284.57|282.37|0
1643631900000|2022-01-31 12:25:00|287.99|285.79|286.34|284.14|287.99|285.79|285.25|283.05|0
1643632200000|2022-01-31 12:30:00|286.62|284.42|284.15|281.95|287.17|284.97|283.88|281.68|0
1643632500000|2022-01-31 12:35:00|284.02|281.82|284.83|282.63|284.97|282.77|283.06|280.86|0
1643632800000|2022-01-31 12:40:00|284.9|282.7|284.28|282.08|286.68|284.48|284.28|282.08|0
1643633100000|2022-01-31 12:45:00|284.35|282.15|282.65|280.45|284.83|282.63|281.83|279.63|0
1643633400000|2022-01-31 12:50:00|283.05|280.85|283.19|280.99|283.87|281.67|281.69|279.49|0
1643633700000|2022-01-31 12:55:00|283.05|280.85|281.15|278.95|283.59|281.39|281.15|278.95|0
1643634000000|2022-01-31 13:00:00|280.61|278.41|283.86|281.66|283.86|281.66|280.34|278.14|0
1643634300000|2022-01-31 13:05:00|284|281.8|284.95|282.75|286.32|284.12|284|281.8|0
1643634600000|2022-01-31 13:10:00|284.54|282.34|282.09|279.89|284.54|282.34|281.95|279.75|0
1643634900000|2022-01-31 13:15:00|281.95|279.75|284.2|282|284.2|282|281.27|279.07|0
1643635200000|2022-01-31 13:20:00|284.26|282.06|283.85|281.65|284.54|282.34|282.76|280.56|0
1643635500000|2022-01-31 13:25:00|283.71|281.51|283.3|281.1|284.74|282.54|283.3|281.1|0
1643635800000|2022-01-31 13:30:00|282.9|280.7|278.43|276.23|283.71|281.51|278.03|275.83|0
1643636100000|2022-01-31 13:35:00|278.56|276.36|279.1|276.9|279.58|277.38|277.49|275.29|0
1643636400000|2022-01-31 13:40:00|278.96|276.76|279.77|277.57|280.45|278.25|277.89|275.69|0
1643636700000|2022-01-31 13:45:00|279.64|277.44|279.77|277.57|281.8|279.6|278.83|276.63|0
1643637000000|2022-01-31 13:50:00|279.63|277.43|279.7|277.5|279.9|277.7|278.15|275.95|0
1643637300000|2022-01-31 13:55:00|279.49|277.29|279.49|277.29|280.17|277.97|278.01|275.81|0
1643637600000|2022-01-31 14:00:00|279.22|277.02|278.95|276.75|281.11|278.91|278.82|276.62|0
1643637900000|2022-01-31 14:05:00|278.82|276.62|277.87|275.67|279.08|276.88|277.2|275|0
1643638200000|2022-01-31 14:10:00|278.14|275.94|279.89|277.69|279.89|277.69|277.87|275.67|0
1643638500000|2022-01-31 14:15:00|280.02|277.82|280.56|278.36|280.56|278.36|278.94|276.74|0
1643638800000|2022-01-31 14:20:00|280.7|278.5|280.83|278.63|282.05|279.85|280.02|277.82|0
1643639100000|2022-01-31 14:25:00|280.69|278.49|278.47|276.27|280.83|278.63|278.13|275.93|0
1643639400000|2022-01-31 14:30:00|277.86|275.66|275.98|273.78|285.18|282.98|275.98|273.78|0
1643639700000|2022-01-31 14:35:00|275.85|273.65|273.98|271.78|276.78|274.58|273.31|271.11|0
1643640000000|2022-01-31 14:40:00|273.84|271.64|273.17|270.97|273.98|271.78|271.32|269.12|0
1643640300000|2022-01-31 14:45:00|272.98|270.78|275.77|273.57|276.1|273.9|271.85|269.65|0
1643640600000|2022-01-31 14:50:00|275.57|273.37|269.9|267.7|276.1|273.9|267.18|264.98|0
1643640900000|2022-01-31 14:55:00|269.64|267.44|265.54|263.34|270.69|268.49|265.54|263.34|0
1643641200000|2022-01-31 15:00:00|265.15|262.95|261.39|259.19|265.8|263.6|259.23|257.03|0
1643641500000|2022-01-31 15:05:00|261.46|259.26|256.75|254.55|262.95|260.75|256.75|254.55|0
1643641800000|2022-01-31 15:10:00|256.49|254.29|257.52|255.32|259.06|256.86|255.98|253.78|0
1643642100000|2022-01-31 15:15:00|257.33|255.13|257.58|255.38|258.22|256.02|254.7|252.5|0
1643642400000|2022-01-31 15:20:00|257.32|255.12|254.09|251.89|257.9|255.7|252.16|249.96|0
1643642700000|2022-01-31 15:25:00|253.96|251.76|258.71|256.51|258.84|256.64|253.33|251.13|0
1643643000000|2022-01-31 15:30:00|258.84|256.64|256.84|254.64|260.13|257.93|255.88|253.68|0
1643643300000|2022-01-31 15:35:00|256.65|254.45|258.2|256|259.09|256.89|254.99|252.79|0
1643643600000|2022-01-31 15:40:00|258.72|256.52|256.66|254.46|260.27|258.07|256.53|254.33|0
1643643900000|2022-01-31 15:45:00|257.04|254.84|258.52|256.32|260.92|258.72|257.04|254.84|0
1643644200000|2022-01-31 15:50:00|258.58|256.38|254.35|252.15|258.84|256.64|253.2|251|0
1643644500000|2022-01-31 15:55:00|254.09|251.89|254.02|251.82|257.22|255.02|253.44|251.24|0
1643644800000|2022-01-31 16:00:00|254.27|252.07|253.44|251.24|254.27|252.07|252.36|250.16|0
1643645100000|2022-01-31 16:05:00|253.12|250.92|255.8|253.6|255.8|253.6|252.99|250.79|0
1643645400000|2022-01-31 16:10:00|256.06|253.86|255.41|253.21|259.15|256.95|254.9|252.7|0
1643645700000|2022-01-31 16:15:00|255.67|253.47|258.11|255.91|258.5|256.3|255.16|252.96|0
1643646000000|2022-01-31 16:20:00|258.05|255.85|257.93|255.73|259.92|257.72|256.44|254.24|0
1643646300000|2022-01-31 16:25:00|258.06|255.86|257.8|255.6|258.83|256.63|255.86|253.66|0
1643646600000|2022-01-31 16:30:00|257.93|255.73|252.65|250.45|259.09|256.89|251.89|249.69|0
1643646900000|2022-01-31 16:35:00|252.78|250.58|254.06|251.86|254.7|252.5|251.89|249.69|0
1643647200000|2022-01-31 16:40:00|253.42|251.22|251.88|249.68|254.64|252.44|251.82|249.62|0
1643647500000|2022-01-31 16:45:00|252.52|250.32|249.72|247.52|253.28|251.08|249.47|247.27|0
1643647800000|2022-01-31 16:50:00|249.59|247.39|245.06|242.86|250.1|247.9|245.06|242.86|0
1643648100000|2022-01-31 16:55:00|245.19|242.99|244.93|242.73|245.5|243.3|244.56|242.36|0
1643648400000|2022-01-31 17:00:00|244.81|242.61|245.93|243.73|247.06|244.86|244.68|242.48|0
1643648700000|2022-01-31 17:05:00|245.68|243.48|248.32|246.12|248.32|246.12|244.93|242.73|0
1643649000000|2022-01-31 17:10:00|248.06|245.86|248.06|245.86|248.69|246.49|246.3|244.1|0
1643649300000|2022-01-31 17:15:00|247.94|245.74|240.91|238.71|248.92|246.72|240.91|238.71|0
1643649600000|2022-01-31 17:20:00|240.97|238.77|244.87|242.67|245.94|243.74|240.97|238.77|0
1643649900000|2022-01-31 17:25:00|244.93|242.73|243.41|241.21|246.45|244.25|242.91|240.71|0
1643650200000|2022-01-31 17:30:00|243.16|240.96|245.05|242.85|245.62|243.42|242.03|239.83|0
1643650500000|2022-01-31 17:35:00|244.92|242.72|242.78|240.58|245.56|243.36|242.65|240.45|0
1643650800000|2022-01-31 17:40:00|242.72|240.52|242.9|240.7|243.53|241.33|241.65|239.45|0
1643651100000|2022-01-31 17:45:00|242.65|240.45|239.15|236.95|242.65|240.45|239.15|236.95|0
1643651400000|2022-01-31 17:50:00|239.27|237.07|238.77|236.57|240.64|238.44|238.65|236.45|0
1643651700000|2022-01-31 17:55:00|238.65|236.45|238.27|236.07|239.02|236.82|237.41|235.21|0
1643652000000|2022-01-31 18:00:00|238.4|236.2|240.01|237.81|241.01|238.81|238.4|236.2|0
1643652300000|2022-01-31 18:05:00|240.13|237.93|239.51|237.31|240.76|238.56|238.89|236.69|0
1643652600000|2022-01-31 18:10:00|239.63|237.43|239.38|237.18|241.76|239.56|239.2|237|0
1643652900000|2022-01-31 18:15:00|239.26|237.06|238.26|236.06|241|238.8|238.14|235.94|0
1643653200000|2022-01-31 18:20:00|238.01|235.81|237.89|235.69|238.82|236.62|237.39|235.19|0
1643653500000|2022-01-31 18:25:00|237.76|235.56|240.74|238.54|240.74|238.54|237.02|234.82|0
1643653800000|2022-01-31 18:30:00|240.56|238.36|241.37|239.17|242|239.8|239.75|237.55|0
1643654100000|2022-01-31 18:35:00|241.06|238.86|239.12|236.92|242.24|240.04|237.82|235.62|0
1643654400000|2022-01-31 18:40:00|239.24|237.04|240.49|238.29|240.49|238.29|237.13|234.93|0
1643654700000|2022-01-31 18:45:00|240.74|238.54|238.86|236.66|240.74|238.54|238.62|236.42|0
1643655000000|2022-01-31 18:50:00|238.93|236.73|239.61|237.41|240.23|238.03|238.37|236.17|0
1643655300000|2022-01-31 18:55:00|239.48|237.28|238.49|236.29|239.86|237.66|238.36|236.16|0
1643655600000|2022-01-31 19:00:00|238.11|235.91|237.99|235.79|238.98|236.78|237.37|235.17|0
1643655900000|2022-01-31 19:05:00|238.36|236.16|235.33|233.13|238.36|236.16|234.41|232.21|0
1643656200000|2022-01-31 19:10:00|235.39|233.19|235.56|233.36|237.38|235.18|234.58|232.38|0
1643656500000|2022-01-31 19:15:00|235.81|233.61|234.82|232.62|236.05|233.85|234.33|232.13|0
1643656800000|2022-01-31 19:20:00|235.07|232.87|233.96|231.76|236.17|233.97|233.35|231.15|0
1643657100000|2022-01-31 19:25:00|234.08|231.88|233.1|230.9|234.82|232.62|232.98|230.78|0
1643657400000|2022-01-31 19:30:00|233.22|231.02|233.46|231.26|234.57|232.37|232.97|230.77|0
1643657700000|2022-01-31 19:35:00|233.34|231.14|233.95|231.75|234.2|232|232.97|230.77|0
1643658000000|2022-01-31 19:40:00|233.7|231.5|233.46|231.26|234.32|232.12|233.33|231.13|0
1643658300000|2022-01-31 19:45:00|233.33|231.13|234.8|232.6|235.42|233.22|233.09|230.89|0
1643658600000|2022-01-31 19:50:00|234.68|232.48|235.29|233.09|235.79|233.59|234.07|231.87|0
1643658900000|2022-01-31 19:55:00|235.17|232.97|234.43|232.23|235.17|232.97|233.45|231.25|0
1643659200000|2022-01-31 20:00:00|234.49|232.29|234.06|231.86|235.04|232.84|233.45|231.25|0
1643659500000|2022-01-31 20:05:00|234.18|231.98|238.75|236.55|238.75|236.55|233.69|231.49|0
1643659800000|2022-01-31 20:10:00|238.37|236.17|243.88|241.68|244.64|242.44|237.75|235.55|0
1643660100000|2022-01-31 20:15:00|244.01|241.81|244.89|242.69|246.16|243.96|241.87|239.67|0
1643660400000|2022-01-31 20:20:00|245.14|242.94|238.51|236.31|245.14|242.94|237.2|235|0
1643660700000|2022-01-31 20:25:00|238.63|236.43|238.69|236.49|239.94|237.74|236.77|234.57|0
1643661000000|2022-01-31 20:30:00|238.57|236.37|232.59|230.39|240.87|238.67|232.46|230.26|0
1643661300000|2022-01-31 20:35:00|232.83|230.63|235.74|233.54|238.67|236.47|232.22|230.02|0
1643661600000|2022-01-31 20:40:00|235.99|233.79|235.25|233.05|236.97|234.77|234.27|232.07|0
1643661900000|2022-01-31 20:45:00|234.88|232.68|231.1|228.9|235.86|233.66|231.1|228.9|0
1643662200000|2022-01-31 20:50:00|231.23|229.03|226.05|223.85|231.23|229.03|225.46|223.26|0
1643662500000|2022-01-31 20:55:00|225.94|223.74|226.59|224.39|230.22|228.02|225.52|223.32|0
1643662800000|2022-01-31 21:00:00|227.37|225.17|231.88|229.68|232.85|230.65|227.37|225.17|0
1643663100000|2022-01-31 21:05:00|232|229.8|230.06|227.86|232.12|229.92|229.82|227.62|0
1643663400000|2022-01-31 21:10:00|229.94|227.74|233.21|231.01|233.57|231.37|229.7|227.5|0
1643663700000|2022-01-31 21:15:00|233.26|230.46|232.96|230.16|233.51|230.71|232.41|229.61|0
1643664000000|2022-01-31 21:20:00|233.14|230.34|232.77|229.97|233.38|230.58|232.41|229.61|0
1643664300000|2022-01-31 21:25:00|232.65|229.85|232.53|229.73|233.01|230.21|232.28|229.48|0
1643664600000|2022-01-31 21:30:00|232.59|229.79|232.89|230.09|233.01|230.21|232.4|229.6|0
1643664900000|2022-01-31 21:35:00|232.95|230.15|233.25|230.45|233.37|230.57|231.79|228.99|0
1643665200000|2022-01-31 21:40:00|233.37|230.57|233.25|230.45|233.49|230.69|232.76|229.96|0
1643665500000|2022-01-31 21:45:00|233.12|230.32|233.49|230.69|233.73|230.93|232.88|230.08|0
1643665800000|2022-01-31 21:50:00|233.55|230.75|233.97|231.17|233.97|231.17|233.49|230.69|0
1643666100000|2022-01-31 21:55:00|233.85|231.05|233.21|230.41|233.97|231.17|233.18|230.38|0
1643666400000|2022-01-31 22:00:00|233.52|230.72|233.54|230.74|233.55|230.75|232.98|230.18|0
1643666700000|2022-01-31 22:05:00|233.6|230.8|233.66|230.86|233.75|230.95|233.53|230.73|0
1643667000000|2022-01-31 22:10:00|233.65|230.85|233.56|230.76|233.78|230.98|233.37|230.57|0
1643667300000|2022-01-31 22:15:00|233.54|230.74|233.44|230.64|233.54|230.74|233.44|230.64|0
1643667600000|2022-01-31 22:20:00|233.39|230.59|233.29|230.49|233.45|230.65|233.17|230.37|0
1643667900000|2022-01-31 22:25:00|233.49|230.69|233.21|230.41|233.51|230.71|233.21|230.41|0
1643668200000|2022-01-31 22:30:00|233.15|230.35|232.99|230.19|233.36|230.56|232.81|230.01|0
1643668500000|2022-01-31 22:35:00|232.79|229.99|232.15|229.35|232.92|230.12|232.15|229.35|0
1643668800000|2022-01-31 22:40:00|232.04|229.24|232.27|229.47|232.56|229.76|232.04|229.24|0
1643669100000|2022-01-31 22:45:00|232.32|229.52|232.31|229.51|232.37|229.57|232.02|229.22|0
1643669400000|2022-01-31 22:50:00|232.29|229.49|232.55|229.75|232.55|229.75|232.18|229.38|0
1643669700000|2022-01-31 22:55:00|232.59|229.79|232.78|229.98|232.83|230.03|232.55|229.75|0
1643670000000|2022-01-31 23:00:00|232.54|229.74|232.66|229.86|232.9|230.1|231.02|228.22|0
1643670300000|2022-01-31 23:05:00|232.71|229.91|231.14|228.34|233.39|230.59|230.89|228.09|0
1643670600000|2022-01-31 23:10:00|231.02|228.22|233.32|230.52|233.44|230.64|230.77|227.97|0
1643670900000|2022-01-31 23:15:00|233.19|230.39|233.01|230.21|233.19|230.39|232.22|229.42|0
1643671200000|2022-01-31 23:20:00|232.95|230.15|232.1|229.3|232.95|230.15|231.61|228.81|0
1643671500000|2022-01-31 23:25:00|232.22|229.42|233.06|230.26|233.43|230.63|231.37|228.57|0
1643671800000|2022-01-31 23:30:00|233.01|230.21|233.67|230.87|234.53|231.73|232.46|229.66|0
1643672100000|2022-01-31 23:35:00|233.98|231.18|232.69|229.89|234.04|231.24|232.57|229.77|0
1643672400000|2022-01-31 23:40:00|232.45|229.65|232.33|229.53|233.42|230.62|232.33|229.53|0
1643672700000|2022-01-31 23:45:00|232.45|229.65|232.45|229.65|232.69|229.89|232.33|229.53|0
1643673000000|2022-01-31 23:50:00|232.51|229.71|232.56|229.76|232.81|230.01|231.96|229.16|0
1643673300000|2022-01-31 23:55:00|232.51|229.71|232.44|229.64|232.93|230.13|232.2|229.4|0
1643673600000|2022-02-01 00:00:00|232.32|229.52|232.62|229.82|232.68|229.88|232.07|229.27|0
1643673900000|2022-02-01 00:05:00|232.5|229.7|233.16|230.36|233.16|230.36|232.07|229.27|0
1643674200000|2022-02-01 00:10:00|233.04|230.24|232.8|230|233.28|230.48|232.43|229.63|0
1643674500000|2022-02-01 00:15:00|232.92|230.12|232.79|229.99|232.92|230.12|231.94|229.14|0
1643674800000|2022-02-01 00:20:00|232.73|229.93|232.18|229.38|233.03|230.23|232.18|229.38|0
1643675100000|2022-02-01 00:25:00|232.3|229.5|232.3|229.5|232.55|229.75|232.06|229.26|0
1643675400000|2022-02-01 00:30:00|232.36|229.56|232.6|229.8|232.91|230.11|232.18|229.38|0
1643675700000|2022-02-01 00:35:00|232.54|229.74|232.54|229.74|232.91|230.11|232.18|229.38|0
1643676000000|2022-02-01 00:40:00|232.6|229.8|232.78|229.98|232.9|230.1|232.36|229.56|0
1643676300000|2022-02-01 00:45:00|232.66|229.86|231.63|228.83|232.66|229.86|231.32|228.52|0
1643676600000|2022-02-01 00:50:00|231.56|228.76|232.17|229.37|232.17|229.37|230.96|228.16|0
1643676900000|2022-02-01 00:55:00|231.92|229.12|231.8|229|232.04|229.24|231.56|228.76|0
1643677200000|2022-02-01 01:00:00|231.86|229.06|232.28|229.48|232.89|230.09|231.68|228.88|0
1643677500000|2022-02-01 01:05:00|232.22|229.42|233.13|230.33|233.13|230.33|232.16|229.36|0
1643677800000|2022-02-01 01:10:00|233.01|230.21|232.46|229.66|233.13|230.33|232.22|229.42|0
1643678100000|2022-02-01 01:15:00|232.52|229.72|232.27|229.47|232.64|229.84|232.03|229.23|0
1643678400000|2022-02-01 01:20:00|232.34|229.54|233.73|230.93|234.1|231.3|232.15|229.35|0
1643678700000|2022-02-01 01:25:00|233.85|231.05|234.34|231.54|235.32|232.52|233.73|230.93|0
1643679000000|2022-02-01 01:30:00|234.21|231.41|234.4|231.6|235.68|232.88|234.21|231.41|0
1643679300000|2022-02-01 01:35:00|234.21|231.41|234.33|231.53|234.94|232.14|234.09|231.29|0
1643679600000|2022-02-01 01:40:00|234.52|231.72|235.43|232.63|235.43|232.63|234.09|231.29|0
1643679900000|2022-02-01 01:45:00|235.37|232.57|236.16|233.36|237.15|234.35|235.06|232.26|0
1643680200000|2022-02-01 01:50:00|236.28|233.48|238.75|235.95|238.75|235.95|236.16|233.36|0
1643680500000|2022-02-01 01:55:00|238.87|236.07|238|235.2|238.87|236.07|237.88|235.08|0
1643680800000|2022-02-01 02:00:00|238.13|235.33|238.25|235.45|238.37|235.57|237.26|234.46|0
1643681100000|2022-02-01 02:05:00|238.12|235.32|238.37|235.57|239.23|236.43|238|235.2|0
1643681400000|2022-02-01 02:10:00|238.43|235.63|237.38|234.58|238.49|235.69|237.38|234.58|0
1643681700000|2022-02-01 02:15:00|237.5|234.7|236.88|234.08|237.5|234.7|236.39|233.59|0
1643682000000|2022-02-01 02:20:00|237|234.2|236.63|233.83|237.37|234.57|236.63|233.83|0
1643682300000|2022-02-01 02:25:00|236.57|233.77|236.51|233.71|236.63|233.83|235.96|233.16|0
1643682600000|2022-02-01 02:30:00|236.63|233.83|237.12|234.32|237.49|234.69|236.38|233.58|0
1643682900000|2022-02-01 02:35:00|237.24|234.44|236.07|233.27|238.35|235.55|235.95|233.15|0
1643683200000|2022-02-01 02:40:00|236.01|233.21|236.69|233.89|237.24|234.44|236.01|233.21|0
1643683500000|2022-02-01 02:45:00|236.81|234.01|236.25|233.45|237.3|234.5|236.25|233.45|0
1643683800000|2022-02-01 02:50:00|236.37|233.57|237.35|234.55|237.42|234.62|236.37|233.57|0
1643684100000|2022-02-01 02:55:00|237.48|234.68|236.86|234.06|237.6|234.8|236.86|234.06|0
1643684400000|2022-02-01 03:00:00|236.74|233.94|237.23|234.43|237.47|234.67|236.61|233.81|0
1643684700000|2022-02-01 03:05:00|237.17|234.37|237.22|234.42|237.35|234.55|236.49|233.69|0
1643685000000|2022-02-01 03:10:00|237.1|234.3|236.97|234.17|237.47|234.67|236.61|233.81|0
1643685300000|2022-02-01 03:15:00|236.85|234.05|236.36|233.56|237.1|234.3|236.36|233.56|0
1643685600000|2022-02-01 03:20:00|235.5|232.7|234.15|231.35|235.62|232.82|233.91|231.11|0
1643685900000|2022-02-01 03:25:00|234.27|231.47|235.12|232.32|235.74|232.94|233.42|230.62|0
1643686200000|2022-02-01 03:30:00|235.07|232.27|235.37|232.57|235.68|232.88|234.39|231.59|0
1643686500000|2022-02-01 03:35:00|235.43|232.63|235.12|232.32|236.47|233.67|234.75|231.95|0
1643686800000|2022-02-01 03:40:00|235|232.2|235.12|232.32|235.61|232.81|234.87|232.07|0
1643687100000|2022-02-01 03:45:00|235.06|232.26|234.87|232.07|235.18|232.38|234.69|231.89|0
1643687400000|2022-02-01 03:50:00|234.81|232.01|233.64|230.84|234.87|232.07|233.46|230.66|0
1643687700000|2022-02-01 03:55:00|233.52|230.72|233.15|230.35|233.77|230.97|232.91|230.11|0
1643688000000|2022-02-01 04:00:00|233.03|230.23|233.64|230.84|233.64|230.84|232.91|230.11|0
1643688300000|2022-02-01 04:05:00|233.76|230.96|234.49|231.69|234.61|231.81|233.27|230.47|0
1643688600000|2022-02-01 04:10:00|234.55|231.75|234.24|231.44|234.73|231.93|233.76|230.96|0
1643688900000|2022-02-01 04:15:00|234.18|231.38|233.33|230.53|234.24|231.44|233.14|230.34|0
1643689200000|2022-02-01 04:20:00|233.39|230.59|232.65|229.85|233.39|230.59|232.53|229.73|0
1643689500000|2022-02-01 04:25:00|232.53|229.73|232.96|230.16|233.26|230.46|232.53|229.73|0
1643689800000|2022-02-01 04:30:00|233.02|230.22|233.5|230.7|233.5|230.7|232.65|229.85|0
1643690100000|2022-02-01 04:35:00|233.62|230.82|233.38|230.58|233.74|230.94|233.01|230.21|0
1643690400000|2022-02-01 04:40:00|233.5|230.7|233.62|230.82|233.98|231.18|233.37|230.57|0
1643690700000|2022-02-01 04:45:00|233.68|230.88|234.35|231.55|234.35|231.55|233.62|230.82|0
1643691000000|2022-02-01 04:50:00|234.16|231.36|233.43|230.63|234.47|231.67|233.25|230.45|0
1643691300000|2022-02-01 04:55:00|233.49|230.69|233.18|230.38|234.28|231.48|233.12|230.32|0
1643691600000|2022-02-01 05:00:00|233.3|230.5|233|230.2|233.42|230.62|232.33|229.53|0
1643691900000|2022-02-01 05:05:00|232.93|230.13|234.15|231.35|234.15|231.35|232.93|230.13|0
1643692200000|2022-02-01 05:10:00|234.03|231.23|233.29|230.49|234.15|231.35|233.24|230.44|0
1643692500000|2022-02-01 05:15:00|233.41|230.61|233.66|230.86|233.66|230.86|233.23|230.43|0
1643692800000|2022-02-01 05:20:00|233.53|230.73|233.35|230.55|233.53|230.73|232.92|230.12|0
1643693100000|2022-02-01 05:25:00|233.29|230.49|233.59|230.79|233.65|230.85|233.29|230.49|0
1643693400000|2022-02-01 05:30:00|233.65|230.85|233.04|230.24|233.77|230.97|232.92|230.12|0
1643693700000|2022-02-01 05:35:00|232.92|230.12|233.04|230.24|233.52|230.72|232.92|230.12|0
1643694000000|2022-02-01 05:40:00|233.16|230.36|233.28|230.48|233.52|230.72|233.04|230.24|0
1643694300000|2022-02-01 05:45:00|233.4|230.6|233.34|230.54|233.4|230.6|232.91|230.11|0
1643694600000|2022-02-01 05:50:00|233.27|230.47|232.66|229.86|233.27|230.47|232.42|229.62|0
1643694900000|2022-02-01 05:55:00|232.78|229.98|232.05|229.25|232.78|229.98|231.69|228.89|0
1643695200000|2022-02-01 06:00:00|232.54|229.74|231.75|228.95|232.54|229.74|230.72|227.92|0
1643695500000|2022-02-01 06:05:00|231.69|228.89|231.93|229.13|232.05|229.25|231.57|228.77|0
1643695800000|2022-02-01 06:10:00|232.05|229.25|233.26|230.46|233.75|230.95|231.93|229.13|0
1643696100000|2022-02-01 06:15:00|233.14|230.34|233.62|230.82|234.17|231.37|233.02|230.22|0
1643696400000|2022-02-01 06:20:00|233.56|230.76|233.74|230.94|234.05|231.25|233.25|230.45|0
1643696700000|2022-02-01 06:25:00|233.68|230.88|233.86|231.06|233.86|231.06|233.13|230.33|0
1643697000000|2022-02-01 06:30:00|233.74|230.94|234.1|231.3|234.34|231.54|233.49|230.69|0
1643697300000|2022-02-01 06:35:00|233.98|231.18|233|230.2|234.22|231.42|233|230.2|0
1643697600000|2022-02-01 06:40:00|232.94|230.14|233|230.2|233.37|230.57|232.88|230.08|0
1643697900000|2022-02-01 06:45:00|233.06|230.26|233.24|230.44|233.36|230.56|232.82|230.02|0
1643698200000|2022-02-01 06:50:00|233.18|230.38|232.45|229.65|233.36|230.56|232.39|229.59|0
1643698500000|2022-02-01 06:55:00|232.39|229.59|232.26|229.46|232.99|230.19|232.14|229.34|0
1643698800000|2022-02-01 07:00:00|232.02|229.22|231.41|228.61|232.87|230.07|230.45|227.65|0
1643699100000|2022-02-01 07:05:00|231.53|228.73|230.03|227.23|231.53|228.73|229.96|227.16|0
1643699400000|2022-02-01 07:10:00|229.96|227.16|227.8|225|229.96|227.16|227.2|224.4|0
1643699700000|2022-02-01 07:15:00|227.92|225.12|227.32|224.52|228.16|225.36|227.08|224.28|0
1643700000000|2022-02-01 07:20:00|227.44|224.64|227.14|224.34|228.16|225.36|227.02|224.22|0
1643700300000|2022-02-01 07:25:00|227.32|224.52|227.55|224.75|227.79|224.99|226.78|223.98|0
1643700600000|2022-02-01 07:30:00|227.62|224.82|227.91|225.11|228.15|225.35|227.31|224.51|0
1643700900000|2022-02-01 07:35:00|227.79|224.99|227.91|225.11|228.15|225.35|227.61|224.81|0
1643701200000|2022-02-01 07:40:00|227.79|224.99|228.26|225.46|228.38|225.58|227.55|224.75|0
1643701500000|2022-02-01 07:45:00|228.14|225.34|227.54|224.74|229.34|226.54|227.01|224.21|0
1643701800000|2022-02-01 07:50:00|227.42|224.62|230.36|227.56|230.78|227.98|227.42|224.62|0
1643702100000|2022-02-01 07:55:00|230.24|227.44|229.57|226.77|230.42|227.62|229.45|226.65|0
1643702400000|2022-02-01 08:00:00|229.93|227.13|227.77|224.97|231.26|228.46|227.53|224.73|0
1643702700000|2022-02-01 08:05:00|227.35|225.15|224.2|222|228.01|225.81|224.14|221.94|0
1643703000000|2022-02-01 08:10:00|224.14|221.94|223.42|221.22|225|222.8|222.72|220.52|0
1643703300000|2022-02-01 08:15:00|223.35|221.15|223.77|221.57|225.48|223.28|222.94|220.74|0
1643703600000|2022-02-01 08:20:00|223.89|221.69|223.41|221.21|223.89|221.69|221.76|219.56|0
1643703900000|2022-02-01 08:25:00|223.29|221.09|223.47|221.27|224.71|222.51|222.58|220.38|0
1643704200000|2022-02-01 08:30:00|223.52|221.32|223.46|221.26|224.23|222.03|222.28|220.08|0
1643704500000|2022-02-01 08:35:00|223.4|221.2|224.7|222.5|224.94|222.74|223.17|220.97|0
1643704800000|2022-02-01 08:40:00|224.77|222.57|223.46|221.26|225.54|223.34|222.69|220.49|0
1643705100000|2022-02-01 08:45:00|223.4|221.2|224.11|221.91|224.46|222.26|223.22|221.02|0
1643705400000|2022-02-01 08:50:00|223.99|221.79|225.29|223.09|225.89|223.69|223.87|221.67|0
1643705700000|2022-02-01 08:55:00|224.81|222.61|224.1|221.9|225.77|223.57|223.57|221.37|0
1643706000000|2022-02-01 09:00:00|223.98|221.78|224.99|222.79|225.88|223.68|223.39|221.19|0
1643706300000|2022-02-01 09:05:00|224.93|222.73|226.3|224.1|226.66|224.46|224.81|222.61|0
1643706600000|2022-02-01 09:10:00|226.12|223.92|226.77|224.57|227.01|224.81|224.92|222.72|0
1643706900000|2022-02-01 09:15:00|226.89|224.69|226.89|224.69|227.31|225.11|225.75|223.55|0
1643707200000|2022-02-01 09:20:00|226.83|224.63|229.11|226.91|229.71|227.51|226.35|224.15|0
1643707500000|2022-02-01 09:25:00|229.41|227.21|233.47|231.27|233.47|231.27|228.5|226.3|0
1643707800000|2022-02-01 09:30:00|233.71|231.51|233.46|231.26|234.02|231.82|232.31|230.11|0
1643708100000|2022-02-01 09:35:00|233.41|231.21|232.36|230.16|233.41|231.21|230.79|228.59|0
1643708400000|2022-02-01 09:40:00|232.73|230.53|233.21|231.01|235.17|232.97|231.88|229.68|0
1643708700000|2022-02-01 09:45:00|233.16|230.96|235.54|233.34|236.46|234.26|232.36|230.16|0
1643709000000|2022-02-01 09:50:00|235.6|233.4|234.68|232.48|236.77|234.57|233.94|231.74|0
1643709300000|2022-02-01 09:55:00|234.8|232.6|232.35|230.15|234.8|232.6|231.45|229.25|0
1643709600000|2022-02-01 10:00:00|232.54|230.34|230.23|228.03|233.08|230.88|230.17|227.97|0
1643709900000|2022-02-01 10:05:00|230.29|228.09|229.92|227.72|230.65|228.45|229.32|227.12|0
1643710200000|2022-02-01 10:10:00|230.04|227.84|230.77|228.57|231.74|229.54|229.44|227.24|0
1643710500000|2022-02-01 10:15:00|230.65|228.45|231.86|229.66|232.34|230.14|229.8|227.6|0
1643710800000|2022-02-01 10:20:00|231.73|229.53|232.34|230.14|232.95|230.75|231.31|229.11|0
1643711100000|2022-02-01 10:25:00|232.16|229.96|231.36|229.16|232.16|229.96|230.88|228.68|0
1643711400000|2022-02-01 10:30:00|231.61|229.41|230.63|228.43|232.89|230.69|230.39|228.19|0
1643711700000|2022-02-01 10:35:00|230.51|228.31|228.94|226.74|231.06|228.86|228.82|226.62|0
1643712000000|2022-02-01 10:40:00|229.18|226.98|231.18|228.98|231.18|228.98|228.82|226.62|0
1643712300000|2022-02-01 10:45:00|230.99|228.79|231.84|229.64|231.84|229.64|230.63|228.43|0
1643712600000|2022-02-01 10:50:00|231.72|229.52|233.3|231.1|233.36|231.16|230.99|228.79|0
1643712900000|2022-02-01 10:55:00|233.17|230.97|232.93|230.73|234.27|232.07|232.02|229.82|0
1643713200000|2022-02-01 11:00:00|232.99|230.79|230.25|228.05|233.54|231.34|229.65|227.45|0
1643713500000|2022-02-01 11:05:00|230.13|227.93|227.84|225.64|230.13|227.93|227.67|225.47|0
1643713800000|2022-02-01 11:10:00|227.91|225.71|229.16|226.96|229.52|227.32|227.48|225.28|0
1643714100000|2022-02-01 11:15:00|228.68|226.48|231.22|229.02|231.34|229.14|228.32|226.12|0
1643714400000|2022-02-01 11:20:00|230.85|228.65|230.36|228.16|231.28|229.08|230.12|227.92|0
1643714700000|2022-02-01 11:25:00|230.49|228.29|231.45|229.25|232.55|230.35|230.49|228.29|0
1643715000000|2022-02-01 11:30:00|231.52|229.32|230.12|227.92|231.69|229.49|230|227.8|0
1643715300000|2022-02-01 11:35:00|230|227.8|231.27|229.07|231.27|229.07|229.57|227.37|0
1643715600000|2022-02-01 11:40:00|231.2|229|232.42|230.22|232.48|230.28|230.06|227.86|0
1643715900000|2022-02-01 11:45:00|232.17|229.97|231.32|229.12|232.78|230.58|231.08|228.88|0
1643716200000|2022-02-01 11:50:00|231.2|229|231.68|229.48|231.8|229.6|230.53|228.33|0
1643716500000|2022-02-01 11:55:00|231.56|229.36|232.04|229.84|232.35|230.15|230.95|228.75|0
1643716800000|2022-02-01 12:00:00|232.29|230.09|232.28|230.08|232.77|230.57|231.31|229.11|0
1643717100000|2022-02-01 12:05:00|232.16|229.96|231.55|229.35|232.65|230.45|230.95|228.75|0
1643717400000|2022-02-01 12:10:00|231.67|229.47|231.79|229.59|232.03|229.83|230.46|228.26|0
1643717700000|2022-02-01 12:15:00|231.73|229.53|231.91|229.71|232.76|230.56|230.82|228.62|0
1643718000000|2022-02-01 12:20:00|231.54|229.34|230.69|228.49|231.54|229.34|230.15|227.95|0
1643718300000|2022-02-01 12:25:00|230.94|228.74|229.36|227.16|231.18|228.98|229.36|227.16|0
1643718600000|2022-02-01 12:30:00|229.24|227.04|228.15|225.95|229.72|227.52|227.91|225.71|0
1643718900000|2022-02-01 12:35:00|228.03|225.83|228.03|225.83|228.88|226.68|227.43|225.23|0
1643719200000|2022-02-01 12:40:00|227.79|225.59|227.79|225.59|228.75|226.55|227.49|225.29|0
1643719500000|2022-02-01 12:45:00|227.91|225.71|227.55|225.35|228.99|226.79|227.31|225.11|0
1643719800000|2022-02-01 12:50:00|227.67|225.47|227.9|225.7|228.14|225.94|227.3|225.1|0
1643720100000|2022-02-01 12:55:00|227.78|225.58|228.38|226.18|228.81|226.61|226.89|224.69|0
1643720400000|2022-02-01 13:00:00|228.14|225.94|227.06|224.86|228.74|226.54|227.06|224.86|0
1643720700000|2022-02-01 13:05:00|226.94|224.74|226.7|224.5|227.9|225.7|226.22|224.02|0
1643721000000|2022-02-01 13:10:00|226.46|224.26|225.62|223.42|226.82|224.62|225.14|222.94|0
1643721300000|2022-02-01 13:15:00|225.74|223.54|225.26|223.06|225.74|223.54|224.9|222.7|0
1643721600000|2022-02-01 13:20:00|225.38|223.18|224.42|222.22|225.5|223.3|223.95|221.75|0
1643721900000|2022-02-01 13:25:00|224.54|222.34|225.08|222.88|225.61|223.41|224.07|221.87|0
1643722200000|2022-02-01 13:30:00|225.02|222.82|227.34|225.14|227.52|225.32|224.78|222.58|0
1643722500000|2022-02-01 13:35:00|227.28|225.08|226.08|223.88|228|225.8|225.96|223.76|0
1643722800000|2022-02-01 13:40:00|226.2|224|225.24|223.04|226.2|224|224.18|221.98|0
1643723100000|2022-02-01 13:45:00|225.01|222.81|225.12|222.92|225.96|223.76|224.65|222.45|0
1643723400000|2022-02-01 13:50:00|225|222.8|224.59|222.39|225.12|222.92|224|221.8|0
1643723700000|2022-02-01 13:55:00|224.53|222.33|223.69|221.49|225.12|222.92|223.46|221.26|0
1643724000000|2022-02-01 14:00:00|223.52|221.32|223.93|221.73|224.28|222.08|222.63|220.43|0
1643724300000|2022-02-01 14:05:00|223.87|221.67|224.16|221.96|224.4|222.2|223.69|221.49|0
1643724600000|2022-02-01 14:10:00|224.04|221.84|224.51|222.31|224.63|222.43|223.57|221.37|0
1643724900000|2022-02-01 14:15:00|224.4|222.2|224.99|222.79|225.58|223.38|224.39|222.19|0
1643725200000|2022-02-01 14:20:00|224.87|222.67|224.15|221.95|225.22|223.02|223.91|221.71|0
1643725500000|2022-02-01 14:25:00|224.03|221.83|222.49|220.29|224.03|221.83|222.49|220.29|0
1643725800000|2022-02-01 14:30:00|222.61|220.41|223.44|221.24|228.33|226.13|222.02|219.82|0
1643726100000|2022-02-01 14:35:00|223.2|221|223.67|221.47|225.63|223.43|221.31|219.11|0
1643726400000|2022-02-01 14:40:00|223.91|221.71|230.19|227.99|231.46|229.26|222.37|220.17|0
1643726700000|2022-02-01 14:45:00|230.25|228.05|228.44|226.24|232.43|230.23|227.6|225.4|0
1643727000000|2022-02-01 14:50:00|227.6|225.4|228.44|226.24|228.44|226.24|225.56|223.36|0
1643727300000|2022-02-01 14:55:00|228.68|226.48|227.29|225.09|230.24|228.04|226.51|224.31|0
1643727600000|2022-02-01 15:00:00|226.63|224.43|236.96|234.76|237.58|235.38|226.63|224.43|0
1643727900000|2022-02-01 15:05:00|237.27|235.07|234.57|232.37|240.81|238.61|232.6|230.4|0
1643728200000|2022-02-01 15:10:00|234.44|232.24|229.07|226.87|235.31|233.11|229.01|226.81|0
1643728500000|2022-02-01 15:15:00|229.01|226.81|232.23|230.03|233.09|230.89|228.89|226.69|0
1643728800000|2022-02-01 15:20:00|233.09|230.89|225.08|222.88|233.09|230.89|221.85|219.65|0
1643729100000|2022-02-01 15:25:00|224.84|222.64|229.3|227.1|229.3|227.1|223.22|221.02|0
1643729400000|2022-02-01 15:30:00|229.06|226.86|229.3|227.1|230.4|228.2|224.83|222.63|0
1643729700000|2022-02-01 15:35:00|228.88|226.68|228.69|226.49|231.01|228.81|226.21|224.01|0
1643730000000|2022-02-01 15:40:00|228.51|226.31|231.55|229.35|232.91|230.71|225.79|223.59|0
1643730300000|2022-02-01 15:45:00|232.04|229.84|232.04|229.84|234|231.8|231.37|229.17|0
1643730600000|2022-02-01 15:50:00|231.91|229.71|227.89|225.69|232.47|230.27|227.41|225.21|0
1643730900000|2022-02-01 15:55:00|227.23|225.03|223.81|221.61|227.23|225.03|223.69|221.49|0
1643731200000|2022-02-01 16:00:00|223.69|221.49|224.69|222.49|225.53|223.33|221.65|219.45|0
1643731500000|2022-02-01 16:05:00|224.57|222.37|221.35|219.15|225.41|223.21|221.23|219.03|0
1643731800000|2022-02-01 16:10:00|221.47|219.27|219.69|217.49|222.66|220.46|219.34|217.14|0
1643732100000|2022-02-01 16:15:00|219.45|217.25|221.11|218.91|221.7|219.5|219.45|217.25|0
1643732400000|2022-02-01 16:20:00|220.99|218.79|223.71|221.51|224.32|222.12|220.51|218.31|0
1643732700000|2022-02-01 16:25:00|223.47|221.27|222.63|220.43|224.67|222.47|221.55|219.35|0
1643733000000|2022-02-01 16:30:00|222.75|220.55|220.84|218.64|226.84|224.64|220.84|218.64|0
1643733300000|2022-02-01 16:35:00|221.02|218.82|222.26|220.06|223.34|221.14|220.12|217.92|0
1643733600000|2022-02-01 16:40:00|222.38|220.18|221.55|219.35|222.45|220.25|220|217.8|0
1643733900000|2022-02-01 16:45:00|221.43|219.23|220.35|218.15|221.54|219.34|218.46|216.26|0
1643734200000|2022-02-01 16:50:00|220.11|217.91|220.11|217.91|221.3|219.1|219.4|217.2|0
1643734500000|2022-02-01 16:55:00|219.64|217.44|218.69|216.49|220.29|218.09|217.27|215.07|0
1643734800000|2022-02-01 17:00:00|218.87|216.67|220.34|218.14|220.7|218.5|217.86|215.66|0
1643735100000|2022-02-01 17:05:00|219.99|217.79|220.7|218.5|221.18|218.98|219.27|217.07|0
1643735400000|2022-02-01 17:10:00|220.58|218.38|222.36|220.16|223.68|221.48|220.34|218.14|0
1643735700000|2022-02-01 17:15:00|222.24|220.04|220.81|218.61|222.24|220.04|220.22|218.02|0
1643736000000|2022-02-01 17:20:00|220.57|218.37|220.69|218.49|222.6|220.4|219.92|217.72|0
1643736300000|2022-02-01 17:25:00|221.17|218.97|221.52|219.32|224.04|221.84|220.33|218.13|0
1643736600000|2022-02-01 17:30:00|221.64|219.44|226.44|224.24|226.81|224.61|221.46|219.26|0
1643736900000|2022-02-01 17:35:00|225.96|223.76|224.39|222.19|226.08|223.88|223.31|221.11|0
1643737200000|2022-02-01 17:40:00|224.27|222.07|224.09|221.89|225.11|222.91|222.35|220.15|0
1643737500000|2022-02-01 17:45:00|224.15|221.95|224.86|222.66|226.07|223.87|223.3|221.1|0
1643737800000|2022-02-01 17:50:00|225.11|222.91|223.66|221.46|225.11|222.91|223.42|221.22|0
1643738100000|2022-02-01 17:55:00|223.42|221.22|219.96|217.76|223.42|221.22|219.84|217.64|0
1643738400000|2022-02-01 18:00:00|220.08|217.88|222.93|220.73|223.05|220.85|219.84|217.64|0
1643738700000|2022-02-01 18:05:00|222.69|220.49|223.65|221.45|224.13|221.93|222.22|220.02|0
1643739000000|2022-02-01 18:10:00|223.77|221.57|223.29|221.09|223.77|221.57|222.21|220.01|0
1643739300000|2022-02-01 18:15:00|223.53|221.33|222.63|220.43|223.89|221.69|221.97|219.77|0
1643739600000|2022-02-01 18:20:00|222.39|220.19|222.09|219.89|222.99|220.79|222.09|219.89|0
1643739900000|2022-02-01 18:25:00|222.21|220.01|220.53|218.33|222.56|220.36|220.3|218.1|0
1643740200000|2022-02-01 18:30:00|220.65|218.45|221.6|219.4|221.96|219.76|220.41|218.21|0
1643740500000|2022-02-01 18:35:00|221.55|219.35|220.65|218.45|223.64|221.44|220.29|218.09|0
1643740800000|2022-02-01 18:40:00|220.59|218.39|219.58|217.38|220.65|218.45|219.1|216.9|0
1643741100000|2022-02-01 18:45:00|219.46|217.26|219.57|217.37|220.29|218.09|218.86|216.66|0
1643741400000|2022-02-01 18:50:00|219.45|217.25|219.75|217.55|220.88|218.68|219.16|216.96|0
1643741700000|2022-02-01 18:55:00|219.93|217.73|219.92|217.72|222.43|220.23|219.92|217.72|0
1643742000000|2022-02-01 19:00:00|220.04|217.84|219.68|217.48|220.87|218.67|218.62|216.42|0
1643742300000|2022-02-01 19:05:00|219.8|217.6|219.5|217.3|220.4|218.2|219.27|217.07|0
1643742600000|2022-02-01 19:10:00|219.44|217.24|220.93|218.73|222.3|220.1|218.02|215.82|0
1643742900000|2022-02-01 19:15:00|220.63|218.43|221.46|219.26|221.7|219.5|219.56|217.36|0
1643743200000|2022-02-01 19:20:00|221.34|219.14|222.23|220.03|224.21|222.01|221.34|219.14|0
1643743500000|2022-02-01 19:25:00|222.29|220.09|221.4|219.2|223.55|221.35|221.21|219.01|0
1643743800000|2022-02-01 19:30:00|221.33|219.13|220.38|218.18|221.33|219.13|219.79|217.59|0
1643744100000|2022-02-01 19:35:00|220.14|217.94|220.85|218.65|222.76|220.56|219.78|217.58|0
1643744400000|2022-02-01 19:40:00|220.61|218.41|220.37|218.17|222.04|219.84|220.14|217.94|0
1643744700000|2022-02-01 19:45:00|220.25|218.05|220.55|218.35|221.2|219|219.19|216.99|0
1643745000000|2022-02-01 19:50:00|220.67|218.47|220.79|218.59|222.52|220.32|220.25|218.05|0
1643745300000|2022-02-01 19:55:00|220.72|218.52|219.89|217.69|221.68|219.48|219.53|217.33|0
1643745600000|2022-02-01 20:00:00|220.13|217.93|214.59|212.39|220.72|218.52|214.36|212.16|0
1643745900000|2022-02-01 20:05:00|215.18|212.98|213.13|210.93|217.54|215.34|213.01|210.81|0
1643746200000|2022-02-01 20:10:00|213.24|211.04|213.63|211.43|214.44|212.24|212.93|210.73|0
1643746500000|2022-02-01 20:15:00|213.39|211.19|213.39|211.19|214.79|212.59|213.16|210.96|0
1643746800000|2022-02-01 20:20:00|213.27|211.07|211.3|209.1|213.45|211.25|211.3|209.1|0
1643747100000|2022-02-01 20:25:00|211.41|209.21|210.37|208.17|212.8|210.6|209.74|207.54|0
1643747400000|2022-02-01 20:30:00|210.26|208.06|208.88|206.68|210.26|208.06|207.96|205.76|0
1643747700000|2022-02-01 20:35:00|208.99|206.79|212.22|210.02|212.45|210.25|208.3|206.1|0
1643748000000|2022-02-01 20:40:00|211.87|209.67|209.1|206.9|212.33|210.13|208.41|206.21|0
1643748300000|2022-02-01 20:45:00|208.76|206.56|206.13|203.93|209.33|207.13|206.02|203.82|0
1643748600000|2022-02-01 20:50:00|205.51|203.31|203.57|201.37|206.92|204.72|202.94|200.74|0
1643748900000|2022-02-01 20:55:00|203.51|201.31|205.89|203.69|205.89|203.69|203.17|200.97|0
1643749200000|2022-02-01 21:00:00|206.46|204.26|204.86|202.66|206.46|204.26|204.07|201.87|0
1643749500000|2022-02-01 21:05:00|204.75|202.55|204.29|202.09|205.32|203.12|203.28|201.08|0
1643749800000|2022-02-01 21:10:00|203.84|201.64|201.95|199.75|203.95|201.75|201.5|199.3|0
1643750100000|2022-02-01 21:15:00|200.78|197.98|200.89|198.09|201.35|198.55|200.45|197.65|0
1643750400000|2022-02-01 21:20:00|200.78|197.98|199.49|196.69|200.89|198.09|199.43|196.63|0
1643750700000|2022-02-01 21:25:00|199.55|196.75|198.2|195.4|199.72|196.92|198.2|195.4|0
1643751000000|2022-02-01 21:30:00|198.09|195.29|196.87|194.07|198.2|195.4|196.76|193.96|0
1643751300000|2022-02-01 21:35:00|196.76|193.96|196.64|193.84|196.87|194.07|195.98|193.18|0
1643751600000|2022-02-01 21:40:00|196.53|193.73|197.75|194.95|197.86|195.06|196.42|193.62|0
1643751900000|2022-02-01 21:45:00|197.64|194.84|198.19|195.39|198.19|195.39|197.64|194.84|0
1643752200000|2022-02-01 21:50:00|198.08|195.28|196.75|193.95|198.08|195.28|196.36|193.56|0
1643752500000|2022-02-01 21:55:00|196.64|193.84|198.13|195.33|198.13|195.33|196.52|193.72|0
1643752800000|2022-02-01 22:00:00|198.08|195.28|199.56|196.76|199.56|196.76|198.08|195.28|0
1643753100000|2022-02-01 22:05:00|199.65|196.85|198.99|196.19|199.65|196.85|198.99|196.19|0
1643753400000|2022-02-01 22:10:00|198.97|196.17|199.23|196.43|199.39|196.59|198.77|195.97|0
1643753700000|2022-02-01 22:15:00|199.31|196.51|199.69|196.89|199.71|196.91|199.31|196.51|0
1643754000000|2022-02-01 22:20:00|199.71|196.91|199.95|197.15|199.98|197.18|199.71|196.91|0
1643754300000|2022-02-01 22:25:00|199.78|196.98|199.73|196.93|199.78|196.98|199.67|196.87|0
1643754600000|2022-02-01 22:30:00|199.71|196.91|199.86|197.06|199.93|197.13|199.71|196.91|0
1643754900000|2022-02-01 22:35:00|199.91|197.11|199.62|196.82|199.91|197.11|199.59|196.79|0
1643755200000|2022-02-01 22:40:00|199.57|196.77|199.42|196.62|199.62|196.82|199.18|196.38|0
1643755500000|2022-02-01 22:45:00|199.44|196.64|198.98|196.18|199.44|196.64|198.98|196.18|0
1643755800000|2022-02-01 22:50:00|199.15|196.35|198.66|195.86|199.27|196.47|198.59|195.79|0
1643756100000|2022-02-01 22:55:00|198.62|195.82|197.74|194.94|198.62|195.82|197.5|194.7|0
1643756400000|2022-02-01 23:00:00|197.1|194.3|198.37|195.57|199.16|196.36|197.1|194.3|0
1643756700000|2022-02-01 23:05:00|198.49|195.69|198.59|195.79|199.15|196.35|197.37|194.57|0
1643757000000|2022-02-01 23:10:00|198.48|195.68|198.54|195.74|199.26|196.46|197.81|195.01|0
1643757300000|2022-02-01 23:15:00|198.59|195.79|198.14|195.34|198.59|195.79|197.87|195.07|0
1643757600000|2022-02-01 23:20:00|198.09|195.29|197.81|195.01|198.14|195.34|197.36|194.56|0
1643757900000|2022-02-01 23:25:00|197.86|195.06|197.14|194.34|197.92|195.12|197.03|194.23|0
1643758200000|2022-02-01 23:30:00|197.25|194.45|198.02|195.22|198.58|195.78|197.25|194.45|0
1643758500000|2022-02-01 23:35:00|198.08|195.28|197.46|194.66|198.47|195.67|197.35|194.55|0
1643758800000|2022-02-01 23:40:00|197.41|194.61|197.02|194.22|197.69|194.89|197.02|194.22|0
1643759100000|2022-02-01 23:45:00|197.13|194.33|197.68|194.88|197.79|194.99|197.13|194.33|0
1643759400000|2022-02-01 23:50:00|197.63|194.83|197.9|195.1|198.07|195.27|197.57|194.77|0
1643759700000|2022-02-01 23:55:00|197.96|195.16|197.45|194.65|198.01|195.21|197.34|194.54|0
1643760000000|2022-02-02 00:00:00|197.51|194.71|196.18|193.38|197.68|194.88|196.01|193.21|0
1643760300000|2022-02-02 00:05:00|196.23|193.43|196.01|193.21|196.62|193.82|196.01|193.21|0
1643760600000|2022-02-02 00:10:00|195.9|193.1|196.5|193.7|196.78|193.98|195.9|193.1|0
1643760900000|2022-02-02 00:15:00|196.67|193.87|195.34|192.54|196.89|194.09|195.12|192.32|0
1643761200000|2022-02-02 00:20:00|195.56|192.76|195.67|192.87|195.78|192.98|195.34|192.54|0
1643761500000|2022-02-02 00:25:00|195.61|192.81|195.11|192.31|196|193.2|195.11|192.31|0
1643761800000|2022-02-02 00:30:00|195.22|192.42|195.39|192.59|195.66|192.86|195|192.2|0
1643762100000|2022-02-02 00:35:00|195.44|192.64|195.77|192.97|195.77|192.97|195.33|192.53|0
1643762400000|2022-02-02 00:40:00|195.66|192.86|195.99|193.19|195.99|193.19|195.66|192.86|0
1643762700000|2022-02-02 00:45:00|195.88|193.08|195.54|192.74|195.88|193.08|195.32|192.52|0
1643763000000|2022-02-02 00:50:00|195.65|192.85|195.21|192.41|195.65|192.85|195.1|192.3|0
1643763300000|2022-02-02 00:55:00|195.32|192.52|195.32|192.52|195.54|192.74|195.1|192.3|0
1643763600000|2022-02-02 01:00:00|195.43|192.63|195.76|192.96|196.42|193.62|195.1|192.3|0
1643763900000|2022-02-02 01:05:00|195.65|192.85|194.71|191.91|195.65|192.85|194.43|191.63|0
1643764200000|2022-02-02 01:10:00|194.76|191.96|194.54|191.74|195.09|192.29|194.54|191.74|0
1643764500000|2022-02-02 01:15:00|194.87|192.07|195.53|192.73|196.19|193.39|194.87|192.07|0
1643764800000|2022-02-02 01:20:00|195.42|192.62|195.36|192.56|195.63|192.83|194.53|191.73|0
1643765100000|2022-02-02 01:25:00|195.41|192.61|195.63|192.83|195.74|192.94|195.3|192.5|0
1643765400000|2022-02-02 01:30:00|195.47|192.67|195.19|192.39|195.85|193.05|195.08|192.28|0
1643765700000|2022-02-02 01:35:00|195.08|192.28|195.41|192.61|195.74|192.94|194.97|192.17|0
1643766000000|2022-02-02 01:40:00|195.52|192.72|195.07|192.27|195.85|193.05|195.07|192.27|0
1643766300000|2022-02-02 01:45:00|195.18|192.38|195.51|192.71|195.62|192.82|195.07|192.27|0
1643766600000|2022-02-02 01:50:00|195.4|192.6|195.51|192.71|195.62|192.82|195.23|192.43|0
1643766900000|2022-02-02 01:55:00|195.4|192.6|195.28|192.48|195.62|192.82|195.17|192.37|0
1643767200000|2022-02-02 02:00:00|195.39|192.59|195.17|192.37|195.39|192.59|195.06|192.26|0
1643767500000|2022-02-02 02:05:00|195.12|192.32|195.12|192.32|195.5|192.7|195.06|192.26|0
1643767800000|2022-02-02 02:10:00|195.06|192.26|195.17|192.37|195.17|192.37|194.84|192.04|0
1643768100000|2022-02-02 02:15:00|195.11|192.31|195.27|192.47|195.38|192.58|194.72|191.92|0
1643768400000|2022-02-02 02:20:00|195.38|192.58|196.37|193.57|196.38|193.58|195.27|192.47|0
1643768700000|2022-02-02 02:25:00|196.26|193.46|195.82|193.02|196.37|193.57|195.71|192.91|0
1643769000000|2022-02-02 02:30:00|195.71|192.91|196.15|193.35|196.26|193.46|195.71|192.91|0
1643769300000|2022-02-02 02:35:00|196.21|193.41|196.26|193.46|196.37|193.57|196.04|193.24|0
1643769600000|2022-02-02 02:40:00|195.7|192.9|196.03|193.23|196.25|193.45|195.65|192.85|0
1643769900000|2022-02-02 02:45:00|196.09|193.29|196.25|193.45|196.36|193.56|196.03|193.23|0
1643770200000|2022-02-02 02:50:00|196.14|193.34|195.92|193.12|196.14|193.34|195.92|193.12|0
1643770500000|2022-02-02 02:55:00|196.03|193.23|195.91|193.11|196.14|193.34|195.91|193.11|0
1643770800000|2022-02-02 03:00:00|195.97|193.17|196.02|193.22|196.35|193.55|195.97|193.17|0
1643771100000|2022-02-02 03:05:00|195.91|193.11|196.02|193.22|196.13|193.33|195.91|193.11|0
1643771400000|2022-02-02 03:10:00|196.08|193.28|195.9|193.1|196.13|193.33|195.68|192.88|0
1643771700000|2022-02-02 03:15:00|195.79|192.99|196.12|193.32|196.23|193.43|195.68|192.88|0
1643772000000|2022-02-02 03:20:00|196.18|193.38|195.57|192.77|196.23|193.43|195.57|192.77|0
1643772300000|2022-02-02 03:25:00|195.68|192.88|195.68|192.88|195.68|192.88|195.46|192.66|0
1643772600000|2022-02-02 03:30:00|195.79|192.99|195.23|192.43|195.79|192.99|195.23|192.43|0
1643772900000|2022-02-02 03:35:00|195.34|192.54|195.45|192.65|195.45|192.65|195.07|192.27|0
1643773200000|2022-02-02 03:40:00|195.34|192.54|195.34|192.54|195.45|192.65|195.23|192.43|0
1643773500000|2022-02-02 03:45:00|195.39|192.59|195.66|192.86|195.78|192.98|195.23|192.43|0
1643773800000|2022-02-02 03:50:00|195.61|192.81|195.55|192.75|195.66|192.86|195.55|192.75|0
1643774100000|2022-02-02 03:55:00|195.61|192.81|195.22|192.42|195.66|192.86|195.22|192.42|0
1643774400000|2022-02-02 04:00:00|195.33|192.53|194.99|192.19|195.44|192.64|194.99|192.19|0
1643774700000|2022-02-02 04:05:00|195.05|192.25|194.99|192.19|195.1|192.3|194.88|192.08|0
1643775000000|2022-02-02 04:10:00|194.94|192.14|194.77|191.97|194.94|192.14|194.66|191.86|0
1643775300000|2022-02-02 04:15:00|194.66|191.86|194.6|191.8|194.66|191.86|194.44|191.64|0
1643775600000|2022-02-02 04:20:00|194.66|191.86|194.87|192.07|194.98|192.18|194.65|191.85|0
1643775900000|2022-02-02 04:25:00|194.82|192.02|194.98|192.18|194.98|192.18|194.76|191.96|0
1643776200000|2022-02-02 04:30:00|194.87|192.07|194.87|192.07|194.98|192.18|194.76|191.96|0
1643776500000|2022-02-02 04:35:00|194.76|191.96|194.87|192.07|194.87|192.07|194.43|191.63|0
1643776800000|2022-02-02 04:40:00|194.98|192.18|194.97|192.17|194.98|192.18|194.75|191.95|0
1643777100000|2022-02-02 04:45:00|194.86|192.06|194.97|192.17|195.3|192.5|194.86|192.06|0
1643777400000|2022-02-02 04:50:00|194.86|192.06|194.53|191.73|194.97|192.17|194.47|191.67|0
1643777700000|2022-02-02 04:55:00|194.42|191.62|194.52|191.72|194.64|191.84|194.31|191.51|0
1643778000000|2022-02-02 05:00:00|194.47|191.67|193.75|190.95|194.63|191.83|193.75|190.95|0
1643778300000|2022-02-02 05:05:00|193.86|191.06|193.97|191.17|194.19|191.39|193.64|190.84|0
1643778600000|2022-02-02 05:10:00|193.86|191.06|193.97|191.17|193.97|191.17|193.75|190.95|0
1643778900000|2022-02-02 05:15:00|194.02|191.22|193.96|191.16|194.29|191.49|193.96|191.16|0
1643779200000|2022-02-02 05:20:00|194.07|191.27|193.85|191.05|194.07|191.27|193.74|190.94|0
1643779500000|2022-02-02 05:25:00|193.74|190.94|193.63|190.83|193.8|191|193.52|190.72|0
1643779800000|2022-02-02 05:30:00|193.52|190.72|193.63|190.83|193.74|190.94|193.52|190.72|0
1643780100000|2022-02-02 05:35:00|193.68|190.88|193.51|190.71|193.74|190.94|193.51|190.71|0
1643780400000|2022-02-02 05:40:00|193.62|190.82|193.29|190.49|193.62|190.82|191.11|188.31|0
1643780700000|2022-02-02 05:45:00|193.18|190.38|192.85|190.05|193.24|190.44|192.85|190.05|0
1643781000000|2022-02-02 05:50:00|192.96|190.16|192.96|190.16|193.29|190.49|192.85|190.05|0
1643781300000|2022-02-02 05:55:00|192.85|190.05|192.68|189.88|192.96|190.16|192.52|189.72|0
1643781600000|2022-02-02 06:00:00|192.63|189.83|191.86|189.06|192.74|189.94|191.86|189.06|0
1643781900000|2022-02-02 06:05:00|191.64|188.84|191.86|189.06|191.86|189.06|191.21|188.41|0
1643782200000|2022-02-02 06:10:00|191.81|189.01|191.42|188.62|191.86|189.06|191.42|188.62|0
1643782500000|2022-02-02 06:15:00|191.53|188.73|191.53|188.73|191.75|188.95|191.48|188.68|0
1643782800000|2022-02-02 06:20:00|191.42|188.62|191.04|188.24|191.63|188.83|191.04|188.24|0
1643783100000|2022-02-02 06:25:00|191.15|188.35|190.87|188.07|191.31|188.51|190.87|188.07|0
1643783400000|2022-02-02 06:30:00|190.76|187.96|190.98|188.18|190.98|188.18|189.89|187.09|0
1643783700000|2022-02-02 06:35:00|191.08|188.28|191.57|188.77|191.84|189.04|191.08|188.28|0
1643784000000|2022-02-02 06:40:00|191.62|188.82|193.15|190.35|193.26|190.46|191.52|188.72|0
1643784300000|2022-02-02 06:45:00|193.26|190.46|193.37|190.57|193.59|190.79|193.15|190.35|0
1643784600000|2022-02-02 06:50:00|193.48|190.68|193.36|190.56|193.53|190.73|192.93|190.13|0
1643784900000|2022-02-02 06:55:00|193.47|190.67|192.98|190.18|194.02|191.22|192.92|190.12|0
1643785200000|2022-02-02 07:00:00|193.03|190.23|193.8|191|194.24|191.44|193.03|190.23|0
1643785500000|2022-02-02 07:05:00|194.02|191.22|193.68|190.88|194.12|191.32|192.92|190.12|0
1643785800000|2022-02-02 07:10:00|193.79|190.99|193.13|190.33|194.01|191.21|193.02|190.22|0
1643786100000|2022-02-02 07:15:00|193.08|190.28|192.58|189.78|193.24|190.44|192.58|189.78|0
1643786400000|2022-02-02 07:20:00|192.47|189.67|192.69|189.89|193.02|190.22|192.37|189.57|0
1643786700000|2022-02-02 07:25:00|192.64|189.84|191.92|189.12|193.02|190.22|191.71|188.91|0
1643787000000|2022-02-02 07:30:00|192.03|189.23|191.92|189.12|192.2|189.4|191.05|188.25|0
1643787300000|2022-02-02 07:35:00|191.81|189.01|193.23|190.43|193.4|190.6|191.81|189.01|0
1643787600000|2022-02-02 07:40:00|193.18|190.38|191.92|189.12|193.34|190.54|191.92|189.12|0
1643787900000|2022-02-02 07:45:00|191.81|189.01|193.77|190.97|193.94|191.14|191.81|189.01|0
1643788200000|2022-02-02 07:50:00|193.66|190.86|193.61|190.81|193.94|191.14|193.33|190.53|0
1643788500000|2022-02-02 07:55:00|193.55|190.75|193.66|190.86|193.77|190.97|193.33|190.53|0
1643788800000|2022-02-02 08:00:00|193.55|190.75|194.66|191.86|197.06|194.26|193.35|190.55|0
1643789100000|2022-02-02 08:05:00|194.69|192.49|193.37|191.17|194.91|192.71|192.82|190.62|0
1643789400000|2022-02-02 08:10:00|193.32|191.12|193.37|191.17|194.14|191.94|192.71|190.51|0
1643789700000|2022-02-02 08:15:00|193.48|191.28|194.68|192.48|194.9|192.7|193.26|191.06|0
1643790000000|2022-02-02 08:20:00|194.57|192.37|193.47|191.27|194.68|192.48|192.71|190.51|0
1643790300000|2022-02-02 08:25:00|193.53|191.33|194.08|191.88|194.13|191.93|192.71|190.51|0
1643790600000|2022-02-02 08:30:00|194.35|192.15|194.62|192.42|194.68|192.48|193.47|191.27|0
1643790900000|2022-02-02 08:35:00|194.57|192.37|195.39|193.19|195.39|193.19|193.79|191.59|0
1643791200000|2022-02-02 08:40:00|195.44|193.24|195.11|192.91|195.66|193.46|194.56|192.36|0
1643791500000|2022-02-02 08:45:00|195|192.8|196.21|194.01|196.21|194.01|194.67|192.47|0
1643791800000|2022-02-02 08:50:00|196.43|194.23|195.22|193.02|196.77|194.57|194.12|191.92|0
1643792100000|2022-02-02 08:55:00|195.94|193.74|195.32|193.12|196.05|193.85|195.21|193.01|0
1643792400000|2022-02-02 09:00:00|195.43|193.23|193.18|190.98|195.65|193.45|193.12|190.92|0
1643792700000|2022-02-02 09:05:00|193.12|190.92|192.3|190.1|193.23|191.03|191.48|189.28|0
1643793000000|2022-02-02 09:10:00|192.24|190.04|190.29|188.09|192.46|190.26|190.18|187.98|0
1643793300000|2022-02-02 09:15:00|190.39|188.19|191.26|189.06|191.26|189.06|189.96|187.76|0
1643793600000|2022-02-02 09:20:00|191.1|188.9|190.39|188.19|191.21|189.01|190.28|188.08|0
1643793900000|2022-02-02 09:25:00|190.34|188.14|191.64|189.44|191.91|189.71|190.06|187.86|0
1643794200000|2022-02-02 09:30:00|191.58|189.38|191.47|189.27|191.69|189.49|190.71|188.51|0
1643794500000|2022-02-02 09:35:00|191.58|189.38|190.6|188.4|192.12|189.92|190.49|188.29|0
1643794800000|2022-02-02 09:40:00|190.7|188.5|188.97|186.77|190.81|188.61|188.97|186.77|0
1643795100000|2022-02-02 09:45:00|189.08|186.88|188|185.8|189.73|187.53|188|185.8|0
1643795400000|2022-02-02 09:50:00|187.95|185.75|187.36|185.16|188.11|185.91|187.36|185.16|0
1643795700000|2022-02-02 09:55:00|187.41|185.21|187.3|185.1|187.57|185.37|186.71|184.51|0
1643796000000|2022-02-02 10:00:00|187.35|185.15|187.89|185.69|188.21|186.01|187.35|185.15|0
1643796300000|2022-02-02 10:05:00|187.35|185.15|188.85|186.65|188.96|186.76|187.24|185.04|0
1643796600000|2022-02-02 10:10:00|188.96|186.76|187.99|185.79|189.07|186.87|187.99|185.79|0
1643796900000|2022-02-02 10:15:00|187.88|185.68|188.31|186.11|188.63|186.43|187.56|185.36|0
1643797200000|2022-02-02 10:20:00|188.41|186.21|188.3|186.1|189.17|186.97|188.2|186|0
1643797500000|2022-02-02 10:25:00|188.52|186.32|188.41|186.21|188.84|186.64|188.09|185.89|0
1643797800000|2022-02-02 10:30:00|188.47|186.27|187.98|185.78|188.62|186.42|187.55|185.35|0
1643798100000|2022-02-02 10:35:00|188.08|185.88|187.76|185.56|188.73|186.53|187.33|185.13|0
1643798400000|2022-02-02 10:40:00|187.97|185.77|188.51|186.31|188.83|186.63|187.44|185.24|0
1643798700000|2022-02-02 10:45:00|188.4|186.2|189.37|187.17|189.53|187.33|188.4|186.2|0
1643799000000|2022-02-02 10:50:00|189.26|187.06|189.04|186.84|189.26|187.06|188.5|186.3|0
1643799300000|2022-02-02 10:55:00|189.15|186.95|189.25|187.05|189.8|187.6|188.93|186.73|0
1643799600000|2022-02-02 11:00:00|189.04|186.84|190.01|187.81|190.33|188.13|188.93|186.73|0
1643799900000|2022-02-02 11:05:00|190.12|187.92|190.44|188.24|191.09|188.89|190.01|187.81|0
1643800200000|2022-02-02 11:10:00|190.55|188.35|190.87|188.67|191.25|189.05|190.44|188.24|0
1643800500000|2022-02-02 11:15:00|190.76|188.56|190.98|188.78|191.3|189.1|190.54|188.34|0
1643800800000|2022-02-02 11:20:00|191.08|188.88|190.1|187.9|191.08|188.88|189.78|187.58|0
1643801100000|2022-02-02 11:25:00|190.21|188.01|190.21|188.01|190.54|188.34|189.89|187.69|0
1643801400000|2022-02-02 11:30:00|190.32|188.12|189.67|187.47|190.32|188.12|189.67|187.47|0
1643801700000|2022-02-02 11:35:00|189.77|187.57|189.88|187.68|189.99|187.79|189.45|187.25|0
1643802000000|2022-02-02 11:40:00|189.77|187.57|189.99|187.79|190.42|188.22|189.34|187.14|0
1643802300000|2022-02-02 11:45:00|189.88|187.68|189.28|187.08|189.88|187.68|189.01|186.81|0
1643802600000|2022-02-02 11:50:00|189.33|187.13|188.58|186.38|189.44|187.24|188.47|186.27|0
1643802900000|2022-02-02 11:55:00|188.68|186.48|188.79|186.59|189.11|186.91|188.58|186.38|0
1643803200000|2022-02-02 12:00:00|188.9|186.7|189.22|187.02|189.87|187.67|188.9|186.7|0
1643803500000|2022-02-02 12:05:00|189.33|187.13|188.68|186.48|189.76|187.56|188.57|186.37|0
1643803800000|2022-02-02 12:10:00|188.57|186.37|187.6|185.4|188.57|186.37|186.53|184.33|0
1643804100000|2022-02-02 12:15:00|187.49|185.29|186.74|184.54|187.6|185.4|186.42|184.22|0
1643804400000|2022-02-02 12:20:00|186.63|184.43|187.06|184.86|187.49|185.29|186.63|184.43|0
1643804700000|2022-02-02 12:25:00|186.95|184.75|187.06|184.86|187.49|185.29|186.52|184.32|0
1643805000000|2022-02-02 12:30:00|187.16|184.96|187.7|185.5|187.7|185.5|187.16|184.96|0
1643805300000|2022-02-02 12:35:00|187.8|185.6|188.34|186.14|188.34|186.14|187.27|185.07|0
1643805600000|2022-02-02 12:40:00|188.44|186.24|187.48|185.28|188.72|186.52|187.48|185.28|0
1643805900000|2022-02-02 12:45:00|187.58|185.38|186.94|184.74|187.69|185.49|186.62|184.42|0
1643806200000|2022-02-02 12:50:00|186.83|184.63|189.47|187.27|190.06|187.86|186.4|184.2|0
1643806500000|2022-02-02 12:55:00|189.58|187.38|188.4|186.2|189.58|187.38|187.98|185.78|0
1643806800000|2022-02-02 13:00:00|188.78|186.58|189.36|187.16|190.11|187.91|188.51|186.31|0
1643807100000|2022-02-02 13:05:00|189.25|187.05|189.57|187.37|189.89|187.69|188.93|186.73|0
1643807400000|2022-02-02 13:10:00|189.46|187.26|187.87|185.67|190.32|188.12|187.28|185.08|0
1643807700000|2022-02-02 13:15:00|187.71|185.51|188.67|186.47|188.67|186.47|187.28|185.08|0
1643808000000|2022-02-02 13:20:00|188.78|186.58|190.17|187.97|190.28|188.08|188.56|186.36|0
1643808300000|2022-02-02 13:25:00|190.28|188.08|189.96|187.76|190.66|188.46|189.74|187.54|0
1643808600000|2022-02-02 13:30:00|189.85|187.65|189.58|187.38|190.17|187.97|189.41|187.21|0
1643808900000|2022-02-02 13:35:00|189.63|187.43|189.79|187.59|190.06|187.86|188.5|186.3|0
1643809200000|2022-02-02 13:40:00|189.84|187.64|190|187.8|190.06|187.86|188.76|186.56|0
1643809500000|2022-02-02 13:45:00|189.95|187.75|189.08|186.88|190.06|187.86|188.92|186.72|0
1643809800000|2022-02-02 13:50:00|189.3|187.1|191.67|189.47|191.89|189.69|189.3|187.1|0
1643810100000|2022-02-02 13:55:00|191.78|189.58|192.32|190.12|192.76|190.56|191.67|189.47|0
1643810400000|2022-02-02 14:00:00|192.54|190.34|192.05|189.85|193.09|190.89|191.78|189.58|0
1643810700000|2022-02-02 14:05:00|191.99|189.79|192.1|189.9|192.81|190.61|191.67|189.47|0
1643811000000|2022-02-02 14:10:00|191.99|189.79|192.27|190.07|192.54|190.34|189.87|187.67|0
1643811300000|2022-02-02 14:15:00|192.16|189.96|192.33|190.13|193.37|191.17|191.07|188.87|0
1643811600000|2022-02-02 14:20:00|192.82|190.62|191.72|189.52|193.15|190.95|191.72|189.52|0
1643811900000|2022-02-02 14:25:00|191.83|189.63|192.87|190.67|193.25|191.05|191.07|188.87|0
1643812200000|2022-02-02 14:30:00|192.7|190.5|193.08|190.88|194.68|192.48|192.48|190.28|0
1643812500000|2022-02-02 14:35:00|192.81|190.61|190.08|187.88|193.14|190.94|188.89|186.69|0
1643812800000|2022-02-02 14:40:00|189.97|187.77|195|192.8|196.78|194.58|189.43|187.23|0
1643813100000|2022-02-02 14:45:00|194.56|192.36|198.56|196.36|198.56|196.36|194.12|191.92|0
1643813400000|2022-02-02 14:50:00|199.01|196.81|197.48|195.28|200.42|198.22|195.66|193.46|0
1643813700000|2022-02-02 14:55:00|197.15|194.95|197.93|195.73|200.27|198.07|196.04|193.84|0
1643814000000|2022-02-02 15:00:00|197.59|195.39|191.61|189.41|197.59|195.39|191.07|188.87|0
1643814300000|2022-02-02 15:05:00|191.83|189.63|192.15|189.95|193.36|191.16|191.17|188.97|0
1643814600000|2022-02-02 15:10:00|192.26|190.06|196.17|193.97|196.22|194.02|190.63|188.43|0
1643814900000|2022-02-02 15:15:00|195.78|193.58|194.31|192.11|198.33|196.13|193.98|191.78|0
1643815200000|2022-02-02 15:20:00|194.42|192.22|199.49|197.29|199.49|197.29|193.65|191.45|0
1643815500000|2022-02-02 15:25:00|199.38|197.18|200.16|197.96|201.28|199.08|198.15|195.95|0
1643815800000|2022-02-02 15:30:00|199.93|197.73|201.16|198.96|201.39|199.19|198.04|195.84|0
1643816100000|2022-02-02 15:35:00|201.05|198.85|198.12|195.92|203.83|201.63|197.79|195.59|0
1643816400000|2022-02-02 15:40:00|197.57|195.37|195.04|192.84|200.68|198.48|194.71|192.51|0
1643816700000|2022-02-02 15:45:00|194.99|192.79|194.38|192.18|196.59|194.39|192.85|190.65|0
1643817000000|2022-02-02 15:50:00|194.22|192.02|197.58|195.38|199.36|197.16|193.89|191.69|0
1643817300000|2022-02-02 15:55:00|197.8|195.6|195.53|193.33|197.91|195.71|195.53|193.33|0
1643817600000|2022-02-02 16:00:00|195.81|193.61|198.46|196.26|199.58|197.38|195.04|192.84|0
1643817900000|2022-02-02 16:05:00|198.68|196.48|201.37|199.17|201.71|199.51|197.57|195.37|0
1643818200000|2022-02-02 16:10:00|201.43|199.23|204.08|201.88|204.08|201.88|199.91|197.71|0
1643818500000|2022-02-02 16:15:00|203.85|201.65|202.04|199.84|204.87|202.67|201.14|198.94|0
1643818800000|2022-02-02 16:20:00|201.93|199.73|200.46|198.26|201.93|199.73|199.23|197.03|0
1643819100000|2022-02-02 16:25:00|199.96|197.76|199.45|197.25|200.46|198.26|198.23|196.03|0
1643819400000|2022-02-02 16:30:00|199.34|197.14|201.02|198.82|202.26|200.06|199.34|197.14|0
1643819700000|2022-02-02 16:35:00|201.13|198.93|203.5|201.3|204.29|202.09|200.23|198.03|0
1643820000000|2022-02-02 16:40:00|203.16|200.96|200.9|198.7|203.61|201.41|200.17|197.97|0
1643820300000|2022-02-02 16:45:00|201.12|198.92|200.22|198.02|202.08|199.88|198.1|195.9|0
1643820600000|2022-02-02 16:50:00|200.17|197.97|198.43|196.23|200.45|198.25|197.66|195.46|0
1643820900000|2022-02-02 16:55:00|198.66|196.46|197.21|195.01|199.44|197.24|197.21|195.01|0
1643821200000|2022-02-02 17:00:00|197.32|195.12|198.09|195.89|199.1|196.9|196.99|194.79|0
1643821500000|2022-02-02 17:05:00|197.87|195.67|193.24|191.04|197.87|195.67|192.92|190.72|0
1643821800000|2022-02-02 17:10:00|193.13|190.93|193.19|190.99|194.45|192.25|192.8|190.6|0
1643822100000|2022-02-02 17:15:00|193.13|190.93|195.32|193.12|196.42|194.22|191.82|189.62|0
1643822400000|2022-02-02 17:20:00|195.27|193.07|195.32|193.12|195.65|193.45|194.11|191.91|0
1643822700000|2022-02-02 17:25:00|195.65|193.45|195.54|193.34|195.87|193.67|194.44|192.24|0
1643823000000|2022-02-02 17:30:00|195.65|193.45|194.76|192.56|197.08|194.88|194.65|192.45|0
1643823300000|2022-02-02 17:35:00|194.87|192.67|193.23|191.03|195.42|193.22|193.12|190.92|0
1643823600000|2022-02-02 17:40:00|193.45|191.25|192.68|190.48|194.1|191.9|192.68|190.48|0
1643823900000|2022-02-02 17:45:00|192.79|190.59|190.72|188.52|192.79|190.59|189.43|187.23|0
1643824200000|2022-02-02 17:50:00|190.67|188.47|190.39|188.19|191.48|189.28|190.29|188.09|0
1643824500000|2022-02-02 17:55:00|190.29|188.09|188.13|185.93|191.04|188.84|188.13|185.93|0
1643824800000|2022-02-02 18:00:00|188.35|186.15|190.06|187.86|190.06|187.86|188.13|185.93|0
1643825100000|2022-02-02 18:05:00|189.85|187.65|191.03|188.83|191.03|188.83|189.31|187.11|0
1643825400000|2022-02-02 18:10:00|190.82|188.62|191.03|188.83|192.34|190.14|190.71|188.51|0
1643825700000|2022-02-02 18:15:00|190.92|188.72|191.3|189.1|191.9|189.7|189.41|187.21|0
1643826000000|2022-02-02 18:20:00|191.14|188.94|192.66|190.46|192.98|190.78|190.7|188.5|0
1643826300000|2022-02-02 18:25:00|192.55|190.35|193.2|191|194.95|192.75|191.89|189.69|0
1643826600000|2022-02-02 18:30:00|193.31|191.11|191.73|189.53|193.53|191.33|191.56|189.36|0
1643826900000|2022-02-02 18:35:00|191.78|189.58|189.83|187.63|191.78|189.58|189.83|187.63|0
1643827200000|2022-02-02 18:40:00|189.99|187.79|190.04|187.84|191.12|188.92|189.07|186.87|0
1643827500000|2022-02-02 18:45:00|190.26|188.06|192.1|189.9|192.1|189.9|189.39|187.19|0
1643827800000|2022-02-02 18:50:00|191.77|189.57|191.44|189.24|192.7|190.5|190.96|188.76|0
1643828100000|2022-02-02 18:55:00|191.12|188.92|190.68|188.48|191.77|189.57|190.14|187.94|0
1643828400000|2022-02-02 19:00:00|190.57|188.37|188.63|186.43|191.01|188.81|188.31|186.11|0
1643828700000|2022-02-02 19:05:00|188.52|186.32|189.81|187.61|190.68|188.48|188.31|186.11|0
1643829000000|2022-02-02 19:10:00|189.7|187.5|191.43|189.23|191.76|189.56|188.68|186.48|0
1643829300000|2022-02-02 19:15:00|191.11|188.91|190.24|188.04|193.17|190.97|189.59|187.39|0
1643829600000|2022-02-02 19:20:00|190.35|188.15|192.35|190.15|192.62|190.42|190.24|188.04|0
1643829900000|2022-02-02 19:25:00|192.19|189.99|190.27|188.07|193.82|191.62|188.6|186.4|0
1643830200000|2022-02-02 19:30:00|189.95|187.75|186.94|184.74|190.38|188.18|186.73|184.53|0
1643830500000|2022-02-02 19:35:00|187.05|184.85|188.11|185.91|189.19|186.99|186.51|184.31|0
1643830800000|2022-02-02 19:40:00|187.9|185.7|186.19|183.99|187.9|185.7|185.23|183.03|0
1643831100000|2022-02-02 19:45:00|186.29|184.09|185.02|182.82|187.15|184.95|184.49|182.29|0
1643831400000|2022-02-02 19:50:00|184.91|182.71|184.69|182.49|185.86|183.66|184.06|181.86|0
1643831700000|2022-02-02 19:55:00|184.8|182.6|187.03|184.83|187.14|184.94|184.8|182.6|0
1643832000000|2022-02-02 20:00:00|186.92|184.72|185.43|183.23|188.75|186.55|184.58|182.38|0
1643832300000|2022-02-02 20:05:00|185.64|183.44|186.81|184.61|187.13|184.93|185.22|183.02|0
1643832600000|2022-02-02 20:10:00|186.76|184.56|186.81|184.61|187.67|185.47|185.85|183.65|0
1643832900000|2022-02-02 20:15:00|186.76|184.56|183.2|181|187.13|184.93|182.89|180.69|0
1643833200000|2022-02-02 20:20:00|182.99|180.79|184.25|182.05|184.79|182.59|182.78|180.58|0
1643833500000|2022-02-02 20:25:00|184.2|182|185.42|183.22|186.8|184.6|182.99|180.79|0
1643833800000|2022-02-02 20:30:00|185.31|183.11|184.14|181.94|186.53|184.33|184.14|181.94|0
1643834100000|2022-02-02 20:35:00|184.04|181.84|185.31|183.11|186.16|183.96|183.51|181.31|0
1643834400000|2022-02-02 20:40:00|185.36|183.16|184.03|181.83|185.73|183.53|184.03|181.83|0
1643834700000|2022-02-02 20:45:00|184.19|181.99|183.61|181.41|184.77|182.57|182.87|180.67|0
1643835000000|2022-02-02 20:50:00|183.4|181.2|184.13|181.93|187.54|185.34|183.4|181.2|0
1643835300000|2022-02-02 20:55:00|184.24|182.04|186.14|183.94|186.36|184.16|182.45|180.25|0
1643835600000|2022-02-02 21:00:00|186.46|184.26|187.74|185.54|187.96|185.76|184.98|182.78|0
1643835900000|2022-02-02 21:05:00|187.8|185.6|198.44|196.24|198.66|196.46|187.32|185.12|0
1643836200000|2022-02-02 21:10:00|199.33|197.13|200.67|198.47|202.47|200.27|199.11|196.91|0
1643836500000|2022-02-02 21:15:00|200.86|198.06|201.47|198.67|201.98|199.18|199.13|196.33|0
1643836800000|2022-02-02 21:20:00|201.75|198.95|202.08|199.28|203.44|200.64|201.41|198.61|0
1643837100000|2022-02-02 21:25:00|201.97|199.17|201.3|198.5|202.42|199.62|200.96|198.16|0
1643837400000|2022-02-02 21:30:00|201.35|198.55|201.07|198.27|201.97|199.17|200.06|197.26|0
1643837700000|2022-02-02 21:35:00|200.96|198.16|201.01|198.21|201.29|198.49|199.84|197.04|0
1643838000000|2022-02-02 21:40:00|200.95|198.15|200.23|197.43|201.4|198.6|200.17|197.37|0
1643838300000|2022-02-02 21:45:00|200.34|197.54|201.4|198.6|201.62|198.82|200.28|197.48|0
1643838600000|2022-02-02 21:50:00|201.28|198.48|200.61|197.81|201.62|198.82|199.94|197.14|0
1643838900000|2022-02-02 21:55:00|200.72|197.92|199.66|196.86|200.72|197.92|199.66|196.86|0
1643839200000|2022-02-02 22:00:00|199.76|196.96|200.89|198.09|200.89|198.09|198.21|195.41|0
1643839500000|2022-02-02 22:05:00|200.91|198.11|200.58|197.78|200.91|198.11|200.5|197.7|0
1643839800000|2022-02-02 22:10:00|200.64|197.84|201.95|199.15|201.95|199.15|200.4|197.6|0
1643840100000|2022-02-02 22:15:00|201.94|199.14|202.77|199.97|202.77|199.97|201.94|199.14|0
1643840400000|2022-02-02 22:20:00|202.75|199.95|202.75|199.95|202.84|200.04|202.66|199.86|0
1643840700000|2022-02-02 22:25:00|202.72|199.92|202.21|199.41|202.74|199.94|202.04|199.24|0
1643841000000|2022-02-02 22:30:00|202.34|199.54|202.11|199.31|202.34|199.54|202.11|199.31|0
1643841300000|2022-02-02 22:35:00|202.13|199.33|202.67|199.87|202.68|199.88|202.11|199.31|0
1643841600000|2022-02-02 22:40:00|202.68|199.88|202.68|199.88|202.68|199.88|202.67|199.87|0
1643841900000|2022-02-02 22:45:00|202.67|199.87|202.95|200.15|202.95|200.15|202.58|199.78|0
1643842200000|2022-02-02 22:50:00|202.83|200.03|203.32|200.52|203.4|200.6|202.83|200.03|0
1643842500000|2022-02-02 22:55:00|203.31|200.51|203.26|200.46|203.73|200.93|203.04|200.24|0
1643842800000|2022-02-02 23:00:00|203|200.2|203.06|200.26|203.17|200.37|201.6|198.8|0
1643843100000|2022-02-02 23:05:00|202.94|200.14|204.06|201.26|204.06|201.26|202.49|199.69|0
1643843400000|2022-02-02 23:10:00|203.95|201.15|204.51|201.71|204.63|201.83|203.84|201.04|0
1643843700000|2022-02-02 23:15:00|204.4|201.6|204.85|202.05|204.85|202.05|203.61|200.81|0
1643844000000|2022-02-02 23:20:00|204.74|201.94|204.51|201.71|205.07|202.27|204.28|201.48|0
1643844300000|2022-02-02 23:25:00|204.62|201.82|204.96|202.16|205.07|202.27|204.62|201.82|0
1643844600000|2022-02-02 23:30:00|204.84|202.04|205.97|203.17|206.31|203.51|204.84|202.04|0
1643844900000|2022-02-02 23:35:00|205.86|203.06|207.68|204.88|207.68|204.88|205.63|202.83|0
1643845200000|2022-02-02 23:40:00|207.56|204.76|208.82|206.02|208.93|206.13|207.56|204.76|0
1643845500000|2022-02-02 23:45:00|208.93|206.13|209.45|206.65|209.5|206.7|208.42|205.62|0
1643845800000|2022-02-02 23:50:00|209.5|206.7|208.81|206.01|209.62|206.82|208.7|205.9|0
1643846100000|2022-02-02 23:55:00|208.93|206.13|209.21|206.41|209.61|206.81|208.47|205.67|0
1643846400000|2022-02-03 00:00:00|209.27|206.47|207.66|204.86|209.38|206.58|207.43|204.63|0
1643846700000|2022-02-03 00:05:00|207.72|204.92|209.26|206.46|209.61|206.81|207.72|204.92|0
1643847000000|2022-02-03 00:10:00|209.15|206.35|207.77|204.97|209.32|206.52|207.66|204.86|0
1643847300000|2022-02-03 00:15:00|207.6|204.8|207.26|204.46|207.77|204.97|206.06|203.26|0
1643847600000|2022-02-03 00:20:00|207.31|204.51|206.63|203.83|207.43|204.63|206.63|203.83|0
1643847900000|2022-02-03 00:25:00|206.68|203.88|207.25|204.45|207.88|205.08|206.68|203.88|0
1643848200000|2022-02-03 00:30:00|207.31|204.51|208.16|205.36|208.16|205.36|206.57|203.77|0
1643848500000|2022-02-03 00:35:00|208.1|205.3|208.44|205.64|208.79|205.99|206.96|204.16|0
1643848800000|2022-02-03 00:40:00|208.33|205.53|207.87|205.07|208.33|205.53|207.3|204.5|0
1643849100000|2022-02-03 00:45:00|207.75|204.95|208.09|205.29|208.44|205.64|207.18|204.38|0
1643849400000|2022-02-03 00:50:00|208.32|205.52|207.75|204.95|208.32|205.52|207.52|204.72|0
1643849700000|2022-02-03 00:55:00|207.69|204.89|208.77|205.97|209|206.2|207.52|204.72|0
1643850000000|2022-02-03 01:00:00|208.66|205.86|207.63|204.83|208.89|206.09|207.17|204.37|0
1643850300000|2022-02-03 01:05:00|207.51|204.71|209.57|206.77|209.57|206.77|207.23|204.43|0
1643850600000|2022-02-03 01:10:00|209.34|206.54|208.77|205.97|209.34|206.54|207.97|205.17|0
1643850900000|2022-02-03 01:15:00|208.88|206.08|209.8|207|209.97|207.17|208.37|205.57|0
1643851200000|2022-02-03 01:20:00|209.91|207.11|209.33|206.53|209.91|207.11|208.65|205.85|0
1643851500000|2022-02-03 01:25:00|209.22|206.42|210.31|207.51|210.65|207.85|208.76|205.96|0
1643851800000|2022-02-03 01:30:00|210.37|207.57|210.3|207.5|210.48|207.68|210.02|207.22|0
1643852100000|2022-02-03 01:35:00|210.25|207.45|209.15|206.35|210.42|207.62|209.04|206.24|0
1643852400000|2022-02-03 01:40:00|209.27|206.47|209.04|206.24|209.67|206.87|208.92|206.12|0
1643852700000|2022-02-03 01:45:00|209.1|206.3|210.29|207.49|210.52|207.72|209.04|206.24|0
1643853000000|2022-02-03 01:50:00|210.24|207.44|210.52|207.72|210.52|207.72|210.01|207.21|0
1643853300000|2022-02-03 01:55:00|210.47|207.67|211.09|208.29|211.44|208.64|210.41|207.61|0
1643853600000|2022-02-03 02:00:00|211.21|208.41|211.55|208.75|211.55|208.75|211.04|208.24|0
1643853900000|2022-02-03 02:05:00|211.44|208.64|211.2|208.4|212.24|209.44|211.2|208.4|0
1643854200000|2022-02-03 02:10:00|211.09|208.29|211.37|208.57|211.55|208.75|210.74|207.94|0
1643854500000|2022-02-03 02:15:00|211.31|208.51|211.31|208.51|211.43|208.63|210.97|208.17|0
1643854800000|2022-02-03 02:20:00|211.26|208.46|211.31|208.51|211.66|208.86|211.19|208.39|0
1643855100000|2022-02-03 02:25:00|211.42|208.62|210.85|208.05|211.42|208.62|210.5|207.7|0
1643855400000|2022-02-03 02:30:00|210.73|207.93|211.07|208.27|211.07|208.27|210.73|207.93|0
1643855700000|2022-02-03 02:35:00|211.19|208.39|210.72|207.92|211.3|208.5|210.72|207.92|0
1643856000000|2022-02-03 02:40:00|210.61|207.81|210.15|207.35|210.72|207.92|210.15|207.35|0
1643856300000|2022-02-03 02:45:00|210.03|207.23|209.46|206.66|210.03|207.23|209.29|206.49|0
1643856600000|2022-02-03 02:50:00|209.57|206.77|209.57|206.77|209.69|206.89|209.34|206.54|0
1643856900000|2022-02-03 02:55:00|209.51|206.71|209.68|206.88|209.68|206.88|209.34|206.54|0
1643857200000|2022-02-03 03:00:00|209.57|206.77|209.45|206.65|209.68|206.88|209.34|206.54|0
1643857500000|2022-02-03 03:05:00|209.34|206.54|208.08|205.28|209.34|206.54|208.08|205.28|0
1643857800000|2022-02-03 03:10:00|207.96|205.16|208.76|205.96|208.76|205.96|207.96|205.16|0
1643858100000|2022-02-03 03:15:00|208.7|205.9|208.76|205.96|208.98|206.18|208.53|205.73|0
1643858400000|2022-02-03 03:20:00|208.7|205.9|208.87|206.07|209.1|206.3|208.53|205.73|0
1643858700000|2022-02-03 03:25:00|208.98|206.18|208.75|205.95|208.98|206.18|208.52|205.72|0
1643859000000|2022-02-03 03:30:00|208.81|206.01|209.55|206.75|209.66|206.86|208.81|206.01|0
1643859300000|2022-02-03 03:35:00|209.66|206.86|209.2|206.4|209.66|206.86|209.2|206.4|0
1643859600000|2022-02-03 03:40:00|209.09|206.29|209.88|207.08|209.89|207.09|209.09|206.29|0
1643859900000|2022-02-03 03:45:00|209.83|207.03|209.6|206.8|209.88|207.08|209.49|206.69|0
1643860200000|2022-02-03 03:50:00|209.54|206.74|208.96|206.16|209.88|207.08|208.85|206.05|0
1643860500000|2022-02-03 03:55:00|208.85|206.05|208.05|205.25|209.42|206.62|207.71|204.91|0
1643860800000|2022-02-03 04:00:00|208.16|205.36|208.27|205.47|208.28|205.48|207.71|204.91|0
1643861100000|2022-02-03 04:05:00|208.16|205.36|208.27|205.47|208.27|205.47|208.16|205.36|0
1643861400000|2022-02-03 04:10:00|208.16|205.36|207.99|205.19|208.27|205.47|207.93|205.13|0
1643861700000|2022-02-03 04:15:00|207.93|205.13|208.04|205.24|208.27|205.47|207.81|205.01|0
1643862000000|2022-02-03 04:20:00|208.15|205.35|208.26|205.46|208.26|205.46|208.15|205.35|0
1643862300000|2022-02-03 04:25:00|208.21|205.41|208.49|205.69|208.49|205.69|208.03|205.23|0
1643862600000|2022-02-03 04:30:00|208.26|205.46|208.37|205.57|208.49|205.69|208.26|205.46|0
1643862900000|2022-02-03 04:35:00|208.48|205.68|208.14|205.34|208.48|205.68|208.14|205.34|0
1643863200000|2022-02-03 04:40:00|208.25|205.45|207.68|204.88|208.25|205.45|207.57|204.77|0
1643863500000|2022-02-03 04:45:00|207.57|204.77|208.02|205.22|208.02|205.22|207.57|204.77|0
1643863800000|2022-02-03 04:50:00|207.91|205.11|207.79|204.99|208.02|205.22|207.68|204.88|0
1643864100000|2022-02-03 04:55:00|207.9|205.1|208.01|205.21|208.02|205.22|207.79|204.99|0
1643864400000|2022-02-03 05:00:00|208.13|205.33|208.13|205.33|208.13|205.33|208.13|205.33|0
1643864700000|2022-02-03 05:05:00|208.07|205.27|207.89|205.09|208.12|205.32|207.78|204.98|0
1643865000000|2022-02-03 05:10:00|207.78|204.98|207.89|205.09|208.01|205.21|207.33|204.53|0
1643865300000|2022-02-03 05:15:00|207.95|205.15|207.78|204.98|208|205.2|207.66|204.86|0
1643865600000|2022-02-03 05:20:00|207.77|204.97|207.32|204.52|207.77|204.97|207.32|204.52|0
1643865900000|2022-02-03 05:25:00|207.38|204.58|207.77|204.97|207.77|204.97|207.32|204.52|0
1643866200000|2022-02-03 05:30:00|207.66|204.86|207.77|204.97|207.77|204.97|207.54|204.74|0
1643866500000|2022-02-03 05:35:00|207.65|204.85|206.45|203.65|207.77|204.97|206.33|203.53|0
1643866800000|2022-02-03 05:40:00|206.56|203.76|206.67|203.87|206.67|203.87|206.45|203.65|0
1643867100000|2022-02-03 05:45:00|206.56|203.76|206.56|203.76|206.67|203.87|206.44|203.64|0
1643867400000|2022-02-03 05:50:00|206.67|203.87|206.67|203.87|206.9|204.1|206.56|203.76|0
1643867700000|2022-02-03 05:55:00|206.78|203.98|207.01|204.21|207.58|204.78|206.78|203.98|0
1643868000000|2022-02-03 06:00:00|207.12|204.32|207.46|204.66|207.8|205|206.89|204.09|0
1643868300000|2022-02-03 06:05:00|207.34|204.54|207.46|204.66|208.03|205.23|207.34|204.54|0
1643868600000|2022-02-03 06:10:00|207.34|204.54|207.22|204.42|207.45|204.65|207.11|204.31|0
1643868900000|2022-02-03 06:15:00|207.11|204.31|207.68|204.88|207.68|204.88|207.11|204.31|0
1643869200000|2022-02-03 06:20:00|207.62|204.82|207.79|204.99|208.13|205.33|207.62|204.82|0
1643869500000|2022-02-03 06:25:00|207.96|205.16|208.13|205.33|208.36|205.56|207.79|204.99|0
1643869800000|2022-02-03 06:30:00|208.02|205.22|207.67|204.87|208.36|205.56|207.33|204.53|0
1643870100000|2022-02-03 06:35:00|207.78|204.98|208.24|205.44|208.64|205.84|207.78|204.98|0
1643870400000|2022-02-03 06:40:00|208.12|205.32|208.12|205.32|208.24|205.44|207.84|205.04|0
1643870700000|2022-02-03 06:45:00|208.07|205.27|208.29|205.49|208.58|205.78|207.95|205.15|0
1643871000000|2022-02-03 06:50:00|208.35|205.55|207.72|204.92|208.35|205.55|207.66|204.86|0
1643871300000|2022-02-03 06:55:00|207.66|204.86|208.23|205.43|208.23|205.43|207.43|204.63|0
1643871600000|2022-02-03 07:00:00|208.11|205.31|207.08|204.28|208.69|205.89|206.97|204.17|0
1643871900000|2022-02-03 07:05:00|207.03|204.23|207.14|204.34|207.2|204.4|206.51|203.71|0
1643872200000|2022-02-03 07:10:00|207.31|204.51|206.17|203.37|207.31|204.51|205.71|202.91|0
1643872500000|2022-02-03 07:15:00|206.05|203.25|206.16|203.36|206.28|203.48|205.66|202.86|0
1643872800000|2022-02-03 07:20:00|206.05|203.25|207.42|204.62|207.42|204.62|205.94|203.14|0
1643873100000|2022-02-03 07:25:00|207.36|204.56|207.47|204.67|207.59|204.79|206.79|203.99|0
1643873400000|2022-02-03 07:30:00|207.3|204.5|207.13|204.33|207.7|204.9|206.9|204.1|0
1643873700000|2022-02-03 07:35:00|206.9|204.1|206.55|203.75|207.13|204.33|206.21|203.41|0
1643874000000|2022-02-03 07:40:00|206.5|203.7|205.93|203.13|207.12|204.32|205.93|203.13|0
1643874300000|2022-02-03 07:45:00|205.98|203.18|205.53|202.73|205.98|203.18|204.96|202.16|0
1643874600000|2022-02-03 07:50:00|205.41|202.61|204.84|202.04|205.98|203.18|204.84|202.04|0
1643874900000|2022-02-03 07:55:00|204.51|201.71|204.28|201.48|204.51|201.71|203.94|201.14|0
1643875200000|2022-02-03 08:00:00|204.16|201.36|204.22|201.42|205.46|202.66|203.49|200.69|0
1643875500000|2022-02-03 08:05:00|204.2|202|205.33|203.13|205.44|203.24|203.3|201.1|0
1643875800000|2022-02-03 08:10:00|205.44|203.24|205.21|203.01|205.9|203.7|204.65|202.45|0
1643876100000|2022-02-03 08:15:00|205.33|203.13|204.87|202.67|205.67|203.47|202.95|200.75|0
1643876400000|2022-02-03 08:20:00|205.04|202.84|205.77|203.57|206.68|204.48|204.87|202.67|0
1643876700000|2022-02-03 08:25:00|205.55|203.35|206.23|204.03|206.57|204.37|204.75|202.55|0
1643877000000|2022-02-03 08:30:00|206.34|204.14|205.54|203.34|206.34|204.14|204.98|202.78|0
1643877300000|2022-02-03 08:35:00|205.6|203.4|205.71|203.51|206.45|204.25|205.43|203.23|0
1643877600000|2022-02-03 08:40:00|205.65|203.45|205.88|203.68|206.33|204.13|204.97|202.77|0
1643877900000|2022-02-03 08:45:00|205.99|203.79|205.53|203.33|205.99|203.79|204.63|202.43|0
1643878200000|2022-02-03 08:50:00|205.48|203.28|205.3|203.1|205.53|203.33|204.91|202.71|0
1643878500000|2022-02-03 08:55:00|205.25|203.05|204.73|202.53|205.42|203.22|204.4|202.2|0
1643878800000|2022-02-03 09:00:00|204.91|202.71|206.04|203.84|206.32|204.12|204.28|202.08|0
1643879100000|2022-02-03 09:05:00|205.98|203.78|206.43|204.23|206.89|204.69|205.86|203.66|0
1643879400000|2022-02-03 09:10:00|206.38|204.18|205.63|203.43|206.89|204.69|205.41|203.21|0
1643879700000|2022-02-03 09:15:00|205.69|203.49|204.84|202.64|206.09|203.89|204.61|202.41|0
1643880000000|2022-02-03 09:20:00|204.72|202.52|204.95|202.75|205.74|203.54|204.5|202.3|0
1643880300000|2022-02-03 09:25:00|204.83|202.63|206.42|204.22|206.53|204.33|204.83|202.63|0
1643880600000|2022-02-03 09:30:00|206.48|204.28|206.42|204.22|206.48|204.28|205.96|203.76|0
1643880900000|2022-02-03 09:35:00|206.53|204.33|207.33|205.13|207.78|205.58|206.53|204.33|0
1643881200000|2022-02-03 09:40:00|207.44|205.24|209.27|207.07|210.19|207.99|207.44|205.24|0
1643881500000|2022-02-03 09:45:00|209.33|207.13|208.18|205.98|209.33|207.13|207.66|205.46|0
1643881800000|2022-02-03 09:50:00|208.23|206.03|209.84|207.64|209.84|207.64|207.66|205.46|0
1643882100000|2022-02-03 09:55:00|210.07|207.87|210.76|208.56|211.45|209.25|209.61|207.41|0
1643882400000|2022-02-03 10:00:00|210.87|208.67|210.06|207.86|211.45|209.25|210.06|207.86|0
1643882700000|2022-02-03 10:05:00|210.18|207.98|209.14|206.94|210.41|208.21|208.68|206.48|0
1643883000000|2022-02-03 10:10:00|209.03|206.83|209.37|207.17|209.71|207.51|208.22|206.02|0
1643883300000|2022-02-03 10:15:00|209.31|207.11|208.33|206.13|209.31|207.11|208.22|206.02|0
1643883600000|2022-02-03 10:20:00|208.22|206.02|210.05|207.85|210.17|207.97|207.99|205.79|0
1643883900000|2022-02-03 10:25:00|210.17|207.97|209.82|207.62|210.4|208.2|208.79|206.59|0
1643884200000|2022-02-03 10:30:00|209.93|207.73|209.24|207.04|209.93|207.73|209.01|206.81|0
1643884500000|2022-02-03 10:35:00|209.07|206.87|209.93|207.73|210.51|208.31|209.07|206.87|0
1643884800000|2022-02-03 10:40:00|210.04|207.84|209.81|207.61|210.39|208.19|209.58|207.38|0
1643885100000|2022-02-03 10:45:00|209.76|207.56|210.38|208.18|210.5|208.3|209.47|207.27|0
1643885400000|2022-02-03 10:50:00|210.44|208.24|211.07|208.87|211.19|208.99|210.27|208.07|0
1643885700000|2022-02-03 10:55:00|211.19|208.99|211.07|208.87|212.12|209.92|210.84|208.64|0
1643886000000|2022-02-03 11:00:00|210.96|208.76|210.84|208.64|212.23|210.03|210.15|207.95|0
1643886300000|2022-02-03 11:05:00|210.78|208.58|209.34|207.14|210.84|208.64|208.65|206.45|0
1643886600000|2022-02-03 11:10:00|209.17|206.97|210.95|208.75|210.95|208.75|209.17|206.97|0
1643886900000|2022-02-03 11:15:00|211.06|208.86|214.67|212.47|215.2|213|208.19|205.99|0
1643887200000|2022-02-03 11:20:00|214.55|212.35|215.36|213.16|215.48|213.28|214.55|212.35|0
1643887500000|2022-02-03 11:25:00|215.31|213.11|214.78|212.58|215.83|213.63|214.43|212.23|0
1643887800000|2022-02-03 11:30:00|214.72|212.52|215.48|213.28|215.82|213.62|214.55|212.35|0
1643888100000|2022-02-03 11:35:00|215.59|213.39|215.36|213.16|215.71|213.51|214.78|212.58|0
1643888400000|2022-02-03 11:40:00|215.3|213.1|213.96|211.76|215.36|213.16|213.84|211.64|0
1643888700000|2022-02-03 11:45:00|213.84|211.64|213.38|211.18|214.31|212.11|213.26|211.06|0
1643889000000|2022-02-03 11:50:00|213.44|211.24|212.8|210.6|213.61|211.41|212.57|210.37|0
1643889300000|2022-02-03 11:55:00|212.86|210.66|211.76|209.56|212.91|210.71|211.64|209.44|0
1643889600000|2022-02-03 12:00:00|211.99|209.79|214.41|212.21|214.41|212.21|211.53|209.33|0
1643889900000|2022-02-03 12:05:00|214.47|212.27|213.25|211.05|214.64|212.44|213.13|210.93|0
1643890200000|2022-02-03 12:10:00|213.37|211.17|211.98|209.78|213.43|211.23|211.86|209.66|0
1643890500000|2022-02-03 12:15:00|212.32|210.12|210.37|208.17|212.44|210.24|210.25|208.05|0
1643890800000|2022-02-03 12:20:00|210.43|208.23|211.17|208.97|211.28|209.08|210.25|208.05|0
1643891100000|2022-02-03 12:25:00|211.28|209.08|210.82|208.62|212.32|210.12|210.71|208.51|0
1643891400000|2022-02-03 12:30:00|210.77|208.57|211.16|208.96|212.32|210.12|210.77|208.57|0
1643891700000|2022-02-03 12:35:00|211.22|209.02|207.51|205.31|211.57|209.37|207.23|205.03|0
1643892000000|2022-02-03 12:40:00|207.23|205.03|208.87|206.67|208.98|206.78|207|204.8|0
1643892300000|2022-02-03 12:45:00|208.81|206.61|208.87|206.67|209.32|207.12|207.79|205.59|0
1643892600000|2022-02-03 12:50:00|209.09|206.89|207.39|205.19|209.09|206.89|206.48|204.28|0
1643892900000|2022-02-03 12:55:00|207.73|205.53|208.63|206.43|209.2|207|207.73|205.53|0
1643893200000|2022-02-03 13:00:00|208.97|206.77|209.54|207.34|211.26|209.06|208.75|206.55|0
1643893500000|2022-02-03 13:05:00|209.43|207.23|209.37|207.17|210.69|208.49|209.02|206.82|0
1643893800000|2022-02-03 13:10:00|209.6|207.4|210.63|208.43|211.32|209.12|209.14|206.94|0
1643894100000|2022-02-03 13:15:00|210.51|208.31|209.25|207.05|210.63|208.43|208.9|206.7|0
1643894400000|2022-02-03 13:20:00|209.59|207.39|209.76|207.56|210.51|208.31|208.9|206.7|0
1643894700000|2022-02-03 13:25:00|209.82|207.62|210.56|208.36|210.68|208.48|209.01|206.81|0
1643895000000|2022-02-03 13:30:00|210.1|207.9|210.04|207.84|210.62|208.42|208.61|206.41|0
1643895300000|2022-02-03 13:35:00|210.1|207.9|211.3|209.1|212|209.8|209.47|207.27|0
1643895600000|2022-02-03 13:40:00|211.36|209.16|215.01|212.81|215.25|213.05|210.38|208.18|0
1643895900000|2022-02-03 13:45:00|214.9|212.7|217|214.8|217.12|214.92|214.08|211.88|0
1643896200000|2022-02-03 13:50:00|217.06|214.86|217.71|215.51|218.3|216.1|216.53|214.33|0
1643896500000|2022-02-03 13:55:00|217.47|215.27|216.23|214.03|218.65|216.45|215.64|213.44|0
1643896800000|2022-02-03 14:00:00|216.35|214.15|220.44|218.24|221.27|219.07|215.88|213.68|0
1643897100000|2022-02-03 14:05:00|220.32|218.12|219.54|217.34|220.91|218.71|218.9|216.7|0
1643897400000|2022-02-03 14:10:00|219.49|217.29|219.89|217.69|220.48|218.28|219.07|216.87|0
1643897700000|2022-02-03 14:15:00|220.13|217.93|220.83|218.63|220.89|218.69|219.42|217.22|0
1643898000000|2022-02-03 14:20:00|220.71|218.51|220.42|218.22|221.42|219.22|219.53|217.33|0
1643898300000|2022-02-03 14:25:00|220.35|218.15|220.59|218.39|221.83|219.63|219.36|217.16|0
1643898600000|2022-02-03 14:30:00|220.47|218.27|223.18|220.98|224.73|222.53|218.48|216.28|0
1643898900000|2022-02-03 14:35:00|222.47|220.27|212.41|210.21|223.07|220.87|212.41|210.21|0
1643899200000|2022-02-03 14:40:00|212.69|210.49|216.93|214.73|218.28|216.08|212|209.8|0
1643899500000|2022-02-03 14:45:00|217.05|214.85|221.64|219.44|221.64|219.44|217.05|214.85|0
1643899800000|2022-02-03 14:50:00|221.41|219.21|222.44|220.24|223.27|221.07|217.98|215.78|0
1643900100000|2022-02-03 14:55:00|222.56|220.36|222.14|219.94|223.27|221.07|219.71|217.51|0
1643900400000|2022-02-03 15:00:00|222.08|219.88|219.71|217.51|223.03|220.83|217.59|215.39|0
1643900700000|2022-02-03 15:05:00|220.12|217.92|218.76|216.56|221.9|219.7|215.95|213.75|0
1643901000000|2022-02-03 15:10:00|217.7|215.5|215.43|213.23|219.94|217.74|215.25|213.05|0
1643901300000|2022-02-03 15:15:00|215.48|213.28|212.34|210.14|216.7|214.5|212.34|210.14|0
1643901600000|2022-02-03 15:20:00|212.11|209.91|214.07|211.87|214.31|212.11|209.46|207.26|0
1643901900000|2022-02-03 15:25:00|213.73|211.53|210.6|208.4|214.13|211.93|210.6|208.4|0
1643902200000|2022-02-03 15:30:00|210.83|208.63|211.75|209.55|213.02|210.82|208.88|206.68|0
1643902500000|2022-02-03 15:35:00|211.64|209.44|211.06|208.86|213.02|210.82|210.25|208.05|0
1643902800000|2022-02-03 15:40:00|211.4|209.2|211.28|209.08|211.75|209.55|209.22|207.02|0
1643903100000|2022-02-03 15:45:00|210.82|208.62|214.82|212.62|215.17|212.97|210.36|208.16|0
1643903400000|2022-02-03 15:50:00|214.53|212.33|212.09|209.89|214.53|212.33|211.74|209.54|0
1643903700000|2022-02-03 15:55:00|212.03|209.83|211.07|208.87|213.01|210.81|208.78|206.58|0
1643904000000|2022-02-03 16:00:00|210.84|208.64|211.99|209.79|214.1|211.9|210.72|208.52|0
1643904300000|2022-02-03 16:05:00|211.94|209.74|209.5|207.3|212.11|209.91|208.29|206.09|0
1643904600000|2022-02-03 16:10:00|209.9|207.7|206.81|204.61|210.37|208.17|206.01|203.81|0
1643904900000|2022-02-03 16:15:00|206.7|204.5|207.73|205.53|208.3|206.1|206.47|204.27|0
1643905200000|2022-02-03 16:20:00|207.5|205.3|211.89|209.69|212.36|210.16|207.5|205.3|0
1643905500000|2022-02-03 16:25:00|211.54|209.34|212.7|210.5|214.34|212.14|210.61|208.41|0
1643905800000|2022-02-03 16:30:00|212.47|210.27|214.34|212.14|214.69|212.49|211.65|209.45|0
1643906100000|2022-02-03 16:35:00|214.22|212.02|215.06|212.86|215.3|213.1|211.84|209.64|0
1643906400000|2022-02-03 16:40:00|214.95|212.75|214.71|212.51|216.36|214.16|214.3|212.1|0
1643906700000|2022-02-03 16:45:00|214.59|212.39|215.76|213.56|216.12|213.92|213.89|211.69|0
1643907000000|2022-02-03 16:50:00|215.71|213.51|217.67|215.47|218.26|216.06|214.7|212.5|0
1643907300000|2022-02-03 16:55:00|217.61|215.41|220.63|218.43|220.63|218.43|216.38|214.18|0
1643907600000|2022-02-03 17:00:00|220.46|218.26|223.95|221.75|224.07|221.87|217.72|215.52|0
1643907900000|2022-02-03 17:05:00|223.83|221.63|222.03|219.83|224.19|221.99|221.91|219.71|0
1643908200000|2022-02-03 17:10:00|222.5|220.3|221.5|219.3|224.36|222.16|221.38|219.18|0
1643908500000|2022-02-03 17:15:00|221.61|219.41|226.16|223.96|226.16|223.96|221.61|219.41|0
1643908800000|2022-02-03 17:20:00|226.88|224.68|222.8|220.6|226.88|224.68|222.44|220.24|0
1643909100000|2022-02-03 17:25:00|222.68|220.48|222.68|220.48|223.39|221.19|221.61|219.41|0
1643909400000|2022-02-03 17:30:00|223.03|220.83|223.39|221.19|225.19|222.99|221.72|219.52|0
1643909700000|2022-02-03 17:35:00|223.21|221.01|221.72|219.52|223.39|221.19|220.42|218.22|0
1643910000000|2022-02-03 17:40:00|221.6|219.4|224.1|221.9|224.1|221.9|220.71|218.51|0
1643910300000|2022-02-03 17:45:00|224.58|222.38|225.78|223.58|226.99|224.79|223.33|221.13|0
1643910600000|2022-02-03 17:50:00|225.54|223.34|225.36|223.16|225.9|223.7|224.16|221.96|0
1643910900000|2022-02-03 17:55:00|225.48|223.28|223.5|221.3|226.26|224.06|223.14|220.94|0
1643911200000|2022-02-03 18:00:00|223.73|221.53|226.13|223.93|226.62|224.42|223.73|221.53|0
1643911500000|2022-02-03 18:05:00|226.25|224.05|226.85|224.65|226.97|224.77|224.45|222.25|0
1643911800000|2022-02-03 18:10:00|227.82|225.62|225.98|223.78|227.82|225.62|225.19|222.99|0
1643912100000|2022-02-03 18:15:00|225.79|223.59|225.31|223.11|226.15|223.95|224.12|221.92|0
1643912400000|2022-02-03 18:20:00|225.37|223.17|222.56|220.36|225.73|223.53|221.91|219.71|0
1643912700000|2022-02-03 18:25:00|222.44|220.24|223.75|221.55|224.29|222.09|222.2|220|0
1643913000000|2022-02-03 18:30:00|223.63|221.43|221.96|219.76|223.99|221.79|220.78|218.58|0
1643913300000|2022-02-03 18:35:00|222.08|219.88|223.98|221.78|225.06|222.86|222.02|219.82|0
1643913600000|2022-02-03 18:40:00|223.74|221.54|224.1|221.9|224.4|222.2|223.03|220.83|0
1643913900000|2022-02-03 18:45:00|223.62|221.42|222.78|220.58|224.1|221.9|222.19|219.99|0
1643914200000|2022-02-03 18:50:00|222.85|220.65|224.57|222.37|225.05|222.85|222.55|220.35|0
1643914500000|2022-02-03 18:55:00|224.33|222.13|224.09|221.89|225.29|223.09|223.37|221.17|0
1643914800000|2022-02-03 19:00:00|224.21|222.01|222.42|220.22|225.05|222.85|221.71|219.51|0
1643915100000|2022-02-03 19:05:00|222.48|220.28|222.36|220.16|223.13|220.93|221.23|219.03|0
1643915400000|2022-02-03 19:10:00|222.3|220.1|224.02|221.82|224.32|222.12|221.82|219.62|0
1643915700000|2022-02-03 19:15:00|223.72|221.52|223|220.8|223.79|221.59|222.41|220.21|0
1643916000000|2022-02-03 19:20:00|223.12|220.92|223.72|221.52|224.2|222|222.29|220.09|0
1643916300000|2022-02-03 19:25:00|223.84|221.64|226.11|223.91|227.32|225.12|223.36|221.16|0
1643916600000|2022-02-03 19:30:00|225.99|223.79|226.83|224.63|228.4|226.2|225.99|223.79|0
1643916900000|2022-02-03 19:35:00|226.65|224.45|230.1|227.9|230.59|228.39|226.11|223.91|0
1643917200000|2022-02-03 19:40:00|230.22|228.02|234.01|231.81|234.38|232.18|230.22|228.02|0
1643917500000|2022-02-03 19:45:00|234.14|231.94|234.98|232.78|235.35|233.15|232.45|230.25|0
1643917800000|2022-02-03 19:50:00|235.11|232.91|235.47|233.27|235.71|233.51|234.12|231.92|0
1643918100000|2022-02-03 19:55:00|235.34|233.14|234.48|232.28|235.71|233.51|233.38|231.18|0
1643918400000|2022-02-03 20:00:00|234.36|232.16|236.94|234.74|237.8|235.6|233.01|230.81|0
1643918700000|2022-02-03 20:05:00|236.69|234.49|236.69|234.49|237.18|234.98|234.84|232.64|0
1643919000000|2022-02-03 20:10:00|236.81|234.61|233.98|231.78|237.06|234.86|233.74|231.54|0
1643919300000|2022-02-03 20:15:00|233.37|231.17|230.29|228.09|233.37|231.17|230.29|228.09|0
1643919600000|2022-02-03 20:20:00|230.41|228.21|230.53|228.33|230.65|228.45|227.98|225.78|0
1643919900000|2022-02-03 20:25:00|230.65|228.45|231.37|229.17|232.96|230.76|230.53|228.33|0
1643920200000|2022-02-03 20:30:00|231.62|229.42|237.27|235.07|237.27|235.07|231.62|229.42|0
1643920500000|2022-02-03 20:35:00|237.65|235.45|237.64|235.44|239.01|236.81|236.04|233.84|0
1643920800000|2022-02-03 20:40:00|238.14|235.94|237.02|234.82|238.51|236.31|235.17|232.97|0
1643921100000|2022-02-03 20:45:00|237.76|235.56|240.26|238.06|241.13|238.93|237.76|235.56|0
1643921400000|2022-02-03 20:50:00|241.13|238.93|246.39|244.19|247.02|244.82|240.06|237.86|0
1643921700000|2022-02-03 20:55:00|245.5|243.3|245.71|243.51|246.84|244.64|237.79|235.59|0
1643922000000|2022-02-03 21:00:00|244.7|242.5|227.76|225.56|244.7|242.5|227.24|225.04|0
1643922300000|2022-02-03 21:05:00|227.82|225.62|230.52|228.32|231.79|229.59|226.8|224.6|0
1643922600000|2022-02-03 21:10:00|230.16|227.96|228.53|226.33|231.79|229.59|228.47|226.27|0
1643922900000|2022-02-03 21:15:00|229.25|226.45|221.23|218.43|229.61|226.81|220.82|218.02|0
1643923200000|2022-02-03 21:20:00|221.18|218.38|222.52|219.72|222.7|219.9|220.88|218.08|0
1643923500000|2022-02-03 21:25:00|222.76|219.96|221.99|219.19|223.64|220.84|221.58|218.78|0
1643923800000|2022-02-03 21:30:00|222.05|219.25|221.93|219.13|222.16|219.36|220.64|217.84|0
1643924100000|2022-02-03 21:35:00|221.99|219.19|220.63|217.83|222.28|219.48|220.58|217.78|0
1643924400000|2022-02-03 21:40:00|220.52|217.72|219.99|217.19|221.34|218.54|219.58|216.78|0
1643924700000|2022-02-03 21:45:00|219.93|217.13|220.75|217.95|220.86|218.06|219.93|217.13|0
1643925000000|2022-02-03 21:50:00|220.81|218.01|218.29|215.49|221.57|218.77|218.29|215.49|0
1643925300000|2022-02-03 21:55:00|218.41|215.61|218.52|215.72|219.05|216.25|217.48|214.68|0
1643925600000|2022-02-03 22:00:00|218.42|215.62|219.16|216.36|219.52|216.72|218.42|215.62|0
1643925900000|2022-02-03 22:05:00|219.14|216.34|220.31|217.51|220.31|217.51|219.14|216.34|0
1643926200000|2022-02-03 22:10:00|220.26|217.46|220.74|217.94|221.13|218.33|220.26|217.46|0
1643926500000|2022-02-03 22:15:00|220.72|217.92|221.61|218.81|221.61|218.81|220.58|217.78|0
1643926800000|2022-02-03 22:20:00|221.52|218.72|221.96|219.16|222.01|219.21|221.43|218.63|0
1643927100000|2022-02-03 22:25:00|221.91|219.11|223.11|220.31|223.19|220.39|221.91|219.11|0
1643927400000|2022-02-03 22:30:00|223.12|220.32|221.89|219.09|223.14|220.34|221.89|219.09|0
1643927700000|2022-02-03 22:35:00|221.97|219.17|222.7|219.9|222.76|219.96|220.52|217.72|0
1643928000000|2022-02-03 22:40:00|222.59|219.79|221.4|218.6|222.59|219.79|220.65|217.85|0
1643928300000|2022-02-03 22:45:00|221.38|218.58|222.35|219.55|222.47|219.67|221.28|218.48|0
1643928600000|2022-02-03 22:50:00|222.37|219.57|221.12|218.32|222.42|219.62|221.06|218.26|0
1643928900000|2022-02-03 22:55:00|221.14|218.34|220.42|217.62|221.2|218.4|220.42|217.62|0
1643929200000|2022-02-03 23:00:00|220.62|217.82|221.17|218.37|223.05|220.25|220.53|217.73|0
1643929500000|2022-02-03 23:05:00|221|218.2|220.35|217.55|221|218.2|219.65|216.85|0
1643929800000|2022-02-03 23:10:00|220.18|217.38|220.17|217.37|220.64|217.84|218.83|216.03|0
1643930100000|2022-02-03 23:15:00|220.23|217.43|218.42|215.62|220.29|217.49|218.07|215.27|0
1643930400000|2022-02-03 23:20:00|218.24|215.44|218.82|216.02|219.17|216.37|217.9|215.1|0
1643930700000|2022-02-03 23:25:00|218.59|215.79|219.87|217.07|220.1|217.3|218.59|215.79|0
1643931000000|2022-02-03 23:30:00|219.75|216.95|218.7|215.9|219.75|216.95|218.59|215.79|0
1643931300000|2022-02-03 23:35:00|218.76|215.96|218.58|215.78|219.75|216.95|218.47|215.67|0
1643931600000|2022-02-03 23:40:00|218.53|215.73|218.99|216.19|219.81|217.01|218.18|215.38|0
1643931900000|2022-02-03 23:45:00|219.11|216.31|218.58|215.78|219.11|216.31|217.65|214.85|0
1643932200000|2022-02-03 23:50:00|218.69|215.89|219.8|217|220.09|217.29|218.58|215.78|0
1643932500000|2022-02-03 23:55:00|219.62|216.82|220.09|217.29|220.55|217.75|219.62|216.82|0
1643932800000|2022-02-04 00:00:00|219.68|216.88|218.8|216|220.9|218.1|218.68|215.88|0
1643933100000|2022-02-04 00:05:00|218.68|215.88|218.28|215.48|219.73|216.93|218.1|215.3|0
1643933400000|2022-02-04 00:10:00|218.22|215.42|218.68|215.88|218.79|215.99|217.87|215.07|0
1643933700000|2022-02-04 00:15:00|218.51|215.71|219.08|216.28|219.49|216.69|218.21|215.41|0
1643934000000|2022-02-04 00:20:00|219.14|216.34|219.14|216.34|219.37|216.57|218.56|215.76|0
1643934300000|2022-02-04 00:25:00|219.02|216.22|219.72|216.92|220.07|217.27|218.55|215.75|0
1643934600000|2022-02-04 00:30:00|219.48|216.68|221.24|218.44|221.47|218.67|219.48|216.68|0
1643934900000|2022-02-04 00:35:00|221.35|218.55|221.59|218.79|221.59|218.79|220.48|217.68|0
1643935200000|2022-02-04 00:40:00|221.47|218.67|221.23|218.43|221.7|218.9|220.88|218.08|0
1643935500000|2022-02-04 00:45:00|221.17|218.37|220.41|217.61|221.23|218.43|219.94|217.14|0
1643935800000|2022-02-04 00:50:00|220.52|217.72|220.4|217.6|220.82|218.02|219.94|217.14|0
1643936100000|2022-02-04 00:55:00|220.64|217.84|220.28|217.48|220.64|217.84|220.05|217.25|0
1643936400000|2022-02-04 01:00:00|220.52|217.72|220.75|217.95|222.16|219.36|219.93|217.13|0
1643936700000|2022-02-04 01:05:00|220.87|218.07|222.16|219.36|222.51|219.71|220.87|218.07|0
1643937000000|2022-02-04 01:10:00|222.22|219.42|222.62|219.82|223.28|220.48|222.15|219.35|0
1643937300000|2022-02-04 01:15:00|222.51|219.71|223.8|221|224.04|221.24|221.92|219.12|0
1643937600000|2022-02-04 01:20:00|223.92|221.12|222.71|219.91|224.39|221.59|222.36|219.56|0
1643937900000|2022-02-04 01:25:00|222.6|219.8|222|219.2|223.54|220.74|221.65|218.85|0
1643938200000|2022-02-04 01:30:00|221.77|218.97|223.18|220.38|223.3|220.5|221.53|218.73|0
1643938500000|2022-02-04 01:35:00|222.94|220.14|224.31|221.51|224.37|221.57|222.71|219.91|0
1643938800000|2022-02-04 01:40:00|224.37|221.57|224.48|221.68|224.84|222.04|223.77|220.97|0
1643939100000|2022-02-04 01:45:00|224.36|221.56|224.9|222.1|226.39|223.59|224.36|221.56|0
1643939400000|2022-02-04 01:50:00|224.84|222.04|224.36|221.56|225.02|222.22|224.24|221.44|0
1643939700000|2022-02-04 01:55:00|224.42|221.62|225.01|222.21|225.19|222.39|224.12|221.32|0
1643940000000|2022-02-04 02:00:00|224.89|222.09|224.29|221.49|224.95|222.15|224.23|221.43|0
1643940300000|2022-02-04 02:05:00|224.35|221.55|223.04|220.24|224.41|221.61|222.92|220.12|0
1643940600000|2022-02-04 02:10:00|222.92|220.12|222.45|219.65|222.92|220.12|221.62|218.82|0
1643940900000|2022-02-04 02:15:00|222.51|219.71|221.09|218.29|222.57|219.77|221.03|218.23|0
1643941200000|2022-02-04 02:20:00|221.15|218.35|221.85|219.05|221.97|219.17|220.68|217.88|0
1643941500000|2022-02-04 02:25:00|221.91|219.11|221.2|218.4|222.09|219.29|221.14|218.34|0
1643941800000|2022-02-04 02:30:00|221.26|218.46|220.32|217.52|221.5|218.7|220.32|217.52|0
1643942100000|2022-02-04 02:35:00|220.43|217.63|220.9|218.1|221.26|218.46|220.43|217.63|0
1643942400000|2022-02-04 02:40:00|220.78|217.98|221.49|218.69|221.49|218.69|220.55|217.75|0
1643942700000|2022-02-04 02:45:00|221.37|218.57|221.37|218.57|221.72|218.92|221.37|218.57|0
1643943000000|2022-02-04 02:50:00|221.25|218.45|221.13|218.33|221.84|219.04|220.78|217.98|0
1643943300000|2022-02-04 02:55:00|221.19|218.39|221.95|219.15|221.95|219.15|221.19|218.39|0
1643943600000|2022-02-04 03:00:00|221.83|219.03|221.83|219.03|222.42|219.62|221.66|218.86|0
1643943900000|2022-02-04 03:05:00|221.71|218.91|221.06|218.26|221.71|218.91|220.88|218.08|0
1643944200000|2022-02-04 03:10:00|221|218.2|219.71|216.91|221.06|218.26|219.71|216.91|0
1643944500000|2022-02-04 03:15:00|219.94|217.14|220.06|217.26|220.29|217.49|219.59|216.79|0
1643944800000|2022-02-04 03:20:00|219.94|217.14|219.94|217.14|220.29|217.49|219.7|216.9|0
1643945100000|2022-02-04 03:25:00|220|217.2|220.4|217.6|220.76|217.96|219.94|217.14|0
1643945400000|2022-02-04 03:30:00|220.46|217.66|221.22|218.42|221.58|218.78|220.05|217.25|0
1643945700000|2022-02-04 03:35:00|221.17|218.37|220.51|217.71|221.22|218.42|220.4|217.6|0
1643946000000|2022-02-04 03:40:00|220.63|217.83|220.81|218.01|220.81|218.01|220.28|217.48|0
1643946300000|2022-02-04 03:45:00|220.75|217.95|220.63|217.83|220.75|217.95|220.16|217.36|0
1643946600000|2022-02-04 03:50:00|220.57|217.77|220.45|217.65|220.8|218|219.98|217.18|0
1643946900000|2022-02-04 03:55:00|220.51|217.71|220.33|217.53|220.51|217.71|220.03|217.23|0
1643947200000|2022-02-04 04:00:00|220.15|217.35|218.95|216.15|220.21|217.41|218.95|216.15|0
1643947500000|2022-02-04 04:05:00|218.89|216.09|219.29|216.49|219.41|216.61|218.83|216.03|0
1643947800000|2022-02-04 04:10:00|219.41|216.61|219|216.2|219.41|216.61|218.77|215.97|0
1643948100000|2022-02-04 04:15:00|218.94|216.14|218.7|215.9|218.94|216.14|218.47|215.67|0
1643948400000|2022-02-04 04:20:00|218.76|215.96|218.35|215.55|218.82|216.02|217.88|215.08|0
1643948700000|2022-02-04 04:25:00|218.46|215.66|218.23|215.43|218.46|215.66|217.76|214.96|0
1643949000000|2022-02-04 04:30:00|218.11|215.31|217.52|214.72|218.11|215.31|217.52|214.72|0
1643949300000|2022-02-04 04:35:00|217.41|214.61|217.52|214.72|217.76|214.96|216.82|214.02|0
1643949600000|2022-02-04 04:40:00|217.58|214.78|217.28|214.48|217.58|214.78|216.94|214.14|0
1643949900000|2022-02-04 04:45:00|217.52|214.72|217.16|214.36|217.58|214.78|216.93|214.13|0
1643950200000|2022-02-04 04:50:00|217.28|214.48|217.51|214.71|217.75|214.95|217.28|214.48|0
1643950500000|2022-02-04 04:55:00|217.4|214.6|216.81|214.01|217.74|214.94|216.81|214.01|0
1643950800000|2022-02-04 05:00:00|216.58|213.78|216.11|213.31|216.58|213.78|215.88|213.08|0
1643951100000|2022-02-04 05:05:00|215.99|213.19|216.22|213.42|216.34|213.54|215.53|212.73|0
1643951400000|2022-02-04 05:10:00|216.28|213.48|216.33|213.53|216.45|213.65|215.76|212.96|0
1643951700000|2022-02-04 05:15:00|216.45|213.65|215.52|212.72|216.45|213.65|214.71|211.91|0
1643952000000|2022-02-04 05:20:00|215.58|212.78|215.17|212.37|215.58|212.78|214.94|212.14|0
1643952300000|2022-02-04 05:25:00|215.05|212.25|215.74|212.94|216.09|213.29|214.7|211.9|0
1643952600000|2022-02-04 05:30:00|215.63|212.83|215.86|213.06|216.21|213.41|215.4|212.6|0
1643952900000|2022-02-04 05:35:00|215.74|212.94|215.62|212.82|216.44|213.64|215.51|212.71|0
1643953200000|2022-02-04 05:40:00|215.68|212.88|215.74|212.94|216.15|213.35|215.39|212.59|0
1643953500000|2022-02-04 05:45:00|215.85|213.05|215.73|212.93|216.32|213.52|215.73|212.93|0
1643953800000|2022-02-04 05:50:00|215.85|213.05|215.27|212.47|215.85|213.05|215.04|212.24|0
1643954100000|2022-02-04 05:55:00|215.21|212.41|214.57|211.77|215.21|212.41|214.34|211.54|0
1643954400000|2022-02-04 06:00:00|214.4|211.6|214.45|211.65|215.38|212.58|214.33|211.53|0
1643954700000|2022-02-04 06:05:00|214.57|211.77|214.1|211.3|214.57|211.77|214.1|211.3|0
1643955000000|2022-02-04 06:10:00|214.22|211.42|214.74|211.94|214.91|212.11|213.98|211.18|0
1643955300000|2022-02-04 06:15:00|214.79|211.99|214.33|211.53|215.02|212.22|214.33|211.53|0
1643955600000|2022-02-04 06:20:00|214.44|211.64|215.36|212.56|215.48|212.68|213.98|211.18|0
1643955900000|2022-02-04 06:25:00|215.43|212.63|215.36|212.56|215.77|212.97|214.79|211.99|0
1643956200000|2022-02-04 06:30:00|215.19|212.39|215.59|212.79|215.59|212.79|214.32|211.52|0
1643956500000|2022-02-04 06:35:00|215.65|212.85|215.3|212.5|215.82|213.02|214.89|212.09|0
1643956800000|2022-02-04 06:40:00|215.24|212.44|214.2|211.4|215.42|212.62|214.08|211.28|0
1643957100000|2022-02-04 06:45:00|214.14|211.34|214.31|211.51|214.48|211.68|213.96|211.16|0
1643957400000|2022-02-04 06:50:00|214.37|211.57|213.96|211.16|215|212.2|213.73|210.93|0
1643957700000|2022-02-04 06:55:00|213.84|211.04|214.42|211.62|214.65|211.85|213.73|210.93|0
1643958000000|2022-02-04 07:00:00|214.3|211.5|214.71|211.91|215|212.2|213.96|211.16|0
1643958300000|2022-02-04 07:05:00|214.76|211.96|213.49|210.69|214.99|212.19|213.37|210.57|0
1643958600000|2022-02-04 07:10:00|213.6|210.8|215.74|212.94|215.8|213|213.6|210.8|0
1643958900000|2022-02-04 07:15:00|215.8|213|217.08|214.28|217.31|214.51|215.34|212.54|0
1643959200000|2022-02-04 07:20:00|216.96|214.16|217.08|214.28|217.66|214.86|216.84|214.04|0
1643959500000|2022-02-04 07:25:00|216.96|214.16|221.08|218.28|228.55|225.75|204.63|201.83|0
1643959800000|2022-02-04 07:30:00|220.97|218.17|219.92|217.12|221.08|218.28|219.68|216.88|0
1643960100000|2022-02-04 07:35:00|219.98|217.18|219.7|216.9|220.85|218.05|217.92|215.12|0
1643960400000|2022-02-04 07:40:00|219.88|217.08|221.81|219.01|221.93|219.13|219.23|216.43|0
1643960700000|2022-02-04 07:45:00|221.93|219.13|220.75|217.95|221.93|219.13|220.28|217.48|0
1643961000000|2022-02-04 07:50:00|220.86|218.06|221.57|218.77|221.8|219|219.93|217.13|0
1643961300000|2022-02-04 07:55:00|221.45|218.65|219.86|217.06|221.68|218.88|219.78|216.98|0
1643961600000|2022-02-04 08:00:00|220.4|217.6|218.63|215.83|220.4|217.6|218.11|215.31|0
1643961900000|2022-02-04 08:05:00|218.27|216.07|218.27|216.07|219.44|217.24|216.87|214.67|0
1643962200000|2022-02-04 08:10:00|218.04|215.84|218.62|216.42|218.85|216.65|217.45|215.25|0
1643962500000|2022-02-04 08:15:00|218.38|216.18|217.51|215.31|218.97|216.77|216.17|213.97|0
1643962800000|2022-02-04 08:20:00|217.45|215.25|219.55|217.35|219.67|217.47|217.21|215.01|0
1643963100000|2022-02-04 08:25:00|219.49|217.29|222.14|219.94|222.38|220.18|219.43|217.23|0
1643963400000|2022-02-04 08:30:00|222.2|220|222.14|219.94|222.85|220.65|221.31|219.11|0
1643963700000|2022-02-04 08:35:00|222.26|220.06|222.79|220.59|223.32|221.12|222.02|219.82|0
1643964000000|2022-02-04 08:40:00|222.85|220.65|223.14|220.94|224.63|222.43|222.49|220.29|0
1643964300000|2022-02-04 08:45:00|223.03|220.83|224.87|222.67|225.23|223.03|222.84|220.64|0
1643964600000|2022-02-04 08:50:00|224.99|222.79|224.51|222.31|225.94|223.74|224.39|222.19|0
1643964900000|2022-02-04 08:55:00|224.45|222.25|223.31|221.11|224.45|222.25|222.72|220.52|0
1643965200000|2022-02-04 09:00:00|223.43|221.23|223.78|221.58|224.38|222.18|221.71|219.51|0
1643965500000|2022-02-04 09:05:00|223.67|221.47|225.09|222.89|225.09|222.89|223.19|220.99|0
1643965800000|2022-02-04 09:10:00|224.97|222.77|224.65|222.45|225.73|223.53|221.76|219.56|0
1643966100000|2022-02-04 09:15:00|224.97|222.77|225.56|223.36|226.04|223.84|223.78|221.58|0
1643966400000|2022-02-04 09:20:00|225.68|223.48|226.87|224.67|227.6|225.4|225.68|223.48|0
1643966700000|2022-02-04 09:25:00|226.75|224.55|225.67|223.47|228.2|226|224.72|222.52|0
1643967000000|2022-02-04 09:30:00|225.55|223.35|224.24|222.04|225.91|223.71|224.24|222.04|0
1643967300000|2022-02-04 09:35:00|224.18|221.98|224|221.8|224.72|222.52|223.17|220.97|0
1643967600000|2022-02-04 09:40:00|224.12|221.92|225.07|222.87|226.5|224.3|224.12|221.92|0
1643967900000|2022-02-04 09:45:00|224.95|222.75|224.95|222.75|224.95|222.75|224|221.8|0
1643968200000|2022-02-04 09:50:00|224.83|222.63|225.18|222.98|226.38|224.18|224.71|222.51|0
1643968500000|2022-02-04 09:55:00|225.3|223.1|227.21|225.01|227.46|225.26|225.3|223.1|0
1643968800000|2022-02-04 10:00:00|227.45|225.25|228.17|225.97|228.84|226.64|227.09|224.89|0
1643969100000|2022-02-04 10:05:00|228.29|226.09|230.35|228.15|230.83|228.63|228.29|226.09|0
1643969400000|2022-02-04 10:10:00|230.47|228.27|231.56|229.36|232.17|229.97|229.98|227.78|0
1643969700000|2022-02-04 10:15:00|231.68|229.48|232.9|230.7|233.26|231.06|231.43|229.23|0
1643970000000|2022-02-04 10:20:00|233.02|230.82|236.42|234.22|236.98|234.78|231.28|229.08|0
1643970300000|2022-02-04 10:25:00|236.48|234.28|235.99|233.79|236.48|234.28|234.39|232.19|0
1643970600000|2022-02-04 10:30:00|236.23|234.03|238.4|236.2|240.32|238.12|236.23|234.03|0
1643970900000|2022-02-04 10:35:00|237.97|235.77|238.71|236.51|239.26|237.06|237.16|234.96|0
1643971200000|2022-02-04 10:40:00|238.52|236.32|238.83|236.63|239.63|237.43|237.65|235.45|0
1643971500000|2022-02-04 10:45:00|239.13|236.93|240.12|237.92|241.06|238.86|238.08|235.88|0
1643971800000|2022-02-04 10:50:00|239.63|237.43|239.62|237.42|239.87|237.67|237.15|234.95|0
1643972100000|2022-02-04 10:55:00|238.88|236.68|238.01|235.81|241.62|239.42|237.52|235.32|0
1643972400000|2022-02-04 11:00:00|238.13|235.93|240.55|238.35|241.3|239.1|238.01|235.81|0
1643972700000|2022-02-04 11:05:00|241.24|239.04|243.74|241.54|244.37|242.17|239.99|237.79|0
1643973000000|2022-02-04 11:10:00|243.99|241.79|246.95|244.75|247.65|245.45|243.99|241.79|0
1643973300000|2022-02-04 11:15:00|247.33|245.13|246.52|244.32|248.22|246.02|244.19|241.99|0
1643973600000|2022-02-04 11:20:00|246.9|244.7|248.58|246.38|251.09|248.89|246.52|244.32|0
1643973900000|2022-02-04 11:25:00|248.32|246.12|245.03|242.83|248.32|246.12|244.02|241.82|0
1643974200000|2022-02-04 11:30:00|245.22|243.02|245.03|242.83|245.91|243.71|243.77|241.57|0
1643974500000|2022-02-04 11:35:00|245.09|242.89|242.76|240.56|246.29|244.09|242.2|240|0
1643974800000|2022-02-04 11:40:00|242.88|240.68|245.02|242.82|245.15|242.95|242.88|240.68|0
1643975100000|2022-02-04 11:45:00|245.08|242.88|247.55|245.35|248.19|245.99|245.02|242.82|0
1643975400000|2022-02-04 11:50:00|247.74|245.54|247.8|245.6|249.33|247.13|247.55|245.35|0
1643975700000|2022-02-04 11:55:00|247.67|245.47|251.12|248.92|251.12|248.92|247.42|245.22|0
1643976000000|2022-02-04 12:00:00|250.73|248.53|247.03|244.83|250.73|248.53|246.65|244.45|0
1643976300000|2022-02-04 12:05:00|246.9|244.7|246.65|244.45|248.56|246.36|246.14|243.94|0
1643976600000|2022-02-04 12:10:00|247.03|244.83|248.3|246.1|249.57|247.37|246.39|244.19|0
1643976900000|2022-02-04 12:15:00|248.36|246.16|246.77|244.57|249.19|246.99|246.64|244.44|0
1643977200000|2022-02-04 12:20:00|246.71|244.51|245.75|243.55|247.66|245.46|244.87|242.67|0
1643977500000|2022-02-04 12:25:00|245.63|243.43|243.67|241.47|245.75|243.55|243.61|241.41|0
1643977800000|2022-02-04 12:30:00|243.73|241.53|244.74|242.54|245.56|243.36|243.73|241.53|0
1643978100000|2022-02-04 12:35:00|244.61|242.41|243.29|241.09|244.61|242.41|242.98|240.78|0
1643978400000|2022-02-04 12:40:00|243.35|241.15|243.6|241.4|244.8|242.6|243.1|240.9|0
1643978700000|2022-02-04 12:45:00|243.54|241.34|239.48|237.28|243.54|241.34|239.23|237.03|0
1643979000000|2022-02-04 12:50:00|239.6|237.4|238.67|236.47|240.1|237.9|237.99|235.79|0
1643979300000|2022-02-04 12:55:00|238.61|236.41|238.6|236.4|239.1|236.9|237.12|234.92|0
1643979600000|2022-02-04 13:00:00|238.85|236.65|240.96|238.76|241.21|239.01|237.98|235.78|0
1643979900000|2022-02-04 13:05:00|241.03|238.83|240.9|238.7|241.71|239.51|240.15|237.95|0
1643980200000|2022-02-04 13:10:00|240.83|238.63|242.65|240.45|242.77|240.57|239.46|237.26|0
1643980500000|2022-02-04 13:15:00|242.77|240.57|242.28|240.08|243.02|240.82|238.14|235.94|0
1643980800000|2022-02-04 13:20:00|242.34|240.14|240.64|238.44|242.71|240.51|240.39|238.19|0
1643981100000|2022-02-04 13:25:00|240.95|238.75|241.02|238.82|241.33|239.13|238.46|236.26|0
1643981400000|2022-02-04 13:30:00|242.71|240.51|254.02|251.82|255.64|253.44|241.95|239.75|0
1643981700000|2022-02-04 13:35:00|254.47|252.27|248.5|246.3|255.12|252.92|248.24|246.04|0
1643982000000|2022-02-04 13:40:00|249.39|247.19|252.15|249.95|253|250.8|247.99|245.79|0
1643982300000|2022-02-04 13:45:00|251.83|249.63|249.2|247|251.9|249.7|247.67|245.47|0
1643982600000|2022-02-04 13:50:00|249.52|247.32|250.6|248.4|252.79|250.59|248.17|245.97|0
1643982900000|2022-02-04 13:55:00|250.8|248.6|253.83|251.63|253.96|251.76|249.9|247.7|0
1643983200000|2022-02-04 14:00:00|253.89|251.69|257.47|255.27|258.39|256.19|253.51|251.31|0
1643983500000|2022-02-04 14:05:00|257.73|255.53|253.56|251.36|257.73|255.53|253.11|250.91|0
1643983800000|2022-02-04 14:10:00|253.82|251.62|248.54|246.34|254.34|252.14|248.42|246.22|0
1643984100000|2022-02-04 14:15:00|248.16|245.96|246.57|244.37|248.93|246.73|244.98|242.78|0
1643984400000|2022-02-04 14:20:00|246.37|244.17|245.61|243.41|246.37|244.17|244.98|242.78|0
1643984700000|2022-02-04 14:25:00|245.23|243.03|244.09|241.89|245.23|243.03|241.83|239.63|0
1643985000000|2022-02-04 14:30:00|244.16|241.96|247.68|245.48|248|245.8|240.7|238.5|0
1643985300000|2022-02-04 14:35:00|247.43|245.23|246.98|244.78|250.04|247.84|245.08|242.88|0
1643985600000|2022-02-04 14:40:00|246.6|244.4|236|233.8|246.79|244.59|234.4|232.2|0
1643985900000|2022-02-04 14:45:00|236.37|234.17|237.98|235.78|239.1|236.9|233.91|231.71|0
1643986200000|2022-02-04 14:50:00|238.1|235.9|242.54|240.34|243.73|241.53|236.74|234.54|0
1643986500000|2022-02-04 14:55:00|241.97|239.77|239.21|237.01|242.22|240.02|237.47|235.27|0
1643986800000|2022-02-04 15:00:00|237.97|235.77|236.97|234.77|240.52|238.32|234.75|232.55|0
1643987100000|2022-02-04 15:05:00|236.85|234.65|238.96|236.76|238.96|236.76|234.99|232.79|0
1643987400000|2022-02-04 15:10:00|239.21|237.01|235.48|233.28|242.72|240.52|234.8|232.6|0
1643987700000|2022-02-04 15:15:00|235.85|233.65|233.02|230.82|235.85|233.65|230.94|228.74|0
1643988000000|2022-02-04 15:20:00|232.9|230.7|235.35|233.15|235.85|233.65|232.04|229.84|0
1643988300000|2022-02-04 15:25:00|235.6|233.4|243.97|241.77|243.97|241.77|233.63|231.43|0
1643988600000|2022-02-04 15:30:00|244.09|241.89|242.77|240.57|244.09|241.89|240.89|238.69|0
1643988900000|2022-02-04 15:35:00|243.02|240.82|248.47|246.27|251.16|248.96|242.77|240.57|0
1643989200000|2022-02-04 15:40:00|247.89|245.69|250.56|248.36|251.32|249.12|246.56|244.36|0
1643989500000|2022-02-04 15:45:00|250.81|248.61|253.44|251.24|256.2|254|250.81|248.61|0
1643989800000|2022-02-04 15:50:00|253.37|251.17|251.25|249.05|254.92|252.72|250.48|248.28|0
1643990100000|2022-02-04 15:55:00|251.12|248.92|252.92|250.72|253.69|251.49|249.71|247.51|0
1643990400000|2022-02-04 16:00:00|253.3|251.1|251.11|248.91|254.98|252.78|250.22|248.02|0
1643990700000|2022-02-04 16:05:00|250.99|248.79|253.04|250.84|253.69|251.49|250.28|248.08|0
1643991000000|2022-02-04 16:10:00|252.98|250.78|256.14|253.94|256.73|254.53|252.72|250.52|0
1643991300000|2022-02-04 16:15:00|256.4|254.2|253.03|250.83|257.44|255.24|252.52|250.32|0
1643991600000|2022-02-04 16:20:00|253.42|251.22|252.39|250.19|255.23|253.03|251.43|249.23|0
1643991900000|2022-02-04 16:25:00|252.32|250.12|247.66|245.46|252.32|250.12|245.63|243.43|0
1643992200000|2022-02-04 16:30:00|247.27|245.07|241.72|239.52|247.91|245.71|240.96|238.76|0
1643992500000|2022-02-04 16:35:00|241.15|238.95|240.52|238.32|241.59|239.39|238.53|236.33|0
1643992800000|2022-02-04 16:40:00|240.21|238.01|239.58|237.38|241.21|239.01|238.65|236.45|0
1643993100000|2022-02-04 16:45:00|239.7|237.5|240.56|238.36|241.06|238.86|235.97|233.77|0
1643993400000|2022-02-04 16:50:00|240.31|238.11|240.56|238.36|241.81|239.61|239.94|237.74|0
1643993700000|2022-02-04 16:55:00|240.43|238.23|240.73|238.53|240.73|238.53|236.71|234.51|0
1643994000000|2022-02-04 17:00:00|240.35|238.15|240.1|237.9|242.36|240.16|239.48|237.28|0
1643994300000|2022-02-04 17:05:00|239.98|237.78|239.47|237.27|242.36|240.16|238.79|236.59|0
1643994600000|2022-02-04 17:10:00|239.29|237.09|238.04|235.84|242.35|240.15|236.61|234.41|0
1643994900000|2022-02-04 17:15:00|237.98|235.78|238.1|235.9|239.22|237.02|236.24|234.04|0
1643995200000|2022-02-04 17:20:00|237.73|235.53|238.29|236.09|239.34|237.14|237.23|235.03|0
1643995500000|2022-02-04 17:25:00|238.22|236.02|237.41|235.21|238.72|236.52|235.99|233.79|0
1643995800000|2022-02-04 17:30:00|236.98|234.78|238.09|235.89|240.21|238.01|234.94|232.74|0
1643996100000|2022-02-04 17:35:00|238.21|236.01|235.49|233.29|239.09|236.89|235.49|233.29|0
1643996400000|2022-02-04 17:40:00|235.12|232.92|234.13|231.93|236.35|234.15|233.52|231.32|0
1643996700000|2022-02-04 17:45:00|234.5|232.3|233.51|231.31|235.61|233.41|233.51|231.31|0
1643997000000|2022-02-04 17:50:00|233.7|231.5|233.05|230.85|234.74|232.54|231.58|229.38|0
1643997300000|2022-02-04 17:55:00|232.56|230.36|231.08|228.88|233.91|231.71|230.66|228.46|0
1643997600000|2022-02-04 18:00:00|230.96|228.76|225.03|222.83|230.96|228.76|224.79|222.59|0
1643997900000|2022-02-04 18:05:00|224.91|222.71|222.78|220.58|227.46|225.26|222.66|220.46|0
1643998200000|2022-02-04 18:10:00|222.9|220.7|223.5|221.3|224.46|222.26|221.83|219.63|0
1643998500000|2022-02-04 18:15:00|223.38|221.18|224.58|222.38|225.42|223.22|222.9|220.7|0
1643998800000|2022-02-04 18:20:00|224.46|222.26|220.87|218.67|224.82|222.62|220.87|218.67|0
1643999100000|2022-02-04 18:25:00|221.11|218.91|223.85|221.65|224.81|222.61|221.11|218.91|0
1643999400000|2022-02-04 18:30:00|223.61|221.41|221.93|219.73|224.45|222.25|221.93|219.73|0
1643999700000|2022-02-04 18:35:00|222.05|219.85|223.24|221.04|224.45|222.25|221.81|219.61|0
1644000000000|2022-02-04 18:40:00|223.13|220.93|219.43|217.23|223.19|220.99|218.73|216.53|0
1644000300000|2022-02-04 18:45:00|219.2|217|222.05|219.85|222.76|220.56|219.2|217|0
1644000600000|2022-02-04 18:50:00|221.64|219.44|220.63|218.43|221.93|219.73|220.39|218.19|0
1644000900000|2022-02-04 18:55:00|220.75|218.55|220.74|218.54|222.35|220.15|220.39|218.19|0
1644001200000|2022-02-04 19:00:00|220.39|218.19|222.28|220.08|222.28|220.08|219.8|217.6|0
1644001500000|2022-02-04 19:05:00|221.93|219.73|221.8|219.6|223.06|220.86|221.33|219.13|0
1644001800000|2022-02-04 19:10:00|221.57|219.37|223.71|221.51|225.62|223.42|221.33|219.13|0
1644002100000|2022-02-04 19:15:00|223.95|221.75|226.58|224.38|226.58|224.38|223.23|221.03|0
1644002400000|2022-02-04 19:20:00|226.7|224.5|224.66|222.46|226.7|224.5|223.46|221.26|0
1644002700000|2022-02-04 19:25:00|224.54|222.34|223.7|221.5|224.9|222.7|222.39|220.19|0
1644003000000|2022-02-04 19:30:00|224.18|221.98|221.32|219.12|224.18|221.98|220.13|217.93|0
1644003300000|2022-02-04 19:35:00|221.38|219.18|219.54|217.34|221.38|219.18|218.54|216.34|0
1644003600000|2022-02-04 19:40:00|219.77|217.57|222.02|219.82|222.26|220.06|218.71|216.51|0
1644003900000|2022-02-04 19:45:00|221.78|219.58|222.02|219.82|223.33|221.13|221.31|219.11|0
1644004200000|2022-02-04 19:50:00|221.9|219.7|219.88|217.68|222.2|220|219.77|217.57|0
1644004500000|2022-02-04 19:55:00|220|217.8|218.59|216.39|220.12|217.92|218.59|216.39|0
1644004800000|2022-02-04 20:00:00|218.7|216.5|214.72|212.52|220.07|217.87|214.6|212.4|0
1644005100000|2022-02-04 20:05:00|214.6|212.4|213.07|210.87|215.77|213.57|212.66|210.46|0
1644005400000|2022-02-04 20:10:00|213.13|210.93|210.35|208.15|213.59|211.39|209.44|207.24|0
1644005700000|2022-02-04 20:15:00|210.24|208.04|214.17|211.97|214.17|211.97|209.89|207.69|0
1644006000000|2022-02-04 20:20:00|213.94|211.74|212.08|209.88|214.05|211.85|211.85|209.65|0
1644006300000|2022-02-04 20:25:00|211.85|209.65|213.35|211.15|214.28|212.08|210.92|208.72|0
1644006600000|2022-02-04 20:30:00|213|210.8|210.8|208.6|213.7|211.5|210.23|208.03|0
1644006900000|2022-02-04 20:35:00|210.98|208.78|214|211.8|214|211.8|210.98|208.78|0
1644007200000|2022-02-04 20:40:00|213.94|211.74|218.45|216.25|218.57|216.37|213.76|211.56|0
1644007500000|2022-02-04 20:45:00|218.04|215.84|221|218.8|223.15|220.95|217.5|215.3|0
1644007800000|2022-02-04 20:50:00|221.3|219.1|222.19|219.99|224.71|222.51|218.99|216.79|0
1644008100000|2022-02-04 20:55:00|222.55|220.35|229.18|226.98|229.18|226.98|222.55|220.35|0
1644008400000|2022-02-04 21:00:00|229.67|227.47|230.86|228.66|231.23|229.03|225.36|223.16|0
1644008700000|2022-02-04 21:05:00|230.62|228.42|231.35|229.15|232.1|229.9|230|227.8|0
1644009000000|2022-02-04 21:10:00|231.23|229.03|229.88|227.68|232.34|230.14|229.88|227.68|0
1644221100000|2022-02-07 08:05:00|224.64|222.44|226.87|224.67|227.91|225.71|223.91|221.71|0
1644221400000|2022-02-07 08:10:00|226.69|224.49|227.78|225.58|227.78|225.58|224.27|222.07|0
1644221700000|2022-02-07 08:15:00|227.72|225.52|232.69|230.49|232.88|230.68|227.54|225.34|0
1644222000000|2022-02-07 08:20:00|232.81|230.61|235.23|233.03|235.23|233.03|231.82|229.62|0
1644222300000|2022-02-07 08:25:00|235.04|232.84|237.37|235.17|238.18|235.98|232.71|230.51|0
1644222600000|2022-02-07 08:30:00|237.43|235.23|237.68|235.48|238.56|236.36|236.19|233.99|0
1644222900000|2022-02-07 08:35:00|237.93|235.73|235.19|232.99|238.5|236.3|234.32|232.12|0
1644223200000|2022-02-07 08:40:00|235.44|233.24|235.13|232.93|235.44|233.24|234.2|232|0
1644223500000|2022-02-07 08:45:00|235.31|233.11|233.2|231|235.31|233.11|232.84|230.64|0
1644223800000|2022-02-07 08:50:00|233.33|231.13|230.99|228.79|233.45|231.25|230.99|228.79|0
1644224100000|2022-02-07 08:55:00|230.87|228.67|232.09|229.89|232.58|230.38|230.81|228.61|0
1644224400000|2022-02-07 09:00:00|232.03|229.83|230.49|228.29|232.95|230.75|228.91|226.71|0
1644224700000|2022-02-07 09:05:00|230.44|228.24|231.47|229.27|231.47|229.27|229.33|227.13|0
1644225000000|2022-02-07 09:10:00|231.59|229.39|231.9|229.7|234.18|231.98|230.98|228.78|0
1644225300000|2022-02-07 09:15:00|231.96|229.76|233.06|230.86|233.19|230.99|230.61|228.41|0
1644225600000|2022-02-07 09:20:00|233.19|230.99|233.92|231.72|233.92|231.72|231.71|229.51|0
1644225900000|2022-02-07 09:25:00|233.86|231.66|232.87|230.67|234.29|232.09|232.51|230.31|0
1644226200000|2022-02-07 09:30:00|232.56|230.36|233.92|231.72|234.04|231.84|231.7|229.5|0
1644226500000|2022-02-07 09:35:00|233.98|231.78|234.35|232.15|235.03|232.83|232.81|230.61|0
1644226800000|2022-02-07 09:40:00|234.16|231.96|235.27|233.07|235.59|233.39|234.04|231.84|0
1644227100000|2022-02-07 09:45:00|235.15|232.95|237.14|234.94|237.14|234.94|234.53|232.33|0
1644227400000|2022-02-07 09:50:00|237.26|235.06|235.46|233.26|238.14|235.94|235.14|232.94|0
1644227700000|2022-02-07 09:55:00|235.52|233.32|234.27|232.07|235.52|233.32|233.29|231.09|0
1644228000000|2022-02-07 10:00:00|234.21|232.01|233.1|230.9|234.21|232.01|232.18|229.98|0
1644228300000|2022-02-07 10:05:00|232.98|230.78|233.71|231.51|234.02|231.82|232.67|230.47|0
1644228600000|2022-02-07 10:10:00|233.9|231.7|232.23|230.03|234.02|231.82|232.11|229.91|0
1644228900000|2022-02-07 10:15:00|232.11|229.91|233.15|230.95|233.15|230.95|232.05|229.85|0
1644229200000|2022-02-07 10:20:00|233.27|231.07|233.77|231.57|234.02|231.82|232.9|230.7|0
1644229500000|2022-02-07 10:25:00|233.64|231.44|233.15|230.95|234.08|231.88|232.04|229.84|0
1644229800000|2022-02-07 10:30:00|233.21|231.01|234.01|231.81|234.25|232.05|232.53|230.33|0
1644230100000|2022-02-07 10:35:00|234.07|231.87|233.82|231.62|235.12|232.92|232.89|230.69|0
1644230400000|2022-02-07 10:40:00|233.88|231.68|232.52|230.32|234.37|232.17|232.52|230.32|0
1644230700000|2022-02-07 10:45:00|232.46|230.26|232.39|230.19|232.77|230.57|231.05|228.85|0
1644231000000|2022-02-07 10:50:00|232.15|229.95|233.25|231.05|233.38|231.18|232.15|229.95|0
1644231300000|2022-02-07 10:55:00|233.38|231.18|235.05|232.85|235.35|233.15|233.25|231.05|0
1644231600000|2022-02-07 11:00:00|234.86|232.66|235.1|232.9|235.48|233.28|234.06|231.86|0
1644231900000|2022-02-07 11:05:00|234.98|232.78|234.98|232.78|236.47|234.27|234.48|232.28|0
1644232200000|2022-02-07 11:10:00|235.1|232.9|234.17|231.97|235.66|233.46|233.12|230.92|0
1644232500000|2022-02-07 11:15:00|234.29|232.09|233.73|231.53|234.35|232.15|232.87|230.67|0
1644232800000|2022-02-07 11:20:00|233.61|231.41|232.74|230.54|233.86|231.66|232.13|229.93|0
1644233100000|2022-02-07 11:25:00|232.68|230.48|232.13|229.93|232.68|230.48|231.14|228.94|0
1644233400000|2022-02-07 11:30:00|232.07|229.87|231.2|229|232.13|229.93|230.65|228.45|0
1644233700000|2022-02-07 11:35:00|231.02|228.82|231.02|228.82|231.26|229.06|229.61|227.41|0
1644234000000|2022-02-07 11:40:00|231.08|228.88|232.49|230.29|232.86|230.66|231.08|228.88|0
1644234300000|2022-02-07 11:45:00|232.61|230.41|232.36|230.16|233.22|231.02|231.75|229.55|0
1644234600000|2022-02-07 11:50:00|232.24|230.04|231.99|229.79|232.97|230.77|231.62|229.42|0
1644234900000|2022-02-07 11:55:00|232.11|229.91|231.44|229.24|232.79|230.59|230.21|228.01|0
1644235200000|2022-02-07 12:00:00|231.43|229.23|228.92|226.72|231.43|229.23|228.68|226.48|0
1644235500000|2022-02-07 12:05:00|228.8|226.6|228.07|225.87|228.92|226.72|227.77|225.57|0
1644235800000|2022-02-07 12:10:00|228.19|225.99|226.01|223.81|228.19|225.99|225.89|223.69|0
1644236100000|2022-02-07 12:15:00|226.13|223.93|226.37|224.17|226.37|224.17|224.56|222.36|0
1644236400000|2022-02-07 12:20:00|226.25|224.05|227.33|225.13|227.46|225.26|226.13|223.93|0
1644236700000|2022-02-07 12:25:00|227.4|225.2|227.57|225.37|228.42|226.22|227.33|225.13|0
1644237000000|2022-02-07 12:30:00|227.45|225.25|227.33|225.13|227.82|225.62|226.6|224.4|0
1644237300000|2022-02-07 12:35:00|227.45|225.25|227.2|225|227.69|225.49|226.84|224.64|0
1644237600000|2022-02-07 12:40:00|227.08|224.88|226.6|224.4|227.2|225|226.48|224.28|0
1644237900000|2022-02-07 12:45:00|226.72|224.52|225.21|223.01|227.08|224.88|224.91|222.71|0
1644238200000|2022-02-07 12:50:00|225.15|222.95|225.5|223.3|225.62|223.42|224.01|221.81|0
1644238500000|2022-02-07 12:55:00|225.62|223.42|225.5|223.3|225.62|223.42|223.94|221.74|0
1644238800000|2022-02-07 13:00:00|225.62|223.42|223.46|221.26|226.1|223.9|223.46|221.26|0
1644239100000|2022-02-07 13:05:00|223.52|221.32|222.74|220.54|224.29|222.09|221.78|219.58|0
1644239400000|2022-02-07 13:10:00|222.86|220.66|222.73|220.53|222.98|220.78|221.54|219.34|0
1644239700000|2022-02-07 13:15:00|222.85|220.65|223.09|220.89|223.21|221.01|222.61|220.41|0
1644240000000|2022-02-07 13:20:00|222.97|220.77|221|218.8|226.94|224.74|219.68|217.48|0
1644240300000|2022-02-07 13:25:00|220.88|218.68|221.59|219.39|221.95|219.75|220.64|218.44|0
1644240600000|2022-02-07 13:30:00|221.71|219.51|223.81|221.61|223.87|221.67|221.65|219.45|0
1644240900000|2022-02-07 13:35:00|223.75|221.55|223.51|221.31|224.47|222.27|223.15|220.95|0
1644241200000|2022-02-07 13:40:00|223.57|221.37|223.45|221.25|224.23|222.03|222.78|220.58|0
1644241500000|2022-02-07 13:45:00|223.38|221.18|222.66|220.46|224.11|221.91|222.3|220.1|0
1644241800000|2022-02-07 13:50:00|222.54|220.34|223.5|221.3|223.62|221.42|222.42|220.22|0
1644242100000|2022-02-07 13:55:00|223.26|221.06|222.17|219.97|223.38|221.18|221.81|219.61|0
1644242400000|2022-02-07 14:00:00|222.05|219.85|222.47|220.27|222.65|220.45|221.93|219.73|0
1644242700000|2022-02-07 14:05:00|222.41|220.21|221.69|219.49|223.13|220.93|221.69|219.49|0
1644243000000|2022-02-07 14:10:00|221.81|219.61|223.61|221.41|223.61|221.41|221.45|219.25|0
1644243300000|2022-02-07 14:15:00|223.73|221.53|224.75|222.55|225.54|223.34|223.73|221.53|0
1644243600000|2022-02-07 14:20:00|224.81|222.61|223.3|221.1|225.17|222.97|223.12|220.92|0
1644243900000|2022-02-07 14:25:00|223.48|221.28|223.42|221.22|224.32|222.12|222.82|220.62|0
1644244200000|2022-02-07 14:30:00|223.6|221.4|227.67|225.47|227.67|225.47|222.39|220.19|0
1644244500000|2022-02-07 14:35:00|227.55|225.35|223.04|220.84|227.55|225.35|221.72|219.52|0
1644244800000|2022-02-07 14:40:00|223.53|221.33|222.92|220.72|224.74|222.54|220.82|218.62|0
1644245100000|2022-02-07 14:45:00|222.56|220.36|225.46|223.26|226.44|224.24|221.35|219.15|0
1644245400000|2022-02-07 14:50:00|225.59|223.39|219.07|216.87|225.59|223.39|218.72|216.52|0
1644245700000|2022-02-07 14:55:00|218.95|216.75|220.39|218.19|224|221.8|218.12|215.92|0
1644246000000|2022-02-07 15:00:00|219.91|217.71|220.7|218.5|222.1|219.9|218.06|215.86|0
1644246300000|2022-02-07 15:05:00|220.46|218.26|219.37|217.17|220.82|218.62|217.1|214.9|0
1644246600000|2022-02-07 15:10:00|219.49|217.29|225.06|222.86|225.06|222.86|218.53|216.33|0
1644246900000|2022-02-07 15:15:00|224.82|222.62|226.11|223.91|226.36|224.16|222.3|220.1|0
1644247200000|2022-02-07 15:20:00|225.87|223.67|221.38|219.18|226.72|224.52|220.3|218.1|0
1644247500000|2022-02-07 15:25:00|221.5|219.3|220.54|218.34|222.1|219.9|219.1|216.9|0
1644247800000|2022-02-07 15:30:00|220.3|218.1|215.77|213.57|222.1|219.9|215.53|213.33|0
1644248100000|2022-02-07 15:35:00|215.89|213.69|218.43|216.23|219.9|217.7|215.71|213.51|0
1644248400000|2022-02-07 15:40:00|218.26|216.06|221.9|219.7|223.23|221.03|218.08|215.88|0
1644248700000|2022-02-07 15:45:00|221.66|219.46|221.9|219.7|222.38|220.18|220.22|218.02|0
1644249000000|2022-02-07 15:50:00|222.02|219.82|221.42|219.22|223.23|221.03|219.86|217.66|0
1644249300000|2022-02-07 15:55:00|221.9|219.7|220.81|218.61|222.38|220.18|220.21|218.01|0
1644249600000|2022-02-07 16:00:00|221.05|218.85|222.74|220.54|224.07|221.87|219.37|217.17|0
1644249900000|2022-02-07 16:05:00|222.86|220.66|225.52|223.32|226.01|223.81|221.65|219.45|0
1644250200000|2022-02-07 16:10:00|225.4|223.2|223.33|221.13|225.4|223.2|222.85|220.65|0
1644250500000|2022-02-07 16:15:00|223.46|221.26|222.93|220.73|224.79|222.59|222.87|220.67|0
1644250800000|2022-02-07 16:20:00|222.87|220.67|223.6|221.4|224.57|222.37|222.26|220.06|0
1644251100000|2022-02-07 16:25:00|223.47|221.27|222.35|220.15|223.47|221.27|219.13|216.93|0
1644251400000|2022-02-07 16:30:00|222.47|220.27|225.27|223.07|225.76|223.56|222.47|220.27|0
1644251700000|2022-02-07 16:35:00|225.15|222.95|229.57|227.37|229.95|227.75|224.54|222.34|0
1644252000000|2022-02-07 16:40:00|229.45|227.25|232.06|229.86|232.43|230.23|228.83|226.63|0
1644252300000|2022-02-07 16:45:00|231.93|229.73|230.02|227.82|232.06|229.86|227.46|225.26|0
1644252600000|2022-02-07 16:50:00|230.15|227.95|230.15|227.95|231.51|229.31|229.16|226.96|0
1644252900000|2022-02-07 16:55:00|230.33|228.13|227.3|225.1|230.64|228.44|226.81|224.61|0
1644253200000|2022-02-07 17:00:00|227.49|225.29|227.91|225.71|230.39|228.19|227.06|224.86|0
1644253500000|2022-02-07 17:05:00|227.79|225.59|231.38|229.18|231.38|229.18|227.79|225.59|0
1644253800000|2022-02-07 17:10:00|231.26|229.06|230.38|228.18|231.5|229.3|229.52|227.32|0
1644254100000|2022-02-07 17:15:00|230.51|228.31|229.39|227.19|231.13|228.93|228.28|226.08|0
1644254400000|2022-02-07 17:20:00|229.51|227.31|228.03|225.83|229.88|227.68|227.41|225.21|0
1644254700000|2022-02-07 17:25:00|228.15|225.95|231.49|229.29|231.87|229.67|227.78|225.58|0
1644255000000|2022-02-07 17:30:00|231.62|229.42|230.25|228.05|233.62|231.42|229.63|227.43|0
1644255300000|2022-02-07 17:35:00|230.31|228.11|232.99|230.79|234.37|232.17|229.38|227.18|0
1644255600000|2022-02-07 17:40:00|232.74|230.54|230.49|228.29|232.74|230.54|229.99|227.79|0
1644255900000|2022-02-07 17:45:00|230.61|228.41|229|226.8|231.11|228.91|228.14|225.94|0
1644256200000|2022-02-07 17:50:00|229.19|226.99|229.86|227.66|230.11|227.91|228.26|226.06|0
1644256500000|2022-02-07 17:55:00|229.74|227.54|229.74|227.54|230.61|228.41|228.63|226.43|0
1644256800000|2022-02-07 18:00:00|229.98|227.78|227.39|225.19|230.73|228.53|226.04|223.84|0
1644257100000|2022-02-07 18:05:00|227.51|225.31|225.3|223.1|227.88|225.68|225.06|222.86|0
1644257400000|2022-02-07 18:10:00|225.18|222.98|223.59|221.39|225.91|223.71|222.74|220.54|0
1644257700000|2022-02-07 18:15:00|223.71|221.51|224.81|222.61|225.79|223.59|223.59|221.39|0
1644258000000|2022-02-07 18:20:00|224.93|222.73|224.87|222.67|225.41|223.21|223.34|221.14|0
1644258300000|2022-02-07 18:25:00|224.8|222.6|223.28|221.08|225.41|223.21|222.61|220.41|0
1644258600000|2022-02-07 18:30:00|223.22|221.02|222.85|220.65|223.34|221.14|221.64|219.44|0
1644258900000|2022-02-07 18:35:00|222.73|220.53|221.88|219.68|223.21|221.01|221.64|219.44|0
1644259200000|2022-02-07 18:40:00|222|219.8|222.24|220.04|222.48|220.28|221.15|218.95|0
1644259500000|2022-02-07 18:45:00|222.12|219.92|224.54|222.34|224.97|222.77|221.51|219.31|0
1644259800000|2022-02-07 18:50:00|224.42|222.22|223.81|221.61|225.03|222.83|222.84|220.64|0
1644260100000|2022-02-07 18:55:00|223.57|221.37|221.14|218.94|223.69|221.49|220.3|218.1|0
1644260400000|2022-02-07 19:00:00|221.38|219.18|221.5|219.3|222.47|220.27|220.9|218.7|0
1644260700000|2022-02-07 19:05:00|224.34|222.14|223.44|221.24|224.58|222.38|222.2|220|0
1644261000000|2022-02-07 19:10:00|223.32|221.12|223.07|220.87|223.32|221.12|221.98|219.78|0
1644261300000|2022-02-07 19:15:00|223.01|220.81|221.25|219.05|223.31|221.11|220.05|217.85|0
1644261600000|2022-02-07 19:20:00|221.37|219.17|221.85|219.65|222.58|220.38|220.29|218.09|0
1644261900000|2022-02-07 19:25:00|221.97|219.77|217.76|215.56|222.22|220.02|217.76|215.56|0
1644262200000|2022-02-07 19:30:00|217.52|215.32|217.76|215.56|218.84|216.64|217.16|214.96|0
1644262500000|2022-02-07 19:35:00|217.64|215.44|218.23|216.03|218.95|216.75|216.56|214.36|0
1644262800000|2022-02-07 19:40:00|218.47|216.27|214.52|212.32|218.71|216.51|214.16|211.96|0
1644263100000|2022-02-07 19:45:00|214.46|212.26|217.14|214.94|217.5|215.3|214.04|211.84|0
1644263400000|2022-02-07 19:50:00|217.26|215.06|217.25|215.05|218.33|216.13|216.89|214.69|0
1644263700000|2022-02-07 19:55:00|217.13|214.93|217.73|215.53|218.09|215.89|216.36|214.16|0
1644264000000|2022-02-07 20:00:00|217.85|215.65|216.05|213.85|219.65|217.45|215.93|213.73|0
1644264300000|2022-02-07 20:05:00|215.93|213.73|215.22|213.02|217.2|215|214.63|212.43|0
1644264600000|2022-02-07 20:10:00|215.34|213.14|211.66|209.46|215.82|213.62|211.66|209.46|0
1644264900000|2022-02-07 20:15:00|211.78|209.58|214.03|211.83|214.03|211.83|211.55|209.35|0
1644265200000|2022-02-07 20:20:00|214.15|211.95|216.65|214.45|217.37|215.17|214.03|211.83|0
1644265500000|2022-02-07 20:25:00|216.53|214.33|220.75|218.55|221.36|219.16|215.69|213.49|0
1644265800000|2022-02-07 20:30:00|220.26|218.06|220.87|218.67|221.72|219.52|218.69|216.49|0
1644266100000|2022-02-07 20:35:00|220.75|218.55|226.01|223.81|226.5|224.3|219.77|217.57|0
1644266400000|2022-02-07 20:40:00|226.38|224.18|228.29|226.09|228.54|226.34|222.98|220.78|0
1644266700000|2022-02-07 20:45:00|229.16|226.96|230.52|228.32|231.53|229.33|228.78|226.58|0
1644267000000|2022-02-07 20:50:00|230.77|228.57|235.5|233.3|236.32|234.12|226.67|224.47|0
1644267300000|2022-02-07 20:55:00|235.3|233.1|231.04|228.84|237.72|235.52|231.04|228.84|0
1644267600000|2022-02-07 21:00:00|231.29|229.09|227.63|225.43|231.29|229.09|226.92|224.72|0
1644267900000|2022-02-07 21:05:00|227.75|225.55|227.99|225.79|228.12|225.92|226.88|224.68|0
1644268200000|2022-02-07 21:10:00|227.81|225.61|227|224.8|227.87|225.67|226.51|224.31|0
1644268500000|2022-02-07 21:15:00|227.42|224.62|227.55|224.75|227.92|225.12|226.93|224.13|0
1644268800000|2022-02-07 21:20:00|227.42|224.62|227.42|224.62|227.67|224.87|227.3|224.5|0
1644269100000|2022-02-07 21:25:00|227.29|224.49|226.67|223.87|227.42|224.62|226.61|223.81|0
1644269400000|2022-02-07 21:30:00|226.74|223.94|226.67|223.87|227.17|224.37|226.67|223.87|0
1644269700000|2022-02-07 21:35:00|226.79|223.99|226.79|223.99|226.79|223.99|226.42|223.62|0
1644270000000|2022-02-07 21:40:00|226.67|223.87|227.16|224.36|227.28|224.48|226.67|223.87|0
1644270300000|2022-02-07 21:45:00|227.28|224.48|227.16|224.36|227.65|224.85|227.16|224.36|0
1644270600000|2022-02-07 21:50:00|227.03|224.23|226.29|223.49|227.28|224.48|226.29|223.49|0
1644270900000|2022-02-07 21:55:00|226.41|223.61|226.72|223.92|227.03|224.23|226.41|223.61|0
1644271200000|2022-02-07 22:00:00|227|224.2|226.69|223.89|227|224.2|226.51|223.71|0
1644271500000|2022-02-07 22:05:00|226.51|223.71|226.71|223.91|226.8|224|226.51|223.71|0
1644271800000|2022-02-07 22:10:00|226.77|223.97|226.65|223.85|226.77|223.97|226.63|223.83|0
1644272100000|2022-02-07 22:15:00|226.74|223.94|226.91|224.11|226.91|224.11|226.74|223.94|0
1644272400000|2022-02-07 22:20:00|226.77|223.97|226.62|223.82|226.77|223.97|226.43|223.63|0
1644272700000|2022-02-07 22:25:00|226.68|223.88|226.82|224.02|226.82|224.02|226.55|223.75|0
1644273000000|2022-02-07 22:30:00|226.87|224.07|226.58|223.78|226.87|224.07|226.58|223.78|0
1644273300000|2022-02-07 22:35:00|226.65|223.85|226.51|223.71|226.65|223.85|226.47|223.67|0
1644273600000|2022-02-07 22:40:00|226.54|223.74|226.35|223.55|226.54|223.74|226.35|223.55|0
1644273900000|2022-02-07 22:45:00|226.34|223.54|226.23|223.43|226.34|223.54|226.13|223.33|0
1644274200000|2022-02-07 22:50:00|226.27|223.47|226.29|223.49|226.32|223.52|226.27|223.47|0
1644274500000|2022-02-07 22:55:00|226.28|223.48|226.3|223.5|226.34|223.54|226.28|223.48|0
1644274800000|2022-02-07 23:00:00|226.81|224.01|226.93|224.13|227.61|224.81|226.19|223.39|0
1644275100000|2022-02-07 23:05:00|226.99|224.19|227.61|224.81|227.98|225.18|226.87|224.07|0
1644275400000|2022-02-07 23:10:00|227.36|224.56|226.86|224.06|227.61|224.81|226.86|224.06|0
1644275700000|2022-02-07 23:15:00|226.98|224.18|226.49|223.69|227.11|224.31|226.43|223.63|0
1644276000000|2022-02-07 23:20:00|226.12|223.32|225.44|222.64|226.8|224|225.13|222.33|0
1644276300000|2022-02-07 23:25:00|225.5|222.7|225.87|223.07|226.05|223.25|225.38|222.58|0
1644276600000|2022-02-07 23:30:00|225.62|222.82|226.48|223.68|226.48|223.68|225.25|222.45|0
1644276900000|2022-02-07 23:35:00|226.6|223.8|226.35|223.55|226.73|223.93|225.98|223.18|0
1644277200000|2022-02-07 23:40:00|226.23|223.43|226.1|223.3|226.6|223.8|225.86|223.06|0
1644277500000|2022-02-07 23:45:00|226.04|223.24|225.67|222.87|226.29|223.49|225.36|222.56|0
1644277800000|2022-02-07 23:50:00|225.73|222.93|226.1|223.3|226.22|223.42|225.55|222.75|0
1644278100000|2022-02-07 23:55:00|226.22|223.42|225.36|222.56|226.41|223.61|225.17|222.37|0
1644278400000|2022-02-08 00:00:00|225.17|222.37|225.11|222.31|225.36|222.56|224.37|221.57|0
1644278700000|2022-02-08 00:05:00|224.98|222.18|225.6|222.8|225.84|223.04|224.98|222.18|0
1644279000000|2022-02-08 00:10:00|225.72|222.92|226.09|223.29|226.27|223.47|225.47|222.67|0
1644279300000|2022-02-08 00:15:00|225.96|223.16|225.35|222.55|226.09|223.29|225.1|222.3|0
1644279600000|2022-02-08 00:20:00|225.29|222.49|227.69|224.89|227.94|225.14|225.22|222.42|0
1644279900000|2022-02-08 00:25:00|227.81|225.01|227.31|224.51|227.81|225.01|226.82|224.02|0
1644280200000|2022-02-08 00:30:00|227.07|224.27|226.57|223.77|227.07|224.27|226.32|223.52|0
1644280500000|2022-02-08 00:35:00|226.45|223.65|226.81|224.01|227.5|224.7|226.2|223.4|0
1644280800000|2022-02-08 00:40:00|226.88|224.08|226.44|223.64|227.06|224.26|226.44|223.64|0
1644281100000|2022-02-08 00:45:00|226.5|223.7|225.57|222.77|226.87|224.07|225.45|222.65|0
1644281400000|2022-02-08 00:50:00|225.51|222.71|226.31|223.51|226.43|223.63|225.51|222.71|0
1644281700000|2022-02-08 00:55:00|226.43|223.63|225.94|223.14|226.43|223.63|225.94|223.14|0
1644282000000|2022-02-08 01:00:00|226|223.2|227.05|224.25|227.3|224.5|226|223.2|0
1644282300000|2022-02-08 01:05:00|226.99|224.19|227.66|224.86|227.66|224.86|226.8|224|0
1644282600000|2022-02-08 01:10:00|227.79|224.99|227.35|224.55|228.53|225.73|227.04|224.24|0
1644282900000|2022-02-08 01:15:00|227.29|224.49|227.04|224.24|227.53|224.73|226.98|224.18|0
1644283200000|2022-02-08 01:20:00|226.91|224.11|227.9|225.1|227.9|225.1|226.91|224.11|0
1644283500000|2022-02-08 01:25:00|228.02|225.22|228.77|225.97|229.76|226.96|227.97|225.17|0
1644283800000|2022-02-08 01:30:00|228.89|226.09|230.01|227.21|230.26|227.46|228.89|226.09|0
1644284100000|2022-02-08 01:35:00|229.88|227.08|228.51|225.71|229.88|227.08|228.39|225.59|0
1644284400000|2022-02-08 01:40:00|228.39|225.59|228.76|225.96|228.76|225.96|227.4|224.6|0
1644284700000|2022-02-08 01:45:00|228.63|225.83|229.88|227.08|230.38|227.58|228.63|225.83|0
1644285000000|2022-02-08 01:50:00|229.75|226.95|229.69|226.89|230.62|227.82|229.5|226.7|0
1644285300000|2022-02-08 01:55:00|229.62|226.82|229.87|227.07|230.25|227.45|229.62|226.82|0
1644285600000|2022-02-08 02:00:00|229.75|226.95|230.87|228.07|230.87|228.07|229.12|226.32|0
1644285900000|2022-02-08 02:05:00|230.81|228.01|230.49|227.69|231.37|228.57|230.36|227.56|0
1644286200000|2022-02-08 02:10:00|230.68|227.88|230.86|228.06|231.49|228.69|230.61|227.81|0
1644286500000|2022-02-08 02:15:00|230.93|228.13|231.74|228.94|231.8|229|230.61|227.81|0
1644286800000|2022-02-08 02:20:00|231.86|229.06|229.73|226.93|232.36|229.56|229.23|226.43|0
1644287100000|2022-02-08 02:25:00|229.61|226.81|229.3|226.5|229.98|227.18|229.11|226.31|0
1644287400000|2022-02-08 02:30:00|229.23|226.43|229.98|227.18|230.1|227.3|229.23|226.43|0
1644287700000|2022-02-08 02:35:00|230.04|227.24|229.6|226.8|230.1|227.3|229.6|226.8|0
1644288000000|2022-02-08 02:40:00|229.72|226.92|228.97|226.17|229.72|226.92|228.85|226.05|0
1644288300000|2022-02-08 02:45:00|229.1|226.3|228.66|225.86|229.22|226.42|228.23|225.43|0
1644288600000|2022-02-08 02:50:00|228.72|225.92|228.35|225.55|229.03|226.23|228.22|225.42|0
1644288900000|2022-02-08 02:55:00|228.29|225.49|228.22|225.42|228.35|225.55|227.97|225.17|0
1644289200000|2022-02-08 03:00:00|228.16|225.36|228.71|225.91|229.21|226.41|227.97|225.17|0
1644289500000|2022-02-08 03:05:00|228.59|225.79|229.46|226.66|229.46|226.66|228.46|225.66|0
1644289800000|2022-02-08 03:10:00|229.4|226.6|229.58|226.78|229.58|226.78|229.21|226.41|0
1644290100000|2022-02-08 03:15:00|229.45|226.65|229.2|226.4|229.45|226.65|228.58|225.78|0
1644290400000|2022-02-08 03:20:00|229.08|226.28|228.89|226.09|229.33|226.53|228.89|226.09|0
1644290700000|2022-02-08 03:25:00|228.95|226.15|228.2|225.4|229.14|226.34|227.95|225.15|0
1644291000000|2022-02-08 03:30:00|228.14|225.34|228.45|225.65|228.57|225.77|227.83|225.03|0
1644291300000|2022-02-08 03:35:00|228.39|225.59|227.89|225.09|228.39|225.59|227.33|224.53|0
1644291600000|2022-02-08 03:40:00|227.82|225.02|228.32|225.52|228.44|225.64|227.76|224.96|0
1644291900000|2022-02-08 03:45:00|228.44|225.64|229.06|226.26|229.81|227.01|228.32|225.52|0
1644292200000|2022-02-08 03:50:00|229.18|226.38|229.81|227.01|229.81|227.01|229|226.2|0
1644292500000|2022-02-08 03:55:00|229.93|227.13|229.49|226.69|230.05|227.25|229.24|226.44|0
1644292800000|2022-02-08 04:00:00|229.43|226.63|229.37|226.57|229.68|226.88|229.05|226.25|0
1644293100000|2022-02-08 04:05:00|229.3|226.5|229.42|226.62|229.8|227|229.11|226.31|0
1644293400000|2022-02-08 04:10:00|229.49|226.69|229.3|226.5|229.67|226.87|229.11|226.31|0
1644293700000|2022-02-08 04:15:00|229.24|226.44|229.48|226.68|229.54|226.74|229.11|226.31|0
1644294000000|2022-02-08 04:20:00|229.42|226.62|229.79|226.99|230.04|227.24|229.36|226.56|0
1644294300000|2022-02-08 04:25:00|229.85|227.05|229.66|226.86|229.91|227.11|229.23|226.43|0
1644294600000|2022-02-08 04:30:00|229.78|226.98|229.53|226.73|229.78|226.98|229.35|226.55|0
1644294900000|2022-02-08 04:35:00|229.47|226.67|229.53|226.73|229.65|226.85|229.16|226.36|0
1644295200000|2022-02-08 04:40:00|229.41|226.61|229.53|226.73|229.53|226.73|228.91|226.11|0
1644295500000|2022-02-08 04:45:00|229.4|226.6|228.31|225.51|229.53|226.73|228.25|225.45|0
1644295800000|2022-02-08 04:50:00|228.25|225.45|228.92|226.12|229.11|226.31|228.18|225.38|0
1644296100000|2022-02-08 04:55:00|229.05|226.25|228.42|225.62|229.17|226.37|228.3|225.5|0
1644296400000|2022-02-08 05:00:00|228.55|225.75|229.42|226.62|229.67|226.87|228.3|225.5|0
1644296700000|2022-02-08 05:05:00|229.54|226.74|228.42|225.62|229.67|226.87|228.29|225.49|0
1644297000000|2022-02-08 05:10:00|228.48|225.68|229.04|226.24|229.16|226.36|228.42|225.62|0
1644297300000|2022-02-08 05:15:00|229.16|226.36|230.03|227.23|230.16|227.36|229.16|226.36|0
1644297600000|2022-02-08 05:20:00|230.22|227.42|230.9|228.1|231.03|228.23|230.1|227.3|0
1644297900000|2022-02-08 05:25:00|230.84|228.04|230.78|227.98|231.65|228.85|230.4|227.6|0
1644298200000|2022-02-08 05:30:00|230.9|228.1|231.27|228.47|231.28|228.48|230.9|228.1|0
1644298500000|2022-02-08 05:35:00|231.34|228.54|232.27|229.47|232.28|229.48|231.27|228.47|0
1644298800000|2022-02-08 05:40:00|232.4|229.6|232.15|229.35|232.4|229.6|232.15|229.35|0
1644299100000|2022-02-08 05:45:00|232.21|229.41|232.14|229.34|232.4|229.6|232.14|229.34|0
1644299400000|2022-02-08 05:50:00|232.21|229.41|232.01|229.21|232.27|229.47|232.01|229.21|0
1644299700000|2022-02-08 05:55:00|232.08|229.28|231.51|228.71|232.08|229.28|230.89|228.09|0
1644300000000|2022-02-08 06:00:00|231.64|228.84|230.51|227.71|232.39|229.59|230.51|227.71|0
1644300300000|2022-02-08 06:05:00|230.76|227.96|230.13|227.33|230.76|227.96|229.88|227.08|0
1644300600000|2022-02-08 06:10:00|230|227.2|229.63|226.83|230|227.2|228.63|225.83|0
1644300900000|2022-02-08 06:15:00|229.69|226.89|229.62|226.82|229.94|227.14|229.13|226.33|0
1644301200000|2022-02-08 06:20:00|229.75|226.95|230.12|227.32|230.49|227.69|229|226.2|0
1644301500000|2022-02-08 06:25:00|229.93|227.13|229.06|226.26|229.99|227.19|228.62|225.82|0
1644301800000|2022-02-08 06:30:00|228.99|226.19|228.49|225.69|229.37|226.57|228.12|225.32|0
1644302100000|2022-02-08 06:35:00|228.56|225.76|228.18|225.38|228.56|225.76|227.62|224.82|0
1644302400000|2022-02-08 06:40:00|228.12|225.32|227.74|224.94|228.49|225.69|227.62|224.82|0
1644302700000|2022-02-08 06:45:00|227.5|224.7|228.49|225.69|228.49|225.69|227.25|224.45|0
1644303000000|2022-02-08 06:50:00|228.55|225.75|228.08|225.28|229.11|226.31|227.52|224.72|0
1644303300000|2022-02-08 06:55:00|228.02|225.22|228.39|225.59|228.7|225.9|227.52|224.72|0
1644303600000|2022-02-08 07:00:00|228.64|225.84|229.26|226.46|229.57|226.77|227.95|225.15|0
1644303900000|2022-02-08 07:05:00|229.38|226.58|227.94|225.14|229.44|226.64|227.45|224.65|0
1644304200000|2022-02-08 07:10:00|227.82|225.02|225.65|222.85|227.82|225.02|225.59|222.79|0
1644304500000|2022-02-08 07:15:00|225.46|222.66|225.95|223.15|226.33|223.53|225.4|222.6|0
1644304800000|2022-02-08 07:20:00|225.9|223.1|226.57|223.77|227.13|224.33|225.21|222.41|0
1644305100000|2022-02-08 07:25:00|226.69|223.89|228.3|225.5|228.49|225.69|226.69|223.89|0
1644305400000|2022-02-08 07:30:00|228.68|225.88|228.72|225.92|230.18|227.38|228.55|225.75|0
1644305700000|2022-02-08 07:35:00|228.66|225.86|230.18|227.38|230.56|227.76|228.66|225.86|0
1644306000000|2022-02-08 07:40:00|230.12|227.32|230.06|227.26|230.81|228.01|229.81|227.01|0
1644306300000|2022-02-08 07:45:00|230.18|227.38|230.74|227.94|231.68|228.88|229.43|226.63|0
1644306600000|2022-02-08 07:50:00|230.55|227.75|229.18|226.38|230.55|227.75|229.05|226.25|0
1644306900000|2022-02-08 07:55:00|229.37|226.57|230.24|227.44|230.3|227.5|229.05|226.25|0
1644307200000|2022-02-08 08:00:00|229.8|227|228.42|225.62|231.68|228.88|227.93|225.13|0
1644307500000|2022-02-08 08:05:00|228.5|226.3|229.24|227.04|229.56|227.36|227.87|225.67|0
1644307800000|2022-02-08 08:10:00|229.12|226.92|227.12|224.92|229.12|226.92|227.12|224.92|0
1644308100000|2022-02-08 08:15:00|227.06|224.86|227.82|225.62|228.32|226.12|226.83|224.63|0
1644308400000|2022-02-08 08:20:00|227.7|225.5|226.41|224.21|227.7|225.5|225.67|223.47|0
1644308700000|2022-02-08 08:25:00|226.29|224.09|225.55|223.35|227.28|225.08|225.55|223.35|0
1644309000000|2022-02-08 08:30:00|225.49|223.29|226.23|224.03|226.53|224.33|224.69|222.49|0
1644309300000|2022-02-08 08:35:00|226.28|224.08|225.54|223.34|227.03|224.83|224.68|222.48|0
1644309600000|2022-02-08 08:40:00|225.48|223.28|227.14|224.94|227.33|225.13|224.68|222.48|0
1644309900000|2022-02-08 08:45:00|227.27|225.07|224.06|221.86|227.27|225.07|224.06|221.86|0
1644310200000|2022-02-08 08:50:00|224.31|222.11|225.41|223.21|225.97|223.77|224.13|221.93|0
1644310500000|2022-02-08 08:55:00|225.29|223.09|225.84|223.64|226.21|224.01|224.8|222.6|0
1644310800000|2022-02-08 09:00:00|225.53|223.33|224.18|221.98|225.72|223.52|224.05|221.85|0
1644311100000|2022-02-08 09:05:00|224.24|222.04|223.93|221.73|225.28|223.08|223.63|221.43|0
1644311400000|2022-02-08 09:10:00|224.12|221.92|224.54|222.34|224.91|222.71|223.68|221.48|0
1644311700000|2022-02-08 09:15:00|224.48|222.28|223.13|220.93|224.48|222.28|222.64|220.44|0
1644312000000|2022-02-08 09:20:00|223.31|221.11|222.82|220.62|223.43|221.23|222.09|219.89|0
1644312300000|2022-02-08 09:25:00|222.76|220.56|223.92|221.72|223.98|221.78|222.27|220.07|0
1644312600000|2022-02-08 09:30:00|223.86|221.66|224.16|221.96|224.41|222.21|223.18|220.98|0
1644312900000|2022-02-08 09:35:00|224.28|222.08|221.81|219.61|225.06|222.86|221.45|219.25|0
1644313200000|2022-02-08 09:40:00|221.87|219.67|222.55|220.35|223.1|220.9|221.32|219.12|0
1644313500000|2022-02-08 09:45:00|222.61|220.41|222.18|219.98|222.73|220.53|221.69|219.49|0
1644313800000|2022-02-08 09:50:00|222.24|220.04|222.91|220.71|223.34|221.14|218.33|216.13|0
1644314100000|2022-02-08 09:55:00|222.79|220.59|224.64|222.44|225.26|223.06|222.79|220.59|0
1644314400000|2022-02-08 10:00:00|224.57|222.37|225.93|223.73|226.56|224.36|224.57|222.37|0
1644314700000|2022-02-08 10:05:00|226.06|223.86|224.88|222.68|226.06|223.86|224.81|222.61|0
1644315000000|2022-02-08 10:10:00|224.81|222.61|225.93|223.73|225.93|223.73|224.57|222.37|0
1644315300000|2022-02-08 10:15:00|225.8|223.6|227.17|224.97|227.67|225.47|225.43|223.23|0
1644315600000|2022-02-08 10:20:00|227.29|225.09|227.92|225.72|228.17|225.97|226.67|224.47|0
1644315900000|2022-02-08 10:25:00|228.29|226.09|226.54|224.34|228.29|226.09|225.92|223.72|0
1644316200000|2022-02-08 10:30:00|226.61|224.41|225.92|223.72|226.79|224.59|225.42|223.22|0
1644316500000|2022-02-08 10:35:00|225.98|223.78|226.8|224.6|226.8|224.6|224.43|222.23|0
1644316800000|2022-02-08 10:40:00|226.74|224.54|226.3|224.1|227.12|224.92|226.06|223.86|0
1644317100000|2022-02-08 10:45:00|226.18|223.98|225.68|223.48|226.8|224.6|225.68|223.48|0
1644317400000|2022-02-08 10:50:00|225.56|223.36|226.86|224.66|226.99|224.79|225.19|222.99|0
1644317700000|2022-02-08 10:55:00|226.92|224.72|226.42|224.22|226.92|224.72|226.17|223.97|0
1644318000000|2022-02-08 11:00:00|226.3|224.1|227.29|225.09|229.03|226.83|225.92|223.72|0
1644318300000|2022-02-08 11:05:00|227.41|225.21|228.16|225.96|228.16|225.96|226.42|224.22|0
1644318600000|2022-02-08 11:10:00|228.03|225.83|228.53|226.33|228.9|226.7|227.78|225.58|0
1644318900000|2022-02-08 11:15:00|228.4|226.2|229.15|226.95|229.53|227.33|227.65|225.45|0
1644319200000|2022-02-08 11:20:00|229.03|226.83|229.59|227.39|230.02|227.82|228.27|226.07|0
1644319500000|2022-02-08 11:25:00|229.65|227.45|229.78|227.58|230.66|228.46|228.91|226.71|0
1644319800000|2022-02-08 11:30:00|229.84|227.64|229.27|227.07|229.84|227.64|228.4|226.2|0
1644320100000|2022-02-08 11:35:00|229.4|227.2|231.91|229.71|232.04|229.84|228.65|226.45|0
1644320400000|2022-02-08 11:40:00|231.78|229.58|230.65|228.45|231.91|229.71|229.33|227.13|0
1644320700000|2022-02-08 11:45:00|230.9|228.7|232.41|230.21|232.92|230.72|230.9|228.7|0
1644321000000|2022-02-08 11:50:00|232.28|230.08|233.39|231.19|234.4|232.2|231.78|229.58|0
1644321300000|2022-02-08 11:55:00|233.52|231.32|232.51|230.31|234.02|231.82|232.51|230.31|0
1644321600000|2022-02-08 12:00:00|232.76|230.56|234.4|232.2|234.4|232.2|232.45|230.25|0
1644321900000|2022-02-08 12:05:00|234.27|232.07|232.5|230.3|234.65|232.45|232.38|230.18|0
1644322200000|2022-02-08 12:10:00|232.44|230.24|232.12|229.92|233.07|230.87|231.75|229.55|0
1644322500000|2022-02-08 12:15:00|232.25|230.05|233.63|231.43|235.98|233.78|232.12|229.92|0
1644322800000|2022-02-08 12:20:00|233.7|231.5|235.34|233.14|236.29|234.09|233.63|231.43|0
1644323100000|2022-02-08 12:25:00|235.27|233.07|234.26|232.06|236.16|233.96|234.13|231.93|0
1644323400000|2022-02-08 12:30:00|234.38|232.18|233.69|231.49|234.76|232.56|233.24|231.04|0
1644323700000|2022-02-08 12:35:00|233.75|231.55|235.68|233.48|236.62|234.42|233.37|231.17|0
1644324000000|2022-02-08 12:40:00|235.61|233.41|234.69|232.49|237.13|234.93|233.62|231.42|0
1644324300000|2022-02-08 12:45:00|234.75|232.55|233.99|231.79|235.2|233|233.74|231.54|0
1644324600000|2022-02-08 12:50:00|233.87|231.67|234.43|232.23|235.38|233.18|233.61|231.41|0
1644324900000|2022-02-08 12:55:00|234.75|232.55|232.98|230.78|234.88|232.68|232.6|230.4|0
1644325200000|2022-02-08 13:00:00|233.1|230.9|232.35|230.15|233.36|231.16|231.72|229.52|0
1644325500000|2022-02-08 13:05:00|232.47|230.27|230.84|228.64|232.6|230.4|230.03|227.83|0
1644325800000|2022-02-08 13:10:00|230.96|228.76|229.52|227.32|231.21|229.01|228.72|226.52|0
1644326100000|2022-02-08 13:15:00|229.65|227.45|229.4|227.2|230.15|227.95|228.9|226.7|0
1644326400000|2022-02-08 13:20:00|229.27|227.07|229.89|227.69|230.15|227.95|228.89|226.69|0
1644326700000|2022-02-08 13:25:00|230.02|227.82|230.64|228.44|230.64|228.44|229.64|227.44|0
1644327000000|2022-02-08 13:30:00|230.58|228.38|230.89|228.69|231.77|229.57|230.14|227.94|0
1644327300000|2022-02-08 13:35:00|230.77|228.57|231.33|229.13|231.52|229.32|230.14|227.94|0
1644327600000|2022-02-08 13:40:00|231.39|229.19|232.15|229.95|232.47|230.27|231.27|229.07|0
1644327900000|2022-02-08 13:45:00|232.02|229.82|232.52|230.32|232.78|230.58|231.83|229.63|0
1644328200000|2022-02-08 13:50:00|232.4|230.2|231.38|229.18|233.35|231.15|231.01|228.81|0
1644328500000|2022-02-08 13:55:00|231.64|229.44|230.5|228.3|231.76|229.56|230|227.8|0
1644328800000|2022-02-08 14:00:00|230.69|228.49|230.25|228.05|230.88|228.68|229.69|227.49|0
1644329100000|2022-02-08 14:05:00|230.31|228.11|230|227.8|230.5|228.3|229.06|226.86|0
1644329400000|2022-02-08 14:10:00|229.94|227.74|230.69|228.49|230.69|228.49|229.06|226.86|0
1644329700000|2022-02-08 14:15:00|230.82|228.62|231.07|228.87|231.45|229.25|230.69|228.49|0
1644330000000|2022-02-08 14:20:00|231.32|229.12|230.06|227.86|231.45|229.25|229.93|227.73|0
1644330300000|2022-02-08 14:25:00|229.93|227.73|230.31|228.11|230.68|228.48|228.8|226.6|0
1644330600000|2022-02-08 14:30:00|230.18|227.98|231.56|229.36|232.07|229.87|226.3|224.1|0
1644330900000|2022-02-08 14:35:00|231.19|228.99|228.29|226.09|231.19|228.99|226.67|224.47|0
1644331200000|2022-02-08 14:40:00|228.17|225.97|230.11|227.91|231.18|228.98|226.92|224.72|0
1644331500000|2022-02-08 14:45:00|230.05|227.85|230.67|228.47|230.92|228.72|226.85|224.65|0
1644331800000|2022-02-08 14:50:00|230.42|228.22|230.8|228.6|233.08|230.88|228.66|226.46|0
1644332100000|2022-02-08 14:55:00|230.42|228.22|231.55|229.35|232.06|229.86|229.16|226.96|0
1644332400000|2022-02-08 15:00:00|232.06|229.86|237.44|235.24|238.47|236.27|232.06|229.86|0
1644332700000|2022-02-08 15:05:00|237.06|234.86|233.05|230.85|237.82|235.62|232.48|230.28|0
1644333000000|2022-02-08 15:10:00|233.3|231.1|232.6|230.4|234.76|232.56|232.35|230.15|0
1644333300000|2022-02-08 15:15:00|232.73|230.53|230.46|228.26|232.73|230.53|228.58|226.38|0
1644333600000|2022-02-08 15:20:00|230.58|228.38|230.45|228.25|231.33|229.13|229.33|227.13|0
1644333900000|2022-02-08 15:25:00|230.58|228.38|233.1|230.9|234.62|232.42|229.7|227.5|0
1644334200000|2022-02-08 15:30:00|233.16|230.96|233.35|231.15|233.73|231.53|231.08|228.88|0
1644334500000|2022-02-08 15:35:00|233.22|231.02|230.95|228.75|235.38|233.18|230.07|227.87|0
1644334800000|2022-02-08 15:40:00|231.07|228.87|230.06|227.86|232.71|230.51|230.06|227.86|0
1644335100000|2022-02-08 15:45:00|230.19|227.99|225.9|223.7|230.19|227.99|224.11|221.91|0
1644335400000|2022-02-08 15:50:00|225.72|223.52|224.36|222.16|226.33|224.13|223.25|221.05|0
1644335700000|2022-02-08 15:55:00|224.72|222.52|224.97|222.77|225.34|223.14|223.74|221.54|0
1644336000000|2022-02-08 16:00:00|225.22|223.02|221.28|219.08|225.22|223.02|221.04|218.84|0
1644336300000|2022-02-08 16:05:00|221.16|218.96|220.92|218.72|222.75|220.55|220.31|218.11|0
1644336600000|2022-02-08 16:10:00|221.04|218.84|219.7|217.5|222.14|219.94|219.58|217.38|0
1644336900000|2022-02-08 16:15:00|219.45|217.25|218.84|216.64|220.3|218.1|218.24|216.04|0
1644337200000|2022-02-08 16:20:00|218.48|216.28|220.3|218.1|221.27|219.07|218.36|216.16|0
1644337500000|2022-02-08 16:25:00|220.18|217.98|219.69|217.49|221.27|219.07|219.32|217.12|0
1644337800000|2022-02-08 16:30:00|219.2|217|215.74|213.54|220.14|217.94|215.02|212.82|0
1644338100000|2022-02-08 16:35:00|215.86|213.66|214.78|212.58|216.82|214.62|214.54|212.34|0
1644338400000|2022-02-08 16:40:00|214.72|212.52|214.53|212.33|215.44|213.24|214.06|211.86|0
1644338700000|2022-02-08 16:45:00|214.29|212.09|214.53|212.33|214.65|212.45|213.33|211.13|0
1644339000000|2022-02-08 16:50:00|214.41|212.21|214.17|211.97|215.37|213.17|213.45|211.25|0
1644339300000|2022-02-08 16:55:00|214.05|211.85|213.57|211.37|214.17|211.97|212.85|210.65|0
1644339600000|2022-02-08 17:00:00|213.27|211.07|213.68|211.48|213.81|211.61|211.78|209.58|0
1644339900000|2022-02-08 17:05:00|213.56|211.36|215.36|213.16|215.96|213.76|213.56|211.36|0
1644340200000|2022-02-08 17:10:00|215.24|213.04|215.6|213.4|215.84|213.64|214.28|212.08|0
1644340500000|2022-02-08 17:15:00|215.48|213.28|214.93|212.73|216.32|214.12|214.39|212.19|0
1644340800000|2022-02-08 17:20:00|214.99|212.79|213.79|211.59|215.35|213.15|213.2|211|0
1644341100000|2022-02-08 17:25:00|213.67|211.47|213.43|211.23|214.27|212.07|213.19|210.99|0
1644341400000|2022-02-08 17:30:00|213.31|211.11|210.69|208.49|213.31|211.11|210.69|208.49|0
1644341700000|2022-02-08 17:35:00|210.81|208.61|209.16|206.96|211.17|208.97|208.69|206.49|0
1644342000000|2022-02-08 17:40:00|209.04|206.84|209.15|206.95|209.16|206.96|207.98|205.78|0
1644342300000|2022-02-08 17:45:00|209.04|206.84|210.21|208.01|210.45|208.25|208.57|206.37|0
1644342600000|2022-02-08 17:50:00|210.1|207.9|209.97|207.77|210.33|208.13|209.38|207.18|0
1644342900000|2022-02-08 17:55:00|209.86|207.66|211.04|208.84|211.39|209.19|209.74|207.54|0
1644343200000|2022-02-08 18:00:00|211.15|208.95|211.39|209.19|212.22|210.02|210.92|208.72|0
1644343500000|2022-02-08 18:05:00|211.27|209.07|212.16|209.96|212.46|210.26|210.79|208.59|0
1644343800000|2022-02-08 18:10:00|212.1|209.9|211.03|208.83|212.93|210.73|210.91|208.71|0
1644344100000|2022-02-08 18:15:00|211.15|208.95|213.16|210.96|214.84|212.64|211.15|208.95|0
1644344400000|2022-02-08 18:20:00|213.04|210.84|214|211.8|214.12|211.92|212.57|210.37|0
1644344700000|2022-02-08 18:25:00|214.12|211.92|214.59|212.39|215.56|213.36|213.99|211.79|0
1644345000000|2022-02-08 18:30:00|214.35|212.15|212.74|210.54|214.71|212.51|212.44|210.24|0
1644345300000|2022-02-08 18:35:00|212.68|210.48|213.75|211.55|214.35|212.15|211.37|209.17|0
1644345600000|2022-02-08 18:40:00|213.87|211.67|214.46|212.26|215.06|212.86|213.39|211.19|0
1644345900000|2022-02-08 18:45:00|214.34|212.14|213.39|211.19|215.42|213.22|213.39|211.19|0
1644346200000|2022-02-08 18:50:00|213.5|211.3|214.22|212.02|215.36|213.16|213.5|211.3|0
1644346500000|2022-02-08 18:55:00|214.1|211.9|212.19|209.99|214.22|212.02|211.95|209.75|0
1644346800000|2022-02-08 19:00:00|212.07|209.87|211.53|209.33|212.66|210.46|211.47|209.27|0
1644347100000|2022-02-08 19:05:00|211|208.8|211.41|209.21|211.47|209.27|209.93|207.73|0
1644347400000|2022-02-08 19:10:00|211.35|209.15|211.82|209.62|212.42|210.22|211.35|209.15|0
1644347700000|2022-02-08 19:15:00|211.94|209.74|213.73|211.53|214.33|212.13|211.59|209.39|0
1644348000000|2022-02-08 19:20:00|213.61|211.41|217.57|215.37|218.18|215.98|213.61|211.41|0
1644348300000|2022-02-08 19:25:00|217.33|215.13|218.9|216.7|219.51|217.31|217.21|215.01|0
1644348600000|2022-02-08 19:30:00|219.02|216.82|217.08|214.88|219.76|217.56|216.96|214.76|0
1644348900000|2022-02-08 19:35:00|216.96|214.76|221.71|219.51|221.95|219.75|216.6|214.4|0
1644349200000|2022-02-08 19:40:00|221.34|219.14|220.36|218.16|221.83|219.63|219.75|217.55|0
1644349500000|2022-02-08 19:45:00|220.85|218.65|220.72|218.52|222.56|220.36|219.75|217.55|0
1644349800000|2022-02-08 19:50:00|220.6|218.4|218.52|216.32|221.09|218.89|218.52|216.32|0
1644350100000|2022-02-08 19:55:00|218.59|216.39|220.17|217.97|221.02|218.82|218.52|216.32|0
1644350400000|2022-02-08 20:00:00|220.47|218.27|219.61|217.41|222.99|220.79|218.88|216.68|0
1644350700000|2022-02-08 20:05:00|219.49|217.29|218.39|216.19|221.08|218.88|218.03|215.83|0
1644351000000|2022-02-08 20:10:00|218.27|216.07|211.73|209.53|218.52|216.32|210.97|208.77|0
1644351300000|2022-02-08 20:15:00|211.79|209.59|210.84|208.64|212.5|210.3|210.13|207.93|0
1644351600000|2022-02-08 20:20:00|211.31|209.11|212.32|210.12|213.21|211.01|210.6|208.4|0
1644351900000|2022-02-08 20:25:00|212.02|209.82|213.09|210.89|214.53|212.33|212.02|209.82|0
1644352200000|2022-02-08 20:30:00|212.67|210.47|210.12|207.92|213.57|211.37|209.06|206.86|0
1644352500000|2022-02-08 20:35:00|210|207.8|211.06|208.86|212.73|210.53|210|207.8|0
1644352800000|2022-02-08 20:40:00|211.18|208.98|211.3|209.1|211.3|209.1|208.58|206.38|0
1644353100000|2022-02-08 20:45:00|211.42|209.22|210.47|208.27|212.96|210.76|209.29|207.09|0
1644353400000|2022-02-08 20:50:00|209.87|207.67|206.59|204.39|212.48|210.28|206.24|204.04|0
1644353700000|2022-02-08 20:55:00|207.17|204.97|209.73|207.53|209.73|207.53|204.58|202.38|0
1644354000000|2022-02-08 21:00:00|209.26|207.06|207.38|205.18|209.85|207.65|207.14|204.94|0
1644354300000|2022-02-08 21:05:00|207.26|205.06|205.97|203.77|207.38|205.18|205.27|203.07|0
1644354600000|2022-02-08 21:10:00|206.09|203.89|207.72|205.52|207.72|205.52|205.62|203.42|0
1644354900000|2022-02-08 21:15:00|208.02|205.22|207.2|204.4|208.02|205.22|206.73|203.93|0
1644355200000|2022-02-08 21:20:00|207.14|204.34|207.2|204.4|207.32|204.52|206.85|204.05|0
1644355500000|2022-02-08 21:25:00|207.08|204.28|207.08|204.28|207.31|204.51|206.96|204.16|0
1644355800000|2022-02-08 21:30:00|207.19|204.39|206.96|204.16|207.31|204.51|206.72|203.92|0
1644356100000|2022-02-08 21:35:00|207.07|204.27|206.95|204.15|207.19|204.39|206.84|204.04|0
1644356400000|2022-02-08 21:40:00|206.9|204.1|207.3|204.5|207.3|204.5|206.9|204.1|0
1644356700000|2022-02-08 21:45:00|207.24|204.44|207.3|204.5|207.3|204.5|206.95|204.15|0
1644357000000|2022-02-08 21:50:00|207.18|204.38|207.3|204.5|207.3|204.5|207.18|204.38|0
1644357300000|2022-02-08 21:55:00|207.29|204.49|207.04|204.24|207.29|204.49|207|204.2|0
1644357600000|2022-02-08 22:00:00|206.9|204.1|207.08|204.28|207.08|204.28|206.9|204.1|0
1644357900000|2022-02-08 22:05:00|207.07|204.27|207.26|204.46|207.26|204.46|207.07|204.27|0
1644358200000|2022-02-08 22:10:00|207.16|204.36|207.1|204.3|207.28|204.48|207.1|204.3|0
1644358500000|2022-02-08 22:15:00|207.13|204.33|207.32|204.52|207.39|204.59|207.13|204.33|0
1644358800000|2022-02-08 22:20:00|207.34|204.54|207.34|204.54|207.34|204.54|207.34|204.54|0
1644359100000|2022-02-08 22:25:00|207.42|204.62|207.42|204.62|207.48|204.68|207.32|204.52|0
1644359400000|2022-02-08 22:30:00|207.32|204.52|207.4|204.6|207.42|204.62|207.3|204.5|0
1644359700000|2022-02-08 22:35:00|207.48|204.68|207.29|204.49|207.48|204.68|207.24|204.44|0
1644360000000|2022-02-08 22:40:00|207.24|204.44|207.38|204.58|207.38|204.58|207.19|204.39|0
1644360300000|2022-02-08 22:45:00|207.37|204.57|207.37|204.57|207.37|204.57|207.26|204.46|0
1644360600000|2022-02-08 22:50:00|207.36|204.56|207.3|204.5|207.39|204.59|207.29|204.49|0
1644360900000|2022-02-08 22:55:00|207.27|204.47|207.3|204.5|207.3|204.5|207.25|204.45|0
1644361200000|2022-02-08 23:00:00|206.38|203.58|206.2|203.4|207.14|204.34|206.09|203.29|0
1644361500000|2022-02-08 23:05:00|206.09|203.29|205.62|202.82|206.09|203.29|205.27|202.47|0
1644361800000|2022-02-08 23:10:00|205.5|202.7|205.56|202.76|205.73|202.93|205.15|202.35|0
1644362100000|2022-02-08 23:15:00|205.5|202.7|205.61|202.81|205.96|203.16|205.15|202.35|0
1644362400000|2022-02-08 23:20:00|205.5|202.7|204.28|201.48|205.5|202.7|204.16|201.36|0
1644362700000|2022-02-08 23:25:00|204.1|201.3|203.98|201.18|204.56|201.76|203.17|200.37|0
1644363000000|2022-02-08 23:30:00|203.92|201.12|204.33|201.53|204.44|201.64|203.86|201.06|0
1644363300000|2022-02-08 23:35:00|204.21|201.41|204.9|202.1|205.02|202.22|204.21|201.41|0
1644363600000|2022-02-08 23:40:00|204.85|202.05|204.03|201.23|204.85|202.05|203.86|201.06|0
1644363900000|2022-02-08 23:45:00|204.09|201.29|204.78|201.98|204.9|202.1|203.86|201.06|0
1644364200000|2022-02-08 23:50:00|204.73|201.93|203.68|200.88|204.9|202.1|203.39|200.59|0
1644364500000|2022-02-08 23:55:00|203.73|200.93|203.79|200.99|204.26|201.46|203.73|200.93|0
1644364800000|2022-02-09 00:00:00|203.68|200.88|203.96|201.16|204.77|201.97|203.5|200.7|0
1644365100000|2022-02-09 00:05:00|203.84|201.04|203.49|200.69|203.84|201.04|203.03|200.23|0
1644365400000|2022-02-09 00:10:00|203.38|200.58|204.19|201.39|204.42|201.62|203.38|200.58|0
1644365700000|2022-02-09 00:15:00|204.3|201.5|204.71|201.91|204.83|202.03|204.19|201.39|0
1644366000000|2022-02-09 00:20:00|204.65|201.85|205.69|202.89|205.93|203.13|204.41|201.61|0
1644366300000|2022-02-09 00:25:00|205.58|202.78|206.04|203.24|206.04|203.24|205.34|202.54|0
1644366600000|2022-02-09 00:30:00|206.16|203.36|206.15|203.35|206.86|204.06|206.04|203.24|0
1644366900000|2022-02-09 00:35:00|206.27|203.47|205.86|203.06|206.39|203.59|205.86|203.06|0
1644367200000|2022-02-09 00:40:00|205.8|203|206.03|203.23|206.27|203.47|205.8|203|0
1644367500000|2022-02-09 00:45:00|206.09|203.29|205.33|202.53|206.15|203.35|205.27|202.47|0
1644367800000|2022-02-09 00:50:00|205.44|202.64|205.44|202.64|205.91|203.11|205.33|202.53|0
1644368100000|2022-02-09 00:55:00|205.56|202.76|206.02|203.22|206.2|203.4|205.39|202.59|0
1644368400000|2022-02-09 01:00:00|206.26|203.46|206.49|203.69|207.07|204.27|206.14|203.34|0
1644368700000|2022-02-09 01:05:00|206.37|203.57|205.55|202.75|206.6|203.8|205.43|202.63|0
1644369000000|2022-02-09 01:10:00|205.43|202.63|205.55|202.75|205.66|202.86|205.2|202.4|0
1644369300000|2022-02-09 01:15:00|205.43|202.63|206.07|203.27|206.24|203.44|205.2|202.4|0
1644369600000|2022-02-09 01:20:00|206.13|203.33|206.12|203.32|206.36|203.56|206.01|203.21|0
1644369900000|2022-02-09 01:25:00|206.01|203.21|205.42|202.62|206.01|203.21|205.42|202.62|0
1644370200000|2022-02-09 01:30:00|205.19|202.39|205.19|202.39|205.42|202.62|204.37|201.57|0
1644370500000|2022-02-09 01:35:00|205.07|202.27|204.6|201.8|205.65|202.85|204.49|201.69|0
1644370800000|2022-02-09 01:40:00|204.55|201.75|203.79|200.99|204.72|201.92|203.56|200.76|0
1644371100000|2022-02-09 01:45:00|203.56|200.76|203.78|200.98|204.13|201.33|203.56|200.76|0
1644371400000|2022-02-09 01:50:00|203.85|201.05|205.06|202.26|205.06|202.26|203.78|200.98|0
1644371700000|2022-02-09 01:55:00|205|202.2|205.29|202.49|205.29|202.49|204.71|201.91|0
1644372000000|2022-02-09 02:00:00|205.17|202.37|204.59|201.79|205.29|202.49|204.24|201.44|0
1644372300000|2022-02-09 02:05:00|204.53|201.73|205.05|202.25|205.4|202.6|204.47|201.67|0
1644372600000|2022-02-09 02:10:00|204.93|202.13|205.16|202.36|205.28|202.48|204.93|202.13|0
1644372900000|2022-02-09 02:15:00|205.11|202.31|205.1|202.3|205.16|202.36|204.93|202.13|0
1644373200000|2022-02-09 02:20:00|205.04|202.24|204.93|202.13|205.16|202.36|204.93|202.13|0
1644373500000|2022-02-09 02:25:00|204.92|202.12|205.39|202.59|205.39|202.59|204.92|202.12|0
1644373800000|2022-02-09 02:30:00|205.62|202.82|205.73|202.93|206.09|203.29|205.39|202.59|0
1644374100000|2022-02-09 02:35:00|205.85|203.05|206.08|203.28|206.2|203.4|205.85|203.05|0
1644374400000|2022-02-09 02:40:00|205.96|203.16|205.85|203.05|206.08|203.28|205.73|202.93|0
1644374700000|2022-02-09 02:45:00|205.73|202.93|205.84|203.04|205.96|203.16|205.5|202.7|0
1644375000000|2022-02-09 02:50:00|205.9|203.1|205.49|202.69|205.96|203.16|205.49|202.69|0
1644375300000|2022-02-09 02:55:00|205.55|202.75|205.25|202.45|205.61|202.81|205.25|202.45|0
1644375600000|2022-02-09 03:00:00|205.2|202.4|204.9|202.1|205.25|202.45|204.9|202.1|0
1644375900000|2022-02-09 03:05:00|205.02|202.22|204.2|201.4|205.02|202.22|204.09|201.29|0
1644376200000|2022-02-09 03:10:00|204.15|201.35|204.32|201.52|204.32|201.52|203.91|201.11|0
1644376500000|2022-02-09 03:15:00|204.38|201.58|203.97|201.17|204.49|201.69|203.97|201.17|0
1644376800000|2022-02-09 03:20:00|203.85|201.05|204.08|201.28|204.19|201.39|203.73|200.93|0
1644377100000|2022-02-09 03:25:00|204.19|201.39|203.96|201.16|204.25|201.45|203.84|201.04|0
1644377400000|2022-02-09 03:30:00|203.84|201.04|201.53|198.73|203.96|201.16|201.53|198.73|0
1644377700000|2022-02-09 03:35:00|201.65|198.85|201.99|199.19|202.11|199.31|201.53|198.73|0
1644378000000|2022-02-09 03:40:00|201.94|199.14|202.1|199.3|202.1|199.3|201.76|198.96|0
1644378300000|2022-02-09 03:45:00|202.16|199.36|201.87|199.07|202.22|199.42|201.64|198.84|0
1644378600000|2022-02-09 03:50:00|201.98|199.18|201.64|198.84|202.04|199.24|201.64|198.84|0
1644378900000|2022-02-09 03:55:00|201.75|198.95|201.98|199.18|202.1|199.3|201.75|198.95|0
1644379200000|2022-02-09 04:00:00|202.09|199.29|201.63|198.83|202.09|199.29|201.63|198.83|0
1644379500000|2022-02-09 04:05:00|201.58|198.78|198.05|195.25|201.63|198.83|198.05|195.25|0
1644379800000|2022-02-09 04:10:00|198.5|195.7|199.24|196.44|199.53|196.73|198.5|195.7|0
1644380100000|2022-02-09 04:15:00|199.18|196.38|198.95|196.15|199.18|196.38|198.61|195.81|0
1644380400000|2022-02-09 04:20:00|198.84|196.04|198.38|195.58|199.01|196.21|198.38|195.58|0
1644380700000|2022-02-09 04:25:00|198.49|195.69|199.18|196.38|199.18|196.38|198.49|195.69|0
1644381000000|2022-02-09 04:30:00|199.24|196.44|199.52|196.72|199.52|196.72|199.18|196.38|0
1644381300000|2022-02-09 04:35:00|199.63|196.83|199.29|196.49|199.86|197.06|199.29|196.49|0
1644381600000|2022-02-09 04:40:00|199.4|196.6|199.05|196.25|199.4|196.6|198.94|196.14|0
1644381900000|2022-02-09 04:45:00|199.11|196.31|198.82|196.02|199.17|196.37|198.59|195.79|0
1644382200000|2022-02-09 04:50:00|198.77|195.97|198.25|195.45|198.82|196.02|198.25|195.45|0
1644382500000|2022-02-09 04:55:00|198.13|195.33|197.68|194.88|198.25|195.45|197.56|194.76|0
1644382800000|2022-02-09 05:00:00|197.56|194.76|197.67|194.87|198.13|195.33|197.56|194.76|0
1644383100000|2022-02-09 05:05:00|197.62|194.82|196.93|194.13|197.62|194.82|196.93|194.13|0
1644383400000|2022-02-09 05:10:00|196.99|194.19|197.9|195.1|197.9|195.1|196.99|194.19|0
1644383700000|2022-02-09 05:15:00|197.78|194.98|197.78|194.98|197.95|195.15|197.55|194.75|0
1644384000000|2022-02-09 05:20:00|197.89|195.09|198|195.2|198.01|195.21|197.66|194.86|0
1644384300000|2022-02-09 05:25:00|197.89|195.09|197.66|194.86|198|195.2|197.55|194.75|0
1644384600000|2022-02-09 05:30:00|197.77|194.97|198.17|195.37|198.23|195.43|197.66|194.86|0
1644384900000|2022-02-09 05:35:00|198.11|195.31|198.34|195.54|198.45|195.65|198|195.2|0
1644385200000|2022-02-09 05:40:00|198.45|195.65|197.54|194.74|198.45|195.65|197.54|194.74|0
1644385500000|2022-02-09 05:45:00|197.42|194.62|198.05|195.25|198.16|195.36|197.2|194.4|0
1644385800000|2022-02-09 05:50:00|198.1|195.3|198.62|195.82|198.79|195.99|197.76|194.96|0
1644386100000|2022-02-09 05:55:00|198.56|195.76|199.01|196.21|199.01|196.21|198.21|195.41|0
1644386400000|2022-02-09 06:00:00|198.96|196.16|198.55|195.75|198.96|196.16|198.44|195.64|0
1644386700000|2022-02-09 06:05:00|198.44|195.64|198.89|196.09|198.89|196.09|198.44|195.64|0
1644387000000|2022-02-09 06:10:00|198.95|196.15|199.23|196.43|199.81|197.01|198.78|195.98|0
1644387300000|2022-02-09 06:15:00|199.29|196.49|199.34|196.54|199.46|196.66|198.83|196.03|0
1644387600000|2022-02-09 06:20:00|199.29|196.49|199.34|196.54|199.63|196.83|199.11|196.31|0
1644387900000|2022-02-09 06:25:00|199.23|196.43|199.11|196.31|199.45|196.65|198.88|196.08|0
1644388200000|2022-02-09 06:30:00|199.22|196.42|198.53|195.73|199.22|196.42|198.53|195.73|0
1644388500000|2022-02-09 06:35:00|198.59|195.79|198.3|195.5|198.65|195.85|197.96|195.16|0
1644388800000|2022-02-09 06:40:00|198.19|195.39|198.64|195.84|198.82|196.02|198.19|195.39|0
1644389100000|2022-02-09 06:45:00|198.7|195.9|199.67|196.87|199.67|196.87|198.64|195.84|0
1644389400000|2022-02-09 06:50:00|199.61|196.81|199.27|196.47|199.96|197.16|199.27|196.47|0
1644389700000|2022-02-09 06:55:00|199.21|196.41|199.89|197.09|199.95|197.15|199.15|196.35|0
1644390000000|2022-02-09 07:00:00|200.01|197.21|199.78|196.98|200.01|197.21|198.81|196.01|0
1644390300000|2022-02-09 07:05:00|199.89|197.09|199.77|196.97|200.29|197.49|199.66|196.86|0
1644390600000|2022-02-09 07:10:00|199.66|196.86|200.17|197.37|200.34|197.54|199.37|196.57|0
1644390900000|2022-02-09 07:15:00|200.11|197.31|201.44|198.64|201.44|198.64|199.94|197.14|0
1644391200000|2022-02-09 07:20:00|201.72|198.92|201.98|199.18|202.56|199.76|201.26|198.46|0
1644391500000|2022-02-09 07:25:00|202.04|199.24|202.09|199.29|203.24|200.44|201.52|198.72|0
1644391800000|2022-02-09 07:30:00|202.2|199.4|201.63|198.83|202.9|200.1|201.63|198.83|0
1644392100000|2022-02-09 07:35:00|201.69|198.89|203.7|200.9|204.05|201.25|201.63|198.83|0
1644392400000|2022-02-09 07:40:00|203.82|201.02|203.7|200.9|204.86|202.06|203.47|200.67|0
1644392700000|2022-02-09 07:45:00|203.58|200.78|203.7|200.9|204.28|201.48|203.12|200.32|0
1644393000000|2022-02-09 07:50:00|203.93|201.13|203.35|200.55|204.27|201.47|203.35|200.55|0
1644393300000|2022-02-09 07:55:00|203.46|200.66|203|200.2|203.58|200.78|203|200.2|0
1644393600000|2022-02-09 08:00:00|203.11|200.31|203.22|200.42|203.46|200.66|202.07|199.27|0
1644393900000|2022-02-09 08:05:00|202.81|200.61|203.04|200.84|203.97|201.77|202.11|199.91|0
1644394200000|2022-02-09 08:10:00|202.75|200.55|202.17|199.97|203.44|201.24|201.76|199.56|0
1644394500000|2022-02-09 08:15:00|201.94|199.74|201.53|199.33|202.22|200.02|200.96|198.76|0
1644394800000|2022-02-09 08:20:00|201.65|199.45|201.59|199.39|201.99|199.79|200.73|198.53|0
1644395100000|2022-02-09 08:25:00|201.7|199.5|202.1|199.9|203.2|201|200.95|198.75|0
1644395400000|2022-02-09 08:30:00|202.28|200.08|201.29|199.09|203.49|201.29|201.18|198.98|0
1644395700000|2022-02-09 08:35:00|201.24|199.04|200.03|197.83|201.41|199.21|200.03|197.83|0
1644396000000|2022-02-09 08:40:00|200.14|197.94|198.88|196.68|200.14|197.94|198.6|196.4|0
1644396300000|2022-02-09 08:45:00|198.65|196.45|194.37|192.17|198.71|196.51|194.31|192.11|0
1644396600000|2022-02-09 08:50:00|193.98|191.78|193.64|191.44|194.65|192.45|193.08|190.88|0
1644396900000|2022-02-09 08:55:00|193.69|191.49|194.88|192.68|194.94|192.74|193.41|191.21|0
1644397200000|2022-02-09 09:00:00|194.94|192.74|195.05|192.85|195.44|193.24|194.15|191.95|0
1644397500000|2022-02-09 09:05:00|195.16|192.96|193.36|191.16|195.16|192.96|193.24|191.04|0
1644397800000|2022-02-09 09:10:00|193.13|190.93|193.19|190.99|193.69|191.49|192.79|190.59|0
1644398100000|2022-02-09 09:15:00|193.13|190.93|193.13|190.93|194.25|192.05|193.07|190.87|0
1644398400000|2022-02-09 09:20:00|193.07|190.87|193.68|191.48|193.91|191.71|192.96|190.76|0
1644398700000|2022-02-09 09:25:00|193.57|191.37|194.24|192.04|194.58|192.38|193.57|191.37|0
1644399000000|2022-02-09 09:30:00|194.35|192.15|193.57|191.37|194.58|192.38|193.34|191.14|0
1644399300000|2022-02-09 09:35:00|193.45|191.25|193.79|191.59|194.12|191.92|193.23|191.03|0
1644399600000|2022-02-09 09:40:00|193.9|191.7|193.9|191.7|194.01|191.81|193.11|190.91|0
1644399900000|2022-02-09 09:45:00|193.84|191.64|194.18|191.98|194.34|192.14|193.78|191.58|0
1644400200000|2022-02-09 09:50:00|194.12|191.92|194.79|192.59|194.9|192.7|194.12|191.92|0
1644400500000|2022-02-09 09:55:00|194.9|192.7|194.96|192.76|195.02|192.82|194.29|192.09|0
1644400800000|2022-02-09 10:00:00|195.01|192.81|194.51|192.31|195.47|193.27|194.22|192.02|0
1644401100000|2022-02-09 10:05:00|194.45|192.25|193.66|191.46|194.62|192.42|193.32|191.12|0
1644401400000|2022-02-09 10:10:00|193.72|191.52|192.2|190|194.05|191.85|192.09|189.89|0
1644401700000|2022-02-09 10:15:00|192.31|190.11|192.2|190|192.87|190.67|191.97|189.77|0
1644402000000|2022-02-09 10:20:00|192.08|189.88|192.36|190.16|192.36|190.16|191.86|189.66|0
1644402300000|2022-02-09 10:25:00|192.31|190.11|192.75|190.55|192.98|190.78|192.3|190.1|0
1644402600000|2022-02-09 10:30:00|192.7|190.5|192.86|190.66|193.25|191.05|191.97|189.77|0
1644402900000|2022-02-09 10:35:00|192.92|190.72|193.47|191.27|193.64|191.44|192.63|190.43|0
1644403200000|2022-02-09 10:40:00|193.42|191.22|192.63|190.43|193.42|191.22|192.41|190.21|0
1644403500000|2022-02-09 10:45:00|192.74|190.54|193.07|190.87|193.07|190.87|192.4|190.2|0
1644403800000|2022-02-09 10:50:00|193.3|191.1|192.46|190.26|193.3|191.1|192.29|190.09|0
1644404100000|2022-02-09 10:55:00|192.51|190.31|192.9|190.7|193.07|190.87|192.29|190.09|0
1644404400000|2022-02-09 11:00:00|192.84|190.64|193.63|191.43|193.63|191.43|192.62|190.42|0
1644404700000|2022-02-09 11:05:00|193.51|191.31|193.51|191.31|194.41|192.21|193.4|191.2|0
1644405000000|2022-02-09 11:10:00|193.62|191.42|193.68|191.48|193.79|191.59|193.17|190.97|0
1644405300000|2022-02-09 11:15:00|193.73|191.53|192.95|190.75|193.85|191.65|192.61|190.41|0
1644405600000|2022-02-09 11:20:00|192.83|190.63|193.39|191.19|193.45|191.25|192.83|190.63|0
1644405900000|2022-02-09 11:25:00|193.5|191.3|193.39|191.19|193.5|191.3|193.28|191.08|0
1644406200000|2022-02-09 11:30:00|193.33|191.13|192.94|190.74|193.72|191.52|192.71|190.51|0
1644406500000|2022-02-09 11:35:00|193.11|190.91|193.05|190.85|193.27|191.07|192.99|190.79|0
1644406800000|2022-02-09 11:40:00|192.93|190.73|192.26|190.06|193.27|191.07|192.26|190.06|0
1644407100000|2022-02-09 11:45:00|192.32|190.12|192.59|190.39|192.71|190.51|192.26|190.06|0
1644407400000|2022-02-09 11:50:00|192.48|190.28|191.81|189.61|192.7|190.5|191.81|189.61|0
1644407700000|2022-02-09 11:55:00|191.92|189.72|191.58|189.38|192.14|189.94|191.03|188.83|0
1644408000000|2022-02-09 12:00:00|191.47|189.27|190.69|188.49|191.91|189.71|190.24|188.04|0
1644408300000|2022-02-09 12:05:00|190.64|188.44|190.02|187.82|190.91|188.71|190.02|187.82|0
1644408600000|2022-02-09 12:10:00|189.91|187.71|189.69|187.49|189.91|187.71|189.02|186.82|0
1644408900000|2022-02-09 12:15:00|189.68|187.48|190.13|187.93|190.35|188.15|189.57|187.37|0
1644409200000|2022-02-09 12:20:00|190.18|187.98|190.23|188.03|190.57|188.37|189.9|187.7|0
1644409500000|2022-02-09 12:25:00|190.34|188.14|190.34|188.14|190.45|188.25|189.79|187.59|0
1644409800000|2022-02-09 12:30:00|190.12|187.92|190.67|188.47|190.67|188.47|190.12|187.92|0
1644410100000|2022-02-09 12:35:00|190.56|188.36|191.22|189.02|191.56|189.36|190.34|188.14|0
1644410400000|2022-02-09 12:40:00|191.28|189.08|190.44|188.24|191.28|189.08|190.44|188.24|0
1644410700000|2022-02-09 12:45:00|190.55|188.35|190|187.8|190.67|188.47|189.78|187.58|0
1644411000000|2022-02-09 12:50:00|190.11|187.91|189.88|187.68|190.33|188.13|189.66|187.46|0
1644411300000|2022-02-09 12:55:00|189.99|187.79|189.66|187.46|189.99|187.79|188.89|186.69|0
1644411600000|2022-02-09 13:00:00|189.55|187.35|189.88|187.68|190.43|188.23|189.22|187.02|0
1644411900000|2022-02-09 13:05:00|189.99|187.79|189.21|187.01|189.99|187.79|189.1|186.9|0
1644412200000|2022-02-09 13:10:00|189.32|187.12|187.89|185.69|189.32|187.12|187.56|185.36|0
1644412500000|2022-02-09 13:15:00|188|185.8|187.99|185.79|188.27|186.07|187.45|185.25|0
1644412800000|2022-02-09 13:20:00|188.1|185.9|188.21|186.01|188.54|186.34|187.44|185.24|0
1644413100000|2022-02-09 13:25:00|188.32|186.12|187.8|185.6|190.88|188.68|187.58|185.38|0
1644413400000|2022-02-09 13:30:00|188.02|185.82|188.02|185.82|188.68|186.48|187.91|185.71|0
1644413700000|2022-02-09 13:35:00|188.07|185.87|188.79|186.59|188.79|186.59|187.91|185.71|0
1644414000000|2022-02-09 13:40:00|188.9|186.7|187.96|185.76|189.01|186.81|187.68|185.48|0
1644414300000|2022-02-09 13:45:00|187.9|185.7|188.01|185.81|188.34|186.14|187.57|185.37|0
1644414600000|2022-02-09 13:50:00|187.96|185.76|187.9|185.7|188.06|185.86|187.68|185.48|0
1644414900000|2022-02-09 13:55:00|187.95|185.75|188.55|186.35|188.67|186.47|187.68|185.48|0
1644415200000|2022-02-09 14:00:00|188.44|186.24|188.44|186.24|188.66|186.46|187.67|185.47|0
1644415500000|2022-02-09 14:05:00|188.33|186.13|187.56|185.36|188.55|186.35|187.23|185.03|0
1644415800000|2022-02-09 14:10:00|187.67|185.47|188.05|185.85|188.11|185.91|187.12|184.92|0
1644416100000|2022-02-09 14:15:00|188|185.8|187.88|185.68|188.33|186.13|187.55|185.35|0
1644416400000|2022-02-09 14:20:00|187.83|185.63|187.66|185.46|188.21|186.01|187.33|185.13|0
1644416700000|2022-02-09 14:25:00|187.55|185.35|187.11|184.91|187.99|185.79|187|184.8|0
1644417000000|2022-02-09 14:30:00|186.89|184.69|186.01|183.81|187.99|185.79|184.27|182.07|0
1644417300000|2022-02-09 14:35:00|186.29|184.09|184.37|182.17|186.78|184.58|183.51|181.31|0
1644417600000|2022-02-09 14:40:00|184.59|182.39|184.55|182.35|185.46|183.26|182.53|180.33|0
1644417900000|2022-02-09 14:45:00|183.49|181.29|183.93|181.73|185.02|182.82|182.42|180.22|0
1644418200000|2022-02-09 14:50:00|184.04|181.84|185.56|183.36|186.54|184.34|183.83|181.63|0
1644418500000|2022-02-09 14:55:00|185.67|183.47|185.34|183.14|186.98|184.78|184.36|182.16|0
1644418800000|2022-02-09 15:00:00|186.43|184.23|184.14|181.94|186.43|184.23|183.49|181.29|0
1644419100000|2022-02-09 15:05:00|184.25|182.05|183.27|181.07|185.34|183.14|182.3|180.1|0
1644419400000|2022-02-09 15:10:00|182.95|180.75|185.11|182.91|186.2|184|182.52|180.32|0
1644419700000|2022-02-09 15:15:00|184.79|182.59|186.97|184.77|186.97|184.77|183.81|181.61|0
1644420000000|2022-02-09 15:20:00|186.86|184.66|185.46|183.26|187.41|185.21|183.83|181.63|0
1644420300000|2022-02-09 15:25:00|185.14|182.94|183.17|180.97|185.35|183.15|181.88|179.68|0
1644420600000|2022-02-09 15:30:00|182.91|180.71|180.26|178.06|183.39|181.19|179.94|177.74|0
1644420900000|2022-02-09 15:35:00|180.15|177.95|181.44|179.24|181.55|179.35|180.05|177.85|0
1644421200000|2022-02-09 15:40:00|181.33|179.13|182.41|180.21|182.41|180.21|180.26|178.06|0
1644421500000|2022-02-09 15:45:00|182.52|180.32|181.87|179.67|183.17|180.97|181.49|179.29|0
1644421800000|2022-02-09 15:50:00|181.97|179.77|181.76|179.56|182.51|180.31|180.9|178.7|0
1644422100000|2022-02-09 15:55:00|181.65|179.45|179.29|177.09|181.75|179.55|179.29|177.09|0
1644422400000|2022-02-09 16:00:00|179.07|176.87|179.07|176.87|180.25|178.05|178.43|176.23|0
1644422700000|2022-02-09 16:05:00|179.12|176.92|181.53|179.33|181.96|179.76|179.12|176.92|0
1644423000000|2022-02-09 16:10:00|181.42|179.22|183.04|180.84|183.8|181.6|180.56|178.36|0
1644423300000|2022-02-09 16:15:00|183.15|180.95|181.85|179.65|183.47|181.27|181.31|179.11|0
1644423600000|2022-02-09 16:20:00|181.74|179.54|181.2|179|182.06|179.86|180.66|178.46|0
1644423900000|2022-02-09 16:25:00|181.09|178.89|181.95|179.75|181.95|179.75|180.66|178.46|0
1644424200000|2022-02-09 16:30:00|181.74|179.54|181.41|179.21|182.92|180.72|181.3|179.1|0
1644424500000|2022-02-09 16:35:00|181.52|179.32|181.3|179.1|182.59|180.39|180.66|178.46|0
1644424800000|2022-02-09 16:40:00|181.41|179.21|182.48|180.28|182.92|180.72|180.76|178.56|0
1644425100000|2022-02-09 16:45:00|182.7|180.5|181.51|179.31|182.7|180.5|181.29|179.09|0
1644425400000|2022-02-09 16:50:00|181.62|179.42|184.1|181.9|184.32|182.12|180.65|178.45|0
1644425700000|2022-02-09 16:55:00|184.21|182.01|183.23|181.03|184.54|182.34|182.58|180.38|0
1644426000000|2022-02-09 17:00:00|183.34|181.14|183.01|180.81|184.1|181.9|182.26|180.06|0
1644426300000|2022-02-09 17:05:00|183.12|180.92|183.88|181.68|184.75|182.55|183.01|180.81|0
1644426600000|2022-02-09 17:10:00|183.77|181.57|183.33|181.13|185.29|183.09|183.33|181.13|0
1644426900000|2022-02-09 17:15:00|183.22|181.02|182.46|180.26|183.77|181.57|182.36|180.16|0
1644427200000|2022-02-09 17:20:00|182.57|180.37|182.35|180.15|183.22|181.02|181.81|179.61|0
1644427500000|2022-02-09 17:25:00|182.14|179.94|181.49|179.29|182.14|179.94|181.38|179.18|0
1644427800000|2022-02-09 17:30:00|181.92|179.72|183.1|180.9|183.54|181.34|181.27|179.07|0
1644428100000|2022-02-09 17:35:00|183|180.8|181.05|178.85|183.21|181.01|180.84|178.64|0
1644428400000|2022-02-09 17:40:00|180.83|178.63|180.51|178.31|181.26|179.06|180.19|177.99|0
1644428700000|2022-02-09 17:45:00|180.4|178.2|180.51|178.31|181.15|178.95|180.3|178.1|0
1644429000000|2022-02-09 17:50:00|180.61|178.41|180.93|178.73|181.47|179.27|180.61|178.41|0
1644429300000|2022-02-09 17:55:00|180.61|178.41|179.86|177.66|181.15|178.95|179.75|177.55|0
1644429600000|2022-02-09 18:00:00|179.97|177.77|180.28|178.08|180.5|178.3|179.22|177.02|0
1644429900000|2022-02-09 18:05:00|180.39|178.19|180.82|178.62|181.36|179.16|180.02|177.82|0
1644430200000|2022-02-09 18:10:00|180.71|178.51|182|179.8|182.22|180.02|180.28|178.08|0
1644430500000|2022-02-09 18:15:00|181.89|179.69|181.03|178.83|182.22|180.02|180.71|178.51|0
1644430800000|2022-02-09 18:20:00|180.92|178.72|181.13|178.93|181.24|179.04|180.27|178.07|0
1644431100000|2022-02-09 18:25:00|181.02|178.82|180.27|178.07|181.24|179.04|180.16|177.96|0
1644431400000|2022-02-09 18:30:00|180.38|178.18|179.95|177.75|180.59|178.39|179.52|177.32|0
1644431700000|2022-02-09 18:35:00|180.05|177.85|181.02|178.82|181.12|178.92|180.05|177.85|0
1644432000000|2022-02-09 18:40:00|181.07|178.87|179.73|177.53|181.23|179.03|179.41|177.21|0
1644432300000|2022-02-09 18:45:00|179.62|177.42|179.94|177.74|180.05|177.85|179.4|177.2|0
1644432600000|2022-02-09 18:50:00|180.04|177.84|179.72|177.52|180.26|178.06|179.51|177.31|0
1644432900000|2022-02-09 18:55:00|179.83|177.63|179.5|177.3|180.25|178.05|179.4|177.2|0
1644433200000|2022-02-09 19:00:00|179.4|177.2|178.75|176.55|179.4|177.2|178.22|176.02|0
1644433500000|2022-02-09 19:05:00|178.65|176.45|177.16|174.96|178.86|176.66|177.16|174.96|0
1644433800000|2022-02-09 19:10:00|177.37|175.17|177.16|174.96|177.79|175.59|176.73|174.53|0
1644434100000|2022-02-09 19:15:00|177.05|174.85|177.15|174.95|177.58|175.38|176.63|174.43|0
1644434400000|2022-02-09 19:20:00|177.26|175.06|177.36|175.16|177.79|175.59|177.05|174.85|0
1644434700000|2022-02-09 19:25:00|177.26|175.06|176.88|174.68|177.36|175.16|176.62|174.42|0
1644435000000|2022-02-09 19:30:00|176.83|174.63|176.72|174.52|177.46|175.26|176.62|174.42|0
1644435300000|2022-02-09 19:35:00|176.62|174.42|176.14|173.94|177.04|174.84|175.88|173.68|0
1644435600000|2022-02-09 19:40:00|176.19|173.99|176.5|174.3|176.93|174.73|176.08|173.88|0
1644435900000|2022-02-09 19:45:00|176.4|174.2|177.67|175.47|177.77|175.57|176.29|174.09|0
1644436200000|2022-02-09 19:50:00|177.56|175.36|177.88|175.68|178.41|176.21|177.03|174.83|0
1644436500000|2022-02-09 19:55:00|177.98|175.78|179.79|177.59|180.01|177.81|177.77|175.57|0
1644436800000|2022-02-09 20:00:00|179.9|177.7|180|177.8|181.94|179.74|179.58|177.38|0
1644437100000|2022-02-09 20:05:00|180.06|177.86|182.47|180.27|182.48|180.28|180.06|177.86|0
1644437400000|2022-02-09 20:10:00|181.83|179.63|182.26|180.06|182.26|180.06|180.75|178.55|0
1644437700000|2022-02-09 20:15:00|182.36|180.16|181.61|179.41|183.55|181.35|181.61|179.41|0
1644438000000|2022-02-09 20:20:00|181.5|179.3|180.53|178.33|181.82|179.62|180.31|178.11|0
1644438300000|2022-02-09 20:25:00|180.63|178.43|178.28|176.08|181.93|179.73|178.28|176.08|0
1644438600000|2022-02-09 20:30:00|178.66|176.46|176.58|174.38|178.66|176.46|176.48|174.28|0
1644438900000|2022-02-09 20:35:00|176.48|174.28|176.9|174.7|177|174.8|175.32|173.12|0
1644439200000|2022-02-09 20:40:00|176.79|174.59|178.91|176.71|180.73|178.53|176.68|174.48|0
1644439500000|2022-02-09 20:45:00|178.7|176.5|177.31|175.11|179.82|177.62|176.95|174.75|0
1644439800000|2022-02-09 20:50:00|177.1|174.9|178.05|175.85|178.74|176.54|175.1|172.9|0
1644440100000|2022-02-09 20:55:00|178.26|176.06|177.41|175.21|179.85|177.65|177.3|175.1|0
1644440400000|2022-02-09 21:00:00|177.62|175.42|178.57|176.37|179|176.8|177.62|175.42|0
1644440700000|2022-02-09 21:05:00|178.68|176.48|177.51|175.31|178.68|176.48|177.3|175.1|0
1644441000000|2022-02-09 21:10:00|177.61|175.41|176.87|174.67|177.72|175.52|176.66|174.46|0
1644441300000|2022-02-09 21:15:00|177.17|174.37|177.01|174.21|177.38|174.58|176.96|174.16|0
1644441600000|2022-02-09 21:20:00|176.96|174.16|175.49|172.69|177.06|174.26|175.49|172.69|0
1644441900000|2022-02-09 21:25:00|175.28|172.48|175.38|172.58|175.69|172.89|175.17|172.37|0
1644442200000|2022-02-09 21:30:00|175.48|172.68|175.79|172.99|175.9|173.1|175.48|172.68|0
1644442500000|2022-02-09 21:35:00|175.69|172.89|176|173.2|176.11|173.31|175.69|172.89|0
1644442800000|2022-02-09 21:40:00|176.11|173.31|176.1|173.3|176.11|173.31|175.79|172.99|0
1644443100000|2022-02-09 21:45:00|176.31|173.51|176.84|174.04|177|174.2|176.31|173.51|0
1644443400000|2022-02-09 21:50:00|177.05|174.25|176.73|173.93|177.05|174.25|176.31|173.51|0
1644443700000|2022-02-09 21:55:00|176.83|174.03|176.57|173.77|176.89|174.09|176.46|173.66|0
1644444000000|2022-02-09 22:00:00|176.56|173.76|176.57|173.77|176.65|173.85|176.5|173.7|0
1644444300000|2022-02-09 22:05:00|176.55|173.75|176.69|173.89|176.69|173.89|176.55|173.75|0
1644444600000|2022-02-09 22:10:00|176.57|173.77|176.55|173.75|176.64|173.84|176.54|173.74|0
1644444900000|2022-02-09 22:15:00|176.54|173.74|176.71|173.91|176.71|173.91|176.52|173.72|0
1644445200000|2022-02-09 22:20:00|176.7|173.9|176.72|173.92|176.76|173.96|176.7|173.9|0
1644445500000|2022-02-09 22:25:00|176.7|173.9|176.79|173.99|176.85|174.05|176.68|173.88|0
1644445800000|2022-02-09 22:30:00|176.77|173.97|176.72|173.92|176.77|173.97|176.72|173.92|0
1644446100000|2022-02-09 22:35:00|176.71|173.91|176.69|173.89|176.71|173.91|176.66|173.86|0
1644446400000|2022-02-09 22:40:00|176.68|173.88|176.6|173.8|176.69|173.89|176.6|173.8|0
1644446700000|2022-02-09 22:45:00|176.63|173.83|176.63|173.83|176.64|173.84|176.61|173.81|0
1644447000000|2022-02-09 22:50:00|176.62|173.82|176.56|173.76|176.64|173.84|176.55|173.75|0
1644447300000|2022-02-09 22:55:00|176.55|173.75|176.36|173.56|176.6|173.8|176.36|173.56|0
1644447600000|2022-02-09 23:00:00|175.8|173|176.43|173.63|177.01|174.21|175.8|173|0
1644447900000|2022-02-09 23:05:00|176.48|173.68|176.58|173.78|176.74|173.94|176.27|173.47|0
1644448200000|2022-02-09 23:10:00|176.42|173.62|176.68|173.88|176.74|173.94|176.26|173.46|0
1644448500000|2022-02-09 23:15:00|176.74|173.94|177.26|174.46|177.52|174.72|176.37|173.57|0
1644448800000|2022-02-09 23:20:00|177.31|174.51|177.2|174.4|177.73|174.93|177.2|174.4|0
1644449100000|2022-02-09 23:25:00|177.1|174.3|177.2|174.4|177.2|174.4|176.68|173.88|0
1644449400000|2022-02-09 23:30:00|177.1|174.3|177.83|175.03|178.04|175.24|177.1|174.3|0
1644449700000|2022-02-09 23:35:00|177.94|175.14|177.3|174.5|177.99|175.19|177.09|174.29|0
1644450000000|2022-02-09 23:40:00|177.09|174.29|178.36|175.56|178.41|175.61|177.09|174.29|0
1644450300000|2022-02-09 23:45:00|178.46|175.66|177.77|174.97|178.46|175.66|177.77|174.97|0
1644450600000|2022-02-09 23:50:00|177.82|175.02|178.24|175.44|178.67|175.87|177.82|175.02|0
1644450900000|2022-02-09 23:55:00|178.35|175.55|177.5|174.7|178.46|175.66|177.4|174.6|0
1644451200000|2022-02-10 00:00:00|177.4|174.6|177.55|174.75|178.24|175.44|177.18|174.38|0
1644451500000|2022-02-10 00:05:00|177.5|174.7|178.24|175.44|178.66|175.86|177.07|174.27|0
1644451800000|2022-02-10 00:10:00|178.02|175.22|178.87|176.07|178.98|176.18|177.92|175.12|0
1644452100000|2022-02-10 00:15:00|178.97|176.17|179.4|176.6|179.5|176.7|178.76|175.96|0
1644452400000|2022-02-10 00:20:00|179.5|176.7|178.49|175.69|179.5|176.7|178.49|175.69|0
1644452700000|2022-02-10 00:25:00|178.54|175.74|178.44|175.64|178.76|175.96|178.44|175.64|0
1644453000000|2022-02-10 00:30:00|178.38|175.58|178.75|175.95|178.86|176.06|178.01|175.21|0
1644453300000|2022-02-10 00:35:00|178.81|176.01|178.85|176.05|178.96|176.16|178.22|175.42|0
1644453600000|2022-02-10 00:40:00|178.75|175.95|178.96|176.16|179.06|176.26|178.53|175.73|0
1644453900000|2022-02-10 00:45:00|179.06|176.26|179.59|176.79|179.91|177.11|178.85|176.05|0
1644454200000|2022-02-10 00:50:00|179.7|176.9|180.34|177.54|180.34|177.54|179.59|176.79|0
1644454500000|2022-02-10 00:55:00|180.39|177.59|180.55|177.75|180.55|177.75|179.8|177|0
1644454800000|2022-02-10 01:00:00|180.5|177.7|180.76|177.96|181.19|178.39|180.33|177.53|0
1644455100000|2022-02-10 01:05:00|180.81|178.01|180.65|177.85|180.97|178.17|180.44|177.64|0
1644455400000|2022-02-10 01:10:00|180.71|177.91|180.86|178.06|181.4|178.6|180.54|177.74|0
1644455700000|2022-02-10 01:15:00|180.97|178.17|181.77|178.97|181.83|179.03|180.75|177.95|0
1644456000000|2022-02-10 01:20:00|181.82|179.02|181.23|178.43|181.82|179.02|180.96|178.16|0
1644456300000|2022-02-10 01:25:00|181.28|178.48|181.08|178.28|181.82|179.02|180.65|177.85|0
1644456600000|2022-02-10 01:30:00|181.19|178.39|182.05|179.25|182.81|180.01|181.19|178.39|0
1644456900000|2022-02-10 01:35:00|182|179.2|181.99|179.19|182.37|179.57|181.72|178.92|0
1644457200000|2022-02-10 01:40:00|181.89|179.09|181.72|178.92|181.89|179.09|181.4|178.6|0
1644457500000|2022-02-10 01:45:00|181.5|178.7|181.13|178.33|181.83|179.03|181.13|178.33|0
1644457800000|2022-02-10 01:50:00|181.07|178.27|181.71|178.91|181.71|178.91|180.85|178.05|0
1644458100000|2022-02-10 01:55:00|181.77|178.97|181.49|178.69|182.04|179.24|181.49|178.69|0
1644458400000|2022-02-10 02:00:00|181.6|178.8|182.25|179.45|182.36|179.56|181.39|178.59|0
1644458700000|2022-02-10 02:05:00|182.2|179.4|182.24|179.44|182.25|179.45|181.71|178.91|0
1644459000000|2022-02-10 02:10:00|182.14|179.34|182.03|179.23|182.35|179.55|181.7|178.9|0
1644459300000|2022-02-10 02:15:00|182.13|179.33|182.13|179.33|182.24|179.44|181.7|178.9|0
1644459600000|2022-02-10 02:20:00|182.24|179.44|182.34|179.54|182.35|179.55|182.13|179.33|0
1644459900000|2022-02-10 02:25:00|182.99|180.19|182.45|179.65|182.99|180.19|182.34|179.54|0
1644460200000|2022-02-10 02:30:00|182.34|179.54|182.56|179.76|182.56|179.76|182.34|179.54|0
1644460500000|2022-02-10 02:35:00|182.45|179.65|181.47|178.67|182.45|179.65|181.36|178.56|0
1644460800000|2022-02-10 02:40:00|181.58|178.78|181.79|178.99|181.85|179.05|181.47|178.67|0
1644461100000|2022-02-10 02:45:00|181.69|178.89|181.68|178.88|181.74|178.94|181.36|178.56|0
1644461400000|2022-02-10 02:50:00|181.57|178.77|182|179.2|182.11|179.31|181.57|178.77|0
1644461700000|2022-02-10 02:55:00|182.11|179.31|182.11|179.31|182.22|179.42|181.89|179.09|0
1644462000000|2022-02-10 03:00:00|182.22|179.42|182.32|179.52|182.65|179.85|182|179.2|0
1644462300000|2022-02-10 03:05:00|182.21|179.41|182.75|179.95|182.75|179.95|182.1|179.3|0
1644462600000|2022-02-10 03:10:00|182.64|179.84|182.32|179.52|182.75|179.95|182.32|179.52|0
1644462900000|2022-02-10 03:15:00|182.21|179.41|181.99|179.19|182.32|179.52|181.88|179.08|0
1644463200000|2022-02-10 03:20:00|182.05|179.25|181.66|178.86|182.1|179.3|181.66|178.86|0
1644463500000|2022-02-10 03:25:00|181.77|178.97|181.55|178.75|181.88|179.08|181.55|178.75|0
1644463800000|2022-02-10 03:30:00|181.44|178.64|181.12|178.32|181.87|179.07|181.01|178.21|0
1644464100000|2022-02-10 03:35:00|181.01|178.21|180.9|178.1|181.23|178.43|180.9|178.1|0
1644464400000|2022-02-10 03:40:00|180.96|178.16|181.33|178.53|181.33|178.53|180.9|178.1|0
1644464700000|2022-02-10 03:45:00|181.28|178.48|181.11|178.31|181.33|178.53|181|178.2|0
1644465000000|2022-02-10 03:50:00|181.17|178.37|181.38|178.58|181.7|178.9|181.11|178.31|0
1644465300000|2022-02-10 03:55:00|181.32|178.52|181.1|178.3|181.32|178.52|180.89|178.09|0
1644465600000|2022-02-10 04:00:00|181.16|178.36|181.21|178.41|181.32|178.52|180.89|178.09|0
1644465900000|2022-02-10 04:05:00|181.32|178.52|181.21|178.41|181.42|178.62|181.21|178.41|0
1644466200000|2022-02-10 04:10:00|181.26|178.46|181.2|178.4|181.26|178.46|180.88|178.08|0
1644466500000|2022-02-10 04:15:00|181.15|178.35|180.66|177.86|181.2|178.4|180.61|177.81|0
1644466800000|2022-02-10 04:20:00|180.61|177.81|180.55|177.75|180.88|178.08|180.45|177.65|0
1644467100000|2022-02-10 04:25:00|180.44|177.64|180.23|177.43|180.55|177.75|180.23|177.43|0
1644467400000|2022-02-10 04:30:00|180.28|177.48|180.22|177.42|180.44|177.64|180.22|177.42|0
1644467700000|2022-02-10 04:35:00|180.33|177.53|180.33|177.53|180.55|177.75|180.22|177.42|0
1644468000000|2022-02-10 04:40:00|180.28|177.48|180.33|177.53|180.54|177.74|180.28|177.48|0
1644468300000|2022-02-10 04:45:00|180.43|177.63|180.86|178.06|180.86|178.06|180.43|177.63|0
1644468600000|2022-02-10 04:50:00|180.75|177.95|180.54|177.74|180.75|177.95|180.54|177.74|0
1644468900000|2022-02-10 04:55:00|180.43|177.63|180.53|177.73|180.53|177.73|180.21|177.41|0
1644469200000|2022-02-10 05:00:00|180.64|177.84|181.52|178.72|181.52|178.72|180.21|177.41|0
1644469500000|2022-02-10 05:05:00|181.58|178.78|181.74|178.94|181.74|178.94|181.52|178.72|0
1644469800000|2022-02-10 05:10:00|181.63|178.83|181.52|178.72|181.63|178.83|181.41|178.61|0
1644470100000|2022-02-10 05:15:00|181.63|178.83|181.52|178.72|181.73|178.93|181.52|178.72|0
1644470400000|2022-02-10 05:20:00|181.46|178.66|181.51|178.71|181.68|178.88|181.41|178.61|0
1644470700000|2022-02-10 05:25:00|181.62|178.82|181.83|179.03|181.94|179.14|181.51|178.71|0
1644471000000|2022-02-10 05:30:00|181.72|178.92|182.04|179.24|182.04|179.24|181.51|178.71|0
1644471300000|2022-02-10 05:35:00|181.99|179.19|182.26|179.46|182.26|179.46|181.93|179.13|0
1644471600000|2022-02-10 05:40:00|182.36|179.56|182.15|179.35|182.74|179.94|182.04|179.24|0
1644471900000|2022-02-10 05:45:00|182.25|179.45|181.98|179.18|182.25|179.45|181.93|179.13|0
1644472200000|2022-02-10 05:50:00|181.93|179.13|182.36|179.56|182.36|179.56|181.93|179.13|0
1644472500000|2022-02-10 05:55:00|182.25|179.45|180.53|177.73|182.25|179.45|180.53|177.73|0
1644472800000|2022-02-10 06:00:00|180.21|177.41|179.67|176.87|180.53|177.73|179.67|176.87|0
1644473100000|2022-02-10 06:05:00|179.62|176.82|180.58|177.78|180.58|177.78|179.56|176.76|0
1644473400000|2022-02-10 06:10:00|180.52|177.72|179.45|176.65|180.63|177.83|179.45|176.65|0
1644473700000|2022-02-10 06:15:00|179.51|176.71|179.77|176.97|179.88|177.08|179.45|176.65|0
1644474000000|2022-02-10 06:20:00|179.82|177.02|179.02|176.22|179.88|177.08|179.02|176.22|0
1644474300000|2022-02-10 06:25:00|178.92|176.12|179.39|176.59|179.45|176.65|178.91|176.11|0
1644474600000|2022-02-10 06:30:00|179.34|176.54|179.23|176.43|179.44|176.64|179.02|176.22|0
1644474900000|2022-02-10 06:35:00|179.18|176.38|178.8|176|179.33|176.53|178.8|176|0
1644475200000|2022-02-10 06:40:00|178.75|175.95|178.69|175.89|179.12|176.32|178.48|175.68|0
1644475500000|2022-02-10 06:45:00|178.8|176|179.11|176.31|179.22|176.42|178.75|175.95|0
1644475800000|2022-02-10 06:50:00|179.17|176.37|179.75|176.95|179.75|176.95|179.01|176.21|0
1644476100000|2022-02-10 06:55:00|179.86|177.06|179.43|176.63|179.96|177.16|179.32|176.52|0
1644476400000|2022-02-10 07:00:00|179.64|176.84|180.38|177.58|180.71|177.91|179.64|176.84|0
1644476700000|2022-02-10 07:05:00|180.33|177.53|180.38|177.58|180.92|178.12|180.33|177.53|0
1644477000000|2022-02-10 07:10:00|180.49|177.69|180.22|177.42|180.54|177.74|179.95|177.15|0
1644477300000|2022-02-10 07:15:00|180.16|177.36|180.48|177.68|180.59|177.79|179.95|177.15|0
1644477600000|2022-02-10 07:20:00|180.38|177.58|180.11|177.31|180.54|177.74|180.11|177.31|0
1644477900000|2022-02-10 07:25:00|180.16|177.36|180.05|177.25|180.37|177.57|179.95|177.15|0
1644478200000|2022-02-10 07:30:00|179.94|177.14|179.73|176.93|180.48|177.68|179.51|176.71|0
1644478500000|2022-02-10 07:35:00|179.83|177.03|180.1|177.3|180.32|177.52|179.73|176.93|0
1644478800000|2022-02-10 07:40:00|180.04|177.24|179.93|177.13|180.42|177.62|179.93|177.13|0
1644479100000|2022-02-10 07:45:00|179.72|176.92|179.51|176.71|179.93|177.13|179.29|176.49|0
1644479400000|2022-02-10 07:50:00|179.56|176.76|179.08|176.28|179.61|176.81|178.76|175.96|0
1644479700000|2022-02-10 07:55:00|178.97|176.17|178.33|175.53|179.29|176.49|178.22|175.42|0
1644480000000|2022-02-10 08:00:00|178.28|175.48|178.54|175.74|178.97|176.17|177.17|174.37|0
1644480300000|2022-02-10 08:05:00|178.13|175.93|178.77|176.57|178.88|176.68|178.03|175.83|0
1644480600000|2022-02-10 08:10:00|178.56|176.36|176.96|174.76|178.72|176.52|176.75|174.55|0
1644480900000|2022-02-10 08:15:00|177.02|174.82|179.29|177.09|179.4|177.2|176.96|174.76|0
1644481200000|2022-02-10 08:20:00|179.35|177.15|178.97|176.77|180.68|178.48|178.55|176.35|0
1644481500000|2022-02-10 08:25:00|179.03|176.83|180.36|178.16|180.79|178.59|178.87|176.67|0
1644481800000|2022-02-10 08:30:00|180.41|178.21|180.68|178.48|180.78|178.58|179.61|177.41|0
1644482100000|2022-02-10 08:35:00|180.57|178.37|180.24|178.04|180.89|178.69|179.71|177.51|0
1644482400000|2022-02-10 08:40:00|180.3|178.1|182.07|179.87|182.55|180.35|179.92|177.72|0
1644482700000|2022-02-10 08:45:00|182.28|180.08|181.63|179.43|182.6|180.4|181.2|179|0
1644483000000|2022-02-10 08:50:00|181.74|179.54|181.95|179.75|182.17|179.97|181.42|179.22|0
1644483300000|2022-02-10 08:55:00|181.85|179.65|182.6|180.4|182.81|180.61|181.52|179.32|0
1644483600000|2022-02-10 09:00:00|182.65|180.45|181.48|179.28|183.46|181.26|180.32|178.12|0
1644483900000|2022-02-10 09:05:00|181.43|179.23|181.48|179.28|181.54|179.34|180.73|178.53|0
1644484200000|2022-02-10 09:10:00|181.37|179.17|180.94|178.74|181.64|179.44|180.51|178.31|0
1644484500000|2022-02-10 09:15:00|181.05|178.85|181.37|179.17|181.59|179.39|180.83|178.63|0
1644484800000|2022-02-10 09:20:00|181.26|179.06|181.69|179.49|181.9|179.7|181.04|178.84|0
1644485100000|2022-02-10 09:25:00|181.8|179.6|180.5|178.3|181.8|179.6|180.5|178.3|0
1644485400000|2022-02-10 09:30:00|180.39|178.19|180.61|178.41|180.72|178.52|180.13|177.93|0
1644485700000|2022-02-10 09:35:00|180.5|178.3|180.98|178.78|181.03|178.83|179.75|177.55|0
1644486000000|2022-02-10 09:40:00|181.25|179.05|180.92|178.72|181.36|179.16|180.82|178.62|0
1644486300000|2022-02-10 09:45:00|180.82|178.62|181.57|179.37|182|179.8|180.82|178.62|0
1644486600000|2022-02-10 09:50:00|181.67|179.47|181.02|178.82|181.67|179.47|180.7|178.5|0
1644486900000|2022-02-10 09:55:00|180.92|178.72|181.02|178.82|181.13|178.93|180.27|178.07|0
1644487200000|2022-02-10 10:00:00|180.97|178.77|181.67|179.47|182.1|179.9|180.59|178.39|0
1644487500000|2022-02-10 10:05:00|181.56|179.36|181.45|179.25|182.42|180.22|181.45|179.25|0
1644487800000|2022-02-10 10:10:00|181.34|179.14|181.01|178.81|181.66|179.46|180.86|178.66|0
1644488100000|2022-02-10 10:15:00|180.96|178.76|180.8|178.6|181.01|178.81|180.47|178.27|0
1644488400000|2022-02-10 10:20:00|180.85|178.65|181.39|179.19|181.44|179.24|180.8|178.6|0
1644488700000|2022-02-10 10:25:00|181.44|179.24|180.9|178.7|181.54|179.34|180.79|178.59|0
1644489000000|2022-02-10 10:30:00|180.85|178.65|181|178.8|181|178.8|180.36|178.16|0
1644489300000|2022-02-10 10:35:00|180.89|178.69|179.82|177.62|180.89|178.69|179.82|177.62|0
1644489600000|2022-02-10 10:40:00|179.93|177.73|179.92|177.72|180.35|178.15|179.71|177.51|0
1644489900000|2022-02-10 10:45:00|179.82|177.62|179.49|177.29|180.14|177.94|179.49|177.29|0
1644490200000|2022-02-10 10:50:00|179.28|177.08|179.28|177.08|179.28|177.08|179.01|176.81|0
1644490500000|2022-02-10 10:55:00|179.33|177.13|179.06|176.86|179.7|177.5|179.06|176.86|0
1644490800000|2022-02-10 11:00:00|178.95|176.75|178.95|176.75|179.17|176.97|178.58|176.38|0
1644491100000|2022-02-10 11:05:00|179.16|176.96|179.59|177.39|180.02|177.82|178.9|176.7|0
1644491400000|2022-02-10 11:10:00|179.54|177.34|178.94|176.74|179.54|177.34|178.68|176.48|0
1644491700000|2022-02-10 11:15:00|179.05|176.85|178.94|176.74|179.16|176.96|178.52|176.32|0
1644492000000|2022-02-10 11:20:00|178.89|176.69|178.83|176.63|178.94|176.74|178.51|176.31|0
1644492300000|2022-02-10 11:25:00|178.73|176.53|178.94|176.74|179.04|176.84|178.51|176.31|0
1644492600000|2022-02-10 11:30:00|178.99|176.79|179.04|176.84|179.36|177.16|178.88|176.68|0
1644492900000|2022-02-10 11:35:00|178.99|176.79|179.14|176.94|179.36|177.16|178.51|176.31|0
1644493200000|2022-02-10 11:40:00|179.2|177|179.57|177.37|179.68|177.48|179.04|176.84|0
1644493500000|2022-02-10 11:45:00|179.68|177.48|179.78|177.58|180.32|178.12|179.35|177.15|0
1644493800000|2022-02-10 11:50:00|179.67|177.47|179.99|177.79|180.64|178.44|179.67|177.47|0
1644494100000|2022-02-10 11:55:00|180.05|177.85|179.99|177.79|180.53|178.33|179.88|177.68|0
1644494400000|2022-02-10 12:00:00|180.1|177.9|179.24|177.04|180.1|177.9|179.08|176.88|0
1644494700000|2022-02-10 12:05:00|179.18|176.98|178.27|176.07|179.18|176.98|178.27|176.07|0
1644495000000|2022-02-10 12:10:00|178.38|176.18|177.74|175.54|178.49|176.29|177.53|175.33|0
1644495300000|2022-02-10 12:15:00|177.63|175.43|177.84|175.64|177.95|175.75|177.21|175.01|0
1644495600000|2022-02-10 12:20:00|177.21|175.01|177.2|175|177.42|175.22|176.99|174.79|0
1644495900000|2022-02-10 12:25:00|177.31|175.11|177.84|175.64|178|175.8|177.26|175.06|0
1644496200000|2022-02-10 12:30:00|177.73|175.53|177.83|175.63|178.26|176.06|177.62|175.42|0
1644496500000|2022-02-10 12:35:00|177.94|175.74|177.83|175.63|178.15|175.95|177.51|175.31|0
1644496800000|2022-02-10 12:40:00|177.94|175.74|178.15|175.95|178.26|176.06|177.83|175.63|0
1644497100000|2022-02-10 12:45:00|178.25|176.05|179.62|177.42|179.73|177.53|177.83|175.63|0
1644497400000|2022-02-10 12:50:00|179.57|177.37|179.3|177.1|179.62|177.42|178.88|176.68|0
1644497700000|2022-02-10 12:55:00|179.2|177|179.19|176.99|179.73|177.53|178.66|176.46|0
1644498000000|2022-02-10 13:00:00|178.87|176.67|178.13|175.93|179.4|177.2|178.02|175.82|0
1644498300000|2022-02-10 13:05:00|178.02|175.82|176.13|173.93|178.13|175.93|176.13|173.93|0
1644498600000|2022-02-10 13:10:00|176.23|174.03|177.81|175.61|177.91|175.71|176.23|174.03|0
1644498900000|2022-02-10 13:15:00|177.91|175.71|178.23|176.03|178.23|176.03|177.49|175.29|0
1644499200000|2022-02-10 13:20:00|178.33|176.13|178.86|176.66|179.5|177.3|178.12|175.92|0
1644499500000|2022-02-10 13:25:00|178.75|176.55|178.86|176.66|179.55|177.35|178.65|176.45|0
1644499800000|2022-02-10 13:30:00|178.75|176.55|193.93|191.73|196.76|194.56|178.75|176.55|0
1644500100000|2022-02-10 13:35:00|194.38|192.18|190.45|188.25|196.87|194.67|188.91|186.71|0
1644500400000|2022-02-10 13:40:00|190.12|187.92|194.15|191.95|194.83|192.63|190.01|187.81|0
1644500700000|2022-02-10 13:45:00|194.6|192.4|197.1|194.9|197.22|195.02|193.36|191.16|0
1644501000000|2022-02-10 13:50:00|196.87|194.67|196.07|193.87|197.5|195.3|194.71|192.51|0
1644501300000|2022-02-10 13:55:00|196.3|194.1|195.96|193.76|196.3|194.1|194.14|191.94|0
1644501600000|2022-02-10 14:00:00|196.18|193.98|202.86|200.66|203.45|201.25|196.07|193.87|0
1644501900000|2022-02-10 14:05:00|202.51|200.31|201.35|199.15|203.64|201.44|198.14|195.94|0
1644502200000|2022-02-10 14:10:00|201.23|199.03|202.87|200.67|206.92|204.72|200.47|198.27|0
1644502500000|2022-02-10 14:15:00|202.69|200.49|200.93|198.73|202.69|200.49|200.46|198.26|0
1644502800000|2022-02-10 14:20:00|201.05|198.85|201.28|199.08|202.45|200.25|200.58|198.38|0
1644503100000|2022-02-10 14:25:00|201.39|199.19|202.09|199.89|203.03|200.83|200.23|198.03|0
1644503400000|2022-02-10 14:30:00|201.86|199.66|197.56|195.36|201.98|199.78|196.29|194.09|0
1644503700000|2022-02-10 14:35:00|197.44|195.24|195.59|193.39|198.02|195.82|191.96|189.76|0
1644504000000|2022-02-10 14:40:00|195.25|193.05|192.27|190.07|195.25|193.05|190.71|188.51|0
1644504300000|2022-02-10 14:45:00|191.71|189.51|192.27|190.07|193.73|191.53|190.82|188.62|0
1644504600000|2022-02-10 14:50:00|192.05|189.85|185.77|183.57|192.49|190.29|184.56|182.36|0
1644504900000|2022-02-10 14:55:00|185.66|183.46|185.76|183.56|186.43|184.23|184.01|181.81|0
1644505200000|2022-02-10 15:00:00|185.43|183.23|184.55|182.35|186.2|184|180.32|178.12|0
1644505500000|2022-02-10 15:05:00|185.08|182.88|179.12|176.92|186.17|183.97|178.69|176.49|0
1644505800000|2022-02-10 15:10:00|178.8|176.6|181.37|179.17|181.8|179.6|178.15|175.95|0
1644506100000|2022-02-10 15:15:00|181.48|179.28|184.38|182.18|185.58|183.38|181.16|178.96|0
1644506400000|2022-02-10 15:20:00|184.27|182.07|184.27|182.07|185.91|183.71|182.96|180.76|0
1644506700000|2022-02-10 15:25:00|184.7|182.5|183.16|180.96|185.14|182.94|182.74|180.54|0
1644507000000|2022-02-10 15:30:00|182.73|180.53|182.51|180.31|184.03|181.83|180.78|178.58|0
1644507300000|2022-02-10 15:35:00|182.18|179.98|177.05|174.85|183.05|180.85|177.05|174.85|0
1644507600000|2022-02-10 15:40:00|176.94|174.74|176.94|174.74|178.21|176.01|175.68|173.48|0
1644507900000|2022-02-10 15:45:00|177.15|174.95|177.03|174.83|180.02|177.82|176.82|174.62|0
1644508200000|2022-02-10 15:50:00|177.24|175.04|183.89|181.69|184.55|182.35|177.14|174.94|0
1644508500000|2022-02-10 15:55:00|184|181.8|184.98|182.78|186.63|184.43|183.68|181.48|0
1644508800000|2022-02-10 16:00:00|185.09|182.89|184.02|181.82|187.73|185.53|181.3|179.1|0
1644509100000|2022-02-10 16:05:00|184.35|182.15|184.21|182.01|185.52|183.32|183.13|180.93|0
1644509400000|2022-02-10 16:10:00|184.1|181.9|188.14|185.94|188.25|186.05|184.1|181.9|0
1644509700000|2022-02-10 16:15:00|188.03|185.83|188.31|186.11|189.24|187.04|185.62|183.42|0
1644510000000|2022-02-10 16:20:00|188.14|185.94|187.81|185.61|190.46|188.26|187.26|185.06|0
1644510300000|2022-02-10 16:25:00|188.14|185.94|187.92|185.72|189.41|187.21|186.93|184.73|0
1644510600000|2022-02-10 16:30:00|188.14|185.94|191.63|189.43|191.9|189.7|188.14|185.94|0
1644510900000|2022-02-10 16:35:00|191.74|189.54|190.74|188.54|191.74|189.54|189.96|187.76|0
1644511200000|2022-02-10 16:40:00|190.85|188.65|187.09|184.89|190.96|188.76|187.09|184.89|0
1644511500000|2022-02-10 16:45:00|186.93|184.73|183.74|181.54|187.75|185.55|183.2|181|0
1644511800000|2022-02-10 16:50:00|183.85|181.65|184.17|181.97|184.61|182.41|182.98|180.78|0
1644512100000|2022-02-10 16:55:00|184.28|182.08|182.65|180.45|184.28|182.08|182.22|180.02|0
1644512400000|2022-02-10 17:00:00|182.44|180.24|184.71|182.51|185.36|183.16|182.44|180.24|0
1644512700000|2022-02-10 17:05:00|184.6|182.4|184.38|182.18|185.58|183.38|183.19|180.99|0
1644513000000|2022-02-10 17:10:00|184.49|182.29|183.72|181.52|184.49|182.29|183.18|180.98|0
1644513300000|2022-02-10 17:15:00|183.83|181.63|182.96|180.76|185.36|183.16|182.32|180.12|0
1644513600000|2022-02-10 17:20:00|183.18|180.98|182.64|180.44|183.29|181.09|181.67|179.47|0
1644513900000|2022-02-10 17:25:00|182.75|180.55|182.85|180.65|183.18|180.98|182.21|180.01|0
1644514200000|2022-02-10 17:30:00|182.74|180.54|185.45|183.25|185.78|183.58|181.23|179.03|0
1644514500000|2022-02-10 17:35:00|184.91|182.71|183.17|180.97|185.02|182.82|182.95|180.75|0
1644514800000|2022-02-10 17:40:00|183.28|181.08|183.82|181.62|184.47|182.27|182.63|180.43|0
1644515100000|2022-02-10 17:45:00|183.6|181.4|193.88|191.68|196.48|194.28|183.38|181.18|0
1644515400000|2022-02-10 17:50:00|193.99|191.79|192.52|190.32|197.85|195.65|190.24|188.04|0
1644515700000|2022-02-10 17:55:00|192.63|190.43|194.14|191.94|195.27|193.07|191.84|189.64|0
1644516000000|2022-02-10 18:00:00|194.7|192.5|192.62|190.42|196.51|194.31|192.29|190.09|0
1644516300000|2022-02-10 18:05:00|193.46|191.26|193.12|190.92|194.13|191.93|191.33|189.13|0
1644516600000|2022-02-10 18:10:00|192.56|190.36|194.13|191.93|195.03|192.83|192|189.8|0
1644516900000|2022-02-10 18:15:00|194.69|192.49|201.08|198.88|201.55|199.35|194.58|192.38|0
1644517200000|2022-02-10 18:20:00|201.43|199.23|201.73|199.53|204.27|202.07|198.08|195.88|0
1644517500000|2022-02-10 18:25:00|201.85|199.65|206.59|204.39|206.59|204.39|201.27|199.07|0
1644517800000|2022-02-10 18:30:00|206.71|204.51|206.77|204.57|209.17|206.97|204.96|202.76|0
1644518100000|2022-02-10 18:35:00|206.53|204.33|210.41|208.21|215.38|213.18|206.53|204.33|0
1644518400000|2022-02-10 18:40:00|210.52|208.32|208.86|206.66|210.99|208.79|208.68|206.48|0
1644518700000|2022-02-10 18:45:00|209.27|207.07|209.91|207.71|210.9|208.7|207.75|205.55|0
1644519000000|2022-02-10 18:50:00|209.38|207.18|210.43|208.23|211.13|208.93|208.68|206.48|0
1644519300000|2022-02-10 18:55:00|210.08|207.88|207.4|205.2|211.72|209.52|207.4|205.2|0
1644519600000|2022-02-10 19:00:00|207.51|205.31|211.25|209.05|211.25|209.05|206.12|203.92|0
1644519900000|2022-02-10 19:05:00|211.13|208.93|211.48|209.28|213.72|211.52|210.54|208.34|0
1644520200000|2022-02-10 19:10:00|210.89|208.69|213.95|211.75|214.67|212.47|210.77|208.57|0
1644520500000|2022-02-10 19:15:00|214.13|211.93|216|213.8|218.49|216.29|214.07|211.87|0
1644520800000|2022-02-10 19:20:00|215.76|213.56|215.34|213.14|219.41|217.21|215.34|213.14|0
1644521100000|2022-02-10 19:25:00|215.08|212.88|213.18|210.98|215.67|213.47|211.65|209.45|0
1644521400000|2022-02-10 19:30:00|213.3|211.1|212.82|210.62|214.18|211.98|211.29|209.09|0
1644521700000|2022-02-10 19:35:00|212.35|210.15|212.11|209.91|214|211.8|209.3|207.1|0
1644522000000|2022-02-10 19:40:00|211.94|209.74|212.7|210.5|213.05|210.85|208.83|206.63|0
1644522300000|2022-02-10 19:45:00|212.34|210.14|215.06|212.86|215.06|212.86|209.76|207.56|0
1644522600000|2022-02-10 19:50:00|214.35|212.15|217.86|215.66|218.64|216.44|213.76|211.56|0
1644522900000|2022-02-10 19:55:00|218.04|215.84|217.92|215.72|219.24|217.04|216.01|213.81|0
1644523200000|2022-02-10 20:00:00|217.44|215.24|217.2|215|220.81|218.61|216.36|214.16|0
1644523500000|2022-02-10 20:05:00|216.84|214.64|214.22|212.02|217.8|215.6|213.86|211.66|0
1644523800000|2022-02-10 20:10:00|214.1|211.9|213.98|211.78|215.17|212.97|212.09|209.89|0
1644524100000|2022-02-10 20:15:00|214.57|212.37|216.35|214.15|216.83|214.63|211.5|209.3|0
1644524400000|2022-02-10 20:20:00|216.23|214.03|215.75|213.55|218.99|216.79|214.57|212.37|0
1644524700000|2022-02-10 20:25:00|215.87|213.67|217.66|215.46|217.66|215.46|214.21|212.01|0
1644525000000|2022-02-10 20:30:00|218.02|215.82|223.22|221.02|223.46|221.26|218.02|215.82|0
1644525300000|2022-02-10 20:35:00|223.1|220.9|222.42|220.22|224.01|221.81|220.36|218.16|0
1644525600000|2022-02-10 20:40:00|222.06|219.86|225.35|223.15|226.33|224.13|221.21|219.01|0
1644525900000|2022-02-10 20:45:00|225.71|223.51|228.29|226.09|230.65|228.45|225.35|223.15|0
1644526200000|2022-02-10 20:50:00|228.67|226.47|225.59|223.39|230.9|228.7|222.84|220.64|0
1644526500000|2022-02-10 20:55:00|225.1|222.9|220.63|218.43|225.22|223.02|217.96|215.76|0
1644526800000|2022-02-10 21:00:00|219.96|217.76|221.83|219.63|222.8|220.6|219.33|217.13|0
1644527100000|2022-02-10 21:05:00|221.59|219.39|220.98|218.78|221.83|219.63|219.89|217.69|0
1644527400000|2022-02-10 21:10:00|221.22|219.02|222.67|220.47|223.89|221.69|221.1|218.9|0
1644527700000|2022-02-10 21:15:00|223.34|220.54|224.99|222.19|225.29|222.49|223.22|220.42|0
1644528000000|2022-02-10 21:20:00|225.05|222.25|226.27|223.47|226.76|223.96|225.05|222.25|0
1644528300000|2022-02-10 21:25:00|226.52|223.72|224.49|221.69|226.64|223.84|224.31|221.51|0
1644528600000|2022-02-10 21:30:00|224.18|221.38|224.3|221.5|224.92|222.12|223.21|220.41|0
1644528900000|2022-02-10 21:35:00|224.18|221.38|223.81|221.01|224.55|221.75|223.27|220.47|0
1644529200000|2022-02-10 21:40:00|223.69|220.89|224.91|222.11|225.03|222.23|223.45|220.65|0
1644529500000|2022-02-10 21:45:00|224.66|221.86|223.56|220.76|225.4|222.6|223.44|220.64|0
1644529800000|2022-02-10 21:50:00|223.5|220.7|222.59|219.79|224.05|221.25|222.59|219.79|0
1644530100000|2022-02-10 21:55:00|222.71|219.91|221.8|219|222.83|220.03|221.61|218.81|0
1644530400000|2022-02-10 22:00:00|221.83|219.03|221.98|219.18|222.5|219.7|221.75|218.95|0
1644530700000|2022-02-10 22:05:00|222|219.2|222.01|219.21|222.05|219.25|221.94|219.14|0
1644531000000|2022-02-10 22:10:00|222.06|219.26|222.09|219.29|222.13|219.33|222.06|219.26|0
1644531300000|2022-02-10 22:15:00|222.08|219.28|222.34|219.54|222.36|219.56|222.04|219.24|0
1644531600000|2022-02-10 22:20:00|222.25|219.45|222.36|219.56|222.39|219.59|222.25|219.45|0
1644531900000|2022-02-10 22:25:00|222.35|219.55|222.35|219.55|222.44|219.64|222.32|219.52|0
1644532200000|2022-02-10 22:30:00|222.37|219.57|222.42|219.62|222.69|219.89|222.3|219.5|0
1644532500000|2022-02-10 22:35:00|222.4|219.6|222.16|219.36|222.4|219.6|222.05|219.25|0
1644532800000|2022-02-10 22:40:00|222.09|219.29|222.23|219.43|222.28|219.48|222.09|219.29|0
1644533100000|2022-02-10 22:45:00|222.25|219.45|222.21|219.41|222.41|219.61|222.21|219.41|0
1644533400000|2022-02-10 22:50:00|222.19|219.39|222.19|219.39|222.19|219.39|222.07|219.27|0
1644533700000|2022-02-10 22:55:00|222.17|219.37|222.47|219.67|222.47|219.67|221.96|219.16|0
1644534000000|2022-02-10 23:00:00|222.08|219.28|222.79|219.99|224.01|221.21|221.21|218.41|0
1644534300000|2022-02-10 23:05:00|222.67|219.87|223.46|220.66|223.52|220.72|221.57|218.77|0
1644534600000|2022-02-10 23:10:00|223.21|220.41|221.69|218.89|223.27|220.47|221.57|218.77|0
1644534900000|2022-02-10 23:15:00|221.57|218.77|220.48|217.68|221.93|219.13|220.24|217.44|0
1644535200000|2022-02-10 23:20:00|220.36|217.56|221.68|218.88|221.81|219.01|220.36|217.56|0
1644535500000|2022-02-10 23:25:00|221.81|219.01|223.75|220.95|224.12|221.32|221.38|218.58|0
1644535800000|2022-02-10 23:30:00|223.87|221.07|225.21|222.41|225.7|222.9|223.5|220.7|0
1644536100000|2022-02-10 23:35:00|225.15|222.35|225.03|222.23|226.32|223.52|224.66|221.86|0
1644536400000|2022-02-10 23:40:00|225.21|222.41|225.57|222.77|226.43|223.63|225.03|222.23|0
1644536700000|2022-02-10 23:45:00|225.45|222.65|224.84|222.04|225.82|223.02|224.72|221.92|0
1644537000000|2022-02-10 23:50:00|224.9|222.1|225.76|222.96|225.81|223.01|224.47|221.67|0
1644537300000|2022-02-10 23:55:00|225.75|222.95|226.67|223.87|227.29|224.49|225.69|222.89|0
1644537600000|2022-02-11 00:00:00|226.49|223.69|228.34|225.54|228.34|225.54|226.18|223.38|0
1644537900000|2022-02-11 00:05:00|228.4|225.6|226.67|223.87|228.58|225.78|226.67|223.87|0
1644538200000|2022-02-11 00:10:00|226.54|223.74|227.96|225.16|228.02|225.22|226.54|223.74|0
1644538500000|2022-02-11 00:15:00|227.9|225.1|229.26|226.46|229.63|226.83|227.77|224.97|0
1644538800000|2022-02-11 00:20:00|229.2|226.4|231.62|228.82|231.99|229.19|228.88|226.08|0
1644539100000|2022-02-11 00:25:00|231.24|228.44|231.31|228.51|231.74|228.94|230.74|227.94|0
1644539400000|2022-02-11 00:30:00|231.49|228.69|230.24|227.44|231.49|228.69|230.12|227.32|0
1644539700000|2022-02-11 00:35:00|230.12|227.32|230.24|227.44|230.49|227.69|229.74|226.94|0
1644540000000|2022-02-11 00:40:00|230.36|227.56|230.86|228.06|230.86|228.06|229.49|226.69|0
1644540300000|2022-02-11 00:45:00|230.73|227.93|229.49|226.69|230.98|228.18|229.36|226.56|0
1644540600000|2022-02-11 00:50:00|229.36|226.56|230.73|227.93|230.73|227.93|229.24|226.44|0
1644540900000|2022-02-11 00:55:00|230.6|227.8|229.05|226.25|230.85|228.05|228.98|226.18|0
1644541200000|2022-02-11 01:00:00|229.23|226.43|229.42|226.62|230.47|227.67|229.11|226.31|0
1644541500000|2022-02-11 01:05:00|229.54|226.74|231.47|228.67|231.47|228.67|229.54|226.74|0
1644541800000|2022-02-11 01:10:00|231.41|228.61|231.21|228.41|232.47|229.67|230.97|228.17|0
1644542100000|2022-02-11 01:15:00|231.09|228.29|227.98|225.18|231.09|228.29|227.24|224.44|0
1644542400000|2022-02-11 01:20:00|227.86|225.06|228.29|225.49|228.35|225.55|227.24|224.44|0
1644542700000|2022-02-11 01:25:00|228.23|225.43|227.92|225.12|229.22|226.42|225.87|223.07|0
1644543000000|2022-02-11 01:30:00|227.98|225.18|226.62|223.82|228.72|225.92|226.62|223.82|0
1644543300000|2022-02-11 01:35:00|226.49|223.69|226.37|223.57|226.86|224.06|226.12|223.32|0
1644543600000|2022-02-11 01:40:00|226.24|223.44|226.18|223.38|226.24|223.44|225.14|222.34|0
1644543900000|2022-02-11 01:45:00|226.24|223.44|227.35|224.55|227.35|224.55|226.12|223.32|0
1644544200000|2022-02-11 01:50:00|227.41|224.61|226.54|223.74|227.47|224.67|226.11|223.31|0
1644544500000|2022-02-11 01:55:00|226.23|223.43|227.59|224.79|228.08|225.28|226.23|223.43|0
1644544800000|2022-02-11 02:00:00|227.71|224.91|228.51|225.71|228.51|225.71|227.22|224.42|0
1644545100000|2022-02-11 02:05:00|228.57|225.77|228.76|225.96|228.82|226.02|228.14|225.34|0
1644545400000|2022-02-11 02:10:00|228.82|226.02|230.06|227.26|230.81|228.01|228.57|225.77|0
1644545700000|2022-02-11 02:15:00|230.18|227.38|230.68|227.88|230.8|228|229.06|226.26|0
1644546000000|2022-02-11 02:20:00|230.8|228|231.61|228.81|231.61|228.81|229.93|227.13|0
1644546300000|2022-02-11 02:25:00|231.55|228.75|230.05|227.25|231.55|228.75|229.92|227.12|0
1644546600000|2022-02-11 02:30:00|229.92|227.12|230.54|227.74|231.29|228.49|229.92|227.12|0
1644546900000|2022-02-11 02:35:00|230.67|227.87|230.17|227.37|230.92|228.12|229.98|227.18|0
1644547200000|2022-02-11 02:40:00|230.29|227.49|229.79|226.99|230.67|227.87|229.67|226.87|0
1644547500000|2022-02-11 02:45:00|229.92|227.12|229.36|226.56|230.16|227.36|229.29|226.49|0
1644547800000|2022-02-11 02:50:00|229.42|226.62|229.54|226.74|230.1|227.3|229.11|226.31|0
1644548100000|2022-02-11 02:55:00|229.66|226.86|227.8|225|230.03|227.23|227.49|224.69|0
1644548400000|2022-02-11 03:00:00|227.74|224.94|229.66|226.86|229.78|226.98|227.55|224.75|0
1644548700000|2022-02-11 03:05:00|229.65|226.85|230.4|227.6|231.15|228.35|229.53|226.73|0
1644549000000|2022-02-11 03:10:00|230.27|227.47|230.89|228.09|231.4|228.6|230.27|227.47|0
1644549300000|2022-02-11 03:15:00|230.77|227.97|230.52|227.72|230.89|228.09|230.27|227.47|0
1644549600000|2022-02-11 03:20:00|230.58|227.78|230.51|227.71|230.58|227.78|229.15|226.35|0
1644549900000|2022-02-11 03:25:00|230.45|227.65|229.64|226.84|230.89|228.09|229.64|226.84|0
1644550200000|2022-02-11 03:30:00|229.7|226.9|230.95|228.15|231.01|228.21|229.64|226.84|0
1644550500000|2022-02-11 03:35:00|230.88|228.08|231.88|229.08|232.51|229.71|230.88|228.08|0
1644550800000|2022-02-11 03:40:00|231.82|229.02|231.75|228.95|232|229.2|231.63|228.83|0
1644551100000|2022-02-11 03:45:00|231.69|228.89|230.62|227.82|232|229.2|230.38|227.58|0
1644551400000|2022-02-11 03:50:00|230.5|227.7|230|227.2|230.5|227.7|229.01|226.21|0
1644551700000|2022-02-11 03:55:00|229.87|227.07|229.25|226.45|230.25|227.45|229.25|226.45|0
1644552000000|2022-02-11 04:00:00|229.13|226.33|230.12|227.32|230.24|227.44|229|226.2|0
1644552300000|2022-02-11 04:05:00|230.24|227.44|230.74|227.94|230.8|228|229.99|227.19|0
1644552600000|2022-02-11 04:10:00|230.86|228.06|230.86|228.06|231.24|228.44|230.61|227.81|0
1644552900000|2022-02-11 04:15:00|230.98|228.18|231.48|228.68|231.73|228.93|230.98|228.18|0
1644553200000|2022-02-11 04:20:00|231.36|228.56|231.85|229.05|231.98|229.18|231.35|228.55|0
1644553500000|2022-02-11 04:25:00|231.79|228.99|232.1|229.3|232.1|229.3|231.48|228.68|0
1644553800000|2022-02-11 04:30:00|232.16|229.36|233.77|230.97|234.28|231.48|231.22|228.42|0
1644554100000|2022-02-11 04:35:00|233.84|231.04|235.4|232.6|235.4|232.6|233.64|230.84|0
1644554400000|2022-02-11 04:40:00|235.47|232.67|237.36|234.56|237.93|235.13|235.02|232.22|0
1644554700000|2022-02-11 04:45:00|237.29|234.49|237.8|235|238.05|235.25|236.66|233.86|0
1644555000000|2022-02-11 04:50:00|237.93|235.13|237.16|234.36|238.18|235.38|236.78|233.98|0
1644555300000|2022-02-11 04:55:00|237.35|234.55|236.78|233.98|237.35|234.55|236.28|233.48|0
1644555600000|2022-02-11 05:00:00|237.03|234.23|237.79|234.99|238.68|235.88|236.59|233.79|0
1644555900000|2022-02-11 05:05:00|237.66|234.86|236.52|233.72|237.66|234.86|236.4|233.6|0
1644556200000|2022-02-11 05:10:00|236.59|233.79|236.64|233.84|237.66|234.86|236.27|233.47|0
1644556500000|2022-02-11 05:15:00|236.77|233.97|237.34|234.54|237.66|234.86|236.71|233.91|0
1644556800000|2022-02-11 05:20:00|237.47|234.67|239.97|237.17|240.35|237.55|237.47|234.67|0
1644557100000|2022-02-11 05:25:00|239.91|237.11|240.54|237.74|240.92|238.12|239.71|236.91|0
1644557400000|2022-02-11 05:30:00|240.6|237.8|241.75|238.95|241.87|239.07|239.9|237.1|0
1644557700000|2022-02-11 05:35:00|241.87|239.07|241.36|238.56|243.03|240.23|241.36|238.56|0
1644558000000|2022-02-11 05:40:00|241.3|238.5|241.55|238.75|242.13|239.33|240.47|237.67|0
1644558300000|2022-02-11 05:45:00|241.36|238.56|243.02|240.22|243.02|240.22|241.36|238.56|0
1644558600000|2022-02-11 05:50:00|242.89|240.09|243.27|240.47|243.4|240.6|242.89|240.09|0
1644558900000|2022-02-11 05:55:00|243.4|240.6|241.42|238.62|243.4|240.6|241.22|238.42|0
1644559200000|2022-02-11 06:00:00|241.48|238.68|241.28|238.48|242.5|239.7|241.22|238.42|0
1644559500000|2022-02-11 06:05:00|241.22|238.42|239.56|236.76|241.86|239.06|239.56|236.76|0
1644559800000|2022-02-11 06:10:00|239.81|237.01|239.81|237.01|240.26|237.46|239.05|236.25|0
1644560100000|2022-02-11 06:15:00|239.68|236.88|241.09|238.29|241.99|239.19|239.43|236.63|0
1644560400000|2022-02-11 06:20:00|240.84|238.04|241.35|238.55|241.73|238.93|240.84|238.04|0
1644560700000|2022-02-11 06:25:00|241.41|238.61|240.32|237.52|241.79|238.99|240.26|237.46|0
1644561000000|2022-02-11 06:30:00|240.45|237.65|241.6|238.8|241.6|238.8|240.2|237.4|0
1644561300000|2022-02-11 06:35:00|241.66|238.86|241.79|238.99|242.49|239.69|241.34|238.54|0
1644561600000|2022-02-11 06:40:00|241.85|239.05|240.76|237.96|243.51|240.71|240.7|237.9|0
1644561900000|2022-02-11 06:45:00|240.82|238.02|240.25|237.45|240.95|238.15|239.81|237.01|0
1644562200000|2022-02-11 06:50:00|240.31|237.51|239.04|236.24|240.44|237.64|238.91|236.11|0
1644562500000|2022-02-11 06:55:00|238.91|236.11|238.03|235.23|238.91|236.11|237.77|234.97|0
1644562800000|2022-02-11 07:00:00|238.22|235.42|236.05|233.25|238.28|235.48|235.55|232.75|0
1644563100000|2022-02-11 07:05:00|235.93|233.13|233.6|230.8|235.99|233.19|233.35|230.55|0
1644563400000|2022-02-11 07:10:00|233.54|230.74|232.48|229.68|234.23|231.43|232.1|229.3|0
1644563700000|2022-02-11 07:15:00|232.54|229.74|234.97|232.17|234.97|232.17|231.73|228.93|0
1644564000000|2022-02-11 07:20:00|234.85|232.05|233.84|231.04|236.35|233.55|233.84|231.04|0
1644564300000|2022-02-11 07:25:00|233.66|230.86|234.72|231.92|234.84|232.04|233.59|230.79|0
1644564600000|2022-02-11 07:30:00|234.66|231.86|234.71|231.91|234.96|232.16|233.09|230.29|0
1644564900000|2022-02-11 07:35:00|234.96|232.16|232.46|229.66|235.09|232.29|232.34|229.54|0
1644565200000|2022-02-11 07:40:00|232.59|229.79|233.4|230.6|233.83|231.03|232.09|229.29|0
1644565500000|2022-02-11 07:45:00|233.46|230.66|233.33|230.53|233.96|231.16|232.46|229.66|0
1644565800000|2022-02-11 07:50:00|233.39|230.59|233.2|230.4|233.39|230.59|232.33|229.53|0
1644566100000|2022-02-11 07:55:00|233.14|230.34|232.82|230.02|233.2|230.4|232.33|229.53|0
1644566400000|2022-02-11 08:00:00|232.33|229.53|231.08|228.28|234.45|231.65|230.71|227.91|0
1644566700000|2022-02-11 08:05:00|231.03|228.83|226.15|223.95|231.03|228.83|225.16|222.96|0
1644567000000|2022-02-11 08:10:00|226.03|223.83|225.9|223.7|226.52|224.32|224.44|222.24|0
1644567300000|2022-02-11 08:15:00|225.78|223.58|226.27|224.07|227.44|225.24|224.92|222.72|0
1644567600000|2022-02-11 08:20:00|226.76|224.56|228.23|226.03|228.98|226.78|226.33|224.13|0
1644567900000|2022-02-11 08:25:00|228.18|225.98|228.11|225.91|229.35|227.15|227.93|225.73|0
1644568200000|2022-02-11 08:30:00|227.99|225.79|228.85|226.65|228.97|226.77|226.14|223.94|0
1644568500000|2022-02-11 08:35:00|228.97|226.77|233.45|231.25|233.45|231.25|228.42|226.22|0
1644568800000|2022-02-11 08:40:00|233.33|231.13|233.69|231.49|233.94|231.74|229.31|227.11|0
1644569100000|2022-02-11 08:45:00|233.94|231.74|231.89|229.69|234.19|231.99|231.14|228.94|0
1644569400000|2022-02-11 08:50:00|231.51|229.31|231.88|229.68|232.13|229.93|230.14|227.94|0
1644569700000|2022-02-11 08:55:00|231.82|229.62|233.95|231.75|234.2|232|230.58|228.38|0
1644570000000|2022-02-11 09:00:00|234.01|231.81|232.13|229.93|234.13|231.93|231.69|229.49|0
1644570300000|2022-02-11 09:05:00|232|229.8|230.38|228.18|233.44|231.24|230.32|228.12|0
1644570600000|2022-02-11 09:10:00|230.26|228.06|230.25|228.05|232|229.8|230.13|227.93|0
1644570900000|2022-02-11 09:15:00|230.5|228.3|229.38|227.18|230.63|228.43|228.52|226.32|0
1644571200000|2022-02-11 09:20:00|229.51|227.31|231.43|229.23|231.43|229.23|229.45|227.25|0
1644571500000|2022-02-11 09:25:00|231.12|228.92|231.11|228.91|231.86|229.66|230.68|228.48|0
1644571800000|2022-02-11 09:30:00|231.24|229.04|233.86|231.66|233.86|231.66|231.11|228.91|0
1644572100000|2022-02-11 09:35:00|233.73|231.53|233.61|231.41|235.12|232.92|233.48|231.28|0
1644572400000|2022-02-11 09:40:00|233.73|231.53|234.05|231.85|235.49|233.29|233.73|231.53|0
1644572700000|2022-02-11 09:45:00|233.98|231.78|234.23|232.03|234.35|232.15|232.85|230.65|0
1644573000000|2022-02-11 09:50:00|233.98|231.78|234.6|232.4|235.74|233.54|233.6|231.4|0
1644573300000|2022-02-11 09:55:00|234.1|231.9|233.66|231.46|234.48|232.28|233.34|231.14|0
1644573600000|2022-02-11 10:00:00|233.72|231.52|232.22|230.02|233.97|231.77|232.09|229.89|0
1644573900000|2022-02-11 10:05:00|232.41|230.21|232.71|230.51|233.21|231.01|232.09|229.89|0
1644574200000|2022-02-11 10:10:00|232.59|230.39|233.59|231.39|233.59|231.39|232.21|230.01|0
1644574500000|2022-02-11 10:15:00|233.46|231.26|233.21|231.01|233.46|231.26|232.21|230.01|0
1644574800000|2022-02-11 10:20:00|233.08|230.88|232.27|230.07|233.08|230.88|231.95|229.75|0
1644575100000|2022-02-11 10:25:00|232.33|230.13|232.27|230.07|233.14|230.94|232.08|229.88|0
1644575400000|2022-02-11 10:30:00|232.2|230|232.2|230|233.2|231|231.95|229.75|0
1644575700000|2022-02-11 10:35:00|232.07|229.87|232.07|229.87|232.57|230.37|231.95|229.75|0
1644576000000|2022-02-11 10:40:00|231.95|229.75|231.82|229.62|232.32|230.12|230.57|228.37|0
1644576300000|2022-02-11 10:45:00|231.63|229.43|231.94|229.74|232.44|230.24|230.7|228.5|0
1644576600000|2022-02-11 10:50:00|231.57|229.37|230.69|228.49|231.57|229.37|230.44|228.24|0
1644576900000|2022-02-11 10:55:00|230.57|228.37|230.32|228.12|230.81|228.61|229.57|227.37|0
1644577200000|2022-02-11 11:00:00|230.19|227.99|232.06|229.86|232.18|229.98|230.19|227.99|0
1644577500000|2022-02-11 11:05:00|231.93|229.73|232.93|230.73|232.99|230.79|231.31|229.11|0
1644577800000|2022-02-11 11:10:00|232.8|230.6|232.67|230.47|233.3|231.1|231.8|229.6|0
1644578100000|2022-02-11 11:15:00|232.42|230.22|232.92|230.72|233.42|231.22|231.18|228.98|0
1644578400000|2022-02-11 11:20:00|233.05|230.85|232.92|230.72|233.42|231.22|232.42|230.22|0
1644578700000|2022-02-11 11:25:00|232.86|230.66|232.48|230.28|234.67|232.47|232.29|230.09|0
1644579000000|2022-02-11 11:30:00|232.61|230.41|233.41|231.21|233.48|231.28|232.29|230.09|0
1644579300000|2022-02-11 11:35:00|233.54|231.34|232.22|230.02|233.79|231.59|231.79|229.59|0
1644579600000|2022-02-11 11:40:00|232.28|230.08|232.91|230.71|232.91|230.71|231.16|228.96|0
1644579900000|2022-02-11 11:45:00|233.16|230.96|233.66|231.46|233.66|231.46|232.59|230.39|0
1644580200000|2022-02-11 11:50:00|233.15|230.95|233.34|231.14|234.03|231.83|232.65|230.45|0
1644580500000|2022-02-11 11:55:00|233.53|231.33|232.65|230.45|233.53|231.33|232.52|230.32|0
1644580800000|2022-02-11 12:00:00|232.59|230.39|232.14|229.94|232.65|230.45|230.78|228.58|0
1644581100000|2022-02-11 12:05:00|232.02|229.82|229.78|227.58|232.39|230.19|229.16|226.96|0
1644581400000|2022-02-11 12:10:00|230.15|227.95|226.69|224.49|230.15|227.95|226.44|224.24|0
1644581700000|2022-02-11 12:15:00|226.44|224.24|226.93|224.73|227.43|225.23|225.71|223.51|0
1644582000000|2022-02-11 12:20:00|226.81|224.61|226.07|223.87|226.81|224.61|225.16|222.96|0
1644582300000|2022-02-11 12:25:00|226.13|223.93|222.35|220.15|226.13|223.93|222.05|219.85|0
1644582600000|2022-02-11 12:30:00|222.65|220.45|223.94|221.74|224.6|222.4|221.32|219.12|0
1644582900000|2022-02-11 12:35:00|224.07|221.87|224.25|222.05|224.55|222.35|223.58|221.38|0
1644583200000|2022-02-11 12:40:00|224.31|222.11|226.13|223.93|226.25|224.05|223.7|221.5|0
1644583500000|2022-02-11 12:45:00|226.01|223.81|226.49|224.29|227.11|224.91|226.01|223.81|0
1644583800000|2022-02-11 12:50:00|226.37|224.17|227.1|224.9|227.47|225.27|226.37|224.17|0
1644584100000|2022-02-11 12:55:00|227.23|225.03|226.49|224.29|227.35|225.15|226.12|223.92|0
1644584400000|2022-02-11 13:00:00|226.61|224.41|226.24|224.04|227.52|225.32|221.82|219.62|0
1644584700000|2022-02-11 13:05:00|226.12|223.92|224.89|222.69|226.36|224.16|223.92|221.72|0
1644585000000|2022-02-11 13:10:00|225.01|222.81|222.7|220.5|225.01|222.81|222.7|220.5|0
1644585300000|2022-02-11 13:15:00|222.76|220.56|221.37|219.17|223.43|221.23|221.13|218.93|0
1644585600000|2022-02-11 13:20:00|221.61|219.41|221.24|219.04|221.85|219.65|220.16|217.96|0
1644585900000|2022-02-11 13:25:00|221.36|219.16|221.96|219.76|222.45|220.25|221.24|219.04|0
1644586200000|2022-02-11 13:30:00|222.09|219.89|220.33|218.13|223.16|220.96|220.21|218.01|0
1644586500000|2022-02-11 13:35:00|220.21|218.01|219.73|217.53|220.21|218.01|219.49|217.29|0
1644586800000|2022-02-11 13:40:00|219.85|217.65|218.65|216.45|219.85|217.65|216.97|214.77|0
1644587100000|2022-02-11 13:45:00|218.77|216.57|217.09|214.89|219.37|217.17|217.09|214.89|0
1644587400000|2022-02-11 13:50:00|217.21|215.01|216.85|214.65|218.04|215.84|216.25|214.05|0
1644587700000|2022-02-11 13:55:00|216.97|214.77|217.92|215.72|218.04|215.84|216.85|214.65|0
1644588000000|2022-02-11 14:00:00|218.04|215.84|216.25|214.05|218.04|215.84|216.25|214.05|0
1644588300000|2022-02-11 14:05:00|216.84|214.64|219.11|216.91|219.11|216.91|216.84|214.64|0
1644588600000|2022-02-11 14:10:00|219.05|216.85|219.83|217.63|220.19|217.99|218.39|216.19|0
1644588900000|2022-02-11 14:15:00|219.59|217.39|220.31|218.11|220.43|218.23|219.53|217.33|0
1644589200000|2022-02-11 14:20:00|220.43|218.23|221.27|219.07|221.88|219.68|220.07|217.87|0
1644589500000|2022-02-11 14:25:00|221.15|218.95|220.06|217.86|221.15|218.95|220.06|217.86|0
1644589800000|2022-02-11 14:30:00|220.42|218.22|219.64|217.44|220.42|218.22|215.87|213.67|0
1644590100000|2022-02-11 14:35:00|220.18|217.98|220.05|217.85|222.72|220.52|217.78|215.58|0
1644590400000|2022-02-11 14:40:00|219.76|217.56|219.81|217.61|221.62|219.42|218.73|216.53|0
1644590700000|2022-02-11 14:45:00|219.69|217.49|212.32|210.12|219.69|217.49|210.33|208.13|0
1644591000000|2022-02-11 14:50:00|212.2|210|213.85|211.65|214.56|212.36|210.8|208.6|0
1644591300000|2022-02-11 14:55:00|213.79|211.59|221.19|218.99|222.58|220.38|213.02|210.82|0
1644591600000|2022-02-11 15:00:00|221.13|218.93|217.4|215.2|221.25|219.05|216.57|214.37|0
1644591900000|2022-02-11 15:05:00|217.23|215.03|216.8|214.6|218.24|216.04|213.61|211.41|0
1644592200000|2022-02-11 15:10:00|217.04|214.84|221.72|219.52|224.4|222.2|216.33|214.13|0
1644592500000|2022-02-11 15:15:00|221.84|219.64|221.72|219.52|225.37|223.17|221|218.8|0
1644592800000|2022-02-11 15:20:00|221.54|219.34|218.59|216.39|221.66|219.46|217.99|215.79|0
1644593100000|2022-02-11 15:25:00|218.83|216.63|218.7|216.5|219.42|217.22|216.44|214.24|0
1644593400000|2022-02-11 15:30:00|218.22|216.02|219.7|217.5|220.67|218.47|214.77|212.57|0
1644593700000|2022-02-11 15:35:00|219.58|217.38|216.59|214.39|222|219.8|216|213.8|0
1644594000000|2022-02-11 15:40:00|216.41|214.21|217.66|215.46|217.9|215.7|215.4|213.2|0
1644594300000|2022-02-11 15:45:00|217.42|215.22|219.45|217.25|219.58|217.38|215.99|213.79|0
1644594600000|2022-02-11 15:50:00|219.21|217.01|220.53|218.33|222.59|220.39|218.01|215.81|0
1644594900000|2022-02-11 15:55:00|220.9|218.7|221.98|219.78|223.56|221.36|219.87|217.67|0
1644595200000|2022-02-11 16:00:00|222.59|220.39|216.93|214.73|222.95|220.75|216.69|214.49|0
1644595500000|2022-02-11 16:05:00|217.17|214.97|224.53|222.33|224.53|222.33|217.17|214.97|0
1644595800000|2022-02-11 16:10:00|223.92|221.72|224.53|222.33|225.51|223.31|223.19|220.99|0
1644596100000|2022-02-11 16:15:00|225.01|222.81|225.87|223.67|227.84|225.64|224.28|222.08|0
1644596400000|2022-02-11 16:20:00|225.38|223.18|223.54|221.34|225.5|223.3|223.18|220.98|0
1644596700000|2022-02-11 16:25:00|223.79|221.59|225.99|223.79|227.34|225.14|223.3|221.1|0
1644597000000|2022-02-11 16:30:00|226.35|224.15|228.69|226.49|228.69|226.49|224.15|221.95|0
1644597300000|2022-02-11 16:35:00|228.57|226.37|230.67|228.47|231.8|229.6|227.46|225.26|0
1644597600000|2022-02-11 16:40:00|230.8|228.6|231.29|229.09|232.67|230.47|226.66|224.46|0
1644597900000|2022-02-11 16:45:00|231.17|228.97|229.3|227.1|232.04|229.84|228.06|225.86|0
1644598200000|2022-02-11 16:50:00|229.42|227.22|229.54|227.34|231.54|229.34|228.06|225.86|0
1644598500000|2022-02-11 16:55:00|229.17|226.97|227.19|224.99|229.42|227.22|225.72|223.52|0
1644598800000|2022-02-11 17:00:00|227.56|225.36|226.58|224.38|229.17|226.97|225.84|223.64|0
1644599100000|2022-02-11 17:05:00|226.7|224.5|227.43|225.23|228.67|226.47|226.57|224.37|0
1644599400000|2022-02-11 17:10:00|227.06|224.86|225.46|223.26|227.68|225.48|223.76|221.56|0
1644599700000|2022-02-11 17:15:00|225.22|223.02|229.03|226.83|229.9|227.7|225.22|223.02|0
1644600000000|2022-02-11 17:20:00|228.91|226.71|229.78|227.58|230.52|228.32|228.66|226.46|0
1644600300000|2022-02-11 17:25:00|229.9|227.7|227.42|225.22|230.15|227.95|226.68|224.48|0
1644600600000|2022-02-11 17:30:00|227.3|225.1|226.8|224.6|228.16|225.96|225.52|223.32|0
1644600900000|2022-02-11 17:35:00|226.56|224.36|227.54|225.34|228.53|226.33|225.7|223.5|0
1644601200000|2022-02-11 17:40:00|227.17|224.97|228.9|226.7|229.14|226.94|226.68|224.48|0
1644601500000|2022-02-11 17:45:00|228.77|226.57|230.63|228.43|231.25|229.05|228.77|226.57|0
1644601800000|2022-02-11 17:50:00|230.51|228.31|234.38|232.18|234.76|232.56|230.38|228.18|0
1644602100000|2022-02-11 17:55:00|234.26|232.06|232.56|230.36|234.38|232.18|232.18|229.98|0
1644602400000|2022-02-11 18:00:00|232.68|230.48|233.18|230.98|233.69|231.49|231.18|228.98|0
1644602700000|2022-02-11 18:05:00|232.93|230.73|228.31|226.11|233.56|231.36|227.57|225.37|0
1644603000000|2022-02-11 18:10:00|228.44|226.24|230.94|228.74|231.44|229.24|228.44|226.24|0
1644603300000|2022-02-11 18:15:00|230.82|228.62|230.56|228.36|233.58|231.38|230.56|228.36|0
1644603600000|2022-02-11 18:20:00|230.69|228.49|231.81|229.61|232.31|230.11|230.44|228.24|0
1644603900000|2022-02-11 18:25:00|231.69|229.49|237.37|235.17|237.37|235.17|231.69|229.49|0
1644604200000|2022-02-11 18:30:00|237.24|235.04|243|240.8|244.46|242.26|235.91|233.71|0
1644604500000|2022-02-11 18:35:00|243.13|240.93|255.99|253.79|255.99|253.79|243.13|240.93|0
1644604800000|2022-02-11 18:40:00|256.19|253.99|257.05|254.85|258.84|256.64|252.37|250.17|0
1644605100000|2022-02-11 18:45:00|257.64|255.44|263.22|260.14|266.43|263.57|255|252.14|0
1644605400000|2022-02-11 18:50:00|262.49|259.41|259.86|256.78|267.23|264.15|259.33|256.25|0
1644605700000|2022-02-11 18:55:00|260.25|257.17|263.66|261.02|263.87|261.02|258.15|255.07|0
1644606000000|2022-02-11 19:00:00|264.47|261.83|266.52|263.88|272.21|269.57|259.39|256.75|0
1644606300000|2022-02-11 19:05:00|265.31|262.67|268.31|265.67|271.12|268.48|262.38|259.74|0
1644606600000|2022-02-11 19:10:00|268.18|265.54|264.97|262.33|270.53|267.89|264.04|261.4|0
1644606900000|2022-02-11 19:15:00|264.37|261.73|259.53|256.67|265.1|262.46|256.68|254.04|0
1644607200000|2022-02-11 19:20:00|260.19|257.33|260.18|257.32|261.37|258.51|254.12|251.26|0
1644607500000|2022-02-11 19:25:00|260.84|257.98|273.71|270.85|273.71|270.85|260.04|257.18|0
1644607800000|2022-02-11 19:30:00|273.04|270.18|264.12|261.26|274.25|271.39|262.02|259.16|0
1644608100000|2022-02-11 19:35:00|263.86|261|265.63|262.99|267.44|264.58|262.7|260.06|0
1644608400000|2022-02-11 19:40:00|265.76|263.12|271.63|269.43|272.03|269.83|264.83|262.19|0
1644608700000|2022-02-11 19:45:00|271.36|269.16|274.87|272.67|276.1|273.9|270.28|268.08|0
1644609000000|2022-02-11 19:50:00|275.08|272.88|282.7|279.62|285.3|282.22|275.08|272.88|0
1644609300000|2022-02-11 19:55:00|282.29|279.21|274.05|270.97|282.29|279.21|273.17|270.09|0
1644609600000|2022-02-11 20:00:00|273.71|270.63|266.08|263|274.66|271.58|264.22|261.14|0
1644609900000|2022-02-11 20:05:00|266.47|263.39|270.71|267.63|274.64|271.56|265.08|262|0
1644610200000|2022-02-11 20:10:00|270.31|267.23|271.65|268.57|273.69|270.61|269.36|266.28|0
1644610500000|2022-02-11 20:15:00|271.93|268.85|274.69|272.05|275.24|272.6|266.28|263.2|0
1644610800000|2022-02-11 20:20:00|274.28|271.64|275.23|272.59|276.74|274.1|271.7|269.06|0
1644611100000|2022-02-11 20:25:00|274.82|272.18|270.07|267.43|275.51|272.87|269.94|267.3|0
1644611400000|2022-02-11 20:30:00|270.75|268.11|271.29|268.65|277.42|274.78|270.34|267.7|0
1644611700000|2022-02-11 20:35:00|271.42|268.78|271.29|268.65|275.64|273|270.12|267.48|0
1644612000000|2022-02-11 20:40:00|270.95|268.31|276.27|273.63|281.93|279.29|270.19|267.55|0
1644612300000|2022-02-11 20:45:00|275.99|273.35|262.63|259.99|276.4|273.76|262.1|259.46|0
1644612600000|2022-02-11 20:50:00|264.11|261.47|266.33|263.69|267.42|264.78|261.83|259.19|0
1644612900000|2022-02-11 20:55:00|266.06|263.42|269.46|266.82|269.73|267.09|258.53|255.89|0
1644613200000|2022-02-11 21:00:00|269.87|267.23|269.76|267.12|272.62|269.98|268.91|266.27|0
1644613500000|2022-02-11 21:05:00|270.04|267.4|269.9|267.26|271.68|269.04|268.95|266.31|0
1644613800000|2022-02-11 21:10:00|269.76|267.12|268.12|265.48|270.03|267.39|267.85|265.21|0
1644825900000|2022-02-14 08:05:00|268.8|266.6|265.06|262.86|270.17|267.97|264.38|262.18|0
1644826200000|2022-02-14 08:10:00|265.46|263.26|270.4|267.32|272.46|269.38|265.33|263.09|0
1644826500000|2022-02-14 08:15:00|270.47|267.39|289.76|286.68|290.3|287.22|270.47|267.39|0
1644826800000|2022-02-14 08:20:00|289.83|286.75|281.24|278.16|290.71|287.63|273.94|270.86|0
1644827100000|2022-02-14 08:25:00|281.17|278.09|287.8|284.28|287.8|284.28|281.17|278.09|0
1644827400000|2022-02-14 08:30:00|288.08|284.56|288.79|285.27|289.79|286.27|284.97|281.45|0
1644827700000|2022-02-14 08:35:00|289.08|285.56|293.22|289.7|293.65|290.13|284.39|280.87|0
1644828000000|2022-02-14 08:40:00|293.73|290.21|287.26|283.74|293.73|290.21|287.26|283.74|0
1644828300000|2022-02-14 08:45:00|287.48|283.96|290.94|287.42|291.01|287.49|286.49|282.97|0
1644828600000|2022-02-14 08:50:00|290.87|287.35|293.93|290.41|294.22|290.7|288.18|284.66|0
1644828900000|2022-02-14 08:55:00|293.79|290.27|295.43|291.91|297.37|293.85|291.15|287.63|0
1644829200000|2022-02-14 09:00:00|295.65|292.13|298.56|295.04|302.73|299.21|294.93|291.41|0
1644829500000|2022-02-14 09:05:00|298.92|295.4|295.89|292.37|300.65|297.13|295.46|291.94|0
1644829800000|2022-02-14 09:10:00|296.47|292.95|299.06|295.54|301.23|297.71|295.32|291.8|0
1644830100000|2022-02-14 09:15:00|298.48|294.96|293.82|290.3|298.77|295.25|292.46|288.94|0
1644830400000|2022-02-14 09:20:00|293.88|290.36|291.32|287.8|294.1|290.58|289.9|286.38|0
1644830700000|2022-02-14 09:25:00|291.11|287.59|291.55|288.03|291.84|288.32|289.47|285.95|0
1644831000000|2022-02-14 09:30:00|291.62|288.1|292.33|288.81|293.76|290.24|289.34|285.82|0
1644831300000|2022-02-14 09:35:00|292.62|289.1|294.48|290.96|295.48|291.96|291.05|287.53|0
1644831600000|2022-02-14 09:40:00|294.91|291.39|296.77|293.25|296.77|293.25|294.19|290.67|0
1644831900000|2022-02-14 09:45:00|296.92|293.4|296.41|292.89|297.06|293.54|293.9|290.38|0
1644832200000|2022-02-14 09:50:00|296.05|292.53|296.48|292.96|298.29|294.77|295.26|291.74|0
1644832500000|2022-02-14 09:55:00|296.05|292.53|298.77|295.25|299.49|295.97|295.98|292.46|0
1644832800000|2022-02-14 10:00:00|298.48|294.96|299.13|295.61|304.43|300.91|298.48|294.96|0
1644833100000|2022-02-14 10:05:00|299.2|295.68|295.16|291.64|299.71|296.19|295.16|291.64|0
1644833400000|2022-02-14 10:10:00|295.45|291.93|294.45|290.93|296.82|293.3|294.45|290.93|0
1644833700000|2022-02-14 10:15:00|294.3|290.78|296.24|292.72|297.75|294.23|293.73|290.21|0
1644834000000|2022-02-14 10:20:00|296.09|292.57|293.73|290.21|297.17|293.65|293.3|289.78|0
1644834300000|2022-02-14 10:25:00|293.58|290.06|294.08|290.56|296.02|292.5|292.15|288.63|0
1644834600000|2022-02-14 10:30:00|294.23|290.71|295.72|292.2|295.87|292.35|293.72|290.2|0
1644834900000|2022-02-14 10:35:00|295.8|292.28|292.43|288.91|296.37|292.85|291.8|288.28|0
1644835200000|2022-02-14 10:40:00|292.51|288.99|294.5|290.98|294.93|291.41|291.65|288.13|0
1644835500000|2022-02-14 10:45:00|294.57|291.05|288.88|285.36|294.57|291.05|288.6|285.08|0
1644835800000|2022-02-14 10:50:00|288.6|285.08|289.74|286.22|292.32|288.8|287.61|284.09|0
1644836100000|2022-02-14 10:55:00|289.81|286.29|290.66|287.14|291.23|287.71|289.03|285.51|0
1644836400000|2022-02-14 11:00:00|290.88|287.36|292.8|289.28|293.8|290.28|290.59|287.07|0
1644836700000|2022-02-14 11:05:00|292.73|289.21|293.02|289.5|294.17|290.65|292.73|289.21|0
1644837000000|2022-02-14 11:10:00|292.37|288.85|293.51|289.99|294.66|291.14|291.08|287.56|0
1644837300000|2022-02-14 11:15:00|293.59|290.07|292.22|288.7|293.8|290.28|291.65|288.13|0
1644837600000|2022-02-14 11:20:00|292.36|288.84|291.93|288.41|293.44|289.92|290.72|287.2|0
1644837900000|2022-02-14 11:25:00|292|288.48|290.29|286.77|293.15|289.63|288.79|285.27|0
1644838200000|2022-02-14 11:30:00|290.36|286.84|291.21|287.69|292.64|289.12|289.22|285.7|0
1644838500000|2022-02-14 11:35:00|291.07|287.55|289.29|285.77|292.14|288.62|288.65|285.13|0
1644838800000|2022-02-14 11:40:00|289.57|286.05|288.93|285.41|290.21|286.69|288.78|285.26|0
1644839100000|2022-02-14 11:45:00|289|285.48|289.78|286.26|291.2|287.68|289|285.48|0
1644839400000|2022-02-14 11:50:00|290.2|286.68|287.64|284.12|290.49|286.97|287.5|283.98|0
1644839700000|2022-02-14 11:55:00|287.58|284.06|289.63|286.11|289.77|286.25|287.08|283.56|0
1644840000000|2022-02-14 12:00:00|288.85|285.33|292.05|288.53|292.98|289.46|288.49|284.97|0
1644840300000|2022-02-14 12:05:00|291.98|288.46|292.55|289.03|293.62|290.1|290.48|286.96|0
1644840600000|2022-02-14 12:10:00|292.48|288.96|294.19|290.67|295.2|291.68|292.33|288.81|0
1644840900000|2022-02-14 12:15:00|294.34|290.82|293.76|290.24|294.77|291.25|292.9|289.38|0
1644841200000|2022-02-14 12:20:00|293.83|290.31|292.04|288.52|294.77|291.25|291.4|287.88|0
1644841500000|2022-02-14 12:25:00|291.89|288.37|290.11|286.59|293.33|289.81|290.04|286.52|0
1644841800000|2022-02-14 12:30:00|290.04|286.52|290.46|286.94|290.61|287.09|287.76|284.24|0
1644842100000|2022-02-14 12:35:00|290.32|286.8|279.62|276.1|291.03|287.51|279.07|275.55|0
1644842400000|2022-02-14 12:40:00|279.14|275.62|271.15|267.63|280.04|276.52|268.35|264.83|0
1644842700000|2022-02-14 12:45:00|271.09|267.57|267.17|263.65|271.09|267.57|262.28|258.76|0
1644843000000|2022-02-14 12:50:00|267.71|264.19|270.64|267.12|272.62|269.1|265.94|262.42|0
1644843300000|2022-02-14 12:55:00|270.51|266.99|269.27|265.75|270.51|266.99|266.41|262.89|0
1644843600000|2022-02-14 13:00:00|269.13|265.61|267.22|263.7|269.13|265.61|264.64|261.12|0
1644843900000|2022-02-14 13:05:00|267.35|263.83|264.35|261.27|267.63|264.46|264.35|261.27|0
1644844200000|2022-02-14 13:10:00|264.42|261.34|270.41|267.33|270.55|267.47|264.42|261.34|0
1644844500000|2022-02-14 13:15:00|270.14|267.06|269.31|266.23|270.68|267.6|268.7|265.62|0
1644844800000|2022-02-14 13:20:00|269.45|266.37|266.24|263.16|270.13|267.05|266.03|262.95|0
1644845100000|2022-02-14 13:25:00|266.44|263.36|265.35|262.27|267.39|264.31|265.35|262.27|0
1644845400000|2022-02-14 13:30:00|265.76|262.68|271.09|268.01|271.09|268.01|265.35|262.27|0
1644845700000|2022-02-14 13:35:00|271.16|268.08|269.78|266.7|272.46|269.38|269.03|265.95|0
1644846000000|2022-02-14 13:40:00|269.85|266.77|276|272.92|276.2|273.12|269.44|266.36|0
1644846300000|2022-02-14 13:45:00|275.79|272.71|278.3|275.22|278.3|275.22|274.12|271.04|0
1644846600000|2022-02-14 13:50:00|278.16|275.08|272.32|269.24|278.16|275.08|272.18|269.1|0
1644846900000|2022-02-14 13:55:00|272.18|269.1|274.94|271.86|274.94|271.86|269.7|266.62|0
1644847200000|2022-02-14 14:00:00|274.8|271.72|272.31|269.23|276.27|273.19|272.17|269.09|0
1644847500000|2022-02-14 14:05:00|272.59|269.51|271.83|268.75|272.86|269.78|270.86|267.78|0
1644847800000|2022-02-14 14:10:00|271.62|268.54|267.64|264.56|271.89|268.81|267.36|264.28|0
1644848100000|2022-02-14 14:15:00|267.77|264.69|269.28|266.2|269.69|266.61|267.23|264.15|0
1644848400000|2022-02-14 14:20:00|268.86|265.78|269.68|266.6|270.37|267.29|268.39|265.31|0
1644848700000|2022-02-14 14:25:00|270.51|267.43|272.02|268.94|272.29|269.21|270.23|267.15|0
1644849000000|2022-02-14 14:30:00|271.88|268.8|271.74|268.66|276.04|272.96|266.13|263.05|0
1644849300000|2022-02-14 14:35:00|271.33|268.25|271.74|268.66|272.84|269.76|268.38|265.3|0
1644849600000|2022-02-14 14:40:00|271.81|268.73|271.18|268.1|272.15|269.07|265.72|262.64|0
1644849900000|2022-02-14 14:45:00|271.32|268.24|269.67|266.59|277.14|274.06|268.98|265.9|0
1644850200000|2022-02-14 14:50:00|270.49|267.41|267.6|264.52|272.79|269.71|266.86|263.78|0
1644850500000|2022-02-14 14:55:00|267.74|264.66|273.1|270.02|274.07|270.99|267.33|264.25|0
1644850800000|2022-02-14 15:00:00|272.49|269.41|283.63|280.55|284.05|280.97|272.49|269.41|0
1644851100000|2022-02-14 15:05:00|282.5|279.42|280.4|277.32|284.33|281.25|280.4|277.32|0
1644851400000|2022-02-14 15:10:00|280.96|277.88|277.19|274.11|280.96|277.88|272.1|269.02|0
1644851700000|2022-02-14 15:15:00|277.47|274.39|281.51|278.43|287.01|283.93|276.5|273.42|0
1644852000000|2022-02-14 15:20:00|281.23|278.15|273.58|270.5|282.77|279.69|272.05|268.97|0
1644852300000|2022-02-14 15:25:00|273.93|270.85|275.81|272.73|279.04|275.96|273.16|270.08|0
1644852600000|2022-02-14 15:30:00|275.95|272.87|281.59|278.51|284.15|281.07|273.44|270.36|0
1644852900000|2022-02-14 15:35:00|282.44|279.36|282.87|279.79|285.14|282.06|281.52|278.44|0
1644853200000|2022-02-14 15:40:00|282.44|279.36|279.83|276.75|283.43|280.35|278.07|274.99|0
1644853500000|2022-02-14 15:45:00|280.18|277.1|277.22|274.14|281.02|277.94|276.1|273.02|0
1644853800000|2022-02-14 15:50:00|277.36|274.28|280.2|277.34|282.04|279.18|275.9|272.82|0
1644854100000|2022-02-14 15:55:00|280.06|277.2|286.02|283.16|286.02|283.16|277.25|274.39|0
1644854400000|2022-02-14 16:00:00|285.74|282.88|281.79|278.93|286.87|284.01|280.95|278.09|0
1644854700000|2022-02-14 16:05:00|282.07|279.21|284.4|281.54|285.74|282.88|281.45|278.59|0
1644855000000|2022-02-14 16:10:00|284.11|281.25|286.44|283.58|286.87|284.01|282.85|279.99|0
1644855300000|2022-02-14 16:15:00|286.16|283.3|278.02|275.16|286.8|283.94|277.6|274.74|0
1644855600000|2022-02-14 16:20:00|278.16|275.3|277.18|274.32|279.83|276.97|276.35|273.49|0
1644855900000|2022-02-14 16:25:00|276.9|274.04|275.1|272.24|278.15|275.29|273.04|270.18|0
1644856200000|2022-02-14 16:30:00|277.46|274.6|273.13|270.27|277.46|274.6|272.51|269.65|0
1644856500000|2022-02-14 16:35:00|273.68|270.82|275.81|272.95|277.34|274.48|272.03|269.17|0
1644856800000|2022-02-14 16:40:00|275.68|272.82|274.29|271.43|275.89|273.03|272.44|269.58|0
1644857100000|2022-02-14 16:45:00|273.95|271.09|270.58|267.72|274.01|271.15|270.44|267.58|0
1644857400000|2022-02-14 16:50:00|270.44|267.58|275.53|272.67|276.02|273.16|269.76|266.9|0
1644857700000|2022-02-14 16:55:00|275.19|272.33|272.22|269.36|275.94|273.08|271.8|268.94|0
1644858000000|2022-02-14 17:00:00|272.08|269.22|272.49|269.63|274.14|271.28|269.89|267.03|0
1644858300000|2022-02-14 17:05:00|272.42|269.56|274.83|271.97|275.38|272.52|272.07|269.21|0
1644858600000|2022-02-14 17:10:00|274.49|271.63|273.31|270.45|274.97|272.11|272.48|269.62|0
1644858900000|2022-02-14 17:15:00|272.76|269.9|273.03|270.17|273.99|271.13|271.11|268.25|0
1644859200000|2022-02-14 17:20:00|273.17|270.31|271.79|268.93|273.44|270.58|270.97|268.11|0
1644859500000|2022-02-14 17:25:00|271.52|268.66|265.13|262.27|272.2|269.34|265.13|262.27|0
1644859800000|2022-02-14 17:30:00|264.99|262.13|264.99|262.13|265.61|262.75|262.14|259.28|0
1644860100000|2022-02-14 17:35:00|264.65|261.79|266.22|263.36|267.45|264.59|264.31|261.45|0
1644860400000|2022-02-14 17:40:00|266.35|263.49|263.9|261.04|266.35|263.49|262.81|259.95|0
1644860700000|2022-02-14 17:45:00|264.17|261.31|262.26|259.4|265.26|262.4|262.13|259.27|0
1644861000000|2022-02-14 17:50:00|262.54|259.68|262.26|259.4|264.16|261.3|261.86|259|0
1644861300000|2022-02-14 17:55:00|262.4|259.54|266.13|263.27|266.53|263.67|262.4|259.54|0
1644861600000|2022-02-14 18:00:00|265.85|262.99|265.44|262.58|267.76|264.9|264.9|262.04|0
1644861900000|2022-02-14 18:05:00|265.17|262.31|264.43|262.23|265.31|262.45|262.33|259.47|0
1644862200000|2022-02-14 18:10:00|264.36|262.16|265.92|263.72|266.2|264|263.55|261.35|0
1644862500000|2022-02-14 18:15:00|265.79|263.59|265.37|263.17|266.74|264.54|264.97|262.77|0
1644862800000|2022-02-14 18:20:00|264.9|262.7|273.28|271.08|273.97|271.77|264.9|262.7|0
1644863100000|2022-02-14 18:25:00|273.42|271.22|273.01|270.81|273.77|271.57|272.18|269.98|0
1644863400000|2022-02-14 18:30:00|272.87|270.67|275.63|273.43|278.34|276.14|272.59|270.39|0
1644863700000|2022-02-14 18:35:00|275.49|273.29|275.35|273.15|276.88|274.68|273.83|271.63|0
1644864000000|2022-02-14 18:40:00|275.28|273.08|276.45|274.25|278.13|275.93|275.07|272.87|0
1644864300000|2022-02-14 18:45:00|276.59|274.39|281.06|278.86|282.19|279.99|275.76|273.56|0
1644864600000|2022-02-14 18:50:00|281.48|279.28|293.82|291.62|293.82|291.62|280.79|278.59|0
1644864900000|2022-02-14 18:55:00|293.39|291.19|295.34|293.14|295.55|293.35|289.95|287.75|0
1644865200000|2022-02-14 19:00:00|295.26|293.06|298.01|295.81|298.15|295.95|292.38|290.18|0
1644865500000|2022-02-14 19:05:00|298.15|295.95|299.38|297.18|302.07|299.87|296.13|293.93|0
1644865800000|2022-02-14 19:10:00|299.16|296.96|296.17|293.31|301.19|298.99|295.45|292.59|0
1644866100000|2022-02-14 19:15:00|297.03|294.17|297.6|294.74|300.07|297.21|296.31|293.45|0
1644866400000|2022-02-14 19:20:00|297.17|294.31|297.89|295.03|298.32|295.46|294.44|291.58|0
1644866700000|2022-02-14 19:25:00|298.03|295.17|289.31|286.45|300.49|297.63|283.82|280.96|0
1644867000000|2022-02-14 19:30:00|289.45|286.59|287.68|284.82|295.15|292.29|286.76|283.9|0
1644867300000|2022-02-14 19:35:00|287.75|284.89|288.17|285.31|291.15|288.29|285.78|282.92|0
1644867600000|2022-02-14 19:40:00|288.59|285.73|289.58|286.72|290.72|287.86|284.79|281.93|0
1644867900000|2022-02-14 19:45:00|289.86|287|290.57|287.71|292.85|289.99|287.18|284.32|0
1644868200000|2022-02-14 19:50:00|291.42|288.56|287.39|284.53|291.42|288.56|282.27|279.41|0
1644868500000|2022-02-14 19:55:00|286.75|283.89|286.4|283.54|289.29|286.43|285.06|282.2|0
1644868800000|2022-02-14 20:00:00|286.61|283.75|282.84|279.98|289.41|286.55|280.57|277.71|0
1644869100000|2022-02-14 20:05:00|283.12|280.26|281.98|279.12|288.76|285.9|280.71|277.85|0
1644869400000|2022-02-14 20:10:00|282.69|279.83|278.74|275.88|285.68|282.82|278.04|275.18|0
1644869700000|2022-02-14 20:15:00|279.3|276.44|283.39|280.53|284.25|281.39|278.32|275.46|0
1644870000000|2022-02-14 20:20:00|283.25|280.39|277.33|274.47|286.1|283.24|274.26|271.4|0
1644870300000|2022-02-14 20:25:00|277.47|274.61|279.29|276.43|280.42|277.56|276.21|273.35|0
1644870600000|2022-02-14 20:30:00|279.15|276.29|272.59|269.73|280.42|277.56|271.9|269.04|0
1644870900000|2022-02-14 20:35:00|272.46|269.6|274.14|271.28|275.84|272.98|271.57|268.71|0
1644871200000|2022-02-14 20:40:00|273.93|271.07|272.54|269.68|276.86|274|272.54|269.68|0
1644871500000|2022-02-14 20:45:00|272.26|269.4|272.26|269.4|278.96|276.1|269.63|266.77|0
1644871800000|2022-02-14 20:50:00|274.41|271.55|274.48|271.62|278.4|275.54|274.34|271.48|0
1644872100000|2022-02-14 20:55:00|274.62|271.76|276.43|273.57|277.13|274.27|271.56|268.7|0
1644872400000|2022-02-14 21:00:00|276.01|273.15|274.19|271.33|276.43|273.57|273.78|270.92|0
1644872700000|2022-02-14 21:05:00|274.05|271.19|275.26|273.06|275.54|273.34|273.22|270.36|0
1644873000000|2022-02-14 21:10:00|275.4|273.2|274.56|272.36|275.95|273.75|274.42|272.22|0
1644873300000|2022-02-14 21:15:00|274.02|271.22|274.85|272.05|274.85|272.05|273.74|270.94|0
1644873600000|2022-02-14 21:20:00|274.79|271.99|274.43|271.63|275.13|272.33|274.43|271.63|0
1644873900000|2022-02-14 21:25:00|274.16|271.36|274.08|271.28|274.43|271.63|273.94|271.14|0
1644874200000|2022-02-14 21:30:00|274.01|271.21|273.73|270.93|274.5|271.7|273.52|270.72|0
1644874500000|2022-02-14 21:35:00|273.66|270.86|274.35|271.55|274.35|271.55|273.66|270.86|0
1644874800000|2022-02-14 21:40:00|274.43|271.63|275.46|272.66|275.74|272.94|274.21|271.41|0
1644875100000|2022-02-14 21:45:00|275.26|272.46|276.16|273.36|276.16|273.36|274.77|271.97|0
1644875400000|2022-02-14 21:50:00|276.23|273.43|275.88|273.08|276.3|273.5|275.6|272.8|0
1644875700000|2022-02-14 21:55:00|276.02|273.22|275.81|273.01|276.3|273.5|275.6|272.8|0
1644876000000|2022-02-14 22:00:00|275.66|272.86|275.1|272.3|275.66|272.86|275.01|272.21|0
1644876300000|2022-02-14 22:05:00|275.05|272.25|275.38|272.58|275.58|272.78|274.86|272.06|0
1644876600000|2022-02-14 22:10:00|275.62|272.82|275.49|272.69|275.62|272.82|275.25|272.45|0
1644876900000|2022-02-14 22:15:00|275.51|272.71|275.17|272.37|275.51|272.71|275.04|272.24|0
1644877200000|2022-02-14 22:20:00|275.25|272.45|275.16|272.36|275.27|272.47|275.1|272.3|0
1644877500000|2022-02-14 22:25:00|275.18|272.38|275.14|272.34|275.45|272.65|275.14|272.34|0
1644877800000|2022-02-14 22:30:00|275.12|272.32|275.18|272.38|275.18|272.38|275.12|272.32|0
1644878100000|2022-02-14 22:35:00|275.19|272.39|275.19|272.39|275.19|272.39|275.19|272.39|0
1644878400000|2022-02-14 22:40:00|275.21|272.41|275.17|272.37|275.3|272.5|275.15|272.35|0
1644878700000|2022-02-14 22:45:00|275.19|272.39|275.21|272.41|275.23|272.43|275.19|272.39|0
1644879000000|2022-02-14 22:50:00|275.18|272.38|275.18|272.38|275.18|272.38|275.18|272.38|0
1644879300000|2022-02-14 22:55:00|275.14|272.34|275.18|272.38|275.26|272.46|275.08|272.28|0
1644879600000|2022-02-14 23:00:00|275.49|272.69|274.16|271.36|275.49|272.69|274.03|271.23|0
1644879900000|2022-02-14 23:05:00|274.02|271.22|272.36|269.56|274.1|271.3|272.22|269.42|0
1644880200000|2022-02-14 23:10:00|272.22|269.42|272.08|269.28|272.49|269.69|271.8|269|0
1644880500000|2022-02-14 23:15:00|271.94|269.14|272.35|269.55|272.63|269.83|271.94|269.14|0
1644880800000|2022-02-14 23:20:00|272.21|269.41|271.52|268.72|272.35|269.55|271.38|268.58|0
1644881100000|2022-02-14 23:25:00|271.66|268.86|271.93|269.13|272.35|269.55|271.66|268.86|0
1644881400000|2022-02-14 23:30:00|271.79|268.99|271.65|268.85|271.93|269.13|270.82|268.02|0
1644881700000|2022-02-14 23:35:00|271.79|268.99|271.17|268.37|272.06|269.26|271.09|268.29|0
1644882000000|2022-02-14 23:40:00|271.09|268.29|271.3|268.5|271.51|268.71|270.95|268.15|0
1644882300000|2022-02-14 23:45:00|271.37|268.57|271.64|268.84|271.64|268.84|271.3|268.5|0
1644882600000|2022-02-14 23:50:00|271.57|268.77|271.08|268.28|271.64|268.84|270.81|268.01|0
1644882900000|2022-02-14 23:55:00|271.02|268.22|270.81|268.01|271.5|268.7|270.81|268.01|0
1644883200000|2022-02-15 00:00:00|270.53|267.73|271.84|269.04|272.05|269.25|269.84|267.04|0
1644883500000|2022-02-15 00:05:00|271.7|268.9|269.97|267.17|271.98|269.18|269.97|267.17|0
1644883800000|2022-02-15 00:10:00|270.04|267.24|272.18|269.38|272.25|269.45|269.97|267.17|0
1644884100000|2022-02-15 00:15:00|272.04|269.24|274.61|271.81|275.09|272.29|272.04|269.24|0
1644884400000|2022-02-15 00:20:00|274.54|271.74|275.79|272.99|276.42|273.62|274.4|271.6|0
1644884700000|2022-02-15 00:25:00|275.93|273.13|275.65|272.85|276.21|273.41|275.09|272.29|0
1644885000000|2022-02-15 00:30:00|275.51|272.71|277.88|275.08|278.16|275.36|275.51|272.71|0
1644885300000|2022-02-15 00:35:00|278.1|275.3|277.53|274.73|278.3|275.5|277.18|274.38|0
1644885600000|2022-02-15 00:40:00|277.6|274.8|277.46|274.66|277.88|275.08|277.04|274.24|0
1644885900000|2022-02-15 00:45:00|277.32|274.52|275.08|272.28|277.32|274.52|274.94|272.14|0
1644886200000|2022-02-15 00:50:00|275.22|272.42|275.21|272.41|276.05|273.25|274.94|272.14|0
1644886500000|2022-02-15 00:55:00|275.07|272.27|273.68|270.88|275.63|272.83|273.47|270.67|0
1644886800000|2022-02-15 01:00:00|273.54|270.74|274.44|271.64|274.51|271.71|273.12|270.32|0
1644887100000|2022-02-15 01:05:00|274.51|271.71|274.79|271.99|275.21|272.41|274.02|271.22|0
1644887400000|2022-02-15 01:10:00|274.86|272.06|273.81|271.01|274.92|272.12|273.81|271.01|0
1644887700000|2022-02-15 01:15:00|273.53|270.73|274.5|271.7|274.5|271.7|273.11|270.31|0
1644888000000|2022-02-15 01:20:00|274.36|271.56|273.25|270.45|274.43|271.63|272.14|269.34|0
1644888300000|2022-02-15 01:25:00|273.32|270.52|272.9|270.1|273.46|270.66|272.48|269.68|0
1644888600000|2022-02-15 01:30:00|272.76|269.96|275.54|272.74|275.75|272.95|272.69|269.89|0
1644888900000|2022-02-15 01:35:00|275.4|272.6|273.65|270.85|275.89|273.09|272.96|270.16|0
1644889200000|2022-02-15 01:40:00|273.79|270.99|274.21|271.41|274.63|271.83|273.65|270.85|0
1644889500000|2022-02-15 01:45:00|273.93|271.13|272.68|269.88|273.93|271.13|272.2|269.4|0
1644889800000|2022-02-15 01:50:00|272.82|270.02|272.47|269.67|273.65|270.85|271.84|269.04|0
1644890100000|2022-02-15 01:55:00|272.61|269.81|271.7|268.9|273.23|270.43|271.56|268.76|0
1644890400000|2022-02-15 02:00:00|271.84|269.04|271.63|268.83|272.26|269.46|271.28|268.48|0
1644890700000|2022-02-15 02:05:00|271.42|268.62|270.31|267.51|271.42|268.62|270.18|267.38|0
1644891000000|2022-02-15 02:10:00|270.18|267.38|270.04|267.24|270.59|267.79|269.63|266.83|0
1644891300000|2022-02-15 02:15:00|269.97|267.17|269.76|266.96|270.59|267.79|269.48|266.68|0
1644891600000|2022-02-15 02:20:00|269.69|266.89|269.48|266.68|270.03|267.23|269.48|266.68|0
1644891900000|2022-02-15 02:25:00|269.62|266.82|268.51|265.71|269.62|266.82|267.97|265.17|0
1644892200000|2022-02-15 02:30:00|268.45|265.65|267.96|265.16|268.51|265.71|267.55|264.75|0
1644892500000|2022-02-15 02:35:00|267.83|265.03|268.1|265.3|268.1|265.3|267.69|264.89|0
1644892800000|2022-02-15 02:40:00|268.65|265.85|268.37|265.57|268.65|265.85|268.1|265.3|0
1644893100000|2022-02-15 02:45:00|268.23|265.43|267.27|264.47|268.37|265.57|266.72|263.92|0
1644893400000|2022-02-15 02:50:00|267.41|264.61|267.95|265.15|268.36|265.56|266.99|264.19|0
1644893700000|2022-02-15 02:55:00|268.02|265.22|268.22|265.42|268.5|265.7|267.95|265.15|0
1644894000000|2022-02-15 03:00:00|268.36|265.56|268.36|265.56|268.63|265.83|268.22|265.42|0
1644894300000|2022-02-15 03:05:00|268.29|265.49|268.49|265.69|268.63|265.83|268.22|265.42|0
1644894600000|2022-02-15 03:10:00|268.63|265.83|268.9|266.1|269.45|266.65|268.35|265.55|0
1644894900000|2022-02-15 03:15:00|269.04|266.24|269.72|266.92|269.72|266.92|268.62|265.82|0
1644895200000|2022-02-15 03:20:00|269.66|266.86|269.58|266.78|270|267.2|269.17|266.37|0
1644895500000|2022-02-15 03:25:00|269.52|266.72|270.4|267.6|270.4|267.6|268.89|266.09|0
1644895800000|2022-02-15 03:30:00|270.82|268.02|271.44|268.64|271.92|269.12|270.82|268.02|0
1644896100000|2022-02-15 03:35:00|271.51|268.71|271.78|268.98|272.2|269.4|271.23|268.43|0
1644896400000|2022-02-15 03:40:00|271.64|268.84|271.22|268.42|271.71|268.91|270.88|268.08|0
1644896700000|2022-02-15 03:45:00|271.09|268.29|273.02|270.22|273.02|270.22|271.09|268.29|0
1644897000000|2022-02-15 03:50:00|272.88|270.08|272.74|269.94|273.3|270.5|272.05|269.25|0
1644897300000|2022-02-15 03:55:00|272.67|269.87|272.74|269.94|273.3|270.5|272.46|269.66|0
1644897600000|2022-02-15 04:00:00|272.6|269.8|273.43|270.63|273.57|270.77|272.04|269.24|0
1644897900000|2022-02-15 04:05:00|273.29|270.49|273.7|270.9|274.4|271.6|273.15|270.35|0
1644898200000|2022-02-15 04:10:00|273.84|271.04|273.36|270.56|274.12|271.32|273.22|270.42|0
1644898500000|2022-02-15 04:15:00|273.42|270.62|273.42|270.62|273.56|270.76|273.14|270.34|0
1644898800000|2022-02-15 04:20:00|273.56|270.76|273.7|270.9|273.84|271.04|273.42|270.62|0
1644899100000|2022-02-15 04:25:00|273.77|270.97|274.88|272.08|275.65|272.85|273.7|270.9|0
1644899400000|2022-02-15 04:30:00|274.95|272.15|274.25|271.45|275.22|272.42|273.83|271.03|0
1644899700000|2022-02-15 04:35:00|274.39|271.59|274.38|271.58|275.08|272.28|273.83|271.03|0
1644900000000|2022-02-15 04:40:00|274.52|271.72|274.38|271.58|274.66|271.86|274.38|271.58|0
1644900300000|2022-02-15 04:45:00|274.59|271.79|274.52|271.72|274.94|272.14|274.38|271.58|0
1644900600000|2022-02-15 04:50:00|274.66|271.86|274.23|271.43|275.07|272.27|273.82|271.02|0
1644900900000|2022-02-15 04:55:00|274.37|271.57|273.81|271.01|274.37|271.57|273.61|270.81|0
1644901200000|2022-02-15 05:00:00|273.67|270.87|276.81|274.01|276.88|274.08|273.67|270.87|0
1644901500000|2022-02-15 05:05:00|276.74|273.94|280.26|277.46|282.52|279.72|276.74|273.94|0
1644901800000|2022-02-15 05:10:00|280.11|277.31|280.11|277.31|280.55|277.75|278.92|276.12|0
1644902100000|2022-02-15 05:15:00|280.39|277.59|280.25|277.45|280.46|277.66|279.4|276.6|0
1644902400000|2022-02-15 05:20:00|280.39|277.59|280.46|277.66|280.67|277.87|279.54|276.74|0
1644902700000|2022-02-15 05:25:00|280.39|277.59|277.71|274.91|280.46|277.66|277.5|274.7|0
1644903000000|2022-02-15 05:30:00|277.64|274.84|277.71|274.91|277.99|275.19|277.43|274.63|0
1644903300000|2022-02-15 05:35:00|277.28|274.48|277.21|274.41|278.69|275.89|276.86|274.06|0
1644903600000|2022-02-15 05:40:00|277.07|274.27|278.76|275.96|278.83|276.03|277.07|274.27|0
1644903900000|2022-02-15 05:45:00|278.97|276.17|279.04|276.24|279.25|276.45|278.47|275.67|0
1644904200000|2022-02-15 05:50:00|278.96|276.16|279.6|276.8|279.81|277.01|277.98|275.18|0
1644904500000|2022-02-15 05:55:00|279.52|276.72|279.1|276.3|279.94|277.14|278.75|275.95|0
1644904800000|2022-02-15 06:00:00|279.31|276.51|277.48|274.68|279.94|277.14|277.13|274.33|0
1644905100000|2022-02-15 06:05:00|277.55|274.75|278.39|275.59|279.09|276.29|277.41|274.61|0
1644905400000|2022-02-15 06:10:00|278.11|275.31|277.19|274.39|278.25|275.45|276.14|273.34|0
1644905700000|2022-02-15 06:15:00|277.12|274.32|276.77|273.97|277.12|274.32|275.86|273.06|0
1644906000000|2022-02-15 06:20:00|276.7|273.9|277.4|274.6|278.17|275.37|276.42|273.62|0
1644906300000|2022-02-15 06:25:00|277.33|274.53|275.71|272.91|277.33|274.53|275.15|272.35|0
1644906600000|2022-02-15 06:30:00|275.99|273.19|276.97|274.17|277.11|274.31|275.85|273.05|0
1644906900000|2022-02-15 06:35:00|276.83|274.03|276.27|273.47|277.25|274.45|276.13|273.33|0
1644907200000|2022-02-15 06:40:00|276.2|273.4|276.68|273.88|277.74|274.94|276.12|273.32|0
1644907500000|2022-02-15 06:45:00|276.54|273.74|276.89|274.09|277.94|275.14|276.54|273.74|0
1644907800000|2022-02-15 06:50:00|276.82|274.02|276.26|273.46|276.89|274.09|276.12|273.32|0
1644908100000|2022-02-15 06:55:00|276.12|273.32|276.81|274.01|277.38|274.58|276.11|273.31|0
1644908400000|2022-02-15 07:00:00|276.75|273.95|277.3|274.5|279.06|276.26|275.83|273.03|0
1644908700000|2022-02-15 07:05:00|277.16|274.36|273.46|270.66|277.37|274.57|273.04|270.24|0
1644909000000|2022-02-15 07:10:00|273.6|270.8|274.85|272.05|275.13|272.33|273.04|270.24|0
1644909300000|2022-02-15 07:15:00|274.99|272.19|274.29|271.49|275.13|272.33|274.08|271.28|0
1644909600000|2022-02-15 07:20:00|274.22|271.42|274.84|272.04|274.84|272.04|274.01|271.21|0
1644909900000|2022-02-15 07:25:00|274.7|271.9|275.96|273.16|277.36|274.56|274.42|271.62|0
1644910200000|2022-02-15 07:30:00|275.89|273.09|276.73|273.93|277.07|274.27|275.12|272.32|0
1644910500000|2022-02-15 07:35:00|276.65|273.85|278.9|276.1|278.9|276.1|276.59|273.79|0
1644910800000|2022-02-15 07:40:00|279.04|276.24|280.45|277.65|280.87|278.07|279.04|276.24|0
1644911100000|2022-02-15 07:45:00|280.59|277.79|277.61|274.81|281.01|278.21|277.1|274.3|0
1644911400000|2022-02-15 07:50:00|277.54|274.74|277.19|274.39|278.38|275.58|276.97|274.17|0
1644911700000|2022-02-15 07:55:00|277.39|274.59|277.89|275.09|278.24|275.44|276.76|273.96|0
1644912000000|2022-02-15 08:00:00|278.09|275.29|273.68|270.88|279.93|277.13|273.41|270.61|0
1644912300000|2022-02-15 08:05:00|273.17|270.97|264.7|262.5|274.71|272.51|264.49|262.29|0
1644912600000|2022-02-15 08:10:00|264.22|262.02|265.52|263.32|266.27|264.07|262.72|260.52|0
1644912900000|2022-02-15 08:15:00|264.9|262.7|261.09|258.89|265.51|263.31|260.96|258.76|0
1644913200000|2022-02-15 08:20:00|261.37|259.17|254.78|252.58|264.28|262.08|254.78|252.58|0
1644913500000|2022-02-15 08:25:00|254.58|252.38|250|247.8|256.31|254.11|249.74|247.54|0
1644913800000|2022-02-15 08:30:00|249.94|247.74|242.24|240.04|250.08|247.88|242.24|240.04|0
1644914100000|2022-02-15 08:35:00|242.56|240.36|244.76|242.56|246.85|244.65|242.17|239.97|0
1644914400000|2022-02-15 08:40:00|245.28|243.08|245.73|243.53|246.38|244.18|244.05|241.85|0
1644914700000|2022-02-15 08:45:00|245.86|243.66|244.75|242.55|247.56|245.36|244.55|242.35|0
1644915000000|2022-02-15 08:50:00|244.82|242.62|249.13|246.93|249.13|246.93|244.1|241.9|0
1644915300000|2022-02-15 08:55:00|249.33|247.13|246.11|243.91|249.66|247.46|246.11|243.91|0
1644915600000|2022-02-15 09:00:00|246.05|243.85|247.16|244.96|247.42|245.22|244.94|242.74|0
1644915900000|2022-02-15 09:05:00|247.23|245.03|243.5|241.3|247.23|245.03|243.37|241.17|0
1644916200000|2022-02-15 09:10:00|243.76|241.56|245.71|243.51|247.41|245.21|243.76|241.56|0
1644916500000|2022-02-15 09:15:00|245.58|243.38|242.07|239.87|245.84|243.64|240.91|238.71|0
1644916800000|2022-02-15 09:20:00|241.81|239.61|241.68|239.48|242.85|240.65|241.04|238.84|0
1644917100000|2022-02-15 09:25:00|241.42|239.22|243.23|241.03|243.36|241.16|241.04|238.84|0
1644917400000|2022-02-15 09:30:00|243.1|240.9|243.1|240.9|243.49|241.29|242.19|239.99|0
1644917700000|2022-02-15 09:35:00|242.91|240.71|243.55|241.35|244.01|241.81|242.45|240.25|0
1644918000000|2022-02-15 09:40:00|243.42|241.22|243.74|241.54|244.52|242.32|242.71|240.51|0
1644918300000|2022-02-15 09:45:00|244|241.8|242.77|240.57|244.91|242.71|242.57|240.37|0
1644918600000|2022-02-15 09:50:00|242.96|240.76|245.04|242.84|245.56|243.36|242.83|240.63|0
1644918900000|2022-02-15 09:55:00|245.17|242.97|243.34|241.14|245.23|243.03|243.34|241.14|0
1644919200000|2022-02-15 10:00:00|241.79|239.59|243.34|241.14|243.47|241.27|239.47|237.27|0
1644919500000|2022-02-15 10:05:00|243.67|241.47|243.3|241.1|244.32|242.12|242.19|239.99|0
1644919800000|2022-02-15 10:10:00|243.23|241.03|244.27|242.07|244.66|242.46|243.04|240.84|0
1644920100000|2022-02-15 10:15:00|244.2|242|242.96|240.76|244.27|242.07|241.8|239.6|0
1644920400000|2022-02-15 10:20:00|242.83|240.63|246.35|244.15|247.4|245.2|241.54|239.34|0
1644920700000|2022-02-15 10:25:00|246.16|243.96|244.26|242.06|246.62|244.42|243.68|241.48|0
1644921000000|2022-02-15 10:30:00|244.2|242|242.18|239.98|244.98|242.78|241.79|239.59|0
1644921300000|2022-02-15 10:35:00|242.44|240.24|240.75|238.55|242.44|240.24|240.3|238.1|0
1644921600000|2022-02-15 10:40:00|241.08|238.88|239.97|237.77|241.08|238.88|239.46|237.26|0
1644921900000|2022-02-15 10:45:00|240.36|238.16|240.81|238.61|241.26|239.06|239.97|237.77|0
1644922200000|2022-02-15 10:50:00|240.61|238.41|241.39|239.19|242.03|239.83|240.48|238.28|0
1644922500000|2022-02-15 10:55:00|241.32|239.12|241.13|238.93|241.45|239.25|240.48|238.28|0
1644922800000|2022-02-15 11:00:00|241.25|239.05|239.06|236.86|241.51|239.31|238.93|236.73|0
1644923100000|2022-02-15 11:05:00|239.19|236.99|239.77|237.57|239.83|237.63|238.67|236.47|0
1644923400000|2022-02-15 11:10:00|239.7|237.5|237.52|235.32|239.7|237.5|237.13|234.93|0
1644923700000|2022-02-15 11:15:00|237.39|235.19|238.79|236.59|239.05|236.85|236.37|234.17|0
1644924000000|2022-02-15 11:20:00|238.92|236.72|237|234.8|238.92|236.72|236.61|234.41|0
1644924300000|2022-02-15 11:25:00|237.06|234.86|239.05|236.85|239.43|237.23|237.06|234.86|0
1644924600000|2022-02-15 11:30:00|239.18|236.98|238.6|236.4|239.18|236.98|238.28|236.08|0
1644924900000|2022-02-15 11:35:00|238.66|236.46|237.18|234.98|239.37|237.17|237.05|234.85|0
1644925200000|2022-02-15 11:40:00|237.24|235.04|237.5|235.3|238.14|235.94|237.11|234.91|0
1644925500000|2022-02-15 11:45:00|237.44|235.24|235.2|233|237.62|235.42|234.31|232.11|0
1644925800000|2022-02-15 11:50:00|235.26|233.06|236.53|234.33|237.11|234.91|235.19|232.99|0
1644926100000|2022-02-15 11:55:00|236.6|234.4|237.3|235.1|237.3|235.1|235.77|233.57|0
1644926400000|2022-02-15 12:00:00|237.36|235.16|236.97|234.77|239.74|237.54|236.08|233.88|0
1644926700000|2022-02-15 12:05:00|237.04|234.84|235.18|232.98|237.74|235.54|234.04|231.84|0
1644927000000|2022-02-15 12:10:00|235.31|233.11|233.78|231.58|235.31|233.11|232.52|230.32|0
1644927300000|2022-02-15 12:15:00|233.66|231.46|232.49|230.29|234.54|232.34|231.48|229.28|0
1644927600000|2022-02-15 12:20:00|232.36|230.16|232.49|230.29|232.74|230.54|231.35|229.15|0
1644927900000|2022-02-15 12:25:00|232.55|230.35|232.49|230.29|233.12|230.92|232.23|230.03|0
1644928200000|2022-02-15 12:30:00|232.61|230.41|233.12|230.92|233.44|231.24|232.36|230.16|0
1644928500000|2022-02-15 12:35:00|232.99|230.79|234.42|232.22|235.95|233.75|232.99|230.79|0
1644928800000|2022-02-15 12:40:00|234.67|232.47|235.56|233.36|236.85|234.65|234.42|232.22|0
1644929100000|2022-02-15 12:45:00|235.69|233.49|235.63|233.43|236.08|233.88|234.67|232.47|0
1644929400000|2022-02-15 12:50:00|235.69|233.49|234.41|232.21|236.71|234.51|234.15|231.95|0
1644929700000|2022-02-15 12:55:00|234.28|232.08|233.96|231.76|234.54|232.34|233.96|231.76|0
1644930000000|2022-02-15 13:00:00|234.02|231.82|234.98|232.78|234.98|232.78|233.32|231.12|0
1644930300000|2022-02-15 13:05:00|234.91|232.71|235.68|233.48|235.93|233.73|234.66|232.46|0
1644930600000|2022-02-15 13:10:00|235.93|233.73|236.44|234.24|236.83|234.63|235.8|233.6|0
1644930900000|2022-02-15 13:15:00|236.57|234.37|237.47|235.27|238.24|236.04|236.44|234.24|0
1644931200000|2022-02-15 13:20:00|237.6|235.4|236.69|234.49|237.98|235.78|236.31|234.11|0
1644931500000|2022-02-15 13:25:00|236.56|234.36|237.33|235.13|239.01|236.81|236.56|234.36|0
1644931800000|2022-02-15 13:30:00|238.82|236.62|240.04|237.84|242.19|239.99|238.82|236.62|0
1644932100000|2022-02-15 13:35:00|240.17|237.97|242.32|240.12|242.95|240.75|238.66|236.46|0
1644932400000|2022-02-15 13:40:00|242.52|240.32|239.86|237.66|243.04|240.84|239.86|237.66|0
1644932700000|2022-02-15 13:45:00|239.79|237.59|239.53|237.33|241.21|239.01|239.53|237.33|0
1644933000000|2022-02-15 13:50:00|239.66|237.46|242.12|239.92|242.12|239.92|239.53|237.33|0
1644933300000|2022-02-15 13:55:00|242.25|240.05|243.81|241.61|244.4|242.2|242.25|240.05|0
1644933600000|2022-02-15 14:00:00|243.68|241.48|244.07|241.87|245.25|243.05|243.41|241.21|0
1644933900000|2022-02-15 14:05:00|243.94|241.74|243.15|240.95|244.33|242.13|242.37|240.17|0
1644934200000|2022-02-15 14:10:00|243.28|241.08|245.83|243.63|246.16|243.96|243.28|241.08|0
1644934500000|2022-02-15 14:15:00|245.76|243.56|244.45|242.25|246.81|244.61|244.06|241.86|0
1644934800000|2022-02-15 14:20:00|244.39|242.19|242.62|240.42|244.58|242.38|241.78|239.58|0
1644935100000|2022-02-15 14:25:00|242.75|240.55|246.02|243.82|246.41|244.21|242.36|240.16|0
1644935400000|2022-02-15 14:30:00|244.97|242.77|238.99|236.79|246.81|244.61|238.47|236.27|0
1644935700000|2022-02-15 14:35:00|238.6|236.4|236.28|234.08|239.83|237.63|235.57|233.37|0
1644936000000|2022-02-15 14:40:00|236.34|234.14|237.37|235.17|238.41|236.21|234.67|232.47|0
1644936300000|2022-02-15 14:45:00|236.34|234.14|239.05|236.85|239.18|236.98|233.27|231.07|0
1644936600000|2022-02-15 14:50:00|240.09|237.89|239.95|237.75|242.5|240.3|239.82|237.62|0
1644936900000|2022-02-15 14:55:00|240.02|237.82|242.44|240.24|245.78|243.58|239.56|237.36|0
1644937200000|2022-02-15 15:00:00|242.71|240.51|243.36|241.16|245.46|243.26|240.49|238.29|0
1644937500000|2022-02-15 15:05:00|243.49|241.29|241.66|239.46|244.93|242.73|240.61|238.41|0
1644937800000|2022-02-15 15:10:00|241.79|239.59|242.83|240.63|244.93|242.73|241.79|239.59|0
1644938100000|2022-02-15 15:15:00|242.77|240.57|241.13|238.93|242.77|240.57|239.96|237.76|0
1644938400000|2022-02-15 15:20:00|241.39|239.19|240.86|238.66|243.35|241.15|239.96|237.76|0
1644938700000|2022-02-15 15:25:00|241|238.8|238.01|235.81|243.87|241.67|238.01|235.81|0
1644939000000|2022-02-15 15:30:00|237.49|235.29|238.91|236.71|239.43|237.23|237.37|235.17|0
1644939300000|2022-02-15 15:35:00|238.52|236.32|237.94|235.74|239.63|237.43|237.1|234.9|0
1644939600000|2022-02-15 15:40:00|237.88|235.68|235.3|233.1|238.13|235.93|234.92|232.72|0
1644939900000|2022-02-15 15:45:00|234.92|232.72|233.51|231.31|235.43|233.23|233.13|230.93|0
1644940200000|2022-02-15 15:50:00|233.64|231.44|233.15|230.95|237.19|234.99|233|230.8|0
1644940500000|2022-02-15 15:55:00|233.27|231.07|234.49|232.29|235.45|233.25|232.45|230.25|0
1644940800000|2022-02-15 16:00:00|234.55|232.35|232.89|230.69|234.81|232.61|232.89|230.69|0
1644941100000|2022-02-15 16:05:00|233.01|230.81|232.25|230.05|235.19|232.99|232.12|229.92|0
1644941400000|2022-02-15 16:10:00|232.5|230.3|234.22|232.02|234.8|232.6|232.5|230.3|0
1644941700000|2022-02-15 16:15:00|234.16|231.96|235.18|232.98|235.31|233.11|233.39|231.19|0
1644942000000|2022-02-15 16:20:00|234.92|232.72|234.53|232.33|235.12|232.92|233.51|231.31|0
1644942300000|2022-02-15 16:25:00|234.66|232.46|239.54|237.34|240.18|237.98|234.66|232.46|0
1644942600000|2022-02-15 16:30:00|239.15|236.95|235.5|233.3|239.15|236.95|235.5|233.3|0
1644942900000|2022-02-15 16:35:00|235.57|233.37|234.67|232.47|235.76|233.56|233.72|231.52|0
1644943200000|2022-02-15 16:40:00|234.8|232.6|236.52|234.32|236.52|234.32|234.61|232.41|0
1644943500000|2022-02-15 16:45:00|236.39|234.19|236.14|233.94|236.78|234.58|234.92|232.72|0
1644943800000|2022-02-15 16:50:00|236.26|234.06|236.9|234.7|237.42|235.22|235.88|233.68|0
1644944100000|2022-02-15 16:55:00|236.77|234.57|235.11|232.91|237.16|234.96|234.41|232.21|0
1644944400000|2022-02-15 17:00:00|234.98|232.78|236.19|233.99|236.96|234.76|233.58|231.38|0
1644944700000|2022-02-15 17:05:00|236.13|233.93|237.79|235.59|238.31|236.11|235.61|233.41|0
1644945000000|2022-02-15 17:10:00|237.73|235.53|239.21|237.01|239.21|237.01|236.89|234.69|0
1644945300000|2022-02-15 17:15:00|239.15|236.95|241.8|239.6|242.19|239.99|238.82|236.62|0
1644945600000|2022-02-15 17:20:00|241.67|239.47|242.84|240.64|243.36|241.16|241.41|239.21|0
1644945900000|2022-02-15 17:25:00|242.58|240.38|241.66|239.46|244.15|241.95|241.27|239.07|0
1644946200000|2022-02-15 17:30:00|241.79|239.59|243.37|241.17|243.83|241.63|240.29|238.09|0
1644946500000|2022-02-15 17:35:00|243.11|240.91|242.72|240.52|243.37|241.17|241.94|239.74|0
1644946800000|2022-02-15 17:40:00|242.85|240.65|243.11|240.91|244.02|241.82|242.27|240.07|0
1644947100000|2022-02-15 17:45:00|242.98|240.78|247.97|245.77|247.97|245.77|242.72|240.52|0
1644947400000|2022-02-15 17:50:00|247.83|245.63|246.12|243.92|247.83|245.63|245.72|243.52|0
1644947700000|2022-02-15 17:55:00|246.25|244.05|244.67|242.47|246.51|244.31|244.54|242.34|0
1644948000000|2022-02-15 18:00:00|244.54|242.34|242.96|240.76|245.19|242.99|242.7|240.5|0
1644948300000|2022-02-15 18:05:00|243.1|240.9|241.4|239.2|243.1|240.9|241.4|239.2|0
1644948600000|2022-02-15 18:10:00|241.53|239.33|241.4|239.2|242.31|240.11|241.08|238.88|0
1644948900000|2022-02-15 18:15:00|241.27|239.07|242.3|240.1|242.7|240.5|241.2|239|0
1644949200000|2022-02-15 18:20:00|242.17|239.97|238.29|236.09|242.17|239.97|237.9|235.7|0
1644949500000|2022-02-15 18:25:00|238.16|235.96|236.55|234.35|238.16|235.96|236.23|234.03|0
1644949800000|2022-02-15 18:30:00|236.68|234.48|235.76|233.56|238.33|236.13|235.12|232.92|0
1644950100000|2022-02-15 18:35:00|235.63|233.43|236.14|233.94|236.79|234.59|235.44|233.24|0
1644950400000|2022-02-15 18:40:00|236.08|233.88|235.82|233.62|236.53|234.33|235.11|232.91|0
1644950700000|2022-02-15 18:45:00|235.88|233.68|234.98|232.78|236.27|234.07|234.73|232.53|0
1644951000000|2022-02-15 18:50:00|234.92|232.72|235.49|233.29|236.01|233.81|234.6|232.4|0
1644951300000|2022-02-15 18:55:00|235.43|233.23|235.1|232.9|235.62|233.42|234.59|232.39|0
1644951600000|2022-02-15 19:00:00|234.85|232.65|235.87|233.67|236.51|234.31|234.59|232.39|0
1644951900000|2022-02-15 19:05:00|236|233.8|238.44|236.24|240.13|237.93|235.74|233.54|0
1644952200000|2022-02-15 19:10:00|238.06|235.86|237.67|235.47|238.96|236.76|237.28|235.08|0
1644952500000|2022-02-15 19:15:00|237.54|235.34|235.99|233.79|238.96|236.76|235.35|233.15|0
1644952800000|2022-02-15 19:20:00|235.86|233.66|236.24|234.04|236.5|234.3|234.83|232.63|0
1644953100000|2022-02-15 19:25:00|236.12|233.92|235.86|233.66|236.76|234.56|235.34|233.14|0
1644953400000|2022-02-15 19:30:00|235.73|233.53|237.14|234.94|237.4|235.2|235.09|232.89|0
1644953700000|2022-02-15 19:35:00|237.01|234.81|236.04|233.84|237.01|234.81|235.72|233.52|0
1644954000000|2022-02-15 19:40:00|235.98|233.78|234.69|232.49|239.2|237|234.57|232.37|0
1644954300000|2022-02-15 19:45:00|234.57|232.37|236.68|234.48|236.74|234.54|233.8|231.6|0
1644954600000|2022-02-15 19:50:00|236.61|234.41|236.61|234.41|238.23|236.03|235.84|233.64|0
1644954900000|2022-02-15 19:55:00|236.74|234.54|235.58|233.38|237.13|234.93|235.33|233.13|0
1644955200000|2022-02-15 20:00:00|235.45|233.25|233.66|231.46|236.09|233.89|233.53|231.33|0
1644955500000|2022-02-15 20:05:00|233.53|231.33|233.32|231.12|234.48|232.28|232.64|230.44|0
1644955800000|2022-02-15 20:10:00|233.45|231.25|233.7|231.5|234.22|232.02|233.01|230.81|0
1644956100000|2022-02-15 20:15:00|233.58|231.38|233.32|231.12|234.98|232.78|233.32|231.12|0
1644956400000|2022-02-15 20:20:00|233.19|230.99|234.72|232.52|235.62|233.42|232.81|230.61|0
1644956700000|2022-02-15 20:25:00|234.79|232.59|234.33|232.13|235.62|233.42|234.33|232.13|0
1644957000000|2022-02-15 20:30:00|234.46|232.26|239.36|237.16|239.74|237.54|234.46|232.26|0
1644957300000|2022-02-15 20:35:00|239.74|237.54|238.53|236.33|241.31|239.11|237.28|235.08|0
1644957600000|2022-02-15 20:40:00|238.92|236.72|238.34|236.14|243.79|241.59|237.95|235.75|0
1644957900000|2022-02-15 20:45:00|238.86|236.66|238.34|236.14|241.59|239.39|236.79|234.59|0
1644958200000|2022-02-15 20:50:00|238.28|236.08|234.8|232.6|238.28|236.08|231.3|229.1|0
1644958500000|2022-02-15 20:55:00|234.61|232.41|232.31|230.11|236.4|234.2|231.42|229.22|0
1644958800000|2022-02-15 21:00:00|232.05|229.85|234.09|231.89|236.01|233.81|232.05|229.85|0
1644959100000|2022-02-15 21:05:00|233.83|231.63|235.44|233.24|235.89|233.69|233.83|231.63|0
1644959400000|2022-02-15 21:10:00|235.5|233.3|234.86|232.66|236.28|234.08|234.34|232.14|0
1644959700000|2022-02-15 21:15:00|234.92|232.72|233.87|231.07|235.28|232.72|233.87|231.07|0
1644960000000|2022-02-15 21:20:00|233.99|231.19|233.22|230.42|234.25|231.45|232.97|230.17|0
1644960300000|2022-02-15 21:25:00|233.09|230.29|232.58|229.78|233.22|230.42|232.45|229.65|0
1644960600000|2022-02-15 21:30:00|232.71|229.91|232.45|229.65|232.77|229.97|232.19|229.39|0
1644960900000|2022-02-15 21:35:00|232.32|229.52|232.83|230.03|232.96|230.16|232.19|229.39|0
1644961200000|2022-02-15 21:40:00|232.7|229.9|234.11|231.31|234.24|231.44|232.57|229.77|0
1644961500000|2022-02-15 21:45:00|234.24|231.44|235.65|232.85|235.78|232.98|233.85|231.05|0
1644961800000|2022-02-15 21:50:00|235.52|232.72|234.23|231.43|235.78|232.98|233.97|231.17|0
1644962100000|2022-02-15 21:55:00|234.36|231.56|234.17|231.37|235|232.2|233.2|230.4|0
1644962400000|2022-02-15 22:00:00|233.81|231.01|233.75|230.95|233.96|231.16|233.66|230.86|0
1644962700000|2022-02-15 22:05:00|233.7|230.9|233.75|230.95|234.17|231.37|233.7|230.9|0
1644963000000|2022-02-15 22:10:00|233.86|231.06|234.29|231.49|234.35|231.55|233.86|231.06|0
1644963300000|2022-02-15 22:15:00|234.35|231.55|234.72|231.92|234.72|231.92|234.35|231.55|0
1644963600000|2022-02-15 22:20:00|234.74|231.94|234.9|232.1|234.97|232.17|234.57|231.77|0
1644963900000|2022-02-15 22:25:00|234.68|231.88|234.82|232.02|235.05|232.25|234.68|231.88|0
1644964200000|2022-02-15 22:30:00|234.84|232.04|234.81|232.01|234.85|232.05|234.65|231.85|0
1644964500000|2022-02-15 22:35:00|234.83|232.03|234.79|231.99|234.87|232.07|234.74|231.94|0
1644964800000|2022-02-15 22:40:00|234.74|231.94|234.74|231.94|234.83|232.03|234.59|231.79|0
1644965100000|2022-02-15 22:45:00|234.76|231.96|234.73|231.93|234.83|232.03|234.73|231.93|0
1644965400000|2022-02-15 22:50:00|234.62|231.82|234.69|231.89|234.78|231.98|234.6|231.8|0
1644965700000|2022-02-15 22:55:00|234.67|231.87|234.39|231.59|234.67|231.87|233.94|231.14|0
1644966000000|2022-02-15 23:00:00|233.62|230.82|233.42|230.62|234.58|231.78|233.1|230.3|0
1644966300000|2022-02-15 23:05:00|233.55|230.75|233.54|230.74|233.8|231|232.78|229.98|0
1644966600000|2022-02-15 23:10:00|233.42|230.62|234.31|231.51|234.44|231.64|233.35|230.55|0
1644966900000|2022-02-15 23:15:00|234.44|231.64|234.25|231.45|234.57|231.77|233.74|230.94|0
1644967200000|2022-02-15 23:20:00|234.18|231.38|235.27|232.47|235.47|232.67|234.18|231.38|0
1644967500000|2022-02-15 23:25:00|235.21|232.41|235.33|232.53|235.72|232.92|234.56|231.76|0
1644967800000|2022-02-15 23:30:00|235.27|232.47|234.82|232.02|235.4|232.6|234.17|231.37|0
1644968100000|2022-02-15 23:35:00|234.88|232.08|234.11|231.31|234.88|232.08|234.04|231.24|0
1644968400000|2022-02-15 23:40:00|234.17|231.37|234.68|231.88|234.68|231.88|233.85|231.05|0
1644968700000|2022-02-15 23:45:00|234.81|232.01|236.74|233.94|236.74|233.94|234.42|231.62|0
1644969000000|2022-02-15 23:50:00|236.87|234.07|236.61|233.81|237.26|234.46|236.1|233.3|0
1644969300000|2022-02-15 23:55:00|236.87|234.07|236.35|233.55|236.87|234.07|236.09|233.29|0
1644969600000|2022-02-16 00:00:00|236.61|233.81|236.16|233.36|236.87|234.07|235.83|233.03|0
1644969900000|2022-02-16 00:05:00|236.09|233.29|235.76|232.96|237.38|234.58|235.76|232.96|0
1644970200000|2022-02-16 00:10:00|235.57|232.77|236.93|234.13|237.25|234.45|235.57|232.77|0
1644970500000|2022-02-16 00:15:00|236.99|234.19|236.99|234.19|237.25|234.45|236.73|233.93|0
1644970800000|2022-02-16 00:20:00|237.12|234.32|237.5|234.7|237.76|234.96|237.11|234.31|0
1644971100000|2022-02-16 00:25:00|237.44|234.64|237.57|234.77|237.63|234.83|236.85|234.05|0
1644971400000|2022-02-16 00:30:00|237.63|234.83|237.11|234.31|237.63|234.83|237.04|234.24|0
1644971700000|2022-02-16 00:35:00|237.24|234.44|237.1|234.3|237.24|234.44|236.84|234.04|0
1644972000000|2022-02-16 00:40:00|237.17|234.37|237.36|234.56|237.49|234.69|236.97|234.17|0
1644972300000|2022-02-16 00:45:00|237.43|234.63|237.36|234.56|237.75|234.95|237.23|234.43|0
1644972600000|2022-02-16 00:50:00|237.49|234.69|237.35|234.55|237.75|234.95|237.1|234.3|0
1644972900000|2022-02-16 00:55:00|237.48|234.68|237.61|234.81|237.74|234.94|237.22|234.42|0
1644973200000|2022-02-16 01:00:00|237.35|234.55|237.35|234.55|237.74|234.94|237.09|234.29|0
1644973500000|2022-02-16 01:05:00|237.22|234.42|236.31|233.51|237.29|234.49|236.05|233.25|0
1644973800000|2022-02-16 01:10:00|236.18|233.38|237.47|234.67|237.47|234.67|236.18|233.38|0
1644974100000|2022-02-16 01:15:00|237.34|234.54|237.47|234.67|237.6|234.8|236.69|233.89|0
1644974400000|2022-02-16 01:20:00|237.34|234.54|237.34|234.54|237.73|234.93|237.21|234.41|0
1644974700000|2022-02-16 01:25:00|237.47|234.67|237.33|234.53|237.47|234.67|236.95|234.15|0
1644975000000|2022-02-16 01:30:00|237.2|234.4|237.59|234.79|237.72|234.92|237.01|234.21|0
1644975300000|2022-02-16 01:35:00|237.53|234.73|237.07|234.27|237.72|234.92|236.94|234.14|0
1644975600000|2022-02-16 01:40:00|236.94|234.14|237.71|234.91|237.71|234.91|236.94|234.14|0
1644975900000|2022-02-16 01:45:00|237.58|234.78|237.19|234.39|237.58|234.78|237.06|234.26|0
1644976200000|2022-02-16 01:50:00|237.06|234.26|236.8|234|237.32|234.52|236.67|233.87|0
1644976500000|2022-02-16 01:55:00|236.93|234.13|236.54|233.74|237.06|234.26|236.54|233.74|0
1644976800000|2022-02-16 02:00:00|236.41|233.61|236.28|233.48|236.54|233.74|236.09|233.29|0
1644977100000|2022-02-16 02:05:00|236.15|233.35|234.98|232.18|236.41|233.61|234.98|232.18|0
1644977400000|2022-02-16 02:10:00|234.85|232.05|235.88|233.08|236.4|233.6|234.85|232.05|0
1644977700000|2022-02-16 02:15:00|235.95|233.15|235.49|232.69|236.01|233.21|235.23|232.43|0
1644978000000|2022-02-16 02:20:00|235.36|232.56|235.56|232.76|235.75|232.95|235.23|232.43|0
1644978300000|2022-02-16 02:25:00|235.49|232.69|235.87|233.07|235.88|233.08|235.49|232.69|0
1644978600000|2022-02-16 02:30:00|235.74|232.94|236.26|233.46|236.78|233.98|235.74|232.94|0
1644978900000|2022-02-16 02:35:00|236.13|233.33|236.9|234.1|237.03|234.23|236.13|233.33|0
1644979200000|2022-02-16 02:40:00|236.77|233.97|236.77|233.97|237.16|234.36|236.64|233.84|0
1644979500000|2022-02-16 02:45:00|236.84|234.04|236.45|233.65|236.9|234.1|235.6|232.8|0
1644979800000|2022-02-16 02:50:00|236.38|233.58|236.25|233.45|236.51|233.71|236.25|233.45|0
1644980100000|2022-02-16 02:55:00|236.38|233.58|236.24|233.44|237.02|234.22|236.11|233.31|0
1644980400000|2022-02-16 03:00:00|236.11|233.31|236.24|233.44|236.76|233.96|235.72|232.92|0
1644980700000|2022-02-16 03:05:00|236.37|233.57|235.72|232.92|236.37|233.57|235.72|232.92|0
1644981000000|2022-02-16 03:10:00|235.85|233.05|235.72|232.92|235.98|233.18|235.72|232.92|0
1644981300000|2022-02-16 03:15:00|235.85|233.05|236.23|233.43|236.23|233.43|235.72|232.92|0
1644981600000|2022-02-16 03:20:00|236.1|233.3|236.75|233.95|236.75|233.95|236.1|233.3|0
1644981900000|2022-02-16 03:25:00|236.62|233.82|236.36|233.56|237.01|234.21|236.36|233.56|0
1644982200000|2022-02-16 03:30:00|236.49|233.69|236.48|233.68|237.13|234.33|236.35|233.55|0
1644982500000|2022-02-16 03:35:00|236.55|233.75|236.61|233.81|236.74|233.94|236.48|233.68|0
1644982800000|2022-02-16 03:40:00|236.48|233.68|236.67|233.87|236.74|233.94|236.22|233.42|0
1644983100000|2022-02-16 03:45:00|236.61|233.81|236.8|234|236.99|234.19|236.48|233.68|0
1644983400000|2022-02-16 03:50:00|236.86|234.06|237.38|234.58|237.38|234.58|236.73|233.93|0
1644983700000|2022-02-16 03:55:00|237.25|234.45|236.47|233.67|237.64|234.84|236.47|233.67|0
1644984000000|2022-02-16 04:00:00|236.6|233.8|236.59|233.79|236.86|234.06|236.47|233.67|0
1644984300000|2022-02-16 04:05:00|236.46|233.66|236.59|233.79|236.85|234.05|236.46|233.66|0
1644984600000|2022-02-16 04:10:00|236.66|233.86|236.46|233.66|236.72|233.92|236.46|233.66|0
1644984900000|2022-02-16 04:15:00|236.59|233.79|236.46|233.66|236.59|233.79|236.46|233.66|0
1644985200000|2022-02-16 04:20:00|236.07|233.27|236.32|233.52|236.33|233.53|236.06|233.26|0
1644985500000|2022-02-16 04:25:00|236.45|233.65|236.97|234.17|236.97|234.17|236.32|233.52|0
1644985800000|2022-02-16 04:30:00|236.84|234.04|236.84|234.04|236.91|234.11|236.71|233.91|0
1644986100000|2022-02-16 04:35:00|236.96|234.16|236.57|233.77|237.09|234.29|236.51|233.71|0
1644986400000|2022-02-16 04:40:00|236.51|233.71|236.44|233.64|236.7|233.9|236.31|233.51|0
1644986700000|2022-02-16 04:45:00|236.31|233.51|236.18|233.38|236.44|233.64|236.18|233.38|0
1644987000000|2022-02-16 04:50:00|236.05|233.25|235.73|232.93|236.18|233.38|235.66|232.86|0
1644987300000|2022-02-16 04:55:00|235.66|232.86|235.27|232.47|235.66|232.86|235.14|232.34|0
1644987600000|2022-02-16 05:00:00|235.14|232.34|234.11|231.31|235.4|232.6|234.11|231.31|0
1644987900000|2022-02-16 05:05:00|234.23|231.43|234.36|231.56|234.62|231.82|234.11|231.31|0
1644988200000|2022-02-16 05:10:00|234.43|231.63|233.71|230.91|234.62|231.82|233.46|230.66|0
1644988500000|2022-02-16 05:15:00|233.65|230.85|234.1|231.3|234.16|231.36|233.46|230.66|0
1644988800000|2022-02-16 05:20:00|234.23|231.43|234.09|231.29|234.48|231.68|233.84|231.04|0
1644989100000|2022-02-16 05:25:00|233.97|231.17|234.35|231.55|234.48|231.68|233.84|231.04|0
1644989400000|2022-02-16 05:30:00|234.48|231.68|234.35|231.55|234.48|231.68|233.71|230.91|0
1644989700000|2022-02-16 05:35:00|234.22|231.42|233.96|231.16|234.47|231.67|233.83|231.03|0
1644990000000|2022-02-16 05:40:00|233.83|231.03|233.95|231.15|234.34|231.54|233.83|231.03|0
1644990300000|2022-02-16 05:45:00|234.02|231.22|233.76|230.96|234.02|231.22|233.31|230.51|0
1644990600000|2022-02-16 05:50:00|233.69|230.89|233.82|231.02|233.95|231.15|233.31|230.51|0
1644990900000|2022-02-16 05:55:00|233.95|231.15|233.88|231.08|234.2|231.4|233.56|230.76|0
1644991200000|2022-02-16 06:00:00|233.82|231.02|234.14|231.34|234.2|231.4|232.66|229.86|0
1644991500000|2022-02-16 06:05:00|234.2|231.4|234.84|232.04|235.23|232.43|234.2|231.4|0
1644991800000|2022-02-16 06:10:00|234.97|232.17|234.32|231.52|235.1|232.3|234.07|231.27|0
1644992100000|2022-02-16 06:15:00|234.45|231.65|233.55|230.75|234.65|231.85|233.42|230.62|0
1644992400000|2022-02-16 06:20:00|233.49|230.69|233.42|230.62|233.68|230.88|233.23|230.43|0
1644992700000|2022-02-16 06:25:00|233.54|230.74|233.41|230.61|233.67|230.87|233.29|230.49|0
1644993000000|2022-02-16 06:30:00|233.28|230.48|232.64|229.84|233.28|230.48|232.38|229.58|0
1644993300000|2022-02-16 06:35:00|232.9|230.1|232.83|230.03|233.02|230.22|232.71|229.91|0
1644993600000|2022-02-16 06:40:00|232.89|230.09|232.76|229.96|233.02|230.22|232.38|229.58|0
1644993900000|2022-02-16 06:45:00|232.89|230.09|232.25|229.45|233.02|230.22|232.25|229.45|0
1644994200000|2022-02-16 06:50:00|232.38|229.58|232.76|229.96|233.02|230.22|232.25|229.45|0
1644994500000|2022-02-16 06:55:00|232.7|229.9|232.75|229.95|232.82|230.02|232.5|229.7|0
1644994800000|2022-02-16 07:00:00|233.01|230.21|232.24|229.44|233.27|230.47|230.96|228.16|0
1644995100000|2022-02-16 07:05:00|232.37|229.57|232.36|229.56|232.49|229.69|231.98|229.18|0
1644995400000|2022-02-16 07:10:00|232.43|229.63|232.87|230.07|233.39|230.59|232.11|229.31|0
1644995700000|2022-02-16 07:15:00|232.94|230.14|233.51|230.71|233.9|231.1|232.62|229.82|0
1644996000000|2022-02-16 07:20:00|233.64|230.84|233.7|230.9|234.22|231.42|233.25|230.45|0
1644996300000|2022-02-16 07:25:00|233.64|230.84|233.44|230.64|234.15|231.35|233.25|230.45|0
1644996600000|2022-02-16 07:30:00|233.38|230.58|232.73|229.93|234.09|231.29|232.61|229.81|0
1644996900000|2022-02-16 07:35:00|232.8|230|231.79|228.99|235.24|232.44|231.79|228.99|0
1644997200000|2022-02-16 07:40:00|231.86|229.06|232.3|229.5|232.43|229.63|231.4|228.6|0
1644997500000|2022-02-16 07:45:00|232.11|229.31|232.68|229.88|232.75|229.95|232.11|229.31|0
1644997800000|2022-02-16 07:50:00|232.75|229.95|233.32|230.52|233.65|230.85|232.17|229.37|0
1644998100000|2022-02-16 07:55:00|233.19|230.39|232.03|229.23|233.65|230.85|231.91|229.11|0
1644998400000|2022-02-16 08:00:00|231.91|229.11|234.03|231.23|234.74|231.94|231.01|228.21|0
1644998700000|2022-02-16 08:05:00|233.79|231.59|233.6|231.4|234.31|232.11|232.89|230.69|0
1644999000000|2022-02-16 08:10:00|233.66|231.46|230|227.8|233.92|231.72|230|227.8|0
1644999300000|2022-02-16 08:15:00|229.68|227.48|224.74|222.54|229.68|227.48|223.73|221.53|0
1644999600000|2022-02-16 08:20:00|224.36|222.16|223.23|221.03|224.36|222.16|221.73|219.53|0
1644999900000|2022-02-16 08:25:00|223.04|220.84|223.48|221.28|224.48|222.28|222.48|220.28|0
1645000200000|2022-02-16 08:30:00|223.6|221.4|223.72|221.52|224.67|222.47|223.35|221.15|0
1645000500000|2022-02-16 08:35:00|223.54|221.34|222.97|220.77|223.6|221.4|222.1|219.9|0
1645000800000|2022-02-16 08:40:00|222.85|220.65|225.29|223.09|225.48|223.28|222.6|220.4|0
1645001100000|2022-02-16 08:45:00|225.35|223.15|224.72|222.52|226.55|224.35|224.59|222.39|0
1645001400000|2022-02-16 08:50:00|224.53|222.33|225.72|223.52|226.35|224.15|224.22|222.02|0
1645001700000|2022-02-16 08:55:00|225.79|223.59|223.71|221.51|225.85|223.65|223.08|220.88|0
1645002000000|2022-02-16 09:00:00|223.21|221.01|221.46|219.26|224.15|221.95|219.72|217.52|0
1645002300000|2022-02-16 09:05:00|221.71|219.51|226.56|224.36|227.07|224.87|221.71|219.51|0
1645002600000|2022-02-16 09:10:00|226.69|224.49|225.93|223.73|229.36|227.16|225.8|223.6|0
1645002900000|2022-02-16 09:15:00|225.8|223.6|226.05|223.85|226.81|224.61|225.8|223.6|0
1645003200000|2022-02-16 09:20:00|226.31|224.11|226.87|224.67|227.64|225.44|225.8|223.6|0
1645003500000|2022-02-16 09:25:00|226.93|224.73|227.06|224.86|227.19|224.99|226.37|224.17|0
1645003800000|2022-02-16 09:30:00|227.12|224.92|226.42|224.22|227.19|224.99|224.91|222.71|0
1645004100000|2022-02-16 09:35:00|226.36|224.16|226.42|224.22|227.56|225.36|226.11|223.91|0
1645004400000|2022-02-16 09:40:00|226.55|224.35|228.45|226.25|228.57|226.37|226.11|223.91|0
1645004700000|2022-02-16 09:45:00|228.19|225.99|227.87|225.67|228.57|226.37|227.68|225.48|0
1645005000000|2022-02-16 09:50:00|227.93|225.73|227.68|225.48|228.19|225.99|226.79|224.59|0
1645005300000|2022-02-16 09:55:00|227.8|225.6|229.33|227.13|229.97|227.77|227.49|225.29|0
1645005600000|2022-02-16 10:00:00|229.58|227.38|230.54|228.34|233.31|231.11|229.46|227.26|0
1645005900000|2022-02-16 10:05:00|230.48|228.28|230.35|228.15|231.5|229.3|229.83|227.63|0
1645006200000|2022-02-16 10:10:00|230.22|228.02|229.19|226.99|230.73|228.53|228.94|226.74|0
1645006500000|2022-02-16 10:15:00|229.07|226.87|231.49|229.29|231.95|229.75|228.81|226.61|0
1645006800000|2022-02-16 10:20:00|231.62|229.42|235.36|233.16|235.88|233.68|231.36|229.16|0
1645007100000|2022-02-16 10:25:00|235.49|233.29|233.55|231.35|235.75|233.55|233.03|230.83|0
1645007400000|2022-02-16 10:30:00|233.74|231.54|232.19|229.99|234.39|232.19|232.19|229.99|0
1645007700000|2022-02-16 10:35:00|232.38|230.18|235.1|232.9|235.55|233.35|232.09|229.89|0
1645008000000|2022-02-16 10:40:00|235.03|232.83|233.87|231.67|235.03|232.83|233.55|231.35|0
1645008300000|2022-02-16 10:45:00|233.74|231.54|233.61|231.41|234.64|232.44|233.35|231.15|0
1645008600000|2022-02-16 10:50:00|233.68|231.48|233.09|230.89|233.8|231.6|232.71|230.51|0
1645008900000|2022-02-16 10:55:00|232.96|230.76|232.9|230.7|233.22|231.02|232.07|229.87|0
1645009200000|2022-02-16 11:00:00|232.83|230.63|232.7|230.5|233.28|231.08|231.05|228.85|0
1645009500000|2022-02-16 11:05:00|232.57|230.37|232.89|230.69|232.96|230.76|231.81|229.61|0
1645009800000|2022-02-16 11:10:00|232.96|230.76|234.75|232.55|234.88|232.68|232.96|230.76|0
1645010100000|2022-02-16 11:15:00|234.69|232.49|234.23|232.03|234.69|232.49|233.34|231.14|0
1645010400000|2022-02-16 11:20:00|234.17|231.97|234.17|231.97|234.62|232.42|233.59|231.39|0
1645010700000|2022-02-16 11:25:00|234.1|231.9|233.84|231.64|235.39|233.19|233.78|231.58|0
1645011000000|2022-02-16 11:30:00|233.97|231.77|232.68|230.48|234.48|232.28|232.05|229.85|0
1645011300000|2022-02-16 11:35:00|232.81|230.61|231.79|229.59|233.32|231.12|231.79|229.59|0
1645011600000|2022-02-16 11:40:00|231.4|229.2|232.04|229.84|232.55|230.35|231.4|229.2|0
1645011900000|2022-02-16 11:45:00|232.11|229.91|232.16|229.96|232.29|230.09|231.53|229.33|0
1645012200000|2022-02-16 11:50:00|232.1|229.9|233.12|230.92|233.19|230.99|231.91|229.71|0
1645012500000|2022-02-16 11:55:00|233.19|230.99|232.35|230.15|233.19|230.99|231.14|228.94|0
1645012800000|2022-02-16 12:00:00|232.54|230.34|230.5|228.3|232.67|230.47|230.5|228.3|0
1645013100000|2022-02-16 12:05:00|230.63|228.43|231.51|229.31|231.52|229.32|230.63|228.43|0
1645013400000|2022-02-16 12:10:00|232.28|230.08|231|228.8|232.92|230.72|230.94|228.74|0
1645013700000|2022-02-16 12:15:00|231.13|228.93|231.96|229.76|232.66|230.46|231.13|228.93|0
1645014000000|2022-02-16 12:20:00|231.89|229.69|232.4|230.2|232.66|230.46|231.51|229.31|0
1645014300000|2022-02-16 12:25:00|232.14|229.94|231.5|229.3|232.4|230.2|230.87|228.67|0
1645014600000|2022-02-16 12:30:00|232.01|229.81|233.42|231.22|233.67|231.47|231.76|229.56|0
1645014900000|2022-02-16 12:35:00|233.29|231.09|236.12|233.92|236.51|234.31|233.29|231.09|0
1645015200000|2022-02-16 12:40:00|236.25|234.05|236.25|234.05|237.28|235.08|235.47|233.27|0
1645015500000|2022-02-16 12:45:00|236.12|233.92|235.08|232.88|236.37|234.17|234.95|232.75|0
1645015800000|2022-02-16 12:50:00|234.95|232.75|236.11|233.91|236.11|233.91|234.31|232.11|0
1645016100000|2022-02-16 12:55:00|235.98|233.78|235.46|233.26|237.28|235.08|235.33|233.13|0
1645016400000|2022-02-16 13:00:00|235.2|233|234.56|232.36|235.59|233.39|234.56|232.36|0
1645016700000|2022-02-16 13:05:00|234.43|232.23|236.23|234.03|236.49|234.29|234.43|232.23|0
1645017000000|2022-02-16 13:10:00|236.1|233.9|235.19|232.99|236.75|234.55|234.94|232.74|0
1645017300000|2022-02-16 13:15:00|235|232.8|234.42|232.22|235.32|233.12|234.16|231.96|0
1645017600000|2022-02-16 13:20:00|234.55|232.35|233.77|231.57|234.55|232.35|233.65|231.45|0
1645017900000|2022-02-16 13:25:00|233.84|231.64|234.99|232.79|235.06|232.86|233.26|231.06|0
1645018200000|2022-02-16 13:30:00|235.06|232.86|232.61|230.41|236.54|234.34|231.85|229.65|0
1645018500000|2022-02-16 13:35:00|232.68|230.48|232.04|229.84|233.38|231.18|230.51|228.31|0
1645018800000|2022-02-16 13:40:00|232.1|229.9|233.25|231.05|233.38|231.18|231.91|229.71|0
1645019100000|2022-02-16 13:45:00|233.31|231.11|238.13|235.93|238.19|235.99|233.31|231.11|0
1645019400000|2022-02-16 13:50:00|238.06|235.86|239.35|237.15|240.66|238.46|237.8|235.6|0
1645019700000|2022-02-16 13:55:00|239.48|237.28|241.93|239.73|243.17|240.97|238.67|236.47|0
1645020000000|2022-02-16 14:00:00|241.99|239.79|242.25|240.05|243.76|241.56|241.73|239.53|0
1645020300000|2022-02-16 14:05:00|242.51|240.31|244.34|242.14|245|242.8|241.99|239.79|0
1645020600000|2022-02-16 14:10:00|244.21|242.01|244.36|242.16|245.26|243.06|243.83|241.63|0
1645020900000|2022-02-16 14:15:00|244.22|242.02|243.04|240.84|244.22|242.02|242.65|240.45|0
1645021200000|2022-02-16 14:20:00|242.91|240.71|243.17|240.97|244.61|242.41|242.91|240.71|0
1645021500000|2022-02-16 14:25:00|243.3|241.1|243.03|240.83|243.56|241.36|241.73|239.53|0
1645021800000|2022-02-16 14:30:00|242.51|240.31|240.03|237.83|242.51|240.31|238.73|236.53|0
1645022100000|2022-02-16 14:35:00|240.16|237.96|241.2|239|242.24|240.04|240.16|237.96|0
1645022400000|2022-02-16 14:40:00|241.72|239.52|243.16|240.96|243.55|241.35|240.94|238.74|0
1645022700000|2022-02-16 14:45:00|243.55|241.35|242.96|240.76|243.81|241.61|239.63|237.43|0
1645023000000|2022-02-16 14:50:00|243.28|241.08|251.42|249.22|252.49|250.29|243.28|241.08|0
1645023300000|2022-02-16 14:55:00|251.02|248.82|249.6|247.4|252.16|249.96|248.12|245.92|0
1645023600000|2022-02-16 15:00:00|250.26|248.06|248.6|246.4|251.6|249.4|246.8|244.6|0
1645023900000|2022-02-16 15:05:00|248.39|246.19|248.39|246.19|249.19|246.99|246.93|244.73|0
1645024200000|2022-02-16 15:10:00|248.26|246.06|247.31|245.11|249.59|247.39|245.12|242.92|0
1645024500000|2022-02-16 15:15:00|247.51|245.31|249.37|247.17|251.25|249.05|247.11|244.91|0
1645024800000|2022-02-16 15:20:00|249.51|247.31|247.24|245.04|250.25|248.05|246.84|244.64|0
1645025100000|2022-02-16 15:25:00|246.97|244.77|244.76|242.56|247.02|244.82|244.63|242.43|0
1645025400000|2022-02-16 15:30:00|244.63|242.43|244.49|242.29|246.48|244.28|244.49|242.29|0
1645025700000|2022-02-16 15:35:00|244.62|242.42|244.62|242.42|245.55|243.35|243.3|241.1|0
1645026000000|2022-02-16 15:40:00|245.02|242.82|244.09|241.89|246.75|244.55|244.09|241.89|0
1645026300000|2022-02-16 15:45:00|244.22|242.02|244.53|242.33|245.54|243.34|243.56|241.36|0
1645026600000|2022-02-16 15:50:00|244.66|242.46|243.07|240.87|244.66|242.46|242.28|240.08|0
1645026900000|2022-02-16 15:55:00|243.2|241|245.19|242.99|246.12|243.92|243.2|241|0
1645027200000|2022-02-16 16:00:00|244.79|242.59|243.33|241.13|245.45|243.25|243.06|240.86|0
1645027500000|2022-02-16 16:05:00|243.59|241.39|242.4|240.2|245.59|243.39|241.47|239.27|0
1645027800000|2022-02-16 16:10:00|242.13|239.93|243.45|241.25|243.59|241.39|242|239.8|0
1645028100000|2022-02-16 16:15:00|243.19|240.99|245.44|243.24|245.58|243.38|241.6|239.4|0
1645028400000|2022-02-16 16:20:00|245.31|243.11|243.65|241.45|246.38|244.18|243.58|241.38|0
1645028700000|2022-02-16 16:25:00|243.71|241.51|241.72|239.52|243.98|241.78|241.33|239.13|0
1645029000000|2022-02-16 16:30:00|241.59|239.39|243.04|240.84|243.31|241.11|241.59|239.39|0
1645029300000|2022-02-16 16:35:00|243.18|240.98|242.91|240.71|243.44|241.24|241.72|239.52|0
1645029600000|2022-02-16 16:40:00|242.78|240.58|244.1|241.9|245.23|243.03|242.25|240.05|0
1645029900000|2022-02-16 16:45:00|243.97|241.77|243.17|240.97|244.49|242.29|243.17|240.97|0
1645030200000|2022-02-16 16:50:00|243.3|241.1|243.03|240.83|243.43|241.23|242.11|239.91|0
1645030500000|2022-02-16 16:55:00|243.16|240.96|242.1|239.9|243.3|241.1|241.31|239.11|0
1645030800000|2022-02-16 17:00:00|241.84|239.64|240.29|238.09|242.5|240.3|238.98|236.78|0
1645031100000|2022-02-16 17:05:00|240.16|237.96|240.82|238.62|240.95|238.75|239.37|237.17|0
1645031400000|2022-02-16 17:10:00|240.95|238.75|241.48|239.28|242.01|239.81|240.42|238.22|0
1645031700000|2022-02-16 17:15:00|241.34|239.14|242|239.8|242.53|240.33|241.08|238.88|0
1645032000000|2022-02-16 17:20:00|241.87|239.67|241.87|239.67|242.53|240.33|241.34|239.14|0
1645032300000|2022-02-16 17:25:00|242|239.8|242.53|240.33|242.66|240.46|241.07|238.87|0
1645032600000|2022-02-16 17:30:00|242.66|240.46|248.95|246.75|249.63|247.43|242.66|240.46|0
1645032900000|2022-02-16 17:35:00|249.09|246.89|247.27|245.07|249.49|247.29|247.13|244.93|0
1645033200000|2022-02-16 17:40:00|247.13|244.93|246.19|243.99|247.27|245.07|245.53|243.33|0
1645033500000|2022-02-16 17:45:00|245.93|243.73|245.46|243.26|246.46|244.26|244.86|242.66|0
1645033800000|2022-02-16 17:50:00|245.12|242.92|244.99|242.79|246.06|243.86|244.06|241.86|0
1645034100000|2022-02-16 17:55:00|245.12|242.92|244.64|242.44|245.92|243.72|244.46|242.26|0
1645034400000|2022-02-16 18:00:00|244.77|242.57|246.24|244.04|246.64|244.44|244.24|242.04|0
1645034700000|2022-02-16 18:05:00|246.11|243.91|244.63|242.43|246.51|244.31|244.1|241.9|0
1645035000000|2022-02-16 18:10:00|244.5|242.3|244.1|241.9|245.3|243.1|244.03|241.83|0
1645035300000|2022-02-16 18:15:00|244.03|241.83|244.09|241.89|244.5|242.3|243.56|241.36|0
1645035600000|2022-02-16 18:20:00|243.96|241.76|243.29|241.09|244.49|242.29|242.23|240.03|0
1645035900000|2022-02-16 18:25:00|243.16|240.96|243.69|241.49|244.49|242.29|243.16|240.96|0
1645036200000|2022-02-16 18:30:00|243.96|241.76|244.89|242.69|245.56|243.36|243.95|241.75|0
1645036500000|2022-02-16 18:35:00|244.75|242.55|244.62|242.42|245.15|242.95|243.55|241.35|0
1645036800000|2022-02-16 18:40:00|244.75|242.55|245.68|243.48|246.35|244.15|244.75|242.55|0
1645037100000|2022-02-16 18:45:00|245.62|243.42|245.14|242.94|245.95|243.75|244.35|242.15|0
1645037400000|2022-02-16 18:50:00|244.88|242.68|243.81|241.61|244.88|242.68|243.28|241.08|0
1645037700000|2022-02-16 18:55:00|243.94|241.74|244.54|242.34|246.82|244.62|243.61|241.41|0
1645038000000|2022-02-16 19:00:00|244.14|241.94|241.37|239.17|248.77|246.57|235.58|233.38|0
1645038300000|2022-02-16 19:05:00|241.11|238.91|238.74|236.54|243.22|241.02|235.16|232.96|0
1645038600000|2022-02-16 19:10:00|238.87|236.67|239.02|236.82|241.94|239.74|237.43|235.23|0
1645038900000|2022-02-16 19:15:00|239.48|237.28|235.09|232.89|239.48|237.28|233.73|231.53|0
1645039200000|2022-02-16 19:20:00|234.83|232.63|226.98|224.78|235.74|233.54|226.86|224.66|0
1645039500000|2022-02-16 19:25:00|226.73|224.53|225.06|222.86|226.73|224.53|224.55|222.35|0
1645039800000|2022-02-16 19:30:00|223.54|221.34|226.83|224.63|226.83|224.63|220.01|217.81|0
1645040100000|2022-02-16 19:35:00|226.45|224.25|227.97|225.77|230.01|227.81|225.82|223.62|0
1645040400000|2022-02-16 19:40:00|228.1|225.9|229.75|227.55|230.91|228.71|227.59|225.39|0
1645040700000|2022-02-16 19:45:00|229.5|227.3|231.03|228.83|232.06|229.86|227.97|225.77|0
1645041000000|2022-02-16 19:50:00|231.29|229.09|229.36|227.16|231.67|229.47|228.6|226.4|0
1645041300000|2022-02-16 19:55:00|229.49|227.29|225.55|223.35|229.49|227.29|225.55|223.35|0
1645041600000|2022-02-16 20:00:00|225.24|223.04|220.53|218.33|226.69|224.49|220.16|217.96|0
1645041900000|2022-02-16 20:05:00|220.66|218.46|222.15|219.95|222.65|220.45|220.66|218.46|0
1645042200000|2022-02-16 20:10:00|221.9|219.7|223.78|221.58|224.78|222.58|221.78|219.58|0
1645042500000|2022-02-16 20:15:00|223.53|221.33|220.22|218.02|224.66|222.46|220.22|218.02|0
1645042800000|2022-02-16 20:20:00|220.34|218.14|221.72|219.52|223.36|221.16|220.22|218.02|0
1645043100000|2022-02-16 20:25:00|221.6|219.4|219.21|217.01|221.6|219.4|219.15|216.95|0
1645043400000|2022-02-16 20:30:00|219.46|217.26|222.22|220.02|223.86|221.66|218.96|216.76|0
1645043700000|2022-02-16 20:35:00|222.34|220.14|218.68|216.48|222.85|220.65|218.37|216.17|0
1645044000000|2022-02-16 20:40:00|218.93|216.73|219.62|217.42|219.8|217.6|218.18|215.98|0
1645044300000|2022-02-16 20:45:00|219.43|217.23|217.67|215.47|221.18|218.98|217.55|215.35|0
1645044600000|2022-02-16 20:50:00|216.43|214.23|221.3|219.1|221.3|219.1|215.38|213.18|0
1645044900000|2022-02-16 20:55:00|221.18|218.98|222.56|220.36|223.96|221.76|220.61|218.41|0
1645045200000|2022-02-16 21:00:00|221.93|219.73|224.08|221.88|224.72|222.52|221.93|219.73|0
1645045500000|2022-02-16 21:05:00|224.21|222.01|224.46|222.26|224.84|222.64|223.7|221.5|0
1645045800000|2022-02-16 21:10:00|224.58|222.38|224.71|222.51|224.84|222.64|223.44|221.24|0
1645046100000|2022-02-16 21:15:00|224.37|221.57|224.24|221.44|224.5|221.7|223.86|221.06|0
1645046400000|2022-02-16 21:20:00|224.18|221.38|224.18|221.38|225.9|223.1|222.09|219.29|0
1645046700000|2022-02-16 21:25:00|224.24|221.44|224.05|221.25|224.88|222.08|223.35|220.55|0
1645047000000|2022-02-16 21:30:00|223.98|221.18|223.98|221.18|224.36|221.56|223.1|220.3|0
1645047300000|2022-02-16 21:35:00|224.11|221.31|224.36|221.56|224.36|221.56|223.73|220.93|0
1645047600000|2022-02-16 21:40:00|224.1|221.3|224.86|222.06|224.86|222.06|223.98|221.18|0
1645047900000|2022-02-16 21:45:00|224.74|221.94|225.5|222.7|225.5|222.7|224.74|221.94|0
1645048200000|2022-02-16 21:50:00|225.18|222.38|225.62|222.82|225.88|223.08|224.99|222.19|0
1645048500000|2022-02-16 21:55:00|225.5|222.7|225.18|222.38|225.69|222.89|224.98|222.18|0
1645048800000|2022-02-16 22:00:00|225.21|222.41|225.12|222.32|225.42|222.62|225.06|222.26|0
1645049100000|2022-02-16 22:05:00|225.17|222.37|225.08|222.28|225.21|222.41|225.06|222.26|0
1645049400000|2022-02-16 22:10:00|225.21|222.41|225.26|222.46|225.3|222.5|224.94|222.14|0
1645049700000|2022-02-16 22:15:00|225.2|222.4|224.92|222.12|225.2|222.4|224.92|222.12|0
1645050000000|2022-02-16 22:20:00|224.85|222.05|224.33|221.53|224.85|222.05|224.33|221.53|0
1645050300000|2022-02-16 22:25:00|224.29|221.49|224.03|221.23|224.33|221.53|223.79|220.99|0
1645050600000|2022-02-16 22:30:00|224.01|221.21|224.08|221.28|224.36|221.56|223.86|221.06|0
1645050900000|2022-02-16 22:35:00|224.06|221.26|224.04|221.24|224.12|221.32|223.95|221.15|0
1645051200000|2022-02-16 22:40:00|224.02|221.22|224.5|221.7|224.63|221.83|224.02|221.22|0
1645051500000|2022-02-16 22:45:00|224.48|221.68|225.06|222.26|225.07|222.27|224.48|221.68|0
1645051800000|2022-02-16 22:50:00|225.09|222.29|224.31|221.51|225.24|222.44|224.31|221.51|0
1645052100000|2022-02-16 22:55:00|224.44|221.64|225.03|222.23|225.35|222.55|224.44|221.64|0
1645052400000|2022-02-16 23:00:00|224.76|221.96|222.92|220.12|224.89|222.09|222.73|219.93|0
1645052700000|2022-02-16 23:05:00|222.85|220.05|222.41|219.61|222.92|220.12|222.09|219.29|0
1645053000000|2022-02-16 23:10:00|222.28|219.48|222.15|219.35|222.66|219.86|221.9|219.1|0
1645053300000|2022-02-16 23:15:00|222.09|219.29|222.27|219.47|223.41|220.61|221.9|219.1|0
1645053600000|2022-02-16 23:20:00|222.21|219.41|222.02|219.22|222.53|219.73|221.77|218.97|0
1645053900000|2022-02-16 23:25:00|221.89|219.09|221.07|218.27|221.89|219.09|221.01|218.21|0
1645054200000|2022-02-16 23:30:00|220.88|218.08|221.13|218.33|221.39|218.59|220.75|217.95|0
1645054500000|2022-02-16 23:35:00|221.38|218.58|220.63|217.83|221.51|218.71|220.38|217.58|0
1645054800000|2022-02-16 23:40:00|220.69|217.89|225.43|222.63|225.43|222.63|220.57|217.77|0
1645055100000|2022-02-16 23:45:00|225.3|222.5|226.83|224.03|226.96|224.16|225.18|222.38|0
1645055400000|2022-02-16 23:50:00|226.96|224.16|226.7|223.9|227.47|224.67|226.06|223.26|0
1645055700000|2022-02-16 23:55:00|226.57|223.77|226.96|224.16|227.6|224.8|226.45|223.65|0
1645056000000|2022-02-17 00:00:00|227.08|224.28|227.66|224.86|227.72|224.92|226.7|223.9|0
1645056300000|2022-02-17 00:05:00|227.59|224.79|227.85|225.05|227.98|225.18|227.21|224.41|0
1645056600000|2022-02-17 00:10:00|227.98|225.18|227.84|225.04|227.98|225.18|227.08|224.28|0
1645056900000|2022-02-17 00:15:00|227.97|225.17|228.1|225.3|228.36|225.56|227.59|224.79|0
1645057200000|2022-02-17 00:20:00|228.04|225.24|227.84|225.04|228.35|225.55|227.71|224.91|0
1645057500000|2022-02-17 00:25:00|227.97|225.17|227.45|224.65|227.97|225.17|227.19|224.39|0
1645057800000|2022-02-17 00:30:00|227.39|224.59|226.68|223.88|227.45|224.65|226.42|223.62|0
1645058100000|2022-02-17 00:35:00|226.55|223.75|226.93|224.13|226.93|224.13|225.66|222.86|0
1645058400000|2022-02-17 00:40:00|226.8|224|227.19|224.39|227.57|224.77|226.68|223.88|0
1645058700000|2022-02-17 00:45:00|227.31|224.51|226.67|223.87|227.83|225.03|226.29|223.49|0
1645059000000|2022-02-17 00:50:00|226.61|223.81|227.56|224.76|227.56|224.76|226.54|223.74|0
1645059300000|2022-02-17 00:55:00|227.5|224.7|226.79|223.99|227.5|224.7|226.66|223.86|0
1645059600000|2022-02-17 01:00:00|226.66|223.86|226.79|223.99|227.18|224.38|226.28|223.48|0
1645059900000|2022-02-17 01:05:00|226.86|224.06|227.3|224.5|227.43|224.63|226.66|223.86|0
1645060200000|2022-02-17 01:10:00|227.17|224.37|226.4|223.6|227.3|224.5|226.4|223.6|0
1645060500000|2022-02-17 01:15:00|226.02|223.22|226.4|223.6|227.17|224.37|226.02|223.22|0
1645060800000|2022-02-17 01:20:00|226.27|223.47|226.27|223.47|226.59|223.79|226.14|223.34|0
1645061100000|2022-02-17 01:25:00|226.21|223.41|225.37|222.57|226.39|223.59|224.99|222.19|0
1645061400000|2022-02-17 01:30:00|225.5|222.7|225.82|223.02|226.13|223.33|225.37|222.57|0
1645061700000|2022-02-17 01:35:00|225.88|223.08|225.49|222.69|226.13|223.33|225.49|222.69|0
1645062000000|2022-02-17 01:40:00|225.62|222.82|226|223.2|226|223.2|225.49|222.69|0
1645062300000|2022-02-17 01:45:00|225.87|223.07|226.64|223.84|227.28|224.48|225.74|222.94|0
1645062600000|2022-02-17 01:50:00|226.57|223.77|226.5|223.7|227.47|224.67|226.44|223.64|0
1645062900000|2022-02-17 01:55:00|226.38|223.58|226.5|223.7|226.76|223.96|226.25|223.45|0
1645063200000|2022-02-17 02:00:00|226.63|223.83|224.84|222.04|226.63|223.83|224.59|221.79|0
1645063500000|2022-02-17 02:05:00|224.46|221.66|225.22|222.42|225.6|222.8|224.46|221.66|0
1645063800000|2022-02-17 02:10:00|225.35|222.55|224.45|221.65|225.35|222.55|224.07|221.27|0
1645064100000|2022-02-17 02:15:00|224.33|221.53|224.32|221.52|224.71|221.91|224.01|221.21|0
1645064400000|2022-02-17 02:20:00|224.2|221.4|224.57|221.77|224.83|222.03|224.2|221.4|0
1645064700000|2022-02-17 02:25:00|224.7|221.9|224.57|221.77|224.7|221.9|224.32|221.52|0
1645065000000|2022-02-17 02:30:00|224.51|221.71|224.82|222.02|225.14|222.34|224.44|221.64|0
1645065300000|2022-02-17 02:35:00|224.76|221.96|224.63|221.83|224.95|222.15|224.31|221.51|0
1645065600000|2022-02-17 02:40:00|224.57|221.77|224.69|221.89|224.69|221.89|224.06|221.26|0
1645065900000|2022-02-17 02:45:00|224.76|221.96|224.81|222.01|225.07|222.27|224.43|221.63|0
1645066200000|2022-02-17 02:50:00|224.88|222.08|224.3|221.5|224.94|222.14|224.18|221.38|0
1645066500000|2022-02-17 02:55:00|224.24|221.44|224.05|221.25|224.3|221.5|223.92|221.12|0
1645066800000|2022-02-17 03:00:00|223.92|221.12|224.3|221.5|224.42|221.62|223.92|221.12|0
1645067100000|2022-02-17 03:05:00|224.17|221.37|223.91|221.11|224.42|221.62|223.91|221.11|0
1645067400000|2022-02-17 03:10:00|223.85|221.05|223.78|220.98|223.91|221.11|223.66|220.86|0
1645067700000|2022-02-17 03:15:00|223.85|221.05|223.78|220.98|224.04|221.24|223.65|220.85|0
1645068000000|2022-02-17 03:20:00|223.91|221.11|224.29|221.49|224.41|221.61|223.91|221.11|0
1645068300000|2022-02-17 03:25:00|224.28|221.48|224.03|221.23|224.28|221.48|224.03|221.23|0
1645068600000|2022-02-17 03:30:00|223.9|221.1|224.66|221.86|224.66|221.86|223.77|220.97|0
1645068900000|2022-02-17 03:35:00|224.79|221.99|224.28|221.48|224.79|221.99|224.15|221.35|0
1645069200000|2022-02-17 03:40:00|224.15|221.35|224.21|221.41|224.22|221.42|223.89|221.09|0
1645069500000|2022-02-17 03:45:00|224.15|221.35|225.54|222.74|225.54|222.74|224.15|221.35|0
1645069800000|2022-02-17 03:50:00|225.42|222.62|227.59|224.79|227.59|224.79|225.16|222.36|0
1645070100000|2022-02-17 03:55:00|228.49|225.69|235.81|233.01|235.81|233.01|228.49|225.69|0
1645070400000|2022-02-17 04:00:00|236.98|234.18|242.87|238.95|242.93|239.01|236.98|234.18|0
1645070700000|2022-02-17 04:05:00|243.06|239.14|240.23|236.31|243.59|239.67|239.76|235.84|0
1645071000000|2022-02-17 04:10:00|240.62|236.7|237.99|234.07|241.21|237.29|235|231.08|0
1645071300000|2022-02-17 04:15:00|238.19|234.27|239.1|235.18|240.41|236.49|238.06|234.14|0
1645071600000|2022-02-17 04:20:00|239.36|235.44|238.31|234.39|240.02|236.1|237.53|233.61|0
1645071900000|2022-02-17 04:25:00|238.38|234.46|237.49|234.69|238.84|235.21|236.97|233.87|0
1645072200000|2022-02-17 04:30:00|237.36|234.56|236.57|233.77|237.88|235.08|234.62|231.82|0
1645072500000|2022-02-17 04:35:00|236.51|233.71|237.87|235.07|238.2|235.4|236.31|233.51|0
1645072800000|2022-02-17 04:40:00|237.81|235.01|237.61|234.81|238.14|235.34|236.31|233.51|0
1645073100000|2022-02-17 04:45:00|237.48|234.68|238.26|235.46|238.26|235.46|236.63|233.83|0
1645073400000|2022-02-17 04:50:00|238.52|235.72|239.31|236.51|239.44|236.64|237.21|234.41|0
1645073700000|2022-02-17 04:55:00|239.44|236.64|239.57|236.77|239.57|236.77|238.52|235.72|0
1645074000000|2022-02-17 05:00:00|239.83|237.03|239.7|236.9|240.49|237.69|238.65|235.85|0
1645074300000|2022-02-17 05:05:00|239.63|236.83|236.36|233.56|240.09|237.29|234.47|231.67|0
1645074600000|2022-02-17 05:10:00|236.29|233.49|237.01|234.21|237.46|234.66|235.45|232.65|0
1645074900000|2022-02-17 05:15:00|236.94|234.14|235.5|232.7|237.07|234.27|234.85|232.05|0
1645075200000|2022-02-17 05:20:00|235.57|232.77|235.24|232.44|235.7|232.9|234.2|231.4|0
1645075500000|2022-02-17 05:25:00|234.98|232.18|234.72|231.92|235.5|232.7|234.59|231.79|0
1645075800000|2022-02-17 05:30:00|234.85|232.05|233.42|230.62|235.5|232.7|233.29|230.49|0
1645076100000|2022-02-17 05:35:00|233.55|230.75|234.39|231.59|234.97|232.17|233.03|230.23|0
1645076400000|2022-02-17 05:40:00|234.32|231.52|234.97|232.17|235.23|232.43|233.61|230.81|0
1645076700000|2022-02-17 05:45:00|235.1|232.3|236.66|233.86|236.66|233.86|235.1|232.3|0
1645077000000|2022-02-17 05:50:00|236.59|233.79|236.52|233.72|237.31|234.51|235.87|233.07|0
1645077300000|2022-02-17 05:55:00|236.65|233.85|235.35|232.55|236.78|233.98|235.35|232.55|0
1645077600000|2022-02-17 06:00:00|236.07|233.27|236.06|233.26|237.3|234.5|234.51|231.71|0
1645077900000|2022-02-17 06:05:00|236.26|233.46|237.24|234.44|237.69|234.89|236.26|233.46|0
1645078200000|2022-02-17 06:10:00|237.17|234.37|238.34|235.54|238.74|235.94|237.17|234.37|0
1645078500000|2022-02-17 06:15:00|238.41|235.61|236.51|233.71|238.41|235.61|236.45|233.65|0
1645078800000|2022-02-17 06:20:00|236.9|234.1|238.24|235.44|238.44|235.64|236.12|233.32|0
1645079100000|2022-02-17 06:25:00|238.3|235.5|234.28|231.48|239.02|236.22|234.28|231.48|0
1645079400000|2022-02-17 06:30:00|233.5|230.7|237.78|234.98|239.35|236.55|233.25|230.45|0
1645079700000|2022-02-17 06:35:00|237.39|234.59|237.71|234.91|238.69|235.89|237.13|234.33|0
1645080000000|2022-02-17 06:40:00|237.38|234.58|237.51|234.71|237.58|234.78|236.47|233.67|0
1645080300000|2022-02-17 06:45:00|237.77|234.97|237.44|234.64|238.68|235.88|236.02|233.22|0
1645080600000|2022-02-17 06:50:00|237.38|234.58|236.59|233.79|237.51|234.71|235.95|233.15|0
1645080900000|2022-02-17 06:55:00|236.33|233.53|236.2|233.4|236.66|233.86|235.04|232.24|0
1645081200000|2022-02-17 07:00:00|236.27|233.47|234|231.2|236.53|233.73|233.1|230.3|0
1645081500000|2022-02-17 07:05:00|233.87|231.07|233.13|230.33|234.38|231.58|230.38|227.58|0
1645081800000|2022-02-17 07:10:00|233.19|230.39|233.32|230.52|234.1|231.3|231.9|229.1|0
1645082100000|2022-02-17 07:15:00|233.45|230.65|232.87|230.07|234.03|231.23|232.41|229.61|0
1645082400000|2022-02-17 07:20:00|233.32|230.52|233.83|231.03|234.09|231.29|232.8|230|0
1645082700000|2022-02-17 07:25:00|233.77|230.97|234.03|231.23|234.48|231.68|233.18|230.38|0
1645083000000|2022-02-17 07:30:00|234.35|231.55|232.41|229.61|234.8|232|232.15|229.35|0
1645083300000|2022-02-17 07:35:00|232.21|229.41|233.05|230.25|233.11|230.31|232.15|229.35|0
1645083600000|2022-02-17 07:40:00|233.18|230.38|232.27|229.47|233.37|230.57|231.88|229.08|0
1645083900000|2022-02-17 07:45:00|232.14|229.34|231.11|228.31|232.27|229.47|230.34|227.54|0
1645084200000|2022-02-17 07:50:00|231.18|228.38|230.61|227.81|231.37|228.57|229.84|227.04|0
1645084500000|2022-02-17 07:55:00|230.74|227.94|229.9|227.1|231.32|228.52|229.71|226.91|0
1645084800000|2022-02-17 08:00:00|229.77|226.97|225.48|222.68|229.77|226.97|224.85|222.05|0
1645085100000|2022-02-17 08:05:00|225.31|223.11|224.03|221.83|226.08|223.88|223.91|221.71|0
1645085400000|2022-02-17 08:10:00|223.78|221.58|225.56|223.36|225.69|223.49|223.27|221.07|0
1645085700000|2022-02-17 08:15:00|225.43|223.23|227.99|225.79|228.51|226.31|225.43|223.23|0
1645086000000|2022-02-17 08:20:00|228.25|226.05|228.51|226.31|228.63|226.43|226.71|224.51|0
1645086300000|2022-02-17 08:25:00|228.38|226.18|237.58|235.38|240.01|237.81|227.86|225.66|0
1645086600000|2022-02-17 08:30:00|238.16|235.96|237.77|235.57|238.43|236.23|234.63|232.43|0
1645086900000|2022-02-17 08:35:00|237.7|235.5|236.32|234.12|240.07|237.87|235.67|233.47|0
1645087200000|2022-02-17 08:40:00|236.19|233.99|236.58|234.38|237.5|235.3|235.54|233.34|0
1645087500000|2022-02-17 08:45:00|236.84|234.64|238.55|236.35|241.78|239.58|236.32|234.12|0
1645087800000|2022-02-17 08:50:00|239.33|237.13|236.97|234.77|239.33|237.13|236.97|234.77|0
1645088100000|2022-02-17 08:55:00|237.1|234.9|237.23|235.03|237.95|235.75|236.64|234.44|0
1645088400000|2022-02-17 09:00:00|237.16|234.96|238.74|236.54|238.93|236.73|235.27|233.07|0
1645088700000|2022-02-17 09:05:00|238.47|236.27|238.83|236.03|238.83|236.53|236.83|234.63|0
1645089000000|2022-02-17 09:10:00|238.57|235.77|238.57|235.77|239.09|236.29|237.59|234.79|0
1645089300000|2022-02-17 09:15:00|236.7|234.5|235.14|232.94|236.83|234.63|235.14|232.94|0
1645089600000|2022-02-17 09:20:00|235.27|233.07|238.27|236.07|238.93|236.73|235.27|233.07|0
1645089900000|2022-02-17 09:25:00|238.57|235.77|238.64|235.84|239.23|236.43|237.65|234.85|0
1645091700000|2022-02-17 09:55:00|240.58|233.98|240.57|233.97|240.71|234.11|239.92|233.32|0
1645092000000|2022-02-17 10:00:00|240.64|234.04|239.91|233.31|241.36|234.76|239.26|232.66|0
1645092300000|2022-02-17 10:05:00|239.98|233.38|238.1|235.9|240.9|236.96|238.1|233.05|0
1645092600000|2022-02-17 10:10:00|238.04|235.84|236.27|234.07|238.1|235.9|236.27|234.07|0
1645092900000|2022-02-17 10:15:00|236.4|234.2|236.79|234.59|237.31|235.11|235.88|233.68|0
1645093200000|2022-02-17 10:20:00|236.92|234.72|236.98|234.78|237.18|234.98|236.07|233.87|0
1645093500000|2022-02-17 10:25:00|236.92|234.72|236.46|234.26|237.18|234.98|235.74|233.54|0
1645093800000|2022-02-17 10:30:00|236.39|234.19|235.86|233.66|236.78|234.58|235.34|233.14|0
1645094100000|2022-02-17 10:35:00|235.99|233.79|235.73|233.53|236.71|234.51|235.6|233.4|0
1645094400000|2022-02-17 10:40:00|235.6|233.4|235.08|232.88|236.25|234.05|234.95|232.75|0
1645094700000|2022-02-17 10:45:00|235.14|232.94|235.46|233.26|236.25|234.05|234.95|232.75|0
1645095000000|2022-02-17 10:50:00|235.53|233.33|234.36|232.16|235.53|233.33|234.03|231.83|0
1645095300000|2022-02-17 10:55:00|234.42|232.22|235.98|233.78|235.98|233.78|234.42|232.22|0
1645095600000|2022-02-17 11:00:00|235.92|233.72|236.76|234.56|237.42|235.22|235.46|233.26|0
1645095900000|2022-02-17 11:05:00|236.63|234.43|237.54|235.34|238.2|236|236.63|234.43|0
1645096200000|2022-02-17 11:10:00|237.48|235.28|237.09|234.89|238.07|235.87|236.76|234.56|0
1645096500000|2022-02-17 11:15:00|237.15|234.95|237.72|235.52|238.31|236.11|236.89|234.69|0
1645096800000|2022-02-17 11:20:00|237.65|235.45|237.91|235.71|238.04|235.84|236.87|234.67|0
1645097100000|2022-02-17 11:25:00|237.78|235.58|237.85|235.65|237.91|235.71|237.26|235.06|0
1645097400000|2022-02-17 11:30:00|237.78|235.58|238.69|236.49|238.83|236.63|237.38|235.18|0
1645097700000|2022-02-17 11:35:00|238.82|236.62|237.25|235.05|238.95|236.75|237.25|235.05|0
1645098000000|2022-02-17 11:40:00|237.19|234.99|237.8|235.6|238.06|235.86|236.46|234.26|0
1645098300000|2022-02-17 11:45:00|238.06|235.86|238.2|236|238.47|236.27|237.54|235.34|0
1645098600000|2022-02-17 11:50:00|238.33|236.13|239.12|236.92|239.32|237.12|238.33|236.13|0
1645098900000|2022-02-17 11:55:00|239.25|237.05|238|235.8|239.38|237.18|236.89|234.69|0
1645099200000|2022-02-17 12:00:00|237.28|235.08|235.01|232.81|237.54|235.34|233.78|231.58|0
1645099500000|2022-02-17 12:05:00|234.94|232.74|234.42|232.22|235.07|232.87|233.39|231.19|0
1645099800000|2022-02-17 12:10:00|234.29|232.09|234.75|232.55|235.46|233.26|234.1|231.9|0
1645100100000|2022-02-17 12:15:00|235|232.8|234.48|232.28|235.82|233.62|234.29|232.09|0
1645100400000|2022-02-17 12:20:00|234.54|232.34|233.62|231.42|234.67|232.47|233.3|231.1|0
1645100700000|2022-02-17 12:25:00|233.68|231.48|233.03|230.83|234.2|232|232.9|230.7|0
1645101000000|2022-02-17 12:30:00|232.9|230.7|232.64|230.44|233.81|231.61|232.39|230.19|0
1645101300000|2022-02-17 12:35:00|232.77|230.57|232.51|230.31|233.42|231.22|232.38|230.18|0
1645101600000|2022-02-17 12:40:00|232.45|230.25|231.29|229.09|232.9|230.7|230.71|228.51|0
1645101900000|2022-02-17 12:45:00|231.35|229.15|229.81|227.61|231.48|229.28|229.3|227.1|0
1645102200000|2022-02-17 12:50:00|229.68|227.48|229.68|227.48|230.07|227.87|229.17|226.97|0
1645102500000|2022-02-17 12:55:00|229.81|227.61|229.94|227.74|230.45|228.25|229.42|227.22|0
1645102800000|2022-02-17 13:00:00|229.81|227.61|229.55|227.35|229.81|227.61|226.99|224.79|0
1645103100000|2022-02-17 13:05:00|229.8|227.6|232.77|230.57|233.81|231.61|229.55|227.35|0
1645103400000|2022-02-17 13:10:00|232.64|230.44|235.05|232.85|235.63|233.43|232.38|230.18|0
1645103700000|2022-02-17 13:15:00|234.92|232.72|237.46|235.26|238.31|236.11|234.92|232.72|0
1645104000000|2022-02-17 13:20:00|237.53|235.33|236.48|234.28|237.92|235.72|236.35|234.15|0
1645104300000|2022-02-17 13:25:00|236.35|234.15|236.94|234.74|237.52|235.32|236.09|233.89|0
1645104600000|2022-02-17 13:30:00|236.87|234.67|236.22|234.02|237.13|234.93|235.44|233.24|0
1645104900000|2022-02-17 13:35:00|236.35|234.15|237.65|235.45|237.71|235.51|235.95|233.75|0
1645105200000|2022-02-17 13:40:00|237.91|235.71|242.9|240.7|244.5|242.3|237.51|235.31|0
1645105500000|2022-02-17 13:45:00|243.17|240.97|244.89|242.69|245.7|243.5|243.17|240.97|0
1645105800000|2022-02-17 13:50:00|245.16|242.96|245.73|243.53|248.74|246.54|241.68|239.48|0
1645106100000|2022-02-17 13:55:00|245.87|243.67|246.26|244.06|247.33|245.13|244.94|242.74|0
1645106400000|2022-02-17 14:00:00|246.4|244.2|240.53|238.33|246.4|244.2|240|237.8|0
1645106700000|2022-02-17 14:05:00|240.4|238.2|239.87|237.67|241.65|239.45|239.47|237.27|0
1645107000000|2022-02-17 14:10:00|239.73|237.53|238.81|236.61|239.87|237.67|236.33|234.13|0
1645107300000|2022-02-17 14:15:00|238.55|236.35|240.65|238.45|240.65|238.45|238.02|235.82|0
1645107600000|2022-02-17 14:20:00|240.78|238.58|240.25|238.05|241.71|239.51|239.33|237.13|0
1645107900000|2022-02-17 14:25:00|240.38|238.18|242.9|240.7|243.16|240.96|240.12|237.92|0
1645108200000|2022-02-17 14:30:00|241.24|239.04|246.32|244.12|246.72|244.52|240.13|237.93|0
1645108500000|2022-02-17 14:35:00|244.78|242.58|243.59|241.39|246.84|244.64|243.26|241.06|0
1645108800000|2022-02-17 14:40:00|243.19|240.99|245.97|243.77|248.51|246.31|242.27|240.07|0
1645109100000|2022-02-17 14:45:00|245.71|243.51|250.57|248.37|253.42|251.22|245.71|243.51|0
1645109400000|2022-02-17 14:50:00|250.43|248.23|261|258.8|261|258.8|250.43|248.23|0
1645109700000|2022-02-17 14:55:00|260.32|258.12|260.31|258.11|261.21|259.01|258.26|256.06|0
1645110000000|2022-02-17 15:00:00|260.45|258.25|259.22|257.02|262.65|260.45|257.99|255.79|0
1645110300000|2022-02-17 15:05:00|259.08|256.88|259.21|257.01|260.04|257.84|256.76|254.56|0
1645110600000|2022-02-17 15:10:00|258.94|256.74|255.8|253.6|259.49|257.29|255.53|253.33|0
1645110900000|2022-02-17 15:15:00|256.08|253.88|259.89|257.69|259.89|257.69|255.67|253.47|0
1645111200000|2022-02-17 15:20:00|260.3|258.1|262.09|259.89|263.88|261.68|259.89|257.69|0
1645111500000|2022-02-17 15:25:00|262.22|260.02|264.71|262.51|264.99|262.79|262.22|260.02|0
1645111800000|2022-02-17 15:30:00|264.57|262.37|259.36|257.16|265.54|263.34|259.29|257.09|0
1645112100000|2022-02-17 15:35:00|259.77|257.57|258.32|256.12|260.88|258.68|258.25|256.05|0
1645112400000|2022-02-17 15:40:00|258.53|256.33|258.39|256.19|260.05|257.85|257.84|255.64|0
1645112700000|2022-02-17 15:45:00|258.66|256.46|260.04|257.84|261.71|259.51|255.91|253.71|0
1645113000000|2022-02-17 15:50:00|259.35|257.15|259.21|257.01|261.99|259.79|258.8|256.6|0
1645113300000|2022-02-17 15:55:00|258.79|256.59|254.31|252.11|259.21|257.01|254.31|252.11|0
1645113600000|2022-02-17 16:00:00|254.59|252.39|256.69|254.49|256.83|254.63|254.35|252.15|0
1645113900000|2022-02-17 16:05:00|256.41|254.21|254.86|252.66|256.41|254.21|253.25|251.05|0
1645114200000|2022-02-17 16:10:00|254.79|252.59|251.43|249.23|254.79|252.59|250.61|248.41|0
1645114500000|2022-02-17 16:15:00|251.7|249.5|250.74|248.54|252.52|250.32|249.38|247.18|0
1645114800000|2022-02-17 16:20:00|250.88|248.68|253.06|250.86|253.06|250.86|250.33|248.13|0
1645115100000|2022-02-17 16:25:00|253.2|251|251.42|249.22|253.2|251|250.19|247.99|0
1645115400000|2022-02-17 16:30:00|251.35|249.15|252.37|250.17|252.92|250.72|250.94|248.74|0
1645115700000|2022-02-17 16:35:00|251.69|249.49|253.6|251.4|254.02|251.82|251.14|248.94|0
1645116000000|2022-02-17 16:40:00|253.47|251.27|252.64|250.44|253.74|251.54|251.82|249.62|0
1645116300000|2022-02-17 16:45:00|252.91|250.71|247.87|245.67|253.33|251.13|247.87|245.67|0
1645116600000|2022-02-17 16:50:00|248.14|245.94|250.86|248.66|250.86|248.66|248.14|245.94|0
1645116900000|2022-02-17 16:55:00|250.59|248.39|252.49|250.29|252.91|250.71|250.04|247.84|0
1645117200000|2022-02-17 17:00:00|252.63|250.43|251.2|249|254.28|252.08|250.99|248.79|0
1645117500000|2022-02-17 17:05:00|250.99|248.79|253.59|251.39|254.07|251.87|250.17|247.97|0
1645117800000|2022-02-17 17:10:00|253.31|251.11|253.17|250.97|255.24|253.04|252.9|250.7|0
1645118100000|2022-02-17 17:15:00|253.31|251.11|252.76|250.56|253.58|251.38|252.35|250.15|0
1645118400000|2022-02-17 17:20:00|252.89|250.69|250.38|248.18|253.03|250.83|249.7|247.5|0
1645118700000|2022-02-17 17:25:00|250.46|248.26|250.52|248.32|250.79|248.59|249.56|247.36|0
1645119000000|2022-02-17 17:30:00|250.65|248.45|249.7|247.5|251.34|249.14|248.2|246|0
1645119300000|2022-02-17 17:35:00|249.56|247.36|250.45|248.25|250.65|248.45|249.29|247.09|0
1645119600000|2022-02-17 17:40:00|250.58|248.38|250.51|248.31|251.88|249.68|250.37|248.17|0
1645119900000|2022-02-17 17:45:00|250.37|248.17|252.97|250.77|254.08|251.88|250.37|248.17|0
1645120200000|2022-02-17 17:50:00|252.7|250.5|252.01|249.81|253.39|251.19|251.46|249.26|0
1645120500000|2022-02-17 17:55:00|252.15|249.95|252.01|249.81|252.83|250.63|251.53|249.33|0
1645120800000|2022-02-17 18:00:00|252.14|249.94|253.45|251.25|253.45|251.25|251.32|249.12|0
1645121100000|2022-02-17 18:05:00|253.24|251.04|253.51|251.31|254.07|251.87|252.28|250.08|0
1645121400000|2022-02-17 18:10:00|253.38|251.18|254.94|252.74|256.19|253.99|253.38|251.18|0
1645121700000|2022-02-17 18:15:00|255.08|252.88|255.22|253.02|255.77|253.57|253.56|251.36|0
1645122000000|2022-02-17 18:20:00|255.35|253.15|256.18|253.98|256.88|254.68|254.66|252.46|0
1645122300000|2022-02-17 18:25:00|256.04|253.84|256.04|253.84|257.57|255.37|255.84|253.64|0
1645122600000|2022-02-17 18:30:00|256.18|253.98|255.07|252.87|256.59|254.39|253.97|251.77|0
1645122900000|2022-02-17 18:35:00|255.21|253.01|256.73|254.53|256.87|254.67|254.38|252.18|0
1645123200000|2022-02-17 18:40:00|256.87|254.67|257.09|254.89|258.12|255.92|256.81|254.61|0
1645123500000|2022-02-17 18:45:00|257.23|255.03|258.06|255.86|258.48|256.28|257.09|254.89|0
1645123800000|2022-02-17 18:50:00|258.2|256|256.53|254.33|258.34|256.14|256.39|254.19|0
1645124100000|2022-02-17 18:55:00|256.67|254.47|256.53|254.33|257.22|255.02|256.11|253.91|0
1645124400000|2022-02-17 19:00:00|256.67|254.47|258.2|256|258.89|256.69|256.67|254.47|0
1645124700000|2022-02-17 19:05:00|258.06|255.86|260.57|258.37|260.99|258.79|258.06|255.86|0
1645125000000|2022-02-17 19:10:00|260.71|258.51|259.59|257.39|261.69|259.49|259.45|257.25|0
1645125300000|2022-02-17 19:15:00|259.45|257.25|259.58|257.38|260.43|258.23|258.47|256.27|0
1645125600000|2022-02-17 19:20:00|259.86|257.66|263.24|261.04|263.38|261.18|259.44|257.24|0
1645125900000|2022-02-17 19:25:00|263.38|261.18|262.95|260.75|263.8|261.6|262.53|260.33|0
1645126200000|2022-02-17 19:30:00|263.09|260.89|264.58|262.38|265.64|263.44|262.25|260.05|0
1645126500000|2022-02-17 19:35:00|264.5|262.3|265.92|263.72|265.92|263.72|264.22|262.02|0
1645126800000|2022-02-17 19:40:00|265.78|263.58|266.84|264.64|266.98|264.78|263.74|261.54|0
1645127100000|2022-02-17 19:45:00|266.7|264.5|266.68|264.48|268.67|266.47|265.98|263.78|0
1645127400000|2022-02-17 19:50:00|266.82|264.62|268.38|266.18|269.52|267.32|266.82|264.62|0
1645127700000|2022-02-17 19:55:00|268.52|266.32|269.94|267.74|270.08|267.88|267.24|265.04|0
1645128000000|2022-02-17 20:00:00|269.8|267.6|271.51|269.31|271.79|269.59|268.52|266.32|0
1645128300000|2022-02-17 20:05:00|271.08|268.88|274.52|272.32|274.52|272.32|271.08|268.88|0
1645128600000|2022-02-17 20:10:00|274.37|272.17|276.1|273.9|276.68|274.48|273.51|271.31|0
1645128900000|2022-02-17 20:15:00|276.25|274.05|276.33|274.13|277.99|275.79|275.46|273.26|0
1645129200000|2022-02-17 20:20:00|276.48|274.28|275.61|273.41|276.48|274.28|274.04|271.84|0
1645129500000|2022-02-17 20:25:00|275.32|273.12|275.75|273.55|276.9|274.7|274.04|271.84|0
1645129800000|2022-02-17 20:30:00|276.04|273.84|275.66|273.46|278.77|276.57|272.89|270.69|0
1645130100000|2022-02-17 20:35:00|275.51|273.31|270.2|268|275.51|273.31|269.35|267.15|0
1645130400000|2022-02-17 20:40:00|270.34|268.14|271.63|269.43|272.77|270.57|270.34|268.14|0
1645130700000|2022-02-17 20:45:00|271.48|269.28|273.2|271|273.2|271|268.63|266.43|0
1645131000000|2022-02-17 20:50:00|275.07|272.87|276.37|274.17|280.59|278.39|273.78|271.58|0
1645131300000|2022-02-17 20:55:00|276.08|273.88|277.38|275.18|277.96|275.76|273.77|271.57|0
1645131600000|2022-02-17 21:00:00|277.09|274.89|275.32|273.12|278.83|276.63|274.92|272.72|0
1645131900000|2022-02-17 21:05:00|275.47|273.27|280.24|278.04|281.41|279.21|275.32|273.12|0
1645132200000|2022-02-17 21:10:00|279.8|277.6|277.92|275.72|281.99|279.79|277.77|275.57|0
1645132500000|2022-02-17 21:15:00|278.07|275.27|280.61|277.81|280.97|278.17|278.07|275.27|0
1645132800000|2022-02-17 21:20:00|280.53|277.73|278.79|275.99|280.83|278.03|278.5|275.7|0
1645133100000|2022-02-17 21:25:00|278.93|276.13|279.22|276.42|279.37|276.57|278.64|275.84|0
1645133400000|2022-02-17 21:30:00|279.15|276.35|277.48|274.68|279.37|276.57|277.34|274.54|0
1645133700000|2022-02-17 21:35:00|277.63|274.83|277.62|274.82|277.77|274.97|277.05|274.25|0
1645134000000|2022-02-17 21:40:00|277.48|274.68|277.91|275.11|278.49|275.69|276.97|274.17|0
1645134300000|2022-02-17 21:45:00|277.76|274.96|277.47|274.67|277.84|275.04|276.75|273.95|0
1645134600000|2022-02-17 21:50:00|277.33|274.53|277.69|274.89|277.76|274.96|277.18|274.38|0
1645134900000|2022-02-17 21:55:00|277.47|274.67|277.83|275.03|278.19|275.39|277.33|274.53|0
1645135200000|2022-02-17 22:00:00|278.03|275.23|278.36|275.56|278.36|275.56|277.73|274.93|0
1645135500000|2022-02-17 22:05:00|278.45|275.65|278.14|275.34|278.57|275.77|278.04|275.24|0
1645135800000|2022-02-17 22:10:00|278.17|275.37|278.33|275.53|278.56|275.76|278.17|275.37|0
1645136100000|2022-02-17 22:15:00|278.31|275.51|278.46|275.66|278.46|275.66|278.14|275.34|0
1645136400000|2022-02-17 22:20:00|278.48|275.68|278.49|275.69|278.49|275.69|278.44|275.64|0
1645136700000|2022-02-17 22:25:00|278.48|275.68|278.39|275.59|278.62|275.82|278.39|275.59|0
1645137000000|2022-02-17 22:30:00|278.47|275.67|278.68|275.88|278.74|275.94|278.39|275.59|0
1645137300000|2022-02-17 22:35:00|278.7|275.9|278.68|275.88|278.78|275.98|278.68|275.88|0
1645137600000|2022-02-17 22:40:00|278.7|275.9|278.57|275.77|278.84|276.04|278.57|275.77|0
1645137900000|2022-02-17 22:45:00|278.67|275.87|278.38|275.58|278.7|275.9|278.36|275.56|0
1645138200000|2022-02-17 22:50:00|278.36|275.56|278.36|275.56|278.42|275.62|278.36|275.56|0
1645138500000|2022-02-17 22:55:00|278.37|275.57|278.2|275.4|278.59|275.79|278.2|275.4|0
1645138800000|2022-02-17 23:00:00|278.38|275.58|280.77|277.97|280.91|278.11|278.09|275.29|0
1645139100000|2022-02-17 23:05:00|280.91|278.11|280.26|277.46|281.49|278.69|280.18|277.38|0
1645139400000|2022-02-17 23:10:00|280.33|277.53|279.45|276.65|280.33|277.53|279.16|276.36|0
1645139700000|2022-02-17 23:15:00|279.74|276.94|277.57|274.77|280.25|277.45|277.28|274.48|0
1645140000000|2022-02-17 23:20:00|277.5|274.7|276.55|273.75|277.78|274.98|276.12|273.32|0
1645140300000|2022-02-17 23:25:00|276.7|273.9|276.12|273.32|276.84|274.04|275.83|273.03|0
1645140600000|2022-02-17 23:30:00|276.26|273.46|274.82|272.02|276.26|273.46|274.68|271.88|0
1645140900000|2022-02-17 23:35:00|274.68|271.88|275.9|273.1|275.97|273.17|274.68|271.88|0
1645141200000|2022-02-17 23:40:00|275.97|273.17|275.82|273.02|276.25|273.45|274.96|272.16|0
1645141500000|2022-02-17 23:45:00|275.68|272.88|274.95|272.15|275.96|273.16|274.67|271.87|0
1645141800000|2022-02-17 23:50:00|274.89|272.09|275.81|273.01|275.81|273.01|274.6|271.8|0
1645142100000|2022-02-17 23:55:00|275.75|272.95|275.67|272.87|275.81|273.01|274.66|271.86|0
1645142400000|2022-02-18 00:00:00|275.81|273.01|274.51|271.71|275.81|273.01|274.09|271.29|0
1645142700000|2022-02-18 00:05:00|274.8|272|274.94|272.14|275.52|272.72|274.66|271.86|0
1645143000000|2022-02-18 00:10:00|275.23|272.43|275.37|272.57|276.09|273.29|274.44|271.64|0
1645143300000|2022-02-18 00:15:00|275.08|272.28|276.38|273.58|277.82|275.02|275.08|272.28|0
1645143600000|2022-02-18 00:20:00|276.52|273.72|278.11|275.31|278.69|275.89|276.52|273.72|0
1645143900000|2022-02-18 00:25:00|278.4|275.6|277.38|274.58|278.54|275.74|276.95|274.15|0
1645144200000|2022-02-18 00:30:00|277.46|274.66|277.67|274.87|278.39|275.59|276.8|274|0
1645144500000|2022-02-18 00:35:00|277.81|275.01|277.95|275.15|279.26|276.46|277.66|274.86|0
1645144800000|2022-02-18 00:40:00|278.24|275.44|278.67|275.87|278.82|276.02|277.81|275.01|0
1645145100000|2022-02-18 00:45:00|278.82|276.02|280.12|277.32|280.42|277.62|278.09|275.29|0
1645145400000|2022-02-18 00:50:00|280.27|277.47|277.94|275.14|281.43|278.63|277.94|275.14|0
1645145700000|2022-02-18 00:55:00|278.23|275.43|277.22|274.42|278.23|275.43|276.79|273.99|0
1645146000000|2022-02-18 01:00:00|276.93|274.13|275.99|273.19|277.22|274.42|275.78|272.98|0
1645146300000|2022-02-18 01:05:00|276.06|273.26|277.07|274.27|277.07|274.27|275.77|272.97|0
1645146600000|2022-02-18 01:10:00|276.92|274.12|277.5|274.7|278.22|275.42|276.92|274.12|0
1645146900000|2022-02-18 01:15:00|277.64|274.84|277.64|274.84|278.22|275.42|276.78|273.98|0
1645147200000|2022-02-18 01:20:00|277.72|274.92|277.28|274.48|278.07|275.27|277.21|274.41|0
1645147500000|2022-02-18 01:25:00|277.35|274.55|278.36|275.56|279.37|276.57|276.99|274.19|0
1645147800000|2022-02-18 01:30:00|278.65|275.85|268.34|265.54|279.52|276.72|267.35|264.55|0
1645148100000|2022-02-18 01:35:00|268.48|265.68|265.09|262.29|268.48|265.68|265.09|262.29|0
1645148400000|2022-02-18 01:40:00|264.95|262.15|264.1|261.3|265.23|262.43|263.11|260.31|0
1645148700000|2022-02-18 01:45:00|263.96|261.16|264.52|261.72|266.77|263.97|263.96|261.16|0
1645149000000|2022-02-18 01:50:00|264.66|261.86|261.57|258.77|265.08|262.28|260.18|257.38|0
1645149300000|2022-02-18 01:55:00|261.15|258.35|262.13|259.33|262.55|259.75|260.46|257.66|0
1645149600000|2022-02-18 02:00:00|261.85|259.05|261.57|258.77|262.55|259.75|260.87|258.07|0
1645149900000|2022-02-18 02:05:00|261.43|258.63|263.38|260.58|263.38|260.58|261.15|258.35|0
1645150200000|2022-02-18 02:10:00|263.24|260.44|262.4|259.6|263.38|260.58|261.98|259.18|0
1645150500000|2022-02-18 02:15:00|262.26|259.46|261|258.2|262.68|259.88|260.72|257.92|0
1645150800000|2022-02-18 02:20:00|260.86|258.06|261.56|258.76|261.84|259.04|260.58|257.78|0
1645151100000|2022-02-18 02:25:00|261.42|258.62|263.16|260.36|263.37|260.57|261.14|258.34|0
1645151400000|2022-02-18 02:30:00|263.23|260.43|262.81|260.01|263.23|260.43|262.25|259.45|0
1645151700000|2022-02-18 02:35:00|262.67|259.87|264.21|261.41|264.21|261.41|262.67|259.87|0
1645152000000|2022-02-18 02:40:00|264.35|261.55|263.64|260.84|265.19|262.39|263.5|260.7|0
1645152300000|2022-02-18 02:45:00|263.72|260.92|264.62|261.82|264.62|261.82|263.36|260.56|0
1645152600000|2022-02-18 02:50:00|264.2|261.4|263.36|260.56|264.62|261.82|263.22|260.42|0
1645152900000|2022-02-18 02:55:00|263.22|260.42|262.79|259.99|263.78|260.98|262.51|259.71|0
1645153200000|2022-02-18 03:00:00|262.65|259.85|263.49|260.69|263.91|261.11|262.65|259.85|0
1645153500000|2022-02-18 03:05:00|263.63|260.83|262.79|259.99|264.19|261.39|262.79|259.99|0
1645153800000|2022-02-18 03:10:00|262.93|260.13|261.39|258.59|263.21|260.41|261.39|258.59|0
1645154100000|2022-02-18 03:15:00|261.25|258.45|261.24|258.44|261.81|259.01|260.83|258.03|0
1645154400000|2022-02-18 03:20:00|261.38|258.58|261.66|258.86|262.08|259.28|261.1|258.3|0
1645154700000|2022-02-18 03:25:00|261.59|258.79|258.3|255.5|261.66|258.86|258.3|255.5|0
1645155000000|2022-02-18 03:30:00|258.44|255.64|259.41|256.61|259.41|256.61|258.29|255.49|0
1645155300000|2022-02-18 03:35:00|259.48|256.68|259.82|257.02|259.82|257.02|258.71|255.91|0
1645155600000|2022-02-18 03:40:00|259.89|257.09|259.19|256.39|260.1|257.3|258.98|256.18|0
1645155900000|2022-02-18 03:45:00|259.12|256.32|257.39|254.59|259.68|256.88|257.17|254.37|0
1645156200000|2022-02-18 03:50:00|257.45|254.65|258.42|255.62|258.84|256.04|257.31|254.51|0
1645156500000|2022-02-18 03:55:00|258.35|255.55|259.11|256.31|259.47|256.67|258.35|255.55|0
1645156800000|2022-02-18 04:00:00|259.25|256.45|257.58|254.78|259.25|256.45|256.96|254.16|0
1645157100000|2022-02-18 04:05:00|257.44|254.64|257.16|254.36|257.86|255.06|257.03|254.23|0
1645157400000|2022-02-18 04:10:00|257.1|254.3|257.44|254.64|257.99|255.19|256.89|254.09|0
1645157700000|2022-02-18 04:15:00|257.51|254.71|257.99|255.19|258.41|255.61|257.51|254.71|0
1645158000000|2022-02-18 04:20:00|257.85|255.05|257.02|254.22|258.41|255.61|257.02|254.22|0
1645158300000|2022-02-18 04:25:00|256.74|253.94|256.53|253.73|256.74|253.94|255.08|252.28|0
1645158600000|2022-02-18 04:30:00|256.6|253.8|257.15|254.35|257.43|254.63|256.6|253.8|0
1645158900000|2022-02-18 04:35:00|257.01|254.21|256.71|253.91|257.01|254.21|256.01|253.21|0
1645159200000|2022-02-18 04:40:00|256.57|253.77|256.56|253.76|256.98|254.18|256.36|253.56|0
1645159500000|2022-02-18 04:45:00|256.7|253.9|256.98|254.18|257.4|254.6|256.43|253.63|0
1645159800000|2022-02-18 04:50:00|257.12|254.32|256.98|254.18|257.12|254.32|256.7|253.9|0
1645160100000|2022-02-18 04:55:00|257.19|254.39|257.81|255.01|258.09|255.29|256.98|254.18|0
1645160400000|2022-02-18 05:00:00|257.95|255.15|256.97|254.17|258.09|255.29|256.83|254.03|0
1645160700000|2022-02-18 05:05:00|256.83|254.03|257.87|255.07|258.08|255.28|256.83|254.03|0
1645161000000|2022-02-18 05:10:00|257.94|255.14|257.94|255.14|258.22|255.42|257.32|254.52|0
1645161300000|2022-02-18 05:15:00|258.08|255.28|257.38|254.58|258.22|255.42|257.1|254.3|0
1645161600000|2022-02-18 05:20:00|257.24|254.44|258.63|255.83|258.77|255.97|257.24|254.44|0
1645161900000|2022-02-18 05:25:00|258.7|255.9|258.63|255.83|258.77|255.97|258.07|255.27|0
1645162200000|2022-02-18 05:30:00|258.49|255.69|258.21|255.41|258.49|255.69|257.72|254.92|0
1645162500000|2022-02-18 05:35:00|258.34|255.54|257.58|254.78|258.34|255.54|256.95|254.15|0
1645162800000|2022-02-18 05:40:00|257.51|254.71|258.2|255.4|258.48|255.68|257.5|254.7|0
1645163100000|2022-02-18 05:45:00|258.06|255.26|257.71|254.91|258.06|255.26|257.64|254.84|0
1645163400000|2022-02-18 05:50:00|257.78|254.98|258.47|255.67|258.61|255.81|257.64|254.84|0
1645163700000|2022-02-18 05:55:00|258.55|255.75|259.59|256.79|260.15|257.35|258.19|255.39|0
1645164000000|2022-02-18 06:00:00|260.43|257.63|261.76|258.96|262.68|259.88|260.29|257.49|0
1645164300000|2022-02-18 06:05:00|261.83|259.03|261.4|258.6|262.53|259.73|260.99|258.19|0
1645164600000|2022-02-18 06:10:00|261.55|258.75|262.25|259.45|262.6|259.8|260.91|258.11|0
1645164900000|2022-02-18 06:15:00|262.32|259.52|260.28|257.48|262.88|260.08|260.21|257.41|0
1645165200000|2022-02-18 06:20:00|260.42|257.62|259.79|256.99|260.98|258.18|259.79|256.99|0
1645165500000|2022-02-18 06:25:00|259.93|257.13|260.21|257.41|260.63|257.83|259.86|257.06|0
1645165800000|2022-02-18 06:30:00|260.49|257.69|261.04|258.24|261.04|258.24|259.65|256.85|0
1645166100000|2022-02-18 06:35:00|261.12|258.32|260.76|257.96|261.25|258.45|259.92|257.12|0
1645166400000|2022-02-18 06:40:00|260.69|257.89|260.41|257.61|261.04|258.24|259.92|257.12|0
1645166700000|2022-02-18 06:45:00|260.62|257.82|261.03|258.23|261.32|258.52|260.27|257.47|0
1645167000000|2022-02-18 06:50:00|261.17|258.37|261.59|258.79|262.09|259.29|261.17|258.37|0
1645167300000|2022-02-18 06:55:00|261.73|258.93|262.86|260.06|263|260.2|261.73|258.93|0
1645167600000|2022-02-18 07:00:00|262.71|259.91|261.59|258.79|263.49|260.69|261.17|258.37|0
1645167900000|2022-02-18 07:05:00|261.45|258.65|260.88|258.08|262.15|259.35|260.32|257.52|0
1645168200000|2022-02-18 07:10:00|260.82|258.02|260.95|258.15|262.57|259.77|260.6|257.8|0
1645168500000|2022-02-18 07:15:00|260.74|257.94|261.23|258.43|261.3|258.5|260.18|257.38|0
1645168800000|2022-02-18 07:20:00|261.16|258.36|262.7|259.9|262.7|259.9|260.88|258.08|0
1645169100000|2022-02-18 07:25:00|262.84|260.04|262.42|259.62|263.12|260.32|262.14|259.34|0
1645169400000|2022-02-18 07:30:00|262.56|259.76|263.12|260.32|263.4|260.6|261.71|258.91|0
1645169700000|2022-02-18 07:35:00|262.98|260.18|262.91|260.11|263.75|260.95|262.41|259.61|0
1645170000000|2022-02-18 07:40:00|262.83|260.03|261.56|258.76|262.97|260.17|261.28|258.48|0
1645170300000|2022-02-18 07:45:00|261.42|258.62|262.12|259.32|262.12|259.32|261|258.2|0
1645170600000|2022-02-18 07:50:00|262.26|259.46|262.68|259.88|262.76|259.96|261.84|259.04|0
1645170900000|2022-02-18 07:55:00|262.54|259.74|262.12|259.32|263.67|260.87|261.84|259.04|0
1645171200000|2022-02-18 08:00:00|262.4|259.6|262.62|259.82|263.13|260.33|258.62|255.82|0
1645171500000|2022-02-18 08:05:00|262.74|260.54|261.89|259.69|264.42|262.22|261.76|259.56|0
1645171800000|2022-02-18 08:10:00|261.75|259.55|261.12|258.92|262.59|260.39|260.64|258.44|0
1645172100000|2022-02-18 08:15:00|261.26|259.06|262.59|260.39|263.01|260.81|261.19|258.99|0
1645172400000|2022-02-18 08:20:00|262.73|260.53|262.72|260.52|263|260.8|260.91|258.71|0
1645172700000|2022-02-18 08:25:00|263.14|260.94|261.67|259.47|263.28|261.08|261.4|259.2|0
1645173000000|2022-02-18 08:30:00|261.6|259.4|262.09|259.89|263.42|261.22|261.18|258.98|0
1645173300000|2022-02-18 08:35:00|262.02|259.82|259.78|257.58|262.86|260.66|259.37|257.17|0
1645173600000|2022-02-18 08:40:00|259.92|257.72|259.09|256.89|259.92|257.72|258.12|255.92|0
1645173900000|2022-02-18 08:45:00|258.95|256.75|261.17|258.97|261.17|258.97|258.53|256.33|0
1645174200000|2022-02-18 08:50:00|261.03|258.83|261.59|259.39|262.29|260.09|261.03|258.83|0
1645174500000|2022-02-18 08:55:00|261.66|259.46|262.5|260.3|263.27|261.07|261.17|258.97|0
1645174800000|2022-02-18 09:00:00|262.42|260.22|262.7|260.5|264.04|261.84|261.72|259.52|0
1645175100000|2022-02-18 09:05:00|262.77|260.57|263.82|261.62|263.82|261.62|261.58|259.38|0
1645175400000|2022-02-18 09:10:00|263.75|261.55|266.5|264.3|267.92|265.72|263.75|261.55|0
1645175700000|2022-02-18 09:15:00|266.21|264.01|265.86|263.66|267.06|264.86|265.65|263.45|0
1645176000000|2022-02-18 09:20:00|265.93|263.73|265.64|263.44|266.63|264.43|265.58|263.38|0
1645176300000|2022-02-18 09:25:00|265.5|263.3|264.87|262.67|265.64|263.44|263.95|261.75|0
1645176600000|2022-02-18 09:30:00|264.94|262.74|264.02|261.82|265.08|262.88|263.95|261.75|0
1645176900000|2022-02-18 09:35:00|263.95|261.75|262.96|260.76|263.95|261.75|262.04|259.84|0
1645177200000|2022-02-18 09:40:00|263.1|260.9|262.25|260.05|263.1|260.9|261.83|259.63|0
1645177500000|2022-02-18 09:45:00|262.4|260.2|263.24|261.04|264.09|261.89|262.25|260.05|0
1645177800000|2022-02-18 09:50:00|263.1|260.9|262.25|260.05|263.52|261.32|262.25|260.05|0
1645178100000|2022-02-18 09:55:00|262.11|259.91|260.56|258.36|262.25|260.05|260|257.8|0
1645178400000|2022-02-18 10:00:00|260.49|258.29|260.55|258.35|261.19|258.99|260|257.8|0
1645178700000|2022-02-18 10:05:00|260.91|258.71|262.24|260.04|262.95|260.75|260.7|258.5|0
1645179000000|2022-02-18 10:10:00|262.38|260.18|262.24|260.04|263.79|261.59|262.24|260.04|0
1645179300000|2022-02-18 10:15:00|262.38|260.18|261.53|259.33|262.52|260.32|260.97|258.77|0
1645179600000|2022-02-18 10:20:00|261.25|259.05|261.46|259.26|261.53|259.33|260.83|258.63|0
1645179900000|2022-02-18 10:25:00|261.39|259.19|261.24|259.04|261.53|259.33|260.54|258.34|0
1645180200000|2022-02-18 10:30:00|261.1|258.9|261.66|259.46|262.23|260.03|261.1|258.9|0
1645180500000|2022-02-18 10:35:00|261.8|259.6|260.68|258.48|262.51|260.31|260.53|258.33|0
1645180800000|2022-02-18 10:40:00|260.82|258.62|261.31|259.11|261.52|259.32|260.81|258.61|0
1645181100000|2022-02-18 10:45:00|261.17|258.97|260.95|258.75|261.66|259.46|260.67|258.47|0
1645181400000|2022-02-18 10:50:00|261.37|259.17|261.93|259.73|263.06|260.86|261.37|259.17|0
1645181700000|2022-02-18 10:55:00|262.07|259.87|262.78|260.58|263.2|261|261.23|259.03|0
1645182000000|2022-02-18 11:00:00|262.85|260.65|263.2|261|263.76|261.56|262.49|260.29|0
1645182300000|2022-02-18 11:05:00|263.27|261.07|262|259.8|263.41|261.21|261.78|259.58|0
1645182600000|2022-02-18 11:10:00|261.92|259.72|262.48|260.28|263.76|261.56|261.64|259.44|0
1645182900000|2022-02-18 11:15:00|262.42|260.22|260.79|258.59|262.42|260.22|260.23|258.03|0
1645183200000|2022-02-18 11:20:00|260.93|258.73|261.35|259.15|261.77|259.57|260.51|258.31|0
1645183500000|2022-02-18 11:25:00|261.49|259.29|261.63|259.43|261.77|259.57|261.35|259.15|0
1645183800000|2022-02-18 11:30:00|261.77|259.57|262.33|260.13|262.48|260.28|261.35|259.15|0
1645184100000|2022-02-18 11:35:00|262.47|260.27|260.92|258.72|262.75|260.55|260.92|258.72|0
1645184400000|2022-02-18 11:40:00|260.85|258.65|263.88|261.68|263.88|261.68|260.85|258.65|0
1645184700000|2022-02-18 11:45:00|264.45|262.25|266.29|264.09|266.29|264.09|263.6|261.4|0
1645185000000|2022-02-18 11:50:00|266.58|264.38|265.86|263.66|267.15|264.95|265.15|262.95|0
1645185300000|2022-02-18 11:55:00|266|263.8|264.44|262.24|267|264.8|264.44|262.24|0
1645185600000|2022-02-18 12:00:00|264.3|262.1|263.3|261.1|265.29|263.09|263.16|260.96|0
1645185900000|2022-02-18 12:05:00|263.16|260.96|262.45|260.25|263.44|261.24|261.47|259.27|0
1645186200000|2022-02-18 12:10:00|262.59|260.39|262.45|260.25|262.73|260.53|262.03|259.83|0
1645186500000|2022-02-18 12:15:00|262.31|260.11|262.17|259.97|262.87|260.67|262.17|259.97|0
1645186800000|2022-02-18 12:20:00|262.31|260.11|262.02|259.82|263.43|261.23|261.74|259.54|0
1645187100000|2022-02-18 12:25:00|261.88|259.68|262.87|260.67|262.87|260.67|261.74|259.54|0
1645187400000|2022-02-18 12:30:00|262.72|260.52|261.87|259.67|262.86|260.66|261.87|259.67|0
1645187700000|2022-02-18 12:35:00|261.73|259.53|262.01|259.81|262.01|259.81|261.31|259.11|0
1645188000000|2022-02-18 12:40:00|262.15|259.95|261.45|259.25|262.15|259.95|261.31|259.11|0
1645188300000|2022-02-18 12:45:00|261.31|259.11|261.44|259.24|262.29|260.09|261.02|258.82|0
1645188600000|2022-02-18 12:50:00|261.58|259.38|262.85|260.65|262.85|260.65|261.16|258.96|0
1645188900000|2022-02-18 12:55:00|262.99|260.79|261.58|259.38|262.99|260.79|261.58|259.38|0
1645189200000|2022-02-18 13:00:00|261.72|259.52|261.44|259.24|262.56|260.36|261.02|258.82|0
1645189500000|2022-02-18 13:05:00|261.15|258.95|265.11|262.91|265.53|263.33|260.31|258.11|0
1645189800000|2022-02-18 13:10:00|265.75|263.55|268.67|266.47|269.82|267.62|265.75|263.55|0
1645190100000|2022-02-18 13:15:00|269.1|266.9|270.27|268.07|270.84|268.64|266.85|264.65|0
1645190400000|2022-02-18 13:20:00|270.13|267.93|275.66|273.46|275.66|273.46|270.13|267.93|0
1645190700000|2022-02-18 13:25:00|275.37|273.17|279.5|277.3|280.59|278.39|274.79|272.59|0
1645191000000|2022-02-18 13:30:00|279.27|277.07|283.62|280.98|288.02|285.38|279.27|277.07|0
1645191300000|2022-02-18 13:35:00|283.48|280.84|276.19|273.99|283.91|281.27|276.05|273.85|0
1645191600000|2022-02-18 13:40:00|276.34|274.14|277.2|275|277.93|275.73|276.33|274.13|0
1645191900000|2022-02-18 13:45:00|277.13|274.93|277.78|275.58|279.39|277.19|277.13|274.93|0
1645192200000|2022-02-18 13:50:00|277.86|275.66|275.89|273.69|278.58|276.38|274.74|272.54|0
1645192500000|2022-02-18 13:55:00|276.04|273.84|275.06|272.86|276.76|274.56|275.06|272.86|0
1645192800000|2022-02-18 14:00:00|274.91|272.71|273.21|271.01|275.96|273.76|272.2|270|0
1645193100000|2022-02-18 14:05:00|273.35|271.15|275.08|272.88|275.08|272.88|273.06|270.86|0
1645193400000|2022-02-18 14:10:00|275.95|273.75|278.43|276.23|278.57|276.37|275.52|273.32|0
1645193700000|2022-02-18 14:15:00|278.57|276.37|278.86|276.66|279.01|276.81|276.68|274.48|0
1645194000000|2022-02-18 14:20:00|278.65|276.45|277.98|275.78|280.03|277.83|277.84|275.64|0
1645194300000|2022-02-18 14:25:00|277.4|275.2|273.48|271.28|278.35|276.15|273.41|271.21|0
1645194600000|2022-02-18 14:30:00|274.35|272.15|276.96|274.76|276.96|274.76|271.46|269.26|0
1645194900000|2022-02-18 14:35:00|277.25|275.05|274.78|272.58|280.03|277.83|272.18|269.98|0
1645195200000|2022-02-18 14:40:00|275.07|272.87|281.49|279.29|281.93|279.73|275.07|272.87|0
1645195500000|2022-02-18 14:45:00|281.34|279.14|275.5|273.3|282.52|280.32|275.5|273.3|0
1645195800000|2022-02-18 14:50:00|275.35|273.15|268.15|265.95|275.49|273.29|268.01|265.81|0
1645196100000|2022-02-18 14:55:00|268.01|265.81|268.23|266.03|269.58|267.38|266.8|264.6|0
1645196400000|2022-02-18 15:00:00|268.51|266.31|270.87|268.67|272.45|270.25|267.72|265.52|0
1645196700000|2022-02-18 15:05:00|270.58|268.38|271.95|269.75|272.74|270.54|268.86|266.66|0
1645197000000|2022-02-18 15:10:00|272.45|270.25|272.16|269.96|275.34|273.14|269.43|267.23|0
1645197300000|2022-02-18 15:15:00|272.3|270.1|272.15|269.95|274.17|271.97|267|264.8|0
1645197600000|2022-02-18 15:20:00|272.3|270.1|276.2|274|277.07|274.87|271.58|269.38|0
1645197900000|2022-02-18 15:25:00|276.06|273.86|280.82|278.62|281.25|279.05|274.17|271.97|0
1645198200000|2022-02-18 15:30:00|280.6|278.4|284.16|281.96|285.93|283.73|280.6|278.4|0
1645198500000|2022-02-18 15:35:00|284.31|282.11|286.36|284.16|286.8|284.6|282.22|280.02|0
1645198800000|2022-02-18 15:40:00|285.92|283.72|285.33|283.13|289.16|286.96|285.18|282.98|0
1645199100000|2022-02-18 15:45:00|285.18|282.98|289.89|287.69|290.48|288.28|284.6|282.4|0
1645199400000|2022-02-18 15:50:00|289.45|287.25|286.94|284.74|289.45|287.25|285.47|283.27|0
1645199700000|2022-02-18 15:55:00|287.38|285.18|289.15|286.95|290.26|288.06|286.2|284|0
1645200000000|2022-02-18 16:00:00|289|286.8|298.18|295.98|299.09|296.89|287.45|285.25|0
1645200300000|2022-02-18 16:05:00|297.73|295.53|295.02|292.82|298.94|296.74|293.83|291.63|0
1645200600000|2022-02-18 16:10:00|295.47|293.27|296.62|293.98|300.09|297.89|295.32|293.12|0
1645200900000|2022-02-18 16:15:00|296.47|293.83|292.66|290.02|297.3|294.66|292.36|289.72|0
1645201200000|2022-02-18 16:20:00|292.51|289.87|291.02|288.38|292.66|290.02|289.54|286.9|0
1645201500000|2022-02-18 16:25:00|290.8|288.16|289.7|287.06|290.8|288.16|285.54|282.9|0
1645201800000|2022-02-18 16:30:00|289.33|286.69|290.29|287.65|292.24|289.6|287.25|284.61|0
1645202100000|2022-02-18 16:35:00|290.44|287.8|288.5|285.86|291.72|289.08|286.21|283.57|0
1645202400000|2022-02-18 16:40:00|288.35|285.71|290.89|288.25|291.18|288.54|286.72|284.08|0
1645202700000|2022-02-18 16:45:00|291.18|288.54|292.98|290.34|293.51|290.87|288.35|285.71|0
1645203000000|2022-02-18 16:50:00|292.68|290.04|295.99|293.35|296.75|294.11|292.53|289.89|0
1645203300000|2022-02-18 16:55:00|295.69|293.05|300.09|297.45|302.23|299.59|295.09|292.45|0
1645203600000|2022-02-18 17:00:00|300.24|297.6|302.48|299.84|302.79|300.15|298.45|295.81|0
1645203900000|2022-02-18 17:05:00|302.33|299.69|297.47|294.83|302.33|299.69|297.47|294.83|0
1645204200000|2022-02-18 17:10:00|297.32|294.68|295.41|292.77|297.32|294.68|293.6|290.96|0
1645204500000|2022-02-18 17:15:00|295.71|293.07|292.09|289.45|296.77|294.13|288.95|286.31|0
1645204800000|2022-02-18 17:20:00|291.94|289.3|295.71|293.07|295.71|293.07|291.04|288.4|0
1645205100000|2022-02-18 17:25:00|296.16|293.52|294.65|292.01|296.16|293.52|292.54|289.9|0
1645205400000|2022-02-18 17:30:00|294.95|292.31|298.97|296.33|299.58|296.94|294.51|291.87|0
1645205700000|2022-02-18 17:35:00|299.27|296.63|304.14|301.5|305.82|303.18|297.46|294.82|0
1645206000000|2022-02-18 17:40:00|304.75|302.11|304.14|301.5|304.9|302.26|300.48|297.84|0
1645206300000|2022-02-18 17:45:00|304.44|301.8|304.44|301.8|305.82|303.18|303.22|300.58|0
1645206600000|2022-02-18 17:50:00|304.59|301.95|304.28|301.64|306.28|303.64|301.84|299.2|0
1645206900000|2022-02-18 17:55:00|304.44|301.8|306.73|304.09|306.73|304.09|302.75|300.11|0
1645207200000|2022-02-18 18:00:00|306.27|303.63|306.27|303.63|307.58|304.94|304.74|302.1|0
1645207500000|2022-02-18 18:05:00|305.89|303.25|305.19|302.55|307.96|305.32|304.27|301.63|0
1645207800000|2022-02-18 18:10:00|305.35|302.71|307.49|304.85|307.96|305.32|304.89|302.25|0
1645208100000|2022-02-18 18:15:00|307.65|305.01|308.12|305.48|310.73|308.09|305.96|303.32|0
1645208400000|2022-02-18 18:20:00|308.28|305.64|301.67|299.03|308.67|306.03|301.3|298.66|0
1645208700000|2022-02-18 18:25:00|301.83|299.19|304.55|301.91|305.63|302.99|301|298.36|0
1645209000000|2022-02-18 18:30:00|304.63|301.99|302.86|300.22|305.48|302.84|302.56|299.92|0
1645209300000|2022-02-18 18:35:00|303.48|300.84|299.04|296.4|304.63|301.99|298.74|296.1|0
1645209600000|2022-02-18 18:40:00|299.2|296.56|300.41|297.77|302.09|299.45|298.74|296.1|0
1645209900000|2022-02-18 18:45:00|300.56|297.92|296.91|294.27|300.56|297.92|295.7|293.06|0
1645210200000|2022-02-18 18:50:00|297.06|294.42|294.04|291.4|297.52|294.88|293.74|291.1|0
1645210500000|2022-02-18 18:55:00|294.49|291.85|296.34|293.7|298.46|295.82|294.04|291.4|0
1645210800000|2022-02-18 19:00:00|296.5|293.86|294.68|292.04|296.5|293.86|292.88|290.24|0
1645211100000|2022-02-18 19:05:00|294.08|291.44|296.87|294.23|297.85|295.21|293.48|290.84|0
1645211400000|2022-02-18 19:10:00|296.79|294.15|295.73|293.09|297.7|295.06|294.98|292.34|0
1645211700000|2022-02-18 19:15:00|295.58|292.94|290.78|288.14|296.18|293.54|290.18|287.54|0
1645212000000|2022-02-18 19:20:00|290.63|287.99|283.95|281.31|291.38|288.74|283.95|281.31|0
1645212300000|2022-02-18 19:25:00|284.1|281.46|281|278.36|285.13|282.49|280.12|277.48|0
1645212600000|2022-02-18 19:30:00|281.15|278.51|281.18|278.54|285.11|282.47|278.8|276.16|0
1645212900000|2022-02-18 19:35:00|280.89|278.25|286.41|283.77|287.29|284.65|280.89|278.25|0
1645213200000|2022-02-18 19:40:00|286.55|283.91|288.77|286.13|288.77|286.13|285.81|283.17|0
1645213500000|2022-02-18 19:45:00|288.62|285.98|291.15|288.51|291.15|288.51|286.99|284.35|0
1645213800000|2022-02-18 19:50:00|290.93|288.29|283.74|281.1|293.33|290.69|283.74|281.1|0
1645214100000|2022-02-18 19:55:00|283.45|280.81|280|277.36|284.47|281.83|279.7|277.06|0
1645214400000|2022-02-18 20:00:00|279.7|277.06|283.13|280.49|284.16|281.52|275.49|272.85|0
1645214700000|2022-02-18 20:05:00|283.28|280.64|286.21|283.57|288.57|285.93|281.38|278.74|0
1645215000000|2022-02-18 20:10:00|285.91|283.27|286.69|284.05|289.75|287.11|282.25|279.61|0
1645215300000|2022-02-18 20:15:00|286.24|283.6|291.9|289.26|292.65|290.01|284.91|282.27|0
1645215600000|2022-02-18 20:20:00|292.49|289.85|291.89|289.25|293.85|291.21|289.65|287.01|0
1645215900000|2022-02-18 20:25:00|292.49|289.85|294.14|291.5|294.44|291.8|290.1|287.46|0
1645216200000|2022-02-18 20:30:00|293.99|291.35|299.86|297.22|302.46|299.82|293.99|291.35|0
1645216500000|2022-02-18 20:35:00|300.16|297.52|297.57|294.93|300.62|297.98|295.45|292.81|0
1645216800000|2022-02-18 20:40:00|297.72|295.08|289.74|287.1|297.72|295.08|288.84|286.2|0
1645217100000|2022-02-18 20:45:00|288.1|285.46|288.1|285.46|294.39|291.75|286.32|283.68|0
1645217400000|2022-02-18 20:50:00|287.65|285.01|293.81|291.17|296.23|293.59|287.65|285.01|0
1645217700000|2022-02-18 20:55:00|293.35|290.71|294.26|291.62|295.93|293.29|292|289.36|0
1645218000000|2022-02-18 21:00:00|292.29|289.65|288.69|286.05|292.44|289.8|286.45|283.81|0
1645218300000|2022-02-18 21:05:00|288.54|285.9|290.93|288.29|291.08|288.44|288.39|285.75|0
1645218600000|2022-02-18 21:10:00|291.08|288.44|290.33|287.69|292.29|289.65|290.03|287.39|0
1645516800000|2022-02-22 08:00:00|344.44|341.08|339.68|336.32|345.11|341.75|338.77|335.41|0
1645517100000|2022-02-22 08:05:00|340.02|336.66|338.74|336.1|340.9|338.26|336.01|333.37|0
1645517400000|2022-02-22 08:10:00|338.49|335.85|330.41|327.77|338.66|336.02|328.86|326.22|0
1645517700000|2022-02-22 08:15:00|330.16|327.52|332.08|329.44|336.76|334.12|328.2|325.56|0
1645518000000|2022-02-22 08:20:00|331.26|328.62|331.5|328.86|335.11|332.47|329.71|327.07|0
1645518300000|2022-02-22 08:25:00|331.26|328.62|330.59|327.95|332.65|330.01|328.89|326.25|0
1645518600000|2022-02-22 08:30:00|331.16|328.52|332.79|330.15|334.67|332.03|330.59|327.95|0
1645518900000|2022-02-22 08:35:00|332.46|329.82|329.22|326.58|333.52|330.88|328.57|325.93|0
1645519200000|2022-02-22 08:40:00|329.62|326.98|325.55|322.91|330.04|327.4|324.02|321.38|0
1645519500000|2022-02-22 08:45:00|325.48|322.84|325.8|323.16|329.29|326.65|324.42|321.78|0
1645519800000|2022-02-22 08:50:00|326.04|323.4|326.04|323.4|326.7|324.06|322.64|320|0
1645520100000|2022-02-22 08:55:00|326.45|323.81|322.48|319.84|327.02|324.38|321.75|319.11|0
1645520400000|2022-02-22 09:00:00|322.32|319.68|324.41|321.77|324.99|322.35|320.21|317.57|0
1645520700000|2022-02-22 09:05:00|324.09|321.45|321.98|319.34|327.51|324.87|321.98|319.34|0
1645521000000|2022-02-22 09:10:00|321.82|319.18|324.41|321.77|326.69|324.05|321.17|318.53|0
1645521300000|2022-02-22 09:15:00|324.25|321.61|320.84|318.2|326.03|323.39|320.84|318.2|0
1645521600000|2022-02-22 09:20:00|321|318.36|323.84|321.2|323.92|321.28|320.2|317.56|0
1645521900000|2022-02-22 09:25:00|323.51|320.87|320.52|317.88|323.51|320.87|319.87|317.23|0
1645522200000|2022-02-22 09:30:00|320.68|318.04|319.31|316.67|321.48|318.84|317.46|314.82|0
1645522500000|2022-02-22 09:35:00|319.55|316.91|319.3|316.66|320.27|317.63|318.02|315.38|0
1645522800000|2022-02-22 09:40:00|319.14|316.5|321.8|319.16|321.8|319.16|318.74|316.1|0
1645523100000|2022-02-22 09:45:00|321.56|318.92|322.61|319.97|323.01|320.37|320.75|318.11|0
1645523400000|2022-02-22 09:50:00|322.53|319.89|319.37|316.73|322.53|319.89|318.73|316.09|0
1645523700000|2022-02-22 09:55:00|320.26|317.62|323.9|321.26|324.96|322.32|319.37|316.73|0
1645524000000|2022-02-22 10:00:00|323.49|320.85|318.24|315.6|323.98|321.34|316.96|314.32|0
1645524300000|2022-02-22 10:05:00|318.17|315.53|317.36|314.72|318.73|316.09|316.8|314.16|0
1645524600000|2022-02-22 10:10:00|317.2|314.56|308.93|306.29|318.24|315.6|308.06|305.42|0
1645524900000|2022-02-22 10:15:00|308.53|305.89|306.72|304.08|310.11|307.47|306.33|303.69|0
1645525200000|2022-02-22 10:20:00|306.33|303.69|303.66|301.02|306.8|304.16|301.64|299|0
1645525500000|2022-02-22 10:25:00|303.82|301.18|303.9|301.26|304.44|301.8|301.63|298.99|0
1645525800000|2022-02-22 10:30:00|303.81|301.17|304.75|302.11|306.16|303.52|303.11|300.47|0
1645526100000|2022-02-22 10:35:00|304.67|302.03|292.83|290.19|309.95|307.31|292.83|290.19|0
1645526400000|2022-02-22 10:40:00|292.98|290.34|292.22|289.58|293.89|291.25|288.15|285.51|0
1645526700000|2022-02-22 10:45:00|291.39|288.75|293.74|291.1|294.96|292.32|290.86|288.22|0
1645527000000|2022-02-22 10:50:00|293.82|291.18|291.76|289.12|293.82|291.18|289.8|287.16|0
1645527300000|2022-02-22 10:55:00|292.22|289.58|296.71|294.07|296.79|294.15|291.31|288.67|0
1645527600000|2022-02-22 11:00:00|296.17|293.53|293.81|291.17|297.55|294.91|293.66|291.02|0
1645527900000|2022-02-22 11:05:00|293.73|291.09|297.47|294.83|298.39|295.75|293.73|291.09|0
1645528200000|2022-02-22 11:10:00|296.93|294.29|298.08|295.44|298.93|296.29|295.71|293.07|0
1645528500000|2022-02-22 11:15:00|298.31|295.67|297.08|294.44|299.16|296.52|296.16|293.52|0
1645528800000|2022-02-22 11:20:00|296.62|293.98|297.38|294.74|297.77|295.13|293.98|291.34|0
1645529100000|2022-02-22 11:25:00|297.69|295.05|298.08|295.44|298.61|295.97|296.46|293.82|0
1645529400000|2022-02-22 11:30:00|297.84|295.2|300.61|297.97|301.54|298.9|297.07|294.43|0
1645529700000|2022-02-22 11:35:00|300.15|297.51|303.4|300.76|303.71|301.07|299.38|296.74|0
1645530000000|2022-02-22 11:40:00|303.55|300.91|300.92|298.28|304.33|301.69|300.53|297.89|0
1645530300000|2022-02-22 11:45:00|300.76|298.12|299.21|296.57|300.91|298.27|299.21|296.57|0
1645530600000|2022-02-22 11:50:00|299.29|296.65|296.75|294.11|299.83|297.19|294.46|291.82|0
1645530900000|2022-02-22 11:55:00|296.29|293.65|297.14|294.5|297.21|294.57|295.53|292.89|0
1645531200000|2022-02-22 12:00:00|297.82|295.18|300.44|297.8|302.76|300.12|297.82|295.18|0
1645531500000|2022-02-22 12:05:00|300.37|297.73|298.43|295.79|300.75|298.11|298.13|295.49|0
1645531800000|2022-02-22 12:10:00|299.28|296.64|294.75|292.11|299.28|296.64|294.45|291.81|0
1645532100000|2022-02-22 12:15:00|294.83|292.19|289.82|287.18|294.99|292.35|289.82|287.18|0
1645532400000|2022-02-22 12:20:00|289.44|286.8|292.16|289.52|292.16|289.52|288.08|285.44|0
1645532700000|2022-02-22 12:25:00|292.39|289.75|293.53|290.89|293.68|291.04|292.31|289.67|0
1645533000000|2022-02-22 12:30:00|293.68|291.04|292.76|290.12|295.89|293.25|292.31|289.67|0
1645533300000|2022-02-22 12:35:00|292.61|289.97|294.21|291.57|297.58|294.94|292.61|289.97|0
1645533600000|2022-02-22 12:40:00|294.43|291.79|293.14|290.5|295.96|293.32|292.91|290.27|0
1645533900000|2022-02-22 12:45:00|293.06|290.42|293.36|290.72|293.67|291.03|290.56|287.92|0
1645534200000|2022-02-22 12:50:00|293.21|290.57|292.3|289.66|293.36|290.72|290.93|288.29|0
1645534500000|2022-02-22 12:55:00|292.45|289.81|293.2|290.56|293.66|291.02|292.14|289.5|0
1645534800000|2022-02-22 13:00:00|293.05|290.41|295.11|292.47|297.1|294.46|292.44|289.8|0
1645535100000|2022-02-22 13:05:00|295.34|292.7|293.81|291.17|296.41|293.77|293.13|290.49|0
1645535400000|2022-02-22 13:10:00|294.11|291.47|298.24|295.6|298.24|295.6|293.81|291.17|0
1645535700000|2022-02-22 13:15:00|298.09|295.45|297.56|295.36|298.94|296.74|296.33|294.07|0
1645536000000|2022-02-22 13:20:00|297.87|295.67|299.1|296.9|300.18|297.98|297.41|295.21|0
1645536300000|2022-02-22 13:25:00|299.25|297.05|300.95|298.75|300.95|298.75|297.71|295.51|0
1645536600000|2022-02-22 13:30:00|301.03|298.83|297.09|294.89|301.03|298.83|296.32|294.12|0
1645536900000|2022-02-22 13:35:00|297.24|295.04|295.18|292.98|297.86|295.66|295.1|292.9|0
1645537200000|2022-02-22 13:40:00|295.25|293.05|292.96|290.76|295.25|293.05|292.35|290.15|0
1645537500000|2022-02-22 13:45:00|292.81|290.61|294.18|291.98|295.25|293.05|292.65|290.45|0
1645537800000|2022-02-22 13:50:00|294.1|291.9|295.24|293.04|295.39|293.19|293.26|291.06|0
1645538100000|2022-02-22 13:55:00|295.39|293.19|294.93|292.73|295.85|293.65|294.17|291.97|0
1645538400000|2022-02-22 14:00:00|295.39|293.19|295.54|293.34|296.31|294.11|292.8|290.6|0
1645538700000|2022-02-22 14:05:00|295.69|293.49|296|293.8|297.07|294.87|295.39|293.19|0
1645539000000|2022-02-22 14:10:00|296.3|294.1|297.07|294.87|297.22|295.02|294.47|292.27|0
1645539300000|2022-02-22 14:15:00|296.91|294.71|297.22|295.02|298.14|295.94|296.3|294.1|0
1645539600000|2022-02-22 14:20:00|297.68|295.48|298.75|296.55|298.91|296.71|297.06|294.86|0
1645539900000|2022-02-22 14:25:00|299.06|296.86|304.48|302.28|304.79|302.59|299.06|296.86|0
1645540200000|2022-02-22 14:30:00|303.86|301.66|310.59|308.39|311.23|309.03|299.83|297.63|0
1645540500000|2022-02-22 14:35:00|309.81|307.61|310.68|308.48|313.12|310.92|304.35|302.15|0
1645540800000|2022-02-22 14:40:00|310.05|307.85|302.87|300.67|312.18|309.98|298.85|296.65|0
1645541100000|2022-02-22 14:45:00|302.56|300.36|290.84|288.64|303.26|301.06|290.84|288.64|0
1645541400000|2022-02-22 14:50:00|291.15|288.95|288.75|286.55|293.57|291.37|285.14|282.94|0
1645541700000|2022-02-22 14:55:00|288.3|286.1|290.08|287.88|291.89|289.69|285.27|283.07|0
1645542000000|2022-02-22 15:00:00|290.38|288.18|289.42|287.22|293.56|291.36|288.51|286.31|0
1645542300000|2022-02-22 15:05:00|289.12|286.92|291.4|289.2|295.54|293.34|288.81|286.61|0
1645542600000|2022-02-22 15:10:00|291.55|289.35|287.9|285.7|296.31|294.11|287.6|285.4|0
1645542900000|2022-02-22 15:15:00|287.44|285.24|286.68|284.48|289.42|287.22|285.78|283.58|0
1645543200000|2022-02-22 15:20:00|287.44|285.24|289.26|287.06|289.56|287.36|283.22|281.02|0
1645543500000|2022-02-22 15:25:00|289.18|286.98|280.52|278.32|289.18|286.98|280.52|278.32|0
1645543800000|2022-02-22 15:30:00|283.53|281.33|289.63|287.43|291.45|289.25|283.39|281.19|0
1645544100000|2022-02-22 15:35:00|290.24|288.04|291.85|289.65|291.85|289.65|286.98|284.78|0
1645544400000|2022-02-22 15:40:00|292.16|289.96|293.08|290.88|296.62|294.42|290.17|287.97|0
1645544700000|2022-02-22 15:45:00|293.54|291.34|293.31|291.11|296.31|294.11|291.85|289.65|0
1645545000000|2022-02-22 15:50:00|294.46|292.26|297.86|295.66|300.19|297.99|294.46|292.26|0
1645545300000|2022-02-22 15:55:00|298.48|296.28|301.9|299.7|303.31|301.11|297.85|295.65|0
1645545600000|2022-02-22 16:00:00|302.61|300.41|301.12|298.92|303.16|300.96|298.78|296.58|0
1645545900000|2022-02-22 16:05:00|301.98|299.78|304.88|302.68|304.88|302.68|299.25|297.05|0
1645546200000|2022-02-22 16:10:00|304.56|302.36|303.56|301.36|304.56|302.36|300.35|298.15|0
1645546500000|2022-02-22 16:15:00|303.16|300.96|306.59|304.39|308.01|305.81|302.61|300.41|0
1645546800000|2022-02-22 16:20:00|306.44|304.24|305.65|303.45|308.64|306.44|305.18|302.98|0
1645547100000|2022-02-22 16:25:00|305.49|303.29|306.27|304.07|306.9|304.7|299.55|297.35|0
1645547400000|2022-02-22 16:30:00|306.59|304.39|302.82|300.62|307.06|304.86|302.2|300|0
1645547700000|2022-02-22 16:35:00|303.13|300.93|306.19|303.99|308.79|306.59|302.98|300.78|0
1645548000000|2022-02-22 16:40:00|305.8|303.6|304.85|302.65|307.05|304.85|302.74|300.54|0
1645548300000|2022-02-22 16:45:00|305.25|303.05|303.12|300.92|306.11|303.91|302.34|300.14|0
1645548600000|2022-02-22 16:50:00|302.97|300.77|310.05|307.85|310.68|308.48|299.7|297.5|0
1645548900000|2022-02-22 16:55:00|310.53|308.33|306.81|304.61|311.96|309.76|306.41|304.21|0
1645549200000|2022-02-22 17:00:00|306.89|304.69|305|302.8|307.67|305.47|302.96|300.76|0
1645549500000|2022-02-22 17:05:00|305.31|303.11|304.05|301.85|306.09|303.89|302.49|300.29|0
1645549800000|2022-02-22 17:10:00|303.98|301.78|308.61|306.41|309.09|306.89|303.98|301.78|0
1645550100000|2022-02-22 17:15:00|308.3|306.1|311.62|309.42|311.87|309.67|308.3|306.1|0
1645550400000|2022-02-22 17:20:00|311.55|309.35|311.94|309.74|311.94|309.74|307.98|305.78|0
1645550700000|2022-02-22 17:25:00|312.42|310.22|311.62|309.42|312.73|310.53|308.92|306.72|0
1645551000000|2022-02-22 17:30:00|311.78|309.58|314.97|312.77|315.13|312.93|310.51|308.31|0
1645551300000|2022-02-22 17:35:00|315.13|312.93|312.89|310.69|315.13|312.93|310.66|308.46|0
1645551600000|2022-02-22 17:40:00|312.81|310.61|315.17|312.97|315.6|313.4|311.34|309.14|0
1645551900000|2022-02-22 17:45:00|315.49|313.29|319.18|316.98|320.14|317.94|314.21|312.01|0
1645552200000|2022-02-22 17:50:00|319.01|316.81|318.85|316.65|319.01|316.81|316.13|313.93|0
1645552500000|2022-02-22 17:55:00|319.33|317.13|319.33|317.13|320.3|318.1|317.24|315.04|0
1645552800000|2022-02-22 18:00:00|319.09|316.89|320.13|317.93|322.4|320.2|317.88|315.68|0
1645553100000|2022-02-22 18:05:00|320.46|318.26|318.2|316|320.62|318.42|317.08|314.88|0
1645553400000|2022-02-22 18:10:00|317.8|315.6|318.04|315.84|318.04|315.84|315.24|313.04|0
1645553700000|2022-02-22 18:15:00|317.88|315.68|324.99|322.79|326.62|324.42|317.88|315.68|0
1645554000000|2022-02-22 18:20:00|325.15|322.95|322.15|319.95|325.15|322.95|321.09|318.89|0
1645554300000|2022-02-22 18:25:00|322.39|320.19|322.54|320.34|324.17|321.97|321.41|319.21|0
1645554600000|2022-02-22 18:30:00|322.87|320.67|321.82|319.62|324.74|322.54|320.44|318.24|0
1645554900000|2022-02-22 18:35:00|321.57|319.37|325.46|323.26|326.44|324.24|321.57|319.37|0
1645555200000|2022-02-22 18:40:00|324.97|322.77|328.73|326.53|329.05|326.85|323.02|320.82|0
1645555500000|2022-02-22 18:45:00|328.89|326.69|331.35|329.15|331.85|329.65|328.07|325.87|0
1645555800000|2022-02-22 18:50:00|331.52|329.32|338.25|336.05|338.25|336.05|328.49|326.29|0
1645556100000|2022-02-22 18:55:00|337.67|335.47|334.78|332.58|338.08|335.88|334.78|332.58|0
1645556400000|2022-02-22 19:00:00|334.94|332.74|338.24|336.04|338.24|336.04|334.94|332.74|0
1645556700000|2022-02-22 19:05:00|338.41|336.21|342.06|339.86|342.39|340.19|337.41|335.21|0
1645557000000|2022-02-22 19:10:00|341.89|339.69|337.24|335.04|344.39|342.19|336.75|334.55|0
1645557300000|2022-02-22 19:15:00|337.41|335.21|335.26|333.06|338.4|336.2|333.34|331.14|0
1645557600000|2022-02-22 19:20:00|335.18|332.98|339.22|337.02|342.72|340.52|331.81|329.61|0
1645557900000|2022-02-22 19:25:00|338.56|336.36|330.01|327.81|338.56|336.36|325.79|323.59|0
1645558200000|2022-02-22 19:30:00|329.36|327.16|327.89|325.69|333.12|330.92|321.76|319.56|0
1645558500000|2022-02-22 19:35:00|328.22|326.02|327.17|324.97|328.54|326.34|321.66|319.46|0
1645558800000|2022-02-22 19:40:00|326.6|324.4|330.51|328.31|331.41|329.21|323.76|321.56|0
1645559100000|2022-02-22 19:45:00|330.59|328.39|317.48|315.28|333.87|331.67|317.16|314.96|0
1645559400000|2022-02-22 19:50:00|317.32|315.12|310.43|308.23|317.96|315.76|307.98|305.78|0
1645559700000|2022-02-22 19:55:00|310.83|308.63|310.19|307.99|310.83|308.63|304.53|302.33|0
1645560000000|2022-02-22 20:00:00|308.93|306.73|298.93|296.73|309.72|307.52|298.93|296.73|0
1645560300000|2022-02-22 20:05:00|299.08|296.88|306.25|304.05|306.25|304.05|298.77|296.57|0
1645560600000|2022-02-22 20:10:00|305.46|303.26|302.96|300.76|305.46|303.26|298.92|296.72|0
1645560900000|2022-02-22 20:15:00|301.71|299.51|304.99|302.79|306.71|304.51|298.3|296.1|0
1645561200000|2022-02-22 20:20:00|305.77|303.57|308.76|306.56|310.34|308.14|303.04|300.84|0
1645561500000|2022-02-22 20:25:00|309|306.8|304.98|302.78|309.07|306.87|300.93|298.73|0
1645561800000|2022-02-22 20:30:00|304.83|302.63|306.86|304.66|311.12|308.92|304.83|302.63|0
1645562100000|2022-02-22 20:35:00|306.55|304.35|305.21|303.01|310.01|307.81|304.67|302.47|0
1645562400000|2022-02-22 20:40:00|305.13|302.93|313.34|311.14|314.77|312.57|304.66|302.46|0
1645562700000|2022-02-22 20:45:00|314.77|312.57|317.89|315.69|318.61|316.41|313.82|311.62|0
1645563000000|2022-02-22 20:50:00|323.46|321.26|325.73|323.53|327.53|325.33|321.68|319.48|0
1645563300000|2022-02-22 20:55:00|324.27|322.07|317.16|314.96|324.27|322.07|317.16|314.96|0
1645563600000|2022-02-22 21:00:00|317.48|315.28|306.06|303.86|317.48|315.28|306.06|303.86|0
1645563900000|2022-02-22 21:05:00|306.22|304.02|306.77|304.57|309.68|307.48|306.22|304.02|0
1645564200000|2022-02-22 21:10:00|307|304.8|307.63|305.43|308.1|305.9|307|304.8|0
1645564500000|2022-02-22 21:15:00|307.77|304.97|307.29|304.49|307.92|305.12|306.51|303.71|0
1645564800000|2022-02-22 21:20:00|307.45|304.65|309.18|306.38|309.18|306.38|307.45|304.65|0
1645565100000|2022-02-22 21:25:00|309.02|306.22|308.94|306.14|309.81|307.01|308.86|306.06|0
1645565400000|2022-02-22 21:30:00|309.02|306.22|308.86|306.06|309.89|307.09|308.55|305.75|0
1645565700000|2022-02-22 21:35:00|309.02|306.22|307.75|304.95|309.17|306.37|307.6|304.8|0
1645566000000|2022-02-22 21:40:00|307.6|304.8|305.55|302.75|307.75|304.95|305.4|302.6|0
1645566300000|2022-02-22 21:45:00|305.71|302.91|305.71|302.91|305.71|302.91|305.55|302.75|0
1645566600000|2022-02-22 21:50:00|305.55|302.75|309.72|306.92|310.83|308.03|305.55|302.75|0
1645566900000|2022-02-22 21:55:00|309.8|307|310.35|307.55|310.9|308.1|309.48|306.68|0
1645567200000|2022-02-22 22:00:00|310.15|307.35|309.78|306.98|310.15|307.35|309.5|306.7|0
1645567500000|2022-02-22 22:05:00|309.73|306.93|310.88|308.08|310.97|308.17|309.73|306.93|0
1645567800000|2022-02-22 22:10:00|310.86|308.06|311.11|308.31|311.11|308.31|310.81|308.01|0
1645568100000|2022-02-22 22:15:00|310.9|308.1|310.99|308.19|311.15|308.35|310.76|307.96|0
1645568400000|2022-02-22 22:20:00|310.96|308.16|310.75|307.95|310.99|308.19|310.75|307.95|0
1645568700000|2022-02-22 22:25:00|310.71|307.91|309.92|307.12|310.92|308.12|309.92|307.12|0
1645569000000|2022-02-22 22:30:00|309.97|307.17|310.34|307.54|310.48|307.68|309.87|307.07|0
1645569300000|2022-02-22 22:35:00|310.22|307.42|310.03|307.23|310.22|307.42|309.67|306.87|0
1645569600000|2022-02-22 22:40:00|310.05|307.25|310.05|307.25|310.08|307.28|310.01|307.21|0
1645569900000|2022-02-22 22:45:00|309.94|307.14|309.98|307.18|310.23|307.43|309.94|307.14|0
1645570200000|2022-02-22 22:50:00|310.05|307.25|309.98|307.18|310.12|307.32|309.87|307.07|0
1645570500000|2022-02-22 22:55:00|310.02|307.22|310.41|307.61|310.53|307.73|310|307.2|0
1645570800000|2022-02-22 23:00:00|310.95|308.15|307.08|304.28|310.95|308.15|306.45|303.65|0
1645571100000|2022-02-22 23:05:00|307.16|304.36|306.84|304.04|307.32|304.52|306.37|303.57|0
1645571400000|2022-02-22 23:10:00|306.6|303.8|307.07|304.27|307.23|304.43|305.59|302.79|0
1645571700000|2022-02-22 23:15:00|306.92|304.12|306.44|303.64|308.01|305.21|306.44|303.64|0
1645572000000|2022-02-22 23:20:00|306.68|303.88|306.28|303.48|307.54|304.74|306.28|303.48|0
1645572300000|2022-02-22 23:25:00|306.44|303.64|302.99|300.19|306.44|303.64|301.91|299.11|0
1645572600000|2022-02-22 23:30:00|302.68|299.88|304.24|301.44|304.71|301.91|302.45|299.65|0
1645572900000|2022-02-22 23:35:00|304.17|301.37|305.02|302.22|305.18|302.38|303.93|301.13|0
1645573200000|2022-02-22 23:40:00|304.86|302.06|302.52|299.72|305.02|302.22|302.52|299.72|0
1645573500000|2022-02-22 23:45:00|302.05|299.25|301.74|298.94|302.91|300.11|301.59|298.79|0
1645573800000|2022-02-22 23:50:00|301.51|298.71|301.74|298.94|302.2|299.4|300.81|298.01|0
1645574100000|2022-02-22 23:55:00|301.42|298.62|302.35|299.55|302.98|300.18|301.11|298.31|0
1645574400000|2022-02-23 00:00:00|301.97|299.17|301.97|299.17|302.98|300.18|301.58|298.78|0
1645574700000|2022-02-23 00:05:00|302.04|299.24|302.9|300.1|302.97|300.17|301.96|299.16|0
1645575000000|2022-02-23 00:10:00|302.97|300.17|302.97|300.17|303.68|300.88|302.74|299.94|0
1645575300000|2022-02-23 00:15:00|303.44|300.64|303.12|300.32|303.67|300.87|302.03|299.23|0
1645575600000|2022-02-23 00:20:00|302.97|300.17|303.12|300.32|303.43|300.63|302.34|299.54|0
1645575900000|2022-02-23 00:25:00|302.96|300.16|302.89|300.09|303.43|300.63|302.18|299.38|0
1645576200000|2022-02-23 00:30:00|302.81|300.01|302.34|299.54|303.9|301.1|302.18|299.38|0
1645576500000|2022-02-23 00:35:00|302.42|299.62|303.42|300.62|303.89|301.09|302.34|299.54|0
1645576800000|2022-02-23 00:40:00|303.35|300.55|303.73|300.93|303.89|301.09|303.27|300.47|0
1645577100000|2022-02-23 00:45:00|303.58|300.78|303.11|300.31|303.73|300.93|302.79|299.99|0
1645577400000|2022-02-23 00:50:00|302.95|300.15|303.1|300.3|303.57|300.77|302.95|300.15|0
1645577700000|2022-02-23 00:55:00|302.95|300.15|302.32|299.52|303.1|300.3|302.01|299.21|0
1645578000000|2022-02-23 01:00:00|302.17|299.37|302.32|299.52|303.57|300.77|302.01|299.21|0
1645578300000|2022-02-23 01:05:00|302.47|299.67|302.09|299.29|302.47|299.67|302|299.2|0
1645578600000|2022-02-23 01:10:00|302.16|299.36|302|299.2|302.32|299.52|302|299.2|0
1645578900000|2022-02-23 01:15:00|302.31|299.51|302|299.2|302.62|299.82|302|299.2|0
1645579200000|2022-02-23 01:20:00|302.15|299.35|302.15|299.35|302.23|299.43|302|299.2|0
1645579500000|2022-02-23 01:25:00|302.31|299.51|303.24|300.44|303.4|300.6|302.15|299.35|0
1645579800000|2022-02-23 01:30:00|303.16|300.36|307.62|304.82|309.99|307.19|303.16|300.36|0
1645580100000|2022-02-23 01:35:00|307.55|304.75|305.82|303.02|307.78|304.98|305.42|302.62|0
1645580400000|2022-02-23 01:40:00|305.42|302.62|307.07|304.27|308.56|305.76|305.27|302.47|0
1645580700000|2022-02-23 01:45:00|306.99|304.19|308.56|305.76|308.72|305.92|306.99|304.19|0
1645581000000|2022-02-23 01:50:00|308.4|305.6|308.4|305.6|309.82|307.02|307.46|304.66|0
1645581300000|2022-02-23 01:55:00|308.24|305.44|305.41|302.61|308.24|305.44|304.94|302.14|0
1645581600000|2022-02-23 02:00:00|305.34|302.54|304.16|301.36|305.88|303.08|303.62|300.82|0
1645581900000|2022-02-23 02:05:00|304.08|301.28|302.88|300.08|305.65|302.85|302.79|299.99|0
1645582200000|2022-02-23 02:10:00|302.95|300.15|303.19|300.39|303.42|300.62|302.25|299.45|0
1645582500000|2022-02-23 02:15:00|303.26|300.46|303.73|300.93|304.68|301.88|303.26|300.46|0
1645582800000|2022-02-23 02:20:00|303.57|300.77|303.97|301.17|304.36|301.56|303.1|300.3|0
1645583100000|2022-02-23 02:25:00|303.88|301.08|306.72|303.92|306.88|304.08|303.81|301.01|0
1645583400000|2022-02-23 02:30:00|306.88|304.08|306.24|303.44|307.03|304.23|305.22|302.42|0
1645583700000|2022-02-23 02:35:00|306.08|303.28|307.35|304.55|307.51|304.71|305.85|303.05|0
1645584000000|2022-02-23 02:40:00|307.27|304.47|306.24|303.44|308.3|305.5|305.76|302.96|0
1645584300000|2022-02-23 02:45:00|306.4|303.6|307.5|304.7|308.22|305.42|306.24|303.44|0
1645584600000|2022-02-23 02:50:00|307.42|304.62|306.47|303.67|307.42|304.62|306.39|303.59|0
1645584900000|2022-02-23 02:55:00|306.63|303.83|306.86|304.06|307.02|304.22|305.84|303.04|0
1645585200000|2022-02-23 03:00:00|306.7|303.9|306.31|303.51|307.81|305.01|306.23|303.43|0
1645585500000|2022-02-23 03:05:00|306.23|303.43|306.86|304.06|307.17|304.37|306.22|303.42|0
1645585800000|2022-02-23 03:10:00|306.94|304.14|308.44|305.64|309.23|306.43|306.85|304.05|0
1645586100000|2022-02-23 03:15:00|308.36|305.56|306.85|304.05|308.44|305.64|306.22|303.42|0
1645586400000|2022-02-23 03:20:00|306.62|303.82|305.51|302.71|306.69|303.89|305.43|302.63|0
1645586700000|2022-02-23 03:25:00|305.43|302.63|304.16|301.36|305.58|302.78|303.85|301.05|0
1645587000000|2022-02-23 03:30:00|303.85|301.05|303.53|300.73|304.01|301.21|302.75|299.95|0
1645587300000|2022-02-23 03:35:00|303.37|300.57|304.63|301.83|304.79|301.99|303.22|300.42|0
1645587600000|2022-02-23 03:40:00|304.79|301.99|305.5|302.7|305.57|302.77|304.31|301.51|0
1645587900000|2022-02-23 03:45:00|305.57|302.77|304.71|301.91|305.57|302.77|304.31|301.51|0
1645588200000|2022-02-23 03:50:00|304.78|301.98|304.62|301.82|305.57|302.77|304.46|301.66|0
1645588500000|2022-02-23 03:55:00|304.46|301.66|302.58|299.78|304.55|301.75|302.42|299.62|0
1645588800000|2022-02-23 04:00:00|302.66|299.86|302.73|299.93|302.73|299.93|302.42|299.62|0
1645589100000|2022-02-23 04:05:00|302.57|299.77|302.73|299.93|302.73|299.93|302.57|299.77|0
1645589400000|2022-02-23 04:10:00|302.65|299.85|302.1|299.3|302.73|299.93|301.94|299.14|0
1645589700000|2022-02-23 04:15:00|301.94|299.14|302.1|299.3|302.41|299.61|301.94|299.14|0
1645590000000|2022-02-23 04:20:00|301.94|299.14|302.09|299.29|302.72|299.92|301.94|299.14|0
1645590300000|2022-02-23 04:25:00|302.02|299.22|303.34|300.54|303.82|301.02|301.94|299.14|0
1645590600000|2022-02-23 04:30:00|303.27|300.47|301.93|299.13|303.27|300.47|301.93|299.13|0
1645590900000|2022-02-23 04:35:00|302.01|299.21|302.08|299.28|302.56|299.76|301.93|299.13|0
1645591200000|2022-02-23 04:40:00|301.93|299.13|301.92|299.12|302.4|299.6|301.92|299.12|0
1645591500000|2022-02-23 04:45:00|302.08|299.28|300.51|297.71|302.08|299.28|300.51|297.71|0
1645591800000|2022-02-23 04:50:00|300.36|297.56|300.2|297.4|300.67|297.87|300.04|297.24|0
1645592100000|2022-02-23 04:55:00|300.04|297.24|300.2|297.4|300.35|297.55|300.04|297.24|0
1645592400000|2022-02-23 05:00:00|300.35|297.55|300.19|297.39|300.51|297.71|300.04|297.24|0
1645592700000|2022-02-23 05:05:00|300.35|297.55|300.04|297.24|300.35|297.55|300.04|297.24|0
1645593000000|2022-02-23 05:10:00|300.03|297.23|300.5|297.7|300.66|297.86|300.03|297.23|0
1645593300000|2022-02-23 05:15:00|300.66|297.86|300.81|298.01|300.81|298.01|300.34|297.54|0
1645593600000|2022-02-23 05:20:00|300.65|297.85|300.96|298.16|301.12|298.32|300.5|297.7|0
1645593900000|2022-02-23 05:25:00|300.89|298.09|300.34|297.54|301.43|298.63|300.02|297.22|0
1645594200000|2022-02-23 05:30:00|300.18|297.38|301.58|298.78|302.05|299.25|298.31|295.51|0
1645594500000|2022-02-23 05:35:00|301.43|298.63|302.52|299.72|302.52|299.72|301.27|298.47|0
1645594800000|2022-02-23 05:40:00|302.36|299.56|302.52|299.72|302.68|299.88|301.74|298.94|0
1645595100000|2022-02-23 05:45:00|302.36|299.56|302.05|299.25|302.99|300.19|301.89|299.09|0
1645595400000|2022-02-23 05:50:00|302.2|299.4|302.75|299.95|302.83|300.03|301.57|298.77|0
1645595700000|2022-02-23 05:55:00|302.67|299.87|302.35|299.55|302.98|300.18|301.73|298.93|0
1645596000000|2022-02-23 06:00:00|302.44|299.64|301.25|298.45|302.51|299.71|299.23|296.43|0
1645596300000|2022-02-23 06:05:00|301.41|298.61|301.25|298.45|301.41|298.61|300.47|297.67|0
1645596600000|2022-02-23 06:10:00|301.41|298.61|299.53|296.73|301.41|298.61|298.91|296.11|0
1645596900000|2022-02-23 06:15:00|299.38|296.58|299.68|296.88|300|297.2|299.14|296.34|0
1645597200000|2022-02-23 06:20:00|299.61|296.81|302.65|299.85|302.81|300.01|299.61|296.81|0
1645597500000|2022-02-23 06:25:00|302.58|299.78|302.49|299.69|303.59|300.79|302.18|299.38|0
1645597800000|2022-02-23 06:30:00|302.34|299.54|303.9|301.1|304.06|301.26|302.34|299.54|0
1645598100000|2022-02-23 06:35:00|303.75|300.95|303.2|300.4|303.9|301.1|302.49|299.69|0
1645598400000|2022-02-23 06:40:00|303.12|300.32|303.74|300.94|304.06|301.26|303.12|300.32|0
1645598700000|2022-02-23 06:45:00|303.58|300.78|301.78|298.98|303.74|300.94|301.78|298.98|0
1645599000000|2022-02-23 06:50:00|301.7|298.9|301.54|298.74|302.01|299.21|300.69|297.89|0
1645599300000|2022-02-23 06:55:00|301.38|298.58|304.99|302.19|305.15|302.35|301.31|298.51|0
1645599600000|2022-02-23 07:00:00|305.31|302.51|307.52|304.72|307.52|304.72|304.05|301.25|0
1645599900000|2022-02-23 07:05:00|307.28|304.48|305.23|302.43|307.99|305.19|305.07|302.27|0
1645600200000|2022-02-23 07:10:00|305.15|302.35|305.22|302.42|305.7|302.9|303.34|300.54|0
1645600500000|2022-02-23 07:15:00|305.3|302.5|304.67|301.87|306.25|303.45|303.72|300.92|0
1645600800000|2022-02-23 07:20:00|304.98|302.18|305.14|302.34|306.17|303.37|304.98|302.18|0
1645601100000|2022-02-23 07:25:00|305.06|302.26|303.87|301.07|305.06|302.26|302.23|299.43|0
1645601400000|2022-02-23 07:30:00|303.72|300.92|301.67|298.87|303.87|301.07|300.58|297.78|0
1645601700000|2022-02-23 07:35:00|301.36|298.56|299.8|297|302.54|299.74|299.8|297|0
1645602000000|2022-02-23 07:40:00|299.64|296.84|300.19|297.39|300.66|297.86|299.02|296.22|0
1645602300000|2022-02-23 07:45:00|300.11|297.31|301.67|298.87|302.14|299.34|300.11|297.31|0
1645602600000|2022-02-23 07:50:00|301.51|298.71|301.35|298.55|302.45|299.65|300.73|297.93|0
1645602900000|2022-02-23 07:55:00|301.12|298.32|301.19|298.39|302.68|299.88|300.25|297.45|0
1645603200000|2022-02-23 08:00:00|301.27|298.47|297.59|294.79|303.7|300.9|297.43|294.63|0
1645603500000|2022-02-23 08:05:00|298.22|296.02|297.13|294.93|299.08|296.88|297.13|294.93|0
1645603800000|2022-02-23 08:10:00|297.28|295.08|294.11|291.91|297.28|295.08|293.73|291.53|0
1645604100000|2022-02-23 08:15:00|293.96|291.76|294.34|292.14|295.89|293.69|293.88|291.68|0
1645604400000|2022-02-23 08:20:00|294.49|292.29|293.72|291.52|295.73|293.53|293.72|291.52|0
1645604700000|2022-02-23 08:25:00|293.88|291.68|293.34|291.14|295.19|292.99|292.95|290.75|0
1645605000000|2022-02-23 08:30:00|293.41|291.21|293.03|290.83|296.66|294.46|292.95|290.75|0
1645605300000|2022-02-23 08:35:00|293.1|290.9|292.87|290.67|293.56|291.36|292.79|290.59|0
1645605600000|2022-02-23 08:40:00|292.94|290.74|293.09|290.89|293.4|291.2|292.79|290.59|0
1645605900000|2022-02-23 08:45:00|292.79|290.59|293.09|290.89|293.86|291.66|292.78|290.58|0
1645606200000|2022-02-23 08:50:00|293.25|291.05|294.02|291.82|294.48|292.28|291.4|289.2|0
1645606500000|2022-02-23 08:55:00|293.86|291.66|291.7|289.5|295.41|293.21|291.63|289.43|0
1645606800000|2022-02-23 09:00:00|291.32|289.12|290.93|288.73|292.16|289.96|290.93|288.73|0
1645607100000|2022-02-23 09:05:00|291.08|288.88|291.39|289.19|292.16|289.96|290.93|288.73|0
1645607400000|2022-02-23 09:10:00|291.23|289.03|288.62|286.42|291.39|289.19|288.32|286.12|0
1645607700000|2022-02-23 09:15:00|288.47|286.27|287.23|285.03|289.23|287.03|286.93|284.73|0
1645608000000|2022-02-23 09:20:00|287.16|284.96|287.54|285.34|288.46|286.26|286.93|284.73|0
1645608300000|2022-02-23 09:25:00|287.69|285.49|287.69|285.49|288.45|286.25|286.77|284.57|0
1645608600000|2022-02-23 09:30:00|287.53|285.33|286.61|284.41|289.16|286.96|285.93|283.73|0
1645608900000|2022-02-23 09:35:00|286.31|284.11|287.83|285.63|287.98|285.78|286.31|284.11|0
1645609200000|2022-02-23 09:40:00|287.68|285.48|286.91|284.71|287.98|285.78|285.69|283.49|0
1645609500000|2022-02-23 09:45:00|286.61|284.41|286.15|283.95|287.67|285.47|286.15|283.95|0
1645609800000|2022-02-23 09:50:00|286.23|284.03|289.35|287.15|289.51|287.31|285.69|283.49|0
1645610100000|2022-02-23 09:55:00|289.05|286.85|292.58|290.38|293.51|291.31|288.43|286.23|0
1645610400000|2022-02-23 10:00:00|292.43|290.23|291.35|289.15|293.35|291.15|291.19|288.99|0
1645610700000|2022-02-23 10:05:00|291.5|289.3|294.74|292.54|294.89|292.69|291.04|288.84|0
1645611000000|2022-02-23 10:10:00|294.66|292.46|298.51|296.31|298.9|296.7|294.66|292.46|0
1645611300000|2022-02-23 10:15:00|298.59|296.39|296.73|294.53|299.36|297.16|296.73|294.53|0
1645611600000|2022-02-23 10:20:00|296.57|294.37|295.34|293.14|296.96|294.76|295.27|293.07|0
1645611900000|2022-02-23 10:25:00|295.42|293.22|295.8|293.6|296.19|293.99|294.57|292.37|0
1645612200000|2022-02-23 10:30:00|295.64|293.44|293.95|291.75|295.95|293.75|293.41|291.21|0
1645612500000|2022-02-23 10:35:00|294.1|291.9|294.33|292.13|295.11|292.91|293.79|291.59|0
1645612800000|2022-02-23 10:40:00|294.49|292.29|293.48|291.28|294.49|292.29|292.25|290.05|0
1645613100000|2022-02-23 10:45:00|293.56|291.36|299.52|297.32|299.83|297.63|293.56|291.36|0
1645613400000|2022-02-23 10:50:00|299.45|297.25|298.72|296.52|299.8|297.6|297.96|295.76|0
1645613700000|2022-02-23 10:55:00|298.87|296.67|296.78|294.58|299.11|296.91|296.7|294.5|0
1645614000000|2022-02-23 11:00:00|296.85|294.65|297.09|294.89|298.4|296.2|296.23|294.03|0
1645614300000|2022-02-23 11:05:00|297.01|294.81|295.7|293.5|297.7|295.5|295.39|293.19|0
1645614600000|2022-02-23 11:10:00|295.62|293.42|297.87|295.67|298.5|296.3|294.54|292.34|0
1645614900000|2022-02-23 11:15:00|297.79|295.59|298.88|296.68|299.04|296.84|296.86|294.66|0
1645615200000|2022-02-23 11:20:00|299.04|296.84|299.03|296.83|300.84|298.64|298.25|296.05|0
1645615500000|2022-02-23 11:25:00|298.49|296.29|298.1|295.9|299.27|297.07|297.63|295.43|0
1645615800000|2022-02-23 11:30:00|298.25|296.05|297.47|295.27|298.41|296.21|297.24|295.04|0
1645616100000|2022-02-23 11:35:00|297.63|295.43|299.81|297.61|300.12|297.92|297|294.8|0
1645616400000|2022-02-23 11:40:00|299.49|297.29|299.96|297.76|300.12|297.92|298.4|296.2|0
1645616700000|2022-02-23 11:45:00|300.12|297.92|301.92|299.72|301.99|299.79|299.49|297.29|0
1645617000000|2022-02-23 11:50:00|301.84|299.64|300.89|298.69|301.99|299.79|299.88|297.68|0
1645617300000|2022-02-23 11:55:00|300.82|298.62|304.35|302.15|304.98|302.78|300.27|298.07|0
1645617600000|2022-02-23 12:00:00|304.66|302.46|301.83|299.63|304.9|302.7|301.36|299.16|0
1645617900000|2022-02-23 12:05:00|301.67|299.47|299.79|297.59|301.67|299.47|299.32|297.12|0
1645618200000|2022-02-23 12:10:00|299.63|297.43|298.31|296.11|300.57|298.37|297.91|295.71|0
1645618500000|2022-02-23 12:15:00|298.23|296.03|298.77|296.57|299.24|297.04|295.71|293.51|0
1645618800000|2022-02-23 12:20:00|298.62|296.42|297.68|295.48|298.93|296.73|297.68|295.48|0
1645619100000|2022-02-23 12:25:00|297.84|295.64|297.68|295.48|298.3|296.1|297.68|295.48|0
1645619400000|2022-02-23 12:30:00|297.84|295.64|296.13|293.93|298.23|296.03|295.66|293.46|0
1645619700000|2022-02-23 12:35:00|296.36|294.16|294.58|292.38|296.36|294.16|293.96|291.76|0
1645620000000|2022-02-23 12:40:00|294.66|292.46|294.73|292.53|294.88|292.68|293.73|291.53|0
1645620300000|2022-02-23 12:45:00|294.58|292.38|296.2|294|296.27|294.07|294.57|292.37|0
1645620600000|2022-02-23 12:50:00|296.12|293.92|293.95|291.75|296.2|294|293.64|291.44|0
1645620900000|2022-02-23 12:55:00|293.8|291.6|294.41|292.21|294.49|292.29|293.64|291.44|0
1645621200000|2022-02-23 13:00:00|294.72|292.52|294.1|291.9|295.03|292.83|293.64|291.44|0
1645621500000|2022-02-23 13:05:00|294.26|292.06|292.41|290.21|294.26|292.06|292.1|289.9|0
1645621800000|2022-02-23 13:10:00|292.56|290.36|294.1|291.9|294.4|292.2|292.48|290.28|0
1645622100000|2022-02-23 13:15:00|293.94|291.74|293.94|291.74|294.4|292.2|293.48|291.28|0
1645622400000|2022-02-23 13:20:00|293.78|291.58|296.56|294.36|296.87|294.67|293.32|291.12|0
1645622700000|2022-02-23 13:25:00|296.41|294.21|296.72|294.52|297.34|295.14|295.79|293.59|0
1645623000000|2022-02-23 13:30:00|296.56|294.36|299.51|297.31|299.51|297.31|296.1|293.9|0
1645623300000|2022-02-23 13:35:00|299.36|297.16|297.95|295.75|299.67|297.47|297.49|295.29|0
1645623600000|2022-02-23 13:40:00|298.03|295.83|298.1|295.9|299.04|296.84|297.48|295.28|0
1645623900000|2022-02-23 13:45:00|298.03|295.83|296.18|293.98|298.1|295.9|295.94|293.74|0
1645624200000|2022-02-23 13:50:00|296.25|294.05|294.23|292.03|297.03|294.83|294.23|292.03|0
1645624500000|2022-02-23 13:55:00|294.39|292.19|293.3|291.1|294.39|292.19|292.69|290.49|0
1645624800000|2022-02-23 14:00:00|293.15|290.95|293.73|291.53|295.43|293.23|292.68|290.48|0
1645625100000|2022-02-23 14:05:00|293.89|291.69|293.89|291.69|295.13|292.93|293.58|291.38|0
1645625400000|2022-02-23 14:10:00|294.04|291.84|293.73|291.53|294.5|292.3|293.42|291.22|0
1645625700000|2022-02-23 14:15:00|293.88|291.68|293.88|291.68|293.88|291.68|291.57|289.37|0
1645626000000|2022-02-23 14:20:00|293.72|291.52|292.79|290.59|294.81|292.61|292.79|290.59|0
1645626300000|2022-02-23 14:25:00|292.95|290.75|295.58|293.38|296.05|293.85|292.95|290.75|0
1645626600000|2022-02-23 14:30:00|295.66|293.46|294.18|291.98|296.98|294.78|292.64|290.44|0
1645626900000|2022-02-23 14:35:00|294.64|292.44|294.33|292.13|300.39|298.19|292.94|290.74|0
1645627200000|2022-02-23 14:40:00|294.64|292.44|299.76|297.56|299.91|297.71|293.09|290.89|0
1645627500000|2022-02-23 14:45:00|298.82|296.62|297.88|295.68|298.82|296.62|293.86|291.66|0
1645627800000|2022-02-23 14:50:00|298.04|295.84|306.67|304.47|306.67|304.47|297.57|295.37|0
1645628100000|2022-02-23 14:55:00|306.51|304.31|306.27|304.07|306.51|304.31|302.1|299.9|0
1645628400000|2022-02-23 15:00:00|306.03|303.83|309.2|307|313.2|311|305.44|303.24|0
1645628700000|2022-02-23 15:05:00|309.04|306.84|314.8|312.6|316.41|314.21|309.04|306.84|0
1645629000000|2022-02-23 15:10:00|314.72|312.52|311.91|309.71|316.25|314.05|310.63|308.43|0
1645629300000|2022-02-23 15:15:00|311.75|309.55|316.4|314.2|317.86|315.66|311.75|309.55|0
1645629600000|2022-02-23 15:20:00|316.49|314.29|319.31|317.11|319.96|317.76|312.86|310.66|0
1645629900000|2022-02-23 15:25:00|319.47|317.27|324.03|321.83|325.51|323.31|318.66|316.46|0
1645630200000|2022-02-23 15:30:00|324.69|322.49|323.89|321.69|327.81|325.61|323.08|320.88|0
1645630500000|2022-02-23 15:35:00|324.05|321.85|320.96|318.76|324.05|321.85|318.22|316.02|0
1645630800000|2022-02-23 15:40:00|321.29|319.09|325.84|323.64|327.15|324.95|320.64|318.44|0
1645631100000|2022-02-23 15:45:00|326.82|324.62|326.82|324.62|327.64|325.44|323.39|321.19|0
1645631400000|2022-02-23 15:50:00|327.48|325.28|326.33|324.13|327.48|325.28|323.88|321.68|0
1645631700000|2022-02-23 15:55:00|326.16|323.96|326.65|324.45|329.37|327.17|323.39|321.19|0
1645632000000|2022-02-23 16:00:00|326.49|324.29|330.43|328.23|332.41|330.21|324.69|322.49|0
1645632300000|2022-02-23 16:05:00|330.76|328.56|332.59|330.39|334.09|331.89|329.78|327.58|0
1645632600000|2022-02-23 16:10:00|332.09|329.89|330.77|328.57|333.42|331.22|330.1|327.9|0
1645632900000|2022-02-23 16:15:00|331.59|329.39|332.25|330.05|335.58|333.38|331.26|329.06|0
1645633200000|2022-02-23 16:20:00|332.42|330.22|332.34|330.14|333.75|331.55|330.76|328.56|0
1645633500000|2022-02-23 16:25:00|332.42|330.22|332.75|330.55|333.25|331.05|329.27|327.07|0
1645633800000|2022-02-23 16:30:00|332.91|330.71|329.6|327.4|335|332.8|326.47|324.27|0
1645634100000|2022-02-23 16:35:00|330.59|328.39|327.78|325.58|331.58|329.38|324.66|322.46|0
1645634400000|2022-02-23 16:40:00|327.95|325.75|329.92|327.72|330.92|328.72|325.64|323.44|0
1645634700000|2022-02-23 16:45:00|330.75|328.55|325.97|323.77|331.91|329.71|325.97|323.77|0
1645635000000|2022-02-23 16:50:00|325.8|323.6|322.53|320.33|327.78|325.58|321.15|318.95|0
1645635300000|2022-02-23 16:55:00|322.37|320.17|320.49|318.29|324.69|322.49|319.28|317.08|0
1645635600000|2022-02-23 17:00:00|320.41|318.21|321.55|319.35|324.33|322.13|319.92|317.72|0
1645635900000|2022-02-23 17:05:00|321.39|319.19|319.75|317.55|323.18|320.98|319.75|317.55|0
1645636200000|2022-02-23 17:10:00|319.59|317.39|321.71|319.51|322.36|320.16|317.48|315.28|0
1645636500000|2022-02-23 17:15:00|321.38|319.18|313.92|311.72|321.38|319.18|313.92|311.72|0
1645636800000|2022-02-23 17:20:00|314.08|311.88|313.12|310.92|315.21|313.01|312.31|310.11|0
1645637100000|2022-02-23 17:25:00|314.98|312.78|312.22|310.02|315.54|313.34|311.58|309.38|0
1645637400000|2022-02-23 17:30:00|311.74|309.54|316.57|314.37|316.73|314.53|311.26|309.06|0
1645637700000|2022-02-23 17:35:00|316.41|314.21|319.65|317.45|320.3|318.1|316.41|314.21|0
1645638000000|2022-02-23 17:40:00|319.32|317.12|317.69|315.49|320.71|318.51|317.37|315.17|0
1645638300000|2022-02-23 17:45:00|318.18|315.98|320.78|318.58|320.94|318.74|316.4|314.2|0
1645638600000|2022-02-23 17:50:00|320.45|318.25|326.18|323.98|327.01|324.81|320.29|318.09|0
1645638900000|2022-02-23 17:55:00|325.85|323.65|326.18|323.98|328.16|325.96|325.03|322.83|0
1645639200000|2022-02-23 18:00:00|325.85|323.65|329.15|326.95|329.31|327.11|325.85|323.65|0
1645639500000|2022-02-23 18:05:00|328.82|326.62|330.47|328.27|332.13|329.93|327.83|325.63|0
1645639800000|2022-02-23 18:10:00|330.14|327.94|338.48|336.28|338.99|336.79|329.81|327.61|0
1645640100000|2022-02-23 18:15:00|338.99|336.79|336.34|334.14|341.01|338.81|331.86|329.66|0
1645640400000|2022-02-23 18:20:00|336.51|334.31|338.35|336.15|340.37|338.17|335.5|333.3|0
1645640700000|2022-02-23 18:25:00|337.85|335.65|341.8|339.6|342.22|340.02|336|333.8|0
1645641000000|2022-02-23 18:30:00|341.38|339.18|345.27|343.07|345.27|343.07|339.86|337.66|0
1645641300000|2022-02-23 18:35:00|345.1|342.9|338.34|336.14|345.95|343.75|337.5|335.3|0
1645641600000|2022-02-23 18:40:00|338.01|335.81|337.75|335.55|339.69|337.49|336.66|334.46|0
1645641900000|2022-02-23 18:45:00|337.5|335.3|331.78|329.58|338.34|336.14|331.32|329.12|0
1645642200000|2022-02-23 18:50:00|331.62|329.42|339.67|337.47|341.19|338.99|331.62|329.42|0
1645642500000|2022-02-23 18:55:00|339.5|337.3|337.3|335.1|341.02|338.82|336.47|334.27|0
1645642800000|2022-02-23 19:00:00|337.64|335.44|342.37|340.17|343.9|341.7|334.45|332.25|0
1645643100000|2022-02-23 19:05:00|342.03|339.83|339.94|337.74|342.03|339.83|337.58|335.38|0
1645643400000|2022-02-23 19:10:00|338.93|336.73|340.95|338.75|342.47|340.27|336.41|334.21|0
1645643700000|2022-02-23 19:15:00|341.62|339.42|340.61|338.41|345.35|343.15|338.42|336.22|0
1645644000000|2022-02-23 19:20:00|341.11|338.91|348.59|346.39|349.62|347.42|339.43|337.23|0
1645644300000|2022-02-23 19:25:00|348.25|346.05|350.2|348|351.74|349.54|347.57|345.37|0
1645644600000|2022-02-23 19:30:00|350.03|347.83|351.4|349.2|352.95|350.75|347.97|345.77|0
1645644900000|2022-02-23 19:35:00|351.74|349.54|351.22|349.02|351.74|349.54|349.17|346.97|0
1645645200000|2022-02-23 19:40:00|351.31|349.11|359.61|357.41|360.48|358.28|351.31|349.11|0
1645645500000|2022-02-23 19:45:00|359.79|357.59|356|353.8|360.31|358.11|352.39|350.19|0
1645645800000|2022-02-23 19:50:00|356.69|354.49|358.24|356.04|358.42|356.22|353.76|351.56|0
1645646100000|2022-02-23 19:55:00|357.38|355.18|356.86|354.66|359.46|357.26|354.1|351.9|0
1645646400000|2022-02-23 20:00:00|356.69|354.49|362.4|360.2|363.1|360.9|355.82|353.62|0
1645646700000|2022-02-23 20:05:00|361.71|359.51|363.97|361.77|365.19|362.99|359.28|357.08|0
1645647000000|2022-02-23 20:10:00|364.45|362.25|362.3|360.1|366.49|364.29|362.13|359.93|0
1645647300000|2022-02-23 20:15:00|362.82|360.62|363.69|361.49|364.04|361.84|358.83|356.63|0
1645647600000|2022-02-23 20:20:00|363.34|361.14|361.25|359.05|365.44|363.24|361.25|359.05|0
1645647900000|2022-02-23 20:25:00|361.77|359.57|355.57|353.37|362.99|360.79|354.36|352.16|0
1645648200000|2022-02-23 20:30:00|356.78|354.58|358.6|356.4|361.82|359.62|354.19|351.99|0
1645648500000|2022-02-23 20:35:00|358.51|356.31|364.61|362.41|364.61|362.41|356.6|354.4|0
1645648800000|2022-02-23 20:40:00|364.79|362.59|365.95|363.75|366.13|363.93|361.29|359.09|0
1645649100000|2022-02-23 20:45:00|366.13|363.93|369.55|367.35|369.55|367.35|362.98|360.78|0
1645649400000|2022-02-23 20:50:00|369.46|367.26|370.43|368.23|372.2|370|365.07|362.87|0
1645649700000|2022-02-23 20:55:00|369.99|367.79|368.69|366.49|372.1|369.9|367.29|365.09|0
1645650000000|2022-02-23 21:00:00|367.99|365.79|367.46|365.26|369.04|366.84|365.72|363.52|0
1645650300000|2022-02-23 21:05:00|367.29|365.09|367.2|365|367.29|365.09|365.71|363.51|0
1645650600000|2022-02-23 21:10:00|367.11|364.91|367.81|365.61|369.04|366.84|365.97|363.77|0
1645650900000|2022-02-23 21:15:00|367.93|365.13|368.37|365.57|368.63|365.83|367.41|364.61|0
1645651200000|2022-02-23 21:20:00|368.45|365.65|368.1|365.3|369.16|366.36|367.93|365.13|0
1645651500000|2022-02-23 21:25:00|368.02|365.22|369.07|366.27|369.68|366.88|367.67|364.87|0
1645651800000|2022-02-23 21:30:00|368.98|366.18|370.55|367.75|370.55|367.75|368.98|366.18|0
1645652100000|2022-02-23 21:35:00|370.73|367.93|369.24|366.44|372.31|369.51|368.54|365.74|0
1645652400000|2022-02-23 21:40:00|369.15|366.35|373.19|370.39|376.02|373.22|369.06|366.26|0
1645652700000|2022-02-23 21:45:00|373.01|370.21|372.13|369.33|373.01|370.21|370.99|368.19|0
1645653000000|2022-02-23 21:50:00|371.95|369.15|372.92|370.12|374.34|371.54|371.78|368.98|0
1645653300000|2022-02-23 21:55:00|373.01|370.21|374.16|371.36|375.31|372.51|373.01|370.21|0
1645653600000|2022-02-23 22:00:00|374.2|371.4|374.16|371.36|374.6|371.8|374.03|371.23|0
1645653900000|2022-02-23 22:05:00|374.18|371.38|374.37|371.57|374.39|371.59|373.93|371.13|0
1645654200000|2022-02-23 22:10:00|374.39|371.59|374.36|371.56|374.65|371.85|373.98|371.18|0
1645654500000|2022-02-23 22:15:00|374.41|371.61|374.44|371.64|374.65|371.85|374.21|371.41|0
1645654800000|2022-02-23 22:20:00|374.46|371.66|374.85|372.05|374.9|372.1|374.46|371.66|0
1645655100000|2022-02-23 22:25:00|374.87|372.07|375.39|372.59|375.39|372.59|374.64|371.84|0
1645655400000|2022-02-23 22:30:00|375.31|372.51|375.75|372.95|375.93|373.13|375.31|372.51|0
1645655700000|2022-02-23 22:35:00|375.78|372.98|375.87|373.07|375.89|373.09|375.15|372.35|0
1645656000000|2022-02-23 22:40:00|375.74|372.94|375.66|372.86|376|373.2|375.66|372.86|0
1645656300000|2022-02-23 22:45:00|375.71|372.91|374.68|371.88|375.86|373.06|374.68|371.88|0
1645656600000|2022-02-23 22:50:00|374.66|371.86|374.7|371.9|374.91|372.11|374.52|371.72|0
1645656900000|2022-02-23 22:55:00|374.73|371.93|373.46|370.66|374.78|371.98|373.46|370.66|0
1645657200000|2022-02-23 23:00:00|373.6|370.8|373.24|370.44|373.6|370.8|368.4|365.6|0
1645657500000|2022-02-23 23:05:00|373.07|370.27|375.36|372.56|376.16|373.36|372.45|369.65|0
1645657800000|2022-02-23 23:10:00|375.45|372.65|374.38|371.58|377.04|374.24|373.68|370.88|0
1645658100000|2022-02-23 23:15:00|374.47|371.67|378.1|375.3|378.46|375.66|373.85|371.05|0
1645658400000|2022-02-23 23:20:00|377.93|375.13|378.46|375.66|378.46|375.66|376.86|374.06|0
1645658700000|2022-02-23 23:25:00|378.28|375.48|374.2|371.4|378.37|375.57|372.08|369.28|0
1645659000000|2022-02-23 23:30:00|374.38|371.58|372.25|369.45|374.55|371.75|372.25|369.45|0
1645659300000|2022-02-23 23:35:00|372.43|369.63|372.7|369.9|373.66|370.86|372.25|369.45|0
1645659600000|2022-02-23 23:40:00|372.43|369.63|369.08|366.28|372.87|370.07|367.68|364.88|0
1645659900000|2022-02-23 23:45:00|368.91|366.11|371.19|368.39|371.54|368.74|368.82|366.02|0
1645660200000|2022-02-23 23:50:00|371.01|368.21|370.13|367.33|372.07|369.27|369.96|367.16|0
1645660500000|2022-02-23 23:55:00|370.05|367.25|372.07|369.27|372.86|370.06|369.17|366.37|0
1645660800000|2022-02-24 00:00:00|371.54|368.74|373.12|370.32|374.27|371.47|368.9|366.1|0
1645661100000|2022-02-24 00:05:00|373.21|370.41|374.08|371.28|375.68|372.88|372.06|369.26|0
1645661400000|2022-02-24 00:10:00|374.26|371.46|369.63|366.83|374.53|371.73|369.1|366.3|0
1645661700000|2022-02-24 00:15:00|370.16|367.36|372.11|369.31|373.89|371.09|370.16|367.36|0
1645662000000|2022-02-24 00:20:00|372.29|369.49|373.9|371.1|374.69|371.89|371.58|368.78|0
1645662300000|2022-02-24 00:25:00|374.07|371.27|378.69|375.89|382.09|379.29|373.01|370.21|0
1645662600000|2022-02-24 00:30:00|378.34|375.54|381.83|379.03|383.44|380.64|377.27|374.47|0
1645662900000|2022-02-24 00:35:00|382.54|379.74|383.77|380.97|384.93|382.13|378.87|376.07|0
1645663200000|2022-02-24 00:40:00|383.67|380.87|383.59|380.79|384.57|381.77|381.45|378.65|0
1645663500000|2022-02-24 00:45:00|383.67|380.87|383.49|380.69|385.02|382.22|383.14|380.34|0
1645663800000|2022-02-24 00:50:00|383.31|380.51|386.09|383.29|386.09|383.29|382.87|380.07|0
1645664100000|2022-02-24 00:55:00|388.15|385.35|392.3|389.5|392.3|389.5|385.99|383.19|0
1645664400000|2022-02-24 01:00:00|392.21|389.41|391.66|388.86|392.29|389.49|387.79|384.99|0
1645664700000|2022-02-24 01:05:00|391.85|389.05|389.04|386.24|392.47|389.67|388.68|385.88|0
1645665000000|2022-02-24 01:10:00|389.4|386.6|391.76|388.96|392.12|389.32|387.24|384.44|0
1645665300000|2022-02-24 01:15:00|392.3|389.5|398.37|395.57|400.35|397.55|391.23|388.43|0
1645665600000|2022-02-24 01:20:00|398.73|395.93|399.44|396.64|401.07|398.27|397.65|394.85|0
1645665900000|2022-02-24 01:25:00|399.62|396.82|399.08|396.28|399.98|397.18|397.82|395.02|0
1645666200000|2022-02-24 01:30:00|399.26|396.46|394.77|391.97|400.34|397.54|392.27|389.47|0
1645666500000|2022-02-24 01:35:00|394.95|392.15|394.86|392.06|396.74|393.94|393.79|390.99|0
1645666800000|2022-02-24 01:40:00|394.59|391.79|394.58|391.78|395.93|393.13|391.64|388.84|0
1645667100000|2022-02-24 01:45:00|394.68|391.88|391.99|389.19|395.04|392.24|389.76|386.96|0
1645667400000|2022-02-24 01:50:00|391.54|388.74|384.25|381.45|391.64|388.84|383.37|380.57|0
1645667700000|2022-02-24 01:55:00|384.52|381.72|385.05|382.25|387.19|384.39|383.63|380.83|0
1645668000000|2022-02-24 02:00:00|384.87|382.07|387.9|385.1|388.08|385.28|382.91|380.11|0
1645668300000|2022-02-24 02:05:00|388|385.2|389.25|386.45|391.4|388.6|386.47|383.67|0
1645668600000|2022-02-24 02:10:00|389.51|386.71|387.45|384.65|390.05|387.25|385.85|383.05|0
1645668900000|2022-02-24 02:15:00|387.72|384.92|386.03|383.23|387.72|384.92|383.71|380.91|0
1645669200000|2022-02-24 02:20:00|385.85|383.05|387.73|384.93|388.45|385.65|385.85|383.05|0
1645669500000|2022-02-24 02:25:00|387.64|384.84|396.21|393.41|396.21|393.41|387.46|384.66|0
1645669800000|2022-02-24 02:30:00|395.75|392.95|391.05|388.25|397.02|394.22|390.33|387.53|0
1645670100000|2022-02-24 02:35:00|391.32|388.52|389.34|386.54|392.13|389.33|388.17|385.37|0
1645670400000|2022-02-24 02:40:00|389.07|386.27|390.24|387.44|391.5|388.7|389.07|386.27|0
1645670700000|2022-02-24 02:45:00|390.32|387.52|393.3|390.5|394.02|391.22|387.54|384.74|0
1645671000000|2022-02-24 02:50:00|396.46|393.66|398.39|394.47|400.11|397.3|392.49|389.13|0
1645671300000|2022-02-24 02:55:00|398.75|394.83|401.06|397.14|402.16|398.24|393.86|389.94|0
1645671600000|2022-02-24 03:00:00|401.16|397.24|407.56|403.64|409.02|405.1|400.71|396.79|0
1645671900000|2022-02-24 03:05:00|407.48|403.56|428.7|424.78|430.1|426.18|407.48|403.56|0
1645672200000|2022-02-24 03:10:00|428.6|424.68|424.06|420.14|429.82|425.9|418.26|414.34|0
1645672500000|2022-02-24 03:15:00|425.07|421.15|423.87|419.95|427.75|423.83|420.19|416.27|0
1645672800000|2022-02-24 03:20:00|423.59|419.67|431.28|427.36|431.28|427.36|421.38|417.46|0
1645673100000|2022-02-24 03:25:00|431.09|427.17|430.72|426.8|434.35|430.43|429.14|425.22|0
1645673400000|2022-02-24 03:30:00|430.62|426.7|443.93|440.01|446.3|442.38|430.62|426.7|0
1645673700000|2022-02-24 03:35:00|443.55|439.63|451.8|447.88|451.8|447.88|439.78|435.86|0
1645674000000|2022-02-24 03:40:00|452.75|448.83|443.73|439.53|455.94|451.74|442.88|438.68|0
1645674300000|2022-02-24 03:45:00|444.57|440.37|439.96|435.76|445.42|441.22|438.37|434.17|0
1645674600000|2022-02-24 03:50:00|439.03|434.83|445.8|441.6|446.27|442.07|436.51|432.31|0
1645674900000|2022-02-24 03:55:00|445.61|441.41|451.5|447.3|453.75|449.55|445.61|441.41|0
1645675200000|2022-02-24 04:00:00|451.87|447.67|447.01|442.81|453.56|449.36|446.82|442.62|0
1645675500000|2022-02-24 04:05:00|447.1|442.9|445.61|441.41|451.49|447.29|443.47|439.27|0
1645675800000|2022-02-24 04:10:00|446.08|441.88|451.49|447.29|453.64|449.44|446.08|441.88|0
1645676100000|2022-02-24 04:15:00|452.05|447.85|456.95|452.75|459.2|455|451.12|446.92|0
1645676400000|2022-02-24 04:20:00|456.49|452.29|450.53|446.33|456.86|452.66|447.83|443.63|0
1645676700000|2022-02-24 04:25:00|450.81|446.61|452.21|448.01|453.99|449.79|448.85|444.65|0
1645677000000|2022-02-24 04:30:00|452.59|448.39|445.97|441.77|453.71|449.51|444.21|440.01|0
1645677300000|2022-02-24 04:35:00|446.81|442.61|448.2|444|448.86|444.66|445.69|441.49|0
1645677600000|2022-02-24 04:40:00|448.48|444.28|447.18|442.98|451.29|447.09|445.69|441.49|0
1645677900000|2022-02-24 04:45:00|447.27|443.07|442.06|437.86|447.36|443.16|441.87|437.67|0
1645678200000|2022-02-24 04:50:00|440.67|436.47|440.02|435.82|442.43|438.23|437.99|433.79|0
1645678500000|2022-02-24 04:55:00|439.93|435.73|440.02|435.82|440.94|436.74|438.17|433.97|0
1645678800000|2022-02-24 05:00:00|440.2|436|444|439.8|444.93|440.73|439.65|435.45|0
1645679100000|2022-02-24 05:05:00|444.09|439.89|446.05|441.85|448.19|443.99|440.75|436.55|0
1645679400000|2022-02-24 05:10:00|446.51|442.31|440.19|435.99|446.69|442.49|438.72|434.52|0
1645679700000|2022-02-24 05:15:00|439.82|435.62|440.18|435.98|443.16|438.96|439.27|435.07|0
1645680000000|2022-02-24 05:20:00|440|435.8|439.81|435.61|440.65|436.45|437.59|433.39|0
1645680300000|2022-02-24 05:25:00|439.54|435.34|441.39|437.19|441.58|437.38|436.47|432.27|0
1645680600000|2022-02-24 05:30:00|441.11|436.91|448.17|443.97|448.92|444.72|440.92|436.72|0
1645680900000|2022-02-24 05:35:00|448.27|444.07|452.01|447.81|452.2|448|446.97|442.77|0
1645681200000|2022-02-24 05:40:00|451.82|447.62|450.02|446.38|453.19|448.99|449.83|446.19|0
1645681500000|2022-02-24 05:45:00|450.39|446.75|451.6|447.96|452.07|448.43|447.32|443.68|0
1645681800000|2022-02-24 05:50:00|451.69|448.05|443.46|440.1|452.63|448.99|443|439.64|0
1645682100000|2022-02-24 05:55:00|442.9|439.54|446.16|442.8|446.44|443.08|441.42|438.06|0
1645682400000|2022-02-24 06:00:00|446.06|442.7|441.88|437.96|446.06|442.7|440.95|437.03|0
1645682700000|2022-02-24 06:05:00|441.79|437.87|438.92|435|443.28|439.36|438.55|434.63|0
1645683000000|2022-02-24 06:10:00|438.55|434.63|437.98|434.06|441.14|437.22|435.93|432.01|0
1645683300000|2022-02-24 06:15:00|437.52|433.6|439.09|435.17|440.59|436.67|431.48|427.56|0
1645683600000|2022-02-24 06:20:00|439|435.08|440.67|436.75|443.28|439.36|438.72|434.8|0
1645683900000|2022-02-24 06:25:00|440.57|436.65|444.58|440.66|446.08|442.16|438.99|435.07|0
1645684200000|2022-02-24 06:30:00|445.14|441.22|445.33|441.41|446.07|442.15|441.31|437.39|0
1645684500000|2022-02-24 06:35:00|444.95|441.03|446.98|443.06|449.69|445.77|442.9|438.98|0
1645684800000|2022-02-24 06:40:00|446.88|442.96|445.12|441.2|449.12|445.2|444.74|440.82|0
1645685100000|2022-02-24 06:45:00|445.02|441.1|453.71|449.79|453.71|449.79|444.93|441.01|0
1645685400000|2022-02-24 06:50:00|453.62|449.7|454.46|450.54|458.33|454.41|452.59|448.67|0
1645685700000|2022-02-24 06:55:00|454.37|450.45|452.58|448.66|454.74|450.82|449.4|445.48|0
1645686000000|2022-02-24 07:00:00|453.15|449.23|454.08|450.16|454.08|450.16|445.2|441.28|0
1645686300000|2022-02-24 07:05:00|454.36|450.44|453.14|449.22|462.77|458.85|451.64|447.72|0
1645686600000|2022-02-24 07:10:00|453.71|449.79|458.91|454.99|461.34|457.42|453.33|449.41|0
1645686900000|2022-02-24 07:15:00|458.35|454.43|465.91|461.99|467.61|463.69|457.69|453.77|0
1645687200000|2022-02-24 07:20:00|466.76|462.84|467.7|463.78|468.08|464.16|464.4|460.48|0
1645687500000|2022-02-24 07:25:00|467.33|463.41|471.01|466.53|473.19|468.71|467.33|462.94|0
1645687800000|2022-02-24 07:30:00|470.82|466.34|470.63|465.87|473.54|468.78|460.88|456.12|0
1645688100000|2022-02-24 07:35:00|470.92|466.16|468.15|463.11|473.96|468.92|467.03|461.99|0
1645688400000|2022-02-24 07:40:00|468.43|463.39|463.02|457.98|469.74|464.7|461.63|456.59|0
1645688700000|2022-02-24 07:45:00|462.18|457.14|462.34|457.3|465.88|460.84|457.34|452.3|0
1645689000000|2022-02-24 07:50:00|462.9|457.86|460.88|455.84|467.17|462.13|455.92|450.88|0
1645689300000|2022-02-24 07:55:00|460.79|455.75|459.59|454.55|460.79|455.75|454.24|449.2|0
1645689600000|2022-02-24 08:00:00|459.21|454.17|453.03|447.43|463.55|457.95|451.54|445.94|0
1645689900000|2022-02-24 08:05:00|452.34|447.94|444.53|440.13|452.34|447.94|443.98|439.58|0
1645690200000|2022-02-24 08:10:00|445.9|441.5|448.32|443.92|448.41|444.01|441.17|436.77|0
1645690500000|2022-02-24 08:15:00|448.97|444.57|442.09|437.69|450.18|445.78|442.09|437.69|0
1645690800000|2022-02-24 08:20:00|441.35|436.95|438.37|433.97|443.47|439.07|436.74|432.34|0
1645691100000|2022-02-24 08:25:00|438.09|433.69|438.75|434.35|441.28|436.88|433.15|428.75|0
1645691400000|2022-02-24 08:30:00|438.38|433.98|435.76|431.36|441.19|436.79|433.89|429.49|0
1645691700000|2022-02-24 08:35:00|435.38|430.98|438.18|433.78|441.75|437.35|434.64|430.24|0
1645692000000|2022-02-24 08:40:00|437.81|433.41|437.12|432.72|443.26|438.86|436.56|432.16|0
1645692300000|2022-02-24 08:45:00|437.5|433.1|435.44|431.04|439.28|434.88|431.89|427.49|0
1645692600000|2022-02-24 08:50:00|435.72|431.32|438.77|434.81|438.77|434.81|432.04|428.08|0
1645692900000|2022-02-24 08:55:00|438.59|434.63|432.41|428.45|438.68|434.72|429.35|425.39|0
1645693200000|2022-02-24 09:00:00|431.95|427.99|430.36|426.4|435.77|431.81|429.25|425.29|0
1645693500000|2022-02-24 09:05:00|430.83|426.87|422.96|419|432.59|428.63|419.47|415.51|0
1645693800000|2022-02-24 09:10:00|423.14|419.18|432.13|428.17|438.11|434.15|423.14|419.18|0
1645694100000|2022-02-24 09:15:00|431.76|427.8|428.59|424.63|432.31|428.35|425.26|421.3|0
1645694400000|2022-02-24 09:20:00|429.15|425.19|425.26|421.3|429.34|425.38|421.94|417.98|0
1645694700000|2022-02-24 09:25:00|424.61|420.65|430.97|427.01|431.43|427.47|423.64|419.68|0
1645695000000|2022-02-24 09:30:00|430.69|426.73|429.48|425.52|431.89|427.93|427.45|423.49|0
1645695300000|2022-02-24 09:35:00|429.39|425.43|430.59|426.63|433.29|429.33|429.39|425.43|0
1645695600000|2022-02-24 09:40:00|430.32|426.36|436.17|432.21|439.07|435.11|428.65|424.69|0
1645695900000|2022-02-24 09:45:00|435.89|431.93|432.72|428.76|436.91|432.95|431.79|427.83|0
1645696200000|2022-02-24 09:50:00|432.91|428.95|436.82|432.86|438.59|434.63|430.77|426.81|0
1645696500000|2022-02-24 09:55:00|436.72|432.76|439.43|435.47|439.43|435.47|434.11|430.15|0
1645696800000|2022-02-24 10:00:00|439.52|435.56|438.12|434.16|441.31|437.35|437.65|433.69|0
1645697100000|2022-02-24 10:05:00|438.21|434.25|430.49|426.53|438.87|434.91|430.2|426.24|0
1645697400000|2022-02-24 10:10:00|430.39|426.43|435.32|431.36|436.71|432.75|430.39|426.43|0
1645697700000|2022-02-24 10:15:00|435.97|432.01|439.99|436.03|440.74|436.78|435.5|431.54|0
1645698000000|2022-02-24 10:20:00|439.89|435.93|446.38|442.42|447.61|443.65|439.51|435.55|0
1645698300000|2022-02-24 10:25:00|445.91|441.95|443.73|439.77|447.98|444.02|440.28|436.32|0
1645698600000|2022-02-24 10:30:00|443.17|439.21|439.51|435.55|445.15|441.19|438.48|434.52|0
1645698900000|2022-02-24 10:35:00|440.07|436.11|438.01|434.05|445.43|441.47|437.92|433.96|0
1645699200000|2022-02-24 10:40:00|438.2|434.24|439.78|435.82|439.88|435.92|434|430.04|0
1645699500000|2022-02-24 10:45:00|439.6|435.64|436.89|432.93|441.76|437.8|436.14|432.18|0
1645699800000|2022-02-24 10:50:00|436.79|432.83|443.72|439.76|443.72|439.76|436.33|432.37|0
1645700100000|2022-02-24 10:55:00|444.2|440.24|443.91|439.95|445.14|441.18|441.94|437.98|0
1645700400000|2022-02-24 11:00:00|444.1|440.14|449.86|445.9|450.43|446.47|441.65|437.69|0
1645700700000|2022-02-24 11:05:00|449.19|445.23|453.09|449.13|453.75|449.79|448.53|444.57|0
1645701000000|2022-02-24 11:10:00|452.99|449.03|452|448.04|455.87|451.91|449.79|445.83|0
1645701300000|2022-02-24 11:15:00|452.18|448.22|458.52|454.56|459.75|455.79|452.18|448.22|0
1645701600000|2022-02-24 11:20:00|458.33|454.37|450.96|447|458.42|454.46|450.96|447|0
1645701900000|2022-02-24 11:25:00|451.33|447.37|456.62|452.66|459.09|455.13|450.39|446.43|0
1645702200000|2022-02-24 11:30:00|456.81|452.85|460.7|456.74|460.8|456.84|454.16|450.2|0
1645702500000|2022-02-24 11:35:00|460.8|456.84|459.84|455.88|462.22|458.26|459.84|455.88|0
1645702800000|2022-02-24 11:40:00|459.74|455.78|448.41|444.45|461.46|457.5|448.41|444.45|0
1645703100000|2022-02-24 11:45:00|449.26|445.3|447.65|443.69|450.66|446.7|444.85|440.89|0
1645703400000|2022-02-24 11:50:00|447.84|443.88|448.69|444.73|449.72|445.76|443.08|439.12|0
1645703700000|2022-02-24 11:55:00|449.15|445.19|442.88|438.92|450.19|446.23|442.88|438.92|0
1645704000000|2022-02-24 12:00:00|442.23|438.27|450.47|446.51|452.07|448.11|442.23|438.27|0
1645704300000|2022-02-24 12:05:00|450.75|446.79|456.5|452.54|456.5|452.54|450.75|446.79|0
1645704600000|2022-02-24 12:10:00|456.41|452.45|449.71|445.75|457.26|453.3|449.71|445.75|0
1645704900000|2022-02-24 12:15:00|449.81|445.85|453.38|449.42|454.52|450.56|446.52|442.56|0
1645705200000|2022-02-24 12:20:00|453.28|449.32|454.79|450.83|456.6|452.64|453.28|449.32|0
1645705500000|2022-02-24 12:25:00|455.17|451.21|455.84|451.88|457.63|453.67|453.66|449.7|0
1645705800000|2022-02-24 12:30:00|456.31|452.35|460.29|456.33|461.05|457.09|455.55|451.59|0
1645706100000|2022-02-24 12:35:00|460.01|456.05|458.96|455|462|458.04|458.77|454.81|0
1645706400000|2022-02-24 12:40:00|458.86|454.9|459.52|455.56|462.19|458.23|458.86|454.9|0
1645706700000|2022-02-24 12:45:00|459.71|455.75|456.06|452.1|460.85|456.89|456.06|452.1|0
1645707000000|2022-02-24 12:50:00|456.44|452.48|456.02|452.06|457.07|453.11|454.03|450.07|0
1645707300000|2022-02-24 12:55:00|455.93|451.97|455.07|451.11|460.11|456.15|454.32|450.36|0
1645707600000|2022-02-24 13:00:00|454.41|450.45|455.16|451.2|457.25|453.29|451.76|447.8|0
1645707900000|2022-02-24 13:05:00|454.97|451.01|460.49|456.53|461.25|457.29|454.02|450.06|0
1645708200000|2022-02-24 13:10:00|460.4|456.44|461.06|457.1|461.25|457.29|459.34|455.38|0
1645708500000|2022-02-24 13:15:00|460.87|456.91|462.78|458.82|464.79|460.83|459.63|455.67|0
1645708800000|2022-02-24 13:20:00|462.97|459.01|465.07|461.11|466.03|462.07|462.01|458.05|0
1645709100000|2022-02-24 13:25:00|465.17|461.21|465.1|461.14|466.61|462.65|463.54|459.58|0
1645709400000|2022-02-24 13:30:00|465.49|461.53|459.85|455.89|466.06|462.1|459.85|455.89|0
1645709700000|2022-02-24 13:35:00|460.61|456.65|460.8|456.84|462.33|458.37|457.48|453.52|0
1645710000000|2022-02-24 13:40:00|460.99|457.03|450.79|447.71|461.56|457.6|450.11|447.03|0
1645710300000|2022-02-24 13:45:00|451.35|448.27|449.72|446.64|455.22|452.14|449.06|445.98|0
1645710600000|2022-02-24 13:50:00|449.25|446.17|450.19|447.11|450.85|447.77|445.57|442.49|0
1645710900000|2022-02-24 13:55:00|450.28|447.2|453.28|450.2|453.47|450.39|446.39|443.31|0
1645711200000|2022-02-24 14:00:00|453.66|450.58|449.71|446.63|453.66|450.58|448.52|445.44|0
1645711500000|2022-02-24 14:05:00|449.61|446.53|446.29|443.21|449.8|446.72|442.42|439.34|0
1645711800000|2022-02-24 14:10:00|446.57|443.49|450.84|447.76|452.07|448.99|446.48|443.4|0
1645712100000|2022-02-24 14:15:00|450.74|447.66|447.32|444.24|450.74|447.66|446.86|443.78|0
1645712400000|2022-02-24 14:20:00|447.14|444.06|452.26|449.18|453.21|450.13|445.34|442.26|0
1645712700000|2022-02-24 14:25:00|452.45|449.37|457.8|454.72|458.37|455.29|452.45|449.37|0
1645713000000|2022-02-24 14:30:00|456.94|453.86|445.8|442.72|459.91|456.83|441.75|438.67|0
1645713300000|2022-02-24 14:35:00|447.7|444.62|429.04|425.96|454.35|451.27|429.04|425.96|0
1645713600000|2022-02-24 14:40:00|429.51|426.43|437.47|434.39|442.82|439.74|429.51|426.43|0
1645713900000|2022-02-24 14:45:00|438.14|435.06|423.86|420.78|442.82|439.74|423.86|420.78|0
1645714200000|2022-02-24 14:50:00|421.98|418.9|423.2|420.12|425.45|422.37|415.83|412.75|0
1645714500000|2022-02-24 14:55:00|422.16|419.08|415.34|412.26|427.44|424.36|415.34|412.26|0
1645714800000|2022-02-24 15:00:00|415.62|412.54|430.65|427.57|432.36|429.28|415.62|412.54|0
1645715100000|2022-02-24 15:05:00|431.79|428.71|426.95|423.87|435.41|432.33|425.73|422.65|0
1645715400000|2022-02-24 15:10:00|427.32|424.24|415.68|412.6|430.86|427.78|414.76|411.68|0
1645715700000|2022-02-24 15:15:00|416.41|413.33|407.66|404.58|417.51|414.43|407.38|404.3|0
1645716000000|2022-02-24 15:20:00|407.56|404.48|412.15|409.07|414.92|411.84|400.08|397|0
1645716300000|2022-02-24 15:25:00|412.88|409.8|421.55|418.47|423.97|420.89|409.85|406.77|0
1645716600000|2022-02-24 15:30:00|421.83|418.75|414.36|411.28|426.94|423.86|411.89|408.81|0
1645716900000|2022-02-24 15:35:00|415.28|412.2|420.44|417.36|426.57|423.49|413.17|410.09|0
1645717200000|2022-02-24 15:40:00|420.25|417.17|419.7|416.62|428.81|425.73|417.66|414.58|0
1645717500000|2022-02-24 15:45:00|419.88|416.8|411.05|407.97|421.27|418.19|408.23|405.15|0
1645717800000|2022-02-24 15:50:00|411.23|408.15|407.82|404.74|418.06|414.98|406.91|403.83|0
1645718100000|2022-02-24 15:55:00|407.27|404.19|407.27|404.19|410.47|407.39|401.34|398.26|0
1645718400000|2022-02-24 16:00:00|407.35|404.27|412.8|409.72|413.42|410.34|401.52|398.44|0
1645718700000|2022-02-24 16:05:00|413.44|410.36|402.33|399.25|413.9|410.82|399.62|396.54|0
1645719000000|2022-02-24 16:10:00|402.06|398.98|397.01|393.93|406.86|403.78|395.49|392.41|0
1645719300000|2022-02-24 16:15:00|396.74|393.66|391.58|388.5|401.87|398.79|391.23|388.15|0
1645719600000|2022-02-24 16:20:00|391.05|387.97|398.34|395.26|398.34|395.26|390.24|387.16|0
1645719900000|2022-02-24 16:25:00|397.79|394.71|401.62|398.54|402.99|399.91|394.89|391.81|0
1645720200000|2022-02-24 16:30:00|401.25|398.17|401.25|398.17|406.02|402.94|396.7|393.62|0
1645720500000|2022-02-24 16:35:00|400.61|397.53|397.78|394.7|406.2|403.12|397.78|394.7|0
1645720800000|2022-02-24 16:40:00|398.15|395.07|409.33|406.25|410.62|407.54|398.15|395.07|0
1645721100000|2022-02-24 16:45:00|408.59|405.51|408.23|405.15|413.48|410.4|406.56|403.48|0
1645721400000|2022-02-24 16:50:00|407.5|404.42|401.11|398.03|408.41|405.33|399.84|396.76|0
1645721700000|2022-02-24 16:55:00|402.75|399.67|395.87|392.79|403.11|400.03|395.69|392.61|0
1645722000000|2022-02-24 17:00:00|396.23|393.15|396.58|393.5|398.57|395.49|395.51|392.43|0
1645722300000|2022-02-24 17:05:00|396.95|393.87|404.38|401.3|404.38|401.3|395.86|392.78|0
1645722600000|2022-02-24 17:10:00|403.84|400.76|414.2|411.12|414.47|411.39|401.83|398.75|0
1645722900000|2022-02-24 17:15:00|414.47|411.39|412.63|409.55|416.32|413.24|410.42|407.34|0
1645723200000|2022-02-24 17:20:00|412.54|409.46|419.47|416.39|420.78|417.7|411.15|408.07|0
1645723500000|2022-02-24 17:25:00|418.73|415.65|412.1|409.02|419.29|416.21|411.86|408.78|0
1645723800000|2022-02-24 17:30:00|412.29|409.21|416.54|413.46|419.32|416.24|408.06|404.98|0
1645724100000|2022-02-24 17:35:00|416.91|413.83|405.86|402.78|416.91|413.83|404.4|401.32|0
1645724400000|2022-02-24 17:40:00|404.94|401.86|404.23|401.15|405.69|402.61|401.31|398.23|0
1645724700000|2022-02-24 17:45:00|404.41|401.33|408.43|405.35|408.53|405.45|402.77|399.69|0
1645725000000|2022-02-24 17:50:00|407.7|404.62|407.51|404.43|410.45|407.37|405.23|402.15|0
1645725300000|2022-02-24 17:55:00|407.15|404.07|413.93|410.85|414.39|411.31|404.69|401.61|0
1645725600000|2022-02-24 18:00:00|413.65|410.57|415.31|412.23|418.44|415.36|413.28|410.2|0
1645725900000|2022-02-24 18:05:00|415.59|412.51|407.05|403.97|415.86|412.78|406.42|403.34|0
1645726200000|2022-02-24 18:10:00|406.87|403.79|403.96|400.88|410.53|407.45|402.51|399.43|0
1645726500000|2022-02-24 18:15:00|403.59|400.51|402.14|399.06|407.23|404.15|400.69|397.61|0
1645726800000|2022-02-24 18:20:00|402.87|399.79|409.05|405.97|409.24|406.16|400.51|397.43|0
1645727100000|2022-02-24 18:25:00|408.14|405.06|412.53|409.45|413.09|410.01|405.77|402.69|0
1645727400000|2022-02-24 18:30:00|412.72|409.64|406.92|403.84|413.08|410|404.09|401.01|0
1645727700000|2022-02-24 18:35:00|407.01|403.93|395.1|392.02|409.11|406.03|394.29|391.21|0
1645728000000|2022-02-24 18:40:00|394.91|391.83|399.08|396|399.27|396.19|392.75|389.67|0
1645728300000|2022-02-24 18:45:00|399.63|396.55|378.91|375.83|403.1|400.02|378.28|375.2|0
1645728600000|2022-02-24 18:50:00|378.46|375.38|383.35|380.27|383.71|380.63|375.99|372.91|0
1645728900000|2022-02-24 18:55:00|382.82|379.74|391.62|388.54|394.16|391.08|382.02|378.94|0
1645729200000|2022-02-24 19:00:00|390.81|387.73|392.2|389.12|397.81|394.73|389.1|386.02|0
1645729500000|2022-02-24 19:05:00|391.58|388.5|399.45|396.37|400.54|397.46|387.35|384.27|0
1645729800000|2022-02-24 19:10:00|399.18|396.1|385.92|382.84|399.18|396.1|385.92|382.84|0
1645730100000|2022-02-24 19:15:00|386.99|383.91|380.66|377.58|389.07|385.99|380.3|377.22|0
1645730400000|2022-02-24 19:20:00|380.84|377.76|381.48|378.4|383.51|380.43|379.06|375.98|0
1645730700000|2022-02-24 19:25:00|381.03|377.95|378.26|375.18|383.09|380.01|377.73|374.65|0
1645731000000|2022-02-24 19:30:00|377.91|374.83|367.31|364.23|378.8|375.72|366.96|363.88|0
1645731300000|2022-02-24 19:35:00|366.61|363.53|357.71|354.63|366.61|363.53|357.36|354.28|0
1645731600000|2022-02-24 19:40:00|357.53|354.45|363.24|360.16|364.71|361.63|356.49|353.41|0
1645731900000|2022-02-24 19:45:00|363.76|360.68|358.18|355.1|364.47|361.39|357.66|354.58|0
1645732200000|2022-02-24 19:50:00|357.13|354.05|355.4|352.32|362.01|358.93|354.88|351.8|0
1645732500000|2022-02-24 19:55:00|355.92|352.84|356.16|353.08|360.09|357.01|355.2|352.12|0
1645732800000|2022-02-24 20:00:00|355.9|352.82|347.74|344.66|358.69|355.61|347.57|344.49|0
1645733100000|2022-02-24 20:05:00|348.08|345|349.59|346.95|349.81|346.95|346.28|343.2|0
1645733400000|2022-02-24 20:10:00|350.28|347.64|346.14|343.5|350.45|347.81|345.97|343.33|0
1645733700000|2022-02-24 20:15:00|346.83|344.19|346.31|343.67|350.27|347.63|345.8|343.16|0
1645734000000|2022-02-24 20:20:00|346.14|343.5|346.31|343.67|351.48|348.84|345.79|343.15|0
1645734300000|2022-02-24 20:25:00|346.57|343.93|352.69|350.05|353.56|350.92|344.25|341.61|0
1645734600000|2022-02-24 20:30:00|352.52|349.88|333.72|331.08|352.96|350.32|333.72|331.08|0
1645734900000|2022-02-24 20:35:00|333.89|331.25|333.19|330.55|337.57|334.93|331.69|329.05|0
1645735200000|2022-02-24 20:40:00|332.69|330.05|337.72|335.08|338.05|335.41|331.52|328.88|0
1645735500000|2022-02-24 20:45:00|338.73|336.09|338.05|335.41|339.23|336.59|333.11|330.47|0
1645735800000|2022-02-24 20:50:00|337.21|334.57|322.11|319.47|337.21|334.57|320.8|318.16|0
1645736100000|2022-02-24 20:55:00|322.6|319.96|326.98|324.34|329.62|326.98|321.45|318.81|0
1645736400000|2022-02-24 21:00:00|325.16|322.52|329.95|327.31|332.12|329.48|323.36|320.72|0
1645736700000|2022-02-24 21:05:00|330.12|327.48|333.99|331.35|334.57|331.93|328.79|326.15|0
1645737000000|2022-02-24 21:10:00|333.9|331.26|338.07|335.43|338.91|336.27|332.99|330.35|0
1645737300000|2022-02-24 21:15:00|337.93|334.57|337.59|334.23|338.51|335.15|336.51|333.15|0
1645737600000|2022-02-24 21:20:00|337.42|334.06|338.26|334.9|340.44|337.08|337.17|333.81|0
1645737900000|2022-02-24 21:25:00|338.51|335.15|338.09|334.73|338.92|335.56|337.59|334.23|0
1645738200000|2022-02-24 21:30:00|338.17|334.81|339.01|335.65|339.59|336.23|338.17|334.81|0
1645738500000|2022-02-24 21:35:00|339.09|335.73|339.42|336.06|339.42|336.06|338.42|335.06|0
1645738800000|2022-02-24 21:40:00|339.59|336.23|338.25|334.89|339.75|336.39|337.58|334.22|0
1645739100000|2022-02-24 21:45:00|337.83|334.47|333.16|329.8|337.91|334.55|333.08|329.72|0
1645739400000|2022-02-24 21:50:00|333.41|330.05|329.93|326.57|333.91|330.55|329.69|326.33|0
1645739700000|2022-02-24 21:55:00|329.6|326.24|335.49|332.13|336.57|333.21|329.03|325.67|0
1645740000000|2022-02-24 22:00:00|336.56|333.2|335.42|332.06|336.56|333.2|335.37|332.01|0
1645740300000|2022-02-24 22:05:00|335.39|332.03|335.41|332.05|335.56|332.2|335.29|331.93|0
1645740600000|2022-02-24 22:10:00|335.39|332.03|334.76|331.4|335.46|332.1|334.49|331.13|0
1645740900000|2022-02-24 22:15:00|334.69|331.33|334.64|331.28|334.95|331.59|334.64|331.28|0
1645741200000|2022-02-24 22:20:00|334.61|331.25|334.71|331.35|334.83|331.47|334.44|331.08|0
1645741500000|2022-02-24 22:25:00|334.8|331.44|334.82|331.46|334.82|331.46|334.8|331.44|0
1645741800000|2022-02-24 22:30:00|334.94|331.58|334.72|331.36|335.04|331.68|334.72|331.36|0
1645742100000|2022-02-24 22:35:00|334.79|331.43|334.79|331.43|335.37|332.01|334.29|330.93|0
1645742400000|2022-02-24 22:40:00|334.94|331.58|334.94|331.58|334.94|331.58|334.43|331.07|0
1645742700000|2022-02-24 22:45:00|334.82|331.46|335.3|331.94|335.3|331.94|334.81|331.45|0
1645743000000|2022-02-24 22:50:00|335.23|331.87|335.76|332.4|335.76|332.4|335.23|331.87|0
1645743300000|2022-02-24 22:55:00|335.88|332.52|335.63|332.27|336|332.64|335.29|331.93|0
1645743600000|2022-02-24 23:00:00|338.13|334.77|338.54|335.18|341.31|337.95|336.12|332.76|0
1645743900000|2022-02-24 23:05:00|338.87|335.51|338.87|335.51|339.21|335.85|336.45|333.09|0
1645744200000|2022-02-24 23:10:00|338.54|335.18|337.95|334.59|339.96|336.6|337.45|334.09|0
1645744500000|2022-02-24 23:15:00|338.28|334.92|340.46|337.1|341.14|337.78|337.86|334.5|0
1645744800000|2022-02-24 23:20:00|340.54|337.18|339.45|336.09|343.16|339.8|339.2|335.84|0
1645745100000|2022-02-24 23:25:00|339.79|336.43|342.73|339.37|344.08|340.72|339.79|336.43|0
1645745400000|2022-02-24 23:30:00|342.89|339.53|346.45|343.09|346.45|343.09|342.65|339.29|0
1645745700000|2022-02-24 23:35:00|346.11|342.75|343.23|339.87|346.11|342.75|343.23|339.87|0
1645746000000|2022-02-24 23:40:00|343.4|340.04|343.73|340.37|344.75|341.39|343.23|339.87|0
1645746300000|2022-02-24 23:45:00|343.39|340.03|341.45|338.09|344.75|341.39|341.45|338.09|0
1645746600000|2022-02-24 23:50:00|341.78|338.42|340.77|337.41|342.29|338.93|340.1|336.74|0
1645746900000|2022-02-24 23:55:00|340.69|337.33|341.44|338.08|342.12|338.76|340.43|337.07|0
1645747200000|2022-02-25 00:00:00|341.53|338.17|336.74|333.38|341.53|338.17|336.74|333.38|0
1645747500000|2022-02-25 00:05:00|336.49|333.13|338.53|335.17|338.78|335.42|335.74|332.38|0
1645747800000|2022-02-25 00:10:00|338.69|335.33|339.86|336.5|342.04|338.68|338.69|335.33|0
1645748100000|2022-02-25 00:15:00|339.69|336.33|338.19|334.83|340.36|337|337.85|334.49|0
1645748400000|2022-02-25 00:20:00|337.85|334.49|332.79|329.43|337.94|334.58|332.79|329.43|0
1645748700000|2022-02-25 00:25:00|332.87|329.51|333.69|330.33|333.69|330.33|331.21|327.85|0
1645749000000|2022-02-25 00:30:00|333.53|330.17|333.03|329.67|334.35|330.99|332.04|328.68|0
1645749300000|2022-02-25 00:35:00|333.36|330|333.94|330.58|334.52|331.16|332.86|329.5|0
1645749600000|2022-02-25 00:40:00|333.85|330.49|333.35|329.99|334.18|330.82|332.69|329.33|0
1645749900000|2022-02-25 00:45:00|333.19|329.83|333.93|330.57|334.1|330.74|332.86|329.5|0
1645750200000|2022-02-25 00:50:00|333.85|330.49|342.69|339.33|344.21|340.85|333.85|330.49|0
1645750500000|2022-02-25 00:55:00|343.36|340|342.18|338.82|343.7|340.34|340.17|336.81|0
1645750800000|2022-02-25 01:00:00|342.02|338.66|343.36|340|344.37|341.01|341.1|337.74|0
1645751100000|2022-02-25 01:05:00|343.53|340.17|338.66|335.3|343.53|340.17|338.16|334.8|0
1645751400000|2022-02-25 01:10:00|338.08|334.72|339.16|335.8|341.17|337.81|338.08|334.72|0
1645751700000|2022-02-25 01:15:00|339.66|336.3|337.99|334.63|339.92|336.56|337.82|334.46|0
1645752000000|2022-02-25 01:20:00|337.65|334.29|338.99|335.63|339.15|335.79|335.74|332.38|0
1645752300000|2022-02-25 01:25:00|339.15|335.79|340.16|336.8|341.5|338.14|338.24|334.88|0
1645752600000|2022-02-25 01:30:00|339.91|336.55|338.31|334.95|340.32|336.96|337.65|334.29|0
1645752900000|2022-02-25 01:35:00|338.07|334.71|341.49|338.13|341.49|338.13|338.07|334.71|0
1645753200000|2022-02-25 01:40:00|341.99|338.63|343.34|339.98|344.11|340.75|341.32|337.96|0
1645753500000|2022-02-25 01:45:00|345.19|341.83|346.37|343.01|347.82|344.46|343.34|339.98|0
1645753800000|2022-02-25 01:50:00|346.54|343.18|345.02|341.66|347.22|343.86|344.6|341.24|0
1645754100000|2022-02-25 01:55:00|344.94|341.58|341.57|338.21|346.29|342.93|341.57|338.21|0
1645754400000|2022-02-25 02:00:00|341.82|338.46|342.82|339.46|343.33|339.97|341.48|338.12|0
1645754700000|2022-02-25 02:05:00|342.99|339.63|343.24|339.88|343.5|340.14|340.64|337.28|0
1645755000000|2022-02-25 02:10:00|343.49|340.13|342.82|339.46|345.35|341.99|342.31|338.95|0
1645755300000|2022-02-25 02:15:00|343.24|339.88|341.47|338.11|343.91|340.55|340.97|337.61|0
1645755600000|2022-02-25 02:20:00|341.3|337.94|345.17|341.81|346.19|342.83|341.22|337.86|0
1645755900000|2022-02-25 02:25:00|345.51|342.15|345.43|342.07|349.07|345.71|345.43|342.07|0
1645756200000|2022-02-25 02:30:00|345.59|342.23|344.83|341.47|346.69|343.33|344.83|341.47|0
1645756500000|2022-02-25 02:35:00|344.66|341.3|347.36|344|348.21|344.85|344.41|341.05|0
1645756800000|2022-02-25 02:40:00|347.53|344.17|348.55|345.19|349.06|345.7|346.85|343.49|0
1645757100000|2022-02-25 02:45:00|348.21|344.85|345.83|342.47|348.72|345.36|345.5|342.14|0
1645757400000|2022-02-25 02:50:00|345.67|342.31|346.26|342.9|346.68|343.32|345.49|342.13|0
1645757700000|2022-02-25 02:55:00|346.34|342.98|345.24|341.88|346.68|343.32|345.16|341.8|0
1645758000000|2022-02-25 03:00:00|345.66|342.3|344.64|341.28|346.17|342.81|343.05|339.69|0
1645758300000|2022-02-25 03:05:00|344.81|341.45|345.99|342.63|346.33|342.97|343.97|340.61|0
1645758600000|2022-02-25 03:10:00|346.08|342.72|347.35|343.99|347.77|344.41|345.99|342.63|0
1645758900000|2022-02-25 03:15:00|347.26|343.9|347.51|344.15|347.68|344.32|345.82|342.46|0
1645759200000|2022-02-25 03:20:00|347.68|344.32|346.33|342.97|349.8|346.44|346.33|342.97|0
1645759500000|2022-02-25 03:25:00|346.5|343.14|346.66|343.3|347.26|343.9|344.3|340.94|0
1645759800000|2022-02-25 03:30:00|347|343.64|348.86|345.5|350.05|346.69|347|343.64|0
1645760100000|2022-02-25 03:35:00|348.78|345.42|348.18|344.82|350.04|346.68|346.99|343.63|0
1645760400000|2022-02-25 03:40:00|348.35|344.99|349.02|345.66|350.04|346.68|347.33|343.97|0
1645760700000|2022-02-25 03:45:00|348.85|345.49|346.99|343.63|349.19|345.83|346.48|343.12|0
1645761000000|2022-02-25 03:50:00|347.16|343.8|342.61|339.25|347.49|344.13|342.61|339.25|0
1645761300000|2022-02-25 03:55:00|343.11|339.75|339.93|336.57|343.62|340.26|338.26|334.9|0
1645761600000|2022-02-25 04:00:00|340.02|336.66|339.35|335.99|341.35|337.99|339.26|335.9|0
1645761900000|2022-02-25 04:05:00|339.26|335.9|337.26|333.9|339.93|336.57|335.93|332.57|0
1645762200000|2022-02-25 04:10:00|337.35|333.99|335.82|332.46|338.01|334.65|335.32|331.96|0
1645762500000|2022-02-25 04:15:00|335.56|332.2|338.89|335.53|338.89|335.53|335.4|332.04|0
1645762800000|2022-02-25 04:20:00|339.06|335.7|339.48|336.12|339.56|336.2|337.89|334.53|0
1645763100000|2022-02-25 04:25:00|339.31|335.95|336.89|333.53|339.56|336.2|335.81|332.45|0
1645763400000|2022-02-25 04:30:00|336.81|333.45|339.55|336.19|339.81|336.45|336.55|333.19|0
1645763700000|2022-02-25 04:35:00|339.39|336.03|340.81|337.45|341.23|337.87|339.22|335.86|0
1645764000000|2022-02-25 04:40:00|340.98|337.62|342.23|338.87|343.25|339.89|340.89|337.53|0
1645764300000|2022-02-25 04:45:00|342.07|338.71|341.48|338.12|342.66|339.3|341.22|337.86|0
1645764600000|2022-02-25 04:50:00|341.39|338.03|341.64|338.28|342.82|339.46|341.39|338.03|0
1645764900000|2022-02-25 04:55:00|340.72|337.36|341.95|338.59|342.62|339.26|340.3|336.94|0
1645765200000|2022-02-25 05:00:00|342.11|338.75|342.45|339.09|343.38|340.02|341.44|338.08|0
1645765500000|2022-02-25 05:05:00|342.62|339.26|343.96|340.6|344.97|341.61|342.28|338.92|0
1645765800000|2022-02-25 05:10:00|343.79|340.43|344.72|341.36|345.05|341.69|343.37|340.01|0
1645766100000|2022-02-25 05:15:00|344.89|341.53|344.8|341.44|345.47|342.11|343.95|340.59|0
1645766400000|2022-02-25 05:20:00|345.05|341.69|345.64|342.28|347.59|344.23|344.96|341.6|0
1645766700000|2022-02-25 05:25:00|345.72|342.36|346.82|343.46|347.75|344.39|344.37|341.01|0
1645767000000|2022-02-25 05:30:00|346.57|343.21|344.96|341.6|347.24|343.88|344.62|341.26|0
1645767300000|2022-02-25 05:35:00|345.04|341.68|343.52|340.16|345.21|341.85|342.26|338.9|0
1645767600000|2022-02-25 05:40:00|343.61|340.25|344.78|341.42|345.63|342.27|342.76|339.4|0
1645767900000|2022-02-25 05:45:00|344.87|341.51|342.93|339.57|344.87|341.51|342.59|339.23|0
1645768200000|2022-02-25 05:50:00|342.76|339.4|345.71|342.35|345.88|342.52|342.76|339.4|0
1645768500000|2022-02-25 05:55:00|345.79|342.43|346.12|342.76|346.89|343.53|344.86|341.5|0
1645768800000|2022-02-25 06:00:00|346.21|342.85|343.34|339.98|348.07|344.71|343.18|339.82|0
1645769100000|2022-02-25 06:05:00|344.1|340.74|344.26|340.9|346.12|342.76|343.93|340.57|0
1645769400000|2022-02-25 06:10:00|344.09|340.73|343.34|339.98|344.26|340.9|343.08|339.72|0
1645769700000|2022-02-25 06:15:00|343.67|340.31|342.33|338.97|344.09|340.73|341.9|338.54|0
1645770000000|2022-02-25 06:20:00|342.41|339.05|342.74|339.38|343.84|340.48|342.33|338.97|0
1645770300000|2022-02-25 06:25:00|342.83|339.47|343.5|340.14|344.09|340.73|342.66|339.3|0
1645770600000|2022-02-25 06:30:00|343.41|340.05|344.51|341.15|346.03|342.67|343.24|339.88|0
1645770900000|2022-02-25 06:35:00|344.42|341.06|344.08|340.72|346.11|342.75|343.66|340.3|0
1645771200000|2022-02-25 06:40:00|343.91|340.55|344.24|340.88|344.75|341.39|342.9|339.54|0
1645771500000|2022-02-25 06:45:00|344.16|340.8|344.84|341.48|345.93|342.57|344.16|340.8|0
1645771800000|2022-02-25 06:50:00|344.75|341.39|344.75|341.39|345.68|342.32|344.5|341.14|0
1645772100000|2022-02-25 06:55:00|344.83|341.47|344.83|341.47|346.09|342.73|343.9|340.54|0
1645772400000|2022-02-25 07:00:00|344.74|341.38|345.5|342.14|346.86|343.5|340.63|337.27|0
1645772700000|2022-02-25 07:05:00|345.84|342.48|347.87|344.51|348.72|345.36|345.67|342.31|0
1645773000000|2022-02-25 07:10:00|348.04|344.68|347.53|344.17|349.14|345.78|345.92|342.56|0
1645773300000|2022-02-25 07:15:00|347.44|344.08|347.05|343.69|348.07|344.71|343.16|339.8|0
1645773600000|2022-02-25 07:20:00|346.97|343.61|346.62|343.26|348.41|345.05|346.03|342.67|0
1645773900000|2022-02-25 07:25:00|346.54|343.18|344.84|341.48|347.72|344.36|344.84|341.48|0
1645774200000|2022-02-25 07:30:00|345.18|341.82|343.66|340.3|346.87|343.51|343.66|340.3|0
1645774500000|2022-02-25 07:35:00|343.49|340.13|344.42|341.06|344.5|341.14|341.98|338.62|0
1645774800000|2022-02-25 07:40:00|344.25|340.89|346.28|342.92|346.7|343.34|343.92|340.56|0
1645775100000|2022-02-25 07:45:00|346.19|342.83|347.03|343.67|348.39|345.03|345.94|342.58|0
1645775400000|2022-02-25 07:50:00|347.29|343.93|351.96|348.6|351.96|348.6|346.52|343.16|0
1645775700000|2022-02-25 07:55:00|352.3|348.94|348.38|345.02|354.61|351.25|347.7|344.34|0
1645776000000|2022-02-25 08:00:00|348.55|345.19|350.76|347.4|352.81|349.45|348.55|345.19|0
1645776300000|2022-02-25 08:05:00|350.23|347.59|353.64|351|356.39|353.75|350.23|347.59|0
1645776600000|2022-02-25 08:10:00|353.13|350.49|358.11|355.47|362.26|359.62|353.13|350.49|0
1645776900000|2022-02-25 08:15:00|357.94|355.3|358.45|355.81|363.13|360.49|357.25|354.61|0
1645777200000|2022-02-25 08:20:00|357.93|355.29|359.83|357.19|361.74|359.1|357.76|355.12|0
1645777500000|2022-02-25 08:25:00|359.23|356.59|361.82|359.18|362.95|360.31|357.59|354.95|0
1645777800000|2022-02-25 08:30:00|361.56|358.92|357.24|354.6|361.73|359.09|355.69|353.05|0
1645778100000|2022-02-25 08:35:00|356.98|354.34|363.21|360.57|365.73|363.09|356.55|353.91|0
1645778400000|2022-02-25 08:40:00|362.94|360.3|360.4|357.76|364.35|361.71|358.85|356.21|0
1645778700000|2022-02-25 08:45:00|361.45|358.81|359.71|357.07|362.49|359.85|359.36|356.72|0
1645779000000|2022-02-25 08:50:00|360.06|357.42|358.67|356.03|360.92|358.28|355.39|352.75|0
1645779300000|2022-02-25 08:55:00|358.84|356.2|359.88|357.24|362.31|359.67|357.63|354.99|0
1645779600000|2022-02-25 09:00:00|359.53|356.89|359.87|357.23|361.26|358.62|356.25|353.61|0
1645779900000|2022-02-25 09:05:00|360.05|357.41|361.95|359.31|362.83|360.19|358.49|355.85|0
1645780200000|2022-02-25 09:10:00|362.13|359.49|361.6|358.96|363.69|361.05|360.91|358.27|0
1645780500000|2022-02-25 09:15:00|361.69|359.05|359.17|356.53|361.95|359.31|357.62|354.98|0
1645780800000|2022-02-25 09:20:00|359.26|356.62|362.04|359.4|362.47|359.83|358.48|355.84|0
1645781100000|2022-02-25 09:25:00|362.12|359.48|361.77|359.13|363.95|361.31|361.25|358.61|0
1645781400000|2022-02-25 09:30:00|361.6|358.96|359.69|357.05|363.51|360.87|355.12|352.48|0
1645781700000|2022-02-25 09:35:00|359.86|357.22|356.75|354.11|360.03|357.39|356.06|353.42|0
1645782000000|2022-02-25 09:40:00|357.09|354.45|356.74|354.1|360.03|357.39|356.23|353.59|0
1645782300000|2022-02-25 09:45:00|356.66|354.02|354.5|351.86|356.92|354.28|352.79|350.15|0
1645782600000|2022-02-25 09:50:00|354.68|352.04|351.93|349.29|354.85|352.21|350.56|347.92|0
1645782900000|2022-02-25 09:55:00|352.1|349.46|347.67|345.03|352.1|349.46|344.95|342.31|0
1645783200000|2022-02-25 10:00:00|348.02|345.38|347.67|345.03|349.64|347|346.99|344.35|0
1645783500000|2022-02-25 10:05:00|347.84|345.2|345.97|343.33|347.84|345.2|343.76|341.12|0
1645783800000|2022-02-25 10:10:00|345.63|342.99|344.95|342.31|348.52|345.88|344.78|342.14|0
1645784100000|2022-02-25 10:15:00|345.29|342.65|341.73|339.09|345.97|343.33|341.73|339.09|0
1645784400000|2022-02-25 10:20:00|341.56|338.92|341.94|339.3|342.74|340.1|338.87|336.23|0
1645784700000|2022-02-25 10:25:00|341.86|339.22|343.79|341.15|344.47|341.83|341.09|338.45|0
1645785000000|2022-02-25 10:30:00|343.63|340.99|343.79|341.15|343.79|341.15|341.01|338.37|0
1645785300000|2022-02-25 10:35:00|343.62|340.98|342.19|339.55|344.13|341.49|340.25|337.61|0
1645785600000|2022-02-25 10:40:00|342.1|339.46|344.3|341.66|346.16|343.52|342.02|339.38|0
1645785900000|2022-02-25 10:45:00|344.21|341.57|345.4|342.76|346.67|344.03|344.21|341.57|0
1645786200000|2022-02-25 10:50:00|345.31|342.67|344.21|341.57|346.16|343.52|343.78|341.14|0
1645786500000|2022-02-25 10:55:00|344.12|341.48|343.95|341.31|345.65|343.01|343.95|341.31|0
1645786800000|2022-02-25 11:00:00|344.21|341.57|351.79|349.15|351.79|349.15|343.95|341.31|0
1645787100000|2022-02-25 11:05:00|351.96|349.32|352.81|350.17|356.95|354.31|351.61|348.97|0
1645787400000|2022-02-25 11:10:00|353.07|350.43|351.01|348.37|353.33|350.69|350.58|347.94|0
1645787700000|2022-02-25 11:15:00|351.18|348.54|351.87|349.23|354.7|352.06|351.18|348.54|0
1645788000000|2022-02-25 11:20:00|351.61|348.97|349.04|346.4|353.15|350.51|348.53|345.89|0
1645788300000|2022-02-25 11:25:00|350.92|348.28|348.01|345.37|352.81|350.17|347.33|344.69|0
1645788600000|2022-02-25 11:30:00|348.86|346.22|346.48|343.84|352.12|349.48|345.63|342.99|0
1645788900000|2022-02-25 11:35:00|346.65|344.01|338.68|336.04|347.67|345.03|336.75|334.11|0
1645789200000|2022-02-25 11:40:00|339.02|336.38|346.22|343.58|348.27|345.63|338.43|335.79|0
1645789500000|2022-02-25 11:45:00|345.62|342.98|348.18|345.54|352.47|349.83|338.34|335.7|0
1645789800000|2022-02-25 11:50:00|347.92|345.28|349.54|346.9|352.29|349.65|346.39|343.75|0
1645790100000|2022-02-25 11:55:00|349.8|347.16|344.51|341.87|349.8|347.16|342.56|339.92|0
1645790400000|2022-02-25 12:00:00|344.68|342.04|341.63|338.99|346.8|344.16|341.12|338.48|0
1645790700000|2022-02-25 12:05:00|342.04|339.4|337.49|334.85|343.15|340.51|337.32|334.68|0
1645791000000|2022-02-25 12:10:00|337.66|335.02|339|336.36|340.01|337.37|336.82|334.18|0
1645791300000|2022-02-25 12:15:00|338.83|336.19|336.9|334.26|339.34|336.7|332.97|330.33|0
1645791600000|2022-02-25 12:20:00|336.81|334.17|336.06|333.42|336.9|334.26|334.72|332.08|0
1645791900000|2022-02-25 12:25:00|335.97|333.33|335.8|333.16|336.31|333.67|331.63|328.99|0
1645792200000|2022-02-25 12:30:00|336.14|333.5|336.64|334|337.65|335.01|333.96|331.32|0
1645792500000|2022-02-25 12:35:00|337.73|335.09|337.31|334.67|339.41|336.77|337.06|334.42|0
1645792800000|2022-02-25 12:40:00|336.89|334.25|336.89|334.25|339.24|336.6|336.3|333.66|0
1645793100000|2022-02-25 12:45:00|337.14|334.5|338.31|335.67|339.91|337.27|336.63|333.99|0
1645793400000|2022-02-25 12:50:00|338.4|335.76|323.47|320.83|338.57|335.93|321.43|318.79|0
1645793700000|2022-02-25 12:55:00|323.06|320.42|320.7|318.06|323.22|320.58|317.7|315.06|0
1645794000000|2022-02-25 13:00:00|320.45|317.81|324.36|321.72|325.75|323.11|320.03|317.39|0
1645794300000|2022-02-25 13:05:00|324.27|321.63|321.49|318.85|324.76|322.12|319.7|317.06|0
1645794600000|2022-02-25 13:10:00|321.17|318.53|318.33|315.69|322.96|320.32|318.33|315.69|0
1645794900000|2022-02-25 13:15:00|318.42|315.78|315.41|312.77|320.77|318.13|315.41|312.77|0
1645795200000|2022-02-25 13:20:00|315.25|312.61|310.9|308.26|315.66|313.02|310.58|307.94|0
1645795500000|2022-02-25 13:25:00|310.74|308.1|312.75|310.11|315|312.36|310.26|307.62|0
1645795800000|2022-02-25 13:30:00|312.91|310.27|307.06|304.42|315.4|312.76|306.59|303.95|0
1645796100000|2022-02-25 13:35:00|307.38|304.74|305.08|302.44|308.02|305.38|303.89|301.25|0
1645796400000|2022-02-25 13:40:00|305.15|302.51|309.77|307.13|311.21|308.57|304.44|301.8|0
1645796700000|2022-02-25 13:45:00|309.93|307.29|311.85|309.21|312.01|309.37|308.49|305.85|0
1645797000000|2022-02-25 13:50:00|311.61|308.97|314.26|311.62|314.26|311.62|311.53|308.89|0
1645797300000|2022-02-25 13:55:00|314.18|311.54|312|309.36|314.42|311.78|310.08|307.44|0
1645797600000|2022-02-25 14:00:00|312.16|309.52|312.64|310|314.58|311.94|310.88|308.24|0
1645797900000|2022-02-25 14:05:00|312.57|309.93|314.41|311.77|314.74|312.1|311.52|308.88|0
1645798200000|2022-02-25 14:10:00|314.58|311.94|317.49|314.85|317.97|315.33|313.77|311.13|0
1645798500000|2022-02-25 14:15:00|317.65|315.01|317.65|315.01|321.23|318.59|316.68|314.04|0
1645798800000|2022-02-25 14:20:00|317.48|314.84|314.41|311.77|318.3|315.66|313.6|310.96|0
1645799100000|2022-02-25 14:25:00|314.57|311.93|315.7|313.06|317.48|314.84|314.41|311.77|0
1645799400000|2022-02-25 14:30:00|316.34|313.7|307.35|304.71|322.04|319.4|306.95|304.31|0
1645799700000|2022-02-25 14:35:00|308.3|305.66|309.1|306.46|311.66|309.02|305.44|302.8|0
1645800000000|2022-02-25 14:40:00|309.74|307.1|318.12|315.48|318.77|316.13|305.75|303.11|0
1645800300000|2022-02-25 14:45:00|318.45|315.81|309.02|306.38|318.45|315.81|308.3|305.66|0
1645800600000|2022-02-25 14:50:00|309.25|306.61|315.68|313.04|316.01|313.37|307.66|305.02|0
1645800900000|2022-02-25 14:55:00|314.87|312.23|323.17|320.53|324.16|321.52|313.1|310.46|0
1645801200000|2022-02-25 15:00:00|322.44|319.8|323.34|320.7|326.96|324.32|319.9|317.26|0
1645801500000|2022-02-25 15:05:00|323.5|320.86|311.97|309.33|323.5|320.86|310.52|307.88|0
1645801800000|2022-02-25 15:10:00|311.81|309.17|314.22|311.58|316.81|314.17|308.92|306.28|0
1645802100000|2022-02-25 15:15:00|315.35|312.71|308.76|306.12|318.59|315.95|308.28|305.64|0
1645802400000|2022-02-25 15:20:00|308.6|305.96|305.25|302.61|311.96|309.32|302.88|300.24|0
1645802700000|2022-02-25 15:25:00|305.73|303.09|301.14|298.5|306.29|303.65|299.26|296.62|0
1645803000000|2022-02-25 15:30:00|300.52|297.88|302.56|299.92|304.14|301.5|299.26|296.62|0
1645803300000|2022-02-25 15:35:00|303.19|300.55|305.56|302.92|309.55|306.91|302.24|299.6|0
1645803600000|2022-02-25 15:40:00|305.09|302.45|296.68|294.04|305.09|302.45|296.68|294.04|0
1645803900000|2022-02-25 15:45:00|296.44|293.8|291.17|288.53|297.84|295.2|290.94|288.3|0
1645804200000|2022-02-25 15:50:00|291.32|288.68|293.57|290.93|296.87|294.23|289.94|287.3|0
1645804500000|2022-02-25 15:55:00|293.42|290.78|295.11|292.47|297.43|294.79|290.35|287.71|0
1645804800000|2022-02-25 16:00:00|294.65|292.01|289.43|286.79|299.29|296.65|289.43|286.79|0
1645805100000|2022-02-25 16:05:00|289.28|286.64|290.35|287.71|294.8|292.16|289.28|286.64|0
1645805400000|2022-02-25 16:10:00|290.04|287.4|285.18|282.54|291.26|288.62|283.37|280.73|0
1645805700000|2022-02-25 16:15:00|285.03|282.39|281.87|279.23|287.07|284.43|281.87|279.23|0
1645806000000|2022-02-25 16:20:00|281.57|278.93|279.27|276.63|282.28|279.64|277.93|275.29|0
1645806300000|2022-02-25 16:25:00|279.72|277.08|280.07|277.43|283.78|281.14|278.52|275.88|0
1645806600000|2022-02-25 16:30:00|280.23|277.59|279.17|276.53|282.87|280.23|278.5|275.86|0
1645806900000|2022-02-25 16:35:00|278.72|276.08|281.27|278.63|284|281.36|278.42|275.78|0
1645807200000|2022-02-25 16:40:00|281.43|278.79|281.73|279.09|283.47|280.83|279.47|276.83|0
1645807500000|2022-02-25 16:45:00|281.57|278.93|277.81|275.17|281.57|278.93|277.74|275.1|0
1645807800000|2022-02-25 16:50:00|277.51|274.87|275.27|272.63|279.39|276.75|274.97|272.33|0
1645808100000|2022-02-25 16:55:00|275.57|272.93|271.19|268.55|275.57|272.93|270.82|268.18|0
1645808400000|2022-02-25 17:00:00|271.12|268.48|273.18|270.54|273.18|270.54|269.64|267|0
1645808700000|2022-02-25 17:05:00|272.74|270.1|276.08|273.44|276.15|273.51|272.74|270.1|0
1645809000000|2022-02-25 17:10:00|275.86|273.22|277.8|275.16|277.8|275.16|273.77|271.13|0
1645809300000|2022-02-25 17:15:00|277.65|275.01|274.36|271.72|278.25|275.61|274.06|271.42|0
1645809600000|2022-02-25 17:20:00|274.51|271.87|276.99|274.35|277.96|275.32|274.36|271.72|0
1645809900000|2022-02-25 17:25:00|277.21|274.57|273.21|270.57|277.96|275.32|272.77|270.13|0
1645810200000|2022-02-25 17:30:00|273.06|270.42|270.56|267.92|273.06|270.42|269.97|267.33|0
1645810500000|2022-02-25 17:35:00|270.27|267.63|271.58|268.94|272.61|269.97|269.83|267.19|0
1645810800000|2022-02-25 17:40:00|271.44|268.8|270.19|267.55|271.73|269.09|269.82|267.18|0
1645811100000|2022-02-25 17:45:00|270.11|267.47|272.75|270.11|272.9|270.26|269.82|267.18|0
1645811400000|2022-02-25 17:50:00|273.34|270.7|277.49|274.85|277.64|275|273.34|270.7|0
1645811700000|2022-02-25 17:55:00|277.64|275|277.64|275|280.48|277.84|276.3|273.66|0
1645812000000|2022-02-25 18:00:00|277.94|275.3|276.3|273.66|279.06|276.42|274.37|271.73|0
1645812300000|2022-02-25 18:05:00|277.12|274.48|279.57|276.93|280.17|277.53|276.89|274.25|0
1645812600000|2022-02-25 18:10:00|279.27|276.63|279.65|277.01|283.63|280.99|279.2|276.56|0
1645812900000|2022-02-25 18:15:00|279.27|276.63|275.84|273.2|281.22|278.58|275.33|272.69|0
1645813200000|2022-02-25 18:20:00|275.69|273.05|275.77|273.13|277.77|275.13|275.4|272.76|0
1645813500000|2022-02-25 18:25:00|275.99|273.35|273.47|270.83|275.99|273.35|272|269.36|0
1645813800000|2022-02-25 18:30:00|273.32|270.68|271.55|268.91|273.55|270.91|270.38|267.74|0
1645814100000|2022-02-25 18:35:00|271.4|268.76|272.43|269.79|275.68|273.04|271.4|268.76|0
1645814400000|2022-02-25 18:40:00|271.99|269.35|267.6|264.96|272.28|269.64|267.31|264.67|0
1645814700000|2022-02-25 18:45:00|267.74|265.1|267.74|265.1|269.78|267.14|266.87|264.23|0
1645815000000|2022-02-25 18:50:00|267.89|265.25|269.49|266.85|269.49|266.85|266.87|264.23|0
1645815300000|2022-02-25 18:55:00|269.93|267.29|273.16|270.52|275.52|272.88|269.93|267.29|0
1645815600000|2022-02-25 19:00:00|272.86|270.22|270.21|267.57|276.71|274.07|268.9|266.26|0
1645815900000|2022-02-25 19:05:00|270.51|267.87|274.78|272.14|275.37|272.73|270.36|267.72|0
1645816200000|2022-02-25 19:10:00|274.48|271.84|275.37|272.73|278.04|275.4|273.59|270.95|0
1645816500000|2022-02-25 19:15:00|275|272.36|274.92|272.28|275.29|272.65|273.59|270.95|0
1645816800000|2022-02-25 19:20:00|275.44|272.8|269.18|266.54|275.44|272.8|268.96|266.32|0
1645817100000|2022-02-25 19:25:00|269.47|266.83|270.49|267.85|271.23|268.59|268.59|265.95|0
1645817400000|2022-02-25 19:30:00|270.2|267.56|275.95|273.31|276.99|274.35|267.72|265.08|0
1645817700000|2022-02-25 19:35:00|275.65|273.01|275.05|272.41|275.94|273.3|272.4|269.76|0
1645818000000|2022-02-25 19:40:00|275.35|272.71|273.87|271.23|277.58|274.94|272.98|270.34|0
1645818300000|2022-02-25 19:45:00|274.02|271.38|276.53|273.89|276.53|273.89|273.13|270.49|0
1645818600000|2022-02-25 19:50:00|277.57|274.93|280.44|277.8|283.44|280.8|276.09|273.45|0
1645818900000|2022-02-25 19:55:00|279.99|277.35|277.31|274.67|280.29|277.65|274.36|271.72|0
1645819200000|2022-02-25 20:00:00|277.46|274.82|281.19|278.55|282.69|280.05|277.46|274.82|0
1645819500000|2022-02-25 20:05:00|280.51|277.87|279.09|276.45|281.78|279.14|277.9|275.26|0
1645819800000|2022-02-25 20:10:00|278.64|276|278.83|276.19|281.93|279.29|277.75|275.11|0
1645820100000|2022-02-25 20:15:00|278.54|275.9|275.43|272.79|279.65|277.01|274.69|272.05|0
1645820400000|2022-02-25 20:20:00|275.13|272.49|271.76|269.12|276.39|273.75|270.3|267.66|0
1645820700000|2022-02-25 20:25:00|271.9|269.26|276.21|273.57|276.94|274.3|271.61|268.97|0
1645821000000|2022-02-25 20:30:00|275.77|273.13|275.36|272.72|276.5|273.86|270.81|268.17|0
1645821300000|2022-02-25 20:35:00|275.43|272.79|273.88|271.24|278.17|275.53|273.59|270.95|0
1645821600000|2022-02-25 20:40:00|274.03|271.39|272.41|269.77|276.09|273.45|269.93|267.29|0
1645821900000|2022-02-25 20:45:00|272.85|270.21|273.29|270.65|274.02|271.38|269.78|267.14|0
1645822200000|2022-02-25 20:50:00|272.19|269.55|269.78|267.14|273.58|270.94|267.6|264.96|0
1645822500000|2022-02-25 20:55:00|270.51|267.87|268.32|265.68|271.24|268.6|267.6|264.96|0
1645822800000|2022-02-25 21:00:00|268.18|265.54|269.05|266.41|269.05|266.41|266.44|263.8|0
1645823100000|2022-02-25 21:05:00|268.9|266.26|267.74|265.1|269.19|266.55|267.16|264.52|0
1645823400000|2022-02-25 21:10:00|267.88|265.24|268.75|266.11|268.75|266.11|266.72|264.08|0
1646035500000|2022-02-28 08:05:00|308.52|305.88|310.95|308.31|310.95|308.31|307.98|305.34|0
1646035800000|2022-02-28 08:10:00|311.42|308.78|315.91|313.27|316.78|314.14|308.21|305.57|0
1646036100000|2022-02-28 08:15:00|315.27|312.63|314.8|312.16|315.27|312.63|311.26|308.62|0
1646036400000|2022-02-28 08:20:00|314.64|312|317.17|314.53|317.41|314.77|312.43|309.79|0
1646036700000|2022-02-28 08:25:00|317.01|314.37|314.56|311.92|317.33|314.69|314.4|311.76|0
1646037000000|2022-02-28 08:30:00|314.63|311.99|318.36|315.72|318.59|315.95|314.47|311.83|0
1646037300000|2022-02-28 08:35:00|318.12|315.48|322.98|320.34|322.98|320.34|317|314.36|0
1646037600000|2022-02-28 08:40:00|322.75|320.11|324.99|322.35|326.84|324.2|321.22|318.58|0
1646037900000|2022-02-28 08:45:00|325.47|322.83|324.42|321.78|327|324.36|323.3|320.66|0
1646038200000|2022-02-28 08:50:00|324.34|321.7|322.74|320.1|325.06|322.42|322.42|319.78|0
1646038500000|2022-02-28 08:55:00|322.81|320.17|322.09|319.45|323.7|321.06|321.3|318.66|0
1646038800000|2022-02-28 09:00:00|321.62|318.98|316.84|314.2|322.49|319.85|316.13|313.49|0
1646039100000|2022-02-28 09:05:00|317|314.36|306.77|304.13|317|314.36|306.46|303.82|0
1646039400000|2022-02-28 09:10:00|306.92|304.28|309.1|306.46|309.66|307.02|305.52|302.88|0
1646039700000|2022-02-28 09:15:00|309.34|306.7|313.14|310.5|313.44|310.8|309.03|306.39|0
1646040000000|2022-02-28 09:20:00|313.37|310.73|318.48|315.84|318.56|315.92|312.12|309.48|0
1646040300000|2022-02-28 09:25:00|318.17|315.53|319.91|317.27|321.34|318.7|317.3|314.66|0
1646040600000|2022-02-28 09:30:00|319.75|317.11|320.06|317.42|322.61|319.97|319.51|316.87|0
1646040900000|2022-02-28 09:35:00|319.74|317.1|319.34|316.7|322.44|319.8|318.95|316.31|0
1646041200000|2022-02-28 09:40:00|319.58|316.94|315.63|312.99|320.45|317.81|315.4|312.76|0
1646041500000|2022-02-28 09:45:00|315.71|313.07|315.16|312.52|316.18|313.54|313.75|311.11|0
1646041800000|2022-02-28 09:50:00|315.32|312.68|314.45|311.81|316.81|314.17|312.1|309.46|0
1646042100000|2022-02-28 09:55:00|314.53|311.89|315.15|312.51|317.04|314.4|312.57|309.93|0
1646042400000|2022-02-28 10:00:00|315.7|313.06|314.52|311.88|315.78|313.14|312.49|309.85|0
1646042700000|2022-02-28 10:05:00|314.75|312.11|318|315.36|318|315.36|314.44|311.8|0
1646043000000|2022-02-28 10:10:00|318.16|315.52|318.15|315.51|320.05|317.41|317.76|315.12|0
1646043300000|2022-02-28 10:15:00|318.39|315.75|318.39|315.75|318.87|316.23|316.98|314.34|0
1646043600000|2022-02-28 10:20:00|317.92|315.28|316.19|313.55|319.18|316.54|316.03|313.39|0
1646043900000|2022-02-28 10:25:00|316.03|313.39|320.2|317.56|320.6|317.96|316.03|313.39|0
1646044200000|2022-02-28 10:30:00|320.28|317.64|318.07|315.43|323.13|320.49|317.91|315.27|0
1646044500000|2022-02-28 10:35:00|318.22|315.58|320.59|317.95|322.95|320.31|316.81|314.17|0
1646044800000|2022-02-28 10:40:00|319.96|317.32|318.08|315.44|321.21|318.57|317.68|315.04|0
1646045100000|2022-02-28 10:45:00|317.84|315.2|313.87|311.23|318.23|315.59|312.95|310.31|0
1646045400000|2022-02-28 10:50:00|313.05|310.41|312.43|309.79|313.91|311.27|312.43|309.79|0
1646045700000|2022-02-28 10:55:00|312.51|309.87|311.58|308.94|314.84|312.2|311.12|308.48|0
1646046000000|2022-02-28 11:00:00|311.73|309.09|310.65|308.01|312.2|309.56|305.73|303.09|0
1646046300000|2022-02-28 11:05:00|310.34|307.7|310.8|308.16|311.88|309.24|309.56|306.92|0
1646046600000|2022-02-28 11:10:00|312.19|309.55|312.11|309.47|312.26|309.62|308.4|305.76|0
1646046900000|2022-02-28 11:15:00|312.03|309.39|315.83|313.19|315.83|313.19|311.95|309.31|0
1646047200000|2022-02-28 11:20:00|315.76|313.12|313.58|310.94|315.91|313.27|313.11|310.47|0
1646047500000|2022-02-28 11:25:00|313.73|311.09|315.67|313.03|316.61|313.97|312.87|310.23|0
1646047800000|2022-02-28 11:30:00|315.75|313.11|315.2|312.56|316.53|313.89|314.97|312.33|0
1646048100000|2022-02-28 11:35:00|315.44|312.8|313.64|311|316.69|314.05|312.33|309.69|0
1646048400000|2022-02-28 11:40:00|313.72|311.08|315.23|312.59|315.93|313.29|312.9|310.26|0
1646048700000|2022-02-28 11:45:00|315.39|312.75|316.01|313.37|317.03|314.39|314.29|311.65|0
1646049000000|2022-02-28 11:50:00|315.54|312.9|316.08|313.44|317.65|315.01|314.52|311.88|0
1646049300000|2022-02-28 11:55:00|316.01|313.37|313.98|311.34|316.39|313.75|311.49|308.85|0
1646049600000|2022-02-28 12:00:00|314.13|311.49|313.43|310.79|314.29|311.65|310.95|308.31|0
1646049900000|2022-02-28 12:05:00|313.51|310.87|311.49|308.85|313.51|310.87|311.1|308.46|0
1646050200000|2022-02-28 12:10:00|311.41|308.77|308.01|305.37|312.73|310.09|307.39|304.75|0
1646050500000|2022-02-28 12:15:00|308.16|305.52|306.16|303.52|310.09|307.45|306.09|303.45|0
1646050800000|2022-02-28 12:20:00|306.01|303.37|300.07|297.43|306.31|303.67|299.31|296.67|0
1646051100000|2022-02-28 12:25:00|300.15|297.51|301.69|299.05|306.47|303.83|298.97|296.33|0
1646051400000|2022-02-28 12:30:00|302|299.36|301.84|299.2|302.76|300.12|299.8|297.16|0
1646051700000|2022-02-28 12:35:00|302.07|299.43|302.45|299.81|303.97|301.33|301.15|298.51|0
1646052000000|2022-02-28 12:40:00|302.52|299.88|302.82|300.18|304.65|302.01|299.49|296.85|0
1646052300000|2022-02-28 12:45:00|302.67|300.03|301.38|298.74|304.58|301.94|300.92|298.28|0
1646052600000|2022-02-28 12:50:00|301.45|298.81|299.56|296.92|302.29|299.65|299.56|296.92|0
1646052900000|2022-02-28 12:55:00|299.33|296.69|308.04|305.4|311.22|308.58|299.33|296.69|0
1646053200000|2022-02-28 13:00:00|308.43|305.79|309.84|307.2|313.72|311.08|307.48|304.84|0
1646053500000|2022-02-28 13:05:00|309.45|306.81|309.3|306.66|311.08|308.44|308.37|305.73|0
1646053800000|2022-02-28 13:10:00|308.45|305.81|311.15|308.51|311.15|308.51|307.52|304.88|0
1646054100000|2022-02-28 13:15:00|311.08|308.44|309.83|307.19|311.54|308.9|309.06|306.42|0
1646054400000|2022-02-28 13:20:00|309.99|307.35|309.75|307.11|311.46|308.82|309.13|306.49|0
1646054700000|2022-02-28 13:25:00|310.06|307.42|308.44|305.8|310.83|308.19|308.28|305.64|0
1646055000000|2022-02-28 13:30:00|308.2|305.56|313.4|310.76|314.41|311.77|306.13|303.49|0
1646055300000|2022-02-28 13:35:00|313.47|310.83|316.36|313.72|316.36|313.72|313|310.36|0
1646055600000|2022-02-28 13:40:00|316.59|313.95|317.85|315.21|319.42|316.78|314.87|312.23|0
1646055900000|2022-02-28 13:45:00|317.22|314.58|313.62|310.98|317.62|314.98|313.62|310.98|0
1646056200000|2022-02-28 13:50:00|313.77|311.13|312.06|309.42|313.93|311.29|308.34|305.7|0
1646056500000|2022-02-28 13:55:00|311.9|309.26|313.03|310.39|313.5|310.86|310.85|308.21|0
1646056800000|2022-02-28 14:00:00|313.34|310.7|309.29|306.65|315.06|312.42|308.67|306.03|0
1646057100000|2022-02-28 14:05:00|309.22|306.58|307.74|305.1|309.91|307.27|307.74|305.1|0
1646057400000|2022-02-28 14:10:00|307.43|304.79|307.43|304.79|309.75|307.11|306.5|303.86|0
1646057700000|2022-02-28 14:15:00|306.97|304.33|306.89|304.25|307.51|304.87|304.35|301.71|0
1646058000000|2022-02-28 14:20:00|306.96|304.32|308.97|306.33|308.97|306.33|306.04|303.4|0
1646058300000|2022-02-28 14:25:00|308.82|306.18|308.5|305.86|308.97|306.33|305.88|303.24|0
1646058600000|2022-02-28 14:30:00|308.81|306.17|305.26|302.62|309.74|307.1|301.58|298.94|0
1646058900000|2022-02-28 14:35:00|305.11|302.47|299.14|296.5|305.11|302.47|296.19|293.55|0
1646059200000|2022-02-28 14:40:00|299.75|297.11|300.84|298.2|305.67|303.03|299.24|296.6|0
1646059500000|2022-02-28 14:45:00|301.37|298.73|300|297.36|303.52|300.88|296.59|293.95|0
1646059800000|2022-02-28 14:50:00|300.3|297.66|297.72|295.08|301.6|298.96|294.54|291.9|0
1646060100000|2022-02-28 14:55:00|298.02|295.38|295.44|292.8|299.69|297.05|294.09|291.45|0
1646060400000|2022-02-28 15:00:00|294.84|292.2|300.48|297.84|300.94|298.3|293.64|291|0
1646060700000|2022-02-28 15:05:00|299.57|296.93|302.16|299.52|304.46|301.82|298.05|295.41|0
1646061000000|2022-02-28 15:10:00|302.47|299.83|305.38|302.74|306.77|304.13|300.63|297.99|0
1646061300000|2022-02-28 15:15:00|305.77|303.13|307.85|305.21|309.25|306.61|304.54|301.9|0
1646061600000|2022-02-28 15:20:00|307.54|304.9|302.04|299.4|307.85|305.21|300.58|297.94|0
1646061900000|2022-02-28 15:25:00|302.26|299.62|301.53|298.89|304.73|302.09|298.44|295.8|0
1646062200000|2022-02-28 15:30:00|301.84|299.2|297.86|295.22|301.84|299.2|293.61|290.97|0
1646062500000|2022-02-28 15:35:00|297.94|295.3|289.85|287.21|298.01|295.37|289.25|286.61|0
1646062800000|2022-02-28 15:40:00|289.25|286.61|285.3|282.66|290.15|287.51|284.86|282.22|0
1646063100000|2022-02-28 15:45:00|285.53|282.89|288.27|285.63|288.42|285.78|284.05|281.41|0
1646063400000|2022-02-28 15:50:00|287.97|285.33|287.37|284.73|289.46|286.82|284.71|282.07|0
1646063700000|2022-02-28 15:55:00|287.23|284.59|282.29|279.65|287.23|284.59|282.2|279.56|0
1646064000000|2022-02-28 16:00:00|281.85|279.21|280.52|277.88|283.33|280.69|278.9|276.26|0
1646064300000|2022-02-28 16:05:00|280.66|278.02|282.14|279.5|283.62|280.98|280.52|277.88|0
1646064600000|2022-02-28 16:10:00|281.92|279.28|283.17|280.53|284.95|282.31|279.92|277.28|0
1646064900000|2022-02-28 16:15:00|283.25|280.61|278.6|275.96|283.32|280.68|276.7|274.06|0
1646065200000|2022-02-28 16:20:00|278.89|276.25|274.08|271.44|278.89|276.25|274.08|271.44|0
1646065500000|2022-02-28 16:25:00|274.22|271.58|271.16|268.52|275.82|273.18|270.15|267.51|0
1646065800000|2022-02-28 16:30:00|271.3|268.66|270.98|268.34|272.17|269.53|267.52|264.88|0
1646066100000|2022-02-28 16:35:00|270.55|267.91|275.4|272.76|275.4|272.76|269.82|267.18|0
1646066400000|2022-02-28 16:40:00|274.82|272.18|273.94|271.3|277.01|274.37|272.92|270.28|0
1646066700000|2022-02-28 16:45:00|273.79|271.15|278.51|275.87|279.8|277.16|273.65|271.01|0
1646067000000|2022-02-28 16:50:00|278.36|275.72|277.26|274.62|280.13|277.49|277.04|274.4|0
1646067300000|2022-02-28 16:55:00|277.19|274.55|273.69|271.05|277.19|274.55|272.82|270.18|0
1646067600000|2022-02-28 17:00:00|273.83|271.19|274.56|271.92|274.85|272.21|271.88|269.24|0
1646067900000|2022-02-28 17:05:00|274.27|271.63|284.26|281.62|284.71|282.07|274.12|271.48|0
1646068200000|2022-02-28 17:10:00|284.11|281.47|288.14|285.5|289.34|286.7|283.96|281.32|0
1646068500000|2022-02-28 17:15:00|287.99|285.35|287.24|284.6|290.69|288.05|286.79|284.15|0
1646068800000|2022-02-28 17:20:00|287.09|284.45|291.14|288.5|292.35|289.71|285.74|283.1|0
1646069100000|2022-02-28 17:25:00|291.07|288.43|289.18|286.54|291.07|288.43|288.73|286.09|0
1646069400000|2022-02-28 17:30:00|289.78|287.14|291.89|289.25|293.41|290.77|287.83|285.19|0
1646069700000|2022-02-28 17:35:00|291.59|288.95|295.07|292.43|295.23|292.59|290.98|288.34|0
1646070000000|2022-02-28 17:40:00|294.7|292.06|297.97|295.33|298.21|295.57|293.94|291.3|0
1646070300000|2022-02-28 17:45:00|298.43|295.79|296.75|294.11|301.04|298.4|296.75|294.11|0
1646070600000|2022-02-28 17:50:00|296.9|294.26|299.5|296.86|301.66|299.02|296.14|293.5|0
1646070900000|2022-02-28 17:55:00|299.19|296.55|297.79|295.15|301.35|298.71|297.79|295.15|0
1646071200000|2022-02-28 18:00:00|298.1|295.46|293.7|291.06|298.71|296.07|292.34|289.7|0
1646071500000|2022-02-28 18:05:00|293.1|290.46|289.09|286.45|294.45|291.81|285.57|282.93|0
1646071800000|2022-02-28 18:10:00|289.39|286.75|289.38|286.74|290.73|288.09|286.7|284.06|0
1646072100000|2022-02-28 18:15:00|289.09|286.45|297.07|294.43|297.98|295.34|288.79|286.15|0
1646072400000|2022-02-28 18:20:00|297.67|295.03|300.26|297.62|301.95|299.31|297.37|294.73|0
1646072700000|2022-02-28 18:25:00|300.57|297.93|297.8|295.16|302.3|299.66|296.14|293.5|0
1646073000000|2022-02-28 18:30:00|297.95|295.31|299.47|296.83|301.45|298.81|295.98|293.34|0
1646073300000|2022-02-28 18:35:00|299.62|296.98|296.89|294.25|301.45|298.81|296.13|293.49|0
1646073600000|2022-02-28 18:40:00|296.43|293.79|297.94|295.3|298.63|295.99|293.87|291.23|0
1646073900000|2022-02-28 18:45:00|297.64|295|296.27|293.63|301.29|298.65|296.27|293.63|0
1646074200000|2022-02-28 18:50:00|296.2|293.56|291.76|289.12|296.2|293.56|290.35|287.71|0
1646074500000|2022-02-28 18:55:00|292.51|289.87|293.04|290.4|295.36|292.72|291.16|288.52|0
1646074800000|2022-02-28 19:00:00|293.41|290.77|307.58|304.94|307.58|304.94|293.41|290.77|0
1646075100000|2022-02-28 19:05:00|306.8|304.16|313.8|311.16|313.95|311.31|306.11|303.47|0
1646075400000|2022-02-28 19:10:00|313.64|311|310.15|307.51|316.62|313.98|310.15|307.51|0
1646075700000|2022-02-28 19:15:00|310.54|307.9|307.5|304.86|313.52|310.88|306.88|304.24|0
1646076000000|2022-02-28 19:20:00|306.87|304.23|316.73|314.09|316.73|314.09|306.87|304.23|0
1646076300000|2022-02-28 19:25:00|316.1|313.46|315|312.36|316.81|314.17|312.51|309.87|0
1646076600000|2022-02-28 19:30:00|314.84|312.2|315.7|313.06|317.98|315.34|312.66|310.02|0
1646076900000|2022-02-28 19:35:00|315.24|312.6|314.92|312.28|316.25|313.61|309.71|307.07|0
1646077200000|2022-02-28 19:40:00|315.39|312.75|305.7|303.06|315.62|312.98|304.17|301.53|0
1646077500000|2022-02-28 19:45:00|306.01|303.37|308.93|306.29|310.32|307.68|305.09|302.45|0
1646077800000|2022-02-28 19:50:00|307.85|305.21|306.62|303.98|309.55|306.91|306.31|303.67|0
1646078100000|2022-02-28 19:55:00|306.77|304.13|302.51|299.87|306.92|304.28|299.91|297.27|0
1646078400000|2022-02-28 20:00:00|302.35|299.71|304.04|301.4|304.66|302.02|301.74|299.1|0
1646078700000|2022-02-28 20:05:00|304.19|301.55|303.5|300.86|310|307.36|302.5|299.86|0
1646079000000|2022-02-28 20:10:00|303.88|301.24|307.27|304.63|309.14|306.5|303.57|300.93|0
1646079300000|2022-02-28 20:15:00|305.88|303.24|302.95|300.31|307.89|305.25|301.27|298.63|0
1646079600000|2022-02-28 20:20:00|302.8|300.16|293.51|290.87|306.02|303.38|293.51|290.87|0
1646079900000|2022-02-28 20:25:00|293.66|291.02|294.88|292.24|295.95|293.31|291.08|288.44|0
1646080200000|2022-02-28 20:30:00|295.19|292.55|302.58|299.94|302.58|299.94|295.19|292.55|0
1646080500000|2022-02-28 20:35:00|302.42|299.78|308.82|306.18|310.28|307.64|302.11|299.47|0
1646080800000|2022-02-28 20:40:00|308.97|306.33|297.43|294.79|308.97|306.33|296.67|294.03|0
1646081100000|2022-02-28 20:45:00|297.51|294.87|287.6|284.96|297.51|294.87|286.29|283.65|0
1646081400000|2022-02-28 20:50:00|286.33|283.69|282.24|279.6|289.01|286.37|282.24|279.6|0
1646081700000|2022-02-28 20:55:00|281.94|279.3|279.14|276.5|283.28|280.64|276.65|274.01|0
1646082000000|2022-02-28 21:00:00|278.99|276.35|277.81|275.17|280.17|277.53|277.37|274.73|0
1646082300000|2022-02-28 21:05:00|278.25|275.61|280.46|277.82|281.34|278.7|277.08|274.44|0
1646082600000|2022-02-28 21:10:00|280.31|277.67|278.83|276.19|280.46|277.82|277.37|274.73|0
1646082900000|2022-02-28 21:15:00|278.61|275.25|277.72|274.36|278.61|275.25|277.29|273.93|0
1646083200000|2022-02-28 21:20:00|277.65|274.29|278.45|275.09|278.6|275.24|277.58|274.22|0
1646083500000|2022-02-28 21:25:00|278.24|274.88|278.23|274.87|279.04|275.68|278.01|274.65|0
1646083800000|2022-02-28 21:30:00|278.3|274.94|278.01|274.65|278.3|274.94|277.28|273.92|0
1646084100000|2022-02-28 21:35:00|278.16|274.8|277.27|273.91|278.16|274.8|277.27|273.91|0
1646084400000|2022-02-28 21:40:00|277.42|274.06|277.56|274.2|277.71|274.35|277.35|273.99|0
1646084700000|2022-02-28 21:45:00|277.71|274.35|277.71|274.35|277.71|274.35|277.42|274.06|0
1646085000000|2022-02-28 21:50:00|277.56|274.2|277.41|274.05|277.71|274.35|276.97|273.61|0
1646085300000|2022-02-28 21:55:00|277.56|274.2|277.63|274.27|277.7|274.34|277.48|274.12|0
1646085600000|2022-02-28 22:00:00|277.65|274.29|277.88|274.52|278.2|274.84|277.65|274.29|0
1646085900000|2022-02-28 22:05:00|277.87|274.51|278.2|274.84|278.29|274.93|277.84|274.48|0
1646086200000|2022-02-28 22:10:00|278.43|275.07|278.39|275.03|278.58|275.22|278.3|274.94|0
1646086500000|2022-02-28 22:15:00|278.35|274.99|278.24|274.88|278.35|274.99|278.24|274.88|0
1646086800000|2022-02-28 22:20:00|278.3|274.94|278.32|274.96|278.42|275.06|278.07|274.71|0
1646087100000|2022-02-28 22:25:00|278.36|275|278.31|274.95|278.57|275.21|278.27|274.91|0
1646087400000|2022-02-28 22:30:00|278.55|275.19|278.65|275.29|278.77|275.41|278.44|275.08|0
1646087700000|2022-02-28 22:35:00|278.59|275.23|278.71|275.35|278.83|275.47|278.5|275.14|0
1646088000000|2022-02-28 22:40:00|278.7|275.34|279.1|275.74|279.12|275.76|278.67|275.31|0
1646088300000|2022-02-28 22:45:00|278.97|275.61|278.69|275.33|279.03|275.67|278.69|275.33|0
1646088600000|2022-02-28 22:50:00|278.75|275.39|279.16|275.8|279.31|275.95|278.41|275.05|0
1646088900000|2022-02-28 22:55:00|279.12|275.76|278.98|275.62|279.13|275.77|278.98|275.62|0
1646089200000|2022-02-28 23:00:00|278.33|274.97|277.3|273.94|279.65|276.29|277.22|273.86|0
1646089500000|2022-02-28 23:05:00|277.07|273.71|277.36|274|277.44|274.08|276.34|272.98|0
1646089800000|2022-02-28 23:10:00|277.15|273.79|278.46|275.1|279.35|275.99|277.15|273.79|0
1646090100000|2022-02-28 23:15:00|278.53|275.17|278.09|274.73|278.61|275.25|276.63|273.27|0
1646090400000|2022-02-28 23:20:00|278.31|274.95|275.75|272.39|278.61|275.25|275.31|271.95|0
1646090700000|2022-02-28 23:25:00|275.89|272.53|276.62|273.26|277.14|273.78|275.46|272.1|0
1646091000000|2022-02-28 23:30:00|276.47|273.11|274.29|270.93|276.84|273.48|273.71|270.35|0
1646091300000|2022-02-28 23:35:00|274.14|270.78|273.2|269.84|274.14|270.78|272.33|268.97|0
1646091600000|2022-02-28 23:40:00|273.27|269.91|274.07|270.71|274.5|271.14|273.12|269.76|0
1646091900000|2022-02-28 23:45:00|273.99|270.63|274.06|270.7|274.94|271.58|273.55|270.19|0
1646092200000|2022-02-28 23:50:00|273.84|270.48|271.45|268.09|273.84|270.48|270.8|267.44|0
1646092500000|2022-02-28 23:55:00|271.52|268.16|273.4|270.04|273.4|270.04|271.09|267.73|0
1646092800000|2022-03-01 00:00:00|273.25|269.89|273.25|269.89|273.25|269.89|271.66|268.3|0
1646093100000|2022-03-01 00:05:00|273.33|269.97|276.45|273.09|276.45|273.09|273.33|269.97|0
1646093400000|2022-03-01 00:10:00|276.23|272.87|274.55|271.19|276.3|272.94|274.26|270.9|0
1646093700000|2022-03-01 00:15:00|274.41|271.05|273.39|270.03|274.55|271.19|272.52|269.16|0
1646094000000|2022-03-01 00:20:00|273.53|270.17|274.69|271.33|275.35|271.99|273.17|269.81|0
1646094300000|2022-03-01 00:25:00|274.62|271.26|273.67|270.31|274.91|271.55|273.6|270.24|0
1646094600000|2022-03-01 00:30:00|273.75|270.39|275.2|271.84|275.56|272.2|273.24|269.88|0
1646094900000|2022-03-01 00:35:00|275.05|271.69|275.7|272.34|276.14|272.78|274.54|271.18|0
1646095200000|2022-03-01 00:40:00|275.56|272.2|276.43|273.07|276.87|273.51|274.39|271.03|0
1646095500000|2022-03-01 00:45:00|276.36|273|281.5|278.14|282.01|278.65|276.21|272.85|0
1646095800000|2022-03-01 00:50:00|281.57|278.21|279.21|275.85|281.57|278.21|278.62|275.26|0
1646096100000|2022-03-01 00:55:00|279.06|275.7|278.03|274.67|279.28|275.92|277.44|274.08|0
1646096400000|2022-03-01 01:00:00|277.88|274.52|278.25|274.89|279.87|276.51|277|273.64|0
1646096700000|2022-03-01 01:05:00|278.17|274.81|276.41|273.05|278.76|275.4|275.68|272.32|0
1646097000000|2022-03-01 01:10:00|276.49|273.13|276.41|273.05|277|273.64|276.12|272.76|0
1646097300000|2022-03-01 01:15:00|276.26|272.9|277.07|273.71|278.17|274.81|276.26|272.9|0
1646097600000|2022-03-01 01:20:00|277.43|274.07|275.97|272.61|277.43|274.07|275.38|272.02|0
1646097900000|2022-03-01 01:25:00|275.82|272.46|276.24|272.88|278.35|274.99|275.82|272.46|0
1646098200000|2022-03-01 01:30:00|276.16|272.8|274.85|271.49|276.31|272.95|274.56|271.2|0
1646098500000|2022-03-01 01:35:00|274.71|271.35|275.14|271.78|276.16|272.8|274.71|271.35|0
1646098800000|2022-03-01 01:40:00|275.36|272|275.57|272.21|276.3|272.94|274.99|271.63|0
1646099100000|2022-03-01 01:45:00|275.28|271.92|279.29|275.93|279.51|276.15|275.28|271.92|0
1646099400000|2022-03-01 01:50:00|279.07|275.71|278.63|275.27|279.59|276.23|278.05|274.69|0
1646099700000|2022-03-01 01:55:00|278.56|275.2|280.39|277.03|280.39|277.03|278.34|274.98|0
1646100000000|2022-03-01 02:00:00|280.24|276.88|278.92|275.56|280.83|277.47|278.92|275.56|0
1646100300000|2022-03-01 02:05:00|278.99|275.63|279.5|276.14|279.58|276.22|278.62|275.26|0
1646100600000|2022-03-01 02:10:00|279.58|276.22|282.29|278.93|282.74|279.38|279.58|276.22|0
1646100900000|2022-03-01 02:15:00|282.44|279.08|281.33|277.97|282.44|279.08|280.89|277.53|0
1646101200000|2022-03-01 02:20:00|281.26|277.9|281.11|277.75|281.55|278.19|280.6|277.24|0
1646101500000|2022-03-01 02:25:00|281.04|277.68|282.21|278.85|282.73|279.37|280.66|277.3|0
1646101800000|2022-03-01 02:30:00|282.13|278.77|282.72|279.36|282.72|279.36|281.1|277.74|0
1646102100000|2022-03-01 02:35:00|282.57|279.21|283.31|279.95|283.31|279.95|281.69|278.33|0
1646102400000|2022-03-01 02:40:00|283.46|280.1|282.27|278.91|284.64|281.28|282.2|278.84|0
1646102700000|2022-03-01 02:45:00|282.2|278.84|282.05|278.69|282.35|278.99|281.46|278.1|0
1646103000000|2022-03-01 02:50:00|282.12|278.76|280.06|276.7|282.42|279.06|279.76|276.4|0
1646103300000|2022-03-01 02:55:00|279.99|276.63|279.91|276.55|280.57|277.21|279.76|276.4|0
1646103600000|2022-03-01 03:00:00|279.76|276.4|279.76|276.4|280.35|276.99|279.76|276.4|0
1646103900000|2022-03-01 03:05:00|279.83|276.47|281.52|278.16|282.41|279.05|279.76|276.4|0
1646104200000|2022-03-01 03:10:00|281.89|278.53|281.66|278.3|282.11|278.75|280.64|277.28|0
1646104500000|2022-03-01 03:15:00|281.52|278.16|281.22|277.86|281.59|278.23|280.78|277.42|0
1646104800000|2022-03-01 03:20:00|281.3|277.94|281.36|278|282.1|278.74|281.07|277.71|0
1646105100000|2022-03-01 03:25:00|281.29|277.93|280.92|277.56|281.81|278.45|280.77|277.41|0
1646105400000|2022-03-01 03:30:00|280.85|277.49|281.06|277.7|281.36|278|280.18|276.82|0
1646105700000|2022-03-01 03:35:00|281.14|277.78|279.96|276.6|281.21|277.85|279.88|276.52|0
1646106000000|2022-03-01 03:40:00|279.88|276.52|282.09|278.73|282.38|279.02|279.59|276.23|0
1646106300000|2022-03-01 03:45:00|282.02|278.66|281.05|277.69|282.31|278.95|280.84|277.48|0
1646106600000|2022-03-01 03:50:00|280.98|277.62|280.9|277.54|281.49|278.13|280.76|277.4|0
1646106900000|2022-03-01 03:55:00|280.98|277.62|281.19|277.83|281.34|277.98|280.9|277.54|0
1646107200000|2022-03-01 04:00:00|281.05|277.69|281.12|277.76|281.34|277.98|280.39|277.03|0
1646107500000|2022-03-01 04:05:00|281.04|277.68|280.45|277.09|281.49|278.13|280.01|276.65|0
1646107800000|2022-03-01 04:10:00|280.31|276.95|280.45|277.09|281.33|277.97|279.79|276.43|0
1646108100000|2022-03-01 04:15:00|280.6|277.24|281.92|278.56|282|278.64|280.38|277.02|0
1646108400000|2022-03-01 04:20:00|282.07|278.71|280.37|277.01|282.21|278.85|280.08|276.72|0
1646108700000|2022-03-01 04:25:00|280.3|276.94|280.29|276.93|280.74|277.38|279.71|276.35|0
1646109000000|2022-03-01 04:30:00|280.37|277.01|279.85|276.49|280.66|277.3|279.85|276.49|0
1646109300000|2022-03-01 04:35:00|279.93|276.57|280.29|276.93|280.58|277.22|279.85|276.49|0
1646109600000|2022-03-01 04:40:00|280.43|277.07|279.92|276.56|281.02|277.66|279.84|276.48|0
1646109900000|2022-03-01 04:45:00|279.84|276.48|278.45|275.09|279.99|276.63|277.94|274.58|0
1646110200000|2022-03-01 04:50:00|278.37|275.01|278.81|275.45|278.89|275.53|277.86|274.5|0
1646110500000|2022-03-01 04:55:00|278.89|275.53|278.22|274.86|279.18|275.82|278.08|274.72|0
1646110800000|2022-03-01 05:00:00|278.51|275.15|278.95|275.59|279.17|275.81|278.07|274.71|0
1646111100000|2022-03-01 05:05:00|278.8|275.44|279.24|275.88|279.39|276.03|278.59|275.23|0
1646111400000|2022-03-01 05:10:00|279.39|276.03|281.74|278.38|281.89|278.53|279.39|276.03|0
1646111700000|2022-03-01 05:15:00|281.81|278.45|283.36|280|283.66|280.3|281.59|278.23|0
1646112000000|2022-03-01 05:20:00|283.06|279.7|282.47|279.11|283.51|280.15|282.03|278.67|0
1646112300000|2022-03-01 05:25:00|282.55|279.19|281.22|277.86|283.5|280.14|280.99|277.63|0
1646112600000|2022-03-01 05:30:00|281.36|278|280.84|277.48|281.88|278.52|280.18|276.82|0
1646112900000|2022-03-01 05:35:00|280.62|277.26|280.25|276.89|280.69|277.33|279.52|276.16|0
1646113200000|2022-03-01 05:40:00|280.54|277.18|279|275.64|280.69|277.33|278.93|275.57|0
1646113500000|2022-03-01 05:45:00|279.07|275.71|280.39|277.03|280.54|277.18|278.93|275.57|0
1646113800000|2022-03-01 05:50:00|280.47|277.11|280.39|277.03|280.98|277.62|279.95|276.59|0
1646114100000|2022-03-01 05:55:00|280.24|276.88|279.5|276.14|280.24|276.88|278.77|275.41|0
1646114400000|2022-03-01 06:00:00|279.58|276.22|278.18|274.82|279.73|276.37|278.18|274.82|0
1646114700000|2022-03-01 06:05:00|278.33|274.97|277.3|273.94|278.77|275.41|276.86|273.5|0
1646115000000|2022-03-01 06:10:00|277.38|274.02|278.11|274.75|279.2|275.84|277.38|274.02|0
1646115300000|2022-03-01 06:15:00|278.03|274.67|277.44|274.08|278.54|275.18|276.5|273.14|0
1646115600000|2022-03-01 06:20:00|276.93|273.57|275.83|272.47|277.66|274.3|275.83|272.47|0
1646115900000|2022-03-01 06:25:00|275.69|272.33|274.09|270.73|276.78|273.42|273.8|270.44|0
1646116200000|2022-03-01 06:30:00|274.02|270.66|273.51|270.15|274.09|270.73|273.22|269.86|0
1646116500000|2022-03-01 06:35:00|273|269.64|273.5|270.14|274.23|270.87|272.78|269.42|0
1646116800000|2022-03-01 06:40:00|273.36|270|273.21|269.85|273.36|270|272.2|268.84|0
1646117100000|2022-03-01 06:45:00|273.14|269.78|273.72|270.36|274.51|271.15|272.34|268.98|0
1646117400000|2022-03-01 06:50:00|273.64|270.28|274.15|270.79|274.51|271.15|272.63|269.27|0
1646117700000|2022-03-01 06:55:00|274.22|270.86|272.77|269.41|274.51|271.15|272.48|269.12|0
1646118000000|2022-03-01 07:00:00|273.2|269.84|272.26|268.9|273.78|270.42|271.26|267.9|0
1646118300000|2022-03-01 07:05:00|272.33|268.97|263.47|260.11|272.48|269.12|262.07|258.71|0
1646118600000|2022-03-01 07:10:00|263.27|259.91|266.24|262.88|266.38|263.02|262.91|259.55|0
1646118900000|2022-03-01 07:15:00|266.1|262.74|265.31|261.95|266.1|262.74|264.18|260.82|0
1646119200000|2022-03-01 07:20:00|265.38|262.02|265.24|261.88|265.87|262.51|264.17|260.81|0
1646119500000|2022-03-01 07:25:00|265.31|261.95|268.89|265.53|271.46|268.1|265.31|261.95|0
1646119800000|2022-03-01 07:30:00|268.97|265.61|269.96|266.6|271.17|267.81|268.83|265.47|0
1646120100000|2022-03-01 07:35:00|269.82|266.46|269.53|266.17|271.17|267.81|269.53|266.17|0
1646120400000|2022-03-01 07:40:00|269.46|266.1|269.39|266.03|269.82|266.46|268.68|265.32|0
1646120700000|2022-03-01 07:45:00|269.31|265.95|270.1|266.74|270.67|267.31|268.74|265.38|0
1646121000000|2022-03-01 07:50:00|269.74|266.38|271.31|267.95|271.31|267.95|268.45|265.09|0
1646121300000|2022-03-01 07:55:00|271.17|267.81|270.02|266.66|272.46|269.1|269.95|266.59|0
1646121600000|2022-03-01 08:00:00|269.87|266.51|267.87|264.51|272.31|268.95|267.87|264.51|0
1646121900000|2022-03-01 08:05:00|267.73|264.37|265.24|262.6|267.81|264.73|263.97|261.33|0
1646122200000|2022-03-01 08:10:00|265.81|263.17|268.29|265.65|268.79|266.15|265.17|262.53|0
1646122500000|2022-03-01 08:15:00|268.58|265.94|269.15|266.51|270.5|267.86|268.36|265.72|0
1646122800000|2022-03-01 08:20:00|269.07|266.43|275.4|272.76|276.71|274.07|267.65|265.01|0
1646123100000|2022-03-01 08:25:00|275.69|273.05|273.82|271.18|277.92|275.28|273.46|270.82|0
1646123400000|2022-03-01 08:30:00|273.61|270.97|271.88|269.24|275.26|272.62|271.88|269.24|0
1646123700000|2022-03-01 08:35:00|272.09|269.45|274.68|272.04|275.91|273.27|270.94|268.3|0
1646124000000|2022-03-01 08:40:00|274.97|272.33|276.2|273.56|276.99|274.35|273.09|270.45|0
1646124300000|2022-03-01 08:45:00|276.34|273.7|280.35|277.71|280.49|277.85|274.89|272.25|0
1646124600000|2022-03-01 08:50:00|280.2|277.56|281.32|278.68|283.38|280.74|278.86|276.22|0
1646124900000|2022-03-01 08:55:00|281.76|279.12|279.41|276.77|282.42|279.78|278.82|276.18|0
1646125200000|2022-03-01 09:00:00|279.7|277.06|278.53|275.89|280.43|277.79|277.59|274.95|0
1646125500000|2022-03-01 09:05:00|278.31|275.67|283.96|281.32|285.73|283.09|278.24|275.6|0
1646125800000|2022-03-01 09:10:00|283.81|281.17|285.88|283.24|286.32|283.68|283.81|281.17|0
1646126100000|2022-03-01 09:15:00|286.03|283.39|285.58|282.94|286.47|283.83|283.36|280.72|0
1646126400000|2022-03-01 09:20:00|285.73|283.09|288.1|285.46|289.22|286.58|284.54|281.9|0
1646126700000|2022-03-01 09:25:00|288.55|285.91|291.06|288.42|292.11|289.47|287.95|285.31|0
1646127000000|2022-03-01 09:30:00|291.36|288.72|290.5|287.86|292.72|290.08|289.61|286.97|0
1646127300000|2022-03-01 09:35:00|290.65|288.01|291.24|288.6|292.44|289.8|289.68|287.04|0
1646127600000|2022-03-01 09:40:00|290.42|287.78|295.22|292.58|295.74|293.1|290.42|287.78|0
1646127900000|2022-03-01 09:45:00|295.29|292.65|293.26|290.62|295.59|292.95|292.43|289.79|0
1646128200000|2022-03-01 09:50:00|293.03|290.39|296.79|294.15|298.01|295.37|292.88|290.24|0
1646128500000|2022-03-01 09:55:00|296.95|294.31|296.34|293.7|298|295.36|295.43|292.79|0
1646128800000|2022-03-01 10:00:00|296.49|293.85|298.3|295.66|299.82|297.18|295.58|292.94|0
1646129100000|2022-03-01 10:05:00|298.23|295.59|300.43|297.79|301.65|299.01|298|295.36|0
1646129400000|2022-03-01 10:10:00|300.73|298.09|299.66|297.02|301.8|299.16|299.29|296.65|0
1646129700000|2022-03-01 10:15:00|299.59|296.95|298.37|295.73|299.81|297.17|295.8|293.16|0
1646130000000|2022-03-01 10:20:00|298.52|295.88|299.88|297.24|300.57|297.93|298.37|295.73|0
1646130300000|2022-03-01 10:25:00|300.03|297.39|301.32|298.68|302.16|299.52|299.43|296.79|0
1646130600000|2022-03-01 10:30:00|301.55|298.91|303.07|300.43|305.98|303.34|301.32|298.68|0
1646130900000|2022-03-01 10:35:00|303.53|300.89|304.9|302.26|306.51|303.87|303|300.36|0
1646131200000|2022-03-01 10:40:00|304.83|302.19|299.11|296.47|305.13|302.49|298.96|296.32|0
1646131500000|2022-03-01 10:45:00|299.42|296.78|297.7|295.06|303.09|300.45|297.47|294.83|0
1646131800000|2022-03-01 10:50:00|297.85|295.21|296.33|293.69|298.68|296.04|295.43|292.79|0
1646132100000|2022-03-01 10:55:00|296.4|293.76|295.95|293.31|297.98|295.34|295.8|293.16|0
1646132400000|2022-03-01 11:00:00|296.25|293.61|298.5|295.86|299.04|296.4|296.25|293.61|0
1646132700000|2022-03-01 11:05:00|298.35|295.71|299.64|297|299.64|297|297.45|294.81|0
1646133000000|2022-03-01 11:10:00|299.71|297.07|299.86|297.22|302.52|299.88|299.03|296.39|0
1646133300000|2022-03-01 11:15:00|300.16|297.52|298.87|296.23|301.07|298.43|297.89|295.25|0
1646133600000|2022-03-01 11:20:00|298.64|296|297.97|295.33|299.1|296.46|295.63|292.99|0
1646133900000|2022-03-01 11:25:00|298.04|295.4|298.49|295.85|298.57|295.93|295.63|292.99|0
1646134200000|2022-03-01 11:30:00|298.34|295.7|295.92|293.28|299.39|296.75|294.58|291.94|0
1646134500000|2022-03-01 11:35:00|296.07|293.43|297.73|295.09|298.33|295.69|295.92|293.28|0
1646134800000|2022-03-01 11:40:00|297.81|295.17|301.66|299.02|301.96|299.32|296.97|294.33|0
1646135100000|2022-03-01 11:45:00|301.44|298.8|304.25|301.61|304.33|301.69|300.45|297.81|0
1646135400000|2022-03-01 11:50:00|304.1|301.46|307.77|305.13|308.85|306.21|303.18|300.54|0
1646135700000|2022-03-01 11:55:00|308.54|305.9|306.57|303.93|310.4|307.76|303.19|300.55|0
1646136000000|2022-03-01 12:00:00|306.11|303.47|302.6|299.96|306.73|304.09|302.6|299.96|0
1646136300000|2022-03-01 12:05:00|302.37|299.73|302.03|299.39|303.17|300.53|300.92|298.28|0
1646136600000|2022-03-01 12:10:00|302.11|299.47|303.16|300.52|303.77|301.13|301.73|299.09|0
1646136900000|2022-03-01 12:15:00|303.32|300.68|306.83|304.19|306.83|304.19|303.32|300.68|0
1646137200000|2022-03-01 12:20:00|306.67|304.03|301.94|299.3|306.67|304.03|301.41|298.77|0
1646137500000|2022-03-01 12:25:00|302.55|299.91|297.41|294.77|304.3|301.66|297.11|294.47|0
1646137800000|2022-03-01 12:30:00|297.86|295.22|298.76|296.12|300.42|297.78|297.86|295.22|0
1646138100000|2022-03-01 12:35:00|298.61|295.97|302.69|300.05|302.84|300.2|298.61|295.97|0
1646138400000|2022-03-01 12:40:00|302.92|300.28|304.82|302.18|306.2|303.56|302.69|300.05|0
1646138700000|2022-03-01 12:45:00|304.67|302.03|302.84|300.2|305.89|303.25|302.69|300.05|0
1646139000000|2022-03-01 12:50:00|302.92|300.28|305.43|302.79|305.73|303.09|302.08|299.44|0
1646139300000|2022-03-01 12:55:00|305.27|302.63|302.98|300.34|306.5|303.86|302.22|299.58|0
1646139600000|2022-03-01 13:00:00|303.59|300.95|305.42|302.78|307.11|304.47|302.83|300.19|0
1646139900000|2022-03-01 13:05:00|305.27|302.63|304.28|301.64|306.8|304.16|303.67|301.03|0
1646140200000|2022-03-01 13:10:00|304.65|302.01|302.06|299.42|305.26|302.62|300.7|298.06|0
1646140500000|2022-03-01 13:15:00|302.29|299.65|300.4|297.76|302.82|300.18|299.19|296.55|0
1646140800000|2022-03-01 13:20:00|300.7|298.06|301.6|298.96|302.97|300.33|300.7|298.06|0
1646141100000|2022-03-01 13:25:00|301.3|298.66|294|291.36|301.68|299.04|293.41|290.77|0
1646141400000|2022-03-01 13:30:00|293.78|291.14|290.55|287.91|296.49|293.85|289.13|286.49|0
1646141700000|2022-03-01 13:35:00|290.17|287.53|291.64|289|293.45|290.81|290.17|287.53|0
1646142000000|2022-03-01 13:40:00|291.49|288.85|289.03|286.39|291.49|288.85|288.95|286.31|0
1646142300000|2022-03-01 13:45:00|288.73|286.09|287.47|284.83|291.03|288.39|287.47|284.83|0
1646142600000|2022-03-01 13:50:00|287.61|284.97|284.19|281.55|288.98|286.34|284.19|281.55|0
1646142900000|2022-03-01 13:55:00|284.26|281.62|287.43|284.79|287.43|284.79|283.16|280.52|0
1646143200000|2022-03-01 14:00:00|287.14|284.5|289.36|286.72|289.81|287.17|286.54|283.9|0
1646143500000|2022-03-01 14:05:00|289.22|286.58|288.91|286.27|289.36|286.72|287.13|284.49|0
1646143800000|2022-03-01 14:10:00|288.62|285.98|290.72|288.08|291.47|288.83|288.47|285.83|0
1646144100000|2022-03-01 14:15:00|290.5|287.86|291.31|288.67|291.31|288.67|288.86|286.22|0
1646144400000|2022-03-01 14:20:00|291.02|288.38|289.82|287.18|291.31|288.67|289.08|286.44|0
1646144700000|2022-03-01 14:25:00|289.67|287.03|291.16|288.52|291.16|288.52|286.41|283.77|0
1646145000000|2022-03-01 14:30:00|291.01|288.37|284.35|281.71|291.01|288.37|284.35|281.71|0
1646145300000|2022-03-01 14:35:00|283.61|280.97|281.56|278.92|284.35|281.71|278.87|276.23|0
1646145600000|2022-03-01 14:40:00|281.2|278.56|288.08|285.44|289.11|286.47|280.83|278.19|0
1646145900000|2022-03-01 14:45:00|286.39|283.75|284.26|281.62|291.03|288.39|284.19|281.55|0
1646146200000|2022-03-01 14:50:00|283.53|280.89|293.26|290.62|295.95|293.31|283.53|280.89|0
1646146500000|2022-03-01 14:55:00|292.37|289.73|294.23|291.59|295.65|293.01|289.99|287.35|0
1646146800000|2022-03-01 15:00:00|292.14|289.5|294.6|291.96|297.15|294.51|286.08|283.44|0
1646147100000|2022-03-01 15:05:00|294.75|292.11|296.99|294.35|297.82|295.18|291.61|288.97|0
1646147400000|2022-03-01 15:10:00|297.59|294.95|299.78|297.14|302.13|299.49|297.59|294.95|0
1646147700000|2022-03-01 15:15:00|299.7|297.06|293.39|290.75|300.16|297.52|293.27|290.63|0
1646148000000|2022-03-01 15:20:00|293.09|290.45|295.12|292.48|296.69|294.05|288.48|285.84|0
1646148300000|2022-03-01 15:25:00|294.75|292.11|294.97|292.33|298.19|295.55|292.36|289.72|0
1646148600000|2022-03-01 15:30:00|294.15|291.51|298.64|296|298.94|296.3|291.99|289.35|0
1646148900000|2022-03-01 15:35:00|297.59|294.95|299.84|297.2|299.85|297.21|295.79|293.15|0
1646149200000|2022-03-01 15:40:00|300.6|297.96|308.37|305.73|308.37|305.73|300.3|297.66|0
1646149500000|2022-03-01 15:45:00|308.67|306.03|306.07|303.43|309.9|307.26|305.46|302.82|0
1646149800000|2022-03-01 15:50:00|305.92|303.28|303.93|301.29|307.29|304.65|302.65|300.01|0
1646150100000|2022-03-01 15:55:00|304.24|301.6|307.52|304.88|308.82|306.18|304.24|301.6|0
1646150400000|2022-03-01 16:00:00|307.59|304.95|302.86|300.22|308.9|306.26|301.35|298.71|0
1646150700000|2022-03-01 16:05:00|303.02|300.38|306.05|303.41|306.96|304.32|302.11|299.47|0
1646151000000|2022-03-01 16:10:00|305.06|302.42|300.75|298.11|306.2|303.56|300.75|298.11|0
1646151300000|2022-03-01 16:15:00|300.97|298.33|306.65|304.01|307.03|304.39|299.99|297.35|0
1646151600000|2022-03-01 16:20:00|306.5|303.86|302.54|299.9|307.41|304.77|300.88|298.24|0
1646151900000|2022-03-01 16:25:00|303|300.36|306.57|303.93|308.33|305.69|302.39|299.75|0
1646152200000|2022-03-01 16:30:00|306.34|303.7|318.01|315.37|318.63|315.99|306.34|303.7|0
1646152500000|2022-03-01 16:35:00|318.16|315.52|319.56|316.92|320.34|317.7|316.92|314.28|0
1646152800000|2022-03-01 16:40:00|318.47|315.83|319.4|316.76|321.27|318.63|316.84|314.2|0
1646153100000|2022-03-01 16:45:00|319.09|316.45|325.04|322.4|327.88|325.24|319.09|316.45|0
1646153400000|2022-03-01 16:50:00|324.56|321.92|327.89|325.25|328.91|326.27|324.09|321.45|0
1646153700000|2022-03-01 16:55:00|327.73|325.09|328.91|326.27|332.01|329.37|327.73|325.09|0
1646154000000|2022-03-01 17:00:00|329.86|327.22|331.76|329.12|332.08|329.44|327.96|325.32|0
1646154300000|2022-03-01 17:05:00|331.6|328.96|333.62|330.76|334.1|331.24|329.54|326.9|0
1646154600000|2022-03-01 17:10:00|333.78|330.92|330.61|327.75|338.71|335.85|330.45|327.59|0
1646154900000|2022-03-01 17:15:00|330.45|327.59|324.5|321.64|333.14|330.28|322.77|319.91|0
1646155200000|2022-03-01 17:20:00|324.03|321.17|325.91|323.05|327.81|324.95|323.56|320.7|0
1646155500000|2022-03-01 17:25:00|326.15|323.29|324.83|321.97|328.69|325.83|323.65|320.79|0
1646155800000|2022-03-01 17:30:00|324.91|322.05|323.49|320.63|327.11|324.25|321.31|318.45|0
1646156100000|2022-03-01 17:35:00|323.57|320.71|324.16|321.3|326.63|323.77|322.71|319.85|0
1646156400000|2022-03-01 17:40:00|324.08|321.22|319.37|316.51|324.08|321.22|319.37|316.51|0
1646156700000|2022-03-01 17:45:00|319.06|316.2|317.81|314.95|322.19|319.33|315.79|312.93|0
1646157000000|2022-03-01 17:50:00|317.57|314.71|318.11|315.25|319.83|316.97|315.56|312.7|0
1646157300000|2022-03-01 17:55:00|318.27|315.41|316.87|314.01|320.45|317.59|315.93|313.07|0
1646157600000|2022-03-01 18:00:00|317.33|314.47|316.55|313.69|318.73|315.87|313.46|310.6|0
1646157900000|2022-03-01 18:05:00|317.02|314.16|320.6|317.74|322.8|319.94|316.09|313.23|0
1646158200000|2022-03-01 18:10:00|320.37|317.51|326.27|323.41|327.62|324.76|320.13|317.27|0
1646158500000|2022-03-01 18:15:00|326.19|323.33|328.57|325.71|328.72|325.86|325.47|322.61|0
1646158800000|2022-03-01 18:20:00|328.72|325.86|331.42|328.56|331.42|328.56|326.51|323.65|0
1646159100000|2022-03-01 18:25:00|331.9|329.04|337.64|334.78|337.64|334.78|331.74|328.88|0
1646159400000|2022-03-01 18:30:00|337.48|334.62|336.19|333.33|338.44|335.58|333.71|330.85|0
1646159700000|2022-03-01 18:35:00|337.16|334.3|332.67|329.81|338.83|335.97|332.43|329.57|0
1646160000000|2022-03-01 18:40:00|332.91|330.05|334.98|332.12|336.34|333.48|332.11|329.25|0
1646160300000|2022-03-01 18:45:00|335.13|332.27|336.09|333.23|338.34|335.48|331.08|328.22|0
1646160600000|2022-03-01 18:50:00|336.01|333.15|335.44|332.58|338.63|335.77|334.57|331.71|0
1646160900000|2022-03-01 18:55:00|335.6|332.74|332.99|330.13|337.19|334.33|331.4|328.54|0
1646161200000|2022-03-01 19:00:00|332.83|329.97|335.69|332.83|339.04|336.18|332.19|329.33|0
1646161500000|2022-03-01 19:05:00|335.77|332.91|337.12|334.26|337.76|334.9|333.46|330.6|0
1646161800000|2022-03-01 19:10:00|336.64|333.78|337.91|335.05|340.16|337.3|336.16|333.3|0
1646162100000|2022-03-01 19:15:00|337.84|334.98|333.61|330.75|341.68|338.82|332.98|330.12|0
1646162400000|2022-03-01 19:20:00|333.14|330.28|326.57|323.71|334.56|331.7|326.34|323.48|0
1646162700000|2022-03-01 19:25:00|326.42|323.56|325.47|322.61|327.83|324.97|324.38|321.52|0
1646163000000|2022-03-01 19:30:00|325.87|323.01|327.2|324.34|328.77|325.91|325|322.14|0
1646163300000|2022-03-01 19:35:00|327.35|324.49|320.94|318.08|327.67|324.81|320.71|317.85|0
1646163600000|2022-03-01 19:40:00|321.41|318.55|320.32|317.46|322.81|319.95|319.7|316.84|0
1646163900000|2022-03-01 19:45:00|320.78|317.92|325.15|322.29|326.09|323.23|320.32|317.46|0
1646164200000|2022-03-01 19:50:00|324.83|321.97|330.9|328.04|331.31|328.45|324.76|321.9|0
1646164500000|2022-03-01 19:55:00|330.74|327.88|331.05|328.19|332.8|329.94|329.01|326.15|0
1646164800000|2022-03-01 20:00:00|330.9|328.04|321.2|318.34|332.32|329.46|321.2|318.34|0
1646165100000|2022-03-01 20:05:00|320.19|317.33|317.4|314.54|320.37|317.51|313.85|310.99|0
1646165400000|2022-03-01 20:10:00|317.09|314.23|321.58|318.72|323.14|320.28|316.32|313.46|0
1646165700000|2022-03-01 20:15:00|320.8|317.94|326.89|324.03|327.44|324.58|320.02|317.16|0
1646166000000|2022-03-01 20:20:00|326.73|323.87|326.57|323.71|329.25|326.39|325.63|322.77|0
1646166300000|2022-03-01 20:25:00|326.73|323.87|331.46|328.6|331.62|328.76|326.1|323.24|0
1646166600000|2022-03-01 20:30:00|331.62|328.76|331.52|328.66|336.07|333.21|329.53|326.67|0
1646166900000|2022-03-01 20:35:00|330.89|328.03|331.36|328.5|333.58|330.72|329.79|326.93|0
1646167200000|2022-03-01 20:40:00|331.68|328.82|336.76|333.9|337.08|334.22|328.68|325.82|0
1646167500000|2022-03-01 20:45:00|336.12|333.26|343.82|340.96|343.82|340.96|336.12|333.26|0
1646167800000|2022-03-01 20:50:00|343.66|340.8|334.81|331.95|346.09|343.23|333.71|330.85|0
1646168100000|2022-03-01 20:55:00|335.21|332.35|328.79|325.93|337.98|335.12|326.75|323.89|0
1646168400000|2022-03-01 21:00:00|328.95|326.09|324.41|321.55|328.95|326.09|323.79|320.93|0
1646168700000|2022-03-01 21:05:00|324.09|321.23|321.43|318.57|324.56|321.7|321.28|318.42|0
1646169000000|2022-03-01 21:10:00|322.47|319.61|320.44|317.58|322.94|320.08|319.35|316.49|0
1646169300000|2022-03-01 21:15:00|320.83|317.19|321.45|317.81|322.47|318.83|320.6|316.96|0
1646169600000|2022-03-01 21:20:00|321.3|317.66|322.39|318.75|322.7|319.06|320.52|316.88|0
1646169900000|2022-03-01 21:25:00|322.31|318.67|321.84|318.2|322.31|318.67|320.44|316.8|0
1646170200000|2022-03-01 21:30:00|321.76|318.12|322.46|318.82|322.46|318.82|320.43|316.79|0
1646170500000|2022-03-01 21:35:00|322.38|318.74|322.61|318.97|323|319.36|320.59|316.95|0
1646170800000|2022-03-01 21:40:00|322.69|319.05|323.86|320.22|324.25|320.61|322.69|319.05|0
1646171100000|2022-03-01 21:45:00|323.55|319.91|323.39|319.75|324.25|320.61|322.92|319.28|0
1646171400000|2022-03-01 21:50:00|323.31|319.67|322.6|318.96|323.46|319.82|321.9|318.26|0
1646171700000|2022-03-01 21:55:00|322.52|318.88|322.76|319.12|323.46|319.82|321.58|317.94|0
1646172000000|2022-03-01 22:00:00|322.5|318.86|322.98|319.34|322.98|319.34|321.57|317.93|0
1646172300000|2022-03-01 22:05:00|323.16|319.52|323.91|320.27|324.48|320.84|322.98|319.34|0
1646172600000|2022-03-01 22:10:00|323.93|320.29|324.27|320.63|324.63|320.99|323.93|320.29|0
1646172900000|2022-03-01 22:15:00|324.06|320.42|324.15|320.51|324.15|320.51|324.04|320.4|0
1646173200000|2022-03-01 22:20:00|324.06|320.42|324.42|320.78|324.47|320.83|323.94|320.3|0
1646173500000|2022-03-01 22:25:00|324.4|320.76|324.42|320.78|324.47|320.83|324.4|320.76|0
1646173800000|2022-03-01 22:30:00|324.65|321.01|324.69|321.05|324.69|321.05|324.58|320.94|0
1646174100000|2022-03-01 22:35:00|324.76|321.12|324.55|320.91|324.83|321.19|324.48|320.84|0
1646174400000|2022-03-01 22:40:00|324.59|320.95|324.43|320.79|324.62|320.98|324.34|320.7|0
1646174700000|2022-03-01 22:45:00|324.34|320.7|324.04|320.4|324.5|320.86|323.43|319.79|0
1646175000000|2022-03-01 22:50:00|323.7|320.06|323.61|319.97|323.7|320.06|323.33|319.69|0
1646175300000|2022-03-01 22:55:00|323.54|319.9|324.23|320.59|324.63|320.99|323.54|319.9|0
1646175600000|2022-03-01 23:00:00|322.88|319.24|325.22|321.58|325.38|321.74|322.56|318.92|0
1646175900000|2022-03-01 23:05:00|325.07|321.43|324.82|321.18|325.14|321.5|322.56|318.92|0
1646176200000|2022-03-01 23:10:00|324.51|320.87|323.72|320.08|325.92|322.28|323.72|320.08|0
1646176500000|2022-03-01 23:15:00|323.81|320.17|324.12|320.48|324.98|321.34|323.25|319.61|0
1646176800000|2022-03-01 23:20:00|324.03|320.39|324.03|320.39|324.35|320.71|322.24|318.6|0
1646177100000|2022-03-01 23:25:00|324.11|320.47|324.27|320.63|325.13|321.49|323.09|319.45|0
1646177400000|2022-03-01 23:30:00|324.11|320.47|320.9|317.26|324.11|320.47|320.9|317.26|0
1646177700000|2022-03-01 23:35:00|320.05|316.41|320.04|316.4|320.83|317.19|318.88|315.24|0
1646178000000|2022-03-01 23:40:00|320.12|316.48|320.82|317.18|321.76|318.12|319.89|316.25|0
1646178300000|2022-03-01 23:45:00|320.66|317.02|321.83|318.19|321.91|318.27|320.43|316.79|0
1646178600000|2022-03-01 23:50:00|321.67|318.03|321.13|317.49|322.29|318.65|320.89|317.25|0
1646178900000|2022-03-01 23:55:00|320.81|317.17|318.4|314.76|320.89|317.25|318.24|314.6|0
1646179200000|2022-03-02 00:00:00|318.63|314.99|319.41|315.77|320.73|317.09|318.17|314.53|0
1646179500000|2022-03-02 00:05:00|319.48|315.84|318.08|314.44|319.48|315.84|317.31|313.67|0
1646179800000|2022-03-02 00:10:00|318.24|314.6|318.08|314.44|319.17|315.53|317.92|314.28|0
1646180100000|2022-03-02 00:15:00|318.16|314.52|315.84|312.2|318.62|314.98|314.99|311.35|0
1646180400000|2022-03-02 00:20:00|315.76|312.12|316.37|312.73|316.99|313.35|315.45|311.81|0
1646180700000|2022-03-02 00:25:00|316.06|312.42|316.68|313.04|316.99|313.35|315.6|311.96|0
1646181000000|2022-03-02 00:30:00|316.76|313.12|319.46|315.82|319.93|316.29|316.37|312.73|0
1646181300000|2022-03-02 00:35:00|319.54|315.9|320.32|316.68|320.86|317.22|318.69|315.05|0
1646181600000|2022-03-02 00:40:00|320.24|316.6|318.92|315.28|320.7|317.06|318.3|314.66|0
1646181900000|2022-03-02 00:45:00|318.99|315.35|318.52|314.88|319.15|315.51|316.82|313.18|0
1646182200000|2022-03-02 00:50:00|318.37|314.73|317.59|313.95|319.14|315.5|316.97|313.33|0
1646182500000|2022-03-02 00:55:00|317.67|314.03|317.43|313.79|318.05|314.41|317.05|313.41|0
1646182800000|2022-03-02 01:00:00|317.12|313.48|318.51|314.87|318.59|314.95|315.04|311.4|0
1646183100000|2022-03-02 01:05:00|318.67|315.03|319.6|315.96|320.61|316.97|316.5|312.86|0
1646183400000|2022-03-02 01:10:00|319.37|315.73|318.59|314.95|320.37|316.73|317.66|314.02|0
1646183700000|2022-03-02 01:15:00|318.51|314.87|319.44|315.8|320.06|316.42|317.42|313.78|0
1646184000000|2022-03-02 01:20:00|319.59|315.95|321.14|317.5|321.46|317.82|317.73|314.09|0
1646184300000|2022-03-02 01:25:00|321.3|317.66|320.44|316.8|322|318.36|320.13|316.49|0
1646184600000|2022-03-02 01:30:00|320.83|317.19|315.79|312.15|321.14|317.5|315.79|312.15|0
1646184900000|2022-03-02 01:35:00|315.95|312.31|317.87|314.23|317.87|314.23|315.4|311.76|0
1646185200000|2022-03-02 01:40:00|317.8|314.16|320.98|317.34|321.37|317.73|317.02|313.38|0
1646185500000|2022-03-02 01:45:00|321.06|317.42|320.43|316.79|321.75|318.11|318.95|315.31|0
1646185800000|2022-03-02 01:50:00|320.5|316.86|323.16|319.52|323.63|319.99|320.27|316.63|0
1646186100000|2022-03-02 01:55:00|323|319.36|321.43|317.79|323.31|319.67|321.05|317.41|0
1646186400000|2022-03-02 02:00:00|321.59|317.95|324.4|320.76|325.03|321.39|321.43|317.79|0
1646186700000|2022-03-02 02:05:00|324.33|320.69|323.46|319.82|324.4|320.76|322.68|319.04|0
1646187000000|2022-03-02 02:10:00|323.23|319.59|324.16|320.52|325.02|321.38|322.05|318.41|0
1646187300000|2022-03-02 02:15:00|324.32|320.68|324.95|321.31|328.17|324.53|324.24|320.6|0
1646187600000|2022-03-02 02:20:00|325.33|321.69|325.02|321.38|325.33|321.69|322.04|318.4|0
1646187900000|2022-03-02 02:25:00|324.86|321.22|323.37|319.73|325.33|321.69|322.98|319.34|0
1646188200000|2022-03-02 02:30:00|323.45|319.81|322.97|319.33|324.62|320.98|321.81|318.17|0
1646188500000|2022-03-02 02:35:00|322.66|319.02|321.88|318.24|323.29|319.65|320.79|317.15|0
1646188800000|2022-03-02 02:40:00|321.96|318.32|326.82|323.18|327.37|323.73|321.72|318.08|0
1646189100000|2022-03-02 02:45:00|326.89|323.25|326.42|322.78|327.13|323.49|324.69|321.05|0
1646189400000|2022-03-02 02:50:00|325.87|322.23|324.53|320.89|325.94|322.3|324.06|320.42|0
1646189700000|2022-03-02 02:55:00|324.37|320.73|322.18|318.54|325.16|321.52|321.48|317.84|0
1646190000000|2022-03-02 03:00:00|322.26|318.62|319.68|316.04|322.26|318.62|319.3|315.66|0
1646190300000|2022-03-02 03:05:00|319.61|315.97|319.99|316.35|320.77|317.13|319.37|315.73|0
1646190600000|2022-03-02 03:10:00|320.07|316.43|318.2|314.56|320.76|317.12|317.66|314.02|0
1646190900000|2022-03-02 03:15:00|318.28|314.64|319.6|315.96|320.22|316.58|317.97|314.33|0
1646191200000|2022-03-02 03:20:00|319.52|315.88|321.54|317.9|322.47|318.83|319.36|315.72|0
1646191500000|2022-03-02 03:25:00|321.38|317.74|322.94|319.3|323.33|319.69|320.91|317.27|0
1646191800000|2022-03-02 03:30:00|322.78|319.14|322.78|319.14|323.41|319.77|321.92|318.28|0
1646192100000|2022-03-02 03:35:00|322.55|318.91|322.23|318.59|324.5|320.86|321.84|318.2|0
1646192400000|2022-03-02 03:40:00|322.31|318.67|323.24|319.6|323.25|319.61|322.15|318.51|0
1646192700000|2022-03-02 03:45:00|323.09|319.45|320.59|316.95|323.56|319.92|320.04|316.4|0
1646193000000|2022-03-02 03:50:00|320.74|317.1|320.58|316.94|320.98|317.34|319.96|316.32|0
1646193300000|2022-03-02 03:55:00|320.43|316.79|320.27|316.63|320.58|316.94|319.8|316.16|0
1646193600000|2022-03-02 04:00:00|319.8|316.16|320.42|316.78|321.13|317.49|319.65|316.01|0
1646193900000|2022-03-02 04:05:00|320.5|316.86|321.75|318.11|323.07|319.43|320.5|316.86|0
1646194200000|2022-03-02 04:10:00|321.66|318.02|321.66|318.02|322.06|318.42|320.57|316.93|0
1646194500000|2022-03-02 04:15:00|321.19|317.55|319.94|316.3|321.19|317.55|319.32|315.68|0
1646194800000|2022-03-02 04:20:00|319.79|316.15|321.5|317.86|321.5|317.86|319.79|316.15|0
1646195100000|2022-03-02 04:25:00|321.58|317.94|321.18|317.54|322.12|318.48|320.95|317.31|0
1646195400000|2022-03-02 04:30:00|321.03|317.39|321.02|317.38|321.49|317.85|320.25|316.61|0
1646195700000|2022-03-02 04:35:00|321.34|317.7|319.93|316.29|321.65|318.01|319.08|315.44|0
1646196000000|2022-03-02 04:40:00|319.78|316.14|320.24|316.6|320.24|316.6|319.31|315.67|0
1646196300000|2022-03-02 04:45:00|320.08|316.44|319.46|315.82|320.32|316.68|319.23|315.59|0
1646196600000|2022-03-02 04:50:00|319.38|315.74|317.9|314.26|319.38|315.74|316.98|313.34|0
1646196900000|2022-03-02 04:55:00|317.98|314.34|316.9|313.26|318.37|314.73|316.82|313.18|0
1646197200000|2022-03-02 05:00:00|316.97|313.33|317.67|314.03|318.14|314.5|316.97|313.33|0
1646197500000|2022-03-02 05:05:00|317.36|313.72|317.28|313.64|317.9|314.26|316.66|313.02|0
1646197800000|2022-03-02 05:10:00|317.12|313.48|317.58|313.94|317.58|313.94|316.81|313.17|0
1646198100000|2022-03-02 05:15:00|317.51|313.87|313.88|310.24|318.13|314.49|313.11|309.47|0
1646198400000|2022-03-02 05:20:00|314.03|310.39|314.83|311.19|315.26|311.62|313.98|310.34|0
1646198700000|2022-03-02 05:25:00|314.6|310.96|313.13|309.49|314.75|311.11|312.97|309.33|0
1646199000000|2022-03-02 05:30:00|313.28|309.64|313.74|310.1|313.98|310.34|312.05|308.41|0
1646199300000|2022-03-02 05:35:00|313.67|310.03|313.66|310.02|314.44|310.8|313.28|309.64|0
1646199600000|2022-03-02 05:40:00|313.58|309.94|314.97|311.33|315.51|311.87|313.05|309.41|0
1646199900000|2022-03-02 05:45:00|314.9|311.26|314.58|310.94|315.05|311.41|313.58|309.94|0
1646200200000|2022-03-02 05:50:00|314.5|310.86|313.5|309.86|314.81|311.17|313.11|309.47|0
1646200500000|2022-03-02 05:55:00|313.57|309.93|315.97|312.33|316.04|312.4|313.35|309.71|0
1646200800000|2022-03-02 06:00:00|315.81|312.17|317.9|314.26|317.9|314.26|314.96|311.32|0
1646201100000|2022-03-02 06:05:00|317.83|314.19|317.12|313.48|317.83|314.19|315.96|312.32|0
1646201400000|2022-03-02 06:10:00|316.97|313.33|316.73|313.09|317.74|314.1|315.42|311.78|0
1646201700000|2022-03-02 06:15:00|317.2|313.56|315.72|312.08|317.27|313.63|314.72|311.08|0
1646202000000|2022-03-02 06:20:00|315.57|311.93|319.6|315.96|319.6|315.96|315.49|311.85|0
1646202300000|2022-03-02 06:25:00|319.45|315.81|319.52|315.88|319.99|316.35|318.59|314.95|0
1646202600000|2022-03-02 06:30:00|319.68|316.04|318.43|314.79|319.68|316.04|318.28|314.64|0
1646202900000|2022-03-02 06:35:00|318.35|314.71|318.97|315.33|319.75|316.11|318.12|314.48|0
1646203200000|2022-03-02 06:40:00|318.66|315.02|319.9|316.26|321.08|317.44|318.58|314.94|0
1646203500000|2022-03-02 06:45:00|319.98|316.34|321.93|318.29|322.33|318.69|319.75|316.11|0
1646203800000|2022-03-02 06:50:00|321.77|318.13|323.97|320.33|324.68|321.04|321.07|317.43|0
1646204100000|2022-03-02 06:55:00|324.21|320.57|324.83|321.19|327.12|323.48|323.89|320.25|0
1646204400000|2022-03-02 07:00:00|324.91|321.27|332.45|328.81|332.68|329.04|323.49|319.85|0
1646204700000|2022-03-02 07:05:00|332.2|328.56|337.3|333.66|338.26|334.62|331.88|328.24|0
1646205000000|2022-03-02 07:10:00|336.98|333.34|340.57|336.93|340.57|336.93|334.58|330.94|0
1646205300000|2022-03-02 07:15:00|340.73|337.09|343.9|340.26|344.22|340.58|338.84|335.2|0
1646205600000|2022-03-02 07:20:00|343.57|339.93|343.09|339.45|344.7|341.06|341.32|337.68|0
1646205900000|2022-03-02 07:25:00|343.25|339.61|339.63|335.99|343.57|339.93|338.75|335.11|0
1646206200000|2022-03-02 07:30:00|339.47|335.83|334.44|330.8|339.55|335.91|334.21|330.57|0
1646206500000|2022-03-02 07:35:00|334.76|331.12|335.55|331.91|336.98|333.34|334.44|330.8|0
1646206800000|2022-03-02 07:40:00|334.68|331.04|335.23|331.59|336.98|333.34|334.68|331.04|0
1646207100000|2022-03-02 07:45:00|334.91|331.27|335.38|331.74|338.66|335.02|333.95|330.31|0
1646207400000|2022-03-02 07:50:00|335.47|331.83|337.45|333.81|340.26|336.62|334.35|330.71|0
1646207700000|2022-03-02 07:55:00|337.29|333.65|335.06|331.42|338.41|334.77|334.67|331.03|0
1646208000000|2022-03-02 08:00:00|333.56|329.92|333.63|329.99|334.9|331.26|329.68|326.04|0
1646208300000|2022-03-02 08:05:00|332.45|329.59|338.33|335.47|339.61|336.75|332.45|329.59|0
1646208600000|2022-03-02 08:10:00|338.57|335.71|332.52|329.66|338.57|335.71|330.86|328|0
1646208900000|2022-03-02 08:15:00|332.44|329.58|325.05|322.19|332.91|330.05|325.05|322.19|0
1646209200000|2022-03-02 08:20:00|325.83|322.97|318.62|315.76|326.45|323.59|318|315.14|0
1646209500000|2022-03-02 08:25:00|318.47|315.61|320.96|318.1|320.96|318.1|317.85|314.99|0
1646209800000|2022-03-02 08:30:00|320.8|317.94|320.41|317.55|322.05|319.19|318.62|315.76|0
1646210100000|2022-03-02 08:35:00|320.72|317.86|322.04|319.18|324.08|321.22|319.08|316.22|0
1646210400000|2022-03-02 08:40:00|321.66|318.8|326.59|323.73|327.38|324.52|320.17|317.31|0
1646210700000|2022-03-02 08:45:00|326.52|323.66|327.07|324.21|328.97|326.11|324.94|322.08|0
1646211000000|2022-03-02 08:50:00|326.91|324.05|330.07|327.21|331.34|328.48|324.7|321.84|0
1646211300000|2022-03-02 08:55:00|330.47|327.61|330.38|327.52|331.98|329.12|328.64|325.78|0
1646211600000|2022-03-02 09:00:00|330.31|327.45|334.51|331.65|336.02|333.16|329.91|327.05|0
1646211900000|2022-03-02 09:05:00|334.75|331.89|328.59|325.73|334.75|331.89|328.43|325.57|0
1646212200000|2022-03-02 09:10:00|328.67|325.81|326.16|323.3|328.67|325.81|324.45|321.59|0
1646212500000|2022-03-02 09:15:00|325.77|322.91|325.69|322.83|326.23|323.37|323.9|321.04|0
1646212800000|2022-03-02 09:20:00|325.85|322.99|328.32|325.46|328.87|326.01|323.84|320.98|0
1646213100000|2022-03-02 09:25:00|328.48|325.62|326.34|323.48|329.66|326.8|326.34|323.48|0
1646213400000|2022-03-02 09:30:00|326.03|323.17|315.68|312.82|327.92|325.06|309.18|306.32|0
1646213700000|2022-03-02 09:35:00|316.61|313.75|315.68|312.82|319.16|316.3|314.3|311.44|0
1646214000000|2022-03-02 09:40:00|315.29|312.43|314.67|311.81|316.06|313.2|313.44|310.58|0
1646214300000|2022-03-02 09:45:00|314.14|311.28|307.96|305.1|318.54|315.68|307.06|304.2|0
1646214600000|2022-03-02 09:50:00|308.27|305.41|309.47|306.61|310.84|307.98|305.7|302.84|0
1646214900000|2022-03-02 09:55:00|309.7|306.84|308.42|305.56|310.23|307.37|307.96|305.1|0
1646215200000|2022-03-02 10:00:00|308.34|305.48|310.54|307.68|310.54|307.68|308.11|305.25|0
1646215500000|2022-03-02 10:05:00|310.47|307.61|309.02|306.16|311.39|308.53|309.02|306.16|0
1646215800000|2022-03-02 10:10:00|308.87|306.01|308.18|305.32|310.47|307.61|307.8|304.94|0
1646216100000|2022-03-02 10:15:00|308.03|305.17|305.46|302.6|308.41|305.55|303.2|300.34|0
1646216400000|2022-03-02 10:20:00|305.53|302.67|305.98|303.12|306.66|303.8|304.77|301.91|0
1646216700000|2022-03-02 10:25:00|306.13|303.27|307.42|304.56|308.02|305.16|305.22|302.36|0
1646217000000|2022-03-02 10:30:00|307.34|304.48|309.16|306.3|310.22|307.36|307.34|304.48|0
1646217300000|2022-03-02 10:35:00|309.23|306.37|308.7|305.84|310.83|307.97|307.94|305.08|0
1646217600000|2022-03-02 10:40:00|308.85|305.99|309.3|306.44|310.75|307.89|306.72|303.86|0
1646217900000|2022-03-02 10:45:00|309.53|306.67|311.97|309.11|311.97|309.11|308.54|305.68|0
1646218200000|2022-03-02 10:50:00|311.43|308.57|313.42|310.56|314.58|311.72|311.43|308.57|0
1646218500000|2022-03-02 10:55:00|313.34|310.48|311.58|308.72|313.34|310.48|311.12|308.26|0
1646218800000|2022-03-02 11:00:00|311.5|308.64|312.57|309.71|312.73|309.87|311.12|308.26|0
1646219100000|2022-03-02 11:05:00|312.88|310.02|311.27|308.41|314.49|311.63|310.35|307.49|0
1646219400000|2022-03-02 11:10:00|311.19|308.33|310.12|307.26|311.88|309.02|308.75|305.89|0
1646219700000|2022-03-02 11:15:00|309.82|306.96|312.26|309.4|313.33|310.47|309.82|306.96|0
1646220000000|2022-03-02 11:20:00|312.02|309.16|311.64|308.78|313.33|310.47|311.56|308.7|0
1646220300000|2022-03-02 11:25:00|311.56|308.7|307.6|304.74|312.17|309.31|307|304.14|0
1646220600000|2022-03-02 11:30:00|307.68|304.82|306.62|303.76|308.51|305.65|304.73|301.87|0
1646220900000|2022-03-02 11:35:00|306.24|303.38|307.98|305.12|308.28|305.42|305.33|302.47|0
1646221200000|2022-03-02 11:40:00|308.05|305.19|309.11|306.25|310.94|308.08|307.59|304.73|0
1646221500000|2022-03-02 11:45:00|308.65|305.79|309.8|306.94|310.02|307.16|307.74|304.88|0
1646221800000|2022-03-02 11:50:00|310.02|307.16|309.1|306.24|310.93|308.07|308.34|305.48|0
1646222100000|2022-03-02 11:55:00|309.03|306.17|309.03|306.17|309.33|306.47|308.12|305.26|0
1646222400000|2022-03-02 12:00:00|308.8|305.94|308.19|305.33|310.78|307.92|307.73|304.87|0
1646222700000|2022-03-02 12:05:00|307.96|305.1|309.4|306.54|309.78|306.92|307.58|304.72|0
1646223000000|2022-03-02 12:10:00|309.17|306.31|305.99|303.13|309.17|306.31|305.68|302.82|0
1646223300000|2022-03-02 12:15:00|305.84|302.98|307.72|304.86|308.02|305.16|304.55|301.69|0
1646223600000|2022-03-02 12:20:00|307.87|305.01|310|307.14|311.98|309.12|307.87|305.01|0
1646223900000|2022-03-02 12:25:00|310.15|307.29|311.37|308.51|311.98|309.12|309.69|306.83|0
1646224200000|2022-03-02 12:30:00|311.22|308.36|315.59|312.73|316.51|313.65|310.53|307.67|0
1646224500000|2022-03-02 12:35:00|315.28|312.42|314.43|311.57|315.43|312.57|313.97|311.11|0
1646224800000|2022-03-02 12:40:00|314.35|311.49|315.58|312.72|315.81|312.95|313.04|310.18|0
1646225100000|2022-03-02 12:45:00|315.65|312.79|314.96|312.1|315.96|313.1|314.42|311.56|0
1646225400000|2022-03-02 12:50:00|314.57|311.71|312.5|309.64|314.81|311.95|312.27|309.41|0
1646225700000|2022-03-02 12:55:00|312.66|309.8|311.2|308.34|312.73|309.87|311.2|308.34|0
1646226000000|2022-03-02 13:00:00|311.04|308.18|312.57|309.71|313.64|310.78|311.04|308.18|0
1646226300000|2022-03-02 13:05:00|312.65|309.79|314.56|311.7|315.79|312.93|311.8|308.94|0
1646226600000|2022-03-02 13:10:00|314.41|311.55|317.72|314.86|318.5|315.64|313.95|311.09|0
1646226900000|2022-03-02 13:15:00|317.88|315.02|319.34|316.48|319.66|316.8|317.02|314.16|0
1646227200000|2022-03-02 13:20:00|319.03|316.17|317.17|314.31|319.03|316.17|316.64|313.78|0
1646227500000|2022-03-02 13:25:00|317.02|314.16|315.71|312.85|317.48|314.62|315.32|312.46|0
1646227800000|2022-03-02 13:30:00|315.4|312.54|321.04|318.18|321.2|318.34|312.86|310|0
1646228100000|2022-03-02 13:35:00|320.73|317.87|321.35|318.49|322.45|319.59|319.95|317.09|0
1646228400000|2022-03-02 13:40:00|321.2|318.34|322.05|319.19|323.07|320.21|321.19|318.33|0
1646228700000|2022-03-02 13:45:00|321.82|318.96|322.44|319.58|324.79|321.93|320.57|317.71|0
1646229000000|2022-03-02 13:50:00|321.97|319.11|319.48|316.62|321.97|319.11|319.01|316.15|0
1646229300000|2022-03-02 13:55:00|317.65|314.79|318.18|315.32|321.75|318.89|317.65|314.79|0
1646229600000|2022-03-02 14:00:00|318.26|315.4|316.66|313.8|318.57|315.71|315.74|312.88|0
1646229900000|2022-03-02 14:05:00|316.51|313.65|315.11|312.25|316.66|313.8|314.81|311.95|0
1646230200000|2022-03-02 14:10:00|315.27|312.41|315.73|312.87|316.5|313.64|314.34|311.48|0
1646230500000|2022-03-02 14:15:00|315.58|312.72|313.41|310.55|317.28|314.42|312.64|309.78|0
1646230800000|2022-03-02 14:20:00|313.57|310.71|313.1|310.24|314.18|311.32|312.79|309.93|0
1646231100000|2022-03-02 14:25:00|313.26|310.4|311.03|308.17|314.18|311.32|310.42|307.56|0
1646231400000|2022-03-02 14:30:00|311.26|308.4|313.4|310.54|314.02|311.16|309.04|306.18|0
1646231700000|2022-03-02 14:35:00|312.94|310.08|313.17|310.31|314.86|312|311.72|308.86|0
1646232000000|2022-03-02 14:40:00|313.4|310.54|300.59|297.73|314.01|311.15|299.46|296.6|0
1646232300000|2022-03-02 14:45:00|300.21|297.35|299.11|296.25|302.02|299.16|296.57|293.71|0
1646232600000|2022-03-02 14:50:00|298.96|296.1|300.24|297.38|301.07|298.21|297.47|294.61|0
1646232900000|2022-03-02 14:55:00|299.56|296.7|301.66|298.8|306.21|303.35|297.46|294.6|0
1646233200000|2022-03-02 15:00:00|301.82|298.96|296.03|293.17|302.27|299.41|295.95|293.09|0
1646233500000|2022-03-02 15:05:00|296.55|293.69|311.59|308.73|313.14|310.28|295.5|292.64|0
1646233800000|2022-03-02 15:10:00|311.44|308.58|314.06|311.2|314.83|311.97|308.38|305.52|0
1646234100000|2022-03-02 15:15:00|314.52|311.66|312.95|310.09|316.49|313.63|312.33|309.47|0
1646234400000|2022-03-02 15:20:00|313.25|310.39|312.48|309.62|313.4|310.54|308.82|305.96|0
1646234700000|2022-03-02 15:25:00|311.72|308.86|301.68|298.82|316.02|313.16|298.41|295.55|0
1646235000000|2022-03-02 15:30:00|302.57|299.71|301.49|298.63|305.27|302.41|296.43|293.57|0
1646235300000|2022-03-02 15:35:00|301.79|298.93|294.77|291.91|302.7|299.84|292.04|289.18|0
1646235600000|2022-03-02 15:40:00|294.48|291.62|297.45|294.59|298.57|295.71|293.07|290.21|0
1646235900000|2022-03-02 15:45:00|296.25|293.39|295.81|292.95|301.94|299.08|295.06|292.2|0
1646236200000|2022-03-02 15:50:00|295.88|293.02|304.5|301.64|304.8|301.94|294.4|291.54|0
1646236500000|2022-03-02 15:55:00|304.35|301.49|299.08|296.22|304.35|301.49|297.51|294.65|0
1646236800000|2022-03-02 16:00:00|298.48|295.62|288.94|286.08|303.43|300.57|287.55|284.69|0
1646237100000|2022-03-02 16:05:00|288.87|286.01|283.26|280.4|292.69|289.83|281.51|278.65|0
1646237400000|2022-03-02 16:10:00|282.75|279.89|282.15|279.29|287.92|285.06|282.09|279.23|0
1646237700000|2022-03-02 16:15:00|282.44|279.58|284.1|281.24|285.05|282.19|281.13|278.27|0
1646238000000|2022-03-02 16:20:00|283.59|280.73|285.63|282.77|288.41|285.55|282.87|280.01|0
1646238300000|2022-03-02 16:25:00|285.48|282.62|284.08|281.22|285.48|282.62|279.83|276.97|0
1646238600000|2022-03-02 16:30:00|284.45|281.59|278.17|275.31|284.45|281.59|275.6|272.74|0
1646238900000|2022-03-02 16:35:00|278.45|275.59|281.33|278.47|283.43|280.57|277.88|275.02|0
1646239200000|2022-03-02 16:40:00|281.47|278.61|286.77|283.91|286.98|284.12|279.45|276.59|0
1646239500000|2022-03-02 16:45:00|287.13|284.27|285.89|283.03|287.13|284.27|282.48|279.62|0
1646239800000|2022-03-02 16:50:00|285.96|283.1|285.23|282.37|286.54|283.68|282.91|280.05|0
1646240100000|2022-03-02 16:55:00|285.3|282.44|282.03|279.17|285.52|282.66|281.75|278.89|0
1646240400000|2022-03-02 17:00:00|282.32|279.46|282.03|279.17|283.77|280.91|280.3|277.44|0
1646240700000|2022-03-02 17:05:00|283.04|280.18|281.16|278.3|285.66|282.8|280.59|277.73|0
1646241000000|2022-03-02 17:10:00|280.87|278.01|279.43|276.57|281.16|278.3|277.14|274.28|0
1646241300000|2022-03-02 17:15:00|279.29|276.43|279|276.14|280.58|277.72|277.71|274.85|0
1646241600000|2022-03-02 17:20:00|279.43|276.57|281.24|278.38|282.16|279.3|278.71|275.85|0
1646241900000|2022-03-02 17:25:00|281.09|278.23|279.61|276.75|284.39|281.53|279.03|276.17|0
1646242200000|2022-03-02 17:30:00|279.32|276.46|277.59|274.73|280.18|277.32|277.17|274.31|0
1646242500000|2022-03-02 17:35:00|277.81|274.95|277.16|274.3|279.39|276.53|276.02|273.16|0
1646242800000|2022-03-02 17:40:00|277.02|274.16|277.16|274.3|279.17|276.31|276.16|273.3|0
1646243100000|2022-03-02 17:45:00|277.09|274.23|277.44|274.58|278.73|275.87|276.16|273.3|0
1646243400000|2022-03-02 17:50:00|277.3|274.44|277.73|274.87|281.26|278.4|277.01|274.15|0
1646243700000|2022-03-02 17:55:00|278.16|275.3|277.72|274.86|280.02|277.16|277.51|274.65|0
1646244000000|2022-03-02 18:00:00|277.58|274.72|272.73|269.87|277.58|274.72|272.73|269.87|0
1646244300000|2022-03-02 18:05:00|273.01|270.15|272.16|269.3|273.01|270.15|271.31|268.45|0
1646244600000|2022-03-02 18:10:00|271.88|269.02|271.14|268.28|275.09|272.23|270.33|267.47|0
1646244900000|2022-03-02 18:15:00|271.42|268.56|272.98|270.12|273.4|270.54|270.86|268|0
1646245200000|2022-03-02 18:20:00|272.84|269.98|274.04|271.18|274.04|271.18|271.42|268.56|0
1646245500000|2022-03-02 18:25:00|274.25|271.39|273.33|270.47|274.25|271.39|272.06|269.2|0
1646245800000|2022-03-02 18:30:00|272.69|269.83|270|267.14|272.69|269.83|268.74|265.88|0
1646246100000|2022-03-02 18:35:00|269.79|266.93|269.15|266.29|271.13|268.27|269.01|266.15|0
1646246400000|2022-03-02 18:40:00|269.43|266.57|270.56|267.7|272.96|270.1|269.37|266.51|0
1646246700000|2022-03-02 18:45:00|270.42|267.56|274.24|271.38|274.81|271.95|270.35|267.49|0
1646247000000|2022-03-02 18:50:00|274.17|271.31|271.26|268.4|274.17|271.31|271.26|268.4|0
1646247300000|2022-03-02 18:55:00|271.54|268.68|271.82|268.96|273.24|270.38|270.27|267.41|0
1646247600000|2022-03-02 19:00:00|271.54|268.68|269.63|266.77|273.52|270.66|269.56|266.7|0
1646247900000|2022-03-02 19:05:00|269.7|266.84|269.7|266.84|270.69|267.83|268.29|265.43|0
1646248200000|2022-03-02 19:10:00|270.12|267.26|270.26|267.4|270.4|267.54|268.29|265.43|0
1646248500000|2022-03-02 19:15:00|270.19|267.33|269.83|266.97|271.1|268.24|269.41|266.55|0
1646248800000|2022-03-02 19:20:00|269.55|266.69|273.22|270.36|273.65|270.79|268.28|265.42|0
1646249100000|2022-03-02 19:25:00|273.08|270.22|273.64|270.78|276.78|273.92|272.79|269.93|0
1646249400000|2022-03-02 19:30:00|273.93|271.07|273.92|271.06|276.21|273.35|273.64|270.78|0
1646249700000|2022-03-02 19:35:00|273.78|270.92|272.72|269.86|273.92|271.06|271.94|269.08|0
1646250000000|2022-03-02 19:40:00|272.64|269.78|269.96|267.1|272.64|269.78|269.81|266.95|0
1646250300000|2022-03-02 19:45:00|269.81|266.95|271.93|269.07|273.49|270.63|269.81|266.95|0
1646250600000|2022-03-02 19:50:00|271.79|268.93|276.05|273.19|276.33|273.47|269.39|266.53|0
1646250900000|2022-03-02 19:55:00|275.91|273.05|276.41|273.55|278.19|275.33|273.91|271.05|0
1646251200000|2022-03-02 20:00:00|276.33|273.47|271.64|268.78|276.76|273.9|270.65|267.79|0
1646251500000|2022-03-02 20:05:00|271.92|269.06|273.62|270.76|274.19|271.33|270.86|268|0
1646251800000|2022-03-02 20:10:00|273.47|270.61|276.18|273.32|277.04|274.18|272.2|269.34|0
1646252100000|2022-03-02 20:15:00|275.97|273.11|274.04|271.18|278.04|275.18|273.75|270.89|0
1646252400000|2022-03-02 20:20:00|275.03|272.17|274.46|271.6|277.46|274.6|272.9|270.04|0
1646252700000|2022-03-02 20:25:00|274.6|271.74|272.69|269.83|276.39|273.53|272.41|269.55|0
1646253000000|2022-03-02 20:30:00|273.12|270.26|271.28|268.42|273.82|270.96|270.29|267.43|0
1646253300000|2022-03-02 20:35:00|271|268.14|272.83|269.97|272.83|269.97|270.15|267.29|0
1646253600000|2022-03-02 20:40:00|273.11|270.25|273.25|270.39|274.46|271.6|271.42|268.56|0
1646253900000|2022-03-02 20:45:00|273.11|270.25|270.85|267.99|273.53|270.67|269.86|267|0
1646254200000|2022-03-02 20:50:00|269.02|266.16|271.97|269.11|273.39|270.53|269.02|266.16|0
1646254500000|2022-03-02 20:55:00|272.11|269.25|278.08|275.22|279.08|276.22|272.11|269.25|0
1646254800000|2022-03-02 21:00:00|278.94|276.08|278.36|275.5|279.8|276.94|277.36|274.5|0
1646255100000|2022-03-02 21:05:00|278.5|275.64|279.51|276.65|279.94|277.08|278.5|275.64|0
1646255400000|2022-03-02 21:10:00|279.65|276.79|279.93|277.07|280.51|277.65|278.86|276|0
1646255700000|2022-03-02 21:15:00|280.69|277.05|279.75|276.11|280.69|277.05|279.46|275.82|0
1646256000000|2022-03-02 21:20:00|279.89|276.25|281.32|277.68|281.76|278.12|279.39|275.75|0
1646256300000|2022-03-02 21:25:00|281.4|277.76|281.75|278.11|281.9|278.26|280.75|277.11|0
1646256600000|2022-03-02 21:30:00|281.68|278.04|282.4|278.76|283.05|279.41|281.61|277.97|0
1646256900000|2022-03-02 21:35:00|282.26|278.62|282.9|279.26|283.63|279.99|282.04|278.4|0
1646257200000|2022-03-02 21:40:00|283.05|279.41|283.55|279.91|283.63|279.99|282.76|279.12|0
1646257500000|2022-03-02 21:45:00|283.48|279.84|285.07|281.43|285.07|281.43|283.48|279.84|0
1646257800000|2022-03-02 21:50:00|285|281.36|283.04|279.4|285|281.36|282.75|279.11|0
1646258100000|2022-03-02 21:55:00|283.18|279.54|283.2|279.56|283.2|279.56|282.6|278.96|0
1646258400000|2022-03-02 22:00:00|283.03|279.39|283.37|279.73|283.45|279.81|283.03|279.39|0
1646258700000|2022-03-02 22:05:00|283.43|279.79|283.55|279.91|283.55|279.91|283.43|279.79|0
1646259000000|2022-03-02 22:10:00|283.4|279.76|283.46|279.82|283.65|280.01|283.38|279.74|0
1646259300000|2022-03-02 22:15:00|283.44|279.8|283.23|279.59|283.46|279.82|283.17|279.53|0
1646259600000|2022-03-02 22:20:00|283.27|279.63|283.16|279.52|283.27|279.63|283.16|279.52|0
1646259900000|2022-03-02 22:25:00|283.1|279.46|282.97|279.33|283.22|279.58|282.86|279.22|0
1646260200000|2022-03-02 22:30:00|283.1|279.46|282.59|278.95|283.18|279.54|282.59|278.95|0
1646260500000|2022-03-02 22:35:00|282.48|278.84|282.48|278.84|282.69|279.05|282.37|278.73|0
1646260800000|2022-03-02 22:40:00|282.46|278.82|283.13|279.49|283.13|279.49|282.46|278.82|0
1646261100000|2022-03-02 22:45:00|283.8|280.16|283.99|280.35|285.07|281.43|283.76|280.12|0
1646261400000|2022-03-02 22:50:00|284.07|280.43|284.09|280.45|284.22|280.58|283.82|280.18|0
1646261700000|2022-03-02 22:55:00|284.11|280.47|283.52|279.88|284.11|280.47|283.45|279.81|0
1646262000000|2022-03-02 23:00:00|282.87|279.23|282.92|279.28|284.66|281.02|281.62|277.98|0
1646262300000|2022-03-02 23:05:00|282.99|279.35|281.98|278.34|282.99|279.35|281.4|277.76|0
1646262600000|2022-03-02 23:10:00|282.12|278.48|281.83|278.19|282.92|279.28|281.54|277.9|0
1646262900000|2022-03-02 23:15:00|281.69|278.05|281.9|278.26|282.19|278.55|281.54|277.9|0
1646263200000|2022-03-02 23:20:00|282.05|278.41|282.55|278.91|282.98|279.34|281.68|278.04|0
1646263500000|2022-03-02 23:25:00|282.54|278.9|282.76|279.12|283.2|279.56|282.48|278.84|0
1646263800000|2022-03-02 23:30:00|282.69|279.05|281.96|278.32|283.19|279.55|281.39|277.75|0
1646264100000|2022-03-02 23:35:00|281.89|278.25|283.33|279.69|283.4|279.76|281.89|278.25|0
1646264400000|2022-03-02 23:40:00|283.4|279.76|284.27|280.63|284.27|280.63|283.26|279.62|0
1646264700000|2022-03-02 23:45:00|284.12|280.48|282.75|279.11|284.12|280.48|282.53|278.89|0
1646265000000|2022-03-02 23:50:00|282.67|279.03|281.95|278.31|282.75|279.11|281.8|278.16|0
1646265300000|2022-03-02 23:55:00|281.88|278.24|282.16|278.52|282.31|278.67|281.66|278.02|0
1646265600000|2022-03-03 00:00:00|281.8|278.16|282.02|278.38|282.23|278.59|280.79|277.15|0
1646265900000|2022-03-03 00:05:00|281.94|278.3|282.08|278.44|282.95|279.31|281.36|277.72|0
1646266200000|2022-03-03 00:10:00|282.23|278.59|281.58|277.94|282.23|278.59|281.07|277.43|0
1646266500000|2022-03-03 00:15:00|281.72|278.08|282.65|279.01|283.09|279.45|281.5|277.86|0
1646266800000|2022-03-03 00:20:00|282.58|278.94|281.93|278.29|282.58|278.94|281.35|277.71|0
1646267100000|2022-03-03 00:25:00|282.07|278.43|282.21|278.57|282.79|279.15|281.86|278.22|0
1646267400000|2022-03-03 00:30:00|282.36|278.72|282.21|278.57|282.65|279.01|281.78|278.14|0
1646267700000|2022-03-03 00:35:00|282.14|278.5|282.06|278.42|282.29|278.65|281.49|277.85|0
1646268000000|2022-03-03 00:40:00|282.21|278.57|283.36|279.72|283.36|279.72|282.06|278.42|0
1646268300000|2022-03-03 00:45:00|283.51|279.87|282.42|278.78|283.51|279.87|282.35|278.71|0
1646268600000|2022-03-03 00:50:00|282.49|278.85|281.91|278.27|282.49|278.85|281.62|277.98|0
1646268900000|2022-03-03 00:55:00|281.98|278.34|281.84|278.2|282.05|278.41|281.62|277.98|0
1646269200000|2022-03-03 01:00:00|281.91|278.27|280.03|276.39|282.34|278.7|280.03|276.39|0
1646269500000|2022-03-03 01:05:00|279.89|276.25|281.9|278.26|281.9|278.26|279.6|275.96|0
1646269800000|2022-03-03 01:10:00|281.75|278.11|282.04|278.4|282.77|279.13|281.61|277.97|0
1646270100000|2022-03-03 01:15:00|281.9|278.26|281.03|277.39|282.04|278.4|280.45|276.81|0
1646270400000|2022-03-03 01:20:00|281.17|277.53|281.53|277.89|281.82|278.18|280.81|277.17|0
1646270700000|2022-03-03 01:25:00|281.6|277.96|282.17|278.53|282.32|278.68|280.81|277.17|0
1646271000000|2022-03-03 01:30:00|281.96|278.32|282.54|278.9|283.04|279.4|281.38|277.74|0
1646271300000|2022-03-03 01:35:00|282.6|278.96|284.19|280.55|284.2|280.56|281.16|277.52|0
1646271600000|2022-03-03 01:40:00|284.27|280.63|282.89|279.25|284.27|280.63|282.74|279.1|0
1646271900000|2022-03-03 01:45:00|283.03|279.39|282.96|279.32|283.18|279.54|281.87|278.23|0
1646272200000|2022-03-03 01:50:00|282.74|279.1|284.62|280.98|284.77|281.13|282.59|278.95|0
1646272500000|2022-03-03 01:55:00|284.55|280.91|284.76|281.12|284.77|281.13|284.18|280.54|0
1646272800000|2022-03-03 02:00:00|284.62|280.98|284.61|280.97|284.76|281.12|283.53|279.89|0
1646273100000|2022-03-03 02:05:00|284.76|281.12|284.11|280.47|284.76|281.12|283.82|280.18|0
1646273400000|2022-03-03 02:10:00|284.18|280.54|283.3|279.66|284.47|280.83|283.01|279.37|0
1646273700000|2022-03-03 02:15:00|283.45|279.81|282.72|279.08|283.59|279.95|282.36|278.72|0
1646274000000|2022-03-03 02:20:00|282.65|279.01|281.78|278.14|282.72|279.08|280.99|277.35|0
1646274300000|2022-03-03 02:25:00|281.71|278.07|280.62|276.98|281.85|278.21|280.62|276.98|0
1646274600000|2022-03-03 02:30:00|280.69|277.05|280.11|276.47|281.41|277.77|280.11|276.47|0
1646274900000|2022-03-03 02:35:00|279.97|276.33|280.19|276.55|280.4|276.76|279.54|275.9|0
1646275200000|2022-03-03 02:40:00|280.11|276.47|278.39|274.75|280.4|276.76|278.24|274.6|0
1646275500000|2022-03-03 02:45:00|278.24|274.6|278.38|274.74|278.46|274.82|277.67|274.03|0
1646275800000|2022-03-03 02:50:00|278.24|274.6|279.03|275.39|279.1|275.46|278.1|274.46|0
1646276100000|2022-03-03 02:55:00|278.95|275.31|277.95|274.31|278.95|275.31|276.95|273.31|0
1646276400000|2022-03-03 03:00:00|277.73|274.09|277.23|273.59|278.23|274.59|275.8|272.16|0
1646276700000|2022-03-03 03:05:00|277.37|273.73|277.8|274.16|277.87|274.23|277.23|273.59|0
1646277000000|2022-03-03 03:10:00|277.87|274.23|278.01|274.37|278.59|274.95|277.58|273.94|0
1646277300000|2022-03-03 03:15:00|277.94|274.3|278.36|274.72|278.36|274.72|277.93|274.29|0
1646277600000|2022-03-03 03:20:00|278.22|274.58|277.93|274.29|278.36|274.72|277.93|274.29|0
1646277900000|2022-03-03 03:25:00|277.79|274.15|278.5|274.86|278.5|274.86|277.64|274|0
1646278200000|2022-03-03 03:30:00|278.43|274.79|278.35|274.71|279.07|275.43|278.07|274.43|0
1646278500000|2022-03-03 03:35:00|278.5|274.86|278.35|274.71|278.64|275|278.06|274.42|0
1646278800000|2022-03-03 03:40:00|278.42|274.78|277.77|274.13|278.42|274.78|277.63|273.99|0
1646279100000|2022-03-03 03:45:00|277.92|274.28|277.06|273.42|277.92|274.28|276.63|272.99|0
1646279400000|2022-03-03 03:50:00|276.77|273.13|277.05|273.41|277.77|274.13|276.48|272.84|0
1646279700000|2022-03-03 03:55:00|276.98|273.34|277.05|273.41|277.19|273.55|276.62|272.98|0
1646280000000|2022-03-03 04:00:00|277.19|273.55|277.05|273.41|277.48|273.84|276.76|273.12|0
1646280300000|2022-03-03 04:05:00|277.12|273.48|277.4|273.76|278.19|274.55|276.9|273.26|0
1646280600000|2022-03-03 04:10:00|277.47|273.83|277.32|273.68|277.61|273.97|277.04|273.4|0
1646280900000|2022-03-03 04:15:00|277.47|273.83|277.61|273.97|277.68|274.04|277.18|273.54|0
1646281200000|2022-03-03 04:20:00|277.68|274.04|277.32|273.68|277.68|274.04|277.03|273.39|0
1646281500000|2022-03-03 04:25:00|277.25|273.61|276.32|272.68|277.32|273.68|276.32|272.68|0
1646281800000|2022-03-03 04:30:00|276.46|272.82|277.6|273.96|277.6|273.96|276.39|272.75|0
1646282100000|2022-03-03 04:35:00|277.74|274.1|277.02|273.38|277.88|274.24|276.81|273.17|0
1646282400000|2022-03-03 04:40:00|276.95|273.31|276.73|273.09|277.1|273.46|276.45|272.81|0
1646282700000|2022-03-03 04:45:00|276.59|272.95|277.3|273.66|277.59|273.95|276.59|272.95|0
1646283000000|2022-03-03 04:50:00|277.44|273.8|277.16|273.52|277.44|273.8|277.01|273.37|0
1646283300000|2022-03-03 04:55:00|277.3|273.66|277.72|274.08|277.87|274.23|276.94|273.3|0
1646283600000|2022-03-03 05:00:00|277.87|274.23|277.37|273.73|279.01|275.37|277.37|273.73|0
1646283900000|2022-03-03 05:05:00|277.22|273.58|275.29|271.65|277.43|273.79|275.29|271.65|0
1646284200000|2022-03-03 05:10:00|275.51|271.87|274.86|271.22|275.51|271.87|274.09|270.45|0
1646284500000|2022-03-03 05:15:00|275|271.36|275.71|272.07|276|272.36|274.72|271.08|0
1646284800000|2022-03-03 05:20:00|275.86|272.22|276.56|272.92|277.21|273.57|275.71|272.07|0
1646285100000|2022-03-03 05:25:00|276.71|273.07|276.99|273.35|277.28|273.64|276.56|272.92|0
1646285400000|2022-03-03 05:30:00|276.85|273.21|276.06|272.42|276.85|273.21|275.71|272.07|0
1646285700000|2022-03-03 05:35:00|275.99|272.35|274.28|270.64|276.27|272.63|274.14|270.5|0
1646286000000|2022-03-03 05:40:00|274.42|270.78|274.28|270.64|274.7|271.06|273.99|270.35|0
1646286300000|2022-03-03 05:45:00|274.27|270.63|274.84|271.2|274.84|271.2|273.71|270.07|0
1646286600000|2022-03-03 05:50:00|274.98|271.34|274.41|270.77|275.34|271.7|274.41|270.77|0
1646286900000|2022-03-03 05:55:00|274.48|270.84|274.91|271.27|275.26|271.62|273.98|270.34|0
1646287200000|2022-03-03 06:00:00|275.4|271.76|272.14|268.5|275.54|271.9|271.93|268.29|0
1646287500000|2022-03-03 06:05:00|272.07|268.43|273.97|270.33|274.26|270.62|272|268.36|0
1646287800000|2022-03-03 06:10:00|274.05|270.41|272.56|268.92|274.05|270.41|272.56|268.92|0
1646288100000|2022-03-03 06:15:00|272.63|268.99|272.91|269.27|273.54|269.9|272.06|268.42|0
1646288400000|2022-03-03 06:20:00|272.84|269.2|273.4|269.76|273.97|270.33|272.69|269.05|0
1646288700000|2022-03-03 06:25:00|273.26|269.62|275.24|271.6|275.24|271.6|273.11|269.47|0
1646289000000|2022-03-03 06:30:00|275.31|271.67|274.67|271.03|276.09|272.45|274.6|270.96|0
1646289300000|2022-03-03 06:35:00|274.81|271.17|274.52|270.88|275.03|271.39|274.38|270.74|0
1646289600000|2022-03-03 06:40:00|274.66|271.02|275.02|271.38|275.51|271.87|274.38|270.74|0
1646289900000|2022-03-03 06:45:00|275.09|271.45|275.23|271.59|275.66|272.02|274.8|271.16|0
1646290200000|2022-03-03 06:50:00|275.3|271.66|274.23|270.59|275.3|271.66|273.59|269.95|0
1646290500000|2022-03-03 06:55:00|274.16|270.52|272.46|268.82|274.59|270.95|271.96|268.32|0
1646290800000|2022-03-03 07:00:00|272.74|269.1|274.65|271.01|274.86|271.22|272.03|268.39|0
1646291100000|2022-03-03 07:05:00|274.72|271.08|275.86|272.22|276.43|272.79|274.58|270.94|0
1646291400000|2022-03-03 07:10:00|275.57|271.93|275.14|271.5|275.86|272.22|274.93|271.29|0
1646291700000|2022-03-03 07:15:00|274.93|271.29|275.43|271.79|277.07|273.43|274.93|271.29|0
1646292000000|2022-03-03 07:20:00|275.36|271.72|273.72|270.08|275.36|271.72|273.58|269.94|0
1646292300000|2022-03-03 07:25:00|273.58|269.94|276.7|273.06|276.7|273.06|273.44|269.8|0
1646292600000|2022-03-03 07:30:00|276.84|273.2|279.12|275.48|279.2|275.56|276.77|273.13|0
1646292900000|2022-03-03 07:35:00|279.26|275.62|279.76|276.12|279.84|276.2|278.98|275.34|0
1646293200000|2022-03-03 07:40:00|279.69|276.05|280.48|276.84|281.99|278.35|279.55|275.91|0
1646293500000|2022-03-03 07:45:00|280.62|276.98|280.54|276.9|282.06|278.42|280.26|276.62|0
1646293800000|2022-03-03 07:50:00|280.48|276.84|279.68|276.04|281.91|278.27|279.68|276.04|0
1646294100000|2022-03-03 07:55:00|279.75|276.11|279.75|276.11|281.4|277.76|279.53|275.89|0
1646294400000|2022-03-03 08:00:00|279.82|276.18|278.46|274.82|282.55|278.91|277.75|274.11|0
1646294700000|2022-03-03 08:05:00|278.24|274.6|276.36|273.5|278.24|275.35|275.22|272.36|0
1646295000000|2022-03-03 08:10:00|276.21|273.35|275.14|272.28|277.64|274.78|274.93|272.07|0
1646295300000|2022-03-03 08:15:00|275.07|272.21|274|271.14|275.28|272.42|272.95|270.09|0
1646295600000|2022-03-03 08:20:00|273.86|271|273.72|270.86|275.42|272.56|273.37|270.51|0
1646295900000|2022-03-03 08:25:00|273.58|270.72|276.34|273.48|276.41|273.55|273.58|270.72|0
1646296200000|2022-03-03 08:30:00|276.63|273.77|279.41|276.55|279.84|276.98|276.48|273.62|0
1646296500000|2022-03-03 08:35:00|279.48|276.62|284.32|281.46|284.82|281.96|279.48|276.62|0
1646296800000|2022-03-03 08:40:00|284.03|281.17|285.98|283.12|286.13|283.27|283.89|281.03|0
1646297100000|2022-03-03 08:45:00|285.84|282.98|285.62|282.76|286.13|283.27|285.11|282.25|0
1646297400000|2022-03-03 08:50:00|285.54|282.68|283.37|280.51|285.83|282.97|283.37|280.51|0
1646297700000|2022-03-03 08:55:00|283.3|280.44|282.21|279.35|285.1|282.24|281.92|279.06|0
1646298000000|2022-03-03 09:00:00|281.2|278.34|281.71|278.85|282.57|279.71|280.85|277.99|0
1646298300000|2022-03-03 09:05:00|281.85|278.99|284.37|281.51|284.37|281.51|280.91|278.05|0
1646298600000|2022-03-03 09:10:00|284.16|281.3|282.06|279.2|285.31|282.45|281.2|278.34|0
1646298900000|2022-03-03 09:15:00|281.63|278.77|281.19|278.33|283.35|280.49|277.9|275.04|0
1646299200000|2022-03-03 09:20:00|281.33|278.47|283.71|280.85|284.87|282.01|280.55|277.69|0
1646299500000|2022-03-03 09:25:00|283.78|280.92|283.78|280.92|283.78|280.92|281.33|278.47|0
1646299800000|2022-03-03 09:30:00|283.85|280.99|282.84|279.98|284.65|281.79|282.62|279.76|0
1646300100000|2022-03-03 09:35:00|282.91|280.05|283.27|280.41|284.5|281.64|282.33|279.47|0
1646300400000|2022-03-03 09:40:00|282.76|279.9|281.82|278.96|282.98|280.12|281.03|278.17|0
1646300700000|2022-03-03 09:45:00|281.89|279.03|280.45|277.59|281.89|279.03|279.81|276.95|0
1646301000000|2022-03-03 09:50:00|280.6|277.74|281.82|278.96|282.17|279.31|279.02|276.16|0
1646301300000|2022-03-03 09:55:00|281.89|279.03|281.67|278.81|283.11|280.25|279.87|277.01|0
1646301600000|2022-03-03 10:00:00|281.24|278.38|282.74|279.88|282.82|279.96|280.45|277.59|0
1646301900000|2022-03-03 10:05:00|282.68|279.82|283.39|280.53|283.46|280.6|280.87|278.01|0
1646302200000|2022-03-03 10:10:00|283.25|280.39|283.31|280.45|283.75|280.89|282.24|279.38|0
1646302500000|2022-03-03 10:15:00|283.25|280.39|285.63|282.77|285.77|282.91|282.59|279.73|0
1646302800000|2022-03-03 10:20:00|285.48|282.62|285.62|282.76|286.06|283.2|284.18|281.32|0
1646303100000|2022-03-03 10:25:00|285.77|282.91|285.19|282.33|285.77|282.91|284.46|281.6|0
1646303400000|2022-03-03 10:30:00|285.04|282.18|284.46|281.6|285.91|283.05|283.88|281.02|0
1646303700000|2022-03-03 10:35:00|284.24|281.38|284.02|281.16|284.89|282.03|283.88|281.02|0
1646304000000|2022-03-03 10:40:00|283.88|281.02|283.73|280.87|284.45|281.59|283.01|280.15|0
1646304300000|2022-03-03 10:45:00|283.58|280.72|282.43|279.57|284.53|281.67|282.28|279.42|0
1646304600000|2022-03-03 10:50:00|282.36|279.5|283.43|280.57|283.87|281.01|281.99|279.13|0
1646304900000|2022-03-03 10:55:00|283.29|280.43|283.29|280.43|284.3|281.44|282.79|279.93|0
1646305200000|2022-03-03 11:00:00|283.14|280.28|283.72|280.86|285.02|282.16|282.85|279.99|0
1646305500000|2022-03-03 11:05:00|283.57|280.71|283.57|280.71|285.6|282.74|282.99|280.13|0
1646305800000|2022-03-03 11:10:00|283.71|280.85|281.91|279.05|284.08|281.22|281.69|278.83|0
1646306100000|2022-03-03 11:15:00|281.83|278.97|282.55|279.69|282.84|279.98|280.68|277.82|0
1646306400000|2022-03-03 11:20:00|282.48|279.62|281.11|278.25|282.98|280.12|280.61|277.75|0
1646306700000|2022-03-03 11:25:00|280.96|278.1|279.96|277.1|281.33|278.47|279.81|276.95|0
1646307000000|2022-03-03 11:30:00|280.1|277.24|280.81|277.95|280.81|277.95|278.95|276.09|0
1646307300000|2022-03-03 11:35:00|280.96|278.1|283.4|280.54|283.69|280.83|280.96|278.1|0
1646307600000|2022-03-03 11:40:00|283.26|280.4|283.91|281.05|284.41|281.55|283.26|280.4|0
1646307900000|2022-03-03 11:45:00|283.83|280.97|285.86|283|287.17|284.31|283.83|280.97|0
1646308200000|2022-03-03 11:50:00|285.71|282.85|284.92|282.06|286.73|283.87|284.7|281.84|0
1646308500000|2022-03-03 11:55:00|284.84|281.98|285.13|282.27|285.27|282.41|284.4|281.54|0
1646308800000|2022-03-03 12:00:00|284.98|282.12|283.03|280.17|285.13|282.27|282.67|279.81|0
1646309100000|2022-03-03 12:05:00|283.1|280.24|281.44|278.58|283.39|280.53|281.22|278.36|0
1646309400000|2022-03-03 12:10:00|281.37|278.51|281.58|278.72|282.37|279.51|281.22|278.36|0
1646309700000|2022-03-03 12:15:00|281.51|278.65|280.04|277.18|282.35|279.49|279.9|277.04|0
1646310000000|2022-03-03 12:20:00|279.9|277.04|280.04|277.18|280.76|277.9|279.47|276.61|0
1646310300000|2022-03-03 12:25:00|279.9|277.04|279.32|276.46|279.97|277.11|277.83|274.97|0
1646310600000|2022-03-03 12:30:00|279.18|276.32|278.96|276.1|280.32|277.46|278.32|275.46|0
1646310900000|2022-03-03 12:35:00|279.18|276.32|279.31|276.45|279.46|276.6|278.03|275.17|0
1646311200000|2022-03-03 12:40:00|279.46|276.6|279.6|276.74|280.1|277.24|278.74|275.88|0
1646311500000|2022-03-03 12:45:00|279.74|276.88|280.53|277.67|281.32|278.46|279.74|276.88|0
1646311800000|2022-03-03 12:50:00|280.46|277.6|280.6|277.74|281.03|278.17|279.53|276.67|0
1646312100000|2022-03-03 12:55:00|280.45|277.59|280.88|278.02|281.74|278.88|279.02|276.16|0
1646312400000|2022-03-03 13:00:00|280.45|277.59|278.87|276.01|280.74|277.88|278.73|275.87|0
1646312700000|2022-03-03 13:05:00|278.8|275.94|275.16|272.3|279.3|276.44|274.88|272.02|0
1646313000000|2022-03-03 13:10:00|275.24|272.38|272.68|269.82|275.73|272.87|272.68|269.82|0
1646313300000|2022-03-03 13:15:00|272.96|270.1|273.52|270.66|274.37|271.51|272.82|269.96|0
1646313600000|2022-03-03 13:20:00|273.6|270.74|271.54|268.68|273.8|270.94|271.4|268.54|0
1646313900000|2022-03-03 13:25:00|271.47|268.61|272.74|269.88|272.88|270.02|270.28|267.42|0
1646314200000|2022-03-03 13:30:00|272.67|269.81|272.31|269.45|273.59|270.73|271.54|268.68|0
1646314500000|2022-03-03 13:35:00|272.24|269.38|271.75|268.89|272.95|270.09|270.97|268.11|0
1646314800000|2022-03-03 13:40:00|271.81|268.95|269.21|266.35|272.66|269.8|269.21|266.35|0
1646315100000|2022-03-03 13:45:00|269.28|266.42|270.54|267.68|271.1|268.24|269.28|266.42|0
1646315400000|2022-03-03 13:50:00|270.96|268.1|269.98|267.12|272.51|269.65|269|266.14|0
1646315700000|2022-03-03 13:55:00|270.12|267.26|263.43|260.57|270.12|267.26|263.02|260.16|0
1646316000000|2022-03-03 14:00:00|263.29|260.43|259.8|256.94|263.71|260.85|257.74|254.88|0
1646316300000|2022-03-03 14:05:00|260.48|257.62|261.38|258.52|263.08|260.22|260.48|257.62|0
1646316600000|2022-03-03 14:10:00|261.24|258.38|259.46|256.6|262.48|259.62|259.26|256.4|0
1646316900000|2022-03-03 14:15:00|259.33|256.47|261.37|258.51|261.79|258.93|259.33|256.47|0
1646317200000|2022-03-03 14:20:00|261.1|258.24|263.71|260.85|263.85|260.99|261.1|258.24|0
1646317500000|2022-03-03 14:25:00|263.85|260.99|264.67|261.81|264.67|261.81|262.6|259.74|0
1646317800000|2022-03-03 14:30:00|264.12|261.26|266.84|263.98|266.84|263.98|261.79|258.93|0
1646318100000|2022-03-03 14:35:00|266.43|263.57|266.98|264.12|270.05|267.19|266.43|263.57|0
1646318400000|2022-03-03 14:40:00|267.12|264.26|265.66|262.8|268.51|265.65|264.07|261.21|0
1646318700000|2022-03-03 14:45:00|266.14|263.28|270.46|267.6|271.3|268.44|261.05|258.19|0
1646319000000|2022-03-03 14:50:00|270.18|267.32|271.16|268.3|272.71|269.85|267.81|264.95|0
1646319300000|2022-03-03 14:55:00|271.02|268.16|268.85|265.99|272.14|269.28|267.11|264.25|0
1646319600000|2022-03-03 15:00:00|268.78|265.92|269.89|267.03|270.53|267.67|265.3|262.44|0
1646319900000|2022-03-03 15:05:00|270.17|267.31|272.35|269.49|274.25|271.39|270.17|267.31|0
1646320200000|2022-03-03 15:10:00|272.41|269.55|272.83|269.97|274.95|272.09|270.87|268.01|0
1646320500000|2022-03-03 15:15:00|272.34|269.48|275.94|273.08|277.93|275.07|272.34|269.48|0
1646320800000|2022-03-03 15:20:00|276.08|273.22|280.05|277.19|284.63|281.77|275.37|272.51|0
1646321100000|2022-03-03 15:25:00|280.48|277.62|280.11|277.25|282.65|279.79|279.26|276.4|0
1646321400000|2022-03-03 15:30:00|281.55|278.69|281.83|278.97|282.26|279.4|278.11|275.25|0
1646321700000|2022-03-03 15:35:00|281.69|278.83|287.91|285.05|288.06|285.2|280.4|277.54|0
1646322000000|2022-03-03 15:40:00|287.77|284.91|291.31|288.45|292.04|289.18|285.87|283.01|0
1646322300000|2022-03-03 15:45:00|291.6|288.74|290.13|287.27|292.63|289.77|289.4|286.54|0
1646322600000|2022-03-03 15:50:00|290.43|287.57|294.02|291.16|294.32|291.46|288.67|285.81|0
1646322900000|2022-03-03 15:55:00|293.88|291.02|297.28|294.42|297.28|294.42|293.29|290.43|0
1646323200000|2022-03-03 16:00:00|296.98|294.12|295.35|292.49|297.13|294.27|294.46|291.6|0
1646323500000|2022-03-03 16:05:00|295.2|292.34|295.2|292.34|298.91|296.05|293.72|290.86|0
1646323800000|2022-03-03 16:10:00|295.05|292.19|300.55|297.69|300.7|297.84|295.05|292.19|0
1646324100000|2022-03-03 16:15:00|300.85|297.99|298.11|295.25|305.2|302.34|297.35|294.49|0
1646324400000|2022-03-03 16:20:00|298.03|295.17|292.35|289.49|298.03|295.17|292.06|289.2|0
1646324700000|2022-03-03 16:25:00|292.2|289.34|291.09|288.23|293.24|290.38|289.56|286.7|0
1646325000000|2022-03-03 16:30:00|291.23|288.37|290.79|287.93|292.85|289.99|290.21|287.35|0
1646325300000|2022-03-03 16:35:00|290.43|287.57|292.55|289.69|295.8|292.94|290.43|287.57|0
1646325600000|2022-03-03 16:40:00|292.63|289.77|288.44|285.58|293.73|290.87|287.13|284.27|0
1646325900000|2022-03-03 16:45:00|288.74|285.88|290.78|287.92|291.81|288.95|288.15|285.29|0
1646326200000|2022-03-03 16:50:00|290.63|287.77|289.75|286.89|292.25|289.39|288.29|285.43|0
1646326500000|2022-03-03 16:55:00|290.05|287.19|288.58|285.72|295.05|292.19|285.67|282.81|0
1646326800000|2022-03-03 17:00:00|288.73|285.87|286.97|284.11|289.9|287.04|286.68|283.82|0
1646327100000|2022-03-03 17:05:00|286.83|283.97|285.3|282.44|289.16|286.3|285.3|282.44|0
1646327400000|2022-03-03 17:10:00|284.79|281.93|284.79|281.93|286.24|283.38|282.34|279.48|0
1646327700000|2022-03-03 17:15:00|284.5|281.64|284.93|282.07|285.8|282.94|282.76|279.9|0
1646328000000|2022-03-03 17:20:00|284.79|281.93|288.13|285.27|288.13|285.27|284.79|281.93|0
1646328300000|2022-03-03 17:25:00|287.98|285.12|292.74|289.88|293.7|290.84|287.54|284.68|0
1646328600000|2022-03-03 17:30:00|292.37|289.51|275.89|273.03|293.4|290.54|273.21|270.35|0
1646328900000|2022-03-03 17:35:00|275.75|272.89|279.69|276.83|280.76|277.9|271.03|268.17|0
1646329200000|2022-03-03 17:40:00|279.47|276.61|279.97|277.11|283.43|280.57|279.47|276.61|0
1646329500000|2022-03-03 17:45:00|279.46|276.6|279.82|276.96|283.64|280.78|277.82|274.96|0
1646329800000|2022-03-03 17:50:00|280.46|277.6|280.46|277.6|282.91|280.05|279.32|276.46|0
1646330100000|2022-03-03 17:55:00|281.61|278.75|278.88|276.02|281.76|278.9|277.45|274.59|0
1646330400000|2022-03-03 18:00:00|279.02|276.16|277.45|274.59|281.32|278.46|276.45|273.59|0
1646330700000|2022-03-03 18:05:00|277.59|274.73|278.73|275.87|279.88|277.02|274.75|271.89|0
1646331000000|2022-03-03 18:10:00|278.66|275.8|276.45|273.59|280.02|277.16|276.02|273.16|0
1646331300000|2022-03-03 18:15:00|276.3|273.44|273.32|270.46|276.3|273.44|272.48|269.62|0
1646331600000|2022-03-03 18:20:00|273.89|271.03|273.89|271.03|275.02|272.16|272.76|269.9|0
1646331900000|2022-03-03 18:25:00|273.74|270.88|273.03|270.17|275.3|272.44|272.47|269.61|0
1646332200000|2022-03-03 18:30:00|273.18|270.32|279.43|276.57|280.87|278.01|273.18|270.32|0
1646332500000|2022-03-03 18:35:00|279.29|276.43|278.71|275.85|279.29|276.43|276.93|274.07|0
1646332800000|2022-03-03 18:40:00|279|276.14|279.42|276.56|281.44|278.58|278|275.14|0
1646333100000|2022-03-03 18:45:00|279.14|276.28|278.21|275.35|281.29|278.43|277.35|274.49|0
1646333400000|2022-03-03 18:50:00|278.13|275.27|277.13|274.27|278.13|275.27|275.64|272.78|0
1646333700000|2022-03-03 18:55:00|276.99|274.13|276.42|273.56|276.99|274.13|274|271.14|0
1646334000000|2022-03-03 19:00:00|276.07|273.21|275.85|272.99|276.85|273.99|273.14|270.28|0
1646334300000|2022-03-03 19:05:00|275.92|273.06|276.78|273.92|277.28|274.42|274.63|271.77|0
1646334600000|2022-03-03 19:10:00|276.84|273.98|270.16|267.3|278.57|275.71|268.82|265.96|0
1646334900000|2022-03-03 19:15:00|269.73|266.87|271|268.14|271.43|268.57|269.17|266.31|0
1646335200000|2022-03-03 19:20:00|271.92|269.06|273.62|270.76|274.26|271.4|271|268.14|0
1646335500000|2022-03-03 19:25:00|273.77|270.91|272.13|269.27|273.84|270.98|271.56|268.7|0
1646335800000|2022-03-03 19:30:00|272.27|269.41|274.54|271.68|275.04|272.18|272.27|269.41|0
1646336100000|2022-03-03 19:35:00|274.4|271.54|276.25|273.39|276.68|273.82|273.69|270.83|0
1646336400000|2022-03-03 19:40:00|276.04|273.18|280.28|277.42|281|278.14|274.96|272.1|0
1646336700000|2022-03-03 19:45:00|280.13|277.27|284.77|281.91|285.07|282.21|279.7|276.84|0
1646337000000|2022-03-03 19:50:00|284.63|281.77|287.68|284.82|289.9|287.04|283.9|281.04|0
1646337300000|2022-03-03 19:55:00|287.38|284.52|287.24|284.38|288.85|285.99|286.51|283.65|0
1646337600000|2022-03-03 20:00:00|287.09|284.23|293.71|290.85|294.01|291.15|287.09|284.23|0
1646337900000|2022-03-03 20:05:00|293.64|290.78|294.38|291.52|295.94|293.08|290.17|287.31|0
1646338200000|2022-03-03 20:10:00|294.31|291.45|292.97|290.11|295.05|292.19|292.31|289.45|0
1646338500000|2022-03-03 20:15:00|292.82|289.96|289.57|286.71|293.71|290.85|288.4|285.54|0
1646338800000|2022-03-03 20:20:00|290.3|287.44|290.89|288.03|293.04|290.18|288.39|285.53|0
1646339100000|2022-03-03 20:25:00|290.15|287.29|284.67|281.81|290.6|287.74|284.38|281.52|0
1646339400000|2022-03-03 20:30:00|284.82|281.96|294.74|291.88|295.12|292.26|284.82|281.96|0
1646339700000|2022-03-03 20:35:00|294.89|292.03|292.52|289.66|297.57|294.71|292.52|289.66|0
1646340000000|2022-03-03 20:40:00|292.96|290.1|298.24|295.38|298.46|295.6|292.96|290.1|0
1646340300000|2022-03-03 20:45:00|298.91|296.05|297.26|294.4|300.86|298|296.67|293.81|0
1646340600000|2022-03-03 20:50:00|298.46|295.6|293.47|290.61|299.81|296.95|291.92|289.06|0
1646340900000|2022-03-03 20:55:00|293.69|290.83|290.29|287.43|296.22|293.36|290.29|287.43|0
1646341200000|2022-03-03 21:00:00|291.03|288.17|288.64|285.78|292.06|289.2|287.32|284.46|0
1646341500000|2022-03-03 21:05:00|288.35|285.49|287.76|284.9|289.38|286.52|287.61|284.75|0
1646341800000|2022-03-03 21:10:00|287.9|285.04|287.17|284.31|287.9|285.04|286.44|283.58|0
1646342100000|2022-03-03 21:15:00|287.85|284.21|287.56|283.92|288.73|285.09|287.41|283.77|0
1646342400000|2022-03-03 21:20:00|287.63|283.99|288.43|284.79|288.87|285.23|287.63|283.99|0
1646342700000|2022-03-03 21:25:00|288.36|284.72|287.84|284.2|289.17|285.53|287.84|284.2|0
1646343000000|2022-03-03 21:30:00|287.99|284.35|288.72|285.08|289.16|285.52|287.77|284.13|0
1646343300000|2022-03-03 21:35:00|288.8|285.16|290.04|286.4|290.12|286.48|287.98|284.34|0
1646343600000|2022-03-03 21:40:00|289.89|286.25|289.59|285.95|290.12|286.48|289.3|285.66|0
1646343900000|2022-03-03 21:45:00|289.52|285.88|288.56|284.92|290.18|286.54|288.56|284.92|0
1646344200000|2022-03-03 21:50:00|288.71|285.07|287.17|283.53|288.78|285.14|286.95|283.31|0
1646344500000|2022-03-03 21:55:00|287.24|283.6|287.17|283.53|287.46|283.82|286.87|283.23|0
1646344800000|2022-03-03 22:00:00|287.07|283.43|287.28|283.64|287.28|283.64|287.02|283.38|0
1646345100000|2022-03-03 22:05:00|287.3|283.66|287.15|283.51|287.3|283.66|287.06|283.42|0
1646345400000|2022-03-03 22:10:00|287.17|283.53|286.97|283.33|287.21|283.57|286.85|283.21|0
1646345700000|2022-03-03 22:15:00|286.91|283.27|286.99|283.35|286.99|283.35|286.91|283.27|0
1646346000000|2022-03-03 22:20:00|286.96|283.32|286.28|282.64|286.99|283.35|286.28|282.64|0
1646346300000|2022-03-03 22:25:00|286.18|282.54|286.3|282.66|286.63|282.99|286.18|282.54|0
1646346600000|2022-03-03 22:30:00|286.28|282.64|286.41|282.77|286.41|282.77|286.17|282.53|0
1646346900000|2022-03-03 22:35:00|286.4|282.76|286.74|283.1|286.74|283.1|286.4|282.76|0
1646347200000|2022-03-03 22:40:00|286.65|283.01|286.67|283.03|286.69|283.05|286.61|282.97|0
1646347500000|2022-03-03 22:45:00|286.65|283.01|286.69|283.05|286.71|283.07|286.61|282.97|0
1646347800000|2022-03-03 22:50:00|286.71|283.07|286.85|283.21|286.86|283.22|286.67|283.03|0
1646348100000|2022-03-03 22:55:00|286.92|283.28|286.42|282.78|286.92|283.28|286.42|282.78|0
1646348400000|2022-03-03 23:00:00|285.81|282.17|286.98|283.34|287.49|283.85|285.66|282.02|0
1646348700000|2022-03-03 23:05:00|286.9|283.26|287.12|283.48|288.15|284.51|286.68|283.04|0
1646349000000|2022-03-03 23:10:00|286.97|283.33|285.8|282.16|287.63|283.99|285.58|281.94|0
1646349300000|2022-03-03 23:15:00|285.87|282.23|285.43|281.79|286.02|282.38|284.99|281.35|0
1646349600000|2022-03-03 23:20:00|285.21|281.57|286.82|283.18|286.82|283.18|285.21|281.57|0
1646349900000|2022-03-03 23:25:00|286.74|283.1|286.01|282.37|287.18|283.54|285.86|282.22|0
1646350200000|2022-03-03 23:30:00|285.86|282.22|284.11|280.47|285.86|282.22|283.82|280.18|0
1646350500000|2022-03-03 23:35:00|283.89|280.25|283.23|279.59|283.96|280.32|282.94|279.3|0
1646350800000|2022-03-03 23:40:00|283.16|279.52|283.52|279.88|283.81|280.17|283.09|279.45|0
1646351100000|2022-03-03 23:45:00|283.38|279.74|283.74|280.1|283.96|280.32|282.79|279.15|0
1646351400000|2022-03-03 23:50:00|283.81|280.17|283.22|279.58|283.95|280.31|282.94|279.3|0
1646351700000|2022-03-03 23:55:00|283.37|279.73|283.22|279.58|283.37|279.73|282.21|278.57|0
1646352000000|2022-03-04 00:00:00|282.64|279|282.2|278.56|283.95|280.31|281.91|278.27|0
1646352300000|2022-03-04 00:05:00|282.64|279|290.53|286.89|291.42|287.78|282.64|279|0
1646352600000|2022-03-04 00:10:00|291.86|288.22|293.19|289.55|297.37|293.73|290.17|286.53|0
1646352900000|2022-03-04 00:15:00|293.42|289.78|298.26|294.62|298.56|294.92|293.42|289.78|0
1646353200000|2022-03-04 00:20:00|298.34|294.7|305.67|302.03|307.35|303.71|297.59|293.95|0
1646353500000|2022-03-04 00:25:00|306.2|302.56|306.5|302.86|306.51|302.87|302.1|298.46|0
1646353800000|2022-03-04 00:30:00|306.81|303.17|313.03|309.39|313.49|309.85|304.98|301.34|0
1646354100000|2022-03-04 00:35:00|312.8|309.16|324.37|319.61|324.76|320|308.87|305.23|0
1646354400000|2022-03-04 00:40:00|324.61|319.85|327.61|322.85|330.24|325.48|323.42|318.66|0
1646354700000|2022-03-04 00:45:00|328.41|323.65|323.26|318.5|330.48|325.72|322.55|317.79|0
1646355000000|2022-03-04 00:50:00|322.08|317.32|327.45|322.69|327.45|322.69|321.52|316.76|0
1646355300000|2022-03-04 00:55:00|327.76|323|339.37|334.61|343.3|338.54|326.65|321.89|0
1646355600000|2022-03-04 01:00:00|339.14|334.38|330.55|325.79|346.96|342.2|330.55|325.79|0
1646355900000|2022-03-04 01:05:00|330.77|326.01|344.1|339.34|346|341.24|330.55|325.79|0
1646356200000|2022-03-04 01:10:00|343|338.24|338.29|333.53|348.7|343.94|337.82|333.06|0
1646356500000|2022-03-04 01:15:00|338.76|334|336.57|331.81|342.05|337.29|334.86|330.1|0
1646356800000|2022-03-04 01:20:00|336.42|331.66|323.15|318.39|337.66|332.9|321.16|316.4|0
1646357100000|2022-03-04 01:25:00|323.61|318.85|326.38|321.62|329.63|324.87|323.3|318.54|0
1646357400000|2022-03-04 01:30:00|326.22|321.46|321.76|317|328.08|323.32|321.45|316.69|0
1646357700000|2022-03-04 01:35:00|321.3|316.54|321.45|316.69|322.83|318.07|317.11|312.35|0
1646358000000|2022-03-04 01:40:00|321.3|316.54|320.84|316.08|323.9|319.14|319.92|315.16|0
1646358300000|2022-03-04 01:45:00|320.6|315.84|316.57|311.81|322.9|318.14|315.51|310.75|0
1646358600000|2022-03-04 01:50:00|316.12|311.36|310.4|305.64|316.12|311.36|308.97|304.21|0
1646358900000|2022-03-04 01:55:00|309.79|305.03|311.67|306.91|311.82|307.06|308.81|304.05|0
1646359200000|2022-03-04 02:00:00|310.99|306.23|316.91|312.15|318.89|314.13|310.24|305.48|0
1646359500000|2022-03-04 02:05:00|316.6|311.84|315.3|310.54|317.28|312.52|313.71|308.95|0
1646359800000|2022-03-04 02:10:00|315.23|310.47|312.42|307.66|315.83|311.07|310.84|306.08|0
1646360100000|2022-03-04 02:15:00|312.49|307.73|316.13|311.37|316.44|311.68|311.21|306.45|0
1646360400000|2022-03-04 02:20:00|315.52|310.76|315.29|310.53|316.66|311.9|313.85|309.09|0
1646360700000|2022-03-04 02:25:00|315.06|310.3|317.73|312.97|318.42|313.66|314.99|310.23|0
1646361000000|2022-03-04 02:30:00|317.65|312.89|315.21|310.45|317.65|312.89|314.37|309.61|0
1646361300000|2022-03-04 02:35:00|314.98|310.22|310.44|305.68|316.04|311.28|309.31|304.55|0
1646361600000|2022-03-04 02:40:00|310.82|306.06|312.93|308.17|313.61|308.85|310.22|305.46|0
1646361900000|2022-03-04 02:45:00|312.78|308.02|315.27|310.51|316.19|311.43|312.7|307.94|0
1646362200000|2022-03-04 02:50:00|315.66|310.9|318.71|313.95|321.93|317.17|315.12|310.36|0
1646362500000|2022-03-04 02:55:00|319.09|314.33|318.7|313.94|321.01|316.25|316.87|312.11|0
1646362800000|2022-03-04 03:00:00|318.4|313.64|317.09|312.33|318.7|313.94|314.35|309.59|0
1646363100000|2022-03-04 03:05:00|317.32|312.56|316.83|313.19|320|315.34|316.07|312.43|0
1646363400000|2022-03-04 03:10:00|316.91|313.27|317.14|313.5|320.28|316.64|316.38|312.74|0
1646363700000|2022-03-04 03:15:00|317.29|313.65|320.89|317.25|320.89|317.25|316.68|313.04|0
1646364000000|2022-03-04 03:20:00|320.74|317.1|317.97|314.33|320.74|317.1|317.74|314.1|0
1646364300000|2022-03-04 03:25:00|318.05|314.41|317.97|314.33|321.27|317.63|316.82|313.18|0
1646364600000|2022-03-04 03:30:00|317.82|314.18|317.2|313.56|318.89|315.25|316.29|312.65|0
1646364900000|2022-03-04 03:35:00|317.28|313.64|317.2|313.56|318.96|315.32|315.37|311.73|0
1646365200000|2022-03-04 03:40:00|317.27|313.63|318.88|315.24|320.11|316.47|317.27|313.63|0
1646365500000|2022-03-04 03:45:00|319.03|315.39|322.88|319.24|323.19|319.55|318.57|314.93|0
1646365800000|2022-03-04 03:50:00|323.03|319.39|320.94|317.3|323.72|320.08|320.64|317|0
1646366100000|2022-03-04 03:55:00|321.1|317.46|321.48|317.84|322.26|318.62|319.95|316.31|0
1646366400000|2022-03-04 04:00:00|321.4|317.76|322.1|318.46|322.72|319.08|320.71|317.07|0
1646366700000|2022-03-04 04:05:00|321.94|318.3|319.63|315.99|323.33|319.69|318.71|315.07|0
1646367000000|2022-03-04 04:10:00|319.55|315.91|320.62|316.98|321.09|317.45|319.09|315.45|0
1646367300000|2022-03-04 04:15:00|320.4|316.76|318.78|315.14|320.86|317.22|318.4|314.76|0
1646367600000|2022-03-04 04:20:00|318.62|314.98|321.31|317.67|321.85|318.21|318.62|314.98|0
1646367900000|2022-03-04 04:25:00|321.16|317.52|320.92|317.28|321.85|318.21|319.23|315.59|0
1646368200000|2022-03-04 04:30:00|320.54|316.9|321.61|317.97|322.77|319.13|319.62|315.98|0
1646368500000|2022-03-04 04:35:00|321.69|318.05|319.15|315.51|322.08|318.44|319.07|315.43|0
1646368800000|2022-03-04 04:40:00|319.22|315.58|318.61|314.97|319.22|315.58|317.46|313.82|0
1646369100000|2022-03-04 04:45:00|318.38|314.74|319.83|316.19|321.14|317.5|318.38|314.74|0
1646369400000|2022-03-04 04:50:00|319.52|315.88|318.6|314.96|319.68|316.04|318.53|314.89|0
1646369700000|2022-03-04 04:55:00|318.68|315.04|317.37|313.73|318.91|315.27|316.38|312.74|0
1646370000000|2022-03-04 05:00:00|317.07|313.43|314.55|310.91|317.98|314.34|314.55|310.91|0
1646370300000|2022-03-04 05:05:00|314.47|310.83|314.55|310.91|315.62|311.98|314.01|310.37|0
1646370600000|2022-03-04 05:10:00|314.47|310.83|311.89|308.25|314.47|310.83|311.28|307.64|0
1646370900000|2022-03-04 05:15:00|311.51|307.87|312.42|308.78|313.4|309.76|311.43|307.79|0
1646371200000|2022-03-04 05:20:00|312.19|308.55|312.57|308.93|313.4|309.76|311.28|307.64|0
1646371500000|2022-03-04 05:25:00|312.49|308.85|313.32|309.68|313.63|309.99|312.18|308.54|0
1646371800000|2022-03-04 05:30:00|313.62|309.98|312.56|308.92|313.7|310.06|311.96|308.32|0
1646372100000|2022-03-04 05:35:00|312.41|308.77|312.78|309.14|313.16|309.52|311.8|308.16|0
1646372400000|2022-03-04 05:40:00|312.86|309.22|313.69|310.05|315.06|311.42|311.95|308.31|0
1646372700000|2022-03-04 05:45:00|313.77|310.13|314.14|310.5|315.28|311.64|312.93|309.29|0
1646373000000|2022-03-04 05:50:00|314.07|310.43|312.01|308.37|314.44|310.8|311.86|308.22|0
1646373300000|2022-03-04 05:55:00|312.09|308.45|309.75|306.11|312.39|308.75|309.3|305.66|0
1646373600000|2022-03-04 06:00:00|310.05|306.41|307.34|303.7|311.25|307.61|307.04|303.4|0
1646373900000|2022-03-04 06:05:00|307.19|303.55|304.42|300.78|307.19|303.55|302.25|298.61|0
1646374200000|2022-03-04 06:10:00|304.49|300.85|305.16|301.52|305.76|302.12|304.19|300.55|0
1646374500000|2022-03-04 06:15:00|305.01|301.37|305.16|301.52|305.61|301.97|303.29|299.65|0
1646374800000|2022-03-04 06:20:00|305.23|301.59|306.35|302.71|307.48|303.84|305.16|301.52|0
1646375100000|2022-03-04 06:25:00|306.05|302.41|304.33|300.69|306.2|302.56|304.25|300.61|0
1646375400000|2022-03-04 06:30:00|304.55|300.91|306.66|303.3|307.62|303.98|304.33|300.69|0
1646375700000|2022-03-04 06:35:00|306.51|303.15|306.65|303.29|306.96|303.6|305.31|301.95|0
1646376000000|2022-03-04 06:40:00|306.58|303.22|306.5|303.14|308.31|304.95|305.97|302.61|0
1646376300000|2022-03-04 06:45:00|306.65|303.29|308|304.64|308.91|305.55|306.65|303.29|0
1646376600000|2022-03-04 06:50:00|307.7|304.34|308.52|305.16|308.67|305.31|307.25|303.89|0
1646376900000|2022-03-04 06:55:00|308.6|305.24|306.79|303.43|308.75|305.39|306.11|302.75|0
1646377200000|2022-03-04 07:00:00|306.94|303.58|304.31|300.95|307.99|304.63|303.57|300.21|0
1646377500000|2022-03-04 07:05:00|303.94|300.58|301.63|298.27|304.24|300.88|299.7|296.34|0
1646377800000|2022-03-04 07:10:00|301.85|298.49|304.34|300.98|304.41|301.05|300.81|297.45|0
1646378100000|2022-03-04 07:15:00|304.41|301.05|308.69|305.33|309|305.64|303.44|300.08|0
1646378400000|2022-03-04 07:20:00|308.24|304.88|304.27|300.91|308.36|305|303.44|300.08|0
1646378700000|2022-03-04 07:25:00|304.87|301.51|300.68|297.32|305.09|301.73|299.33|295.97|0
1646379000000|2022-03-04 07:30:00|300.75|297.39|301.42|298.06|301.65|298.29|299.41|296.05|0
1646379300000|2022-03-04 07:35:00|301.5|298.14|303.75|300.39|303.75|300.39|299.63|296.27|0
1646379600000|2022-03-04 07:40:00|304.05|300.69|303.29|299.93|304.8|301.44|302.99|299.63|0
1646379900000|2022-03-04 07:45:00|303.06|299.7|303.44|300.08|303.74|300.38|300.96|297.6|0
1646380200000|2022-03-04 07:50:00|303.51|300.15|303.14|299.78|304.34|300.98|302.69|299.33|0
1646380500000|2022-03-04 07:55:00|303.06|299.7|300.88|297.52|303.44|300.08|300.06|296.7|0
1646380800000|2022-03-04 08:00:00|301.48|298.12|303.88|300.52|303.88|300.52|297.6|294.24|0
1646381100000|2022-03-04 08:05:00|304.04|301.4|296.05|293.41|304.12|301.48|296.05|293.41|0
1646381400000|2022-03-04 08:10:00|296.12|293.48|293.44|290.8|296.12|293.48|291.82|289.18|0
1646381700000|2022-03-04 08:15:00|293.22|290.58|296.33|293.69|297.52|294.88|293.22|290.58|0
1646382000000|2022-03-04 08:20:00|296.25|293.61|293.87|291.23|296.77|294.13|290.93|288.29|0
1646382300000|2022-03-04 08:25:00|294.02|291.38|296.92|294.28|297.22|294.58|293.21|290.57|0
1646382600000|2022-03-04 08:30:00|297.21|294.57|304.03|301.39|304.93|302.29|297.21|294.57|0
1646382900000|2022-03-04 08:35:00|304.33|301.69|306.37|303.73|307.2|304.56|303.12|300.48|0
1646383200000|2022-03-04 08:40:00|306.59|303.95|308.78|306.14|309.92|307.28|305.31|302.67|0
1646383500000|2022-03-04 08:45:00|308.1|305.46|307.56|304.92|309.84|307.2|306.13|303.49|0
1646383800000|2022-03-04 08:50:00|308.09|305.45|308.17|305.53|311.06|308.42|307.26|304.62|0
1646384100000|2022-03-04 08:55:00|308.32|305.68|310.52|307.88|311.21|308.57|307.71|305.07|0
1646384400000|2022-03-04 09:00:00|310.67|308.03|312.5|309.86|313.04|310.4|309.45|306.81|0
1646384700000|2022-03-04 09:05:00|312.27|309.63|314.64|312|314.79|312.15|311.05|308.41|0
1646385000000|2022-03-04 09:10:00|314.41|311.77|314.79|312.15|315.71|313.07|313.72|311.08|0
1646385300000|2022-03-04 09:15:00|314.64|312|314.96|312.32|317.94|315.3|314.18|311.54|0
1646385600000|2022-03-04 09:20:00|315.11|312.47|319.01|316.37|321.18|318.54|315.11|312.47|0
1646385900000|2022-03-04 09:25:00|318.48|315.84|313.95|311.31|320.4|317.76|313.95|311.31|0
1646386200000|2022-03-04 09:30:00|314.26|311.62|313.78|311.14|314.87|312.23|309.79|307.15|0
1646386500000|2022-03-04 09:35:00|313.4|310.76|318.97|316.33|318.97|316.33|313.32|310.68|0
1646386800000|2022-03-04 09:40:00|319.73|317.09|318.5|315.86|321.82|319.18|317.2|314.56|0
1646387100000|2022-03-04 09:45:00|318.12|315.48|317.32|314.68|318.5|315.86|315.03|312.39|0
1646387400000|2022-03-04 09:50:00|317.54|314.9|318.46|315.82|318.46|315.82|315.41|312.77|0
1646387700000|2022-03-04 09:55:00|318.54|315.9|317.62|314.98|321.22|318.58|317.47|314.83|0
1646388000000|2022-03-04 10:00:00|317.77|315.13|316.55|313.91|320.22|317.58|315.55|312.91|0
1646388300000|2022-03-04 10:05:00|316.47|313.83|317.99|315.35|317.99|315.35|315.25|312.61|0
1646388600000|2022-03-04 10:10:00|317.92|315.28|316.76|314.12|319.06|316.42|315.55|312.91|0
1646388900000|2022-03-04 10:15:00|316.92|314.28|315.62|312.98|317.53|314.89|314.78|312.14|0
1646389200000|2022-03-04 10:20:00|315.85|313.21|311.08|308.44|316.76|314.12|310.55|307.91|0
1646389500000|2022-03-04 10:25:00|311.23|308.59|307.83|305.19|312.06|309.42|307.83|305.19|0
1646389800000|2022-03-04 10:30:00|307.76|305.12|311.23|308.59|311.53|308.89|307.76|305.12|0
1646390100000|2022-03-04 10:35:00|311.3|308.66|312.05|309.41|312.51|309.87|311.15|308.51|0
1646390400000|2022-03-04 10:40:00|312.36|309.72|314.03|311.39|314.11|311.47|311.75|309.11|0
1646390700000|2022-03-04 10:45:00|313.95|311.31|315.22|312.58|316.06|313.42|313.72|311.08|0
1646391000000|2022-03-04 10:50:00|315.52|312.88|318.73|316.09|318.73|316.09|314.61|311.97|0
1646391300000|2022-03-04 10:55:00|318.65|316.01|319.84|317.2|320.3|317.66|317.09|314.45|0
1646391600000|2022-03-04 11:00:00|319.69|317.05|318.62|315.98|321.6|318.96|318.39|315.75|0
1646391900000|2022-03-04 11:05:00|318.77|316.13|317.01|314.37|320.14|317.5|316.55|313.91|0
1646392200000|2022-03-04 11:10:00|317.39|314.75|320.83|318.19|321.13|318.49|316.93|314.29|0
1646392500000|2022-03-04 11:15:00|320.91|318.27|322.51|319.87|322.82|320.18|319.9|317.26|0
1646392800000|2022-03-04 11:20:00|322.82|320.18|318.68|316.04|323.59|320.95|318.45|315.81|0
1646393100000|2022-03-04 11:25:00|318.83|316.19|317.76|315.12|319.44|316.8|317.76|315.12|0
1646393400000|2022-03-04 11:30:00|317.84|315.2|316.92|314.28|319.28|316.64|316.69|314.05|0
1646393700000|2022-03-04 11:35:00|316.99|314.35|320.2|317.56|320.2|317.56|316.69|314.05|0
1646394000000|2022-03-04 11:40:00|320.58|317.94|318.74|316.1|320.96|318.32|317.75|315.11|0
1646394300000|2022-03-04 11:45:00|319.2|316.56|318.35|315.71|320.04|317.4|317.44|314.8|0
1646394600000|2022-03-04 11:50:00|318.43|315.79|316.45|313.81|319.73|317.09|315.99|313.35|0
1646394900000|2022-03-04 11:55:00|316.37|313.73|318.88|316.24|320.18|317.54|316.14|313.5|0
1646395200000|2022-03-04 12:00:00|318.96|316.32|317.89|315.25|320.33|317.69|317.43|314.79|0
1646395500000|2022-03-04 12:05:00|317.97|315.33|322.63|319.99|322.63|319.99|317.89|315.25|0
1646395800000|2022-03-04 12:10:00|322.71|320.07|324.94|322.3|325.26|322.62|321.71|319.07|0
1646396100000|2022-03-04 12:15:00|325.1|322.46|321.48|318.84|325.18|322.54|320.37|317.73|0
1646396400000|2022-03-04 12:20:00|321.72|319.08|323.48|320.84|324.02|321.38|321.17|318.53|0
1646396700000|2022-03-04 12:25:00|323.79|321.15|327.03|324.39|327.5|324.86|323.32|320.68|0
1646397000000|2022-03-04 12:30:00|327.19|324.55|326.72|324.08|327.5|324.86|325.41|322.77|0
1646397300000|2022-03-04 12:35:00|326.64|324|322.39|319.75|327.34|324.7|322.08|319.44|0
1646397600000|2022-03-04 12:40:00|322.16|319.52|321.31|318.67|323.39|320.75|321.16|318.52|0
1646397900000|2022-03-04 12:45:00|321.16|318.52|319.01|316.37|321.16|318.52|316.96|314.32|0
1646398200000|2022-03-04 12:50:00|319.09|316.45|320.92|318.28|322.54|319.9|318.71|316.07|0
1646398500000|2022-03-04 12:55:00|320.77|318.13|317.74|315.1|321|318.36|317.2|314.56|0
1646398800000|2022-03-04 13:00:00|317.35|314.71|317|314.36|319.49|316.85|316.13|313.49|0
1646399100000|2022-03-04 13:05:00|317.15|314.51|317.3|314.66|317.53|314.89|314.48|311.84|0
1646399400000|2022-03-04 13:10:00|317.53|314.89|317.76|315.12|318.68|316.04|316.69|314.05|0
1646399700000|2022-03-04 13:15:00|317.83|315.19|319.98|317.34|320.14|317.5|316.99|314.35|0
1646400000000|2022-03-04 13:20:00|319.67|317.03|318.41|315.77|319.83|317.19|316.35|313.71|0
1646400300000|2022-03-04 13:25:00|318.49|315.85|316.57|313.93|318.87|316.23|314.89|312.25|0
1646400600000|2022-03-04 13:30:00|316.8|314.16|309.67|307.03|316.8|314.16|305.21|302.57|0
1646400900000|2022-03-04 13:35:00|309.37|306.73|313.09|310.45|314.08|311.44|308.91|306.27|0
1646401200000|2022-03-04 13:40:00|313.01|310.37|315.31|312.67|315.46|312.82|310.88|308.24|0
1646401500000|2022-03-04 13:45:00|315.77|313.13|319.54|316.9|319.61|316.97|313.09|310.45|0
1646401800000|2022-03-04 13:50:00|319.77|317.13|321|318.36|321.62|318.98|317.76|315.12|0
1646402100000|2022-03-04 13:55:00|320.69|318.05|318.22|315.58|321.62|318.98|318.22|315.58|0
1646402400000|2022-03-04 14:00:00|318.37|315.73|319.45|316.81|319.53|316.89|316.83|314.19|0
1646402700000|2022-03-04 14:05:00|319.14|316.5|321.61|318.97|322.39|319.75|318.98|316.34|0
1646403000000|2022-03-04 14:10:00|321.92|319.28|322.37|319.73|332.54|329.9|320.59|317.95|0
1646403300000|2022-03-04 14:15:00|322.44|319.8|320.74|318.1|322.98|320.34|319.82|317.18|0
1646403600000|2022-03-04 14:20:00|321.05|318.41|318.74|316.1|321.28|318.64|316.44|313.8|0
1646403900000|2022-03-04 14:25:00|318.58|315.94|319.66|317.02|319.97|317.33|317.97|315.33|0
1646404200000|2022-03-04 14:30:00|320.12|317.48|318.39|315.75|320.12|317.48|315.08|312.44|0
1646404500000|2022-03-04 14:35:00|318.24|315.6|319.54|316.9|320.77|318.13|313.47|310.83|0
1646404800000|2022-03-04 14:40:00|319.84|317.2|323.56|320.92|325.11|322.47|319.84|317.2|0
1646405100000|2022-03-04 14:45:00|323.87|321.23|332.48|329.84|332.64|330|322.39|319.75|0
1646405400000|2022-03-04 14:50:00|332.16|329.52|328.62|325.98|333.11|330.47|325.73|323.09|0
1646405700000|2022-03-04 14:55:00|328.31|325.67|318.75|316.11|330.27|327.63|316.76|314.12|0
1646406000000|2022-03-04 15:00:00|319.21|316.57|320.53|317.89|322.77|320.13|315.07|312.43|0
1646406300000|2022-03-04 15:05:00|320.75|318.11|329.47|326.83|330.1|327.46|320.6|317.96|0
1646406600000|2022-03-04 15:10:00|329.56|326.92|333.12|330.48|335.95|333.31|328.06|325.42|0
1646406900000|2022-03-04 15:15:00|333.6|330.96|333.68|331.04|335.67|333.03|331.05|328.41|0
1646407200000|2022-03-04 15:20:00|333.59|330.95|332.15|329.51|333.91|331.27|329.47|326.83|0
1646407500000|2022-03-04 15:25:00|332.23|329.59|330.8|328.16|334.29|331.65|328.68|326.04|0
1646407800000|2022-03-04 15:30:00|330.01|327.37|333.65|331.01|335.56|332.92|329.54|326.9|0
1646408100000|2022-03-04 15:35:00|333.81|331.17|329.06|326.42|333.81|331.17|325.14|322.5|0
1646408400000|2022-03-04 15:40:00|329.37|326.73|334.92|332.28|334.92|332.28|329.37|326.73|0
1646408700000|2022-03-04 15:45:00|334.68|332.04|336.35|333.71|337.63|334.99|332.21|329.57|0
1646409000000|2022-03-04 15:50:00|336.03|333.39|334.27|331.63|337.07|334.43|333.16|330.52|0
1646409300000|2022-03-04 15:55:00|334.75|332.11|338.1|335.46|338.74|336.1|334.75|332.11|0
1646409600000|2022-03-04 16:00:00|337.94|335.3|339.31|336.67|339.54|336.9|335.38|332.74|0
1646409900000|2022-03-04 16:05:00|338.74|336.1|338.74|336.1|340.51|337.87|337.3|334.66|0
1646410200000|2022-03-04 16:10:00|338.9|336.26|339.7|337.06|341.79|339.15|338.5|335.86|0
1646410500000|2022-03-04 16:15:00|339.38|336.74|336.16|333.52|340.66|338.02|334.01|331.37|0
1646410800000|2022-03-04 16:20:00|336.23|333.59|335.44|332.8|339.59|336.95|335.12|332.48|0
1646411100000|2022-03-04 16:25:00|335.75|333.11|334.8|332.16|338.3|335.66|332.9|330.26|0
1646411400000|2022-03-04 16:30:00|335.59|332.95|337.5|334.86|340.06|337.42|334.32|331.68|0
1646411700000|2022-03-04 16:35:00|337.42|334.78|331.78|329.14|341.99|339.35|331.39|328.75|0
1646412000000|2022-03-04 16:40:00|331.94|329.3|332.09|329.45|334.31|331.67|330.05|327.41|0
1646412300000|2022-03-04 16:45:00|331.94|329.3|329.73|327.09|332.97|330.33|329.41|326.77|0
1646412600000|2022-03-04 16:50:00|329.57|326.93|332.88|330.24|333.67|331.03|329.57|326.93|0
1646412900000|2022-03-04 16:55:00|333.04|330.4|334.02|331.38|335.57|332.93|332.25|329.61|0
1646413200000|2022-03-04 17:00:00|334.18|331.54|334.18|331.54|337.04|334.4|333.23|330.59|0
1646413500000|2022-03-04 17:05:00|334.81|332.17|331.17|328.53|336.88|334.24|329.75|327.11|0
1646413800000|2022-03-04 17:10:00|331.33|328.69|322.55|319.91|331.41|328.77|321.55|318.91|0
1646414100000|2022-03-04 17:15:00|322.4|319.76|321.46|318.82|322.4|319.76|317.45|314.81|0
1646414400000|2022-03-04 17:20:00|321.31|318.67|324.1|321.46|325.2|322.56|320.38|317.74|0
1646414700000|2022-03-04 17:25:00|324.41|321.77|319.99|317.35|326.29|323.65|318.98|316.34|0
1646415000000|2022-03-04 17:30:00|319.91|317.27|321.14|318.5|322.07|319.43|318.21|315.57|0
1646415300000|2022-03-04 17:35:00|321.22|318.58|320.49|317.85|324.86|322.22|318.83|316.19|0
1646415600000|2022-03-04 17:40:00|319.87|317.23|324.68|322.04|325.46|322.82|319.1|316.46|0
1646415900000|2022-03-04 17:45:00|324.99|322.35|321.95|319.31|325.61|322.97|321.25|318.61|0
1646416200000|2022-03-04 17:50:00|321.72|319.08|319.78|317.14|323.43|320.79|317.63|314.99|0
1646416500000|2022-03-04 17:55:00|319.63|316.99|317.08|314.44|319.86|317.22|314.48|311.84|0
1646416800000|2022-03-04 18:00:00|316.7|314.06|310.36|307.72|316.7|314.06|310.21|307.57|0
1646417100000|2022-03-04 18:05:00|310.06|307.42|308.77|306.13|311.5|308.86|308.09|305.45|0
1646417400000|2022-03-04 18:10:00|308.39|305.75|315.21|312.57|315.21|312.57|308.39|305.75|0
1646417700000|2022-03-04 18:15:00|315.14|312.5|316.11|313.47|317.88|315.24|310.38|307.74|0
1646418000000|2022-03-04 18:20:00|315.72|313.08|317.1|314.46|317.26|314.62|312.81|310.17|0
1646418300000|2022-03-04 18:25:00|317.56|314.92|317.25|314.61|317.56|314.92|315.03|312.39|0
1646418600000|2022-03-04 18:30:00|317.41|314.77|315.56|312.92|317.41|314.77|314.03|311.39|0
1646418900000|2022-03-04 18:35:00|315.41|312.77|311.28|308.64|315.79|313.15|310.97|308.33|0
1646419200000|2022-03-04 18:40:00|312.8|310.16|320.72|318.08|321.26|318.62|312.8|310.16|0
1646419500000|2022-03-04 18:45:00|320.8|318.16|321.1|318.46|322.66|320.02|320.8|318.16|0
1646419800000|2022-03-04 18:50:00|320.79|318.15|319.32|316.68|321.1|318.46|318.63|315.99|0
1646420100000|2022-03-04 18:55:00|319.24|316.6|325.77|323.13|326.4|323.76|318.32|315.68|0
1646420400000|2022-03-04 19:00:00|325.62|322.98|326.87|324.23|330.01|327.37|323.58|320.94|0
1646420700000|2022-03-04 19:05:00|326.55|323.91|325.92|323.28|327.65|325.01|324.83|322.19|0
1646421000000|2022-03-04 19:10:00|326.55|323.91|328.9|326.26|329.14|326.5|326.39|323.75|0
1646421300000|2022-03-04 19:15:00|328.27|325.63|327.48|324.84|330.32|327.68|327.01|324.37|0
1646421600000|2022-03-04 19:20:00|327.17|324.53|318.52|315.88|327.8|325.16|317.9|315.26|0
1646421900000|2022-03-04 19:25:00|318.44|315.8|319.52|316.88|322.01|319.37|315.81|313.17|0
1646422200000|2022-03-04 19:30:00|319.68|317.04|318.43|315.79|321.54|318.9|317.19|314.55|0
1646422500000|2022-03-04 19:35:00|318.28|315.64|319.51|316.87|321.69|319.05|317.5|314.86|0
1646422800000|2022-03-04 19:40:00|319.67|317.03|324.97|322.33|325.76|323.12|319.67|317.03|0
1646423100000|2022-03-04 19:45:00|325.13|322.49|326.7|324.06|327.33|324.69|324.19|321.55|0
1646423400000|2022-03-04 19:50:00|326.86|324.22|326.23|323.59|327.64|325|322.86|320.22|0
1646423700000|2022-03-04 19:55:00|325.91|323.27|331.6|328.96|332|329.36|324.65|322.01|0
1646424000000|2022-03-04 20:00:00|331.91|329.27|325.75|323.11|331.91|329.27|323.71|321.07|0
1646424300000|2022-03-04 20:05:00|325.43|322.79|325.74|323.1|326.85|324.21|322.14|319.5|0
1646424600000|2022-03-04 20:10:00|325.59|322.95|328.42|325.78|328.89|326.25|322.45|319.81|0
1646424900000|2022-03-04 20:15:00|328.82|326.18|327.15|324.51|328.89|326.25|323.39|320.75|0
1646425200000|2022-03-04 20:20:00|327.31|324.67|325.89|323.25|329.2|326.56|324.64|322|0
1646425500000|2022-03-04 20:25:00|326.52|323.88|322.75|320.11|326.52|323.88|318.71|316.07|0
1646425800000|2022-03-04 20:30:00|323.22|320.58|323.69|321.05|325.89|323.25|320.73|318.09|0
1646426100000|2022-03-04 20:35:00|323.3|320.66|326.51|323.87|329.51|326.87|321.66|319.02|0
1646426400000|2022-03-04 20:40:00|326.44|323.8|323.68|321.04|327.38|324.74|321.96|319.32|0
1646426700000|2022-03-04 20:45:00|324.15|321.51|326.03|323.39|327.53|324.89|319.47|316.83|0
1646427000000|2022-03-04 20:50:00|325.88|323.24|313.3|310.66|327.29|324.65|313.3|310.66|0
1646427300000|2022-03-04 20:55:00|312.45|309.81|309.83|307.19|313.52|310.88|309.06|306.42|0
1646427600000|2022-03-04 21:00:00|311.36|308.72|312.59|309.95|314.29|311.65|311.36|308.72|0
1646427900000|2022-03-04 21:05:00|312.44|309.8|312.67|310.03|315.53|312.89|311.97|309.33|0
1646428200000|2022-03-04 21:10:00|312.74|310.1|314.75|312.11|315.06|312.42|312.36|309.72|0
1646640300000|2022-03-07 08:05:00|358.27|355.41|355.65|352.79|358.27|355.41|352.14|349.28|0
1646640600000|2022-03-07 08:10:00|355.16|352.3|359.08|356.22|361.22|358.36|354.09|351.23|0
1646640900000|2022-03-07 08:15:00|359.16|356.3|364.69|361.83|367.18|364.32|356.37|353.51|0
1646641200000|2022-03-07 08:20:00|364.36|361.5|370.43|367.57|370.43|367.57|364.19|361.33|0
1646641500000|2022-03-07 08:25:00|371.02|368.16|369.01|366.15|371.02|368.16|367.01|364.15|0
1646641800000|2022-03-07 08:30:00|369.26|366.4|369.09|366.23|373.87|371.01|369.09|366.23|0
1646642100000|2022-03-07 08:35:00|369.01|366.15|364.1|361.24|370.26|367.4|360.88|358.02|0
1646642400000|2022-03-07 08:40:00|364.51|361.65|367.2|364.34|367.96|365.1|362.72|359.86|0
1646642700000|2022-03-07 08:45:00|367.04|364.18|365.53|362.67|367.79|364.93|362.22|359.36|0
1646643000000|2022-03-07 08:50:00|366.12|363.26|362.47|359.61|366.45|363.59|361.15|358.29|0
1646643300000|2022-03-07 08:55:00|362.3|359.44|359.41|356.55|362.3|359.44|356.87|354.01|0
1646643600000|2022-03-07 09:00:00|359.57|356.71|357.85|354.99|360.58|357.72|356.29|353.43|0
1646643900000|2022-03-07 09:05:00|357.27|354.41|350.55|347.69|357.52|354.66|348.92|346.06|0
1646644200000|2022-03-07 09:10:00|350.39|347.53|351.17|348.31|352.13|349.27|349.16|346.3|0
1646644500000|2022-03-07 09:15:00|351.25|348.39|354.03|351.17|355.75|352.89|351.09|348.23|0
1646644800000|2022-03-07 09:20:00|353.87|351.01|354.35|351.49|354.52|351.66|350.68|347.82|0
1646645100000|2022-03-07 09:25:00|354.27|351.41|353.7|350.84|355.17|352.31|351.08|348.22|0
1646645400000|2022-03-07 09:30:00|353.86|351|357.96|355.1|358.62|355.76|352.88|350.02|0
1646645700000|2022-03-07 09:35:00|357.8|354.94|360.48|357.62|360.48|357.62|357.22|354.36|0
1646646000000|2022-03-07 09:40:00|360.73|357.87|358.67|355.81|361.55|358.69|356.28|353.42|0
1646646300000|2022-03-07 09:45:00|358.91|356.05|362.46|359.6|363.29|360.43|358.91|356.05|0
1646646600000|2022-03-07 09:50:00|362.3|359.44|359.56|356.7|364.04|361.18|359.32|356.46|0
1646646900000|2022-03-07 09:55:00|359.73|356.87|357.34|354.48|360.72|357.86|355.45|352.59|0
1646647200000|2022-03-07 10:00:00|357.58|354.72|357.34|354.48|358.65|355.79|355.37|352.51|0
1646647500000|2022-03-07 10:05:00|357.25|354.39|357|354.14|359.15|356.29|355.04|352.18|0
1646647800000|2022-03-07 10:10:00|356.84|353.98|353.56|350.7|357.9|355.04|352.99|350.13|0
1646648100000|2022-03-07 10:15:00|353.31|350.45|354.54|351.68|356.01|353.15|352.82|349.96|0
1646648400000|2022-03-07 10:20:00|354.87|352.01|354.94|352.08|355.52|352.66|353.47|350.61|0
1646648700000|2022-03-07 10:25:00|354.78|351.92|357.98|355.12|358.06|355.2|353.62|350.76|0
1646649000000|2022-03-07 10:30:00|358.31|355.45|357.56|354.7|360.04|357.18|357.06|354.2|0
1646649300000|2022-03-07 10:35:00|357.48|354.62|359.46|356.6|359.63|356.77|356.24|353.38|0
1646649600000|2022-03-07 10:40:00|359.29|356.43|358.21|355.35|359.54|356.68|356.89|354.03|0
1646649900000|2022-03-07 10:45:00|357.97|355.11|355.24|352.38|358.3|355.44|354.75|351.89|0
1646650200000|2022-03-07 10:50:00|355.41|352.55|354.09|351.23|355.41|352.55|353.03|350.17|0
1646650500000|2022-03-07 10:55:00|354.18|351.32|360.77|357.91|360.85|357.99|352.21|349.35|0
1646650800000|2022-03-07 11:00:00|360.94|358.08|363.17|360.31|363.84|360.98|359.61|356.75|0
1646651100000|2022-03-07 11:05:00|363.01|360.15|362.61|359.75|365.11|362.25|361.95|359.09|0
1646651400000|2022-03-07 11:10:00|362.11|359.25|360.54|357.68|362.28|359.42|359.63|356.77|0
1646651700000|2022-03-07 11:15:00|360.71|357.85|361.44|358.58|367.94|365.08|360.45|357.59|0
1646652000000|2022-03-07 11:20:00|361.11|358.25|357.56|354.7|362.03|359.17|356.41|353.55|0
1646652300000|2022-03-07 11:25:00|357.31|354.45|358.3|355.44|358.3|355.44|355.34|352.48|0
1646652600000|2022-03-07 11:30:00|358.63|355.77|356.9|354.04|358.63|355.77|355.99|353.13|0
1646652900000|2022-03-07 11:35:00|356.81|353.95|358.46|355.6|359.7|356.84|356.16|353.3|0
1646653200000|2022-03-07 11:40:00|358.38|355.52|355|352.14|358.95|356.09|354.27|351.41|0
1646653500000|2022-03-07 11:45:00|355.25|352.39|354.43|351.57|355.74|352.88|353.2|350.34|0
1646653800000|2022-03-07 11:50:00|354.51|351.65|351.07|348.21|355.16|352.3|350.18|347.32|0
1646654100000|2022-03-07 11:55:00|351|348.14|347.15|344.29|351.24|348.38|346.58|343.72|0
1646654400000|2022-03-07 12:00:00|347.55|344.69|339.72|336.86|347.55|344.69|339.32|336.46|0
1646654700000|2022-03-07 12:05:00|340.28|337.42|339.32|336.46|341.74|338.88|337.72|334.86|0
1646655000000|2022-03-07 12:10:00|338.91|336.05|336.34|333.48|338.91|336.05|334.26|331.4|0
1646655300000|2022-03-07 12:15:00|336.18|333.32|330.75|327.89|337.46|334.6|330.75|327.89|0
1646655600000|2022-03-07 12:20:00|330.84|327.98|328.85|325.99|332.34|329.48|328.37|325.51|0
1646655900000|2022-03-07 12:25:00|328.46|325.6|327.27|324.41|332.02|329.16|325.85|322.99|0
1646656200000|2022-03-07 12:30:00|326.56|323.7|327.26|324.4|329|326.14|324.12|321.26|0
1646656500000|2022-03-07 12:35:00|326.63|323.77|327.59|324.73|331.04|328.18|325.61|322.75|0
1646656800000|2022-03-07 12:40:00|328.37|325.51|331.43|328.57|332.93|330.07|328.37|325.51|0
1646657100000|2022-03-07 12:45:00|331.82|328.96|335.23|332.37|335.46|332.6|330.72|327.86|0
1646657400000|2022-03-07 12:50:00|335.14|332.28|331.35|328.49|335.46|332.6|330.87|328.01|0
1646657700000|2022-03-07 12:55:00|331.03|328.17|337.68|334.82|337.68|334.82|330.48|327.62|0
1646658000000|2022-03-07 13:00:00|337.52|334.66|338.64|335.78|339.91|337.05|336.25|333.39|0
1646658300000|2022-03-07 13:05:00|338.48|335.62|335.13|332.27|339.75|336.89|335.13|332.27|0
1646658600000|2022-03-07 13:10:00|335.29|332.43|334.33|331.47|335.61|332.75|332.6|329.74|0
1646658900000|2022-03-07 13:15:00|334.42|331.56|330.23|327.37|334.89|332.03|330.07|327.21|0
1646659200000|2022-03-07 13:20:00|330.31|327.45|330.07|327.21|332.43|329.57|328.5|325.64|0
1646659500000|2022-03-07 13:25:00|330.38|327.52|331.32|328.46|331.8|328.94|329.28|326.42|0
1646659800000|2022-03-07 13:30:00|331.01|328.15|326.61|323.75|331.79|328.93|326.61|323.75|0
1646660100000|2022-03-07 13:35:00|327.08|324.22|325.83|322.97|327.39|324.53|323.11|320.25|0
1646660400000|2022-03-07 13:40:00|324.89|322.03|326.61|323.75|327.54|324.68|322.56|319.7|0
1646660700000|2022-03-07 13:45:00|326.45|323.59|323.26|320.4|327.23|324.37|322.87|320.01|0
1646661000000|2022-03-07 13:50:00|323.41|320.55|323.31|320.45|326.53|323.67|321.6|318.74|0
1646661300000|2022-03-07 13:55:00|323|320.14|322.68|319.82|323.47|320.61|320.43|317.57|0
1646661600000|2022-03-07 14:00:00|322.37|319.51|320.58|317.72|325.34|322.48|319.8|316.94|0
1646661900000|2022-03-07 14:05:00|320.73|317.87|316.46|313.6|320.73|317.87|314.61|311.75|0
1646662200000|2022-03-07 14:10:00|316.3|313.44|318.93|316.07|320.25|317.39|316|313.14|0
1646662500000|2022-03-07 14:15:00|318.46|315.6|319.23|316.37|321.41|318.55|318.46|315.6|0
1646662800000|2022-03-07 14:20:00|318.92|316.06|315.22|312.36|319.47|316.61|313.99|311.13|0
1646663100000|2022-03-07 14:25:00|314.91|312.05|318.3|315.44|318.3|315.44|314.14|311.28|0
1646663400000|2022-03-07 14:30:00|318.38|315.52|325.15|322.29|325.46|322.6|316.83|313.97|0
1646663700000|2022-03-07 14:35:00|325.3|322.44|329.3|326.44|330.25|327.39|323.51|320.65|0
1646664000000|2022-03-07 14:40:00|329.15|326.29|333.57|330.71|334.21|331.35|324.91|322.05|0
1646664300000|2022-03-07 14:45:00|334.05|331.19|338.51|335.65|339.15|336.29|331.83|328.97|0
1646664600000|2022-03-07 14:50:00|338.03|335.17|336.59|333.73|339.47|336.61|335|332.14|0
1646664900000|2022-03-07 14:55:00|335.95|333.09|331.66|328.8|338.91|336.05|329.76|326.9|0
1646665200000|2022-03-07 15:00:00|332.29|329.43|343.17|340.31|344.3|341.44|332.13|329.27|0
1646666400000|2022-03-07 15:20:00|348.95|343.91|352.38|347.34|352.54|347.5|345.21|340.17|0
1646666700000|2022-03-07 15:25:00|353.2|348.16|354.42|350.22|354.51|350.22|351.56|346.52|0
1646667000000|2022-03-07 15:30:00|355.57|351.37|353.43|349.23|356.39|352.19|350.48|346.28|0
1646667300000|2022-03-07 15:35:00|352.69|348.49|352.27|348.07|354.08|349.88|350.31|346.11|0
1646667600000|2022-03-07 15:40:00|352.6|348.4|354.24|350.04|356.38|352.18|350.64|346.44|0
1646667900000|2022-03-07 15:45:00|353.91|349.71|355.88|351.68|357.7|353.5|352.11|347.91|0
1646668200000|2022-03-07 15:50:00|356.05|351.85|359.69|355.49|359.85|355.65|353.17|348.97|0
1646668500000|2022-03-07 15:55:00|359.35|355.15|357.12|352.92|360.51|356.31|355.96|351.76|0
1646668800000|2022-03-07 16:00:00|351.54|347.34|355.23|351.03|356.38|352.18|350.15|345.95|0
1646669100000|2022-03-07 16:05:00|355.06|350.86|352.43|348.23|356.38|352.18|352.19|347.99|0
1646669400000|2022-03-07 16:10:00|352.76|348.56|355.89|351.69|358.2|354|352.27|348.07|0
1646669700000|2022-03-07 16:15:00|354.22|350.02|349.96|345.76|354.22|350.02|347.03|342.83|0
1646670000000|2022-03-07 16:20:00|350.12|345.92|352.25|348.05|352.25|348.05|348.33|344.13|0
1646670300000|2022-03-07 16:25:00|351.84|347.64|352.08|347.88|352.74|348.54|350.61|346.41|0
1646670600000|2022-03-07 16:30:00|351.91|347.71|359|354.8|359.33|355.13|351.91|347.71|0
1646670900000|2022-03-07 16:35:00|358.67|354.47|362.99|358.79|363.15|358.95|358.67|354.47|0
1646671200000|2022-03-07 16:40:00|363.32|359.12|361.65|357.45|366.16|361.96|361.15|356.95|0
1646671500000|2022-03-07 16:45:00|352.25|348.05|352.57|348.37|352.9|348.7|350.77|346.57|0
1646671800000|2022-03-07 16:50:00|352.74|348.54|354.54|350.34|354.54|350.34|351.26|347.06|0
1646672100000|2022-03-07 16:55:00|354.87|350.67|357.18|352.98|358.67|354.47|354.87|350.67|0
1646672400000|2022-03-07 17:00:00|366.32|362.12|370.02|365.82|372.05|367.85|366.32|362.12|0
1646672700000|2022-03-07 17:05:00|370.69|366.49|369.51|365.31|371.7|367.5|367.99|363.79|0
1646673000000|2022-03-07 17:10:00|369.17|364.97|369.34|365.14|370.35|366.15|367.99|363.79|0
1646673300000|2022-03-07 17:15:00|369.5|365.3|373.56|369.36|374.75|370.55|366.31|362.11|0
1646673600000|2022-03-07 17:20:00|373.22|369.02|378.93|374.73|380.04|375.84|372.03|367.83|0
1646673900000|2022-03-07 17:25:00|378.5|374.3|374.23|370.03|379.69|375.49|374.06|369.86|0
1646674200000|2022-03-07 17:30:00|370.35|366.15|367.32|363.12|370.6|366.4|366.48|362.28|0
1646674500000|2022-03-07 17:35:00|367.57|363.37|374.58|370.38|375.09|370.89|367.15|362.95|0
1646674800000|2022-03-07 17:40:00|374.41|370.21|376.96|372.76|376.96|372.76|371.87|367.67|0
1646675100000|2022-03-07 17:45:00|377.05|372.85|378.67|374.47|380.38|376.18|376.11|371.91|0
1646675400000|2022-03-07 17:50:00|378.84|374.64|377.64|373.44|380.04|375.84|376.62|372.42|0
1646675700000|2022-03-07 17:55:00|377.3|373.1|377.47|373.27|377.98|373.78|376.02|371.82|0
1646676000000|2022-03-07 18:00:00|374.81|370.61|369.3|365.1|374.81|370.61|366.45|362.25|0
1646676300000|2022-03-07 18:05:00|368.29|364.09|370.99|366.79|371.16|366.96|366.61|362.41|0
1646676600000|2022-03-07 18:10:00|371.5|367.3|376.08|371.88|376.59|372.39|370.99|366.79|0
1646676900000|2022-03-07 18:15:00|375.91|371.71|379.32|375.12|380|375.8|375.05|370.85|0
1646677200000|2022-03-07 18:20:00|379.83|375.63|377.52|373.32|380.86|376.66|375.31|371.11|0
1646677500000|2022-03-07 18:25:00|376.92|372.72|375.05|370.85|376.92|372.72|372.93|368.73|0
1646677800000|2022-03-07 18:30:00|367.79|363.59|372.68|368.48|374.38|370.18|367.45|363.25|0
1646678100000|2022-03-07 18:35:00|373.36|369.16|374.8|370.6|376.93|372.73|373.11|368.91|0
1646678400000|2022-03-07 18:40:00|374.89|370.69|376.42|372.22|376.93|372.73|374.72|370.52|0
1646678700000|2022-03-07 18:45:00|372.75|368.55|375.12|370.92|375.63|371.43|370.72|366.52|0
1646679000000|2022-03-07 18:50:00|374.78|370.58|375.8|371.6|376.48|372.28|372.15|367.95|0
1646679300000|2022-03-07 18:55:00|375.97|371.77|376.56|372.36|378.27|374.07|375.8|371.6|0
1646679600000|2022-03-07 19:00:00|371.31|367.11|375.12|370.92|375.2|371|370.89|366.69|0
1646679900000|2022-03-07 19:05:00|375.03|370.83|373.42|369.22|375.8|371.6|372.15|367.95|0
1646680200000|2022-03-07 19:10:00|373.76|369.56|373.67|369.47|375.2|371|372.4|368.2|0
1646680500000|2022-03-07 19:15:00|374.01|369.81|375.54|371.34|375.63|371.43|374.01|369.81|0
1646680800000|2022-03-07 19:20:00|373.5|369.3|373.5|369.3|373.5|369.3|373.5|369.3|0
1646694300000|2022-03-07 23:05:00|407.78|403.58|407.07|402.87|408.58|404.38|406.98|402.78|0
1646694600000|2022-03-07 23:10:00|406.8|402.6|405.64|401.44|407.87|403.67|405.37|401.17|0
1646694900000|2022-03-07 23:15:00|405.46|401.26|406.26|402.06|407.15|402.95|405.19|400.99|0
1646695200000|2022-03-07 23:20:00|406.35|402.15|405.01|400.81|406.35|402.15|403.41|399.21|0
1646695500000|2022-03-07 23:25:00|404.92|400.72|406.43|402.23|406.61|402.41|404.04|399.84|0
1646695800000|2022-03-07 23:30:00|406.7|402.5|409.37|405.17|410.18|405.98|406.34|402.14|0
1646696100000|2022-03-07 23:35:00|409.2|405|407.88|404.52|409.2|405|407.35|403.29|0
1646696400000|2022-03-07 23:40:00|407.97|404.61|406.63|403.27|408.24|404.88|406.54|403.18|0
1646696700000|2022-03-07 23:45:00|406.71|403.35|408.23|404.87|408.59|405.23|405.82|402.46|0
1646697000000|2022-03-07 23:50:00|407.78|404.42|406|402.64|408.14|404.78|405.82|402.46|0
1646697300000|2022-03-07 23:55:00|406.09|402.73|406.8|403.44|406.8|403.44|405.1|401.74|0
1646697600000|2022-03-08 00:00:00|406.35|402.99|405.99|402.63|407.06|403.7|404.13|400.77|0
1646697900000|2022-03-08 00:05:00|405.73|402.37|403.67|400.31|406.35|402.99|403.67|400.31|0
1646698200000|2022-03-08 00:10:00|404.03|400.67|405.19|401.83|406.43|403.07|403.94|400.58|0
1646698500000|2022-03-08 00:15:00|404.83|401.47|400.93|397.57|405.36|402|399.77|396.41|0
1646698800000|2022-03-08 00:20:00|401.1|397.74|399.95|396.59|402.43|399.07|399.51|396.15|0
1646699100000|2022-03-08 00:25:00|400.22|396.86|400.65|397.29|401.18|397.82|399.24|395.88|0
1646699400000|2022-03-08 00:30:00|400.83|397.47|403.66|400.3|404.02|400.66|400.21|396.85|0
1646699700000|2022-03-08 00:35:00|403.93|400.57|400.74|397.38|404.9|401.54|400.74|397.38|0
1646700000000|2022-03-08 00:40:00|400.64|397.28|403.3|399.94|404.19|400.83|400.64|397.28|0
1646700300000|2022-03-08 00:45:00|402.77|399.41|403.65|400.29|405.35|401.99|401.26|397.9|0
1646700600000|2022-03-08 00:50:00|403.83|400.47|402.68|399.32|404.89|401.53|402.32|398.96|0
1646700900000|2022-03-08 00:55:00|402.76|399.4|401.43|398.07|403.39|400.03|400.9|397.54|0
1646701200000|2022-03-08 01:00:00|401.69|398.33|400.1|396.74|401.69|398.33|396.75|393.39|0
1646701500000|2022-03-08 01:05:00|399.92|396.56|394.03|390.67|402.58|399.22|394.03|390.67|0
1646701800000|2022-03-08 01:10:00|394.29|390.93|391.31|387.95|394.29|390.93|389.4|386.04|0
1646702100000|2022-03-08 01:15:00|391.58|388.22|388.61|385.25|391.75|388.39|386.36|383|0
1646702400000|2022-03-08 01:20:00|388.44|385.08|388.69|385.33|391.22|387.86|388.44|385.08|0
1646702700000|2022-03-08 01:25:00|387.92|384.56|390.52|387.16|390.52|387.16|386.35|382.99|0
1646703000000|2022-03-08 01:30:00|390.26|386.9|386.08|382.72|390.6|387.24|385.91|382.55|0
1646703300000|2022-03-08 01:35:00|386.35|382.99|392.52|389.16|392.52|389.16|386.35|382.99|0
1646703600000|2022-03-08 01:40:00|392.35|388.99|387.04|383.68|392.35|388.99|386.86|383.5|0
1646703900000|2022-03-08 01:45:00|387.47|384.11|387.73|384.37|389.73|386.37|386.86|383.5|0
1646704200000|2022-03-08 01:50:00|387.55|384.19|389.72|386.36|390.07|386.71|386.68|383.32|0
1646704500000|2022-03-08 01:55:00|389.11|385.75|387.98|384.62|389.46|386.1|387.2|383.84|0
1646704800000|2022-03-08 02:00:00|387.72|384.36|387.12|383.76|389.54|386.18|386.6|383.24|0
1646705100000|2022-03-08 02:05:00|387.21|383.85|388.43|385.07|389.91|386.55|385.29|381.93|0
1646705400000|2022-03-08 02:10:00|388.51|385.15|387.81|384.45|388.51|385.15|386.59|383.23|0
1646705700000|2022-03-08 02:15:00|387.38|384.02|387.11|383.75|388.69|385.33|385.89|382.53|0
1646706000000|2022-03-08 02:20:00|387.03|383.67|387.98|384.62|388.77|385.41|387.03|383.67|0
1646706300000|2022-03-08 02:25:00|388.07|384.71|389.29|385.93|390.25|386.89|388.07|384.71|0
1646706600000|2022-03-08 02:30:00|389.47|386.11|387.72|384.36|389.47|386.11|387.37|384.01|0
1646706900000|2022-03-08 02:35:00|387.89|384.53|388.94|385.58|389.11|385.75|387.02|383.66|0
1646707200000|2022-03-08 02:40:00|389.2|385.84|389.11|385.75|390.95|387.59|387.97|384.61|0
1646707500000|2022-03-08 02:45:00|389.54|386.18|391.56|388.2|392.17|388.81|389.11|385.75|0
1646707800000|2022-03-08 02:50:00|391.82|388.46|393.75|390.39|394.45|391.09|391.73|388.37|0
1646708100000|2022-03-08 02:55:00|393.66|390.3|396.13|392.77|396.92|393.56|392.43|389.07|0
1646708400000|2022-03-08 03:00:00|396.39|393.03|394.98|391.62|398.16|394.8|394.98|391.62|0
1646708700000|2022-03-08 03:05:00|394.89|391.53|393.66|390.3|395.86|392.5|393.04|389.68|0
1646709000000|2022-03-08 03:10:00|393.39|390.03|397.89|394.53|398.6|395.24|392.95|389.59|0
1646709300000|2022-03-08 03:15:00|398.07|394.71|399.44|396.08|400.15|396.79|397.67|394.31|0
1646709600000|2022-03-08 03:20:00|399.71|396.35|397.76|394.4|400.15|396.79|397.67|394.31|0
1646709900000|2022-03-08 03:25:00|397.67|394.31|397.31|393.95|397.67|394.31|395.64|392.28|0
1646710200000|2022-03-08 03:30:00|396.96|393.6|395.99|392.63|397.23|393.87|394.41|391.05|0
1646710500000|2022-03-08 03:35:00|395.81|392.45|395.9|392.54|396.07|392.71|394.31|390.95|0
1646710800000|2022-03-08 03:40:00|395.54|392.18|399.25|395.89|399.25|395.89|395.46|392.1|0
1646711100000|2022-03-08 03:45:00|399.16|395.8|399.16|395.8|400.13|396.77|397.66|394.3|0
1646711400000|2022-03-08 03:50:00|399.42|396.06|398.71|395.35|399.42|396.06|397.65|394.29|0
1646711700000|2022-03-08 03:55:00|398.89|395.53|398.27|394.91|399.95|396.59|398.18|394.82|0
1646712000000|2022-03-08 04:00:00|398.35|394.99|398.17|394.81|399.51|396.15|398|394.64|0
1646712300000|2022-03-08 04:05:00|398.8|395.44|398.35|394.99|399.06|395.7|398|394.64|0
1646712600000|2022-03-08 04:10:00|398.44|395.08|399.76|396.4|400.65|397.29|398.44|395.08|0
1646712900000|2022-03-08 04:15:00|399.85|396.49|399.76|396.4|401.45|398.09|399.05|395.69|0
1646713200000|2022-03-08 04:20:00|400.38|397.02|402.42|399.06|403.58|400.22|399.58|396.22|0
1646713500000|2022-03-08 04:25:00|402.33|398.97|401.88|398.52|402.87|399.51|401.35|397.99|0
1646713800000|2022-03-08 04:30:00|402.06|398.7|402.23|398.87|402.68|399.32|401.17|397.81|0
1646714100000|2022-03-08 04:35:00|402.33|398.97|402.76|399.4|404.37|401.01|401.35|397.99|0
1646714400000|2022-03-08 04:40:00|402.94|399.58|402.76|399.4|404.01|400.65|401.34|397.98|0
1646714700000|2022-03-08 04:45:00|402.85|399.49|403.83|400.47|404.63|401.27|402.85|399.49|0
1646715000000|2022-03-08 04:50:00|403.56|400.2|403.03|399.67|403.74|400.38|402.58|399.22|0
1646715300000|2022-03-08 04:55:00|403.11|399.75|402.93|399.57|404|400.64|401.69|398.33|0
1646715600000|2022-03-08 05:00:00|403.2|399.84|403.28|399.92|405.07|401.71|403.11|399.75|0
1646715900000|2022-03-08 05:05:00|403.11|399.75|405.87|402.51|406.49|403.13|400.97|397.61|0
1646716200000|2022-03-08 05:10:00|405.78|402.42|404.88|401.52|407.21|403.85|404.7|401.34|0
1646716500000|2022-03-08 05:15:00|405.33|401.97|404.97|401.61|405.77|402.41|404.34|400.98|0
1646716800000|2022-03-08 05:20:00|404.88|401.52|406.84|403.48|407.29|403.93|404.79|401.43|0
1646717100000|2022-03-08 05:25:00|407.02|403.66|413.66|410.3|413.66|410.3|405.94|402.58|0
1646717400000|2022-03-08 05:30:00|414.12|410.76|411.68|408.32|414.12|410.76|410.42|407.06|0
1646717700000|2022-03-08 05:35:00|411.86|408.5|413.75|410.39|415.29|411.93|410.87|407.51|0
1646718000000|2022-03-08 05:40:00|413.84|410.48|416.55|413.19|417.09|413.73|412.94|409.58|0
1646718300000|2022-03-08 05:45:00|416.37|413.01|418.56|415.2|418.92|415.56|416.37|413.01|0
1646718600000|2022-03-08 05:50:00|418.65|415.29|418.19|414.83|419.64|416.28|417.83|414.47|0
1646718900000|2022-03-08 05:55:00|418.29|414.93|419.19|415.83|419.19|415.83|417.29|413.93|0
1646719200000|2022-03-08 06:00:00|418.64|415.28|414.22|410.86|418.73|415.37|414.22|410.86|0
1646719500000|2022-03-08 06:05:00|414.32|410.96|416.47|413.11|416.74|413.38|413.42|410.06|0
1646719800000|2022-03-08 06:10:00|416.56|413.2|420.63|417.27|422.53|419.17|416.56|413.2|0
1646720100000|2022-03-08 06:15:00|420.71|417.35|425.35|421.99|425.44|422.08|420.17|416.81|0
1646720400000|2022-03-08 06:20:00|425.26|421.9|439.4|435.2|441.16|436.96|423.98|420.62|0
1646720700000|2022-03-08 06:25:00|442.27|438.07|437.28|433.08|442.27|438.07|432.14|427.94|0
1646721000000|2022-03-08 06:30:00|436.36|432.16|438.38|434.18|439.3|435.1|434.79|430.59|0
1646721300000|2022-03-08 06:35:00|438.57|434.37|436.81|432.61|439.67|435.47|436.07|431.87|0
1646721600000|2022-03-08 06:40:00|436.91|432.71|433.23|429.03|438.75|434.55|433.23|429.03|0
1646721900000|2022-03-08 06:45:00|433.41|429.21|433.23|429.03|436.17|431.97|432.86|428.66|0
1646722200000|2022-03-08 06:50:00|433.13|428.93|430.3|426.1|433.59|429.39|429.75|425.55|0
1646722500000|2022-03-08 06:55:00|430.39|426.19|430.11|425.91|430.84|426.64|427.2|423|0
1646722800000|2022-03-08 07:00:00|430.02|425.82|433.77|429.57|434.87|430.67|429.57|425.37|0
1646723100000|2022-03-08 07:05:00|433.59|429.39|434.4|430.2|435.51|431.31|431.48|427.28|0
1646723400000|2022-03-08 07:10:00|434.68|430.48|438.18|433.98|439.47|435.27|434.5|430.3|0
1646723700000|2022-03-08 07:15:00|438.73|434.53|432.83|428.63|441.62|437.42|432.64|428.44|0
1646724000000|2022-03-08 07:20:00|432.64|428.44|430.9|426.7|433.81|429.61|429.1|424.9|0
1646724300000|2022-03-08 07:25:00|431.08|426.88|423.59|419.39|432.35|428.15|422.87|418.67|0
1646724600000|2022-03-08 07:30:00|423.68|419.48|425.7|421.5|426.15|421.95|422.54|418.34|0
1646724900000|2022-03-08 07:35:00|425.34|421.14|425.42|421.22|426.43|422.23|423.53|419.33|0
1646725200000|2022-03-08 07:40:00|425.24|421.04|420.55|416.35|426.24|422.04|419.29|415.09|0
1646725500000|2022-03-08 07:45:00|419.47|415.27|422.53|418.33|423.34|419.14|419.2|415|0
1646725800000|2022-03-08 07:50:00|422.62|418.42|427.23|423.03|429.59|425.39|422.44|418.24|0
1646726100000|2022-03-08 07:55:00|427.32|423.12|430.23|426.03|432.24|428.04|427.32|423.12|0
1646726400000|2022-03-08 08:00:00|429.32|425.12|420|415.8|430.86|426.66|419.55|415.35|0
1646726700000|2022-03-08 08:05:00|420.9|417.6|416.32|413.02|420.99|417.69|416.14|412.84|0
1646727000000|2022-03-08 08:10:00|416.95|413.65|402.75|399.45|417.03|413.73|402.39|399.09|0
1646727300000|2022-03-08 08:15:00|402.57|399.27|397.87|394.57|405.82|402.52|397.87|394.57|0
1646727600000|2022-03-08 08:20:00|397.7|394.4|391.11|387.81|398.49|395.19|389.71|386.41|0
1646727900000|2022-03-08 08:25:00|390.33|387.03|383.46|380.16|392.95|389.65|383.03|379.73|0
1646728200000|2022-03-08 08:30:00|383.72|380.42|388.59|385.29|388.68|385.38|383.03|379.73|0
1646728500000|2022-03-08 08:35:00|389.03|385.73|383.2|379.9|389.28|385.98|381.55|378.25|0
1646728800000|2022-03-08 08:40:00|383.64|380.34|390.29|386.99|390.39|387.09|379.81|376.51|0
1646729100000|2022-03-08 08:45:00|390.21|386.91|387.3|384|392.15|388.85|383.72|380.42|0
1646729400000|2022-03-08 08:50:00|387.57|384.27|391.09|387.79|394.8|391.5|386.6|383.3|0
1646729700000|2022-03-08 08:55:00|391.44|388.14|388.09|384.79|392.85|389.55|387.12|383.82|0
1646730000000|2022-03-08 09:00:00|388.79|385.49|382.4|379.1|389.05|385.75|380.66|377.36|0
1646730300000|2022-03-08 09:05:00|382.05|378.75|386.42|383.12|388.17|384.87|380.83|377.53|0
1646730600000|2022-03-08 09:10:00|386.33|383.03|383.36|380.06|386.33|383.03|381.52|378.22|0
1646730900000|2022-03-08 09:15:00|383.61|380.31|381.35|378.05|383.61|380.31|380.05|376.75|0
1646731200000|2022-03-08 09:20:00|381.52|378.22|384.66|381.36|386.93|383.63|381.17|377.87|0
1646731500000|2022-03-08 09:25:00|384.05|380.75|386.49|383.19|387.02|383.72|383.78|380.48|0
1646731800000|2022-03-08 09:30:00|386.4|383.1|382.82|379.52|388.86|385.56|381.95|378.65|0
1646732100000|2022-03-08 09:35:00|383.34|380.04|383.87|380.57|386.58|383.28|383.08|379.78|0
1646732400000|2022-03-08 09:40:00|384.21|380.91|384.99|381.69|387.01|383.71|383.86|380.56|0
1646732700000|2022-03-08 09:45:00|385.61|382.31|387.71|384.41|390.17|386.87|385.61|382.31|0
1646733000000|2022-03-08 09:50:00|388.32|385.02|383.86|380.56|388.59|385.29|383.42|380.12|0
1646733300000|2022-03-08 09:55:00|383.33|380.03|384.46|381.16|386.39|383.09|382.37|379.07|0
1646733600000|2022-03-08 10:00:00|384.03|380.73|386.73|383.43|387.35|384.05|383.33|380.03|0
1646733900000|2022-03-08 10:05:00|387|383.7|390.42|387.12|390.42|387.12|385.95|382.65|0
1646734200000|2022-03-08 10:10:00|390.25|386.95|387.25|383.95|390.6|387.3|386.73|383.43|0
1646734500000|2022-03-08 10:15:00|387.6|384.3|397.41|394.11|397.68|394.38|387.43|384.13|0
1646734800000|2022-03-08 10:20:00|396.88|393.58|394.57|391.27|397.59|394.29|394.12|390.82|0
1646735100000|2022-03-08 10:25:00|394.39|391.09|385.67|382.37|394.57|391.27|385.32|382.02|0
1646735400000|2022-03-08 10:30:00|385.93|382.63|388.65|385.35|389.88|386.58|385.93|382.63|0
1646735700000|2022-03-08 10:35:00|388.47|385.17|389.7|386.4|389.7|386.4|385.84|382.54|0
1646736000000|2022-03-08 10:40:00|389.52|386.22|386.8|383.5|393.14|389.84|386.28|382.98|0
1646736300000|2022-03-08 10:45:00|387.24|383.94|384.08|380.78|388.91|385.61|383.39|380.09|0
1646736600000|2022-03-08 10:50:00|383.73|380.43|383.73|380.43|385.05|381.75|380.69|377.39|0
1646736900000|2022-03-08 10:55:00|383.56|380.26|383.82|380.52|384.25|380.95|380.86|377.56|0
1646737200000|2022-03-08 11:00:00|383.64|380.34|383.03|379.73|385.82|382.52|382.85|379.55|0
1646737500000|2022-03-08 11:05:00|382.68|379.38|385.39|382.09|387.66|384.36|382.59|379.29|0
1646737800000|2022-03-08 11:10:00|385.47|382.17|384.07|380.77|386.08|382.78|382.59|379.29|0
1646738100000|2022-03-08 11:15:00|383.81|380.51|388.89|385.59|389.32|386.02|383.72|380.42|0
1646738400000|2022-03-08 11:20:00|388.54|385.24|384.33|381.03|388.71|385.41|384.06|380.76|0
1646738700000|2022-03-08 11:25:00|384.85|381.55|382.75|379.45|384.85|381.55|381.62|378.32|0
1646739000000|2022-03-08 11:30:00|382.66|379.36|382.58|379.28|385.11|381.81|381.97|378.67|0
1646739300000|2022-03-08 11:35:00|383.1|379.8|383.18|379.88|384.75|381.45|382.75|379.45|0
1646739600000|2022-03-08 11:40:00|383.01|379.71|383.79|380.49|386.68|383.38|382.92|379.62|0
1646739900000|2022-03-08 11:45:00|383.97|380.67|381.43|378.13|386.41|383.11|380.74|377.44|0
1646740200000|2022-03-08 11:50:00|381.87|378.57|382.65|379.35|383.87|380.57|380.65|377.35|0
1646740500000|2022-03-08 11:55:00|382.47|379.17|379.69|376.39|382.74|379.44|379.69|376.39|0
1646740800000|2022-03-08 12:00:00|379.95|376.65|376.57|373.27|380.99|377.69|376.57|373.27|0
1646741100000|2022-03-08 12:05:00|376.74|373.44|376.14|372.84|377.61|374.31|376.14|372.84|0
1646741400000|2022-03-08 12:10:00|376.05|372.75|370.8|367.5|376.05|372.75|370.37|367.07|0
1646741700000|2022-03-08 12:15:00|370.89|367.59|373.36|370.06|373.78|370.48|369.65|366.35|0
1646742000000|2022-03-08 12:20:00|373.62|370.32|374.73|371.43|375.25|371.95|373.53|370.23|0
1646742300000|2022-03-08 12:25:00|374.56|371.26|378.18|374.88|378.7|375.4|371.81|368.51|0
1646742600000|2022-03-08 12:30:00|378.27|374.97|377.14|373.84|381.57|378.27|376.8|373.5|0
1646742900000|2022-03-08 12:35:00|377.23|373.93|380.26|376.96|380.96|377.66|377.23|373.93|0
1646743200000|2022-03-08 12:40:00|380.09|376.79|387.33|384.03|387.33|384.03|379.04|375.74|0
1646743500000|2022-03-08 12:45:00|386.89|383.59|388.34|385.04|390.94|387.64|385.3|382|0
1646743800000|2022-03-08 12:50:00|389.14|385.84|392.4|389.1|392.4|389.1|389.14|385.84|0
1646744100000|2022-03-08 12:55:00|392.31|389.01|389.57|386.27|392.49|389.19|388.86|385.56|0
1646744400000|2022-03-08 13:00:00|389.74|386.44|388.86|385.56|394.17|390.87|388.6|385.3|0
1646744700000|2022-03-08 13:05:00|388.51|385.21|388.51|385.21|390.54|387.24|386.93|383.63|0
1646745000000|2022-03-08 13:10:00|388.07|384.77|401.56|398.26|402.55|399.25|387.98|384.68|0
1646745300000|2022-03-08 13:15:00|400.58|397.28|399.06|395.76|401.83|398.53|397.36|394.06|0
1646745600000|2022-03-08 13:20:00|398.78|395.48|401.02|397.72|401.74|398.44|398.07|394.77|0
1646745900000|2022-03-08 13:25:00|400.75|397.45|399.25|395.95|403.35|400.05|398.36|395.06|0
1646746200000|2022-03-08 13:30:00|399.16|395.86|400.85|397.55|402.27|398.97|398.72|395.42|0
1646746500000|2022-03-08 13:35:00|400.67|397.37|394.56|391.26|401.47|398.17|394.03|390.73|0
1646746800000|2022-03-08 13:40:00|394.64|391.34|394.59|391.29|396.02|392.72|391.12|387.82|0
1646747100000|2022-03-08 13:45:00|394.68|391.38|392.3|389|395.39|392.09|390.62|387.32|0
1646747400000|2022-03-08 13:50:00|392.47|389.17|390.44|387.14|394.85|391.55|387.81|384.51|0
1646747700000|2022-03-08 13:55:00|390.27|386.97|393.43|390.13|394.14|390.84|389.21|385.91|0
1646748000000|2022-03-08 14:00:00|393.26|389.96|393.43|390.13|396.08|392.78|391.41|388.11|0
1646748300000|2022-03-08 14:05:00|392.99|389.69|397.85|394.55|398.03|394.73|391.14|387.84|0
1646748600000|2022-03-08 14:10:00|397.67|394.37|397.59|394.29|398.38|395.08|394.48|391.18|0
1646748900000|2022-03-08 14:15:00|397.85|394.55|394.3|391|397.85|394.55|392.28|388.98|0
1646749200000|2022-03-08 14:20:00|394.66|391.36|388.59|385.29|394.66|391.36|388.59|385.29|0
1646749500000|2022-03-08 14:25:00|389.37|386.07|394.04|390.74|395.01|391.71|389.2|385.9|0
1646749800000|2022-03-08 14:30:00|394.74|391.44|398.9|395.6|400.06|396.76|389.54|386.24|0
1646750100000|2022-03-08 14:35:00|399.08|395.78|403.72|400.42|403.72|400.42|385.52|382.22|0
1646750400000|2022-03-08 14:40:00|404.26|400.96|388.87|385.57|407.67|404.37|385.43|382.13|0
1646750700000|2022-03-08 14:45:00|388.96|385.66|394.84|391.54|394.93|391.63|384.85|381.55|0
1646751000000|2022-03-08 14:50:00|394.49|391.19|402.76|399.46|404.28|400.98|390.53|387.23|0
1646751300000|2022-03-08 14:55:00|402.31|399.01|402.13|398.83|405.98|402.68|400.71|397.41|0
1646751600000|2022-03-08 15:00:00|404.37|401.07|417.99|414.69|419.44|416.14|403.92|400.62|0
1646751900000|2022-03-08 15:05:00|418.35|415.05|425.39|422.09|425.75|422.45|417.63|414.33|0
1646752200000|2022-03-08 15:10:00|425.57|422.27|420.31|417.01|426.3|423|419.23|415.93|0
1646752500000|2022-03-08 15:15:00|420.22|416.92|404.04|400.74|420.49|417.19|404.04|400.74|0
1646752800000|2022-03-08 15:20:00|404.4|401.1|414.9|411.6|414.9|411.6|402.1|398.8|0
1646753100000|2022-03-08 15:25:00|415|411.7|422.11|418.81|422.11|418.81|415|411.7|0
1646753400000|2022-03-08 15:30:00|422.39|419.09|427.29|423.99|429.02|425.72|415.62|412.32|0
1646753700000|2022-03-08 15:35:00|427.92|424.62|425.55|422.25|428.29|424.99|422.02|418.72|0
1646754000000|2022-03-08 15:40:00|424.1|420.8|418.67|415.37|425.73|422.43|417.23|413.93|0
1646754300000|2022-03-08 15:45:00|417.77|414.47|411.65|408.35|421.56|418.26|411.65|408.35|0
1646754600000|2022-03-08 15:50:00|413.08|409.78|402.98|399.68|418.87|415.57|402.71|399.41|0
1646754900000|2022-03-08 15:55:00|403.96|400.66|399.87|396.57|407.34|404.04|398.64|395.34|0
1646755200000|2022-03-08 16:00:00|400.23|396.93|396.52|393.22|405.2|401.9|394.4|391.1|0
1646755500000|2022-03-08 16:05:00|395.46|392.16|407.58|404.28|409.74|406.44|395.46|392.16|0
1646755800000|2022-03-08 16:10:00|406.5|403.2|405.42|402.12|409.74|406.44|403.1|399.8|0
1646756100000|2022-03-08 16:15:00|404.53|401.23|405.78|402.48|411.54|408.24|403.1|399.8|0
1646756400000|2022-03-08 16:20:00|405.06|401.76|414.25|410.95|414.25|410.95|404.53|401.23|0
1646756700000|2022-03-08 16:25:00|414.62|411.32|417.35|414.05|419.26|415.96|411.72|408.42|0
1646757000000|2022-03-08 16:30:00|416.62|413.32|421.72|418.42|427.95|424.65|416.44|413.14|0
1646757300000|2022-03-08 16:35:00|422.18|418.88|422.99|419.69|424.28|420.98|418.98|415.68|0
1646757600000|2022-03-08 16:40:00|422.26|418.96|422.62|419.32|426.29|422.99|417.7|414.4|0
1646757900000|2022-03-08 16:45:00|422.72|419.42|410.73|407.43|422.72|419.42|407.76|404.46|0
1646758200000|2022-03-08 16:50:00|410.46|407.16|406.24|402.94|412.26|408.96|405.43|402.13|0
1646758500000|2022-03-08 16:55:00|406.32|403.02|409.11|405.81|410.27|406.97|402.75|399.45|0
1646758800000|2022-03-08 17:00:00|408.65|405.35|394.66|391.36|409.55|406.25|393.53|390.23|0
1646759100000|2022-03-08 17:05:00|394.31|391.01|387.61|384.31|394.31|391.01|384.73|381.43|0
1646759400000|2022-03-08 17:10:00|387.53|384.23|372.51|369.21|387.53|384.23|372.51|369.21|0
1646759700000|2022-03-08 17:15:00|371.31|368.01|364.54|361.24|374.32|371.02|360.61|357.31|0
1646760000000|2022-03-08 17:20:00|364.21|360.91|372.74|369.44|373.51|370.21|361.76|358.46|0
1646760300000|2022-03-08 17:25:00|372.82|369.52|365.48|362.18|378.16|374.86|363.44|360.14|0
1646760600000|2022-03-08 17:30:00|365.31|362.01|359.9|356.6|370.76|367.46|359.39|356.09|0
1646760900000|2022-03-08 17:35:00|360.4|357.1|358.3|355|365.47|362.17|357.71|354.41|0
1646761200000|2022-03-08 17:40:00|357.88|354.58|356.4|353.1|364.28|360.98|354.89|351.59|0
1646761500000|2022-03-08 17:45:00|357.4|354.1|357.07|353.77|360.6|357.3|354.22|350.92|0
1646761800000|2022-03-08 17:50:00|356.73|353.43|352.88|349.58|364.33|361.03|352.88|349.58|0
1646762100000|2022-03-08 17:55:00|353.13|349.83|355.05|351.75|357.73|354.43|353.13|349.83|0
1646762400000|2022-03-08 18:00:00|354.88|351.58|346.08|342.78|354.88|351.58|346.08|342.78|0
1646762700000|2022-03-08 18:05:00|346.24|342.94|341.38|338.08|348.55|345.25|341.38|338.08|0
1646763000000|2022-03-08 18:10:00|341.3|338|345.18|341.88|345.76|342.46|339.98|336.68|0
1646763300000|2022-03-08 18:15:00|345.26|341.96|344.35|341.05|347.42|344.12|342.61|339.31|0
1646763600000|2022-03-08 18:20:00|344.43|341.13|354.28|350.98|354.61|351.31|344.27|340.97|0
1646763900000|2022-03-08 18:25:00|354.7|351.4|363.26|359.96|364.29|360.99|354.28|350.98|0
1646764200000|2022-03-08 18:30:00|362.58|359.28|371.16|367.86|374.63|371.33|362.58|359.28|0
1646764500000|2022-03-08 18:35:00|370.99|367.69|373.58|370.28|375.67|372.37|369.18|365.88|0
1646764800000|2022-03-08 18:40:00|373.76|370.46|375.73|372.43|381.5|378.2|367.46|364.16|0
1646765100000|2022-03-08 18:45:00|375.2|371.9|381.31|378.01|383.6|380.3|373.99|370.69|0
1646765400000|2022-03-08 18:50:00|381.84|378.54|386.42|383.12|388.37|385.07|380.79|377.49|0
1646765700000|2022-03-08 18:55:00|386.24|382.94|394.71|391.41|394.71|391.41|386.24|382.94|0
1646766000000|2022-03-08 19:00:00|394.88|391.58|400.59|397.29|406.88|403.58|394|390.7|0
1646766300000|2022-03-08 19:05:00|402.02|398.72|394.7|391.4|402.56|399.26|391.34|388.04|0
1646766600000|2022-03-08 19:10:00|394.52|391.22|397.54|394.24|403.63|400.33|394.26|390.96|0
1646766900000|2022-03-08 19:15:00|398.08|394.78|397.54|394.24|401.39|398.09|393.46|390.16|0
1646767200000|2022-03-08 19:20:00|397.18|393.88|393.37|390.07|404.7|401.4|391.51|388.21|0
1646767500000|2022-03-08 19:25:00|393.45|390.15|385.52|382.22|395.76|392.46|384.47|381.17|0
1646767800000|2022-03-08 19:30:00|386.22|382.92|392.74|389.44|393.8|390.5|382.9|379.6|0
1646768100000|2022-03-08 19:35:00|391.59|388.29|381.7|378.4|391.85|388.55|379.78|376.48|0
1646768400000|2022-03-08 19:40:00|382.14|378.84|380.47|377.17|387.42|384.12|380.13|376.83|0
1646768700000|2022-03-08 19:45:00|377.86|374.56|371.44|368.14|378.73|375.43|371.44|368.14|0
1646769000000|2022-03-08 19:50:00|371.7|368.4|379.42|376.12|379.77|376.47|371.1|367.8|0
1646769300000|2022-03-08 19:55:00|378.37|375.07|378.64|375.34|383.8|380.5|374.38|371.08|0
1646769600000|2022-03-08 20:00:00|379.59|376.29|366.62|363.32|380.82|377.52|365.94|362.64|0
1646769900000|2022-03-08 20:05:00|368.16|364.86|370.57|367.27|372.73|369.43|367.31|364.01|0
1646770200000|2022-03-08 20:10:00|370.91|367.61|374.98|371.68|380.81|377.51|369.02|365.72|0
1646770500000|2022-03-08 20:15:00|374.54|371.24|378.62|375.32|380.28|376.98|373.24|369.94|0
1646770800000|2022-03-08 20:20:00|378.53|375.23|381.85|378.55|385.72|382.42|378.36|375.06|0
1646771100000|2022-03-08 20:25:00|382.38|379.08|396.43|393.13|396.43|393.13|381.68|378.38|0
1646771400000|2022-03-08 20:30:00|395.62|392.32|404.99|401.69|407.26|403.96|395.08|391.78|0
1646771700000|2022-03-08 20:35:00|405.17|401.87|397.4|394.1|407.35|404.05|397.4|394.1|0
1646772000000|2022-03-08 20:40:00|395.61|392.31|405.34|402.04|405.34|402.04|393.82|390.52|0
1646772300000|2022-03-08 20:45:00|406.43|403.13|408.16|404.86|409.8|406.5|401|397.7|0
1646772600000|2022-03-08 20:50:00|408.25|404.95|404.41|401.11|408.43|405.13|395.43|392.13|0
1646772900000|2022-03-08 20:55:00|404.96|401.66|410.8|407.5|415.03|411.73|404.59|401.29|0
1646773200000|2022-03-08 21:00:00|412.6|409.74|419.53|416.67|421.85|418.99|412.6|409.74|0
1646773500000|2022-03-08 21:05:00|419.62|416.76|421.66|418.8|422.96|420.1|418.88|416.02|0
1646773800000|2022-03-08 21:10:00|421.38|418.52|419.8|416.94|421.38|418.52|417.39|414.53|0
1646774100000|2022-03-08 21:15:00|420.93|417.29|424.09|420.45|424.28|420.64|420.74|417.1|0
1646774400000|2022-03-08 21:20:00|424.38|420.74|424.93|421.29|425.58|421.94|423.9|420.26|0
1646774700000|2022-03-08 21:25:00|424.84|421.2|424|420.36|426.14|422.5|424|420.36|0
1646775000000|2022-03-08 21:30:00|423.9|420.26|425.76|422.12|426.14|422.5|423.71|420.07|0
1646775300000|2022-03-08 21:35:00|425.95|422.31|426.51|422.87|426.51|422.87|424.83|421.19|0
1646775600000|2022-03-08 21:40:00|426.32|422.68|427.25|423.61|427.82|424.18|425.95|422.31|0
1646775900000|2022-03-08 21:45:00|427.07|423.43|424.36|420.72|427.73|424.09|424.36|420.72|0
1646776200000|2022-03-08 21:50:00|424.82|421.18|424.45|420.81|424.92|421.28|422.21|418.57|0
1646776500000|2022-03-08 21:55:00|424.26|420.62|424.91|421.27|425.94|422.3|423.33|419.69|0
1646776800000|2022-03-08 22:00:00|424.54|420.9|424.65|421.01|425.22|421.58|424.54|420.9|0
1646777100000|2022-03-08 22:05:00|424.81|421.17|425.92|422.28|425.92|422.28|424.75|421.11|0
1646777400000|2022-03-08 22:10:00|425.9|422.26|425.03|421.39|425.9|422.26|424.29|420.65|0
1646777700000|2022-03-08 22:15:00|424.94|421.3|424.86|421.22|425.4|421.76|424.78|421.14|0
1646778000000|2022-03-08 22:20:00|424.75|421.11|425.39|421.75|425.39|421.75|424.29|420.65|0
1646778300000|2022-03-08 22:25:00|425.59|421.95|425.77|422.13|425.86|422.22|424.88|421.24|0
1646778600000|2022-03-08 22:30:00|425.66|422.02|425.88|422.24|426.05|422.41|425.64|422|0
1646778900000|2022-03-08 22:35:00|426.29|422.65|426.31|422.67|426.43|422.79|426.28|422.64|0
1646779200000|2022-03-08 22:40:00|426.39|422.75|426.39|422.75|426.56|422.92|426.39|422.75|0
1646779500000|2022-03-08 22:45:00|426.42|422.78|425.63|421.99|426.42|422.78|425.58|421.94|0
1646779800000|2022-03-08 22:50:00|426.2|422.56|425.91|422.27|426.26|422.62|425.73|422.09|0
1646780100000|2022-03-08 22:55:00|425.94|422.3|425.29|421.65|425.99|422.35|425.27|421.63|0
1646780400000|2022-03-08 23:00:00|424.51|420.87|419.86|416.22|424.51|420.87|419.3|415.66|0
1646780700000|2022-03-08 23:05:00|419.76|416.12|420.5|416.86|420.97|417.33|419.39|415.75|0
1646781000000|2022-03-08 23:10:00|420.68|417.04|419.01|415.37|422.17|418.53|418.74|415.1|0
1646781300000|2022-03-08 23:15:00|419.2|415.56|420.22|416.58|421.33|417.69|419.2|415.56|0
1646781600000|2022-03-08 23:20:00|420.49|416.85|420.12|416.48|421.7|418.06|419.38|415.74|0
1646781900000|2022-03-08 23:25:00|420.22|416.58|418.17|414.53|420.59|416.95|417.89|414.25|0
1646782200000|2022-03-08 23:30:00|416.97|413.33|414.57|410.93|416.97|413.33|413.65|410.01|0
1646782500000|2022-03-08 23:35:00|414.38|410.74|414.47|410.83|414.84|411.2|413.64|410|0
1646782800000|2022-03-08 23:40:00|414.38|410.74|413.92|410.28|415.12|411.48|413.46|409.82|0
1646783100000|2022-03-08 23:45:00|413.82|410.18|414.56|410.92|414.93|411.29|411.98|408.34|0
1646783400000|2022-03-08 23:50:00|414.65|411.01|413.08|409.44|416.03|412.39|412.16|408.52|0
1646783700000|2022-03-08 23:55:00|412.9|409.26|412.25|408.61|414.74|411.1|411.24|407.6|0
1646784000000|2022-03-09 00:00:00|412.16|408.52|410.42|406.78|412.25|408.61|409.68|406.04|0
1646784300000|2022-03-09 00:05:00|410.5|406.86|410.14|406.5|411.05|407.41|409.22|405.58|0
1646784600000|2022-03-09 00:10:00|410.32|406.68|411.23|407.59|411.6|407.96|410.05|406.41|0
1646784900000|2022-03-09 00:15:00|411.33|407.69|411.41|407.77|411.6|407.96|407.75|404.11|0
1646785200000|2022-03-09 00:20:00|411.23|407.59|409.21|405.57|411.6|407.96|408.3|404.66|0
1646785500000|2022-03-09 00:25:00|409.39|405.75|407.75|404.11|409.39|405.75|406.65|403.01|0
1646785800000|2022-03-09 00:30:00|407.66|404.02|411.41|407.77|411.87|408.23|407.66|404.02|0
1646786100000|2022-03-09 00:35:00|411.5|407.86|410.76|407.12|411.59|407.95|409.3|405.66|0
1646786400000|2022-03-09 00:40:00|410.67|407.03|408.83|405.19|411.04|407.4|408.83|405.19|0
1646786700000|2022-03-09 00:45:00|408.75|405.11|408.01|404.37|410.03|406.39|408.01|404.37|0
1646787000000|2022-03-09 00:50:00|408.1|404.46|407.55|403.91|408.83|405.19|406.73|403.09|0
1646787300000|2022-03-09 00:55:00|407.18|403.54|406.45|402.81|408.1|404.46|406.09|402.45|0
1646787600000|2022-03-09 01:00:00|405.36|401.72|407.82|404.18|407.91|404.27|403.54|399.9|0
1646787900000|2022-03-09 01:05:00|407.73|404.09|405.17|401.53|408.64|405|404.35|400.71|0
1646788200000|2022-03-09 01:10:00|405.08|401.44|405.9|402.26|405.9|402.26|403.35|399.71|0
1646788500000|2022-03-09 01:15:00|406.26|402.62|408.18|404.54|408.82|405.18|406.17|402.53|0
1646788800000|2022-03-09 01:20:00|408.08|404.44|410.37|406.73|411.01|407.37|407.35|403.71|0
1646789100000|2022-03-09 01:25:00|410.56|406.92|409.09|405.45|411.11|407.47|408.91|405.27|0
1646789400000|2022-03-09 01:30:00|409.36|405.72|398.09|394.45|409.82|406.18|396.2|392.56|0
1646789700000|2022-03-09 01:35:00|397.91|394.27|395.89|392.25|398.99|395.35|395.71|392.07|0
1646790000000|2022-03-09 01:40:00|395.8|392.16|394.54|390.9|397.88|394.24|393.36|389.72|0
1646790300000|2022-03-09 01:45:00|394.8|391.16|394.53|390.89|394.98|391.34|393|389.36|0
1646790600000|2022-03-09 01:50:00|394.62|390.98|399.51|395.87|400.6|396.96|393.72|390.08|0
1646790900000|2022-03-09 01:55:00|399.69|396.05|400.05|396.41|400.33|396.69|397.87|394.23|0
1646791200000|2022-03-09 02:00:00|400.23|396.59|398.96|395.32|400.23|396.59|395.25|391.61|0
1646791500000|2022-03-09 02:05:00|399.05|395.41|398.41|394.77|399.86|396.22|397.87|394.23|0
1646791800000|2022-03-09 02:10:00|398.23|394.59|397.41|393.77|398.41|394.77|396.87|393.23|0
1646792100000|2022-03-09 02:15:00|397.5|393.86|398.4|394.76|400.22|396.58|397.5|393.86|0
1646792400000|2022-03-09 02:20:00|398.32|394.68|399.67|396.03|399.85|396.21|396.95|393.31|0
1646792700000|2022-03-09 02:25:00|399.58|395.94|396.59|392.95|399.85|396.21|396.59|392.95|0
1646793000000|2022-03-09 02:30:00|396.77|393.13|399.3|395.66|400.67|397.03|396.77|393.13|0
1646793300000|2022-03-09 02:35:00|398.85|395.21|404.4|400.76|404.4|400.76|398.21|394.57|0
1646793600000|2022-03-09 02:40:00|404.32|400.68|404.58|400.94|405.32|401.68|402.31|398.67|0
1646793900000|2022-03-09 02:45:00|404.77|401.13|405.23|401.59|405.31|401.67|402.94|399.3|0
1646794200000|2022-03-09 02:50:00|405.31|401.67|408.43|404.79|409.35|405.71|405.04|401.4|0
1646794500000|2022-03-09 02:55:00|408.25|404.61|406.32|402.68|408.53|404.89|405.86|402.22|0
1646794800000|2022-03-09 03:00:00|406.22|402.58|408.15|404.51|408.42|404.78|405.49|401.85|0
1646795100000|2022-03-09 03:05:00|408.06|404.42|408.42|404.78|409.16|405.52|407.42|403.78|0
1646795400000|2022-03-09 03:10:00|408.61|404.97|409.62|405.98|410.08|406.44|407.6|403.96|0
1646795700000|2022-03-09 03:15:00|409.71|406.07|412.47|408.83|414.05|410.41|409.25|405.61|0
1646796000000|2022-03-09 03:20:00|412.38|408.74|408.33|404.69|412.47|408.83|407.68|404.04|0
1646796300000|2022-03-09 03:25:00|409.15|405.51|409.61|405.97|409.61|405.97|407.86|404.22|0
1646796600000|2022-03-09 03:30:00|409.7|406.06|406.85|403.21|409.7|406.06|406.3|402.66|0
1646796900000|2022-03-09 03:35:00|406.76|403.12|406.75|403.11|407.67|404.03|405.57|401.93|0
1646797200000|2022-03-09 03:40:00|406.85|403.21|406.93|403.29|408.13|404.49|406.66|403.02|0
1646797500000|2022-03-09 03:45:00|406.57|402.93|406.75|403.11|407.12|403.48|405.75|402.11|0
1646797800000|2022-03-09 03:50:00|406.93|403.29|406.84|403.2|407.3|403.66|406.56|402.92|0
1646798100000|2022-03-09 03:55:00|406.93|403.29|410.97|407.33|412.27|408.63|406.93|403.29|0
1646798400000|2022-03-09 04:00:00|410.7|407.06|403.81|400.17|410.97|407.33|402.9|399.26|0
1646798700000|2022-03-09 04:05:00|403.54|399.9|402.71|399.07|403.81|400.17|401.44|397.8|0
1646799000000|2022-03-09 04:10:00|402.53|398.89|400.7|397.06|404.63|400.99|400.7|397.06|0
1646799300000|2022-03-09 04:15:00|400.62|396.98|400.25|396.61|401.98|398.34|400.25|396.61|0
1646799600000|2022-03-09 04:20:00|399.89|396.25|399.34|395.7|400.34|396.7|398.25|394.61|0
1646799900000|2022-03-09 04:25:00|399.24|395.6|395.49|391.85|403.25|399.61|395.4|391.76|0
1646800200000|2022-03-09 04:30:00|395.4|391.76|396.38|392.74|396.92|393.28|394.59|390.95|0
1646800500000|2022-03-09 04:35:00|396.12|392.48|394.23|390.59|396.74|393.1|394.05|390.41|0
1646800800000|2022-03-09 04:40:00|394.05|390.41|396.2|392.56|397.01|393.37|394.05|390.41|0
1646801100000|2022-03-09 04:45:00|396.02|392.38|394.68|391.04|397.37|393.73|394.5|390.86|0
1646801400000|2022-03-09 04:50:00|395.12|391.48|395.57|391.93|396.2|392.56|394.22|390.58|0
1646801700000|2022-03-09 04:55:00|395.48|391.84|396.55|392.91|396.91|393.27|394.4|390.76|0
1646802000000|2022-03-09 05:00:00|396.64|393|399.7|396.06|400.24|396.6|396.64|393|0
1646802300000|2022-03-09 05:05:00|399.34|395.7|400.15|396.51|400.15|396.51|399.16|395.52|0
1646802600000|2022-03-09 05:10:00|399.97|396.33|400.5|396.86|400.96|397.32|398.61|394.97|0
1646802900000|2022-03-09 05:15:00|400.6|396.96|402.13|398.49|403.94|400.3|400.24|396.6|0
1646803200000|2022-03-09 05:20:00|402.22|398.58|401.14|397.5|402.49|398.85|400.32|396.68|0
1646803500000|2022-03-09 05:25:00|401.04|397.4|396.89|393.25|401.86|398.22|395.55|391.91|0
1646803800000|2022-03-09 05:30:00|396.99|393.35|402.03|398.39|402.03|398.39|396.63|392.99|0
1646804100000|2022-03-09 05:35:00|402.4|398.76|408.3|404.66|408.39|404.75|401.49|397.85|0
1646804400000|2022-03-09 05:40:00|408.48|404.84|406.57|402.93|408.48|404.84|405.48|401.84|0
1646804700000|2022-03-09 05:45:00|406.11|402.47|410.03|406.39|410.58|406.94|405.66|402.02|0
1646805000000|2022-03-09 05:50:00|409.85|406.21|409.3|405.66|411.95|408.31|408.57|404.93|0
1646805300000|2022-03-09 05:55:00|409.2|405.56|406.83|403.19|409.66|406.02|406.56|402.92|0
1646805600000|2022-03-09 06:00:00|406.56|402.92|406.38|402.74|406.83|403.19|403.56|399.92|0
1646805900000|2022-03-09 06:05:00|406.01|402.37|400.84|397.2|406.74|403.1|400.39|396.75|0
1646806200000|2022-03-09 06:10:00|401.11|397.47|401.83|398.19|401.83|398.19|398.85|395.21|0
1646806500000|2022-03-09 06:15:00|401.29|397.65|399.57|395.93|401.29|397.65|398.22|394.58|0
1646806800000|2022-03-09 06:20:00|399.3|395.66|401.55|397.91|401.65|398.01|397.58|393.94|0
1646807100000|2022-03-09 06:25:00|401.64|398|399.74|396.1|403.27|399.63|399.65|396.01|0
1646807400000|2022-03-09 06:30:00|399.65|396.01|396.41|392.77|402|398.36|396.32|392.68|0
1646807700000|2022-03-09 06:35:00|396.5|392.86|401.82|398.18|401.82|398.18|394.26|390.62|0
1646808000000|2022-03-09 06:40:00|401.64|398|402.9|399.26|404.44|400.8|401.45|397.81|0
1646808300000|2022-03-09 06:45:00|402.99|399.35|404.53|400.89|405.08|401.44|401.36|397.72|0
1646808600000|2022-03-09 06:50:00|404.71|401.07|398.83|395.19|404.71|401.07|396.94|393.3|0
1646808900000|2022-03-09 06:55:00|399.19|395.55|398.56|394.92|399.46|395.82|396.76|393.12|0
1646809200000|2022-03-09 07:00:00|397.74|394.1|399.82|396.18|404.16|400.52|397.3|393.66|0
1646809500000|2022-03-09 07:05:00|399.45|395.81|395.85|392.21|399.45|395.81|394.78|391.14|0
1646809800000|2022-03-09 07:10:00|395.67|392.03|395.85|392.21|396.93|393.29|394.24|390.6|0
1646810100000|2022-03-09 07:15:00|396.03|392.39|392.53|388.89|396.03|392.39|392.26|388.62|0
1646810400000|2022-03-09 07:20:00|392.35|388.71|391.1|387.46|393.16|389.52|390.83|387.19|0
1646810700000|2022-03-09 07:25:00|391.55|387.91|381.18|377.54|391.63|387.99|380.56|376.92|0
1646811000000|2022-03-09 07:30:00|381.88|378.24|381.86|378.22|383.99|380.35|379.39|375.75|0
1646811300000|2022-03-09 07:35:00|381.77|378.13|380.44|376.8|383.54|379.9|380.44|376.8|0
1646811600000|2022-03-09 07:40:00|380.36|376.72|382.91|379.27|383.72|380.08|378.85|375.21|0
1646811900000|2022-03-09 07:45:00|381.59|377.95|381.32|377.68|385.22|381.58|381.32|377.68|0
1646812200000|2022-03-09 07:50:00|381.14|377.5|379.11|375.47|381.85|378.21|377.53|373.89|0
1646812500000|2022-03-09 07:55:00|378.93|375.29|378.14|374.5|381.49|377.85|377.53|373.89|0
1646812800000|2022-03-09 08:00:00|378.23|374.59|387.35|383.71|387.35|383.71|378.23|374.59|0
1646813100000|2022-03-09 08:05:00|387.23|384.37|379.86|377|390.27|387.41|379.07|376.21|0
1646813400000|2022-03-09 08:10:00|379.5|376.64|376.95|374.09|380.21|377.35|375.28|372.42|0
1646813700000|2022-03-09 08:15:00|377.21|374.35|381.44|378.58|385.08|382.22|377.21|374.35|0
1646814000000|2022-03-09 08:20:00|381.26|378.4|382.86|380|383.57|380.71|378|375.14|0
1646814300000|2022-03-09 08:25:00|382.95|380.09|386.59|383.73|386.68|383.82|380.65|377.79|0
1646814600000|2022-03-09 08:30:00|386.5|383.64|381.17|378.31|386.59|383.73|378.7|375.84|0
1646814900000|2022-03-09 08:35:00|381.26|378.4|381.52|378.66|384.9|382.04|380.46|377.6|0
1646815200000|2022-03-09 08:40:00|381.61|378.75|377.28|374.42|381.96|379.1|376.76|373.9|0
1646815500000|2022-03-09 08:45:00|377.64|374.78|377.99|375.13|379.57|376.71|376.66|373.8|0
1646815800000|2022-03-09 08:50:00|377.72|374.86|375.43|372.57|378.42|375.56|374.55|371.69|0
1646816100000|2022-03-09 08:55:00|375.7|372.84|374.99|372.13|376.57|373.71|374.38|371.52|0
1646816400000|2022-03-09 09:00:00|375.08|372.22|372.89|370.03|375.08|372.22|370.7|367.84|0
1646816700000|2022-03-09 09:05:00|372.97|370.11|373.76|370.9|374.81|371.95|370.97|368.11|0
1646817000000|2022-03-09 09:10:00|373.49|370.63|376.12|373.26|377.09|374.23|371.57|368.71|0
1646817300000|2022-03-09 09:15:00|375.94|373.08|371.04|368.18|376.3|373.44|370.69|367.83|0
1646817600000|2022-03-09 09:20:00|371.31|368.45|367.73|364.87|371.39|368.53|367.39|364.53|0
1646817900000|2022-03-09 09:25:00|367.82|364.96|367.48|364.62|368.43|365.57|365.83|362.97|0
1646818200000|2022-03-09 09:30:00|367.04|364.18|364.1|361.24|368.34|365.48|364.1|361.24|0
1646818500000|2022-03-09 09:35:00|364.44|361.58|361.85|358.99|365.48|362.62|361.76|358.9|0
1646818800000|2022-03-09 09:40:00|361.68|358.82|359.95|357.09|362.28|359.42|358.66|355.8|0
1646819100000|2022-03-09 09:45:00|360.04|357.18|363.92|361.06|365.38|362.52|359.44|356.58|0
1646819400000|2022-03-09 09:50:00|364.17|361.31|361.41|358.55|364.69|361.83|358.14|355.28|0
1646819700000|2022-03-09 09:55:00|361.15|358.29|358.14|355.28|362.19|359.33|358.14|355.28|0
1646820000000|2022-03-09 10:00:00|358.65|355.79|358.48|355.62|363.47|360.61|358.22|355.36|0
1646820300000|2022-03-09 10:05:00|358.99|356.13|358.65|355.79|359.85|356.99|356.25|353.39|0
1646820600000|2022-03-09 10:10:00|358.3|355.44|358.39|355.53|360.45|357.59|356.85|353.99|0
1646820900000|2022-03-09 10:15:00|358.3|355.44|357.19|354.33|360.88|358.02|357.1|354.24|0
1646821200000|2022-03-09 10:20:00|357.44|354.58|362.51|359.65|362.94|360.08|357.44|354.58|0
1646821500000|2022-03-09 10:25:00|362.69|359.83|358.81|355.95|362.69|359.83|358.46|355.6|0
1646821800000|2022-03-09 10:30:00|357.95|355.09|358.12|355.26|360.27|357.41|356.41|353.55|0
1646822100000|2022-03-09 10:35:00|358.29|355.43|358.46|355.6|358.55|355.69|355.3|352.44|0
1646822400000|2022-03-09 10:40:00|358.12|355.26|356.4|353.54|358.55|355.69|355.55|352.69|0
1646822700000|2022-03-09 10:45:00|356.49|353.63|358.25|355.39|361.26|358.4|355.64|352.78|0
1646823000000|2022-03-09 10:50:00|358.59|355.73|362.28|359.42|363.41|360.55|356.79|353.93|0
1646823300000|2022-03-09 10:55:00|362.2|359.34|365.38|362.52|368.41|365.55|362.2|359.34|0
1646823600000|2022-03-09 11:00:00|365.12|362.26|363.31|360.45|367.37|364.51|363.05|360.19|0
1646823900000|2022-03-09 11:05:00|362.96|360.1|361.24|358.38|363.4|360.54|360.9|358.04|0
1646824200000|2022-03-09 11:10:00|361.16|358.3|364.6|361.74|364.94|362.08|361.07|358.21|0
1646824500000|2022-03-09 11:15:00|364.25|361.39|360.89|358.03|365.2|362.34|360.12|357.26|0
1646824800000|2022-03-09 11:20:00|361.15|358.29|357.46|354.6|363.9|361.04|356.95|354.09|0
1646825100000|2022-03-09 11:25:00|357.21|354.35|361.92|359.06|362.09|359.23|355.93|353.07|0
1646825400000|2022-03-09 11:30:00|361.74|358.88|361.74|358.88|363.81|360.95|360.02|357.16|0
1646825700000|2022-03-09 11:35:00|362.08|359.22|364.49|361.63|364.67|361.81|360.54|357.68|0
1646826000000|2022-03-09 11:40:00|364.58|361.72|368.04|365.18|368.82|365.96|364.41|361.55|0
1646826300000|2022-03-09 11:45:00|368.47|365.61|365.96|363.1|369.86|367|365.7|362.84|0
1646826600000|2022-03-09 11:50:00|366.04|363.18|363.79|360.93|366.04|363.18|362.76|359.9|0
1646826900000|2022-03-09 11:55:00|364.14|361.28|366.47|363.61|366.47|363.61|363.97|361.11|0
1646827200000|2022-03-09 12:00:00|366.9|364.04|365.69|362.83|369.33|366.47|365.51|362.65|0
1646827500000|2022-03-09 12:05:00|366.3|363.44|364.91|362.05|368.63|365.77|363.53|360.67|0
1646827800000|2022-03-09 12:10:00|365.17|362.31|364.65|361.79|367.16|364.3|364.56|361.7|0
1646828100000|2022-03-09 12:15:00|364.3|361.44|361.71|358.85|365.6|362.74|360.86|358|0
1646828400000|2022-03-09 12:20:00|361.54|358.68|362.32|359.46|362.83|359.97|360.34|357.48|0
1646828700000|2022-03-09 12:25:00|362.66|359.8|362.74|359.88|363.52|360.66|361.19|358.33|0
1646829000000|2022-03-09 12:30:00|362.22|359.36|361.45|358.59|364.98|362.12|360.77|357.91|0
1646829300000|2022-03-09 12:35:00|361.62|358.76|363.94|361.08|365.49|362.63|360.33|357.47|0
1646829600000|2022-03-09 12:40:00|363.77|360.91|360.84|357.98|363.77|360.91|360.33|357.47|0
1646829900000|2022-03-09 12:45:00|360.76|357.9|361.27|358.41|363.07|360.21|358.44|355.58|0
1646830200000|2022-03-09 12:50:00|361.01|358.15|359.12|356.26|361.7|358.84|358.78|355.92|0
1646830500000|2022-03-09 12:55:00|359.21|356.35|357.75|354.89|360.49|357.63|357.07|354.21|0
1646830800000|2022-03-09 13:00:00|357.41|354.55|357.41|354.55|357.58|354.72|353.83|350.97|0
1646831100000|2022-03-09 13:05:00|357.58|354.72|354.2|351.34|358.77|355.91|354.11|351.25|0
1646831400000|2022-03-09 13:10:00|354.28|351.42|357.71|354.85|358.14|355.28|353.43|350.57|0
1646831700000|2022-03-09 13:15:00|357.54|354.68|355.56|352.7|357.71|354.85|355.48|352.62|0
1646832000000|2022-03-09 13:20:00|355.91|353.05|356.93|354.07|359.42|356.56|355.65|352.79|0
1646832300000|2022-03-09 13:25:00|356.84|353.98|353.85|350.99|357.62|354.76|352.91|350.05|0
1646832600000|2022-03-09 13:30:00|353.76|350.9|350.02|347.16|354.44|351.58|348.66|345.8|0
1646832900000|2022-03-09 13:35:00|350.18|347.32|353.58|350.72|353.76|350.9|349|346.14|0
1646833200000|2022-03-09 13:40:00|353.41|350.55|356.15|353.29|356.83|353.97|353.24|350.38|0
1646833500000|2022-03-09 13:45:00|356.23|353.37|354.32|351.46|356.81|353.95|353.81|350.95|0
1646833800000|2022-03-09 13:50:00|354.5|351.64|357.74|354.88|358.26|355.4|353.64|350.78|0
1646834100000|2022-03-09 13:55:00|357.83|354.97|360.15|357.29|360.84|357.98|357.32|354.46|0
1646834400000|2022-03-09 14:00:00|360.49|357.63|357.91|355.05|362.39|359.53|357.91|355.05|0
1646834700000|2022-03-09 14:05:00|357.74|354.88|346.01|343.15|359.28|356.42|346.01|343.15|0
1646835000000|2022-03-09 14:10:00|345.42|342.56|352.78|349.92|354.91|352.05|342.48|339.62|0
1646835300000|2022-03-09 14:15:00|352.86|350|354.23|351.37|354.91|352.05|349.72|346.86|0
1646835600000|2022-03-09 14:20:00|353.8|350.94|351.92|349.06|356.19|353.33|351.92|349.06|0
1646835900000|2022-03-09 14:25:00|351.58|348.72|348.86|346|352.26|349.4|348.86|346|0
1646836200000|2022-03-09 14:30:00|348.95|346.09|352.08|349.22|355.15|352.29|348.19|345.33|0
1646836500000|2022-03-09 14:35:00|352.76|349.9|351.23|348.37|357.81|354.95|349.71|346.85|0
1646836800000|2022-03-09 14:40:00|350.89|348.03|354.29|351.43|354.63|351.77|345.57|342.71|0
1646837100000|2022-03-09 14:45:00|352.76|349.9|352.41|349.55|355.23|352.37|348.85|345.99|0
1646837400000|2022-03-09 14:50:00|352.07|349.21|361.32|358.46|364.61|361.75|351.22|348.36|0
1646837700000|2022-03-09 14:55:00|361.84|358.98|356.33|353.47|362.71|359.85|354.97|352.11|0
1646838000000|2022-03-09 15:00:00|355.14|352.28|346.14|343.28|357.19|354.33|343.12|340.26|0
1646838300000|2022-03-09 15:05:00|346.48|343.62|346.23|343.37|348.5|345.64|344.38|341.52|0
1646838600000|2022-03-09 15:10:00|346.48|343.62|344.96|342.1|347.49|344.63|344.79|341.93|0
1646838900000|2022-03-09 15:15:00|343.61|340.75|346.81|343.95|351.04|348.18|341.27|338.41|0
1646839200000|2022-03-09 15:20:00|347.14|344.28|343.65|340.79|350.05|347.19|343.48|340.62|0
1646839500000|2022-03-09 15:25:00|343.98|341.12|345.15|342.29|350.22|347.36|343.23|340.37|0
1646839800000|2022-03-09 15:30:00|344.31|341.45|345.82|342.96|349.7|346.84|344.15|341.29|0
1646840100000|2022-03-09 15:35:00|344.82|341.96|343.14|340.28|346.83|343.97|341.13|338.27|0
1646840400000|2022-03-09 15:40:00|343.3|340.44|345.99|343.13|346.15|343.29|341.8|338.94|0
1646840700000|2022-03-09 15:45:00|345.65|342.79|341.77|338.91|346.66|343.8|341.69|338.83|0
1646841000000|2022-03-09 15:50:00|341.52|338.66|342.52|339.66|345.73|342.87|339.67|336.81|0
1646841300000|2022-03-09 15:55:00|342.69|339.83|338.08|335.22|343.03|340.17|336|333.14|0
1646841600000|2022-03-09 16:00:00|337.16|334.3|344.37|341.51|344.71|341.85|337.16|334.3|0
1646841900000|2022-03-09 16:05:00|343.45|340.59|343.02|340.16|344.54|341.68|339.25|336.39|0
1646842200000|2022-03-09 16:10:00|342.77|339.91|347.41|344.55|347.75|344.89|342.51|339.65|0
1646842500000|2022-03-09 16:15:00|347.5|344.64|343.61|340.75|350.64|347.78|343.52|340.66|0
1646842800000|2022-03-09 16:20:00|343.69|340.83|342.84|339.98|344.19|341.33|341|338.14|0
1646843100000|2022-03-09 16:25:00|342.51|339.65|346.47|343.61|346.72|343.86|342.51|339.65|0
1646843400000|2022-03-09 16:30:00|345.87|343.01|337.48|334.62|346.04|343.18|337.48|334.62|0
1646843700000|2022-03-09 16:35:00|337.98|335.12|338.98|336.12|341.58|338.72|335.31|332.45|0
1646844000000|2022-03-09 16:40:00|339.4|336.54|336.47|333.61|339.81|336.95|335.64|332.78|0
1646844300000|2022-03-09 16:45:00|336.22|333.36|335.14|332.28|337.8|334.94|334.97|332.11|0
1646844600000|2022-03-09 16:50:00|335.72|332.86|335.8|332.94|338.63|335.77|335.14|332.28|0
1646844900000|2022-03-09 16:55:00|335.63|332.77|332.98|330.12|336.13|333.27|332.32|329.46|0
1646845200000|2022-03-09 17:00:00|332.65|329.79|332.97|330.11|333.97|331.11|330.42|327.56|0
1646845500000|2022-03-09 17:05:00|332.64|329.78|333.47|330.61|334.63|331.77|332.31|329.45|0
1646845800000|2022-03-09 17:10:00|333.3|330.44|331.98|329.12|335.79|332.93|331.81|328.95|0
1646846100000|2022-03-09 17:15:00|331.9|329.04|332.97|330.11|333.46|330.6|331.15|328.29|0
1646846400000|2022-03-09 17:20:00|332.8|329.94|333.96|331.1|335.29|332.43|329.34|326.48|0
1646846700000|2022-03-09 17:25:00|333.62|330.76|331.47|328.61|336.78|333.92|330.48|327.62|0
1646847000000|2022-03-09 17:30:00|331.64|328.78|329.72|326.86|333.75|330.89|329.33|326.47|0
1646847300000|2022-03-09 17:35:00|329.39|326.53|326.12|323.26|329.72|326.86|324.81|321.95|0
1646847600000|2022-03-09 17:40:00|325.79|322.93|328.89|326.03|329.96|327.1|325.63|322.77|0
1646847900000|2022-03-09 17:45:00|328.73|325.87|326.27|323.41|330.86|328|325.95|323.09|0
1646848200000|2022-03-09 17:50:00|326.44|323.58|328.56|325.04|328.56|325.04|326.44|323.25|0
1646848500000|2022-03-09 17:55:00|328.23|324.71|327.25|323.73|329.63|326.11|326.76|323.24|0
1646848800000|2022-03-09 18:00:00|327.58|324.06|333.65|330.13|333.82|330.3|327.58|324.06|0
1646849100000|2022-03-09 18:05:00|333.98|330.46|332.99|329.47|334.64|331.12|331.43|327.91|0
1646849400000|2022-03-09 18:10:00|333.32|329.8|329.37|325.85|333.32|329.8|329.04|325.52|0
1646849700000|2022-03-09 18:15:00|329.2|325.68|330.68|327.16|330.68|327.16|327.73|324.21|0
1646850000000|2022-03-09 18:20:00|330.43|326.91|328.46|324.94|330.84|327.32|328.38|324.86|0
1646850300000|2022-03-09 18:25:00|328.21|324.69|327.88|324.36|329.94|326.42|327.23|323.71|0
1646850600000|2022-03-09 18:30:00|327.39|323.87|334.28|330.76|334.61|331.09|327.39|323.87|0
1646850900000|2022-03-09 18:35:00|333.95|330.43|334.28|330.76|335.59|332.07|331.98|328.46|0
1646851200000|2022-03-09 18:40:00|333.62|330.1|338.07|334.55|338.07|334.55|332.8|329.28|0
1646851500000|2022-03-09 18:45:00|337.57|334.05|340.89|337.37|342.39|338.87|337.08|333.56|0
1646851800000|2022-03-09 18:50:00|340.72|337.2|338.73|335.21|342.22|338.7|336.08|332.56|0
1646852100000|2022-03-09 18:55:00|338.56|335.04|339.72|336.2|340.72|337.2|338.23|334.71|0
1646852400000|2022-03-09 19:00:00|339.39|335.87|333.11|329.59|340.22|336.7|333.11|329.59|0
1646852700000|2022-03-09 19:05:00|333.61|330.09|336.07|332.55|336.82|333.3|332.78|329.26|0
1646853000000|2022-03-09 19:10:00|335.91|332.39|337.06|333.54|339.38|335.86|334.42|330.9|0
1646853300000|2022-03-09 19:15:00|336.89|333.37|337.88|334.36|340.54|337.02|335.74|332.22|0
1646853600000|2022-03-09 19:20:00|338.3|334.78|337.75|334.23|338.57|335.05|334.13|330.61|0
1646853900000|2022-03-09 19:25:00|338.57|335.05|336.92|333.4|338.74|335.22|336.59|333.07|0
1646854200000|2022-03-09 19:30:00|336.26|332.74|333.46|329.94|336.75|333.23|332.97|329.45|0
1646854500000|2022-03-09 19:35:00|333.63|330.11|333.46|329.94|334.61|331.09|332.15|328.63|0
1646854800000|2022-03-09 19:40:00|333.62|330.1|333.29|329.77|334.61|331.09|331.66|328.14|0
1646855100000|2022-03-09 19:45:00|332.97|329.45|335.42|331.9|337.24|333.72|331.98|328.46|0
1646855400000|2022-03-09 19:50:00|335.59|332.07|337.56|334.04|337.73|334.21|331.16|327.64|0
1646855700000|2022-03-09 19:55:00|337.73|334.21|336.57|333.05|337.73|334.21|333.78|330.26|0
1646856000000|2022-03-09 20:00:00|336|332.48|334.26|330.74|336.41|332.89|334.1|330.58|0
1646856300000|2022-03-09 20:05:00|333.77|330.25|327.73|324.21|334.43|330.91|327.73|324.21|0
1646856600000|2022-03-09 20:10:00|326.92|323.4|327.08|323.56|329.03|325.51|325.31|321.79|0
1646856900000|2022-03-09 20:15:00|326.76|323.24|328.05|324.53|330.33|326.81|325.46|321.94|0
1646857200000|2022-03-09 20:20:00|328.21|324.69|326.27|322.75|328.21|324.69|324.81|321.29|0
1646857500000|2022-03-09 20:25:00|326.59|323.07|325.56|322.04|329.51|325.99|324.87|321.35|0
1646857800000|2022-03-09 20:30:00|325.72|322.2|323.61|320.09|325.72|322.2|321.03|317.51|0
1646858100000|2022-03-09 20:35:00|323.93|320.41|328.4|324.88|328.48|324.96|323.13|319.61|0
1646858400000|2022-03-09 20:40:00|328.31|324.79|326.68|323.16|328.48|324.96|325.06|321.54|0
1646858700000|2022-03-09 20:45:00|327.01|323.49|331.25|327.73|332.4|328.88|324.41|320.89|0
1646859000000|2022-03-09 20:50:00|328.96|325.44|333.55|330.03|337.84|334.32|328.23|324.71|0
1646859300000|2022-03-09 20:55:00|333.87|330.35|335.02|331.5|339.66|336.14|333.87|330.35|0
1646859600000|2022-03-09 21:00:00|335.52|332|336.51|332.99|336.67|333.15|331.08|327.56|0
1646859900000|2022-03-09 21:05:00|336.18|332.66|335.64|332.12|337.61|334.09|331.54|328.02|0
1646860200000|2022-03-09 21:10:00|335.81|332.29|339.26|335.74|340.58|337.06|335.81|332.29|0
1646860500000|2022-03-09 21:15:00|339.08|334.6|336.61|332.13|339.42|335.9|336.28|331.8|0
1646860800000|2022-03-09 21:20:00|335.88|331.4|337.84|333.36|337.92|333.44|335.79|331.31|0
1646861100000|2022-03-09 21:25:00|337.76|333.28|337.59|333.11|338.01|333.53|337.02|332.54|0
1646861400000|2022-03-09 21:30:00|337.75|333.27|339.65|335.17|339.72|335.24|337.26|332.78|0
1646861700000|2022-03-09 21:35:00|339.72|335.24|337.58|333.1|339.97|335.49|337.58|333.1|0
1646862000000|2022-03-09 21:40:00|336.68|332.2|332.43|327.95|337.09|332.61|331.62|327.14|0
1646862300000|2022-03-09 21:45:00|332.67|328.19|335.2|330.72|335.28|330.8|332.59|328.11|0
1646862600000|2022-03-09 21:50:00|335.77|331.29|335.6|331.12|336.92|332.44|335.2|330.72|0
1646862900000|2022-03-09 21:55:00|336.1|331.62|335.69|331.21|336.34|331.86|335.44|330.96|0
1646863200000|2022-03-09 22:00:00|335.83|331.35|336.94|332.46|337.27|332.79|335.53|331.05|0
1646863500000|2022-03-09 22:05:00|337.03|332.55|336.81|332.33|337.22|332.74|336.81|332.33|0
1646863800000|2022-03-09 22:10:00|336.98|332.5|336.64|332.16|337.27|332.79|336.4|331.92|0
1646864100000|2022-03-09 22:15:00|336.74|332.26|336.44|331.96|337.02|332.54|335.95|331.47|0
1646864400000|2022-03-09 22:20:00|336.41|331.93|336.1|331.62|336.51|332.03|336.1|331.62|0
1646864700000|2022-03-09 22:25:00|335.87|331.39|336.1|331.62|336.1|331.62|335.87|331.39|0
1646865000000|2022-03-09 22:30:00|336.15|331.67|335.98|331.5|336.15|331.67|335.98|331.5|0
1646865300000|2022-03-09 22:35:00|336.05|331.57|336.19|331.71|336.31|331.83|335.98|331.5|0
1646865600000|2022-03-09 22:40:00|336.21|331.73|336.23|331.75|336.24|331.76|336.21|331.73|0
1646865900000|2022-03-09 22:45:00|336.26|331.78|336.28|331.8|336.28|331.8|336.26|331.78|0
1646866200000|2022-03-09 22:50:00|336.3|331.82|336.21|331.73|336.32|331.84|336.19|331.71|0
1646866500000|2022-03-09 22:55:00|336.25|331.77|336.52|332.04|336.71|332.23|335.9|331.42|0
1646866800000|2022-03-09 23:00:00|335.65|331.17|337.94|333.46|339.76|335.28|335.65|331.17|0
1646867100000|2022-03-09 23:05:00|338.11|333.63|337.28|332.8|338.84|334.36|336.21|331.73|0
1646867400000|2022-03-09 23:10:00|337.36|332.88|336.54|332.06|337.36|332.88|334.41|329.93|0
1646867700000|2022-03-09 23:15:00|336.37|331.89|338.34|333.86|338.34|333.86|335.88|331.4|0
1646868000000|2022-03-09 23:20:00|338.18|333.7|340.4|335.92|340.48|336|337.52|333.04|0
1646868300000|2022-03-09 23:25:00|340.24|335.76|339.41|334.93|340.65|336.17|338.99|334.51|0
1646868600000|2022-03-09 23:30:00|339.16|334.68|338.83|334.35|339.16|334.68|338.58|334.1|0
1646868900000|2022-03-09 23:35:00|338.91|334.43|339.24|334.76|340.23|335.75|338.33|333.85|0
1646869200000|2022-03-09 23:40:00|339.32|334.84|339.64|335.16|339.81|335.33|338.82|334.34|0
1646869500000|2022-03-09 23:45:00|339.56|335.08|339.56|335.08|339.81|335.33|338.65|334.17|0
1646869800000|2022-03-09 23:50:00|339.64|335.16|338.81|334.33|340.72|336.24|338.74|334.26|0
1646870100000|2022-03-09 23:55:00|338.65|334.17|337.82|333.34|338.81|334.33|337.75|333.27|0
1646870400000|2022-03-10 00:00:00|337.49|333.01|338.89|334.41|340.13|335.65|336.35|331.87|0
1646870700000|2022-03-10 00:05:00|338.81|334.33|339.63|335.15|340.78|336.3|338.64|334.16|0
1646871000000|2022-03-10 00:10:00|339.46|334.98|340.29|335.81|340.29|335.81|338.72|334.24|0
1646871300000|2022-03-10 00:15:00|340.45|335.97|340.12|335.64|341.61|337.13|339.71|335.23|0
1646871600000|2022-03-10 00:20:00|339.95|335.47|337.81|333.33|340.53|336.05|337.15|332.67|0
1646871900000|2022-03-10 00:25:00|337.64|333.16|337.48|333|337.89|333.41|336.82|332.34|0
1646872200000|2022-03-10 00:30:00|337.64|333.16|336.24|331.76|338.79|334.31|335.67|331.19|0
1646872500000|2022-03-10 00:35:00|336.32|331.84|336.08|331.6|336.98|332.5|335.5|331.02|0
1646872800000|2022-03-10 00:40:00|335.99|331.51|337.14|332.66|337.3|332.82|335.5|331.02|0
1646873100000|2022-03-10 00:45:00|336.97|332.49|338.37|333.89|338.62|334.14|336.97|332.49|0
1646873400000|2022-03-10 00:50:00|338.29|333.81|338.12|333.64|338.7|334.22|337.55|333.07|0
1646873700000|2022-03-10 00:55:00|337.95|333.47|338.44|333.96|339.19|334.71|337.62|333.14|0
1646874000000|2022-03-10 01:00:00|338.36|333.88|339.76|335.28|339.85|335.37|337.46|332.98|0
1646874300000|2022-03-10 01:05:00|339.59|335.11|336.96|332.48|340.58|336.1|336.3|331.82|0
1646874600000|2022-03-10 01:10:00|337.12|332.64|336.79|332.31|337.45|332.97|335.97|331.49|0
1646874900000|2022-03-10 01:15:00|336.71|332.23|338.43|333.95|338.76|334.28|336.46|331.98|0
1646875200000|2022-03-10 01:20:00|338.27|333.79|337.77|333.29|339.25|334.77|337.11|332.63|0
1646875500000|2022-03-10 01:25:00|337.93|333.45|337.52|333.04|337.93|333.45|336.21|331.73|0
1646875800000|2022-03-10 01:30:00|337.6|333.12|340.4|335.92|340.4|335.92|337.36|332.88|0
1646876100000|2022-03-10 01:35:00|340.07|335.59|344.21|339.73|344.88|340.4|339.58|335.1|0
1646876400000|2022-03-10 01:40:00|344.13|339.65|343.38|338.9|344.21|339.73|343.05|338.57|0
1646876700000|2022-03-10 01:45:00|343.3|338.82|340.97|336.49|343.38|338.9|340.97|336.49|0
1646877000000|2022-03-10 01:50:00|340.89|336.41|341.14|336.66|341.88|337.4|340.89|336.41|0
1646877300000|2022-03-10 01:55:00|341.22|336.74|340.72|336.24|342.79|338.31|340.22|335.74|0
1646877600000|2022-03-10 02:00:00|340.88|336.4|335.04|330.56|341.05|336.57|334.23|329.75|0
1646877900000|2022-03-10 02:05:00|335.12|330.64|336.76|332.28|337.09|332.61|335.12|330.64|0
1646878200000|2022-03-10 02:10:00|336.59|332.11|337.33|332.85|337.58|333.1|336.35|331.87|0
1646878500000|2022-03-10 02:15:00|337.57|333.09|337.41|332.93|339.06|334.58|337.17|332.69|0
1646878800000|2022-03-10 02:20:00|337.66|333.18|336.09|331.61|338.23|333.75|336.09|331.61|0
1646879100000|2022-03-10 02:25:00|336.01|331.53|336.42|331.94|337.4|332.92|336.01|331.53|0
1646879400000|2022-03-10 02:30:00|336.09|331.61|336.5|332.02|336.91|332.43|335.76|331.28|0
1646879700000|2022-03-10 02:35:00|336.58|332.1|335.43|330.95|336.83|332.35|335.35|330.87|0
1646880000000|2022-03-10 02:40:00|335.59|331.11|336.24|331.76|337.48|333|335.51|331.03|0
1646880300000|2022-03-10 02:45:00|336.16|331.68|338.7|334.22|338.87|334.39|336.16|331.68|0
1646880600000|2022-03-10 02:50:00|338.54|334.06|337.39|332.91|338.54|334.06|337.06|332.58|0
1646880900000|2022-03-10 02:55:00|337.22|332.74|338.37|333.89|339.36|334.88|337.06|332.58|0
1646881200000|2022-03-10 03:00:00|338.29|333.81|339.11|334.63|339.61|335.13|337.71|333.23|0
1646881500000|2022-03-10 03:05:00|339.03|334.55|340.18|335.7|340.18|335.7|338.53|334.05|0
1646881800000|2022-03-10 03:10:00|339.77|335.29|339.51|335.03|340.34|335.86|338.78|334.3|0
1646882100000|2022-03-10 03:15:00|339.43|334.95|338.94|334.46|340.01|335.53|338.36|333.88|0
1646882400000|2022-03-10 03:20:00|338.85|334.37|338.35|333.87|339.18|334.7|337.86|333.38|0
1646882700000|2022-03-10 03:25:00|339.09|334.61|340.9|336.42|341.97|337.49|337.86|333.38|0
1646883000000|2022-03-10 03:30:00|340.65|336.17|341.23|336.75|342.05|337.57|340.16|335.68|0
1646883300000|2022-03-10 03:35:00|341.14|336.66|341.06|336.58|342.63|338.15|340.97|336.49|0
1646883600000|2022-03-10 03:40:00|341.14|336.66|341.8|337.32|342.13|337.65|340.97|336.49|0
1646883900000|2022-03-10 03:45:00|341.88|337.4|340.56|336.08|342.95|338.47|340.47|335.99|0
1646884200000|2022-03-10 03:50:00|340.47|335.99|338.99|334.51|340.56|336.08|338.83|334.35|0
1646884500000|2022-03-10 03:55:00|339.65|335.17|339.64|335.16|339.81|335.33|339.15|334.67|0
1646884800000|2022-03-10 04:00:00|339.73|335.25|339.31|334.83|339.73|335.25|338.82|334.34|0
1646885100000|2022-03-10 04:05:00|339.4|334.92|339.97|335.49|339.97|335.49|338.49|334.01|0
1646885400000|2022-03-10 04:10:00|340.95|336.47|342.44|337.96|343.43|338.95|339.97|335.49|0
1646885700000|2022-03-10 04:15:00|342.6|338.12|342.93|338.45|343.19|338.71|341.45|336.97|0
1646886000000|2022-03-10 04:20:00|342.77|338.29|342.93|338.45|342.93|338.45|342.1|337.62|0
1646886300000|2022-03-10 04:25:00|342.76|338.28|343.92|339.44|344.25|339.77|342.6|338.12|0
1646886600000|2022-03-10 04:30:00|344.17|339.69|344.25|339.77|344.67|340.19|342.76|338.28|0
1646886900000|2022-03-10 04:35:00|344.33|339.85|345.74|341.26|345.74|341.26|343.91|339.43|0
1646887200000|2022-03-10 04:40:00|345.57|341.09|345.66|341.18|345.9|341.42|344.99|340.51|0
1646887500000|2022-03-10 04:45:00|345.49|341.01|345.4|340.92|345.49|341.01|344.57|340.09|0
1646887800000|2022-03-10 04:50:00|345.32|340.84|344.73|340.25|345.57|341.09|344.4|339.92|0
1646888100000|2022-03-10 04:55:00|344.65|340.17|343.9|339.42|344.98|340.5|343.9|339.42|0
1646888400000|2022-03-10 05:00:00|343.73|339.25|344.23|339.75|344.56|340.08|343.24|338.76|0
1646888700000|2022-03-10 05:05:00|344.06|339.58|345.06|340.58|345.22|340.74|343.9|339.42|0
1646889000000|2022-03-10 05:10:00|345.22|340.74|345.72|341.24|345.88|341.4|344.56|340.08|0
1646889300000|2022-03-10 05:15:00|345.55|341.07|344.72|340.24|345.88|341.4|344.47|339.99|0
1646889600000|2022-03-10 05:20:00|344.55|340.07|345.05|340.57|345.55|341.07|343.89|339.41|0
1646889900000|2022-03-10 05:25:00|345.21|340.73|345.54|341.06|345.88|341.4|345.21|340.73|0
1646890200000|2022-03-10 05:30:00|345.04|340.56|345.71|341.23|345.87|341.39|345.04|340.56|0
1646890500000|2022-03-10 05:35:00|345.54|341.06|344.37|339.89|345.54|341.06|344.21|339.73|0
1646890800000|2022-03-10 05:40:00|344.29|339.81|344.37|339.89|344.87|340.39|343.87|339.39|0
1646891100000|2022-03-10 05:45:00|344.29|339.81|343.21|338.73|344.37|339.89|342.71|338.23|0
1646891400000|2022-03-10 05:50:00|343.13|338.65|342.05|337.57|343.21|338.73|341.97|337.49|0
1646891700000|2022-03-10 05:55:00|342.13|337.65|342.7|338.22|343.03|338.55|341.38|336.9|0
1646892000000|2022-03-10 06:00:00|341.71|337.23|342.37|337.89|343.45|338.97|341.54|337.06|0
1646892300000|2022-03-10 06:05:00|342.29|337.81|340.88|336.4|342.7|338.22|340.88|336.4|0
1646892600000|2022-03-10 06:10:00|340.72|336.24|341.21|336.73|342.86|338.38|340.72|336.24|0
1646892900000|2022-03-10 06:15:00|341.29|336.81|342.03|337.55|342.36|337.88|340.71|336.23|0
1646893200000|2022-03-10 06:20:00|342.12|337.64|342.69|338.21|343.52|339.04|342.12|337.64|0
1646893500000|2022-03-10 06:25:00|342.52|338.04|344.84|340.36|345.01|340.53|342.52|338.04|0
1646893800000|2022-03-10 06:30:00|344.67|340.19|345.17|340.69|345.84|341.36|344.18|339.7|0
1646894100000|2022-03-10 06:35:00|345|340.52|343.51|339.03|345|340.52|342.68|338.2|0
1646894400000|2022-03-10 06:40:00|343.34|338.86|342.68|338.2|344.33|339.85|342.68|338.2|0
1646894700000|2022-03-10 06:45:00|342.51|338.03|344.66|340.18|345.16|340.68|342.18|337.7|0
1646895000000|2022-03-10 06:50:00|344.5|340.02|344.82|340.34|345.41|340.93|344.41|339.93|0
1646895300000|2022-03-10 06:55:00|344.66|340.18|344.16|339.68|344.74|340.26|343.66|339.18|0
1646895600000|2022-03-10 07:00:00|343.99|339.51|345.48|341|345.57|341.09|342.83|338.35|0
1646895900000|2022-03-10 07:05:00|345.4|340.92|344.98|340.5|345.57|341.09|344.41|339.93|0
1646896200000|2022-03-10 07:10:00|344.9|340.42|343.65|339.17|345.81|341.33|343.65|339.17|0
1646896500000|2022-03-10 07:15:00|343.57|339.09|344.48|340|345.31|340.83|343.07|338.59|0
1646896800000|2022-03-10 07:20:00|344.64|340.16|344.06|339.58|345.14|340.66|342.49|338.01|0
1646897100000|2022-03-10 07:25:00|344.14|339.66|343.97|339.49|344.56|340.08|343.15|338.67|0
1646897400000|2022-03-10 07:30:00|344.14|339.66|343.47|338.99|344.8|340.32|342.31|337.83|0
1646897700000|2022-03-10 07:35:00|343.31|338.83|343.4|338.92|344.3|339.82|341.24|336.76|0
1646898000000|2022-03-10 07:40:00|343.24|338.76|343.32|338.84|343.9|339.42|342.9|338.42|0
1646898300000|2022-03-10 07:45:00|343.23|338.75|342.73|338.25|343.89|339.41|342.65|338.17|0
1646898600000|2022-03-10 07:50:00|342.49|338.01|342.48|338|344.06|339.58|342.07|337.59|0
1646898900000|2022-03-10 07:55:00|342.4|337.92|344.11|339.63|344.68|340.2|341.74|337.26|0
1646899200000|2022-03-10 08:00:00|344.02|339.54|346.83|342.35|347.16|342.68|340.89|336.41|0
1646899500000|2022-03-10 08:05:00|346.75|342.27|345.69|342.17|346.75|343.16|344.28|340.76|0
1646899800000|2022-03-10 08:10:00|345.11|341.59|350.51|346.99|350.68|347.16|345.11|341.59|0
1646900100000|2022-03-10 08:15:00|350.01|346.49|350.34|346.82|350.67|347.15|349.17|345.65|0
1646900400000|2022-03-10 08:20:00|350.5|346.98|355.53|352.01|355.87|352.35|349.26|345.74|0
1646900700000|2022-03-10 08:25:00|355.87|352.35|357.22|353.7|359.59|356.07|355.79|352.27|0
1646901000000|2022-03-10 08:30:00|357.73|354.21|358.7|355.18|360.48|356.96|355.19|351.67|0
1646901300000|2022-03-10 08:35:00|358.87|355.35|357.93|354.41|359.12|355.6|356.42|352.9|0
1646901600000|2022-03-10 08:40:00|358.1|354.58|355.74|352.22|359.71|356.19|355.4|351.88|0
1646901900000|2022-03-10 08:45:00|355.57|352.05|355.99|352.47|358.18|354.66|353.72|350.2|0
1646902200000|2022-03-10 08:50:00|356.24|352.72|358.69|355.17|359.2|355.68|356.16|352.64|0
1646902500000|2022-03-10 08:55:00|358.43|354.91|359.27|355.75|359.95|356.43|357.33|353.81|0
1646902800000|2022-03-10 09:00:00|359.19|355.67|349.45|345.93|359.19|355.67|347.87|344.35|0
1646903100000|2022-03-10 09:05:00|348.78|345.26|344.71|341.19|349.78|346.26|344.3|340.78|0
1646903400000|2022-03-10 09:10:00|344.96|341.44|346.03|342.51|346.7|343.18|343.56|340.04|0
1646903700000|2022-03-10 09:15:00|345.95|342.43|346.2|342.68|347.36|343.84|345.46|341.94|0
1646904000000|2022-03-10 09:20:00|346.36|342.84|351.02|347.5|351.02|347.5|346.36|342.84|0
1646904300000|2022-03-10 09:25:00|351.35|347.83|353.61|350.09|353.69|350.17|350.94|347.42|0
1646904600000|2022-03-10 09:30:00|353.44|349.92|352.6|349.08|356.04|352.52|352.6|349.08|0
1646904900000|2022-03-10 09:35:00|353.02|349.5|352.18|348.66|353.69|350.17|351.34|347.82|0
1646905200000|2022-03-10 09:40:00|352.1|348.58|349|345.48|352.68|349.16|348.51|344.99|0
1646905500000|2022-03-10 09:45:00|348.84|345.32|352.09|348.57|353.26|349.74|348.17|344.65|0
1646905800000|2022-03-10 09:50:00|352|348.48|359.07|355.55|360.43|356.91|351.42|347.9|0
1646906100000|2022-03-10 09:55:00|358.65|355.13|357.63|354.11|360.42|356.9|349.83|346.31|0
1646906400000|2022-03-10 10:00:00|357.97|354.45|357.46|353.94|359.57|356.05|353|349.48|0
1646906700000|2022-03-10 10:05:00|357.54|354.02|359.66|356.14|362.03|358.51|354.93|351.41|0
1646907000000|2022-03-10 10:10:00|360|356.48|362.45|358.93|362.45|358.93|358.72|355.2|0
1646907300000|2022-03-10 10:15:00|362.37|358.85|359.82|356.3|362.88|359.36|358.55|355.03|0
1646907600000|2022-03-10 10:20:00|360.58|357.06|358.04|354.52|361.35|357.83|357.02|353.5|0
1646907900000|2022-03-10 10:25:00|358.12|354.6|356.01|352.49|358.88|355.36|355.5|351.98|0
1646908200000|2022-03-10 10:30:00|356.1|352.58|357.27|353.75|359.72|356.2|355.84|352.32|0
1646908500000|2022-03-10 10:35:00|357.78|354.26|360.66|357.14|360.99|357.47|356.68|353.16|0
1646908800000|2022-03-10 10:40:00|360.49|356.97|360.31|356.79|361.33|357.81|358.87|355.35|0
1646909100000|2022-03-10 10:45:00|360.22|356.7|357.35|353.83|360.73|357.21|357.35|353.83|0
1646909400000|2022-03-10 10:50:00|357.43|353.91|357.77|354.25|359.03|355.51|356.92|353.4|0
1646909700000|2022-03-10 10:55:00|357.85|354.33|363.45|359.93|363.62|360.1|357|353.48|0
1646910000000|2022-03-10 11:00:00|363.36|359.84|362.08|358.56|363.79|360.27|361.57|358.05|0
1646910300000|2022-03-10 11:05:00|362.17|358.65|366.51|362.99|366.61|363.09|362.08|358.56|0
1646910600000|2022-03-10 11:10:00|366.43|362.91|363.78|360.26|368.4|364.88|362.93|359.41|0
1646910900000|2022-03-10 11:15:00|363.61|360.09|364.2|360.68|364.63|361.11|362.92|359.4|0
1646911200000|2022-03-10 11:20:00|364.29|360.77|361.9|358.38|364.37|360.85|360.71|357.19|0
1646911500000|2022-03-10 11:25:00|361.82|358.3|361.22|357.7|362.07|358.55|359.86|356.34|0
1646911800000|2022-03-10 11:30:00|360.88|357.36|362.66|359.14|364.11|360.59|360.88|357.36|0
1646912100000|2022-03-10 11:35:00|362.57|359.05|365.13|361.61|365.22|361.7|361.04|357.52|0
1646912400000|2022-03-10 11:40:00|365.47|361.95|362.38|358.86|366.5|362.98|361.96|358.44|0
1646912700000|2022-03-10 11:45:00|362.3|358.78|365.63|362.11|366.23|362.71|361.7|358.18|0
1646913000000|2022-03-10 11:50:00|365.72|362.2|369.41|365.89|369.41|365.89|365.21|361.69|0
1646913300000|2022-03-10 11:55:00|369.07|365.55|366.23|362.71|369.24|365.72|365.71|362.19|0
1646913600000|2022-03-10 12:00:00|365.8|362.28|371.3|367.78|371.3|367.78|365.11|361.59|0
1646913900000|2022-03-10 12:05:00|371.13|367.61|367.16|363.64|371.13|367.61|367.16|363.64|0
1646914200000|2022-03-10 12:10:00|367.34|363.82|365.48|361.96|368.31|364.79|364.86|361.34|0
1646914500000|2022-03-10 12:15:00|365.39|361.87|363.6|360.08|366.94|363.42|362.75|359.23|0
1646914800000|2022-03-10 12:20:00|363.26|359.74|363.77|360.25|366.42|362.9|363.26|359.74|0
1646915100000|2022-03-10 12:25:00|363.6|360.08|362.74|359.22|364.7|361.18|362.31|358.79|0
1646915400000|2022-03-10 12:30:00|361.97|358.45|366.07|362.55|366.07|362.55|361.72|358.2|0
1646915700000|2022-03-10 12:35:00|365.9|362.38|364.44|360.92|367.61|364.09|364.35|360.83|0
1646916000000|2022-03-10 12:40:00|364.52|361|365.81|362.29|365.98|362.46|364.27|360.75|0
1646916300000|2022-03-10 12:45:00|366.15|362.63|371.22|367.7|371.39|367.87|365.46|361.94|0
1646916600000|2022-03-10 12:50:00|371.04|367.52|371.13|367.61|371.39|367.87|369.49|365.97|0
1646916900000|2022-03-10 12:55:00|370.79|367.27|373.03|369.51|373.11|369.59|368.45|364.93|0
1646917200000|2022-03-10 13:00:00|372.86|369.34|372.76|369.24|373.81|370.29|370.69|367.17|0
1646917500000|2022-03-10 13:05:00|372.94|369.42|376.41|372.89|376.41|372.89|372.24|368.72|0
1646917800000|2022-03-10 13:10:00|375.45|371.93|373.45|369.93|375.45|371.93|372.16|368.64|0
1646918100000|2022-03-10 13:15:00|373.71|370.19|371.46|367.94|374.66|371.14|370.76|367.24|0
1646918400000|2022-03-10 13:20:00|371.8|368.28|370.55|367.03|372.41|368.89|369.86|366.34|0
1646918700000|2022-03-10 13:25:00|370.64|367.12|369.6|366.08|371.59|368.07|369.17|365.65|0
1646919000000|2022-03-10 13:30:00|369.86|366.34|358.15|354.63|370.29|366.77|358.04|354.52|0
1646919300000|2022-03-10 13:35:00|357.73|354.21|363.48|359.96|364.69|361.17|356.53|353.01|0
1646919600000|2022-03-10 13:40:00|363.57|360.05|366.03|362.51|366.72|363.2|361.93|358.41|0
1646919900000|2022-03-10 13:45:00|366.21|362.69|366.99|363.47|366.99|363.47|363.96|360.44|0
1646920200000|2022-03-10 13:50:00|366.55|363.03|372.46|368.94|374.3|370.78|366.55|363.03|0
1646920500000|2022-03-10 13:55:00|372.11|368.59|372.8|369.28|372.8|369.28|370.71|367.19|0
1646920800000|2022-03-10 14:00:00|372.98|369.46|371.75|368.23|374.55|371.03|371.4|367.88|0
1646921100000|2022-03-10 14:05:00|371.93|368.41|373.46|369.94|373.99|370.47|371.14|367.62|0
1646921400000|2022-03-10 14:10:00|373.81|370.29|372.33|368.81|374.69|371.17|372.06|368.54|0
1646921700000|2022-03-10 14:15:00|372.06|368.54|372.06|368.54|373.63|370.11|371.89|368.37|0
1646922000000|2022-03-10 14:20:00|372.41|368.89|372.41|368.89|374.16|370.64|371.71|368.19|0
1646922300000|2022-03-10 14:25:00|372.5|368.98|369.79|366.27|372.76|369.24|369.62|366.1|0
1646922600000|2022-03-10 14:30:00|368.84|365.32|367.02|363.5|371.97|368.45|364.43|360.91|0
1646922900000|2022-03-10 14:35:00|367.54|364.02|370.28|366.76|370.48|366.96|366.61|363.09|0
1646923200000|2022-03-10 14:40:00|369.23|365.71|365.39|361.87|369.23|365.71|361.58|358.06|0
1646923500000|2022-03-10 14:45:00|365.56|362.04|368.7|365.18|368.7|365.18|362.79|359.27|0
1646923800000|2022-03-10 14:50:00|368|364.48|362.43|358.91|370.1|366.58|362.18|358.66|0
1646924100000|2022-03-10 14:55:00|363.3|359.78|353.32|349.8|363.3|359.78|350.26|346.74|0
1646924400000|2022-03-10 15:00:00|353.24|349.72|360.35|356.83|361.22|357.7|352.81|349.29|0
1646924700000|2022-03-10 15:05:00|359.32|355.8|357.25|353.73|360.52|357|355.88|352.36|0
1646925000000|2022-03-10 15:10:00|357|353.48|356.22|352.7|360|356.48|353.99|350.47|0
1646925300000|2022-03-10 15:15:00|356.9|353.38|348.72|345.2|356.9|353.38|348.72|345.2|0
1646925600000|2022-03-10 15:20:00|348.89|345.37|356.09|352.57|357.72|354.2|348.89|345.37|0
1646925900000|2022-03-10 15:25:00|355.92|352.4|362.55|359.03|362.55|359.03|352.83|349.31|0
1646926200000|2022-03-10 15:30:00|361.86|358.34|368.81|365.29|369.51|365.99|360.13|356.61|0
1646926500000|2022-03-10 15:35:00|369.68|366.16|360.85|357.33|370.2|366.68|360.67|357.15|0
1646926800000|2022-03-10 15:40:00|361.2|357.68|361.2|357.68|362.08|358.56|358.22|354.7|0
1646927100000|2022-03-10 15:45:00|361.37|357.85|357.69|354.17|362.96|359.44|355.86|352.34|0
1646927400000|2022-03-10 15:50:00|357.34|353.82|365.6|362.08|366.13|362.61|357.34|353.82|0
1646927700000|2022-03-10 15:55:00|366.13|362.61|367.37|363.85|369.14|365.62|365.77|362.25|0
1646928000000|2022-03-10 16:00:00|368.7|365.18|370.56|367.04|371.46|367.94|368.25|364.73|0
1646928300000|2022-03-10 16:05:00|370.03|366.51|374.5|370.98|376.35|372.83|369.14|365.62|0
1646928600000|2022-03-10 16:10:00|374.85|371.33|371.93|368.41|375.82|372.3|371.58|368.06|0
1646928900000|2022-03-10 16:15:00|372.29|368.77|373.87|370.35|375.82|372.3|372.29|368.77|0
1646929200000|2022-03-10 16:20:00|374.05|370.53|376.08|372.56|377.23|373.71|371.4|367.88|0
1646929500000|2022-03-10 16:25:00|376.52|373|378.92|375.4|380.79|377.27|375.9|372.38|0
1646929800000|2022-03-10 16:30:00|379.27|375.75|379|375.48|380.16|376.64|377.32|373.8|0
1646930100000|2022-03-10 16:35:00|378.83|375.31|379.98|376.46|380.34|376.82|377.49|373.97|0
1646930400000|2022-03-10 16:40:00|379.8|376.28|375.54|372.02|381.22|377.7|375.36|371.84|0
1646930700000|2022-03-10 16:45:00|375.1|371.58|376.24|372.72|379.08|375.56|375.1|371.58|0
1646931000000|2022-03-10 16:50:00|376.06|372.54|372.53|369.01|376.95|373.43|371.3|367.78|0
1646931300000|2022-03-10 16:55:00|372.35|368.83|370.59|367.07|373.94|370.42|370.42|366.9|0
1646931600000|2022-03-10 17:00:00|371.12|367.6|369.54|366.02|372|368.48|368.49|364.97|0
1646931900000|2022-03-10 17:05:00|369.36|365.84|370.71|367.19|371.99|368.47|367.78|364.26|0
1646932200000|2022-03-10 17:10:00|370|366.48|369.21|365.69|371.59|368.07|369.12|365.6|0
1646932500000|2022-03-10 17:15:00|369.12|365.6|368.59|365.07|370.17|366.65|367.89|364.37|0
1646932800000|2022-03-10 17:20:00|368.24|364.72|362.3|358.78|369.12|365.6|361.95|358.43|0
1646933100000|2022-03-10 17:25:00|362.12|358.6|363.34|359.82|364.21|360.69|361.6|358.08|0
1646933400000|2022-03-10 17:30:00|363.51|359.99|367|363.48|367.18|363.66|363.34|359.82|0
1646933700000|2022-03-10 17:35:00|366.83|363.31|370.87|367.35|371.04|367.52|366.83|363.31|0
1646934000000|2022-03-10 17:40:00|371.04|367.52|371.34|367.82|372.45|368.93|370.11|366.59|0
1646934300000|2022-03-10 17:45:00|371.87|368.35|369.67|366.15|372.41|368.89|369.4|365.88|0
1646934600000|2022-03-10 17:50:00|369.75|366.23|373.64|370.12|374.35|370.83|369.22|365.7|0
1646934900000|2022-03-10 17:55:00|373.29|369.77|372.57|369.05|373.46|369.94|371.51|367.99|0
1646935200000|2022-03-10 18:00:00|372.31|368.79|374.88|371.36|374.97|371.45|368.69|365.17|0
1646935500000|2022-03-10 18:05:00|374.7|371.18|372.04|368.52|374.7|371.18|370.89|367.37|0
1646935800000|2022-03-10 18:10:00|371.86|368.34|370.8|367.28|372.75|369.23|367.63|364.11|0
1646936100000|2022-03-10 18:15:00|370.89|367.37|365.16|361.64|371.68|368.16|364.64|361.12|0
1646936400000|2022-03-10 18:20:00|365.52|362|366.39|362.87|368.32|364.8|363.94|360.42|0
1646936700000|2022-03-10 18:25:00|366.56|363.04|366.04|362.52|368.85|365.33|364.73|361.21|0
1646937000000|2022-03-10 18:30:00|366.21|362.69|363.93|360.41|367.79|364.27|363.23|359.71|0
1646937300000|2022-03-10 18:35:00|364.11|360.59|365.68|362.16|366.21|362.69|361.84|358.32|0
1646937600000|2022-03-10 18:40:00|365.15|361.63|365.68|362.16|367.08|363.56|363.75|360.23|0
1646937900000|2022-03-10 18:45:00|365.33|361.81|356.79|353.27|365.33|361.81|356.62|353.1|0
1646938200000|2022-03-10 18:50:00|356.62|353.1|356.43|352.91|358|354.48|352.24|348.72|0
1646938500000|2022-03-10 18:55:00|356.25|352.73|356.25|352.73|357.82|354.3|354.16|350.64|0
1646938800000|2022-03-10 19:00:00|356.07|352.55|346.23|342.71|357.12|353.6|346.23|342.71|0
1646939100000|2022-03-10 19:05:00|346.15|342.63|351.91|348.39|351.91|348.39|344.27|340.75|0
1646939400000|2022-03-10 19:10:00|351.21|347.69|351.04|347.52|352.77|349.25|349.83|346.31|0
1646939700000|2022-03-10 19:15:00|351.21|347.69|348.28|344.76|351.82|348.3|346.05|342.53|0
1646940000000|2022-03-10 19:20:00|347.94|344.42|351.38|347.86|351.38|347.86|347.08|343.56|0
1646940300000|2022-03-10 19:25:00|350.69|347.17|346.99|343.47|351.03|347.51|345.45|341.93|0
1646940600000|2022-03-10 19:30:00|345.53|342.01|346.38|342.86|347.24|343.72|342.63|339.11|0
1646940900000|2022-03-10 19:35:00|345.7|342.18|345.7|342.18|347.24|343.72|342.96|339.44|0
1646941200000|2022-03-10 19:40:00|345.35|341.83|348.7|345.18|348.95|345.43|343.99|340.47|0
1646941500000|2022-03-10 19:45:00|348.87|345.35|340.24|336.72|348.87|345.35|339.9|336.38|0
1646941800000|2022-03-10 19:50:00|339.9|336.38|341.93|338.41|341.93|338.41|338.21|334.69|0
1646942100000|2022-03-10 19:55:00|341.76|338.24|341.25|337.73|342.27|338.75|339.39|335.87|0
1646942400000|2022-03-10 20:00:00|340.4|336.88|346.88|343.36|347.22|343.7|340.4|336.88|0
1646942700000|2022-03-10 20:05:00|346.54|343.02|348.42|344.9|351.01|347.49|345|341.48|0
1646943000000|2022-03-10 20:10:00|348.08|344.56|344.31|340.79|349.11|345.59|343.63|340.11|0
1646943300000|2022-03-10 20:15:00|344.14|340.62|345.16|341.64|346.19|342.67|342.09|338.57|0
1646943600000|2022-03-10 20:20:00|345.33|341.81|349.79|346.27|351.52|348|343.11|339.59|0
1646943900000|2022-03-10 20:25:00|350.14|346.62|346.01|342.49|350.65|347.13|345.67|342.15|0
1646944200000|2022-03-10 20:30:00|346.18|342.66|345.84|342.32|348.07|344.55|344.13|340.61|0
1646944500000|2022-03-10 20:35:00|346.35|342.83|348.58|345.06|350.82|347.3|344.98|341.46|0
1646944800000|2022-03-10 20:40:00|347.72|344.2|346.17|342.65|347.89|344.37|342.42|338.9|0
1646945100000|2022-03-10 20:45:00|347.2|343.68|346|342.48|349.78|346.26|343.78|340.26|0
1646945400000|2022-03-10 20:50:00|343.95|340.43|339.71|336.19|344.8|341.28|336.14|332.62|0
1646945700000|2022-03-10 20:55:00|339.62|336.1|343.17|339.65|345.04|341.52|338.78|335.26|0
1646946000000|2022-03-10 21:00:00|344.36|340.84|343.51|339.99|345.04|341.52|343|339.48|0
1646946300000|2022-03-10 21:05:00|343.34|339.82|345.04|341.52|345.89|342.37|342.83|339.31|0
1646946600000|2022-03-10 21:10:00|344.87|341.35|341.08|338.33|345.38|341.86|340.91|338.16|0
1646946900000|2022-03-10 21:15:00|341.63|338.13|341.96|338.46|342.3|338.8|341.29|337.79|0
1646947200000|2022-03-10 21:20:00|341.79|338.29|341.11|337.61|341.96|338.46|341.11|337.61|0
1646947500000|2022-03-10 21:25:00|340.94|337.44|341.28|337.78|341.45|337.95|340.94|337.44|0
1646947800000|2022-03-10 21:30:00|341.45|337.95|341.95|338.45|341.96|338.46|341.45|337.95|0
1646948100000|2022-03-10 21:35:00|341.78|338.28|340.77|337.27|341.78|338.28|340.09|336.59|0
1646948400000|2022-03-10 21:40:00|341.1|337.6|341.61|338.11|341.61|338.11|340.93|337.43|0
1646948700000|2022-03-10 21:45:00|341.44|337.94|341.27|337.77|342.97|339.47|341.27|337.77|0
1646949000000|2022-03-10 21:50:00|341.44|337.94|341.77|338.27|341.94|338.44|341.27|337.77|0
1646949300000|2022-03-10 21:55:00|341.94|338.44|343.56|340.06|343.98|340.48|341.94|338.44|0
1646949600000|2022-03-10 22:00:00|343.43|339.93|344.05|340.55|344.05|340.55|342.52|339.02|0
1646949900000|2022-03-10 22:05:00|343.8|340.3|344.44|340.94|344.74|341.24|343.45|339.95|0
1646950200000|2022-03-10 22:10:00|344.52|341.02|344.74|341.24|345.18|341.68|344.12|340.62|0
1646950500000|2022-03-10 22:15:00|344.76|341.26|344.98|341.48|345.62|342.12|344.66|341.16|0
1646950800000|2022-03-10 22:20:00|344.78|341.28|345.02|341.52|345.1|341.6|344.39|340.89|0
1646951100000|2022-03-10 22:25:00|345.12|341.62|344.55|341.05|345.12|341.62|344.2|340.7|0
1646951400000|2022-03-10 22:30:00|344.4|340.9|344.85|341.35|344.87|341.37|344.37|340.87|0
1646951700000|2022-03-10 22:35:00|344.87|341.37|344.82|341.32|344.87|341.37|344.55|341.05|0
1646952000000|2022-03-10 22:40:00|344.85|341.35|344.99|341.49|345.01|341.51|344.79|341.29|0
1646952300000|2022-03-10 22:45:00|345.01|341.51|344.89|341.39|345.01|341.51|344.79|341.29|0
1646952600000|2022-03-10 22:50:00|344.99|341.49|344.86|341.36|344.99|341.49|344.86|341.36|0
1646952900000|2022-03-10 22:55:00|344.88|341.38|345.11|341.61|345.23|341.73|344.61|341.11|0
1646953200000|2022-03-10 23:00:00|342.5|339|340.55|337.05|345.47|341.97|340.55|337.05|0
1646953500000|2022-03-10 23:05:00|340.72|337.22|339.19|335.69|340.88|337.38|338.61|335.11|0
1646953800000|2022-03-10 23:10:00|339.02|335.52|338.68|335.18|339.7|336.2|338.68|335.18|0
1646954100000|2022-03-10 23:15:00|338.35|334.85|339.11|335.61|339.19|335.69|337.76|334.26|0
1646954400000|2022-03-10 23:20:00|339.02|335.52|338.51|335.01|339.61|336.11|338.34|334.84|0
1646954700000|2022-03-10 23:25:00|338.68|335.18|339.78|336.28|339.86|336.36|338.68|335.18|0
1646955000000|2022-03-10 23:30:00|339.86|336.36|339.68|336.18|339.94|336.44|338.84|335.34|0
1646955300000|2022-03-10 23:35:00|339.77|336.27|338.5|335|339.77|336.27|338.5|335|0
1646955600000|2022-03-10 23:40:00|338.42|334.92|339.85|336.35|339.85|336.35|338.33|334.83|0
1646955900000|2022-03-10 23:45:00|339.77|336.27|336.14|332.64|339.77|336.27|335.47|331.97|0
1646956200000|2022-03-10 23:50:00|336.23|332.73|337.99|334.49|338.32|334.82|336.14|332.64|0
1646956500000|2022-03-10 23:55:00|338.07|334.57|338.83|335.33|338.91|335.41|336.81|333.31|0
1646956800000|2022-03-11 00:00:00|338.49|334.99|340.68|337.18|341.02|337.52|338.15|334.65|0
1646957100000|2022-03-11 00:05:00|340.51|337.01|340.09|336.59|340.85|337.35|339.5|336|0
1646957400000|2022-03-11 00:10:00|340|336.5|339.49|335.99|340.85|337.35|338.82|335.32|0
1646957700000|2022-03-11 00:15:00|339.41|335.91|339.15|335.65|341.27|337.77|338.57|335.07|0
1646958000000|2022-03-11 00:20:00|339.32|335.82|338.98|335.48|340.5|337|338.98|335.48|0
1646958300000|2022-03-11 00:25:00|338.81|335.31|339.82|336.32|340.25|336.75|338.64|335.14|0
1646958600000|2022-03-11 00:30:00|339.74|336.24|339.31|335.81|339.74|336.24|338.22|334.72|0
1646958900000|2022-03-11 00:35:00|339.14|335.64|340.49|336.99|340.75|337.25|339.14|335.64|0
1646959200000|2022-03-11 00:40:00|340.66|337.16|341.17|337.67|341.17|337.67|340.41|336.91|0
1646959500000|2022-03-11 00:45:00|341|337.5|341.5|338|342.18|338.68|341|337.5|0
1646959800000|2022-03-11 00:50:00|341.33|337.83|345.75|342.25|346.26|342.76|341.33|337.83|0
1646960100000|2022-03-11 00:55:00|345.84|342.34|345.92|342.42|346.77|343.27|345.75|342.25|0
1646960400000|2022-03-11 01:00:00|345.75|342.25|351.92|348.42|352.09|348.59|345.75|342.25|0
1646960700000|2022-03-11 01:05:00|352.26|348.76|350.54|347.04|352.87|349.37|349.33|345.83|0
1646961000000|2022-03-11 01:10:00|350.36|346.86|350.02|346.52|351.22|347.72|349.5|346|0
1646961300000|2022-03-11 01:15:00|350.36|346.86|347.96|344.46|350.36|346.86|347.44|343.94|0
1646961600000|2022-03-11 01:20:00|348.13|344.63|353.46|349.96|353.55|350.05|347.96|344.46|0
1646961900000|2022-03-11 01:25:00|353.8|350.3|353.89|350.39|355.71|352.21|352.85|349.35|0
1646962200000|2022-03-11 01:30:00|353.45|349.95|353.8|350.3|356.14|352.64|353.45|349.95|0
1646962500000|2022-03-11 01:35:00|354.14|350.64|352.76|349.26|354.14|350.64|352.41|348.91|0
1646962800000|2022-03-11 01:40:00|352.68|349.18|351.72|348.22|353.88|350.38|351.38|347.88|0
1646963100000|2022-03-11 01:45:00|351.55|348.05|352.41|348.91|352.75|349.25|350.69|347.19|0
1646963400000|2022-03-11 01:50:00|352.5|349|353.36|349.86|354.13|350.63|352.23|348.73|0
1646963700000|2022-03-11 01:55:00|353.44|349.94|353.53|350.03|354.3|350.8|353.09|349.59|0
1646964000000|2022-03-11 02:00:00|353.45|349.95|350.59|347.09|354.57|351.07|350.59|347.09|0
1646964300000|2022-03-11 02:05:00|351.1|347.6|349.3|345.8|351.8|348.3|348.35|344.85|0
1646964600000|2022-03-11 02:10:00|349.38|345.88|349.29|345.79|349.89|346.39|348.86|345.36|0
1646964900000|2022-03-11 02:15:00|349.38|345.88|349.72|346.22|350.15|346.65|349.2|345.7|0
1646965200000|2022-03-11 02:20:00|349.89|346.39|351.78|348.28|351.96|348.46|349.72|346.22|0
1646965500000|2022-03-11 02:25:00|351.96|348.46|352.65|349.15|354.82|351.32|351.61|348.11|0
1646965800000|2022-03-11 02:30:00|352.56|349.06|351.95|348.45|353.86|350.36|351.26|347.76|0
1646966100000|2022-03-11 02:35:00|351.87|348.37|351.08|347.58|352.12|348.62|350.57|347.07|0
1646966400000|2022-03-11 02:40:00|351|347.5|351.43|347.93|351.6|348.1|349.79|346.29|0
1646966700000|2022-03-11 02:45:00|351.6|348.1|353.5|350|353.85|350.35|351.08|347.58|0
1646967000000|2022-03-11 02:50:00|353.42|349.92|351.08|347.58|354.54|351.04|351.08|347.58|0
1646967300000|2022-03-11 02:55:00|351.17|347.67|352.98|349.48|353.07|349.57|351.08|347.58|0
1646967600000|2022-03-11 03:00:00|352.63|349.13|353.15|349.65|353.67|350.17|352.2|348.7|0
1646967900000|2022-03-11 03:05:00|353.06|349.56|354.36|350.86|354.36|350.86|352.97|349.47|0
1646968200000|2022-03-11 03:10:00|354.27|350.77|356.26|352.76|356.26|352.76|354.01|350.51|0
1646968500000|2022-03-11 03:15:00|356.44|352.94|356.96|353.46|358.97|355.47|356.36|352.86|0
1646968800000|2022-03-11 03:20:00|356.78|353.28|357.05|353.55|357.65|354.15|356.26|352.76|0
1646969100000|2022-03-11 03:25:00|357.13|353.63|356.95|353.45|357.65|354.15|355.91|352.41|0
1646969400000|2022-03-11 03:30:00|358.35|354.85|356.34|352.84|359.92|356.42|356.34|352.84|0
1646969700000|2022-03-11 03:35:00|356.17|352.67|357.99|354.49|358.43|354.93|355.38|351.88|0
1646970000000|2022-03-11 03:40:00|357.64|354.14|356.25|352.75|358.17|354.67|355.38|351.88|0
1646970300000|2022-03-11 03:45:00|356.07|352.57|355.9|352.4|357.29|353.79|355.38|351.88|0
1646970600000|2022-03-11 03:50:00|356.24|352.74|353.81|350.31|356.59|353.09|353.81|350.31|0
1646970900000|2022-03-11 03:55:00|353.98|350.48|353.38|349.88|354.94|351.44|353.11|349.61|0
1646971200000|2022-03-11 04:00:00|353.46|349.96|353.63|350.13|353.8|350.3|352.77|349.27|0
1646971500000|2022-03-11 04:05:00|353.55|350.05|352.76|349.26|353.89|350.39|352.76|349.26|0
1646971800000|2022-03-11 04:10:00|352.24|348.74|355.36|351.86|356.06|352.56|352.24|348.74|0
1646972100000|2022-03-11 04:15:00|355.53|352.03|353.54|350.04|355.53|352.03|352.76|349.26|0
1646972400000|2022-03-11 04:20:00|353.45|349.95|352.06|348.56|353.45|349.95|351.89|348.39|0
1646972700000|2022-03-11 04:25:00|352.41|348.91|353.27|349.77|353.62|350.12|352.41|348.91|0
1646973000000|2022-03-11 04:30:00|353.1|349.6|353.96|350.46|353.96|350.46|352.75|349.25|0
1646973300000|2022-03-11 04:35:00|353.61|350.11|353.78|350.28|354.31|350.81|353.27|349.77|0
1646973600000|2022-03-11 04:40:00|353.96|350.46|352.74|349.24|354.3|350.8|352.66|349.16|0
1646973900000|2022-03-11 04:45:00|352.91|349.41|353.43|349.93|353.78|350.28|352.66|349.16|0
1646974200000|2022-03-11 04:50:00|353.26|349.76|354.47|350.97|354.47|350.97|352.48|348.98|0
1646974500000|2022-03-11 04:55:00|354.39|350.89|354.99|351.49|355.34|351.84|354.39|350.89|0
1646974800000|2022-03-11 05:00:00|354.9|351.4|355.51|352.01|356.9|353.4|354.64|351.14|0
1646975100000|2022-03-11 05:05:00|355.68|352.18|356.55|353.05|357.07|353.57|355.68|352.18|0
1646975400000|2022-03-11 05:10:00|356.72|353.22|356.37|352.87|357.94|354.44|356.2|352.7|0
1646975700000|2022-03-11 05:15:00|356.72|353.22|357.48|353.98|357.48|353.98|356.37|352.87|0
1646976000000|2022-03-11 05:20:00|357.4|353.9|357.57|354.07|358.44|354.94|356.96|353.46|0
1646976300000|2022-03-11 05:25:00|357.31|353.81|356.26|352.76|357.31|353.81|355.91|352.41|0
1646976600000|2022-03-11 05:30:00|356.09|352.59|353.58|350.08|356.78|353.28|353.4|349.9|0
1646976900000|2022-03-11 05:35:00|353.49|349.99|349.35|345.85|354.35|350.85|349.18|345.68|0
1646977200000|2022-03-11 05:40:00|349.86|346.36|350.89|347.39|350.89|347.39|349.18|345.68|0
1646977500000|2022-03-11 05:45:00|350.72|347.22|349.17|345.67|350.89|347.39|348.83|345.33|0
1646977800000|2022-03-11 05:50:00|349|345.5|346.69|343.19|349.51|346.01|346.43|342.93|0
1646978100000|2022-03-11 05:55:00|346.17|342.67|345.06|341.56|346.17|342.67|343.27|339.77|0
1646978400000|2022-03-11 06:00:00|345.23|341.73|341.3|338.5|346.77|343.27|341.13|337.98|0
1646978700000|2022-03-11 06:05:00|341.47|338.67|340.45|337.65|341.81|339.01|339.27|336.47|0
1646979000000|2022-03-11 06:10:00|340.62|337.82|340.11|337.31|340.96|338.16|339.19|336.39|0
1646979300000|2022-03-11 06:15:00|339.94|337.14|339.43|336.63|340.79|337.99|338.42|335.62|0
1646979600000|2022-03-11 06:20:00|339.18|336.38|340.61|337.81|340.78|337.98|338.93|336.13|0
1646979900000|2022-03-11 06:25:00|340.53|337.73|339.26|336.46|340.61|337.81|338.84|336.04|0
1646980200000|2022-03-11 06:30:00|339.18|336.38|341.54|338.74|341.63|338.83|339.09|336.29|0
1646980500000|2022-03-11 06:35:00|341.63|338.83|340.69|337.89|342.64|339.84|340.44|337.64|0
1646980800000|2022-03-11 06:40:00|340.78|337.98|338.83|336.03|340.78|337.98|338.41|335.61|0
1646981100000|2022-03-11 06:45:00|338.74|335.94|338.57|335.77|339.84|337.04|338.24|335.44|0
1646981400000|2022-03-11 06:50:00|338.49|335.69|338.57|335.77|339.08|336.28|338.4|335.6|0
1646981700000|2022-03-11 06:55:00|338.4|335.6|339.33|336.53|340.01|337.21|338.4|335.6|0
1646982000000|2022-03-11 07:00:00|339.24|336.44|333.77|330.97|339.24|336.44|333.18|330.38|0
1646982300000|2022-03-11 07:05:00|333.52|330.72|330.27|327.47|333.52|330.72|328.02|325.22|0
1646982600000|2022-03-11 07:10:00|330.34|327.54|331.34|328.54|331.76|328.96|328.52|325.72|0
1646982900000|2022-03-11 07:15:00|331.43|328.63|332.06|329.26|333.26|330.46|330.34|327.54|0
1646983200000|2022-03-11 07:20:00|332.14|329.34|335.5|332.7|335.66|332.86|332.14|329.34|0
1646983500000|2022-03-11 07:25:00|335.41|332.61|334.06|331.26|336.08|333.28|333.73|330.93|0
1646983800000|2022-03-11 07:30:00|334.15|331.35|337.09|334.29|337.6|334.8|334.15|331.35|0
1646984100000|2022-03-11 07:35:00|337.34|334.54|338.61|335.81|340.13|337.33|336.75|333.95|0
1646984400000|2022-03-11 07:40:00|338.78|335.98|337|334.2|338.78|335.98|336.07|333.27|0
1646984700000|2022-03-11 07:45:00|337.25|334.45|338.77|335.97|339.37|336.57|334.56|331.76|0
1646985000000|2022-03-11 07:50:00|338.52|335.72|338.85|336.05|339.28|336.48|337.84|335.04|0
1646985300000|2022-03-11 07:55:00|338.94|336.14|338.43|335.63|341.91|339.11|338.43|335.63|0
1646985600000|2022-03-11 08:00:00|337.84|335.04|342.67|339.87|342.67|339.87|337.41|334.61|0
1646985900000|2022-03-11 08:05:00|342.2|340|342.11|339.91|344.41|342.21|339.73|337.53|0
1646986200000|2022-03-11 08:10:00|342.02|339.82|341|338.8|342.02|339.82|338.88|336.68|0
1646986500000|2022-03-11 08:15:00|340.83|338.63|348.78|346.58|349.3|347.1|340.07|337.87|0
1646986800000|2022-03-11 08:20:00|348.69|346.49|345.86|343.66|350.07|347.87|345.69|343.49|0
1646987100000|2022-03-11 08:25:00|346.11|343.91|346.37|344.17|348|345.8|343.55|341.35|0
1646987400000|2022-03-11 08:30:00|346.63|344.43|347.74|345.54|348|345.8|343.8|341.6|0
1646987700000|2022-03-11 08:35:00|347.31|345.11|343.78|341.58|347.31|345.11|342.62|340.42|0
1646988000000|2022-03-11 08:40:00|343.95|341.75|342.92|340.72|345.65|343.45|342.07|339.87|0
1646988300000|2022-03-11 08:45:00|342.75|340.55|338.34|336.14|342.75|340.55|338.34|336.14|0
1646988600000|2022-03-11 08:50:00|338.26|336.06|343.43|341.23|343.52|341.32|338|335.8|0
1646988900000|2022-03-11 08:55:00|343.18|340.98|342.57|340.37|343.6|341.4|340.54|338.34|0
1646989200000|2022-03-11 09:00:00|342.91|340.71|340.53|338.33|342.91|340.71|339.68|337.48|0
1646989500000|2022-03-11 09:05:00|340.45|338.25|338.16|335.96|340.53|338.33|335.89|333.69|0
1646989800000|2022-03-11 09:10:00|337.99|335.79|334.54|332.34|338.16|335.96|334.28|332.08|0
1646990100000|2022-03-11 09:15:00|334.79|332.59|335.29|333.09|336.22|334.02|333.95|331.75|0
1646990400000|2022-03-11 09:20:00|335.46|333.26|334.35|332.15|336.2|334|332.52|330.32|0
1646990700000|2022-03-11 09:25:00|334.26|332.06|335.77|333.57|335.86|333.66|332.75|330.55|0
1646991000000|2022-03-11 09:30:00|335.86|333.66|335.93|333.73|337.79|335.59|334.59|332.39|0
1646991300000|2022-03-11 09:35:00|335.6|333.4|337.11|334.91|337.78|335.58|335.26|333.06|0
1646991600000|2022-03-11 09:40:00|337.03|334.83|336.77|334.57|338.79|336.59|336.77|334.57|0
1646991900000|2022-03-11 09:45:00|336.6|334.4|332.44|330.24|336.6|334.4|332.27|330.07|0
1646992200000|2022-03-11 09:50:00|332.27|330.07|330.93|328.73|333.28|331.08|329.93|327.73|0
1646992500000|2022-03-11 09:55:00|331.1|328.9|331.76|329.56|331.85|329.65|330.93|328.73|0
1646992800000|2022-03-11 10:00:00|331.6|329.4|324.94|322.74|331.6|329.4|324.94|322.74|0
1646993100000|2022-03-11 10:05:00|324.78|322.58|326.93|324.73|327.43|325.23|323.95|321.75|0
1646993400000|2022-03-11 10:10:00|327.09|324.89|328.92|326.72|329.09|326.89|327.01|324.81|0
1646993700000|2022-03-11 10:15:00|328.84|326.64|328.58|326.38|329.25|327.05|327.26|325.06|0
1646994000000|2022-03-11 10:20:00|328.67|326.47|327.75|325.55|329.25|327.05|327.75|325.55|0
1646994300000|2022-03-11 10:25:00|327.91|325.71|325.35|323.15|327.91|325.71|324.6|322.4|0
1646994600000|2022-03-11 10:30:00|325.42|323.22|326.67|324.47|327.08|324.88|325.18|322.98|0
1646994900000|2022-03-11 10:35:00|326.75|324.55|328.74|326.54|329.16|326.96|326.41|324.21|0
1646995200000|2022-03-11 10:40:00|328.82|326.62|331.4|329.2|331.4|329.2|328.74|326.54|0
1646995500000|2022-03-11 10:45:00|330.99|328.79|328.9|326.7|331.24|329.04|328.9|326.7|0
1646995800000|2022-03-11 10:50:00|328.82|326.62|331.73|329.53|332.07|329.87|328.73|326.53|0
1646996100000|2022-03-11 10:55:00|331.56|329.36|328.56|326.36|332.15|329.95|327.06|324.86|0
1646996400000|2022-03-11 11:00:00|328.81|326.61|328.48|326.28|329.72|327.52|327.89|325.69|0
1646996700000|2022-03-11 11:05:00|328.39|326.19|328.81|326.61|330.39|328.19|327.48|325.28|0
1646997000000|2022-03-11 11:10:00|328.72|326.52|330.22|328.02|330.8|328.6|328.05|325.85|0
1646997300000|2022-03-11 11:15:00|330.38|328.18|330.97|328.77|331.22|329.02|329.05|326.85|0
1646997600000|2022-03-11 11:20:00|330.88|328.68|310.54|308.34|332.81|330.61|309.18|306.98|0
1646997900000|2022-03-11 11:25:00|312.07|309.87|299.83|297.63|318.36|316.16|291.16|288.96|0
1646998200000|2022-03-11 11:30:00|301.88|299.68|300.54|298.34|306.97|304.77|298.57|296.37|0
1646998500000|2022-03-11 11:35:00|299.59|297.39|304.82|302.62|306.33|304.13|299.35|297.15|0
1646998800000|2022-03-11 11:40:00|304.89|302.69|301.72|299.52|305.05|302.85|297.78|295.58|0
1646999100000|2022-03-11 11:45:00|301.8|299.6|303.01|299.49|305.21|303.01|298.64|296.44|0
1646999400000|2022-03-11 11:50:00|303.32|299.8|308.66|305.14|310.99|307.47|303|299.48|0
1646999700000|2022-03-11 11:55:00|308.34|304.82|303.32|299.8|308.66|305.14|302.92|299.4|0
1647000000000|2022-03-11 12:00:00|304.11|300.59|304.58|301.06|308.18|304.66|303.79|300.27|0
1647000300000|2022-03-11 12:05:00|304.26|300.74|304.42|300.9|307.13|303.61|303.87|300.35|0
1647000600000|2022-03-11 12:10:00|304.74|301.22|303.62|300.1|305.85|302.33|301.88|298.36|0
1647000900000|2022-03-11 12:15:00|304.26|300.74|304.89|301.37|305.53|302.01|302.83|299.31|0
1647001200000|2022-03-11 12:20:00|305.29|301.77|305.43|301.91|305.99|302.47|304.09|300.57|0
1647001500000|2022-03-11 12:25:00|305.36|301.84|306.41|302.89|310.52|307|305.36|301.84|0
1647001800000|2022-03-11 12:30:00|306.17|302.65|303.54|300.02|306.17|302.65|303.54|300.02|0
1647002100000|2022-03-11 12:35:00|303.62|300.1|302.58|299.06|305.37|301.85|302.58|299.06|0
1647002400000|2022-03-11 12:40:00|302.43|298.91|304.33|300.81|305.21|301.69|302.43|298.91|0
1647002700000|2022-03-11 12:45:00|304.17|300.65|307.84|304.32|308.48|304.96|304.09|300.57|0
1647003000000|2022-03-11 12:50:00|307.68|304.16|311.21|307.69|311.21|307.69|307.52|304|0
1647003300000|2022-03-11 12:55:00|311.05|307.53|312.26|308.74|314.85|311.33|310.4|306.88|0
1647003600000|2022-03-11 13:00:00|312.42|308.9|312.98|309.46|314.2|310.68|310.81|307.29|0
1647003900000|2022-03-11 13:05:00|312.82|309.3|311.36|307.84|313.71|310.19|310.88|307.36|0
1647004200000|2022-03-11 13:10:00|311.84|308.32|315.24|311.72|316.63|313.11|310.72|307.2|0
1647004500000|2022-03-11 13:15:00|315.16|311.64|317.68|314.16|317.68|314.16|313.94|310.42|0
1647004800000|2022-03-11 13:20:00|317.52|314|314.91|311.39|318.17|314.65|314.59|311.07|0
1647005100000|2022-03-11 13:25:00|315.07|311.55|312.08|308.56|315.32|311.8|312.08|308.56|0
1647005400000|2022-03-11 13:30:00|311.99|308.47|314.26|310.74|315.07|311.55|311.03|307.51|0
1647005700000|2022-03-11 13:35:00|314.74|311.22|313.28|309.76|315.39|311.87|312.31|308.79|0
1647006000000|2022-03-11 13:40:00|313.93|310.41|317.34|313.82|317.5|313.98|313.93|310.41|0
1647006300000|2022-03-11 13:45:00|317.01|313.49|319.14|315.62|319.3|315.78|315.47|311.95|0
1647006600000|2022-03-11 13:50:00|318.97|315.45|317.01|313.49|318.97|315.45|316.2|312.68|0
1647006900000|2022-03-11 13:55:00|316.85|313.33|317.21|313.69|320.44|316.92|316.52|313|0
1647007200000|2022-03-11 14:00:00|318.27|314.75|317.85|314.33|319.91|316.39|316.38|312.86|0
1647007500000|2022-03-11 14:05:00|318.18|314.66|320.07|316.55|320.64|317.12|317.85|314.33|0
1647007800000|2022-03-11 14:10:00|319.98|316.46|321.13|317.61|322.12|318.6|319.82|316.3|0
1647008100000|2022-03-11 14:15:00|320.97|317.45|319.98|316.46|321.13|317.61|319.15|315.63|0
1647008400000|2022-03-11 14:20:00|319.81|316.29|319.97|316.45|321.95|318.43|318.33|314.81|0
1647008700000|2022-03-11 14:25:00|320.14|316.62|323.36|319.84|323.36|319.84|319.97|316.45|0
1647009000000|2022-03-11 14:30:00|322.78|319.26|322.61|319.09|324.26|320.74|319.48|315.96|0
1647009300000|2022-03-11 14:35:00|322.28|318.76|326.59|323.07|326.59|323.07|319.97|316.45|0
1647009600000|2022-03-11 14:40:00|326.34|322.82|325.55|323.35|330.26|326.74|323.73|321.53|0
1647009900000|2022-03-11 14:45:00|325.64|323.44|323.56|321.36|325.64|323.44|321.42|319.22|0
1647010200000|2022-03-11 14:50:00|323.89|321.69|329.21|327.01|329.38|327.18|321.25|319.05|0
1647010500000|2022-03-11 14:55:00|329.38|327.18|330.38|328.18|333.74|331.54|328.63|326.43|0
1647010800000|2022-03-11 15:00:00|332.65|330.45|340.94|338.74|342.22|340.02|331.3|329.1|0
1647011100000|2022-03-11 15:05:00|340.68|338.48|344.95|342.75|345.47|343.27|337.11|334.91|0
1647011400000|2022-03-11 15:10:00|344.27|342.07|340.33|338.13|344.27|342.07|337.45|335.25|0
1647011700000|2022-03-11 15:15:00|340.25|338.05|341.18|338.98|343.06|340.86|338.63|336.43|0
1647012000000|2022-03-11 15:20:00|341.01|338.81|342.37|340.17|345.38|343.18|340.67|338.47|0
1647012300000|2022-03-11 15:25:00|342.03|339.83|339.47|337.27|342.03|339.83|335.91|333.71|0
1647012600000|2022-03-11 15:30:00|339.98|337.78|344.42|342.22|344.94|342.74|338.62|336.42|0
1647012900000|2022-03-11 15:35:00|344.34|342.14|339.22|337.02|344.42|342.22|338.79|336.59|0
1647013200000|2022-03-11 15:40:00|339.13|336.93|338.28|336.08|339.73|337.53|334.05|331.85|0
1647013500000|2022-03-11 15:45:00|338.61|336.41|335.27|333.07|339.8|337.6|333.57|331.37|0
1647013800000|2022-03-11 15:50:00|335.44|333.24|332.38|330.18|335.44|333.24|329.85|327.65|0
1647014100000|2022-03-11 15:55:00|332.21|330.01|329.17|326.97|333.56|331.36|328.83|326.63|0
1647014400000|2022-03-11 16:00:00|329|326.8|333.56|331.36|333.73|331.53|329|326.8|0
1647014700000|2022-03-11 16:05:00|333.31|331.11|337.3|335.1|338.58|336.38|332.88|330.68|0
1647015000000|2022-03-11 16:10:00|336.96|334.76|340.81|338.61|341.58|339.38|336.1|333.9|0
1647015300000|2022-03-11 16:15:00|340.38|338.18|337.98|335.78|341.58|339.38|337.38|335.18|0
1647015600000|2022-03-11 16:20:00|337.81|335.61|337.02|334.82|339.34|337.14|335.08|332.88|0
1647015900000|2022-03-11 16:25:00|337.19|334.99|340.79|338.59|341.14|338.94|337.19|334.99|0
1647016200000|2022-03-11 16:30:00|340.27|338.07|347.45|345.25|347.63|345.43|340.19|337.99|0
1647016500000|2022-03-11 16:35:00|347.89|345.69|343.32|341.12|347.89|345.69|343.14|340.94|0
1647016800000|2022-03-11 16:40:00|343.49|341.29|344.35|342.15|350.1|347.9|342.89|340.69|0
1647017100000|2022-03-11 16:45:00|344.53|342.33|343.83|341.63|346.61|344.41|341.76|339.56|0
1647017400000|2022-03-11 16:50:00|344.35|342.15|345.91|343.71|348.17|345.97|343.83|341.63|0
1647017700000|2022-03-11 16:55:00|344.52|342.32|346.17|343.97|348|345.8|344.17|341.97|0
1647018000000|2022-03-11 17:00:00|346.08|343.88|346.43|344.23|351.49|349.29|345.9|343.7|0
1647018300000|2022-03-11 17:05:00|346.08|343.88|351.49|349.29|351.84|349.64|344.17|341.97|0
1647018600000|2022-03-11 17:10:00|351.31|349.11|350.08|347.88|351.31|349.11|347.12|344.92|0
1647018900000|2022-03-11 17:15:00|349.73|347.53|344.16|341.96|350.26|348.06|344.16|341.96|0
1647019200000|2022-03-11 17:20:00|343.99|341.79|347.11|344.91|347.98|345.78|342.95|340.75|0
1647019500000|2022-03-11 17:25:00|347.03|344.83|352.45|350.25|352.53|350.33|346.94|344.74|0
1647019800000|2022-03-11 17:30:00|352.27|350.07|350.95|348.75|352.53|350.33|349.9|347.7|0
1647020100000|2022-03-11 17:35:00|351.47|349.27|354.81|352.61|355.34|353.14|351.3|349.1|0
1647020400000|2022-03-11 17:40:00|354.64|352.44|350.42|348.22|354.99|352.79|350.33|348.13|0
1647020700000|2022-03-11 17:45:00|350.68|348.48|351.56|349.36|351.56|349.36|349.02|346.82|0
1647021000000|2022-03-11 17:50:00|351.47|349.27|349.45|347.25|351.47|349.27|349.01|346.81|0
1647021300000|2022-03-11 17:55:00|349.54|347.34|348.49|346.29|349.63|347.43|346.4|344.2|0
1647021600000|2022-03-11 18:00:00|348.31|346.11|345.87|343.67|350.23|348.03|345.27|343.07|0
1647021900000|2022-03-11 18:05:00|346.04|343.84|347.26|345.06|347.78|345.58|343.27|341.07|0
1647022200000|2022-03-11 18:10:00|347.09|344.89|348.13|345.93|348.65|346.45|345.87|343.67|0
1647022500000|2022-03-11 18:15:00|347.95|345.75|343.78|341.58|347.95|345.75|343.78|341.58|0
1647022800000|2022-03-11 18:20:00|343.43|341.23|341.18|338.98|344.13|341.93|341.18|338.98|0
1647023100000|2022-03-11 18:25:00|341.36|339.16|341.7|339.5|342.48|340.28|340.15|337.95|0
1647023400000|2022-03-11 18:30:00|341.53|339.33|342.56|340.36|343.25|341.05|340.66|338.46|0
1647023700000|2022-03-11 18:35:00|342.73|340.53|344.11|341.91|344.46|342.26|341|338.8|0
1647024000000|2022-03-11 18:40:00|344.03|341.83|341.86|339.66|344.46|342.26|341.86|339.66|0
1647024300000|2022-03-11 18:45:00|342.04|339.84|339.62|337.42|342.04|339.84|339.62|337.42|0
1647024600000|2022-03-11 18:50:00|338.93|336.73|347.93|345.73|347.93|345.73|338.24|336.04|0
1647024900000|2022-03-11 18:55:00|348.11|345.91|350.64|348.44|350.64|348.44|346.02|343.82|0
1647025200000|2022-03-11 19:00:00|351.95|349.75|348.45|346.25|352.48|350.28|348.45|346.25|0
1647025500000|2022-03-11 19:05:00|348.1|345.9|350.02|347.82|350.02|347.82|347.58|345.38|0
1647025800000|2022-03-11 19:10:00|349.5|347.3|349.67|347.47|351.42|349.22|348.27|346.07|0
1647026100000|2022-03-11 19:15:00|348.97|346.77|351.59|349.39|351.59|349.39|346.87|344.67|0
1647026400000|2022-03-11 19:20:00|352.12|349.92|349.49|347.29|352.29|350.09|349.14|346.94|0
1647026700000|2022-03-11 19:25:00|349.31|347.11|343.57|341.37|350.36|348.16|343.05|340.85|0
1647027000000|2022-03-11 19:30:00|343.91|341.71|346.43|344.23|346.69|344.49|343.22|341.02|0
1647027300000|2022-03-11 19:35:00|346.52|344.32|346.51|344.31|348.26|346.06|345.47|343.27|0
1647027600000|2022-03-11 19:40:00|346.69|344.49|351.58|349.38|351.93|349.73|346.34|344.14|0
1647027900000|2022-03-11 19:45:00|351.75|349.55|350.7|348.5|353.78|351.58|350.52|348.32|0
1647028200000|2022-03-11 19:50:00|350.96|348.76|355.09|352.89|357.92|355.72|350.96|348.76|0
1647028500000|2022-03-11 19:55:00|353.07|350.87|355.32|353.12|356.65|354.45|351.83|349.63|0
1647028800000|2022-03-11 20:00:00|355.15|352.95|356.73|354.53|357.62|355.42|354.44|352.24|0
1647029100000|2022-03-11 20:05:00|356.56|354.36|359.03|356.83|359.92|357.72|354.97|352.77|0
1647029400000|2022-03-11 20:10:00|358.85|356.65|359.92|357.72|360.8|358.6|356.91|354.71|0
1647029700000|2022-03-11 20:15:00|360.45|358.25|357.61|355.41|360.45|358.25|356.9|354.7|0
1647030000000|2022-03-11 20:20:00|358.14|355.94|359.65|357.45|359.65|357.45|356.55|354.35|0
1647030300000|2022-03-11 20:25:00|360.44|358.24|362.93|360.73|362.93|360.73|358.49|356.29|0
1647030600000|2022-03-11 20:30:00|364.18|361.98|369.95|367.75|369.95|367.75|364.18|361.98|0
1647030900000|2022-03-11 20:35:00|369.59|367.39|368.7|366.5|369.77|367.57|365.66|363.46|0
1647031200000|2022-03-11 20:40:00|369.05|366.85|370.13|367.93|371.3|369.1|366.82|364.62|0
1647031500000|2022-03-11 20:45:00|368.96|366.76|372.28|370.08|372.82|370.62|368.96|366.76|0
1647031800000|2022-03-11 20:50:00|373.27|371.07|376.41|374.21|376.59|374.39|369.44|367.24|0
1647032100000|2022-03-11 20:55:00|375.68|373.48|379.22|377.02|382.03|379.83|371.72|369.52|0
1647032400000|2022-03-11 21:00:00|376.77|374.57|376.4|374.2|379.67|377.47|375.86|373.66|0
1647032700000|2022-03-11 21:05:00|376.22|374.02|376.58|374.38|377.31|375.11|375.86|373.66|0
1647033000000|2022-03-11 21:10:00|376.85|374.65|376.58|374.38|377.3|375.1|376.22|374.02|0
1647244800000|2022-03-14 08:00:00|362.12|359.72|362.12|359.72|362.65|360.25|358.76|356.36|0
1647245100000|2022-03-14 08:05:00|361.94|359.54|352.95|350.55|362.65|360.25|352.26|349.86|0
1647245400000|2022-03-14 08:10:00|353.4|351|355.23|352.83|355.85|353.45|350.34|347.94|0
1647245700000|2022-03-14 08:15:00|355.58|353.18|358.57|356.17|358.75|356.35|355.05|352.65|0
1647246000000|2022-03-14 08:20:00|358.84|356.44|356.81|354.41|359.27|356.87|355.67|353.27|0
1647246300000|2022-03-14 08:25:00|356.98|354.58|362.28|359.88|363.35|360.95|356.81|354.41|0
1647246600000|2022-03-14 08:30:00|362.55|360.15|362.99|360.59|365.39|362.99|362.55|360.15|0
1647246900000|2022-03-14 08:35:00|363.16|360.76|363.87|361.47|363.87|361.47|360.95|358.55|0
1647247200000|2022-03-14 08:40:00|363.69|361.29|363.16|360.76|364.32|361.92|361.92|359.52|0
1647247500000|2022-03-14 08:45:00|363.34|360.94|359.35|356.95|363.34|360.94|359.35|356.95|0
1647247800000|2022-03-14 08:50:00|359.26|356.86|362.71|360.31|364.4|362|356.79|354.39|0
1647248100000|2022-03-14 08:55:00|362.62|360.22|360.41|358.01|363.51|361.11|359.17|356.77|0
1647248400000|2022-03-14 09:00:00|360.14|357.74|355.55|353.15|360.84|358.44|355.38|352.98|0
1647248700000|2022-03-14 09:05:00|355.73|353.33|355.2|352.8|357.05|354.65|355.02|352.62|0
1647249000000|2022-03-14 09:10:00|354.85|352.45|355.72|353.32|356.78|354.38|352.31|349.91|0
1647249300000|2022-03-14 09:15:00|355.99|353.59|356.07|353.67|357.83|355.43|355.11|352.71|0
1647249600000|2022-03-14 09:20:00|355.89|353.49|358.53|356.13|358.53|356.13|353.44|351.04|0
1647249900000|2022-03-14 09:25:00|358.45|356.05|360.39|357.99|362.34|359.94|357.39|354.99|0
1647250200000|2022-03-14 09:30:00|360.3|357.9|358.35|355.95|361.18|358.78|357.21|354.81|0
1647250500000|2022-03-14 09:35:00|358|355.6|354.57|352.17|360.21|357.81|354.4|352|0
1647250800000|2022-03-14 09:40:00|353.69|351.29|351.5|349.1|355.36|352.96|348.2|345.8|0
1647251100000|2022-03-14 09:45:00|351.77|349.37|348.37|345.97|352.9|350.5|348.02|345.62|0
1647251400000|2022-03-14 09:50:00|349.06|346.66|345.94|343.54|350.2|347.8|345.16|342.76|0
1647251700000|2022-03-14 09:55:00|345.76|343.36|346.2|343.8|346.8|344.4|342.66|340.26|0
1647252000000|2022-03-14 10:00:00|345.85|343.45|347.32|344.92|348.01|345.61|345.41|343.01|0
1647252300000|2022-03-14 10:05:00|346.47|344.07|350.04|347.64|350.21|347.81|346.04|343.64|0
1647252600000|2022-03-14 10:10:00|349.86|347.46|350.38|347.98|353.1|350.7|349.6|347.2|0
1647252900000|2022-03-14 10:15:00|350.47|348.07|350.3|347.9|351.08|348.68|349.08|346.68|0
1647253200000|2022-03-14 10:20:00|350.21|347.81|350.9|348.5|352.57|350.17|350.03|347.63|0
1647253500000|2022-03-14 10:25:00|350.82|348.42|350.9|348.5|352.48|350.08|349.59|347.19|0
1647253800000|2022-03-14 10:30:00|350.72|348.32|347.93|345.53|350.81|348.41|346.81|344.41|0
1647254100000|2022-03-14 10:35:00|348.02|345.62|350.98|348.58|351.42|349.02|348.02|345.62|0
1647254400000|2022-03-14 10:40:00|350.89|348.49|354.31|351.91|354.84|352.44|350.89|348.49|0
1647254700000|2022-03-14 10:45:00|354.22|351.82|353.69|351.29|354.57|352.17|352.2|349.8|0
1647255000000|2022-03-14 10:50:00|353.61|351.21|351.2|348.8|355.67|353.27|351.2|348.8|0
1647255300000|2022-03-14 10:55:00|351.37|348.97|348.75|346.35|352.25|349.85|348.58|346.18|0
1647255600000|2022-03-14 11:00:00|348.58|346.18|354.09|351.69|354.09|351.69|348.58|346.18|0
1647255900000|2022-03-14 11:05:00|353.74|351.34|356.9|354.5|357.16|354.76|352.68|350.28|0
1647256200000|2022-03-14 11:10:00|356.81|354.41|354.87|352.47|357.34|354.94|353.81|351.41|0
1647256500000|2022-03-14 11:15:00|354.78|352.38|353.64|351.24|356.28|353.88|353.38|350.98|0
1647256800000|2022-03-14 11:20:00|353.73|351.33|354.6|352.2|355.22|352.82|352.76|350.36|0
1647257100000|2022-03-14 11:25:00|354.51|352.11|363.53|361.13|365.5|363.1|354.34|351.94|0
1647257400000|2022-03-14 11:30:00|363.81|361.41|365.49|363.09|365.68|363.28|361.93|359.53|0
1647257700000|2022-03-14 11:35:00|365.32|362.92|365.05|362.65|365.85|363.45|361.4|359|0
1647258000000|2022-03-14 11:40:00|364.87|362.47|366.3|363.9|366.56|364.16|362.37|359.97|0
1647258300000|2022-03-14 11:45:00|366.56|364.16|368.27|365.87|372.49|370.09|365.67|363.27|0
1647258600000|2022-03-14 11:50:00|368.89|366.49|371.27|368.87|371.27|368.87|366.76|364.36|0
1647258900000|2022-03-14 11:55:00|371.54|369.14|371.44|369.04|372.62|370.22|368.03|365.63|0
1647259200000|2022-03-14 12:00:00|371.98|369.58|367.67|365.27|373.61|371.21|367.13|364.73|0
1647259500000|2022-03-14 12:05:00|367.58|365.18|366.86|364.46|368.56|366.16|365.52|363.12|0
1647259800000|2022-03-14 12:10:00|366.77|364.37|367.58|365.18|369.01|366.61|366.77|364.37|0
1647260100000|2022-03-14 12:15:00|367.76|365.36|370.17|367.77|370.71|368.31|365.52|363.12|0
1647260400000|2022-03-14 12:20:00|369.73|367.33|372.24|369.84|372.69|370.29|369.73|367.33|0
1647260700000|2022-03-14 12:25:00|371.97|369.57|370.8|368.4|371.97|369.57|369.63|367.23|0
1647261000000|2022-03-14 12:30:00|370.35|367.95|368.01|365.61|371.24|368.84|367.74|365.34|0
1647261300000|2022-03-14 12:35:00|367.83|365.43|368.54|366.14|371.34|368.94|367.83|365.43|0
1647261600000|2022-03-14 12:40:00|368.72|366.32|366.49|364.09|368.82|366.42|365.86|363.46|0
1647261900000|2022-03-14 12:45:00|366.57|364.17|369.26|366.86|369.26|366.86|365.32|362.92|0
1647262200000|2022-03-14 12:50:00|369.17|366.77|368.99|366.59|371.69|369.29|365.14|362.74|0
1647262500000|2022-03-14 12:55:00|368.72|366.32|361.57|359.17|370.61|368.21|360.78|358.38|0
1647262800000|2022-03-14 13:00:00|361.66|359.26|363.26|360.86|363.26|360.86|361.66|359.26|0
1647263100000|2022-03-14 13:05:00|366.74|364.34|366.56|364.16|367.99|365.59|366.29|363.89|0
1647263400000|2022-03-14 13:10:00|366.38|363.98|364.83|362.43|367.81|365.41|363.76|361.36|0
1647263700000|2022-03-14 13:15:00|365.37|362.97|365.01|362.61|366.26|363.86|362.87|360.47|0
1647264000000|2022-03-14 13:20:00|364.83|362.43|368.32|365.92|368.32|365.92|364.11|361.71|0
1647264300000|2022-03-14 13:25:00|368.22|365.82|371.1|368.7|371.1|368.7|367.69|365.29|0
1647264600000|2022-03-14 13:30:00|371.46|369.06|375.25|372.85|375.25|372.85|363.75|361.35|0
1647264900000|2022-03-14 13:35:00|374.71|372.31|379.61|377.21|382.35|379.95|372.36|369.96|0
1647265200000|2022-03-14 13:40:00|379.79|377.39|368.03|365.63|384.18|381.78|366.78|364.38|0
1647265500000|2022-03-14 13:45:00|367.77|365.37|369.65|367.25|371.54|369.14|365.17|362.77|0
1647265800000|2022-03-14 13:50:00|369.83|367.43|369.11|366.71|370.18|367.78|366.06|363.66|0
1647266100000|2022-03-14 13:55:00|368.57|366.17|367.84|365.44|373.25|370.85|365.52|363.12|0
1647266400000|2022-03-14 14:00:00|368.11|365.71|369.63|367.23|372.88|370.48|363.01|360.61|0
1647266700000|2022-03-14 14:05:00|369.99|367.59|360.87|358.47|371.08|368.68|360.69|358.29|0
1647267000000|2022-03-14 14:10:00|360.69|358.29|355.73|353.33|361.76|359.36|354.5|352.1|0
1647267300000|2022-03-14 14:15:00|356.26|353.86|357.89|355.49|359.09|356.69|354.27|351.87|0
1647267600000|2022-03-14 14:20:00|357.71|355.31|354.52|352.12|358.42|356.02|354.17|351.77|0
1647267900000|2022-03-14 14:25:00|353.99|351.59|356.82|354.42|357|354.6|351.88|349.48|0
1647268200000|2022-03-14 14:30:00|356.64|354.24|358.95|356.55|361.62|359.22|356.46|354.06|0
1647268500000|2022-03-14 14:35:00|358.41|356.01|356.02|353.62|358.59|356.19|353.28|350.88|0
1647268800000|2022-03-14 14:40:00|355.49|353.09|356.28|353.88|356.99|354.59|352.57|350.17|0
1647269100000|2022-03-14 14:45:00|356.81|354.41|354.69|352.29|357.52|355.12|352.49|350.09|0
1647269400000|2022-03-14 14:50:00|354.68|352.28|348.62|346.22|356.19|353.79|346.96|344.56|0
1647269700000|2022-03-14 14:55:00|348.1|345.7|345.91|343.51|350.46|348.06|345.91|343.51|0
1647270000000|2022-03-14 15:00:00|344.87|342.47|348|345.6|349.58|347.18|344.87|342.47|0
1647270300000|2022-03-14 15:05:00|347.48|345.08|350.98|348.58|351.33|348.93|346.26|343.86|0
1647270600000|2022-03-14 15:10:00|350.62|348.22|354.27|351.87|354.85|352.45|349.92|347.52|0
1647270900000|2022-03-14 15:15:00|354.44|352.04|353.91|351.51|354.62|352.22|352.24|349.84|0
1647271200000|2022-03-14 15:20:00|354.09|351.69|358.51|356.11|359.22|356.82|354.09|351.69|0
1647271500000|2022-03-14 15:25:00|358.69|356.29|360.28|357.88|361.53|359.13|357.8|355.4|0
1647271800000|2022-03-14 15:30:00|360.11|357.71|360.64|358.24|362.24|359.84|359.39|356.99|0
1647272100000|2022-03-14 15:35:00|360.1|357.7|364.74|362.34|365.82|363.42|360.1|357.7|0
1647272400000|2022-03-14 15:40:00|364.92|362.52|371.22|368.82|373.22|370.82|364.56|362.16|0
1647272700000|2022-03-14 15:45:00|371.4|369|375.94|373.54|376.12|373.72|370.96|368.56|0
1647273000000|2022-03-14 15:50:00|375.85|373.45|371.81|369.41|376.67|374.27|370.9|368.5|0
1647273300000|2022-03-14 15:55:00|371.99|369.59|372.7|370.3|375.43|373.03|371.99|369.59|0
1647273600000|2022-03-14 16:00:00|373.25|370.85|379.44|377.04|379.63|377.23|373.25|370.85|0
1647273900000|2022-03-14 16:05:00|379.54|377.14|381.28|378.88|382.38|379.98|376.52|374.12|0
1647274200000|2022-03-14 16:10:00|382.01|379.61|383.48|381.08|384.95|382.55|379.81|377.41|0
1647274500000|2022-03-14 16:15:00|383.85|381.45|378.7|376.3|384.03|381.63|378.16|375.76|0
1647274800000|2022-03-14 16:20:00|378.52|376.12|378.52|376.12|382.19|379.79|377.61|375.21|0
1647275100000|2022-03-14 16:25:00|378.8|376.4|377.97|375.57|380.72|378.32|377.6|375.2|0
1647275400000|2022-03-14 16:30:00|378.7|376.3|379.25|376.85|380.16|377.76|375.78|373.38|0
1647275700000|2022-03-14 16:35:00|379.06|376.66|378.69|376.29|382.55|380.15|376.5|374.1|0
1647276000000|2022-03-14 16:40:00|379.24|376.84|380.34|377.94|381.26|378.86|375.77|373.37|0
1647276300000|2022-03-14 16:45:00|380.52|378.12|385.12|382.72|386.78|384.38|380.52|378.12|0
1647276600000|2022-03-14 16:50:00|384.57|382.17|392.15|389.75|392.15|389.75|383.75|381.35|0
1647276900000|2022-03-14 16:55:00|391.97|389.57|393.08|390.68|393.08|390.68|388.72|386.32|0
1647277200000|2022-03-14 17:00:00|392.52|390.12|395.88|393.48|396.06|393.66|391.59|389.19|0
1647277500000|2022-03-14 17:05:00|395.69|393.29|396.25|393.85|396.43|394.03|391.77|389.37|0
1647277800000|2022-03-14 17:10:00|396.06|393.66|398.02|395.62|399.69|397.29|392.61|390.21|0
1647278100000|2022-03-14 17:15:00|397.84|395.44|395.81|393.41|399.13|396.73|395.54|393.14|0
1647278400000|2022-03-14 17:20:00|396.55|394.15|396.17|393.77|399.87|397.47|395.44|393.04|0
1647278700000|2022-03-14 17:25:00|395.72|393.32|400.23|397.83|400.98|398.58|395.62|393.22|0
1647279000000|2022-03-14 17:30:00|398.75|396.35|402.83|400.43|406.74|404.34|398.75|396.35|0
1647279300000|2022-03-14 17:35:00|403.76|401.36|407.48|405.08|408.79|406.39|403.38|400.98|0
1647279600000|2022-03-14 17:40:00|407.11|404.71|405|402.6|409.26|406.86|403.51|401.11|0
1647279900000|2022-03-14 17:45:00|405.19|402.79|407.63|405.23|408.38|405.98|402.01|399.61|0
1647280200000|2022-03-14 17:50:00|406.69|404.29|401.45|399.05|406.69|404.29|399.4|397|0
1647280500000|2022-03-14 17:55:00|402.01|399.61|404.25|401.85|404.62|402.22|398.29|395.89|0
1647280800000|2022-03-14 18:00:00|404.62|402.22|404.99|402.59|406.22|403.82|403.87|401.47|0
1647281100000|2022-03-14 18:05:00|405.18|402.78|402.38|399.98|405.18|402.78|400.51|398.11|0
1647281400000|2022-03-14 18:10:00|402.19|399.79|402.66|400.26|404.8|402.4|400.98|398.58|0
1647281700000|2022-03-14 18:15:00|402.75|400.35|406.58|404.18|407.24|404.84|402.56|400.16|0
1647282000000|2022-03-14 18:20:00|405.92|403.52|409.02|406.62|410.43|408.03|405.17|402.77|0
1647282300000|2022-03-14 18:25:00|408.74|406.34|410.43|408.03|410.8|408.4|407.23|404.83|0
1647282600000|2022-03-14 18:30:00|410.24|407.84|405.54|403.14|410.9|408.5|405.54|403.14|0
1647282900000|2022-03-14 18:35:00|405.73|403.33|403.85|401.45|405.73|403.33|401.61|399.21|0
1647283200000|2022-03-14 18:40:00|403.11|400.71|405.91|403.51|407.41|405.01|403.02|400.62|0
1647283500000|2022-03-14 18:45:00|405.63|403.23|407.97|405.57|408.54|406.14|405.53|403.13|0
1647283800000|2022-03-14 18:50:00|407.78|405.38|402.26|399.86|409.29|406.89|402.26|399.86|0
1647284100000|2022-03-14 18:55:00|402.16|399.76|401.23|398.83|404.13|401.73|400.03|397.63|0
1647284400000|2022-03-14 19:00:00|401.6|399.2|397.51|395.11|403.28|400.88|395.29|392.89|0
1647284700000|2022-03-14 19:05:00|398.44|396.04|403.19|400.79|404.59|402.19|398.25|395.85|0
1647285000000|2022-03-14 19:10:00|403.09|400.69|397.51|395.11|403.65|401.25|396.95|394.55|0
1647285300000|2022-03-14 19:15:00|397.69|395.29|398.8|396.4|400.29|397.89|393.25|390.85|0
1647285600000|2022-03-14 19:20:00|399.17|396.77|396.02|393.62|400.85|398.45|395.56|393.16|0
1647285900000|2022-03-14 19:25:00|395.83|393.43|400.47|398.07|401.03|398.63|395.83|393.43|0
1647286200000|2022-03-14 19:30:00|400.28|397.88|407.01|404.61|409.26|406.86|400.28|397.88|0
1647286500000|2022-03-14 19:35:00|406.82|404.42|404.38|401.98|409.17|406.77|403.63|401.23|0
1647286800000|2022-03-14 19:40:00|404.94|402.54|401.3|398.9|406.25|403.85|401.3|398.9|0
1647287100000|2022-03-14 19:45:00|399.53|397.13|401.76|399.36|404|401.6|396.93|394.53|0
1647287400000|2022-03-14 19:50:00|404.38|401.98|405.87|403.47|407.56|405.16|402.04|399.64|0
1647287700000|2022-03-14 19:55:00|405.5|403.1|403.56|401.16|405.5|403.1|399.9|397.5|0
1647288000000|2022-03-14 20:00:00|402.63|400.23|398.72|396.32|403|400.6|396.87|394.47|0
1647288300000|2022-03-14 20:05:00|398.91|396.51|395.02|392.62|398.91|396.51|395.02|392.62|0
1647288600000|2022-03-14 20:10:00|395.2|392.8|396.49|394.09|396.49|394.09|394.47|392.07|0
1647288900000|2022-03-14 20:15:00|397.06|394.26|396.6|393.8|397.43|394.63|396.05|393.25|0
1647289200000|2022-03-14 20:20:00|396.69|393.89|397.53|394.73|397.61|394.81|396.32|393.52|0
1647289500000|2022-03-14 20:25:00|397.43|394.63|398.35|395.55|398.45|395.65|397.15|394.35|0
1647289800000|2022-03-14 20:30:00|398.54|395.74|397.98|395.18|398.72|395.92|397.24|394.44|0
1647290100000|2022-03-14 20:35:00|398.16|395.36|397.98|395.18|398.53|395.73|397.79|394.99|0
1647290400000|2022-03-14 20:40:00|398.07|395.27|398.34|395.54|398.9|396.1|397.05|394.25|0
1647290700000|2022-03-14 20:45:00|398.63|395.83|399.08|396.28|399.08|396.28|397.6|394.8|0
1647291000000|2022-03-14 20:50:00|398.9|396.1|398.71|395.91|399.27|396.47|398.52|395.72|0
1647291300000|2022-03-14 20:55:00|398.81|396.01|397.51|394.71|398.99|396.19|396.95|394.15|0
1647291600000|2022-03-14 21:00:00|397.57|394.77|397.48|394.68|397.96|395.16|397.48|394.68|0
1647291900000|2022-03-14 21:05:00|397.58|394.78|397.45|394.65|397.73|394.93|397.45|394.65|0
1647292200000|2022-03-14 21:10:00|397.72|394.92|397.74|394.94|397.74|394.94|397.72|394.92|0
1647292500000|2022-03-14 21:15:00|397.73|394.93|397.9|395.1|397.9|395.1|397.73|394.93|0
1647292800000|2022-03-14 21:20:00|398.25|395.45|398.71|395.91|399.47|396.67|398.19|395.39|0
1647293100000|2022-03-14 21:25:00|398.81|396.01|399.16|396.36|399.3|396.5|398.79|395.99|0
1647293400000|2022-03-14 21:30:00|398.97|396.17|398.92|396.12|399|396.2|398.67|395.87|0
1647293700000|2022-03-14 21:35:00|399.1|396.3|398.97|396.17|399.1|396.3|398.89|396.09|0
1647294000000|2022-03-14 21:40:00|399.05|396.25|398.62|395.82|399.05|396.25|398.26|395.46|0
1647294300000|2022-03-14 21:45:00|398.59|395.79|398.42|395.62|398.59|395.79|398.4|395.6|0
1647294600000|2022-03-14 21:50:00|398.45|395.65|396.36|393.56|398.5|395.7|396.18|393.38|0
1647294900000|2022-03-14 21:55:00|396.39|393.59|395.68|392.88|396.39|393.59|395.52|392.72|0
1647295200000|2022-03-14 22:00:00|397.66|394.86|396.64|393.84|397.66|394.86|395.81|393.01|0
1647295500000|2022-03-14 22:05:00|396.45|393.65|398.02|395.22|398.3|395.5|396.45|393.65|0
1647295800000|2022-03-14 22:10:00|397.74|394.94|397.18|394.38|397.74|394.94|396.26|393.46|0
1647296100000|2022-03-14 22:15:00|397.1|394.3|397.74|394.94|397.92|395.12|396.91|394.11|0
1647296400000|2022-03-14 22:20:00|397.65|394.85|397.55|394.75|397.92|395.12|397.36|394.56|0
1647296700000|2022-03-14 22:25:00|397.65|394.85|399.4|396.6|399.96|397.16|397.36|394.56|0
1647297000000|2022-03-14 22:30:00|399.31|396.51|395.61|392.81|400.14|397.34|394.41|391.61|0
1647297300000|2022-03-14 22:35:00|395.7|392.9|392.19|389.39|395.7|392.9|391.64|388.84|0
1647297600000|2022-03-14 22:40:00|392.1|389.3|393.39|390.59|393.76|390.96|391.82|389.02|0
1647297900000|2022-03-14 22:45:00|393.29|390.49|392.74|389.94|393.48|390.68|391.27|388.47|0
1647298200000|2022-03-14 22:50:00|392.83|390.03|393.47|390.67|393.66|390.86|392.47|389.67|0
1647298500000|2022-03-14 22:55:00|393.57|390.77|393.65|390.85|393.84|391.04|392.73|389.93|0
1647298800000|2022-03-14 23:00:00|393.47|390.67|395.68|392.88|396.05|393.25|392.92|390.12|0
1647299100000|2022-03-14 23:05:00|395.86|393.06|395.12|392.32|396.05|393.25|394.39|391.59|0
1647299400000|2022-03-14 23:10:00|395.31|392.51|395.12|392.32|397.15|394.35|395.12|392.32|0
1647299700000|2022-03-14 23:15:00|395.03|392.23|394.01|391.21|395.49|392.69|393.83|391.03|0
1647300000000|2022-03-14 23:20:00|393.64|390.84|394.93|392.13|394.93|392.13|393.55|390.75|0
1647300300000|2022-03-14 23:25:00|395.11|392.31|394.37|391.57|395.11|392.31|393.64|390.84|0
1647300600000|2022-03-14 23:30:00|394.19|391.39|394.84|392.04|395.11|392.31|393.27|390.47|0
1647300900000|2022-03-14 23:35:00|394.74|391.94|393.17|390.37|394.74|391.94|392.9|390.1|0
1647301200000|2022-03-14 23:40:00|393.26|390.46|393.91|391.11|394.55|391.75|392.81|390.01|0
1647301500000|2022-03-14 23:45:00|393.81|391.01|395.38|392.58|396.03|393.23|393.54|390.74|0
1647301800000|2022-03-14 23:50:00|395.65|392.85|395.84|393.04|396.39|393.59|395.28|392.48|0
1647302100000|2022-03-14 23:55:00|395.65|392.85|396.02|393.22|396.39|393.59|395.19|392.39|0
1647302400000|2022-03-15 00:00:00|396.2|393.4|397.22|394.42|397.68|394.88|394.91|392.11|0
1647302700000|2022-03-15 00:05:00|396.57|393.77|395.74|392.94|396.85|394.05|394.91|392.11|0
1647303000000|2022-03-15 00:10:00|395.46|392.66|399.34|396.54|400.09|397.29|395.18|392.38|0
1647303300000|2022-03-15 00:15:00|399.53|396.73|400.27|397.47|401.48|398.68|399.53|396.73|0
1647303600000|2022-03-15 00:20:00|400.46|397.66|398.97|396.17|400.46|397.66|398.97|396.17|0
1647303900000|2022-03-15 00:25:00|398.6|395.8|399.15|396.35|400.18|397.38|398.6|395.8|0
1647304200000|2022-03-15 00:30:00|398.96|396.16|396.37|393.57|399.06|396.26|396.37|393.57|0
1647304500000|2022-03-15 00:35:00|396.28|393.48|396.74|393.94|396.92|394.12|394.06|391.26|0
1647304800000|2022-03-15 00:40:00|397.11|394.31|397.29|394.49|398.03|395.23|396.92|394.12|0
1647305100000|2022-03-15 00:45:00|397.47|394.67|398.77|395.97|398.77|395.97|394.89|392.09|0
1647305400000|2022-03-15 00:50:00|398.58|395.78|398.58|395.78|399.14|396.34|398.39|395.59|0
1647305700000|2022-03-15 00:55:00|398.68|395.88|398.58|395.78|399.88|397.08|396.91|394.11|0
1647306000000|2022-03-15 01:00:00|398.39|395.59|397.83|395.03|398.95|396.15|396.91|394.11|0
1647306300000|2022-03-15 01:05:00|398.02|395.22|400.24|397.44|400.24|397.44|397.93|395.13|0
1647306600000|2022-03-15 01:10:00|399.87|397.07|399.68|396.88|400.34|397.54|399.04|396.24|0
1647306900000|2022-03-15 01:15:00|399.87|397.07|401.54|398.74|401.54|398.74|399.41|396.61|0
1647307200000|2022-03-15 01:20:00|401.35|398.55|397.18|394.38|401.73|398.93|397.18|394.38|0
1647307500000|2022-03-15 01:25:00|397.45|394.65|399.4|396.6|399.86|397.06|394.86|392.06|0
1647307800000|2022-03-15 01:30:00|399.3|396.5|403.58|400.78|403.77|400.97|398.38|395.58|0
1647308100000|2022-03-15 01:35:00|403.39|400.59|402.74|399.94|405.82|403.02|401.72|398.92|0
1647308400000|2022-03-15 01:40:00|402.83|400.03|401.15|398.35|402.93|400.13|400.13|397.33|0
1647308700000|2022-03-15 01:45:00|400.97|398.17|400.41|397.61|402.27|399.47|399.48|396.68|0
1647309000000|2022-03-15 01:50:00|400.78|397.98|404.13|401.33|404.88|402.08|398.55|395.75|0
1647309300000|2022-03-15 01:55:00|404.04|401.24|402.64|399.84|406|403.2|401.33|398.53|0
1647309600000|2022-03-15 02:00:00|402.55|399.75|400.21|397.41|402.64|399.84|399.29|396.49|0
1647309900000|2022-03-15 02:05:00|400.77|397.97|398.73|395.93|400.77|397.97|398.35|395.55|0
1647310200000|2022-03-15 02:10:00|398.82|396.02|397.71|394.91|399.47|396.67|396.69|393.89|0
1647310500000|2022-03-15 02:15:00|397.43|394.63|397.15|394.35|399.09|396.29|394.65|391.85|0
1647310800000|2022-03-15 02:20:00|397.05|394.25|397.23|394.43|399.09|396.29|396.78|393.98|0
1647311100000|2022-03-15 02:25:00|397.15|394.35|395.38|392.58|398.26|395.46|395.38|392.58|0
1647311400000|2022-03-15 02:30:00|395.29|392.49|393.35|390.55|396.96|394.16|392.8|390|0
1647311700000|2022-03-15 02:35:00|393.72|390.92|390.87|388.07|393.72|390.92|389.13|386.33|0
1647312000000|2022-03-15 02:40:00|391.05|388.25|392.61|389.81|392.79|389.99|390.5|387.7|0
1647312300000|2022-03-15 02:45:00|392.79|389.99|392.61|389.81|393.07|390.27|390.4|387.6|0
1647312600000|2022-03-15 02:50:00|392.42|389.62|393.34|390.54|394.17|391.37|392.15|389.35|0
1647312900000|2022-03-15 02:55:00|393.25|390.45|393.43|390.63|394.73|391.93|392.79|389.99|0
1647313200000|2022-03-15 03:00:00|393.52|390.72|392.42|389.62|394.07|391.27|391.13|388.33|0
1647313500000|2022-03-15 03:05:00|392.51|389.71|393.98|391.18|394.99|392.19|390.86|388.06|0
1647313800000|2022-03-15 03:10:00|393.89|391.09|394.07|391.27|394.99|392.19|393.51|390.71|0
1647314100000|2022-03-15 03:15:00|393.88|391.08|394.43|391.63|394.8|392|393.51|390.71|0
1647314400000|2022-03-15 03:20:00|394.62|391.82|392.77|389.97|394.8|392|392.59|389.79|0
1647314700000|2022-03-15 03:25:00|392.96|390.16|394.61|391.81|395.17|392.37|392.77|389.97|0
1647315000000|2022-03-15 03:30:00|394.34|391.54|393.5|390.7|394.89|392.09|393.5|390.7|0
1647315300000|2022-03-15 03:35:00|393.78|390.98|394.33|391.53|394.33|391.53|393.13|390.33|0
1647315600000|2022-03-15 03:40:00|394.42|391.62|395.62|392.82|397.01|394.21|393.87|391.07|0
1647315900000|2022-03-15 03:45:00|395.71|392.91|397|394.2|397.19|394.39|395.34|392.54|0
1647316200000|2022-03-15 03:50:00|396.82|394.02|395.25|392.45|397.1|394.3|395.15|392.35|0
1647316500000|2022-03-15 03:55:00|395.34|392.54|395.15|392.35|395.8|393|394.41|391.61|0
1647316800000|2022-03-15 04:00:00|394.97|392.17|395.52|392.72|396.35|393.55|394.97|392.17|0
1647317100000|2022-03-15 04:05:00|395.61|392.81|396.25|393.45|396.25|393.45|395.51|392.71|0
1647317400000|2022-03-15 04:10:00|396.07|393.27|395.79|392.99|396.25|393.45|395.51|392.71|0
1647317700000|2022-03-15 04:15:00|395.7|392.9|395.51|392.71|395.98|393.18|395.51|392.71|0
1647318000000|2022-03-15 04:20:00|395.69|392.89|395.51|392.71|396.06|393.26|395.51|392.71|0
1647318300000|2022-03-15 04:25:00|395.69|392.89|395.61|392.81|396.43|393.63|394.4|391.6|0
1647318600000|2022-03-15 04:30:00|395.8|393|393.75|390.95|395.8|393|393.11|390.31|0
1647318900000|2022-03-15 04:35:00|393.66|390.86|393.94|391.14|394.96|392.16|393.48|390.68|0
1647319200000|2022-03-15 04:40:00|394.03|391.23|393.38|390.58|394.49|391.69|393.19|390.39|0
1647319500000|2022-03-15 04:45:00|393.19|390.39|393.75|390.95|394.12|391.32|393.01|390.21|0
1647319800000|2022-03-15 04:50:00|393.84|391.04|393.19|390.39|393.93|391.13|393|390.2|0
1647320100000|2022-03-15 04:55:00|393.1|390.3|393.37|390.57|393.37|390.57|393|390.2|0
1647320400000|2022-03-15 05:00:00|393|390.2|396.33|393.53|396.52|393.72|393|390.2|0
1647320700000|2022-03-15 05:05:00|396.15|393.35|395.96|393.16|396.52|393.72|394.39|391.59|0
1647321000000|2022-03-15 05:10:00|396.06|393.26|395.77|392.97|397.63|394.83|395.5|392.7|0
1647321300000|2022-03-15 05:15:00|396.14|393.34|396.7|393.9|396.98|394.18|394.66|391.86|0
1647321600000|2022-03-15 05:20:00|397.63|394.83|397.25|394.45|399.31|396.51|397.07|394.27|0
1647321900000|2022-03-15 05:25:00|397.35|394.55|397.44|394.64|398.37|395.57|397.25|394.45|0
1647322200000|2022-03-15 05:30:00|397.35|394.55|395.76|392.96|398.18|395.38|395.67|392.87|0
1647322500000|2022-03-15 05:35:00|395.95|393.15|397.62|394.82|397.8|395|395.11|392.31|0
1647322800000|2022-03-15 05:40:00|397.43|394.63|397.43|394.63|398.18|395.38|395.67|392.87|0
1647323100000|2022-03-15 05:45:00|397.8|395|396.87|394.07|398.92|396.12|396.87|394.07|0
1647323400000|2022-03-15 05:50:00|397.05|394.25|400.41|397.61|400.41|397.61|396.87|394.07|0
1647323700000|2022-03-15 05:55:00|400.22|397.42|398.91|396.11|400.59|397.79|398.54|395.74|0
1647324000000|2022-03-15 06:00:00|399.29|396.49|402.09|399.29|402.46|399.66|398.91|396.11|0
1647324300000|2022-03-15 06:05:00|402|399.2|399.47|396.67|402.46|399.66|399.28|396.48|0
1647324600000|2022-03-15 06:10:00|399.65|396.85|398.16|395.36|400.03|397.23|396.86|394.06|0
1647324900000|2022-03-15 06:15:00|398.26|395.46|400.58|397.78|400.96|398.16|397.79|394.99|0
1647325200000|2022-03-15 06:20:00|400.77|397.97|398.06|395.26|400.77|397.97|397.78|394.98|0
1647325500000|2022-03-15 06:25:00|398.34|395.54|399.46|396.66|399.74|396.94|397.97|395.17|0
1647325800000|2022-03-15 06:30:00|399.55|396.75|399.83|397.03|401.14|398.34|398.81|396.01|0
1647326100000|2022-03-15 06:35:00|399.64|396.84|400.5|397.7|401.74|398.94|398.06|395.26|0
1647326400000|2022-03-15 06:40:00|400.41|397.61|400.31|397.51|401.81|399.01|399.38|396.58|0
1647326700000|2022-03-15 06:45:00|400.41|397.61|403.67|400.87|403.86|401.06|400.31|397.51|0
1647327000000|2022-03-15 06:50:00|403.58|400.78|403.67|400.87|405.36|402.56|402.92|400.12|0
1647327300000|2022-03-15 06:55:00|403.77|400.97|403.67|400.87|404.23|401.43|402.83|400.03|0
1647327600000|2022-03-15 07:00:00|403.29|400.49|410.81|408.01|411.19|408.39|403.2|400.4|0
1647327900000|2022-03-15 07:05:00|410.23|407.83|407.59|405.19|410.71|408.31|406.09|403.69|0
1647328200000|2022-03-15 07:10:00|407.88|405.48|421.63|419.23|422.59|420.19|407.4|405|0
1647328500000|2022-03-15 07:15:00|420.87|418.47|416.67|414.27|421.83|419.43|416.1|413.7|0
1647328800000|2022-03-15 07:20:00|416.29|413.89|415.15|412.75|418.38|415.98|413.44|411.04|0
1647329100000|2022-03-15 07:25:00|414.2|411.8|419.33|416.93|419.33|416.93|414.2|411.8|0
1647329400000|2022-03-15 07:30:00|419.52|417.12|419.33|416.93|421.05|418.65|416|413.6|0
1647329700000|2022-03-15 07:35:00|419.52|417.12|418.09|415.69|420.48|418.08|417.61|415.21|0
1647330000000|2022-03-15 07:40:00|418.18|415.78|417.19|414.31|419.43|417.03|416.09|413.43|0
1647330300000|2022-03-15 07:45:00|416.81|413.93|418.04|415.16|419.75|416.87|415.57|412.69|0
1647330600000|2022-03-15 07:50:00|417.66|414.78|417.11|414.23|419.18|416.3|414.49|411.61|0
1647330900000|2022-03-15 07:55:00|416.63|413.75|415.12|412.24|417.19|414.31|414.56|411.68|0
1647331200000|2022-03-15 08:00:00|414.84|411.96|415.41|412.53|418.7|415.82|413.99|411.11|0
1647331500000|2022-03-15 08:05:00|415.5|412.62|409.99|406.87|415.59|412.71|401.17|398.05|0
1647331800000|2022-03-15 08:10:00|409.24|406.12|412.98|409.86|414.29|411.17|409.24|406.12|0
1647332100000|2022-03-15 08:15:00|413.92|410.8|417.02|413.9|417.4|414.28|413.36|410.24|0
1647332400000|2022-03-15 08:20:00|416.55|413.43|418.81|415.69|420.8|417.68|415.04|411.92|0
1647332700000|2022-03-15 08:25:00|419.19|416.07|418.34|415.22|419.75|416.63|415.79|412.67|0
1647333000000|2022-03-15 08:30:00|418.24|415.12|418.34|415.22|422.02|418.9|418.24|415.12|0
1647333300000|2022-03-15 08:35:00|418.43|415.31|420.5|417.38|421.17|418.05|416.16|413.04|0
1647333600000|2022-03-15 08:40:00|420.88|417.76|418.8|415.68|420.98|417.86|416.63|413.51|0
1647333900000|2022-03-15 08:45:00|418.9|415.78|421.73|418.61|423.34|420.22|418.9|415.78|0
1647334200000|2022-03-15 08:50:00|421.63|418.51|422.58|419.46|425.05|421.93|421.63|418.51|0
1647334500000|2022-03-15 08:55:00|422.39|419.27|425.81|422.69|427.43|424.31|422.2|419.08|0
1647334800000|2022-03-15 09:00:00|426.19|423.07|425.8|422.68|427.33|424.21|424.19|421.07|0
1647335100000|2022-03-15 09:05:00|425.9|422.78|429.05|425.93|430.77|427.65|425.9|422.78|0
1647335400000|2022-03-15 09:10:00|428.95|425.83|425.8|422.68|430.58|427.46|425.61|422.49|0
1647335700000|2022-03-15 09:15:00|425.9|422.78|427.32|424.2|428.28|425.16|425.23|422.11|0
1647336000000|2022-03-15 09:20:00|426.56|423.44|421.05|417.93|427.7|424.58|421.05|417.93|0
1647336300000|2022-03-15 09:25:00|420.86|417.74|419.91|416.79|421.05|417.93|418.02|414.9|0
1647336600000|2022-03-15 09:30:00|419.63|416.51|419.06|415.94|420.1|416.98|416.13|413.01|0
1647336900000|2022-03-15 09:35:00|418.87|415.75|418.11|414.99|421.14|418.02|418.11|414.99|0
1647337200000|2022-03-15 09:40:00|419.15|416.03|413.5|410.38|419.15|416.03|412.47|409.35|0
1647337500000|2022-03-15 09:45:00|413.78|410.66|413.4|410.28|414.34|411.22|410.68|407.56|0
1647337800000|2022-03-15 09:50:00|413.22|410.1|418.57|415.45|418.57|415.45|412.65|409.53|0
1647338100000|2022-03-15 09:55:00|418.38|415.26|417.54|414.42|420.46|417.34|416.68|413.56|0
1647338400000|2022-03-15 10:00:00|417.06|413.94|415.55|412.43|418|414.88|414.42|411.3|0
1647338700000|2022-03-15 10:05:00|415.36|412.24|415.55|412.43|416.68|413.56|413.02|409.9|0
1647339000000|2022-03-15 10:10:00|415.36|412.24|410.95|407.83|415.55|412.43|410.39|407.27|0
1647339300000|2022-03-15 10:15:00|411.04|407.92|411.98|408.86|413.2|410.08|410.11|406.99|0
1647339600000|2022-03-15 10:20:00|412.16|409.04|411.14|408.02|415.35|412.23|409.27|406.15|0
1647339900000|2022-03-15 10:25:00|411.04|407.92|409.91|406.79|411.41|408.29|409.08|405.96|0
1647340200000|2022-03-15 10:30:00|409.17|406.05|406.28|403.16|409.91|406.79|406.18|403.06|0
1647340500000|2022-03-15 10:35:00|406|402.88|406.18|403.06|406.37|403.25|404.7|401.58|0
1647340800000|2022-03-15 10:40:00|406.46|403.34|409.35|406.23|409.63|406.51|406.46|403.34|0
1647341100000|2022-03-15 10:45:00|409.07|405.95|407.11|403.99|409.26|406.14|407.11|403.99|0
1647341400000|2022-03-15 10:50:00|407.48|404.36|401.26|398.14|407.66|404.54|401.17|398.05|0
1647341700000|2022-03-15 10:55:00|401.54|398.42|400.64|397.52|403.18|400.06|395.08|391.96|0
1647342000000|2022-03-15 11:00:00|400.27|397.15|396.92|393.8|400.27|397.15|396.55|393.43|0
1647342300000|2022-03-15 11:05:00|397.02|393.9|393.69|390.57|397.11|393.99|393.41|390.29|0
1647342600000|2022-03-15 11:10:00|393.59|390.47|391.03|387.91|395.16|392.04|391.03|387.91|0
1647342900000|2022-03-15 11:15:00|391.13|388.01|393.44|390.32|393.72|390.6|389.73|386.61|0
1647343200000|2022-03-15 11:20:00|393.35|390.23|397.54|394.42|398.75|395.63|393.25|390.13|0
1647343500000|2022-03-15 11:25:00|397.26|394.14|396.79|393.67|398.56|395.44|395.02|391.9|0
1647343800000|2022-03-15 11:30:00|397.16|394.04|394.73|391.61|398.38|395.26|394.73|391.61|0
1647344100000|2022-03-15 11:35:00|394.83|391.71|395.48|392.36|396.32|393.2|393.99|390.87|0
1647344400000|2022-03-15 11:40:00|395.66|392.54|400.31|397.19|400.86|397.74|395.57|392.45|0
1647344700000|2022-03-15 11:45:00|400.22|397.1|402.91|399.79|402.91|399.79|399.93|396.81|0
1647345000000|2022-03-15 11:50:00|402.73|399.61|401.7|398.58|403.47|400.35|400.86|397.74|0
1647345300000|2022-03-15 11:55:00|401.89|398.77|399.65|396.53|401.89|398.77|398.62|395.5|0
1647345600000|2022-03-15 12:00:00|399.93|396.81|398.62|395.5|402.07|398.95|397.69|394.57|0
1647345900000|2022-03-15 12:05:00|398.81|395.69|400.66|397.54|401.13|398.01|397.32|394.2|0
1647346200000|2022-03-15 12:10:00|400.48|397.36|396.58|393.46|400.48|397.36|396.58|393.46|0
1647346500000|2022-03-15 12:15:00|396.76|393.64|396.2|393.08|397.69|394.57|395.28|392.16|0
1647346800000|2022-03-15 12:20:00|395.83|392.71|393.06|389.94|395.93|392.81|391.4|388.28|0
1647347100000|2022-03-15 12:25:00|392.88|389.76|395.83|392.71|395.83|392.71|392.88|389.76|0
1647347400000|2022-03-15 12:30:00|395|391.88|384.35|381.23|395.92|392.8|380.08|376.96|0
1647347700000|2022-03-15 12:35:00|383.71|380.59|384.25|381.13|386.08|382.96|383.16|380.04|0
1647348000000|2022-03-15 12:40:00|384.44|381.32|386.93|383.81|387.66|384.54|383.89|380.77|0
1647348300000|2022-03-15 12:45:00|386.74|383.62|385.1|381.98|388.3|385.18|385.01|381.89|0
1647348600000|2022-03-15 12:50:00|385.28|382.16|387.1|383.98|387.65|384.53|385.28|382.16|0
1647348900000|2022-03-15 12:55:00|387.2|384.08|386|382.88|387.29|384.17|385.09|381.97|0
1647349200000|2022-03-15 13:00:00|386.19|383.07|384.54|381.42|386.92|383.8|384.54|381.42|0
1647349500000|2022-03-15 13:05:00|384.72|381.6|385.09|381.97|385.82|382.7|383.08|379.96|0
1647349800000|2022-03-15 13:10:00|384.9|381.78|382.54|379.42|384.9|381.78|379.09|375.97|0
1647350100000|2022-03-15 13:15:00|381.99|378.87|383.26|380.14|383.62|380.5|381.26|378.14|0
1647350400000|2022-03-15 13:20:00|383.08|379.96|385.44|382.32|385.44|382.32|382.71|379.59|0
1647350700000|2022-03-15 13:25:00|384.35|381.23|381.08|377.96|387.27|384.15|380.53|377.41|0
1647351000000|2022-03-15 13:30:00|381.98|378.86|376.01|372.89|381.98|378.86|370.63|367.51|0
1647351300000|2022-03-15 13:35:00|374.93|371.81|379.8|376.68|380.71|377.59|371.71|368.59|0
1647351600000|2022-03-15 13:40:00|378.9|375.78|391.11|387.99|391.11|387.99|376.37|373.25|0
1647351900000|2022-03-15 13:45:00|390.47|387.35|386.34|383.22|391.2|388.08|385.43|382.31|0
1647352200000|2022-03-15 13:50:00|386.44|383.32|385.24|382.12|387.8|384.68|382.33|379.21|0
1647352500000|2022-03-15 13:55:00|385.79|382.67|377.53|374.41|385.79|382.67|376|372.88|0
1647352800000|2022-03-15 14:00:00|377.8|374.68|371.99|368.87|379.78|376.66|370.37|367.25|0
1647353100000|2022-03-15 14:05:00|371.81|368.69|378.14|375.02|378.87|375.75|370.46|367.34|0
1647353400000|2022-03-15 14:10:00|377.41|374.29|381.78|378.66|384.17|381.05|375.6|372.48|0
1647353700000|2022-03-15 14:15:00|382.7|379.58|376.68|373.56|383.34|380.22|375.77|372.65|0
1647354000000|2022-03-15 14:20:00|375.41|372.29|370.35|367.23|375.96|372.84|370.35|367.23|0
1647354300000|2022-03-15 14:25:00|370.53|367.41|362.98|359.86|371.43|368.31|362.98|359.86|0
1647354600000|2022-03-15 14:30:00|362.08|358.96|361.28|358.16|363.7|360.58|357.62|354.5|0
1647354900000|2022-03-15 14:35:00|361.37|358.25|359.58|356.46|361.54|358.42|357.08|353.96|0
1647355200000|2022-03-15 14:40:00|359.04|355.92|358.95|355.83|361.54|358.42|357.08|353.96|0
1647355500000|2022-03-15 14:45:00|358.5|355.38|358.29|355.17|360.76|357.64|355.3|352.18|0
1647355800000|2022-03-15 14:50:00|357.4|354.28|361.14|358.02|362.57|359.45|357.4|354.28|0
1647356100000|2022-03-15 14:55:00|360.96|357.84|364.18|361.06|365.8|362.68|360.78|357.66|0
1647356400000|2022-03-15 15:00:00|363.47|360.35|359.9|356.78|364.01|360.89|359.9|356.78|0
1647356700000|2022-03-15 15:05:00|360.08|356.96|359.72|356.6|361.15|358.03|359.01|355.89|0
1647357000000|2022-03-15 15:10:00|359.54|356.42|359.28|356.16|361.85|358.73|358.65|355.53|0
1647357300000|2022-03-15 15:15:00|359.89|356.77|359.36|356.24|363.28|360.16|358.65|355.53|0
1647357600000|2022-03-15 15:20:00|359|355.88|360.96|357.84|363.99|360.87|357.76|354.64|0
1647357900000|2022-03-15 15:25:00|361.13|358.01|353.66|350.78|361.49|358.37|353.57|350.69|0
1647358200000|2022-03-15 15:30:00|353.39|350.51|351.28|348.4|354.8|351.92|351.1|348.22|0
1647358500000|2022-03-15 15:35:00|350.93|348.05|350.05|347.17|350.93|348.05|349.17|346.29|0
1647358800000|2022-03-15 15:40:00|350.22|347.34|351.11|348.23|353.22|350.34|350.05|347.17|0
1647359100000|2022-03-15 15:45:00|350.76|347.88|348.13|345.25|351.63|348.75|347.96|345.08|0
1647359400000|2022-03-15 15:50:00|347.96|345.08|353.74|350.86|354.97|352.09|346.57|343.69|0
1647359700000|2022-03-15 15:55:00|353.91|351.03|358.5|355.62|363.48|360.6|353.91|351.03|0
1647360000000|2022-03-15 16:00:00|358.85|355.97|362.78|359.9|366.17|363.29|358.32|355.44|0
1647360300000|2022-03-15 16:05:00|362.87|359.99|355.35|352.47|364.38|361.5|354.12|351.24|0
1647360600000|2022-03-15 16:10:00|355.52|352.64|355.17|352.29|357.28|354.4|354.12|351.24|0
1647360900000|2022-03-15 16:15:00|355.09|352.21|352.88|350|356.05|353.17|352.36|349.48|0
1647361200000|2022-03-15 16:20:00|353.06|350.18|349.74|346.86|354.99|352.11|349.74|346.86|0
1647361500000|2022-03-15 16:25:00|349.91|347.03|349.16|346.28|350.08|347.2|346.95|344.07|0
1647361800000|2022-03-15 16:30:00|349.33|346.45|349.63|346.75|349.8|346.92|347.19|344.31|0
1647362100000|2022-03-15 16:35:00|349.28|346.4|346.66|343.78|349.37|346.49|346.15|343.27|0
1647362400000|2022-03-15 16:40:00|346.49|343.61|351.54|348.66|351.54|348.66|346.49|343.61|0
1647362700000|2022-03-15 16:45:00|351.37|348.49|353.82|350.94|354.43|351.55|349.79|346.91|0
1647363000000|2022-03-15 16:50:00|353.99|351.11|357.16|354.28|359.28|356.4|353.64|350.76|0
1647363300000|2022-03-15 16:55:00|356.8|353.92|351.71|348.83|356.98|354.1|351.53|348.65|0
1647363600000|2022-03-15 17:00:00|351.88|349|349.26|346.38|352.06|349.18|348.04|345.16|0
1647363900000|2022-03-15 17:05:00|349.43|346.55|353.45|350.57|354.33|351.45|349.08|346.2|0
1647364200000|2022-03-15 17:10:00|353.72|350.84|359.8|356.92|359.8|356.92|353.72|350.84|0
1647364500000|2022-03-15 17:15:00|359.27|356.39|359.26|356.38|360.15|357.27|356.44|353.56|0
1647364800000|2022-03-15 17:20:00|359.44|356.56|356.26|353.38|359.79|356.91|355.38|352.5|0
1647365100000|2022-03-15 17:25:00|356.35|353.47|362.45|359.57|362.45|359.57|353.62|350.74|0
1647365400000|2022-03-15 17:30:00|362.37|359.49|360.59|357.71|364.15|361.27|359.26|356.38|0
1647365700000|2022-03-15 17:35:00|360.32|357.44|361.29|358.41|361.91|359.03|358.28|355.4|0
1647366000000|2022-03-15 17:40:00|361.02|358.14|358.54|355.66|362.45|359.57|356.78|353.9|0
1647366300000|2022-03-15 17:45:00|358.72|355.84|359.78|356.9|360.67|357.79|357.13|354.25|0
1647366600000|2022-03-15 17:50:00|359.42|356.54|357.65|354.77|359.42|356.54|356.86|353.98|0
1647366900000|2022-03-15 17:55:00|357.48|354.6|354.65|351.77|357.83|354.95|353.42|350.54|0
1647367200000|2022-03-15 18:00:00|355.18|352.3|361.19|358.31|361.19|358.31|353.07|350.19|0
1647367500000|2022-03-15 18:05:00|361.01|358.13|356.58|353.7|362.08|359.2|355.8|352.92|0
1647367800000|2022-03-15 18:10:00|356.94|354.06|359.76|356.88|361.18|358.3|355.88|353|0
1647368100000|2022-03-15 18:15:00|359.94|357.06|365.99|363.11|367.24|364.36|359.59|356.71|0
1647368400000|2022-03-15 18:20:00|365.63|362.75|364.38|361.5|367.52|364.64|363.31|360.43|0
1647368700000|2022-03-15 18:25:00|363.85|360.97|362.77|359.89|364.92|362.04|361.35|358.47|0
1647369000000|2022-03-15 18:30:00|362.95|360.07|357.98|355.1|365.81|362.93|356.92|354.04|0
1647369300000|2022-03-15 18:35:00|358.16|355.28|358.69|355.81|360.99|358.11|357.1|354.22|0
1647369600000|2022-03-15 18:40:00|358.51|355.63|355.51|352.63|359.22|356.34|354.81|351.93|0
1647369900000|2022-03-15 18:45:00|355.33|352.45|350.07|347.19|356.04|353.16|350.07|347.19|0
1647370200000|2022-03-15 18:50:00|349.55|346.67|348.15|345.27|349.55|346.67|346.93|344.05|0
1647370500000|2022-03-15 18:55:00|348.32|345.44|344.33|341.45|349.02|346.14|343.81|340.93|0
1647370800000|2022-03-15 19:00:00|345.37|342.49|345.02|342.14|346.58|343.7|342.77|339.89|0
1647371100000|2022-03-15 19:05:00|345.19|342.31|344.84|341.96|345.36|342.48|342.77|339.89|0
1647371400000|2022-03-15 19:10:00|344.5|341.62|343.98|341.1|345.19|342.31|341.39|338.51|0
1647371700000|2022-03-15 19:15:00|343.72|340.84|338.12|335.24|343.8|340.92|337.61|334.73|0
1647372000000|2022-03-15 19:20:00|337.95|335.07|336.41|333.53|339.84|336.96|335.56|332.68|0
1647372300000|2022-03-15 19:25:00|335.9|333.02|336.75|333.87|337.26|334.38|335.22|332.34|0
1647372600000|2022-03-15 19:30:00|336.92|334.04|335.89|333.01|336.92|334.04|331.98|329.1|0
1647372900000|2022-03-15 19:35:00|336.23|333.35|335.38|332.5|337.77|334.89|335.38|332.5|0
1647373200000|2022-03-15 19:40:00|334.7|331.82|336.57|333.69|338.8|335.92|334.53|331.65|0
1647373500000|2022-03-15 19:45:00|335.37|332.49|332.21|329.33|339.4|336.52|332.04|329.16|0
1647373800000|2022-03-15 19:50:00|331.28|328.4|332.88|330|332.88|330|328.46|325.58|0
1647374100000|2022-03-15 19:55:00|333.9|331.02|335.43|332.55|339.01|336.13|333.56|330.68|0
1647374400000|2022-03-15 20:00:00|334.66|331.78|337.64|334.76|337.81|334.93|334.07|331.19|0
1647374700000|2022-03-15 20:05:00|337.9|335.02|339.35|336.47|340.04|337.16|336.45|333.57|0
1647375000000|2022-03-15 20:10:00|339.52|336.64|340.21|337.33|340.55|337.67|337.64|334.76|0
1647375300000|2022-03-15 20:15:00|340.36|337|338.39|335.03|340.45|337.09|337.53|334.17|0
1647375600000|2022-03-15 20:20:00|338.47|335.11|338.04|334.68|338.56|335.2|337.53|334.17|0
1647375900000|2022-03-15 20:25:00|338.21|334.85|339.06|335.7|339.06|335.7|337.87|334.51|0
1647376200000|2022-03-15 20:30:00|338.81|335.45|338.89|335.53|339.75|336.39|338.55|335.19|0
1647376500000|2022-03-15 20:35:00|338.72|335.36|336.67|333.31|339.06|335.7|336.67|333.31|0
1647376800000|2022-03-15 20:40:00|336.84|333.48|336.92|333.56|338.03|334.67|336.32|332.96|0
1647377100000|2022-03-15 20:45:00|336.75|333.39|336.83|333.47|337.77|334.41|336.49|333.13|0
1647377400000|2022-03-15 20:50:00|337.09|333.73|337.85|334.49|337.94|334.58|336.92|333.56|0
1647377700000|2022-03-15 20:55:00|337.68|334.32|338.96|335.6|339.39|336.03|337.17|333.81|0
1647378000000|2022-03-15 21:00:00|339.15|335.79|338.75|335.39|339.52|336.16|338.67|335.31|0
1647378300000|2022-03-15 21:05:00|338.85|335.49|339.12|335.76|339.49|336.13|338.67|335.31|0
1647378600000|2022-03-15 21:10:00|339.16|335.8|338.8|335.44|339.24|335.88|338.8|335.44|0
1647378900000|2022-03-15 21:15:00|338.59|335.23|339.26|335.9|339.26|335.9|338.59|335.23|0
1647379200000|2022-03-15 21:20:00|339.16|335.8|339.13|335.77|339.34|335.98|339.01|335.65|0
1647379500000|2022-03-15 21:25:00|339.11|335.75|338.64|335.28|339.11|335.75|338.56|335.2|0
1647379800000|2022-03-15 21:30:00|338.66|335.3|338.64|335.28|338.66|335.3|338.64|335.28|0
1647380100000|2022-03-15 21:35:00|338.63|335.27|338.88|335.52|338.88|335.52|338.61|335.25|0
1647380400000|2022-03-15 21:40:00|338.85|335.49|338.85|335.49|338.9|335.54|338.85|335.49|0
1647380700000|2022-03-15 21:45:00|338.83|335.47|338.82|335.46|338.95|335.59|338.78|335.42|0
1647381000000|2022-03-15 21:50:00|338.87|335.51|338.87|335.51|338.87|335.51|338.87|335.51|0
1647381300000|2022-03-15 21:55:00|338.84|335.48|338.79|335.43|339.14|335.78|338.79|335.43|0
1647381600000|2022-03-15 22:00:00|337.56|334.2|339.27|335.91|339.35|335.99|337.56|334.2|0
1647381900000|2022-03-15 22:05:00|339.18|335.82|340.38|337.02|340.89|337.53|339.18|335.82|0
1647382200000|2022-03-15 22:10:00|340.47|337.11|339.69|336.33|341.58|338.22|339.69|336.33|0
1647382500000|2022-03-15 22:15:00|339.86|336.5|339.34|335.98|339.86|336.5|339|335.64|0
1647382800000|2022-03-15 22:20:00|339.17|335.81|340.02|336.66|340.2|336.84|338.83|335.47|0
1647383100000|2022-03-15 22:25:00|340.11|336.75|340.19|336.83|340.37|337.01|339.17|335.81|0
1647383400000|2022-03-15 22:30:00|339.85|336.49|340.53|337.17|340.53|337.17|339.68|336.32|0
1647383700000|2022-03-15 22:35:00|340.36|337|340.87|337.51|341.05|337.69|340.19|336.83|0
1647384000000|2022-03-15 22:40:00|340.79|337.43|340.7|337.34|340.79|337.43|339.84|336.48|0
1647384300000|2022-03-15 22:45:00|340.62|337.26|340.18|336.82|340.7|337.34|339.84|336.48|0
1647384600000|2022-03-15 22:50:00|340.27|336.91|339.75|336.39|340.35|336.99|339.66|336.3|0
1647384900000|2022-03-15 22:55:00|339.84|336.48|340.18|336.82|341.04|337.68|339.75|336.39|0
1647385200000|2022-03-15 23:00:00|339.92|336.56|340.61|337.25|340.61|337.25|339.66|336.3|0
1647385500000|2022-03-15 23:05:00|340.52|337.16|341.03|337.67|341.37|338.01|340.34|336.98|0
1647385800000|2022-03-15 23:10:00|340.95|337.59|341.37|338.01|341.54|338.18|340.85|337.49|0
1647386100000|2022-03-15 23:15:00|341.2|337.84|340.16|336.8|341.2|337.84|339.65|336.29|0
1647386400000|2022-03-15 23:20:00|339.99|336.63|338.96|335.6|340.16|336.8|338.28|334.92|0
1647386700000|2022-03-15 23:25:00|339.05|335.69|339.81|336.45|340.59|337.23|338.96|335.6|0
1647387000000|2022-03-15 23:30:00|339.9|336.54|340.5|337.14|341.36|338|339.9|336.54|0
1647387300000|2022-03-15 23:35:00|340.67|337.31|335.7|332.34|341.1|337.74|333.92|330.56|0
1647387600000|2022-03-15 23:40:00|335.79|332.43|335.36|332|335.87|332.51|334.85|331.49|0
1647387900000|2022-03-15 23:45:00|335.19|331.83|336.55|333.19|337.06|333.7|334.85|331.49|0
1647388200000|2022-03-15 23:50:00|336.81|333.45|339.46|336.1|339.97|336.61|336.81|333.45|0
1647388500000|2022-03-15 23:55:00|339.63|336.27|339.8|336.44|340.83|337.47|338.77|335.41|0
1647388800000|2022-03-16 00:00:00|340.14|336.78|341.34|337.98|341.86|338.5|339.37|336.01|0
1647389100000|2022-03-16 00:05:00|341.17|337.81|339.96|336.6|341.68|338.32|339.62|336.26|0
1647389400000|2022-03-16 00:10:00|339.79|336.43|340.99|337.63|340.99|337.63|339.27|335.91|0
1647389700000|2022-03-16 00:15:00|341.16|337.8|343.57|340.21|344.26|340.9|341.16|337.8|0
1647390000000|2022-03-16 00:20:00|343.92|340.56|344.43|341.07|345.82|342.46|343.4|340.04|0
1647390300000|2022-03-16 00:25:00|344.09|340.73|344.08|340.72|345.3|341.94|343.57|340.21|0
1647390600000|2022-03-16 00:30:00|343.91|340.55|343.56|340.2|344|340.64|341.67|338.31|0
1647390900000|2022-03-16 00:35:00|343.65|340.29|344.25|340.89|344.94|341.58|343.56|340.2|0
1647391200000|2022-03-16 00:40:00|344.6|341.24|344.68|341.32|345.29|341.93|343.73|340.37|0
1647391500000|2022-03-16 00:45:00|344.77|341.41|345.37|342.01|345.37|342.01|343.9|340.54|0
1647391800000|2022-03-16 00:50:00|345.11|341.75|344.85|341.49|345.45|342.09|343.9|340.54|0
1647392100000|2022-03-16 00:55:00|344.93|341.57|343.46|340.1|344.93|341.57|342|338.64|0
1647392400000|2022-03-16 01:00:00|343.37|340.01|342.94|339.58|344.06|340.7|342.77|339.41|0
1647392700000|2022-03-16 01:05:00|342.77|339.41|343.63|340.27|344.06|340.7|341.82|338.46|0
1647393000000|2022-03-16 01:10:00|343.54|340.18|343.11|339.75|344.92|341.56|343.02|339.66|0
1647393300000|2022-03-16 01:15:00|343.37|340.01|342.33|338.97|343.54|340.18|342.16|338.8|0
1647393600000|2022-03-16 01:20:00|342.16|338.8|342.24|338.88|343.19|339.83|341.98|338.62|0
1647393900000|2022-03-16 01:25:00|342.33|338.97|343.1|339.74|343.53|340.17|342.24|338.88|0
1647394200000|2022-03-16 01:30:00|343.01|339.65|343.7|340.34|344.14|340.78|342.32|338.96|0
1647394500000|2022-03-16 01:35:00|343.53|340.17|343.87|340.51|343.87|340.51|342.41|339.05|0
1647394800000|2022-03-16 01:40:00|343.7|340.34|343.87|340.51|343.96|340.6|342.83|339.47|0
1647395100000|2022-03-16 01:45:00|343.69|340.33|343.52|340.16|344.21|340.85|342.83|339.47|0
1647395400000|2022-03-16 01:50:00|343.35|339.99|342.48|339.12|343.69|340.33|342.14|338.78|0
1647395700000|2022-03-16 01:55:00|342.57|339.21|340.93|337.57|343|339.64|340.41|337.05|0
1647396000000|2022-03-16 02:00:00|340.76|337.4|338.69|335.33|340.93|337.57|338.35|334.99|0
1647396300000|2022-03-16 02:05:00|338.78|335.42|338.78|335.42|339.55|336.19|338.69|335.33|0
1647396600000|2022-03-16 02:10:00|338.69|335.33|336.04|332.68|338.69|335.33|336.04|332.68|0
1647396900000|2022-03-16 02:15:00|336.3|332.94|337.75|334.39|338.09|334.73|335.87|332.51|0
1647397200000|2022-03-16 02:20:00|337.92|334.56|338.6|335.24|339.64|336.28|337.75|334.39|0
1647397500000|2022-03-16 02:25:00|338.69|335.33|337.57|334.21|339.29|335.93|337.57|334.21|0
1647397800000|2022-03-16 02:30:00|337.74|334.38|340.55|337.19|340.9|337.54|337.4|334.04|0
1647398100000|2022-03-16 02:35:00|340.47|337.11|339.18|335.82|341.07|337.71|338.67|335.31|0
1647398400000|2022-03-16 02:40:00|339.27|335.91|338.49|335.13|339.52|336.16|337.13|333.77|0
1647398700000|2022-03-16 02:45:00|338.66|335.3|337.98|334.62|338.83|335.47|337.63|334.27|0
1647399000000|2022-03-16 02:50:00|338.06|334.7|339.6|336.24|339.68|336.32|337.98|334.62|0
1647399300000|2022-03-16 02:55:00|339.68|336.32|340.71|337.35|341.4|338.04|339.6|336.24|0
1647399600000|2022-03-16 03:00:00|340.88|337.52|341.22|337.86|341.4|338.04|339.68|336.32|0
1647399900000|2022-03-16 03:05:00|340.97|337.61|342.94|339.58|343.46|340.1|340.71|337.35|0
1647400200000|2022-03-16 03:10:00|342.86|339.5|342.25|338.89|342.86|339.5|341.91|338.55|0
1647400500000|2022-03-16 03:15:00|342.42|339.06|340.7|337.34|343.11|339.75|340.53|337.17|0
1647400800000|2022-03-16 03:20:00|340.62|337.26|339.5|336.14|341.47|338.11|339.5|336.14|0
1647401100000|2022-03-16 03:25:00|339.67|336.31|339.32|335.96|339.84|336.48|337.27|333.91|0
1647401400000|2022-03-16 03:30:00|339.15|335.79|340.78|337.42|340.86|337.5|339.15|335.79|0
1647401700000|2022-03-16 03:35:00|340.86|337.5|338.21|334.85|340.86|337.5|337.78|334.42|0
1647402000000|2022-03-16 03:40:00|338.29|334.93|340.34|336.98|340.51|337.15|338.29|334.93|0
1647402300000|2022-03-16 03:45:00|340.09|336.73|339.31|335.95|340.34|336.98|338.8|335.44|0
1647402600000|2022-03-16 03:50:00|339.23|335.87|341.19|337.83|341.19|337.83|339.23|335.87|0
1647402900000|2022-03-16 03:55:00|340.85|337.49|340.59|337.23|340.85|337.49|339.13|335.77|0
1647403200000|2022-03-16 04:00:00|340.5|337.14|339.47|336.11|340.5|337.14|339.13|335.77|0
1647403500000|2022-03-16 04:05:00|339.39|336.03|339.47|336.11|339.98|336.62|338.44|335.08|0
1647403800000|2022-03-16 04:10:00|339.39|336.03|339.47|336.11|339.64|336.28|338.61|335.25|0
1647404100000|2022-03-16 04:15:00|339.64|336.28|340.32|336.96|340.49|337.13|339.47|336.11|0
1647404400000|2022-03-16 04:20:00|340.49|337.13|341|337.64|341.35|337.99|340.06|336.7|0
1647404700000|2022-03-16 04:25:00|340.92|337.56|340.75|337.39|341.18|337.82|340.49|337.13|0
1647405000000|2022-03-16 04:30:00|340.83|337.47|341.34|337.98|341.69|338.33|340.83|337.47|0
1647405300000|2022-03-16 04:35:00|341.43|338.07|340.14|336.78|341.43|338.07|339.88|336.52|0
1647405600000|2022-03-16 04:40:00|340.23|336.87|339.96|336.6|340.31|336.95|339.45|336.09|0
1647405900000|2022-03-16 04:45:00|340.05|336.69|337.82|334.46|340.05|336.69|337.82|334.46|0
1647406200000|2022-03-16 04:50:00|337.9|334.54|338.07|334.71|338.76|335.4|337.82|334.46|0
1647406500000|2022-03-16 04:55:00|338.33|334.97|338.41|335.05|338.41|335.05|337.39|334.03|0
1647406800000|2022-03-16 05:00:00|337.9|334.54|337.21|333.85|337.99|334.63|336.11|332.75|0
1647407100000|2022-03-16 05:05:00|337.3|333.94|336.87|333.51|337.38|334.02|336.11|332.75|0
1647407400000|2022-03-16 05:10:00|336.7|333.34|338.92|335.56|339|335.64|336.7|333.34|0
1647407700000|2022-03-16 05:15:00|339.26|335.9|336.18|332.82|339.26|335.9|336.01|332.65|0
1647408000000|2022-03-16 05:20:00|335.84|332.48|334.05|330.69|335.93|332.57|333.96|330.6|0
1647408300000|2022-03-16 05:25:00|333.96|330.6|332.35|328.99|333.96|330.6|332.1|328.74|0
1647408600000|2022-03-16 05:30:00|332.43|329.07|332.02|328.66|334.73|331.37|332.02|328.66|0
1647408900000|2022-03-16 05:35:00|331.68|328.32|330.67|327.31|332.86|329.5|330.33|326.97|0
1647409200000|2022-03-16 05:40:00|330.59|327.23|327.14|323.78|330.84|327.48|327.14|323.78|0
1647409500000|2022-03-16 05:45:00|327.31|323.95|324.05|320.69|327.48|324.12|321.31|317.95|0
1647409800000|2022-03-16 05:50:00|324.47|321.11|327.47|324.11|327.97|324.61|323.89|320.53|0
1647410100000|2022-03-16 05:55:00|327.3|323.94|327.13|323.77|328.98|325.62|327.13|323.77|0
1647410400000|2022-03-16 06:00:00|327.05|323.69|326.63|323.27|327.97|324.61|326.63|323.27|0
1647410700000|2022-03-16 06:05:00|326.79|323.43|326.46|323.1|327.96|324.6|325.21|321.85|0
1647411000000|2022-03-16 06:10:00|326.62|323.26|325.87|322.51|326.96|323.6|325.12|321.76|0
1647411300000|2022-03-16 06:15:00|326.04|322.68|323.2|319.84|326.45|323.09|323.12|319.76|0
1647411600000|2022-03-16 06:20:00|323.12|319.76|323.28|319.92|324.78|321.42|322.95|319.59|0
1647411900000|2022-03-16 06:25:00|323.2|319.84|324.78|321.42|325.2|321.84|323.2|319.84|0
1647412200000|2022-03-16 06:30:00|324.94|321.58|323.27|319.91|325.78|322.42|322.28|318.92|0
1647412500000|2022-03-16 06:35:00|323.36|320|322.61|319.25|324.27|320.91|322.44|319.08|0
1647412800000|2022-03-16 06:40:00|322.69|319.33|319.79|316.43|324.44|321.08|319.05|315.69|0
1647413100000|2022-03-16 06:45:00|319.87|316.51|317.48|314.12|320.12|316.76|317.23|313.87|0
1647413400000|2022-03-16 06:50:00|317.31|313.95|317.8|314.44|321.27|317.91|317.31|313.95|0
1647413700000|2022-03-16 06:55:00|317.97|314.61|316.98|313.62|320.11|316.75|316.81|313.45|0
1647414000000|2022-03-16 07:00:00|316.81|313.45|318.13|314.77|318.62|315.26|316.65|313.29|0
1647414300000|2022-03-16 07:05:00|317.72|314.84|316.36|313.48|319.71|316.83|315.58|312.7|0
1647414600000|2022-03-16 07:10:00|316.19|313.31|313.9|311.02|316.68|313.8|313.9|311.02|0
1647414900000|2022-03-16 07:15:00|314.06|311.18|316.68|313.8|316.68|313.8|314.06|311.18|0
1647415200000|2022-03-16 07:20:00|316.6|313.72|318.32|315.44|318.49|315.61|316.02|313.14|0
1647415500000|2022-03-16 07:25:00|318.49|315.61|317.33|314.45|318.98|316.1|317|314.12|0
1647415800000|2022-03-16 07:30:00|317.66|314.78|319.31|316.43|320.22|317.34|317.5|314.62|0
1647416100000|2022-03-16 07:35:00|319.14|316.26|315.85|312.97|319.31|316.43|315.03|312.15|0
1647416400000|2022-03-16 07:40:00|316.01|313.13|319.13|316.25|319.13|316.25|316.01|313.13|0
1647416700000|2022-03-16 07:45:00|319.3|316.42|316.75|313.87|319.79|316.91|316.5|313.62|0
1647417000000|2022-03-16 07:50:00|316.66|313.78|312.99|310.11|317.15|314.27|312.08|309.2|0
1647417300000|2022-03-16 07:55:00|313.15|310.27|312.08|309.2|314.38|311.5|311.59|308.71|0
1647417600000|2022-03-16 08:00:00|312.41|309.53|310.27|307.39|313.89|311.01|309.62|306.74|0
1647417900000|2022-03-16 08:05:00|310.6|307.72|311.25|308.37|312.98|310.1|310.43|307.55|0
1647418200000|2022-03-16 08:10:00|311.42|308.54|312.73|309.85|312.89|310.01|309.12|306.24|0
1647418500000|2022-03-16 08:15:00|312.81|309.93|305.7|302.82|312.81|309.93|305.38|302.5|0
1647418800000|2022-03-16 08:20:00|305.86|302.98|309.77|306.89|310.59|307.71|305.86|302.98|0
1647419100000|2022-03-16 08:25:00|310.02|307.14|307.48|304.6|311|308.12|306.67|303.79|0
1647419400000|2022-03-16 08:30:00|307.57|304.69|305.29|302.41|310.18|307.3|303.59|300.71|0
1647419700000|2022-03-16 08:35:00|305.53|302.65|306.01|303.13|308.13|305.25|303.1|300.22|0
1647420000000|2022-03-16 08:40:00|306.17|303.29|307.8|304.92|307.8|304.92|305.04|302.16|0
1647420300000|2022-03-16 08:45:00|308.12|305.24|307.63|304.75|308.7|305.82|306.58|303.7|0
1647420600000|2022-03-16 08:50:00|307.55|304.67|308.2|305.32|309.02|306.14|307.31|304.43|0
1647420900000|2022-03-16 08:55:00|307.95|305.07|306|303.12|308.2|305.32|306|303.12|0
1647421200000|2022-03-16 09:00:00|305.84|302.96|305.02|302.14|306.08|303.2|304.7|301.82|0
1647421500000|2022-03-16 09:05:00|305.19|302.31|304.86|301.98|305.35|302.47|304.21|301.33|0
1647421800000|2022-03-16 09:10:00|304.05|301.17|304.29|301.41|305.34|302.46|303.4|300.52|0
1647422100000|2022-03-16 09:15:00|304.37|301.49|303.8|300.92|304.53|301.65|301.79|298.91|0
1647422400000|2022-03-16 09:20:00|303.88|301|303.48|300.6|304.36|301.48|303.07|300.19|0
1647422700000|2022-03-16 09:25:00|303.72|300.84|301.94|299.06|303.88|301|301.62|298.74|0
1647423000000|2022-03-16 09:30:00|302.1|299.22|304.1|301.22|304.1|301.22|300.81|297.93|0
1647423300000|2022-03-16 09:35:00|304.37|301.49|301.77|298.89|304.53|301.65|300.8|297.92|0
1647423600000|2022-03-16 09:40:00|301.69|298.81|303.38|300.5|303.38|300.5|301.69|298.81|0
1647423900000|2022-03-16 09:45:00|303.54|300.66|303.86|300.98|304.76|301.88|303.38|300.5|0
1647424200000|2022-03-16 09:50:00|303.62|300.74|304.35|301.47|304.35|301.47|301.76|298.88|0
1647424500000|2022-03-16 09:55:00|304.51|301.63|304.99|302.11|305.81|302.93|303.54|300.66|0
1647424800000|2022-03-16 10:00:00|305.15|302.27|303.69|300.81|305.64|302.76|303.13|300.25|0
1647425100000|2022-03-16 10:05:00|303.85|300.97|303.85|300.97|304.42|301.54|303.04|300.16|0
1647425400000|2022-03-16 10:10:00|302.07|299.19|296.45|293.57|302.72|299.84|295.34|292.46|0
1647425700000|2022-03-16 10:15:00|296.22|293.34|297.25|294.37|298.37|295.49|294.3|291.42|0
1647426000000|2022-03-16 10:20:00|297.17|294.29|297.24|294.36|297.57|294.69|296.77|293.89|0
1647426300000|2022-03-16 10:25:00|297.17|294.29|299.16|296.28|299.16|296.28|297.17|294.29|0
1647426600000|2022-03-16 10:30:00|298.68|295.8|297.72|294.84|298.92|296.04|297.24|294.36|0
1647426900000|2022-03-16 10:35:00|297.64|294.76|299.64|296.76|301.73|298.85|297.4|294.52|0
1647427200000|2022-03-16 10:40:00|299.8|296.92|296.91|294.03|301.25|298.37|296.91|294.03|0
1647427500000|2022-03-16 10:45:00|296.59|293.71|298.19|295.31|299.4|296.52|296.2|293.32|0
1647427800000|2022-03-16 10:50:00|297.87|294.99|298.51|295.63|299.55|296.67|297.71|294.83|0
1647428100000|2022-03-16 10:55:00|298.67|295.79|298.34|295.46|299.79|296.91|298.02|295.14|0
1647428400000|2022-03-16 11:00:00|298.66|295.78|300.91|298.03|301.23|298.35|298.34|295.46|0
1647428700000|2022-03-16 11:05:00|301.23|298.35|300.35|297.47|301.55|298.67|300.1|297.22|0
1647429000000|2022-03-16 11:10:00|300.26|297.38|300.42|297.54|301.31|298.43|299.3|296.42|0
1647429300000|2022-03-16 11:15:00|300.74|297.86|301.95|299.07|302.84|299.96|300.74|297.86|0
1647429600000|2022-03-16 11:20:00|301.87|298.99|300.98|298.1|302.84|299.96|300.25|297.37|0
1647429900000|2022-03-16 11:25:00|301.06|298.18|300.41|297.53|301.14|298.26|299.61|296.73|0
1647430200000|2022-03-16 11:30:00|300.57|297.69|299.04|296.16|300.57|297.69|297.76|294.88|0
1647430500000|2022-03-16 11:35:00|298.96|296.08|297.52|294.64|299.28|296.4|296.72|293.84|0
1647430800000|2022-03-16 11:40:00|297.6|294.72|298.15|295.27|298.96|296.08|297.51|294.63|0
1647431100000|2022-03-16 11:45:00|298.31|295.43|300.24|297.36|300.4|297.52|297.92|295.04|0
1647431400000|2022-03-16 11:50:00|300.4|297.52|297.99|295.11|300.4|297.52|297.19|294.31|0
1647431700000|2022-03-16 11:55:00|298.15|295.27|297.02|294.14|298.63|295.75|297.02|294.14|0
1647432000000|2022-03-16 12:00:00|296.7|293.82|296.54|293.66|297.02|294.14|295.43|292.55|0
1647432300000|2022-03-16 12:05:00|296.7|293.82|295.26|292.38|297.18|294.3|295.26|292.38|0
1647432600000|2022-03-16 12:10:00|295.35|292.47|297.17|294.29|297.33|294.45|295.26|292.38|0
1647432900000|2022-03-16 12:15:00|296.85|293.97|297.33|294.45|297.49|294.61|296.14|293.26|0
1647433200000|2022-03-16 12:20:00|297.65|294.77|298.29|295.41|298.61|295.73|297.01|294.13|0
1647433500000|2022-03-16 12:25:00|298.45|295.57|298.45|295.57|298.93|296.05|297.33|294.45|0
1647433800000|2022-03-16 12:30:00|298.29|295.41|301.01|298.13|301.18|298.3|297.57|294.69|0
1647434100000|2022-03-16 12:35:00|301.17|298.29|304.08|301.2|304.24|301.36|301.01|298.13|0
1647434400000|2022-03-16 12:40:00|304.24|301.36|303.68|300.8|304.24|301.36|302.38|299.5|0
1647434700000|2022-03-16 12:45:00|303.59|300.71|304.36|301.48|305.66|302.78|302.34|299.46|0
1647435000000|2022-03-16 12:50:00|304.52|301.64|305.17|302.29|306.31|303.43|303.87|300.99|0
1647435300000|2022-03-16 12:55:00|305|302.12|305.97|303.09|306.95|304.07|304.68|301.8|0
1647435600000|2022-03-16 13:00:00|305.81|302.93|307.27|304.39|307.77|304.89|305.57|302.69|0
1647435900000|2022-03-16 13:05:00|307.44|304.56|307.68|304.8|309.72|306.84|307.43|304.55|0
1647436200000|2022-03-16 13:10:00|307.6|304.72|307.92|305.04|308.41|305.53|307.27|304.39|0
1647436500000|2022-03-16 13:15:00|308.41|305.53|306.61|303.73|309.06|306.18|306.45|303.57|0
1647436800000|2022-03-16 13:20:00|306.78|303.9|303.85|300.97|307.26|304.38|303.85|300.97|0
1647437100000|2022-03-16 13:25:00|304.01|301.13|307.75|304.87|308.57|305.69|304.01|301.13|0
1647437400000|2022-03-16 13:30:00|307.42|304.54|302.87|299.99|307.42|304.54|302.87|299.99|0
1647437700000|2022-03-16 13:35:00|302.55|299.67|294.85|291.97|303.2|300.32|294.69|291.81|0
1647438000000|2022-03-16 13:40:00|295.01|292.13|293.1|290.22|295.41|292.53|292.47|289.59|0
1647438300000|2022-03-16 13:45:00|292.78|289.9|291.91|289.03|292.94|290.06|289.62|286.74|0
1647438600000|2022-03-16 13:50:00|291.67|288.79|295.32|292.44|296.12|293.24|290.72|287.84|0
1647438900000|2022-03-16 13:55:00|295.48|292.6|294.52|291.64|295.95|293.07|292.3|289.42|0
1647439200000|2022-03-16 14:00:00|293.88|291|297.39|294.51|298.99|296.11|292.3|289.42|0
1647439500000|2022-03-16 14:05:00|297.31|294.43|301.56|298.68|301.56|298.68|297.07|294.19|0
1647439800000|2022-03-16 14:10:00|301.72|298.84|291.42|288.54|301.88|299|289.99|287.11|0
1647440100000|2022-03-16 14:15:00|290.78|287.9|279.77|276.89|290.78|287.9|276.51|273.63|0
1647440400000|2022-03-16 14:20:00|280.08|277.2|280.31|277.43|283.7|280.82|277.99|275.11|0
1647440700000|2022-03-16 14:25:00|280.16|277.28|282.34|279.46|282.34|279.46|278.6|275.72|0
1647441000000|2022-03-16 14:30:00|281.87|278.99|279.22|276.34|282.49|279.61|277.2|274.32|0
1647441300000|2022-03-16 14:35:00|279.37|276.49|280.77|277.89|284.68|281.8|278.99|276.11|0
1647441600000|2022-03-16 14:40:00|280.54|277.66|287.04|284.16|290.53|287.65|279.06|276.18|0
1647441900000|2022-03-16 14:45:00|287.83|284.95|286.41|283.53|289.26|286.38|285.62|282.74|0
1647442200000|2022-03-16 14:50:00|287.12|284.24|286.72|283.84|288.3|285.42|284.36|281.48|0
1647442500000|2022-03-16 14:55:00|286.56|283.68|283.26|280.38|289.89|287.01|283.26|280.38|0
1647442800000|2022-03-16 15:00:00|282.94|280.06|282.78|279.9|289.88|287|282.32|279.44|0
1647443100000|2022-03-16 15:05:00|282.94|280.06|285.76|282.88|287.03|284.15|282.16|279.28|0
1647443400000|2022-03-16 15:10:00|284.98|282.1|286.08|283.2|286.39|283.51|284.19|281.31|0
1647443700000|2022-03-16 15:15:00|286.23|283.35|285.92|283.04|288.6|285.72|285.13|282.25|0
1647444000000|2022-03-16 15:20:00|285.76|282.88|285.91|283.03|288.13|285.25|284.97|282.09|0
1647444300000|2022-03-16 15:25:00|285.76|282.88|285.75|282.87|286.7|283.82|284.97|282.09|0
1647444600000|2022-03-16 15:30:00|285.28|282.4|284.96|282.08|286.22|283.34|284.02|281.14|0
1647444900000|2022-03-16 15:35:00|284.65|281.77|287.01|284.13|289.54|286.66|284.65|281.77|0
1647445200000|2022-03-16 15:40:00|286.85|283.97|287.48|284.6|289.7|286.82|286.85|283.97|0
1647445500000|2022-03-16 15:45:00|287.32|284.44|286.53|283.65|288.9|286.02|286.53|283.65|0
1647445800000|2022-03-16 15:50:00|286.37|283.49|285.42|282.54|287.16|284.28|284.48|281.6|0
1647446100000|2022-03-16 15:55:00|285.26|282.38|284.79|281.91|286.84|283.96|284|281.12|0
1647446400000|2022-03-16 16:00:00|284.63|281.75|282.28|279.4|286.05|283.17|281.34|278.46|0
1647446700000|2022-03-16 16:05:00|282.05|279.17|283.91|281.51|284.16|281.51|282.04|279.17|0
1647447000000|2022-03-16 16:10:00|284.07|281.67|284.7|282.3|285.01|282.61|283.29|280.89|0
1647447300000|2022-03-16 16:15:00|284.31|281.91|283.59|281.19|285.01|282.61|282.97|280.57|0
1647447600000|2022-03-16 16:20:00|283.91|281.51|284.69|282.29|285.01|282.61|282.73|280.33|0
1647447900000|2022-03-16 16:25:00|285|282.6|284.69|282.29|287.53|285.13|284.69|282.29|0
1647448200000|2022-03-16 16:30:00|284.53|282.13|284.68|282.28|285.71|283.31|283.9|281.5|0
1647448500000|2022-03-16 16:35:00|284.53|282.13|288.31|285.91|288.55|286.15|284.37|281.97|0
1647448800000|2022-03-16 16:40:00|288.63|286.23|285.62|283.22|289.42|287.02|284.68|282.28|0
1647449100000|2022-03-16 16:45:00|285.46|283.06|295.09|292.69|295.97|293.57|285.46|283.06|0
1647449400000|2022-03-16 16:50:00|294.85|292.45|293.88|291.48|296.29|293.89|292.76|290.36|0
1647449700000|2022-03-16 16:55:00|294.36|291.96|293.24|290.84|295.48|293.08|292.76|290.36|0
1647450000000|2022-03-16 17:00:00|293.08|290.68|295.32|292.92|295.96|293.56|291.8|289.4|0
1647450300000|2022-03-16 17:05:00|295.56|293.16|301.06|298.66|301.46|299.06|293.87|291.47|0
1647450600000|2022-03-16 17:10:00|301.14|298.74|301.3|298.9|303.74|301.34|300.49|298.09|0
1647450900000|2022-03-16 17:15:00|301.22|298.82|300.64|298.24|302.11|299.71|300|297.6|0
1647451200000|2022-03-16 17:20:00|300.16|297.76|299.02|296.62|302.76|300.36|298.21|295.81|0
1647451500000|2022-03-16 17:25:00|298.86|296.46|299.83|297.43|301.05|298.65|298.69|296.29|0
1647451800000|2022-03-16 17:30:00|299.66|297.26|296.59|294.19|299.66|297.26|295.3|292.9|0
1647452100000|2022-03-16 17:35:00|297.07|294.67|297.39|294.99|298.36|295.96|295.14|292.74|0
1647452400000|2022-03-16 17:40:00|297.55|295.15|298.44|296.04|300.79|298.39|297.07|294.67|0
1647452700000|2022-03-16 17:45:00|298.52|296.12|297.39|294.99|299.65|297.25|297.06|294.66|0
1647453000000|2022-03-16 17:50:00|297.55|295.15|296.66|294.26|299.41|297.01|296.25|293.85|0
1647453300000|2022-03-16 17:55:00|296.41|294.01|295.85|293.45|297.06|294.66|294|291.6|0
1647453600000|2022-03-16 18:00:00|301.11|298.71|310.46|308.06|311.12|308.72|296.01|293.61|0
1647453900000|2022-03-16 18:05:00|309.63|307.23|320.65|318.25|320.65|318.25|307.81|305.41|0
1647454200000|2022-03-16 18:10:00|321.16|318.76|325.66|323.26|326.01|323.61|313.48|311.08|0
1647454500000|2022-03-16 18:15:00|325.83|323.43|315|312.6|326.86|324.46|314.5|312.1|0
1647454800000|2022-03-16 18:20:00|314.33|311.93|324.97|322.57|325.49|323.09|313.66|311.26|0
1647455100000|2022-03-16 18:25:00|325.49|323.09|327.28|324.88|328.22|325.82|319.71|317.31|0
1647455400000|2022-03-16 18:30:00|328.48|326.08|333.73|331.33|338.25|335.85|328.22|325.82|0
1647455700000|2022-03-16 18:35:00|333.56|331.16|318.44|316.04|337.38|334.98|318.44|316.04|0
1647456000000|2022-03-16 18:40:00|318.86|316.46|308.74|306.34|319.96|317.56|306.51|304.11|0
1647456300000|2022-03-16 18:45:00|308.66|306.26|307.33|304.93|312.15|309.75|302.56|300.16|0
1647456600000|2022-03-16 18:50:00|306.92|304.52|300.46|298.06|311.73|309.33|300.46|298.06|0
1647456900000|2022-03-16 18:55:00|300.3|297.9|302.43|300.03|302.76|300.36|292.66|290.26|0
1647457200000|2022-03-16 19:00:00|300.71|298.31|297.52|295.12|305.89|303.49|296.05|293.65|0
1647457500000|2022-03-16 19:05:00|297.19|294.79|300.78|298.38|304.4|302|292.33|289.93|0
1647457800000|2022-03-16 19:10:00|301.27|298.87|295.89|293.49|302.59|300.19|295.56|293.16|0
1647458100000|2022-03-16 19:15:00|295.32|292.92|288.23|285.83|299.63|297.23|287.99|285.59|0
1647458400000|2022-03-16 19:20:00|288.07|285.67|284.01|281.61|288.95|286.55|282.11|279.71|0
1647458700000|2022-03-16 19:25:00|283.62|281.22|279.58|277.18|285.37|282.97|277.52|275.12|0
1647459000000|2022-03-16 19:30:00|279.42|277.02|283.24|280.84|286.46|284.06|279.26|276.86|0
1647459300000|2022-03-16 19:35:00|283.4|281|280.85|278.45|285.49|283.09|280.85|278.45|0
1647459600000|2022-03-16 19:40:00|281.48|279.08|282.28|279.88|284.04|281.64|280.05|277.65|0
1647459900000|2022-03-16 19:45:00|282.44|280.04|274.19|271.79|283.4|281|274.04|271.64|0
1647460200000|2022-03-16 19:50:00|274.12|271.72|273.93|271.53|275.45|273.05|267.5|265.1|0
1647460500000|2022-03-16 19:55:00|273.77|271.37|265.29|262.89|275.64|273.24|265.29|262.89|0
1647460800000|2022-03-16 20:00:00|264.83|262.43|268.66|266.26|268.97|266.57|264.83|262.43|0
1647461100000|2022-03-16 20:05:00|268.5|266.1|267.43|265.03|268.66|266.26|267.43|265.03|0
1647461400000|2022-03-16 20:10:00|267.58|265.18|266.35|263.95|267.58|265.18|263.69|261.29|0
1647461700000|2022-03-16 20:15:00|266.55|263.75|261.83|259.03|266.7|263.9|260.47|257.67|0
1647462000000|2022-03-16 20:20:00|261.68|258.88|259.11|256.31|262.28|259.48|259.11|256.31|0
1647462300000|2022-03-16 20:25:00|259.19|256.39|259.26|256.46|260.7|257.9|259.11|256.31|0
1647462600000|2022-03-16 20:30:00|259.19|256.39|258.5|255.7|259.79|256.99|258.35|255.55|0
1647462900000|2022-03-16 20:35:00|258.35|255.55|258.73|255.93|258.95|256.15|258.05|255.25|0
1647463200000|2022-03-16 20:40:00|258.8|256|255.8|253|258.8|256|255.51|252.71|0
1647463500000|2022-03-16 20:45:00|255.95|253.15|258.34|255.54|258.65|255.85|255.8|253|0
1647463800000|2022-03-16 20:50:00|258.27|255.47|258.57|255.77|258.79|255.99|256.69|253.89|0
1647464100000|2022-03-16 20:55:00|258.79|255.99|258.27|255.47|258.87|256.07|257.59|254.79|0
1647464400000|2022-03-16 21:00:00|258.24|255.44|258.76|255.96|259.1|256.3|258.19|255.39|0
1647464700000|2022-03-16 21:05:00|258.82|256.02|259.08|256.28|259.36|256.56|258.75|255.95|0
1647465000000|2022-03-16 21:10:00|259.21|256.41|259.46|256.66|259.65|256.85|259.14|256.34|0
1647465300000|2022-03-16 21:15:00|259.45|256.65|259.95|257.15|259.99|257.19|259.45|256.65|0
1647465600000|2022-03-16 21:20:00|259.93|257.13|260.16|257.36|260.43|257.63|259.86|257.06|0
1647465900000|2022-03-16 21:25:00|260.05|257.25|259.61|256.81|260.25|257.45|259.48|256.68|0
1647466200000|2022-03-16 21:30:00|259.57|256.77|259.52|256.72|259.68|256.88|259.43|256.63|0
1647466500000|2022-03-16 21:35:00|259.5|256.7|259.54|256.74|259.65|256.85|259.41|256.61|0
1647466800000|2022-03-16 21:40:00|259.5|256.7|258.73|255.93|259.5|256.7|258.73|255.93|0
1647467100000|2022-03-16 21:45:00|258.66|255.86|259.33|256.53|259.36|256.56|258.51|255.71|0
1647467400000|2022-03-16 21:50:00|258.99|256.19|259.07|256.27|259.4|256.6|258.99|256.19|0
1647467700000|2022-03-16 21:55:00|258.87|256.07|259.26|256.46|259.26|256.46|258.83|256.03|0
1647468000000|2022-03-16 22:00:00|259.73|256.93|261.61|258.81|261.91|259.11|259.58|256.78|0
1647468300000|2022-03-16 22:05:00|261.39|258.59|261.46|258.66|262.37|259.57|261.01|258.21|0
1647468600000|2022-03-16 22:10:00|261.61|258.81|262.97|260.17|262.97|260.17|261.31|258.51|0
1647468900000|2022-03-16 22:15:00|263.12|260.32|263.42|260.62|263.42|260.62|262.67|259.87|0
1647469200000|2022-03-16 22:20:00|263.57|260.77|264.48|261.68|264.79|261.99|263.42|260.62|0
1647469500000|2022-03-16 22:25:00|264.79|261.99|264.33|261.53|265.55|262.75|264.18|261.38|0
1647469800000|2022-03-16 22:30:00|264.18|261.38|264.78|261.98|265.78|262.98|263.87|261.07|0
1647470100000|2022-03-16 22:35:00|264.93|262.13|264.02|261.22|265.09|262.29|263.94|261.14|0
1647470400000|2022-03-16 22:40:00|264.1|261.3|264.01|261.21|264.1|261.3|263.26|260.46|0
1647470700000|2022-03-16 22:45:00|263.86|261.06|263.71|260.91|264.09|261.29|263.55|260.75|0
1647471000000|2022-03-16 22:50:00|263.86|261.06|263.7|260.9|264.31|261.51|263.4|260.6|0
1647471300000|2022-03-16 22:55:00|263.78|260.98|263.55|260.75|264.01|261.21|263.25|260.45|0
1647471600000|2022-03-16 23:00:00|263.7|260.9|263.85|261.05|264.61|261.81|261.73|258.93|0
1647471900000|2022-03-16 23:05:00|264.08|261.28|265.37|262.57|265.37|262.57|263.93|261.13|0
1647472200000|2022-03-16 23:10:00|265.45|262.65|265.67|262.87|266.29|263.49|265.22|262.42|0
1647472500000|2022-03-16 23:15:00|265.52|262.72|264.91|262.11|266.21|263.41|264.75|261.95|0
1647472800000|2022-03-16 23:20:00|265.06|262.26|265.36|262.56|265.51|262.71|264.83|262.03|0
1647473100000|2022-03-16 23:25:00|265.21|262.41|264.14|261.34|265.21|262.41|263.83|261.03|0
1647473400000|2022-03-16 23:30:00|263.99|261.19|263.83|261.03|264.44|261.64|263.53|260.73|0
1647473700000|2022-03-16 23:35:00|263.68|260.88|265.05|262.25|265.13|262.33|263.52|260.72|0
1647474000000|2022-03-16 23:40:00|265.12|262.32|264.13|261.33|265.12|262.32|263.9|261.1|0
1647474300000|2022-03-16 23:45:00|264.21|261.41|263.14|260.34|264.43|261.63|263.06|260.26|0
1647474600000|2022-03-16 23:50:00|263.21|260.41|261.69|258.89|263.44|260.64|261.09|258.29|0
1647474900000|2022-03-16 23:55:00|261.62|258.82|261.39|258.59|262.3|259.5|260.94|258.14|0
1647475200000|2022-03-17 00:00:00|261.54|258.74|262.6|259.8|263.96|261.16|260.93|258.13|0
1647475500000|2022-03-17 00:05:00|262.75|259.95|261.83|259.03|264.42|261.62|261.53|258.73|0
1647475800000|2022-03-17 00:10:00|261.68|258.88|262.52|259.72|262.82|260.02|260.62|257.82|0
1647476100000|2022-03-17 00:15:00|261.91|259.11|261.83|259.03|263.2|260.4|261.22|258.42|0
1647476400000|2022-03-17 00:20:00|261.53|258.73|261.83|259.03|262.58|259.78|261.15|258.35|0
1647476700000|2022-03-17 00:25:00|261.9|259.1|262.12|259.32|262.43|259.63|260.31|257.51|0
1647477000000|2022-03-17 00:30:00|262.28|259.48|262.27|259.47|262.42|259.62|260.91|258.11|0
1647477300000|2022-03-17 00:35:00|262.2|259.4|261.59|258.79|262.58|259.78|261.21|258.41|0
1647477600000|2022-03-17 00:40:00|261.66|258.86|262.12|259.32|262.35|259.55|261.06|258.26|0
1647477900000|2022-03-17 00:45:00|262.04|259.24|261.43|258.63|262.12|259.32|261.2|258.4|0
1647478200000|2022-03-17 00:50:00|261.51|258.71|261.13|258.33|261.58|258.78|259.69|256.89|0
1647478500000|2022-03-17 00:55:00|260.75|257.95|261.05|258.25|261.5|258.7|260.75|257.95|0
1647478800000|2022-03-17 01:00:00|260.9|258.1|261.58|258.78|262.1|259.3|260.9|258.1|0
1647479100000|2022-03-17 01:05:00|261.65|258.85|262.86|260.06|263.77|260.97|261.27|258.47|0
1647479400000|2022-03-17 01:10:00|262.63|259.83|264.15|261.35|264.3|261.5|262.55|259.75|0
1647479700000|2022-03-17 01:15:00|264.22|261.42|264.07|261.27|265.29|262.49|263.31|260.51|0
1647480000000|2022-03-17 01:20:00|263.99|261.19|265.13|262.33|265.28|262.48|263.15|260.35|0
1647480300000|2022-03-17 01:25:00|265.44|262.64|268.35|265.55|268.35|265.55|265.13|262.33|0
1647480600000|2022-03-17 01:30:00|268.19|265.39|266.65|263.85|268.65|265.85|265.82|263.02|0
1647480900000|2022-03-17 01:35:00|266.73|263.93|271.43|268.63|271.58|268.78|266.65|263.85|0
1647481200000|2022-03-17 01:40:00|271.35|268.55|270.03|267.23|271.89|269.09|269.11|266.31|0
1647481500000|2022-03-17 01:45:00|269.96|267.16|271.26|268.46|271.26|268.46|269.41|266.61|0
1647481800000|2022-03-17 01:50:00|271.11|268.31|274.06|271.26|274.84|272.04|271.03|268.23|0
1647482100000|2022-03-17 01:55:00|273.98|271.18|271.57|268.77|274.37|271.57|270.48|267.68|0
1647482400000|2022-03-17 02:00:00|271.41|268.61|271.01|268.21|272.34|269.54|270.33|267.53|0
1647482700000|2022-03-17 02:05:00|270.85|268.05|271.24|268.44|271.86|269.06|270.7|267.9|0
1647483000000|2022-03-17 02:10:00|271.08|268.28|269.61|266.81|271.62|268.82|268.08|265.28|0
1647483300000|2022-03-17 02:15:00|269.46|266.66|270.07|267.27|271|268.2|269.15|266.35|0
1647483600000|2022-03-17 02:20:00|270|267.2|268.53|265.73|270.07|267.27|268.31|265.51|0
1647483900000|2022-03-17 02:25:00|268.46|265.66|269.22|266.42|270.07|267.27|267.39|264.59|0
1647484200000|2022-03-17 02:30:00|269.38|266.58|270.37|267.57|270.53|267.73|268.99|266.19|0
1647484500000|2022-03-17 02:35:00|270.3|267.5|270.52|267.72|270.99|268.19|269.83|267.03|0
1647484800000|2022-03-17 02:40:00|270.6|267.8|271.44|268.64|272.06|269.26|270.21|267.41|0
1647485100000|2022-03-17 02:45:00|271.37|268.57|271.06|268.26|272.06|269.26|270.83|268.03|0
1647485400000|2022-03-17 02:50:00|270.98|268.18|269.28|266.48|270.98|268.18|268.36|265.56|0
1647485700000|2022-03-17 02:55:00|269.36|266.56|270.43|267.63|271.43|268.63|269.13|266.33|0
1647486000000|2022-03-17 03:00:00|270.51|267.71|271.74|268.94|272.05|269.25|270.51|267.71|0
1647486300000|2022-03-17 03:05:00|271.67|268.87|272.51|269.71|272.51|269.71|271.27|268.47|0
1647486600000|2022-03-17 03:10:00|272.28|269.48|272.28|269.48|273.44|270.64|272.04|269.24|0
1647486900000|2022-03-17 03:15:00|272.35|269.55|274.36|271.56|274.52|271.72|271.73|268.93|0
1647487200000|2022-03-17 03:20:00|274.45|271.65|272.66|269.86|274.68|271.88|272.5|269.7|0
1647487500000|2022-03-17 03:25:00|272.5|269.7|271.11|268.31|273.27|270.47|271.11|268.31|0
1647487800000|2022-03-17 03:30:00|270.95|268.15|271.18|268.38|271.96|269.16|270.88|268.08|0
1647488100000|2022-03-17 03:35:00|271.1|268.3|269.56|266.76|271.41|268.61|269.33|266.53|0
1647488400000|2022-03-17 03:40:00|269.64|266.84|271.49|268.69|271.72|268.92|269.64|266.84|0
1647488700000|2022-03-17 03:45:00|271.56|268.76|272.48|269.68|272.95|270.15|271.25|268.45|0
1647489000000|2022-03-17 03:50:00|272.64|269.84|272.48|269.68|273.18|270.38|272.17|269.37|0
1647489300000|2022-03-17 03:55:00|272.64|269.84|271.48|268.68|273.1|270.3|271.32|268.52|0
1647489600000|2022-03-17 04:00:00|271.32|268.52|274.84|272.04|275.84|273.04|271.32|268.52|0
1647489900000|2022-03-17 04:05:00|274.76|271.96|274.06|271.26|274.91|272.11|273.83|271.03|0
1647490200000|2022-03-17 04:10:00|273.67|270.87|273.52|270.72|273.83|271.03|273.21|270.41|0
1647490500000|2022-03-17 04:15:00|273.67|270.87|272.9|270.1|273.67|270.87|272.9|270.1|0
1647490800000|2022-03-17 04:20:00|272.98|270.18|273.66|270.86|274.44|271.64|272.28|269.48|0
1647491100000|2022-03-17 04:25:00|273.82|271.02|273.9|271.1|274.74|271.94|273.82|271.02|0
1647491400000|2022-03-17 04:30:00|273.82|271.02|270.74|267.94|274.12|271.32|269.75|266.95|0
1647491700000|2022-03-17 04:35:00|270.58|267.78|271.96|269.16|271.96|269.16|270.36|267.56|0
1647492000000|2022-03-17 04:40:00|271.81|269.01|270.58|267.78|271.96|269.16|270.27|267.47|0
1647492300000|2022-03-17 04:45:00|270.42|267.62|271.19|268.39|271.19|268.39|270.42|267.62|0
1647492600000|2022-03-17 04:50:00|271.34|268.54|269.81|267.01|271.34|268.54|269.5|266.7|0
1647492900000|2022-03-17 04:55:00|269.65|266.85|270.34|267.54|270.34|267.54|269.43|266.63|0
1647493200000|2022-03-17 05:00:00|270.41|267.61|271.48|268.68|272.25|269.45|269.73|266.93|0
1647493500000|2022-03-17 05:05:00|271.64|268.84|271.79|268.99|272.4|269.6|271.18|268.38|0
1647493800000|2022-03-17 05:10:00|271.71|268.91|268.57|265.77|272.1|269.3|268.27|265.47|0
1647494100000|2022-03-17 05:15:00|268.72|265.92|268.42|265.62|270.4|267.6|268.26|265.46|0
1647494400000|2022-03-17 05:20:00|268.26|265.46|272.53|269.73|273.14|270.34|267.81|265.01|0
1647494700000|2022-03-17 05:25:00|272.68|269.88|273.45|270.65|273.91|271.11|272.68|269.88|0
1647495000000|2022-03-17 05:30:00|273.6|270.8|273.14|270.34|273.9|271.1|272.37|269.57|0
1647495300000|2022-03-17 05:35:00|273.29|270.49|272.68|269.88|274.29|271.49|272.52|269.72|0
1647495600000|2022-03-17 05:40:00|272.67|269.87|271.75|268.95|273.9|271.1|271.3|268.5|0
1647495900000|2022-03-17 05:45:00|271.91|269.11|272.36|269.56|272.82|270.02|271.6|268.8|0
1647496200000|2022-03-17 05:50:00|272.21|269.41|272.67|269.87|272.82|270.02|271.52|268.72|0
1647496500000|2022-03-17 05:55:00|272.74|269.94|272.82|270.02|273.66|270.86|272.05|269.25|0
1647496800000|2022-03-17 06:00:00|272.66|269.86|272.66|269.86|273.51|270.71|270.52|267.72|0
1647497100000|2022-03-17 06:05:00|272.74|269.94|271.06|268.26|272.74|269.94|271.06|268.26|0
1647497400000|2022-03-17 06:10:00|271.05|268.25|272.27|269.47|272.81|270.01|270.67|267.87|0
1647497700000|2022-03-17 06:15:00|272.19|269.39|271.81|269.01|272.96|270.16|271.66|268.86|0
1647498000000|2022-03-17 06:20:00|271.73|268.93|269.44|266.64|272.27|269.47|269.44|266.64|0
1647498300000|2022-03-17 06:25:00|269.68|266.88|270.05|267.25|270.81|268.01|269.29|266.49|0
1647498600000|2022-03-17 06:30:00|269.98|267.18|269.74|266.94|271.42|268.62|269.44|266.64|0
1647498900000|2022-03-17 06:35:00|269.82|267.02|269.28|266.48|269.89|267.09|268.83|266.03|0
1647499200000|2022-03-17 06:40:00|269.21|266.41|267.99|265.19|269.28|266.48|266.79|263.99|0
1647499500000|2022-03-17 06:45:00|267.92|265.12|267.31|264.51|268.6|265.8|267.31|264.51|0
1647499800000|2022-03-17 06:50:00|267.39|264.59|267.3|264.5|267.76|264.96|266.33|263.53|0
1647500100000|2022-03-17 06:55:00|267.23|264.43|265.64|262.84|267.38|264.58|264.59|261.79|0
1647500400000|2022-03-17 07:00:00|265.42|262.62|265.19|262.39|267.75|264.95|265.04|262.24|0
1647500700000|2022-03-17 07:05:00|264.54|262.14|259.74|257.34|264.61|262.21|258.99|256.59|0
1647501000000|2022-03-17 07:10:00|260.04|257.64|262.29|259.89|262.37|259.97|260.04|257.64|0
1647501300000|2022-03-17 07:15:00|262.14|259.74|266.23|263.83|266.23|263.83|261.84|259.44|0
1647501600000|2022-03-17 07:20:00|266.54|264.14|266.38|263.98|267.14|264.74|265.77|263.37|0
1647501900000|2022-03-17 07:25:00|266.31|263.91|267.68|265.28|267.75|265.35|266.15|263.75|0
1647502200000|2022-03-17 07:30:00|267.6|265.2|270.51|268.11|270.66|268.26|266.83|264.43|0
1647502500000|2022-03-17 07:35:00|270.66|268.26|269.73|267.33|272.2|269.8|269.73|267.33|0
1647502800000|2022-03-17 07:40:00|269.89|267.49|271.27|268.87|272.66|270.26|269.58|267.18|0
1647503100000|2022-03-17 07:45:00|271.12|268.72|267.89|265.49|271.89|269.49|267.89|265.49|0
1647503400000|2022-03-17 07:50:00|268.2|265.8|265.3|262.9|268.35|265.95|264.69|262.29|0
1647503700000|2022-03-17 07:55:00|264.99|262.59|264.92|262.52|266.51|264.11|264.08|261.68|0
1647504000000|2022-03-17 08:00:00|264.38|261.98|263.96|261.56|268|265.6|263.93|261.53|0
1647504300000|2022-03-17 08:05:00|264.11|261.71|267.6|265.2|269.28|266.88|263.66|261.26|0
1647504600000|2022-03-17 08:10:00|267.3|264.9|267.9|265.5|268.82|266.42|266.99|264.59|0
1647504900000|2022-03-17 08:15:00|267.75|265.35|266.53|264.13|268.51|266.11|266.22|263.82|0
1647505200000|2022-03-17 08:20:00|266.07|263.67|267.13|264.73|268.51|266.11|265.92|263.52|0
1647505500000|2022-03-17 08:25:00|266.98|264.58|265.99|263.59|266.98|264.58|264.1|261.7|0
1647505800000|2022-03-17 08:30:00|265.84|263.44|267.67|265.27|267.74|265.34|264.55|262.15|0
1647506100000|2022-03-17 08:35:00|267.66|265.26|268.58|266.18|269.11|266.71|266.52|264.12|0
1647506400000|2022-03-17 08:40:00|268.65|266.25|269.93|267.53|271.61|269.21|267.97|265.57|0
1647506700000|2022-03-17 08:45:00|269.85|267.45|269.77|267.37|269.85|267.45|267.41|265.01|0
1647507000000|2022-03-17 08:50:00|269.92|267.52|271.76|269.36|272.14|269.74|268.93|266.53|0
1647507300000|2022-03-17 08:55:00|271.91|269.51|271.14|268.74|273.68|271.28|270.22|267.82|0
1647507600000|2022-03-17 09:00:00|270.99|268.59|270.83|268.43|270.99|268.59|269.3|266.9|0
1647507900000|2022-03-17 09:05:00|270.98|268.58|271.98|269.58|272.9|270.5|270.76|268.36|0
1647508200000|2022-03-17 09:10:00|271.9|269.5|272.82|270.42|274.36|271.96|271.44|269.04|0
1647508500000|2022-03-17 09:15:00|272.75|270.35|273.74|271.34|274.05|271.65|271.44|269.04|0
1647508800000|2022-03-17 09:20:00|274.05|271.65|272.51|270.11|274.98|272.58|272.05|269.65|0
1647509100000|2022-03-17 09:25:00|272.66|270.26|271.43|269.03|273.05|270.65|270.82|268.42|0
1647509400000|2022-03-17 09:30:00|271.27|268.87|273.89|271.49|273.89|271.49|271.2|268.8|0
1647509700000|2022-03-17 09:35:00|274.04|271.64|275.43|273.03|276.59|274.19|274.04|271.64|0
1647510000000|2022-03-17 09:40:00|275.27|272.87|275.5|273.1|276.2|273.8|274.34|271.94|0
1647510300000|2022-03-17 09:45:00|275.27|272.87|275.73|273.33|276.04|273.64|274.65|272.25|0
1647510600000|2022-03-17 09:50:00|275.66|273.26|274.64|272.24|276.35|273.95|274.03|271.63|0
1647510900000|2022-03-17 09:55:00|274.49|272.09|272.94|270.54|274.49|272.09|272.64|270.24|0
1647511200000|2022-03-17 10:00:00|273.25|270.85|281.1|278.7|283.69|281.29|273.25|270.85|0
1647511500000|2022-03-17 10:05:00|280.94|278.54|283.93|281.53|285.52|283.12|280.94|278.54|0
1647511800000|2022-03-17 10:10:00|284.33|281.93|282.03|279.63|285.04|282.64|280.93|278.53|0
1647512100000|2022-03-17 10:15:00|281.88|279.48|279.52|277.12|283.29|280.89|278.89|276.49|0
1647512400000|2022-03-17 10:20:00|279.67|277.27|277.64|275.24|280.61|278.21|276.86|274.46|0
1647512700000|2022-03-17 10:25:00|277.17|274.77|277.95|275.55|279.44|277.04|277.01|274.61|0
1647513000000|2022-03-17 10:30:00|277.87|275.47|275.92|273.52|278.41|276.01|275.3|272.9|0
1647513300000|2022-03-17 10:35:00|276.15|273.75|276.54|274.14|279.04|276.64|275.91|273.51|0
1647513600000|2022-03-17 10:40:00|276.77|274.37|276.15|273.75|278.25|275.85|276.07|273.67|0
1647513900000|2022-03-17 10:45:00|276.22|273.82|275.29|272.89|277.62|275.22|275.29|272.89|0
1647514200000|2022-03-17 10:50:00|274.98|272.58|275.75|273.35|277|274.6|274.98|272.58|0
1647514500000|2022-03-17 10:55:00|275.9|273.5|273.27|270.87|276.53|274.13|273.11|270.71|0
1647514800000|2022-03-17 11:00:00|273.11|270.71|271.72|269.32|274.5|272.1|271.57|269.17|0
1647515100000|2022-03-17 11:05:00|271.57|269.17|271.56|269.16|272.49|270.09|270.49|268.09|0
1647515400000|2022-03-17 11:10:00|271.41|269.01|272.18|269.78|272.79|270.39|271.41|269.01|0
1647515700000|2022-03-17 11:15:00|272.1|269.7|272.14|269.74|272.48|270.08|269.68|267.28|0
1647516000000|2022-03-17 11:20:00|272.06|269.66|273.14|270.74|274.08|271.68|271.75|269.35|0
1647516300000|2022-03-17 11:25:00|273.22|270.82|273.92|271.52|275.32|272.92|272.83|270.43|0
1647516600000|2022-03-17 11:30:00|274|271.6|274.07|271.67|274.54|272.14|272.75|270.35|0
1647516900000|2022-03-17 11:35:00|273.91|271.51|276.25|273.85|276.25|273.85|273.44|271.04|0
1647517200000|2022-03-17 11:40:00|276.1|273.7|276.72|274.32|277.5|275.1|275.31|272.91|0
1647517500000|2022-03-17 11:45:00|276.8|274.4|276.25|273.85|277.35|274.95|275|272.6|0
1647517800000|2022-03-17 11:50:00|276.09|273.69|274.52|272.12|276.56|274.16|274.21|271.81|0
1647518100000|2022-03-17 11:55:00|274.68|272.28|273.82|271.42|274.99|272.59|272.34|269.94|0
1647518400000|2022-03-17 12:00:00|274.05|271.65|271.1|268.7|275.54|273.14|269.33|266.93|0
1647518700000|2022-03-17 12:05:00|270.94|268.54|271.41|269.01|272.34|269.94|269.24|266.84|0
1647519000000|2022-03-17 12:10:00|271.56|269.16|273.26|270.86|273.89|271.49|271.56|269.16|0
1647519300000|2022-03-17 12:15:00|273.42|271.02|275.13|272.73|275.6|273.2|272.95|270.55|0
1647519600000|2022-03-17 12:20:00|275.44|273.04|276.38|273.98|276.54|274.14|275.13|272.73|0
1647519900000|2022-03-17 12:25:00|276.3|273.9|275.83|273.43|276.3|273.9|275.13|272.73|0
1647520200000|2022-03-17 12:30:00|275.52|273.12|275.83|273.43|276.38|273.98|273.34|270.94|0
1647520500000|2022-03-17 12:35:00|275.28|272.88|275.74|273.34|275.74|273.34|274.65|272.25|0
1647520800000|2022-03-17 12:40:00|275.59|273.19|278.41|276.01|278.88|276.48|274.73|272.33|0
1647521100000|2022-03-17 12:45:00|278.25|275.85|276.45|274.05|278.25|275.85|275.9|273.5|0
1647521400000|2022-03-17 12:50:00|276.52|274.12|277.93|275.53|279.35|276.95|276.52|274.12|0
1647521700000|2022-03-17 12:55:00|278.09|275.69|277.3|274.9|280.61|278.21|277.07|274.67|0
1647522000000|2022-03-17 13:00:00|277.22|274.82|278.87|276.47|278.87|276.47|276.98|274.58|0
1647522300000|2022-03-17 13:05:00|278.95|276.55|277.92|275.52|279.03|276.63|277.45|275.05|0
1647522600000|2022-03-17 13:10:00|278.08|275.68|277.6|275.2|279.02|276.62|277.53|275.13|0
1647522900000|2022-03-17 13:15:00|277.76|275.36|277.91|275.51|278.07|275.67|276.82|274.42|0
1647523200000|2022-03-17 13:20:00|277.76|275.36|277.28|274.88|278.07|275.67|277.13|274.73|0
1647523500000|2022-03-17 13:25:00|277.13|274.73|278.3|275.9|278.3|275.9|276.65|274.25|0
1647523800000|2022-03-17 13:30:00|277.44|275.04|274.77|272.37|280.11|277.71|273.84|271.44|0
1647524100000|2022-03-17 13:35:00|274.46|272.06|273.37|270.97|279.64|277.24|273.21|270.81|0
1647524400000|2022-03-17 13:40:00|273.06|270.66|272.59|270.19|275.55|273.15|272.28|269.88|0
1647524700000|2022-03-17 13:45:00|272.28|269.88|270.41|268.01|272.59|270.19|265.65|263.25|0
1647525000000|2022-03-17 13:50:00|271.03|268.63|269.95|267.55|271.34|268.94|267.18|264.78|0
1647525300000|2022-03-17 13:55:00|269.18|266.78|261.53|259.13|270.1|267.7|261.53|259.13|0
1647525600000|2022-03-17 14:00:00|261.84|259.44|260.32|257.92|263.5|261.1|259.87|257.47|0
1647525900000|2022-03-17 14:05:00|260.02|257.62|257.79|255.39|261.08|258.68|256.07|253.67|0
1647526200000|2022-03-17 14:10:00|258.24|255.84|261.56|259.16|262.16|259.76|257.64|255.24|0
1647526500000|2022-03-17 14:15:00|261.1|258.7|262.31|259.91|263.07|260.67|260.04|257.64|0
1647526800000|2022-03-17 14:20:00|262.62|260.22|259.13|256.73|262.77|260.37|258.68|256.28|0
1647527100000|2022-03-17 14:25:00|259.28|256.88|260.49|258.09|260.94|258.54|258.68|256.28|0
1647527400000|2022-03-17 14:30:00|260.03|257.63|263.21|260.81|265.66|263.26|259.58|257.18|0
1647527700000|2022-03-17 14:35:00|262.91|260.51|262.98|260.58|265.74|263.34|262.61|260.21|0
1647528000000|2022-03-17 14:40:00|262.37|259.97|265.27|262.87|267.12|264.72|262.07|259.67|0
1647528300000|2022-03-17 14:45:00|265.43|263.03|269.27|266.87|272.85|270.45|263.89|261.49|0
1647528600000|2022-03-17 14:50:00|268.81|266.41|273.47|271.07|274.25|271.85|268.43|266.03|0
1647528900000|2022-03-17 14:55:00|273.31|270.91|269.73|267.33|273.31|270.91|268.96|266.56|0
1647529200000|2022-03-17 15:00:00|269.89|267.49|270.81|268.41|272.22|269.82|268.49|266.09|0
1647529500000|2022-03-17 15:05:00|270.97|268.57|266.78|264.38|271.64|269.24|266.09|263.69|0
1647529800000|2022-03-17 15:10:00|267.32|264.92|270.82|268.42|270.82|268.42|266.06|263.66|0
1647530100000|2022-03-17 15:15:00|270.74|268.34|266.34|263.94|270.74|268.34|266.11|263.71|0
1647530400000|2022-03-17 15:20:00|267.11|264.71|263.58|261.18|267.65|265.25|263.51|261.11|0
1647530700000|2022-03-17 15:25:00|263.73|261.33|265.11|262.71|266.33|263.93|263.28|260.88|0
1647531000000|2022-03-17 15:30:00|265.26|262.86|263.58|261.18|266.79|264.39|262.51|260.11|0
1647531300000|2022-03-17 15:35:00|263.27|260.87|261.29|258.89|264.8|262.4|261.14|258.74|0
1647531600000|2022-03-17 15:40:00|260.99|258.59|261.12|258.72|263.03|260.63|259.78|257.38|0
1647531900000|2022-03-17 15:45:00|260.97|258.57|265.63|263.23|265.78|263.38|260.28|257.88|0
1647532200000|2022-03-17 15:50:00|265.94|263.54|260.27|257.87|266.25|263.85|259.67|257.27|0
1647532500000|2022-03-17 15:55:00|260.12|257.72|260.2|257.8|261.03|258.63|258.45|256.05|0
1647532800000|2022-03-17 16:00:00|259.66|257.26|259.96|257.56|262.25|259.85|259.51|257.11|0
1647533100000|2022-03-17 16:05:00|260.04|257.64|257.69|255.29|260.12|257.72|257.16|254.76|0
1647533400000|2022-03-17 16:10:00|257.54|255.14|258.44|256.04|259.65|257.25|257.39|254.99|0
1647533700000|2022-03-17 16:15:00|258.29|255.89|257.31|254.91|260.72|258.32|257.31|254.91|0
1647534000000|2022-03-17 16:20:00|257.38|254.98|252.43|250.03|257.38|254.98|251.83|249.43|0
1647534300000|2022-03-17 16:25:00|252.28|249.88|251.68|249.28|253.32|250.92|251.53|249.13|0
1647534600000|2022-03-17 16:30:00|252.05|249.65|251.82|249.42|253.4|251|250.79|248.39|0
1647534900000|2022-03-17 16:35:00|252.05|249.65|251.3|248.9|252.27|249.87|251.23|248.83|0
1647535200000|2022-03-17 16:40:00|251.23|248.83|251.9|249.5|253.61|251.21|251.23|248.83|0
1647535500000|2022-03-17 16:45:00|251.52|249.12|250.32|247.92|252.04|249.64|248.38|245.98|0
1647535800000|2022-03-17 16:50:00|250.02|247.62|248.67|246.27|250.17|247.77|248.22|245.82|0
1647536100000|2022-03-17 16:55:00|248.75|246.35|247.77|245.37|249.26|246.86|247.03|244.63|0
1647536400000|2022-03-17 17:00:00|247.85|245.45|248.21|245.81|250.61|248.21|247.62|245.22|0
1647536700000|2022-03-17 17:05:00|247.92|245.52|249.26|246.86|249.63|247.23|247.17|244.77|0
1647537000000|2022-03-17 17:10:00|249.41|247.01|251.2|248.8|251.8|249.4|248.06|245.66|0
1647537300000|2022-03-17 17:15:00|250.9|248.5|248.65|246.25|252.25|249.85|248.5|246.1|0
1647537600000|2022-03-17 17:20:00|248.5|246.1|246.42|244.02|249.1|246.7|246.12|243.72|0
1647537900000|2022-03-17 17:25:00|246.2|243.8|242.28|239.88|246.71|244.31|242.14|239.74|0
1647538200000|2022-03-17 17:30:00|242.14|239.74|242.21|239.81|243.02|240.62|241.55|239.15|0
1647538500000|2022-03-17 17:35:00|242.28|239.88|241.98|239.58|243.01|240.61|241.69|239.29|0
1647538800000|2022-03-17 17:40:00|242.13|239.73|238.7|236.3|242.13|239.73|237.9|235.5|0
1647539100000|2022-03-17 17:45:00|238.48|236.08|236.9|234.5|243.51|241.11|236.75|234.35|0
1647539400000|2022-03-17 17:50:00|236.75|234.35|236.03|233.63|237.19|234.79|234.73|232.33|0
1647539700000|2022-03-17 17:55:00|235.74|233.34|238.61|236.21|238.76|236.36|235.01|232.61|0
1647540000000|2022-03-17 18:00:00|238.69|236.29|239.77|237.37|241.23|238.83|238.47|236.07|0
1647540300000|2022-03-17 18:05:00|239.63|237.23|238.9|236.5|240.06|237.66|237.38|234.98|0
1647540600000|2022-03-17 18:10:00|239.04|236.64|241.37|238.97|242.54|240.14|238.61|236.21|0
1647540900000|2022-03-17 18:15:00|241.22|238.82|241.36|238.96|241.66|239.26|240.64|238.24|0
1647541200000|2022-03-17 18:20:00|241.22|238.82|243.11|240.71|243.26|240.86|240.34|237.94|0
1647541500000|2022-03-17 18:25:00|243.41|241.01|245.61|243.21|245.61|243.21|241.8|239.4|0
1647541800000|2022-03-17 18:30:00|245.32|242.92|241.65|239.25|245.32|242.92|241.35|238.95|0
1647542100000|2022-03-17 18:35:00|242.08|239.68|242.67|240.27|243.4|241|240.92|238.52|0
1647542400000|2022-03-17 18:40:00|242.81|240.41|240.91|238.51|243.84|241.44|240.76|238.36|0
1647542700000|2022-03-17 18:45:00|241.06|238.66|239.31|236.91|242.22|239.82|239.31|236.91|0
1647543000000|2022-03-17 18:50:00|239.16|236.76|240.61|238.21|241.05|238.65|238.87|236.47|0
1647543300000|2022-03-17 18:55:00|240.47|238.07|239.16|236.76|242.07|239.67|238.14|235.74|0
1647543600000|2022-03-17 19:00:00|239.3|236.9|236.84|234.44|240.03|237.63|236.84|234.44|0
1647543900000|2022-03-17 19:05:00|237.13|234.73|240.89|238.49|241.48|239.08|236.84|234.44|0
1647544200000|2022-03-17 19:10:00|240.75|238.35|244.26|241.86|246.62|244.22|240.46|238.06|0
1647544500000|2022-03-17 19:15:00|244.11|241.71|241.32|238.92|245.29|242.89|240.89|238.49|0
1647544800000|2022-03-17 19:20:00|241.18|238.78|243.96|241.56|244.25|241.85|241.03|238.63|0
1647545100000|2022-03-17 19:25:00|243.52|241.12|240.37|237.97|243.52|241.12|240.01|237.61|0
1647545400000|2022-03-17 19:30:00|240.3|237.9|240.73|238.33|241.98|239.58|239.72|237.32|0
1647545700000|2022-03-17 19:35:00|240.81|238.41|239.86|237.46|241.17|238.77|239.13|236.73|0
1647546000000|2022-03-17 19:40:00|239.56|237.16|234.08|231.68|239.56|237.16|233.94|231.54|0
1647546300000|2022-03-17 19:45:00|234.94|232.54|233.51|231.11|235.09|232.69|232.51|230.11|0
1647546600000|2022-03-17 19:50:00|235.08|232.68|236.35|233.95|238.95|236.55|233.94|231.54|0
1647546900000|2022-03-17 19:55:00|236.21|233.81|232.35|229.95|237.5|235.1|231.93|229.53|0
1647547200000|2022-03-17 20:00:00|230.37|227.97|232.63|230.23|232.63|230.23|229.8|227.4|0
1647547500000|2022-03-17 20:05:00|232.49|230.09|235.42|233.02|235.63|233.23|232.49|230.09|0
1647547800000|2022-03-17 20:10:00|235.2|232.8|235.77|233.37|236.49|234.09|234.77|232.37|0
1647548100000|2022-03-17 20:15:00|236.25|233.45|235.82|233.02|236.54|233.74|235.39|232.59|0
1647548400000|2022-03-17 20:20:00|235.68|232.88|235.82|233.02|236.39|233.59|235.68|232.88|0
1647548700000|2022-03-17 20:25:00|235.67|232.87|239.2|236.4|243.27|240.47|235.67|232.87|0
1647549000000|2022-03-17 20:30:00|238.84|236.04|240.28|237.48|240.72|237.92|238.55|235.75|0
1647549300000|2022-03-17 20:35:00|240.21|237.41|242.9|240.1|243.27|240.47|239.56|236.76|0
1647549600000|2022-03-17 20:40:00|242.53|239.73|243.19|240.39|244.43|241.63|241.88|239.08|0
1647549900000|2022-03-17 20:45:00|242.31|239.51|242.53|239.73|242.68|239.88|240.85|238.05|0
1647550200000|2022-03-17 20:50:00|242.74|239.94|242.3|239.5|243.77|240.97|242.09|239.29|0
1647550500000|2022-03-17 20:55:00|242.16|239.36|242.38|239.58|243.18|240.38|242.16|239.36|0
1647550800000|2022-03-17 21:00:00|242.41|239.61|242.16|239.36|242.43|239.63|242.03|239.23|0
1647551100000|2022-03-17 21:05:00|242.17|239.37|241.69|238.89|242.22|239.42|241.56|238.76|0
1647551400000|2022-03-17 21:10:00|241.79|238.99|241.62|238.82|241.84|239.04|241.58|238.78|0
1647551700000|2022-03-17 21:15:00|241.68|238.88|241.51|238.71|241.77|238.97|241.51|238.71|0
1647552000000|2022-03-17 21:20:00|241.53|238.73|241.89|239.09|242.06|239.26|241.51|238.71|0
1647552300000|2022-03-17 21:25:00|241.93|239.13|241.91|239.11|242.08|239.28|241.76|238.96|0
1647552600000|2022-03-17 21:30:00|241.84|239.04|241.86|239.06|241.93|239.13|241.57|238.77|0
1647552900000|2022-03-17 21:35:00|241.46|238.66|241.46|238.66|241.8|239|241.37|238.57|0
1647553200000|2022-03-17 21:40:00|241.44|238.64|241.62|238.82|241.88|239.08|241.43|238.63|0
1647553500000|2022-03-17 21:45:00|241.58|238.78|241.64|238.84|241.65|238.85|241.52|238.72|0
1647553800000|2022-03-17 21:50:00|241.92|239.12|241.83|239.03|241.92|239.12|241.68|238.88|0
1647554100000|2022-03-17 21:55:00|241.76|238.96|241.42|238.62|241.81|239.01|241.42|238.62|0
1647554400000|2022-03-17 22:00:00|241.17|238.37|240.66|237.86|242.34|239.54|239.21|236.41|0
1647554700000|2022-03-17 22:05:00|240.44|237.64|241.6|238.8|243.13|240.33|240.44|237.64|0
1647555000000|2022-03-17 22:10:00|241.75|238.95|243.86|241.06|243.94|241.14|240.51|237.71|0
1647555300000|2022-03-17 22:15:00|243.94|241.14|245.03|242.23|245.25|242.45|243.06|240.26|0
1647555600000|2022-03-17 22:20:00|244.88|242.08|244|241.2|245.55|242.75|243.85|241.05|0
1647555900000|2022-03-17 22:25:00|243.85|241.05|244|241.2|244.22|241.42|243.85|241.05|0
1647556200000|2022-03-17 22:30:00|244.07|241.27|244.29|241.49|244.29|241.49|243.85|241.05|0
1647556500000|2022-03-17 22:35:00|244.22|241.42|244.28|241.48|244.29|241.49|243.41|240.61|0
1647556800000|2022-03-17 22:40:00|244.21|241.41|244.72|241.92|245.31|242.51|243.69|240.89|0
1647557100000|2022-03-17 22:45:00|244.8|242|245.01|242.21|245.6|242.8|244.57|241.77|0
1647557400000|2022-03-17 22:50:00|244.94|242.14|244.27|241.47|245.74|242.94|244.27|241.47|0
1647557700000|2022-03-17 22:55:00|244.35|241.55|245.15|242.35|246.77|243.97|244.13|241.33|0
1647558000000|2022-03-17 23:00:00|245.3|242.5|245.74|242.94|246.47|243.67|244.71|241.91|0
1647558300000|2022-03-17 23:05:00|245.66|242.86|245.51|242.71|246.03|243.23|244.93|242.13|0
1647558600000|2022-03-17 23:10:00|245.58|242.78|245.07|242.27|245.58|242.78|244.7|241.9|0
1647558900000|2022-03-17 23:15:00|244.85|242.05|244.55|241.75|245.29|242.49|243.96|241.16|0
1647559200000|2022-03-17 23:20:00|244.48|241.68|244.62|241.82|244.84|242.04|244.04|241.24|0
1647559500000|2022-03-17 23:25:00|244.55|241.75|244.47|241.67|245.65|242.85|244.1|241.3|0
1647559800000|2022-03-17 23:30:00|244.4|241.6|244.54|241.74|245.13|242.33|243.52|240.72|0
1647560100000|2022-03-17 23:35:00|244.62|241.82|244.1|241.3|244.83|242.03|243.95|241.15|0
1647560400000|2022-03-17 23:40:00|243.95|241.15|244.24|241.44|244.68|241.88|243.8|241|0
1647560700000|2022-03-17 23:45:00|244.53|241.73|244.02|241.22|244.83|242.03|243.95|241.15|0
1647561000000|2022-03-17 23:50:00|244.09|241.29|243.94|241.14|244.53|241.73|243.65|240.85|0
1647561300000|2022-03-17 23:55:00|244.09|241.29|244.96|242.16|245.11|242.31|243.79|240.99|0
1647561600000|2022-03-18 00:00:00|244.67|241.87|244.23|241.43|245.85|243.05|243.64|240.84|0
1647561900000|2022-03-18 00:05:00|243.93|241.13|241.16|238.36|244.23|241.43|241.01|238.21|0
1647562200000|2022-03-18 00:10:00|240.87|238.07|241.88|239.08|242.32|239.52|240.22|237.42|0
1647562500000|2022-03-18 00:15:00|241.74|238.94|243.34|240.54|244.22|241.42|241.67|238.87|0
1647562800000|2022-03-18 00:20:00|243.49|240.69|242.17|239.37|244.22|241.42|242.1|239.3|0
1647563100000|2022-03-18 00:25:00|242.31|239.51|244.21|241.41|244.36|241.56|242.17|239.37|0
1647563400000|2022-03-18 00:30:00|244.06|241.26|243.04|240.24|244.8|242|242.89|240.09|0
1647563700000|2022-03-18 00:35:00|243.18|240.38|245.23|242.43|245.23|242.43|242.74|239.94|0
1647564000000|2022-03-18 00:40:00|245.09|242.29|247.29|244.49|247.74|244.94|244.64|241.84|0
1647564300000|2022-03-18 00:45:00|247.44|244.64|247.66|244.86|248.62|245.82|246.85|244.05|0
1647564600000|2022-03-18 00:50:00|247.73|244.93|248.62|245.82|248.77|245.97|247.73|244.93|0
1647564900000|2022-03-18 00:55:00|248.47|245.67|248.02|245.22|249.21|246.41|247.73|244.93|0
1647565200000|2022-03-18 01:00:00|247.73|244.93|249.06|246.26|249.21|246.41|247.73|244.93|0
1647565500000|2022-03-18 01:05:00|249.21|246.41|249.13|246.33|250.69|247.89|248.31|245.51|0
1647565800000|2022-03-18 01:10:00|249.28|246.48|248.31|245.51|249.94|247.14|248.16|245.36|0
1647566100000|2022-03-18 01:15:00|248.46|245.66|248.6|245.8|249.13|246.33|247.94|245.14|0
1647566400000|2022-03-18 01:20:00|248.68|245.88|248.08|245.28|248.75|245.95|248.01|245.21|0
1647566700000|2022-03-18 01:25:00|248.16|245.36|248.89|246.09|249.64|246.84|247.71|244.91|0
1647567000000|2022-03-18 01:30:00|248.67|245.87|248.23|245.43|249.27|246.47|247.85|245.05|0
1647567300000|2022-03-18 01:35:00|248.3|245.5|248.59|245.79|249.78|246.98|248.15|245.35|0
1647567600000|2022-03-18 01:40:00|248.67|245.87|249.11|246.31|249.56|246.76|248|245.2|0
1647567900000|2022-03-18 01:45:00|249.18|246.38|246.88|244.08|249.18|246.38|246.74|243.94|0
1647568200000|2022-03-18 01:50:00|246.96|244.16|247.54|244.74|247.77|244.97|246.81|244.01|0
1647568500000|2022-03-18 01:55:00|247.4|244.6|247.1|244.3|247.69|244.89|246.8|244|0
1647568800000|2022-03-18 02:00:00|246.95|244.15|247.98|245.18|247.98|245.18|246.5|243.7|0
1647569100000|2022-03-18 02:05:00|248.13|245.33|248.87|246.07|249.61|246.81|248.13|245.33|0
1647569400000|2022-03-18 02:10:00|248.8|246|249.16|246.36|249.76|246.96|248.72|245.92|0
1647569700000|2022-03-18 02:15:00|249.24|246.44|249.01|246.21|249.75|246.95|248.42|245.62|0
1647570000000|2022-03-18 02:20:00|248.94|246.14|251.67|248.87|251.89|249.09|248.86|246.06|0
1647570300000|2022-03-18 02:25:00|251.59|248.79|250.85|248.05|251.59|248.79|250.26|247.46|0
1647570600000|2022-03-18 02:30:00|250.78|247.98|250.55|247.75|251.22|248.42|250.4|247.6|0
1647570900000|2022-03-18 02:35:00|250.48|247.68|251.51|248.71|251.66|248.86|250.33|247.53|0
1647571200000|2022-03-18 02:40:00|251.59|248.79|251.21|248.41|251.59|248.79|250.69|247.89|0
1647571500000|2022-03-18 02:45:00|251.14|248.34|251.28|248.48|251.43|248.63|250.39|247.59|0
1647571800000|2022-03-18 02:50:00|251.36|248.56|251.58|248.78|251.72|248.92|250.98|248.18|0
1647572100000|2022-03-18 02:55:00|251.65|248.85|250.83|248.03|251.72|248.92|250.83|248.03|0
1647572400000|2022-03-18 03:00:00|250.76|247.96|251.12|248.32|251.2|248.4|250.38|247.58|0
1647572700000|2022-03-18 03:05:00|251.05|248.25|251.27|248.47|251.57|248.77|250.97|248.17|0
1647573000000|2022-03-18 03:10:00|251.42|248.62|251.41|248.61|252.83|250.03|251.27|248.47|0
1647573300000|2022-03-18 03:15:00|251.64|248.84|252.45|249.65|252.45|249.65|250.97|248.17|0
1647573600000|2022-03-18 03:20:00|252.53|249.73|252.6|249.8|253.34|250.54|251.56|248.76|0
1647573900000|2022-03-18 03:25:00|252.75|249.95|252.59|249.79|252.89|250.09|252.3|249.5|0
1647574200000|2022-03-18 03:30:00|252.44|249.64|252|249.2|252.74|249.94|251.63|248.83|0
1647574500000|2022-03-18 03:35:00|252.07|249.27|252.59|249.79|252.59|249.79|251.55|248.75|0
1647574800000|2022-03-18 03:40:00|252.66|249.86|251.99|249.19|252.66|249.86|251.84|249.04|0
1647575100000|2022-03-18 03:45:00|252.07|249.27|251.54|248.74|252.07|249.27|251.09|248.29|0
1647575400000|2022-03-18 03:50:00|251.24|248.44|251.91|249.11|252.13|249.33|251.24|248.44|0
1647575700000|2022-03-18 03:55:00|251.98|249.18|250.64|247.84|252.13|249.33|250.28|247.48|0
1647576000000|2022-03-18 04:00:00|250.72|247.92|250.64|247.84|251.02|248.22|250.05|247.25|0
1647576300000|2022-03-18 04:05:00|250.57|247.77|250.04|247.24|250.57|247.77|249.46|246.66|0
1647576600000|2022-03-18 04:10:00|249.75|246.95|250.19|247.39|250.49|247.69|249.75|246.95|0
1647576900000|2022-03-18 04:15:00|250.12|247.32|250.78|247.98|250.78|247.98|249.6|246.8|0
1647577200000|2022-03-18 04:20:00|250.93|248.13|249.74|246.94|251.45|248.65|249.67|246.87|0
1647577500000|2022-03-18 04:25:00|249.82|247.02|250.33|247.53|250.62|247.82|249.74|246.94|0
1647577800000|2022-03-18 04:30:00|250.26|247.46|249.96|247.16|250.33|247.53|249.14|246.34|0
1647578100000|2022-03-18 04:35:00|249.88|247.08|249.58|246.78|250.03|247.23|249.43|246.63|0
1647578400000|2022-03-18 04:40:00|249.43|246.63|249.73|246.93|249.8|247|249.43|246.63|0
1647578700000|2022-03-18 04:45:00|249.72|246.92|250.31|247.51|250.31|247.51|249.43|246.63|0
1647579000000|2022-03-18 04:50:00|250.17|247.37|250.31|247.51|250.31|247.51|250.16|247.36|0
1647579300000|2022-03-18 04:55:00|250.24|247.44|250.16|247.36|250.31|247.51|250.01|247.21|0
1647579600000|2022-03-18 05:00:00|250.31|247.51|250.01|247.21|250.31|247.51|249.57|246.77|0
1647579900000|2022-03-18 05:05:00|250.16|247.36|249.56|246.76|251.04|248.24|248.68|245.88|0
1647580200000|2022-03-18 05:10:00|249.71|246.91|248.53|245.73|250|247.2|248.38|245.58|0
1647580500000|2022-03-18 05:15:00|248.45|245.65|248.01|245.21|248.53|245.73|247.79|244.99|0
1647580800000|2022-03-18 05:20:00|247.93|245.13|248.34|245.54|249.22|246.42|247.79|244.99|0
1647581100000|2022-03-18 05:25:00|248.42|245.62|248.04|245.24|248.78|245.98|247.83|245.03|0
1647581400000|2022-03-18 05:30:00|248.12|245.32|247.75|244.95|249.07|246.27|247.75|244.95|0
1647581700000|2022-03-18 05:35:00|247.97|245.17|247.53|244.73|248.26|245.46|247.45|244.65|0
1647582000000|2022-03-18 05:40:00|247.45|244.65|246.72|243.92|247.53|244.73|246.65|243.85|0
1647582300000|2022-03-18 05:45:00|246.42|243.62|245.54|242.74|247.15|244.35|245.4|242.6|0
1647582600000|2022-03-18 05:50:00|245.69|242.89|246.71|243.91|246.71|243.91|245.11|242.31|0
1647582900000|2022-03-18 05:55:00|246.86|244.06|245.98|243.18|246.86|244.06|245.39|242.59|0
1647583200000|2022-03-18 06:00:00|245.76|242.96|242.51|239.71|246.2|243.4|242.51|239.71|0
1647583500000|2022-03-18 06:05:00|242.22|239.42|241.05|238.25|242.37|239.57|241.05|238.25|0
1647583800000|2022-03-18 06:10:00|241.2|238.4|239.75|236.95|241.49|238.69|238.81|236.01|0
1647584100000|2022-03-18 06:15:00|239.68|236.88|239.89|237.09|241.05|238.25|239.68|236.88|0
1647584400000|2022-03-18 06:20:00|239.74|236.94|238.87|236.07|240.9|238.1|238.73|235.93|0
1647584700000|2022-03-18 06:25:00|238.95|236.15|239.59|236.79|239.59|236.79|238.58|235.78|0
1647585000000|2022-03-18 06:30:00|239.16|236.36|241.62|238.82|241.62|238.82|237.14|234.34|0
1647585300000|2022-03-18 06:35:00|241.84|239.04|240.89|238.09|242.2|239.4|240.1|237.3|0
1647585600000|2022-03-18 06:40:00|240.82|238.02|241.18|238.38|241.61|238.81|239.95|237.15|0
1647585900000|2022-03-18 06:45:00|241.25|238.45|241.9|239.1|241.9|239.1|241.11|238.31|0
1647586200000|2022-03-18 06:50:00|242.05|239.25|241.75|238.95|243.06|240.26|241.54|238.74|0
1647586500000|2022-03-18 06:55:00|241.9|239.1|241.89|239.09|242.7|239.9|241.75|238.95|0
1647586800000|2022-03-18 07:00:00|242.04|239.24|242.91|240.11|243.72|240.92|241.46|238.66|0
1647587100000|2022-03-18 07:05:00|242.49|240.09|243.44|241.04|244.32|241.92|242.49|240.09|0
1647587400000|2022-03-18 07:10:00|243.58|241.18|244.46|242.06|244.6|242.2|242.85|240.45|0
1647587700000|2022-03-18 07:15:00|244.6|242.2|244.71|242.31|246.29|243.89|243.43|241.03|0
1647588000000|2022-03-18 07:20:00|246.49|244.09|246.23|243.83|247.34|244.94|245.79|243.39|0
1647588300000|2022-03-18 07:25:00|246.16|243.76|245.2|242.8|246.31|243.91|244.33|241.93|0
1647588600000|2022-03-18 07:30:00|244.91|242.51|242.72|240.32|245.2|242.8|242.72|240.32|0
1647588900000|2022-03-18 07:35:00|242.87|240.47|244.46|242.06|244.61|242.21|242.8|240.4|0
1647589200000|2022-03-18 07:40:00|244.61|242.21|242.5|240.1|245.34|242.94|242.35|239.95|0
1647589500000|2022-03-18 07:45:00|242.42|240.02|241.98|239.58|242.64|240.24|241.26|238.86|0
1647589800000|2022-03-18 07:50:00|242.13|239.73|243.14|240.74|243.58|241.18|240.68|238.28|0
1647590100000|2022-03-18 07:55:00|243.43|241.03|241.25|238.85|243.58|241.18|241.25|238.85|0
1647590400000|2022-03-18 08:00:00|240.82|238.42|244.01|241.61|244.3|241.9|240.39|237.99|0
1647590700000|2022-03-18 08:05:00|243.86|241.46|243.86|241.46|244.96|242.56|242.77|240.37|0
1647591000000|2022-03-18 08:10:00|244.08|241.68|240.8|238.4|244.23|241.83|240.8|238.4|0
1647591300000|2022-03-18 08:15:00|240.88|238.48|243.71|241.31|244.01|241.61|240.88|238.48|0
1647591600000|2022-03-18 08:20:00|243.5|241.1|240.8|238.4|243.86|241.46|240.65|238.25|0
1647591900000|2022-03-18 08:25:00|240.94|238.54|243.41|241.01|243.41|241.01|240.65|238.25|0
1647592200000|2022-03-18 08:30:00|243.12|240.72|245.39|242.99|246.79|244.39|242.39|239.99|0
1647592500000|2022-03-18 08:35:00|244.88|242.48|243.85|241.45|245.61|243.21|243.05|240.65|0
1647592800000|2022-03-18 08:40:00|243.78|241.38|245.09|242.69|246.49|244.09|243.48|241.08|0
1647593100000|2022-03-18 08:45:00|245.16|242.76|247.59|245.19|248.26|245.86|245.16|242.76|0
1647593400000|2022-03-18 08:50:00|247.66|245.26|247.22|244.82|247.74|245.34|246.78|244.38|0
1647593700000|2022-03-18 08:55:00|247.37|244.97|245.15|242.75|247.81|245.41|245.15|242.75|0
1647594000000|2022-03-18 09:00:00|245.01|242.61|246.18|243.78|247.07|244.67|244.42|242.02|0
1647594300000|2022-03-18 09:05:00|246.33|243.93|245.59|243.19|247.14|244.74|245.15|242.75|0
1647594600000|2022-03-18 09:10:00|245.52|243.12|247.06|244.66|247.35|244.95|245.52|243.12|0
1647594900000|2022-03-18 09:15:00|247.2|244.8|248.17|245.77|248.68|246.28|247.2|244.8|0
1647595200000|2022-03-18 09:20:00|248.24|245.84|247.87|245.47|248.83|246.43|247.28|244.88|0
1647595500000|2022-03-18 09:25:00|248.23|245.83|247.86|245.46|250.61|248.21|247.27|244.87|0
1647595800000|2022-03-18 09:30:00|247.79|245.39|246.97|244.57|248.31|245.91|244.04|241.64|0
1647596100000|2022-03-18 09:35:00|247.19|244.79|248.89|246.49|249.11|246.71|247.19|244.79|0
1647596400000|2022-03-18 09:40:00|248.82|246.42|247.92|245.52|249.41|247.01|247.63|245.23|0
1647596700000|2022-03-18 09:45:00|247.85|245.45|248.21|245.81|248.5|246.1|245.36|242.96|0
1647597000000|2022-03-18 09:50:00|248.14|245.74|247.76|245.36|248.5|246.1|247.47|245.07|0
1647597300000|2022-03-18 09:55:00|247.62|245.22|247.84|245.44|248.05|245.65|246.59|244.19|0
1647597600000|2022-03-18 10:00:00|247.76|245.36|246.43|244.03|248.2|245.8|246.43|244.03|0
1647597900000|2022-03-18 10:05:00|246.29|243.89|245.84|243.44|247.9|245.5|245.7|243.3|0
1647598200000|2022-03-18 10:10:00|246.07|243.67|247.01|244.61|247.53|245.13|245.11|242.71|0
1647598500000|2022-03-18 10:15:00|246.94|244.54|250.26|247.86|250.55|248.15|246.94|244.54|0
1647598800000|2022-03-18 10:20:00|250.55|248.15|249.07|246.67|250.55|248.15|248.56|246.16|0
1647599100000|2022-03-18 10:25:00|249.15|246.75|248.48|246.08|249.37|246.97|248.04|245.64|0
1647599400000|2022-03-18 10:30:00|248.33|245.93|249.36|246.96|250.4|248|248.33|245.93|0
1647599700000|2022-03-18 10:35:00|249.44|247.04|249.14|246.74|249.88|247.48|248.77|246.37|0
1647600000000|2022-03-18 10:40:00|249.36|246.96|250.54|248.14|251.28|248.88|248.17|245.77|0
1647600300000|2022-03-18 10:45:00|250.24|247.84|250.83|248.43|251.42|249.02|249.94|247.54|0
1647600600000|2022-03-18 10:50:00|250.98|248.58|252.86|250.46|252.94|250.54|250.76|248.36|0
1647600900000|2022-03-18 10:55:00|253.01|250.61|250.93|248.53|253.24|250.84|250.63|248.23|0
1647601200000|2022-03-18 11:00:00|251.08|248.68|251.96|249.56|253|250.6|251.08|248.68|0
1647601500000|2022-03-18 11:05:00|252.11|249.71|253.45|251.05|254.79|252.39|252.11|249.71|0
1647601800000|2022-03-18 11:10:00|253.6|251.2|253.89|251.49|255.68|253.28|253.45|251.05|0
1647602100000|2022-03-18 11:15:00|253.74|251.34|251.81|249.41|253.74|251.34|251.81|249.41|0
1647602400000|2022-03-18 11:20:00|251.95|249.55|252.62|250.22|252.99|250.59|251.81|249.41|0
1647602700000|2022-03-18 11:25:00|252.47|250.07|253.43|251.03|255.97|253.57|252.4|250|0
1647603000000|2022-03-18 11:30:00|253.51|251.11|251.58|249.18|253.51|251.11|251.58|249.18|0
1647603300000|2022-03-18 11:35:00|251.65|249.25|250.9|248.5|252.54|250.14|250.17|247.77|0
1647603600000|2022-03-18 11:40:00|250.83|248.43|250.01|247.61|251.2|248.8|249.28|246.88|0
1647603900000|2022-03-18 11:45:00|250.16|247.76|251.19|248.79|251.57|249.17|250.01|247.61|0
1647604200000|2022-03-18 11:50:00|251.27|248.87|251.93|249.53|252.38|249.98|251.04|248.64|0
1647604500000|2022-03-18 11:55:00|252.08|249.68|253.71|251.31|253.71|251.31|251.04|248.64|0
1647604800000|2022-03-18 12:00:00|253.41|251.01|252.67|250.27|254.16|251.76|252.22|249.82|0
1647605100000|2022-03-18 12:05:00|252|249.6|251.55|249.15|252.67|250.27|250.96|248.56|0
1647605400000|2022-03-18 12:10:00|251.48|249.08|250.88|248.48|252.22|249.82|250.73|248.33|0
1647605700000|2022-03-18 12:15:00|250.81|248.41|252.21|249.81|253.1|250.7|250.59|248.19|0
1647606000000|2022-03-18 12:20:00|252.06|249.66|249.99|247.59|252.21|249.81|249.62|247.22|0
1647606300000|2022-03-18 12:25:00|249.92|247.52|248.95|246.55|249.99|247.59|248.66|246.26|0
1647606600000|2022-03-18 12:30:00|249.03|246.63|250.28|247.88|250.72|248.32|249.03|246.63|0
1647606900000|2022-03-18 12:35:00|250.42|248.02|248.95|246.55|250.57|248.17|248.65|246.25|0
1647607200000|2022-03-18 12:40:00|248.8|246.4|247.33|244.93|248.8|246.4|246.89|244.49|0
1647607500000|2022-03-18 12:45:00|247.47|245.07|249.23|246.83|249.68|247.28|247.47|245.07|0
1647607800000|2022-03-18 12:50:00|249.53|247.13|251.6|249.2|253.53|251.13|249.53|247.13|0
1647608100000|2022-03-18 12:55:00|251.74|249.34|250.26|247.86|251.89|249.49|250.11|247.71|0
1647608400000|2022-03-18 13:00:00|250.34|247.94|250.26|247.86|250.93|248.53|250.11|247.71|0
1647608700000|2022-03-18 13:05:00|250.55|248.15|251.59|249.19|252.03|249.63|249.96|247.56|0
1647609000000|2022-03-18 13:10:00|251.44|249.04|251.03|248.63|252.03|249.63|250.44|248.04|0
1647609300000|2022-03-18 13:15:00|251.18|248.78|251.7|249.3|251.92|249.52|251.03|248.63|0
1647609600000|2022-03-18 13:20:00|251.62|249.22|250.43|248.03|252.22|249.82|250.43|248.03|0
1647609900000|2022-03-18 13:25:00|250.28|247.88|241.34|238.94|250.28|247.88|241.05|238.65|0
1647610200000|2022-03-18 13:30:00|241.05|238.65|244.1|241.7|246.44|244.04|239.75|237.35|0
1647610500000|2022-03-18 13:35:00|244.54|242.14|241.05|238.65|244.54|242.14|236.59|234.19|0
1647610800000|2022-03-18 13:40:00|241.63|239.23|241.04|238.64|243.22|240.82|239.31|236.91|0
1647611100000|2022-03-18 13:45:00|240.9|238.5|237.15|234.75|241.48|239.08|237.01|234.61|0
1647611400000|2022-03-18 13:50:00|237.3|234.9|239.3|236.9|239.74|237.34|235.15|232.75|0
1647611700000|2022-03-18 13:55:00|238.87|236.47|235.51|233.11|239.73|237.33|235.51|233.11|0
1647612000000|2022-03-18 14:00:00|235|232.6|231.04|228.64|237|234.6|229.63|227.23|0
1647612300000|2022-03-18 14:05:00|231.32|228.92|229.91|227.51|231.6|229.2|229.21|226.81|0
1647612600000|2022-03-18 14:10:00|229.63|227.23|227.74|225.34|229.84|227.44|222.48|220.08|0
1647612900000|2022-03-18 14:15:00|227.96|225.56|230.56|228.16|231.98|229.58|227.04|224.64|0
1647613200000|2022-03-18 14:20:00|230.49|228.09|229.99|227.59|232.69|230.29|228.58|226.18|0
1647613500000|2022-03-18 14:25:00|230.56|228.16|229.7|227.3|230.56|228.16|228.44|226.04|0
1647613800000|2022-03-18 14:30:00|229.85|227.45|230.69|228.29|231.4|229|227.17|224.77|0
1647614100000|2022-03-18 14:35:00|230.97|228.57|234.75|232.35|235.82|233.42|230.12|227.72|0
1647614400000|2022-03-18 14:40:00|234.96|232.56|230.86|228.46|236.25|233.85|229.44|227.04|0
1647614700000|2022-03-18 14:45:00|231.29|228.89|232.72|230.32|232.72|230.32|229.01|226.61|0
1647615000000|2022-03-18 14:50:00|233.01|230.61|230.86|228.46|234.88|232.48|230.86|228.46|0
1647615300000|2022-03-18 14:55:00|230.93|228.53|229.08|226.68|231.86|229.46|228.15|225.75|0
1647615600000|2022-03-18 15:00:00|228.93|226.53|225.74|223.34|229.57|227.17|225.46|223.06|0
1647615900000|2022-03-18 15:05:00|225.68|223.28|224.62|222.22|226.87|224.47|223.5|221.1|0
1647616200000|2022-03-18 15:10:00|224.55|222.15|225.6|223.2|225.88|223.48|222.65|220.25|0
1647616500000|2022-03-18 15:15:00|225.46|223.06|224.61|222.21|227.71|225.31|224.19|221.79|0
1647616800000|2022-03-18 15:20:00|224.4|222|227.14|224.74|227.85|225.45|224.4|222|0
1647617100000|2022-03-18 15:25:00|226.58|224.18|227.42|225.02|229.7|227.3|226.44|224.04|0
1647617400000|2022-03-18 15:30:00|227.56|225.16|224.74|222.34|227.56|225.16|224.04|221.64|0
1647617700000|2022-03-18 15:35:00|224.88|222.48|223.27|220.87|225.87|223.47|220.83|218.43|0
1647618000000|2022-03-18 15:40:00|223.75|221.35|225.86|223.46|226.14|223.74|223.61|221.21|0
1647618300000|2022-03-18 15:45:00|225.58|223.18|226.87|224.47|228.25|225.85|224.48|222.08|0
1647618600000|2022-03-18 15:50:00|226.65|224.25|230.62|228.22|230.62|228.22|224.61|222.21|0
1647618900000|2022-03-18 15:55:00|229.77|227.37|223.65|221.25|229.77|227.37|223.08|220.68|0
1647619200000|2022-03-18 16:00:00|223.93|221.53|225.82|223.42|228.37|225.97|223.79|221.39|0
1647619500000|2022-03-18 16:05:00|225.68|223.28|225.96|223.56|226.6|224.2|224.56|222.16|0
1647619800000|2022-03-18 16:10:00|225.68|223.28|224.83|222.43|226.24|223.84|224.27|221.87|0
1647620100000|2022-03-18 16:15:00|224.69|222.29|223.43|221.03|224.69|222.29|221.75|219.35|0
1647620400000|2022-03-18 16:20:00|223.57|221.17|221.89|219.49|224.83|222.43|221.75|219.35|0
1647620700000|2022-03-18 16:25:00|222.03|219.63|219.37|216.97|223.57|221.17|219.29|216.89|0
1647621000000|2022-03-18 16:30:00|219.43|217.03|218.46|216.06|220.13|217.73|218.32|215.92|0
1647621300000|2022-03-18 16:35:00|218.32|215.92|216.8|214.4|218.46|216.06|216.66|214.26|0
1647621600000|2022-03-18 16:40:00|216.73|214.33|215.7|213.3|216.93|214.53|215.56|213.16|0
1647621900000|2022-03-18 16:45:00|215.56|213.16|218.17|215.77|218.73|216.33|215.56|213.16|0
1647622200000|2022-03-18 16:50:00|217.9|215.5|216.93|214.53|217.97|215.57|216.38|213.98|0
1647622500000|2022-03-18 16:55:00|216.79|214.39|216.79|214.39|217.48|215.08|215.41|213.01|0
1647622800000|2022-03-18 17:00:00|216.72|214.32|216.45|214.05|217.23|214.83|215.35|212.95|0
1647623100000|2022-03-18 17:05:00|216.58|214.18|214.11|211.71|217.41|215.01|213.15|210.75|0
1647623400000|2022-03-18 17:10:00|214.32|211.92|215.85|213.45|216.4|214|214.11|211.71|0
1647623700000|2022-03-18 17:15:00|215.72|213.32|217.08|214.68|217.08|214.68|215.31|212.91|0
1647624000000|2022-03-18 17:20:00|216.95|214.55|215.17|212.77|217.36|214.96|214.76|212.36|0
1647624300000|2022-03-18 17:25:00|215.3|212.9|213.39|210.99|215.44|213.04|213.26|210.86|0
1647624600000|2022-03-18 17:30:00|213.26|210.86|213.25|210.85|214.62|212.22|213.25|210.85|0
1647624900000|2022-03-18 17:35:00|213.12|210.72|214.2|211.8|214.34|211.94|213.12|210.72|0
1647625200000|2022-03-18 17:40:00|214.47|212.07|214.88|212.48|215.43|213.03|214.47|212.07|0
1647625500000|2022-03-18 17:45:00|215.02|212.62|214.06|211.66|215.15|212.75|213.92|211.52|0
1647625800000|2022-03-18 17:50:00|214.2|211.8|214.33|211.93|214.74|212.34|213.92|211.52|0
1647626100000|2022-03-18 17:55:00|214.6|212.2|214.73|212.33|215.83|213.43|213.65|211.25|0
1647626400000|2022-03-18 18:00:00|214.6|212.2|215|212.6|215|212.6|214.05|211.65|0
1647626700000|2022-03-18 18:05:00|214.87|212.47|216.91|214.51|217.33|214.93|214.87|212.47|0
1647627000000|2022-03-18 18:10:00|217.05|214.65|214.59|212.19|217.6|215.2|214.59|212.19|0
1647627300000|2022-03-18 18:15:00|214.66|212.26|213.63|211.23|214.66|212.26|212.41|210.01|0
1647627600000|2022-03-18 18:20:00|213.77|211.37|213.36|210.96|214.86|212.46|213.22|210.82|0
1647627900000|2022-03-18 18:25:00|213.63|211.23|213.9|211.5|215.26|212.86|213.63|211.23|0
1647628200000|2022-03-18 18:30:00|213.76|211.36|214.03|211.63|216.08|213.68|213.49|211.09|0
1647628500000|2022-03-18 18:35:00|213.96|211.56|211.99|209.59|214.1|211.7|211.32|208.92|0
1647628800000|2022-03-18 18:40:00|212.13|209.73|214.29|211.89|215.11|212.71|211.18|208.78|0
1647629100000|2022-03-18 18:45:00|214.43|212.03|213.34|210.94|214.43|212.03|212.8|210.4|0
1647629400000|2022-03-18 18:50:00|213.2|210.8|212.12|209.72|213.2|210.8|211.85|209.45|0
1647629700000|2022-03-18 18:55:00|212.25|209.85|211.85|209.45|213.2|210.8|211.85|209.45|0
1647630000000|2022-03-18 19:00:00|211.98|209.58|209.69|207.29|212.66|210.26|209.42|207.02|0
1647630300000|2022-03-18 19:05:00|209.82|207.42|208.21|205.81|210.09|207.69|208.21|205.81|0
1647630600000|2022-03-18 19:10:00|208.35|205.95|207.41|205.01|208.75|206.35|207.01|204.61|0
1647630900000|2022-03-18 19:15:00|207.54|205.14|205.68|203.28|207.68|205.28|205.68|203.28|0
1647631200000|2022-03-18 19:20:00|205.81|203.41|204.36|201.96|206.21|203.81|204.22|201.82|0
1647631500000|2022-03-18 19:25:00|204.22|201.82|203.76|201.36|204.22|201.82|202.78|200.38|0
1647631800000|2022-03-18 19:30:00|203.82|201.42|200.03|197.63|203.89|201.49|200.03|197.63|0
1647632100000|2022-03-18 19:35:00|199.9|197.5|204.87|202.47|207.88|205.48|199.64|197.24|0
1647632400000|2022-03-18 19:40:00|204.48|202.08|200.53|198.13|205.14|202.74|200.4|198|0
1647632700000|2022-03-18 19:45:00|200.66|198.26|201.31|198.91|202.63|200.23|199.88|197.48|0
1647633000000|2022-03-18 19:50:00|200.99|198.59|201.83|199.43|204.34|201.94|200.66|198.26|0
1647633300000|2022-03-18 19:55:00|202.1|199.7|200.65|198.25|202.62|200.22|199.35|196.95|0
1647633600000|2022-03-18 20:00:00|201.57|199.17|200.52|198.12|202.09|199.69|199.48|197.08|0
1647633900000|2022-03-18 20:05:00|200.65|198.25|199.6|197.2|200.72|198.32|199.35|196.95|0
1647634200000|2022-03-18 20:10:00|199.87|197.47|198.69|196.29|199.87|197.47|198.3|195.9|0
1647849600000|2022-03-21 08:00:00|207|204.6|204.6|202.2|207.07|204.67|204.14|201.74|0
1647849900000|2022-03-21 08:05:00|204.73|202.33|204.2|201.8|206.19|203.79|203.67|201.27|0
1647850200000|2022-03-21 08:10:00|204.33|201.93|206.12|203.72|206.33|203.93|203.14|200.74|0
1647850500000|2022-03-21 08:15:00|205.99|203.59|203.21|200.81|206.06|203.66|202.95|200.55|0
1647850800000|2022-03-21 08:20:00|203.34|200.94|203.73|201.33|204.13|201.73|203.08|200.68|0
1647851100000|2022-03-21 08:25:00|203.6|201.2|205.05|202.65|205.45|203.05|203.6|201.2|0
1647851400000|2022-03-21 08:30:00|205.18|202.78|204.25|201.85|205.18|202.78|203.07|200.67|0
1647851700000|2022-03-21 08:35:00|204.19|201.79|201.84|199.44|204.65|202.25|201.51|199.11|0
1647852000000|2022-03-21 08:40:00|201.78|199.38|202.96|200.56|203.68|201.28|201.31|198.91|0
1647852300000|2022-03-21 08:45:00|202.82|200.42|203.28|200.88|203.41|201.01|201.9|199.5|0
1647852600000|2022-03-21 08:50:00|203.15|200.75|204.8|202.4|205.26|202.86|203.15|200.75|0
1647852900000|2022-03-21 08:55:00|204.73|202.33|204.07|201.67|205.39|202.99|203.93|201.53|0
1647853200000|2022-03-21 09:00:00|203.93|201.53|204.19|201.79|204.73|202.33|203.27|200.87|0
1647853500000|2022-03-21 09:05:00|206.45|204.05|205.39|202.99|207.79|205.39|204.19|201.79|0
1647853800000|2022-03-21 09:10:00|205.52|203.12|204.79|202.39|205.52|203.12|204.45|202.05|0
1647854100000|2022-03-21 09:15:00|204.65|202.25|203.26|200.86|205.45|203.05|203.13|200.73|0
1647854400000|2022-03-21 09:20:00|203.2|200.8|202.33|199.93|203.2|200.8|201.55|199.15|0
1647854700000|2022-03-21 09:25:00|201.03|198.63|200.89|198.49|201.95|199.55|200.89|198.49|0
1647855000000|2022-03-21 09:30:00|200.83|198.43|199.97|197.57|201.42|199.02|199.84|197.44|0
1647855300000|2022-03-21 09:35:00|200.1|197.7|201.41|199.01|201.68|199.28|199.44|197.04|0
1647855600000|2022-03-21 09:40:00|201.68|199.28|201.67|199.27|201.81|199.41|201.22|198.82|0
1647855900000|2022-03-21 09:45:00|201.61|199.21|202.2|199.8|202.6|200.2|201.54|199.14|0
1647856200000|2022-03-21 09:50:00|202.14|199.74|202.59|200.19|202.99|200.59|202.14|199.74|0
1647856500000|2022-03-21 09:55:00|202.53|200.13|201.93|199.53|202.86|200.46|201.73|199.33|0
1647856800000|2022-03-21 10:00:00|202.06|199.66|203.12|200.72|203.51|201.11|201.6|199.2|0
1647857100000|2022-03-21 10:05:00|203.05|200.65|202.58|200.18|203.38|200.98|202.32|199.92|0
1647857400000|2022-03-21 10:10:00|202.71|200.31|201.99|199.59|202.91|200.51|201.65|199.25|0
1647857700000|2022-03-21 10:15:00|201.92|199.52|203.24|200.84|203.44|201.04|201.92|199.52|0
1647858000000|2022-03-21 10:20:00|203.31|200.91|204.3|201.9|204.3|201.9|202.44|200.04|0
1647858300000|2022-03-21 10:25:00|204.16|201.76|204.3|201.9|204.7|202.3|202.97|200.57|0
1647858600000|2022-03-21 10:30:00|204.37|201.97|204.96|202.56|205.09|202.69|203.76|201.36|0
1647858900000|2022-03-21 10:35:00|205.09|202.69|204.96|202.56|205.23|202.83|204.42|202.02|0
1647859200000|2022-03-21 10:40:00|204.89|202.49|203.62|201.22|205.29|202.89|203.49|201.09|0
1647859500000|2022-03-21 10:45:00|203.69|201.29|204.15|201.75|204.28|201.88|203.35|200.95|0
1647859800000|2022-03-21 10:50:00|204.02|201.62|204.81|202.41|205.08|202.68|204.02|201.62|0
1647860100000|2022-03-21 10:55:00|204.68|202.28|202.55|200.15|204.68|202.28|202.42|200.02|0
1647860400000|2022-03-21 11:00:00|202.68|200.28|200.96|198.56|202.81|200.41|200.83|198.43|0
1647860700000|2022-03-21 11:05:00|200.9|198.5|200.11|197.71|200.9|198.5|198.86|196.46|0
1647861000000|2022-03-21 11:10:00|200.05|197.65|198.21|195.81|200.11|197.71|198.14|195.74|0
1647861300000|2022-03-21 11:15:00|198.14|195.74|196.05|193.65|199.19|196.79|196.05|193.65|0
1647861600000|2022-03-21 11:20:00|196.18|193.78|196.57|194.17|197.61|195.21|195.4|193|0
1647861900000|2022-03-21 11:25:00|196.63|194.23|196.69|194.29|197.08|194.68|196.3|193.9|0
1647862200000|2022-03-21 11:30:00|196.95|194.55|196.04|193.64|197.21|194.81|195.91|193.51|0
1647862500000|2022-03-21 11:35:00|195.91|193.51|196.82|194.42|196.95|194.55|195.39|192.99|0
1647862800000|2022-03-21 11:40:00|196.69|194.29|196.94|194.54|197.6|195.2|196.43|194.03|0
1647863100000|2022-03-21 11:45:00|196.81|194.41|196.81|194.41|197.79|195.39|196.62|194.22|0
1647863400000|2022-03-21 11:50:00|196.88|194.48|197.66|195.26|197.92|195.52|196.68|194.28|0
1647863700000|2022-03-21 11:55:00|197.79|195.39|197.85|195.45|198.5|196.1|197.59|195.19|0
1647864000000|2022-03-21 12:00:00|197.98|195.58|198.76|196.36|198.76|196.36|197.06|194.66|0
1647864300000|2022-03-21 12:05:00|198.83|196.43|199.15|196.75|199.15|196.75|198.1|195.7|0
1647864600000|2022-03-21 12:10:00|199.02|196.62|198.23|195.83|199.15|196.75|197.58|195.18|0
1647864900000|2022-03-21 12:15:00|198.62|196.22|199.14|196.74|199.67|197.27|198.36|195.96|0
1647865200000|2022-03-21 12:20:00|199.27|196.87|200.19|197.79|200.59|198.19|198.49|196.09|0
1647865500000|2022-03-21 12:25:00|200.06|197.66|200.39|197.99|200.92|198.52|199.67|197.27|0
1647865800000|2022-03-21 12:30:00|200.32|197.92|200.45|198.05|200.98|198.58|200.05|197.65|0
1647866100000|2022-03-21 12:35:00|200.39|197.99|200.05|197.65|200.98|198.58|199.66|197.26|0
1647866400000|2022-03-21 12:40:00|200.18|197.78|199.98|197.58|200.71|198.31|199.26|196.86|0
1647866700000|2022-03-21 12:45:00|200.05|197.65|199.91|197.51|201.1|198.7|199.91|197.51|0
1647867000000|2022-03-21 12:50:00|199.78|197.38|198.33|195.93|200.17|197.77|198.2|195.8|0
1647867300000|2022-03-21 12:55:00|198.46|196.06|199.25|196.85|199.64|197.24|198.2|195.8|0
1647867600000|2022-03-21 13:00:00|199.12|196.72|199.38|196.98|200.83|198.43|199.12|196.72|0
1647867900000|2022-03-21 13:05:00|199.44|197.04|198.19|195.79|199.64|197.24|197.8|195.4|0
1647868200000|2022-03-21 13:10:00|198.26|195.86|198.06|195.66|198.84|196.44|197.67|195.27|0
1647868500000|2022-03-21 13:15:00|198.19|195.79|197.86|195.46|198.45|196.05|197.66|195.26|0
1647868800000|2022-03-21 13:20:00|197.92|195.52|197.53|195.13|198.19|195.79|197.01|194.61|0
1647869100000|2022-03-21 13:25:00|197.6|195.2|199.23|196.83|199.62|197.22|197.01|194.61|0
1647869400000|2022-03-21 13:30:00|197.52|195.12|191.45|189.05|198.7|196.3|191.45|189.05|0
1647869700000|2022-03-21 13:35:00|191.32|188.92|189.02|186.62|191.32|188.92|188.52|186.12|0
1647870000000|2022-03-21 13:40:00|188.52|186.12|191.31|188.91|192.08|189.68|188.14|185.74|0
1647870300000|2022-03-21 13:45:00|190.93|188.53|195.82|193.42|195.95|193.55|190.42|188.02|0
1647870600000|2022-03-21 13:50:00|195.69|193.29|201.26|198.86|201.72|199.32|193.88|191.48|0
1647870900000|2022-03-21 13:55:00|200.79|198.39|201.05|198.65|201.32|198.92|198.42|196.02|0
1647871200000|2022-03-21 14:00:00|200.92|198.52|203.04|200.64|203.04|200.64|199.47|197.07|0
1647871500000|2022-03-21 14:05:00|203.3|200.9|203.17|200.77|205.71|203.31|201.58|199.18|0
1647871800000|2022-03-21 14:10:00|203.1|200.7|204.1|201.7|205.17|202.77|201.71|199.31|0
1647872100000|2022-03-21 14:15:00|203.7|201.3|203.16|200.76|204.9|202.5|202.23|199.83|0
1647872400000|2022-03-21 14:20:00|203.43|201.03|204.22|201.82|206.51|204.11|203.43|201.03|0
1647872700000|2022-03-21 14:25:00|204.43|202.03|206.23|203.83|207.45|205.05|204.43|202.03|0
1647873000000|2022-03-21 14:30:00|206.1|203.7|204.58|202.18|206.9|204.5|202.96|200.56|0
1647873300000|2022-03-21 14:35:00|204.44|202.04|200.28|197.88|204.71|202.31|200.28|197.88|0
1647873600000|2022-03-21 14:40:00|200.41|198.01|200.14|197.74|201.48|199.08|198.55|196.15|0
1647873900000|2022-03-21 14:45:00|200.01|197.61|197.88|195.48|201.08|198.68|197.62|195.22|0
1647874200000|2022-03-21 14:50:00|198.02|195.62|195.9|193.5|198.02|195.62|195.9|193.5|0
1647874500000|2022-03-21 14:55:00|195.51|193.11|193.42|191.02|196.56|194.16|192.51|190.11|0
1647874800000|2022-03-21 15:00:00|193.28|190.88|193.67|191.27|193.67|191.27|191.47|189.07|0
1647875100000|2022-03-21 15:05:00|193.54|191.14|196.16|193.76|196.29|193.89|192.76|190.36|0
1647875400000|2022-03-21 15:10:00|196.02|193.62|194.32|191.92|196.02|193.62|193.41|191.01|0
1647875700000|2022-03-21 15:15:00|194.19|191.79|191.68|189.28|194.97|192.57|189.16|186.76|0
1647876000000|2022-03-21 15:20:00|191.55|189.15|189.6|187.2|193.11|190.71|188.96|186.56|0
1647876300000|2022-03-21 15:25:00|189.73|187.33|189.21|186.81|189.86|187.46|187.92|185.52|0
1647876600000|2022-03-21 15:30:00|189.08|186.68|189.85|187.45|190.89|188.49|188.82|186.42|0
1647876900000|2022-03-21 15:35:00|189.59|187.19|190.76|188.36|192.58|190.18|189.01|186.61|0
1647877200000|2022-03-21 15:40:00|190.63|188.23|192.97|190.57|193.23|190.83|188.69|186.29|0
1647877500000|2022-03-21 15:45:00|192.57|190.17|192.57|190.17|193.22|190.82|190.88|188.48|0
1647877800000|2022-03-21 15:50:00|192.31|189.91|190.49|188.09|193.09|190.69|188.68|186.28|0
1647878100000|2022-03-21 15:55:00|191.01|188.61|189.19|186.79|191.78|189.38|187.78|185.38|0
1647878400000|2022-03-21 16:00:00|189.13|186.73|191.78|189.38|192.3|189.9|188.55|186.15|0
1647878700000|2022-03-21 16:05:00|191.65|189.25|190.83|188.43|193.21|190.81|190.19|187.79|0
1647879000000|2022-03-21 16:10:00|191.22|188.82|190.57|188.17|192.26|189.86|190.18|187.78|0
1647879300000|2022-03-21 16:15:00|190.44|188.04|190.57|188.17|192.77|190.37|189.8|187.4|0
1647879600000|2022-03-21 16:20:00|190.7|188.3|188.89|186.49|191.08|188.68|188.32|185.92|0
1647879900000|2022-03-21 16:25:00|188.63|186.23|190.04|187.64|190.69|188.29|188.12|185.72|0
1647880200000|2022-03-21 16:30:00|189.98|187.58|199.06|196.66|200.53|198.13|189.91|187.51|0
1647880500000|2022-03-21 16:35:00|199.27|196.87|201.73|199.33|205.09|202.69|199.27|196.87|0
1647880800000|2022-03-21 16:40:00|201.59|199.19|197.34|194.94|201.86|199.46|197.34|194.94|0
1647881100000|2022-03-21 16:45:00|197.6|195.2|197.6|195.2|199.59|197.19|196.81|194.41|0
1647881400000|2022-03-21 16:50:00|198.39|195.99|205.76|203.36|205.89|203.49|198.26|195.86|0
1647881700000|2022-03-21 16:55:00|205.89|203.49|209.49|207.09|210.31|207.91|203.46|201.06|0
1647882000000|2022-03-21 17:00:00|209.22|206.82|212.63|210.23|213.04|210.64|209.08|206.68|0
1647882300000|2022-03-21 17:05:00|212.77|210.37|210.03|207.63|213.04|210.64|208.94|206.54|0
1647882600000|2022-03-21 17:10:00|209.96|207.56|212.62|210.22|213.72|211.32|209.62|207.22|0
1647882900000|2022-03-21 17:15:00|212.69|210.29|218.44|216.04|218.44|216.04|212.35|209.95|0
1647883200000|2022-03-21 17:20:00|218.3|215.9|215.23|212.83|218.71|216.31|214.96|212.56|0
1647883500000|2022-03-21 17:25:00|215.31|212.91|215.23|212.83|215.93|213.53|212.82|210.42|0
1647883800000|2022-03-21 17:30:00|215.51|213.11|210.77|208.37|215.92|213.52|210.15|207.75|0
1647884100000|2022-03-21 17:35:00|211.38|208.98|209.19|206.79|212.75|210.35|208.11|205.71|0
1647884400000|2022-03-21 17:40:00|209.33|206.93|212.88|210.48|214.39|211.99|209.06|206.66|0
1647884700000|2022-03-21 17:45:00|212.47|210.07|210.62|208.22|213.84|211.44|210|207.6|0
1647885000000|2022-03-21 17:50:00|210.14|207.74|210.27|207.87|211.64|209.24|208.85|206.45|0
1647885300000|2022-03-21 17:55:00|210|207.6|208.5|206.1|212.05|209.65|208.5|206.1|0
1647885600000|2022-03-21 18:00:00|208.57|206.17|210.13|207.73|211.63|209.23|207.22|204.82|0
1647885900000|2022-03-21 18:05:00|210.54|208.14|208.63|206.23|212.45|210.05|208.5|206.1|0
1647886200000|2022-03-21 18:10:00|209.31|206.91|211.49|209.09|211.9|209.5|209.11|206.71|0
1647886500000|2022-03-21 18:15:00|211.76|209.36|210.12|207.72|212.79|210.39|210.12|207.72|0
1647886800000|2022-03-21 18:20:00|210.26|207.86|204.31|201.91|210.26|207.86|203.65|201.25|0
1647887100000|2022-03-21 18:25:00|204.25|201.85|202.97|200.57|205.79|203.39|202.58|200.18|0
1647887400000|2022-03-21 18:30:00|203.11|200.71|204.71|202.31|205.11|202.71|202.64|200.24|0
1647887700000|2022-03-21 18:35:00|204.17|201.77|204.17|201.77|205.78|203.38|203.37|200.97|0
1647888000000|2022-03-21 18:40:00|204.44|202.04|203.1|200.7|206.31|203.91|202.57|200.17|0
1647888300000|2022-03-21 18:45:00|203.5|201.1|205.1|202.7|205.3|202.9|200.71|198.31|0
1647888600000|2022-03-21 18:50:00|204.96|202.56|206.17|203.77|206.3|203.9|203.63|201.23|0
1647888900000|2022-03-21 18:55:00|205.97|203.57|212.28|209.88|212.42|210.02|205.97|203.57|0
1647889200000|2022-03-21 19:00:00|212.42|210.02|212.14|209.74|212.83|210.43|210.91|208.51|0
1647889500000|2022-03-21 19:05:00|212|209.6|210.57|208.17|212.55|210.15|209.68|207.28|0
1647889800000|2022-03-21 19:10:00|210.36|207.96|206.56|204.16|210.49|208.09|206.56|204.16|0
1647890100000|2022-03-21 19:15:00|206.43|204.03|208.31|205.91|208.45|206.05|204.08|201.68|0
1647890400000|2022-03-21 19:20:00|208.18|205.78|205.08|202.68|208.86|206.46|204.67|202.27|0
1647890700000|2022-03-21 19:25:00|205.48|203.08|203.33|200.93|205.48|203.08|203.07|200.67|0
1647891000000|2022-03-21 19:30:00|202.93|200.53|205.91|203.51|206.85|204.45|202.85|200.45|0
1647891300000|2022-03-21 19:35:00|206.31|203.91|207.52|205.12|207.79|205.39|204.98|202.58|0
1647891600000|2022-03-21 19:40:00|207.38|204.98|208.53|206.13|208.8|206.4|205.64|203.24|0
1647891900000|2022-03-21 19:45:00|208.05|205.65|210.6|208.2|211.84|209.44|206.71|204.31|0
1647892200000|2022-03-21 19:50:00|205.73|203.33|203.08|200.68|207.36|204.96|202.68|200.28|0
1647892500000|2022-03-21 19:55:00|202.95|200.55|199.12|196.72|204.01|201.61|198.72|196.32|0
1647892800000|2022-03-21 20:00:00|198.85|196.45|195.03|192.63|199.51|197.11|194.64|192.24|0
1647893100000|2022-03-21 20:05:00|195.29|192.89|195.68|193.28|195.81|193.41|194.64|192.24|0
1647893400000|2022-03-21 20:10:00|195.55|193.15|194.7|192.3|195.55|193.15|194.57|192.17|0
1647893700000|2022-03-21 20:15:00|195.09|192.29|194.83|192.03|195.48|192.68|194.83|192.03|0
1647894000000|2022-03-21 20:20:00|194.44|191.64|194.17|191.37|194.57|191.77|194.04|191.24|0
1647894300000|2022-03-21 20:25:00|193.98|191.18|194.63|191.83|194.82|192.02|193.91|191.11|0
1647894600000|2022-03-21 20:30:00|194.69|191.89|193.85|191.05|194.69|191.89|193.85|191.05|0
1647894900000|2022-03-21 20:35:00|193.91|191.11|193.64|190.84|193.91|191.11|193.39|190.59|0
1647895200000|2022-03-21 20:40:00|193.71|190.91|193.38|190.58|193.77|190.97|193.25|190.45|0
1647895500000|2022-03-21 20:45:00|193.25|190.45|193.38|190.58|193.64|190.84|192.86|190.06|0
1647895800000|2022-03-21 20:50:00|193.51|190.71|193.63|190.83|193.63|190.83|192.99|190.19|0
1647896100000|2022-03-21 20:55:00|193.57|190.77|193.83|191.03|194.15|191.35|193.57|190.77|0
1647896400000|2022-03-21 21:00:00|193.86|191.06|194.01|191.21|194.05|191.25|193.64|190.84|0
1647896700000|2022-03-21 21:05:00|194.08|191.28|194.1|191.3|194.51|191.71|194.08|191.28|0
1647897000000|2022-03-21 21:10:00|194.19|191.39|193.98|191.18|194.19|191.39|193.98|191.18|0
1647897300000|2022-03-21 21:15:00|194|191.2|194.28|191.48|194.51|191.71|194|191.2|0
1647897600000|2022-03-21 21:20:00|194.13|191.33|194.45|191.65|194.45|191.65|194.13|191.33|0
1647897900000|2022-03-21 21:25:00|194.44|191.64|194.39|191.59|194.45|191.65|194.39|191.59|0
1647898200000|2022-03-21 21:30:00|194.6|191.8|194.64|191.84|194.64|191.84|194.33|191.53|0
1647898500000|2022-03-21 21:35:00|194.41|191.61|194.71|191.91|194.95|192.15|194.41|191.61|0
1647898800000|2022-03-21 21:40:00|194.59|191.79|194.78|191.98|194.78|191.98|194.48|191.68|0
1647899100000|2022-03-21 21:45:00|194.8|192|194.61|191.81|194.87|192.07|194.53|191.73|0
1647899400000|2022-03-21 21:50:00|194.64|191.84|194.6|191.8|194.7|191.9|194.6|191.8|0
1647899700000|2022-03-21 21:55:00|194.58|191.78|194.51|191.71|194.75|191.95|194.51|191.71|0
1647900000000|2022-03-21 22:00:00|194.83|192.03|196|193.2|196.19|193.39|194.83|192.03|0
1647900300000|2022-03-21 22:05:00|196.06|193.26|196.32|193.52|196.52|193.72|195.48|192.68|0
1647900600000|2022-03-21 22:10:00|196.19|193.39|195.99|193.19|196.19|193.39|195.54|192.74|0
1647900900000|2022-03-21 22:15:00|196.06|193.26|196.18|193.38|196.25|193.45|195.92|193.12|0
1647901200000|2022-03-21 22:20:00|196.25|193.45|196.97|194.17|196.97|194.17|196.18|193.38|0
1647901500000|2022-03-21 22:25:00|196.9|194.1|196.7|193.9|196.97|194.17|196.64|193.84|0
1647901800000|2022-03-21 22:30:00|196.83|194.03|197.35|194.55|197.62|194.82|196.7|193.9|0
1647902100000|2022-03-21 22:35:00|197.29|194.49|196.83|194.03|197.35|194.55|196.83|194.03|0
1647902400000|2022-03-21 22:40:00|196.69|193.89|196.56|193.76|196.69|193.89|196.56|193.76|0
1647902700000|2022-03-21 22:45:00|196.69|193.89|197.21|194.41|197.48|194.68|196.69|193.89|0
1647903000000|2022-03-21 22:50:00|197.15|194.35|196.55|193.75|197.21|194.41|196.55|193.75|0
1647903300000|2022-03-21 22:55:00|196.68|193.88|197.34|194.54|197.34|194.54|196.68|193.88|0
1647903600000|2022-03-21 23:00:00|197.47|194.67|197.2|194.4|197.47|194.67|197.07|194.27|0
1647903900000|2022-03-21 23:05:00|197.33|194.53|197.59|194.79|197.73|194.93|197.07|194.27|0
1647904200000|2022-03-21 23:10:00|197.46|194.66|198.51|195.71|198.78|195.98|197.46|194.66|0
1647904500000|2022-03-21 23:15:00|198.58|195.78|198.11|195.31|198.78|195.98|198.11|195.31|0
1647904800000|2022-03-21 23:20:00|198.05|195.25|198.05|195.25|198.51|195.71|197.98|195.18|0
1647905100000|2022-03-21 23:25:00|197.98|195.18|197.71|194.91|198.64|195.84|197.45|194.65|0
1647905400000|2022-03-21 23:30:00|197.65|194.85|197.97|195.17|198.37|195.57|197.58|194.78|0
1647905700000|2022-03-21 23:35:00|198.1|195.3|197.84|195.04|198.23|195.43|197.84|195.04|0
1647906000000|2022-03-21 23:40:00|197.97|195.17|198.76|195.96|199.02|196.22|197.7|194.9|0
1647906300000|2022-03-21 23:45:00|198.89|196.09|199.15|196.35|199.15|196.35|198.62|195.82|0
1647906600000|2022-03-21 23:50:00|199.02|196.22|199.54|196.74|199.68|196.88|198.49|195.69|0
1647906900000|2022-03-21 23:55:00|199.68|196.88|200.73|197.93|200.73|197.93|199.67|196.87|0
1647907200000|2022-03-22 00:00:00|201|198.2|201.13|198.33|202|199.2|200.87|198.07|0
1647907500000|2022-03-22 00:05:00|201.26|198.46|201.53|198.73|202.06|199.26|200.86|198.06|0
1647907800000|2022-03-22 00:10:00|201.39|198.59|201.79|198.99|202.06|199.26|201.26|198.46|0
1647908100000|2022-03-22 00:15:00|201.86|199.06|202.05|199.25|202.26|199.46|201.39|198.59|0
1647908400000|2022-03-22 00:20:00|201.92|199.12|201.65|198.85|201.92|199.12|200.98|198.18|0
1647908700000|2022-03-22 00:25:00|201.59|198.79|202.18|199.38|202.18|199.38|201.38|198.58|0
1647909000000|2022-03-22 00:30:00|202.12|199.32|202.18|199.38|202.85|200.05|202.04|199.24|0
1647909300000|2022-03-22 00:35:00|202.04|199.24|202.98|200.18|203.11|200.31|202.04|199.24|0
1647909600000|2022-03-22 00:40:00|202.91|200.11|202.91|200.11|203.91|201.11|202.84|200.04|0
1647909900000|2022-03-22 00:45:00|202.84|200.04|203.64|200.84|204.04|201.24|202.84|200.04|0
1647910200000|2022-03-22 00:50:00|203.71|200.91|203.77|200.97|203.91|201.11|203.1|200.3|0
1647910500000|2022-03-22 00:55:00|203.9|201.1|204.84|202.04|204.84|202.04|203.9|201.1|0
1647910800000|2022-03-22 01:00:00|204.91|202.11|205.51|202.71|207.28|204.48|204.84|202.04|0
1647911100000|2022-03-22 01:05:00|205.38|202.58|205.51|202.71|205.78|202.98|204.7|201.9|0
1647911400000|2022-03-22 01:10:00|205.45|202.65|204.43|201.63|205.51|202.71|203.96|201.16|0
1647911700000|2022-03-22 01:15:00|204.29|201.49|204.23|201.43|204.63|201.83|203.96|201.16|0
1647912000000|2022-03-22 01:20:00|204.02|201.22|204.36|201.56|204.69|201.89|203.35|200.55|0
1647912300000|2022-03-22 01:25:00|204.29|201.49|203.61|200.81|205.1|202.3|203.21|200.41|0
1647912600000|2022-03-22 01:30:00|203.48|200.68|204.15|201.35|204.28|201.48|203.41|200.61|0
1647912900000|2022-03-22 01:35:00|204.28|201.48|203.2|200.4|204.42|201.62|203.2|200.4|0
1647913200000|2022-03-22 01:40:00|203.14|200.34|204.95|202.15|205.08|202.28|203.07|200.27|0
1647913500000|2022-03-22 01:45:00|204.81|202.01|205.21|202.41|205.62|202.82|204.41|201.61|0
1647913800000|2022-03-22 01:50:00|204.94|202.14|204.54|201.74|204.94|202.14|204.14|201.34|0
1647914100000|2022-03-22 01:55:00|204.61|201.81|204.26|201.46|205.01|202.21|204.13|201.33|0
1647914400000|2022-03-22 02:00:00|204.13|201.33|204.13|201.33|204.8|202|203.79|200.99|0
1647914700000|2022-03-22 02:05:00|204.26|201.46|204.26|201.46|204.93|202.13|204.13|201.33|0
1647915000000|2022-03-22 02:10:00|204.33|201.53|204.52|201.72|204.52|201.72|203.58|200.78|0
1647915300000|2022-03-22 02:15:00|204.59|201.79|204.92|202.12|205.2|202.4|204.39|201.59|0
1647915600000|2022-03-22 02:20:00|205.06|202.26|204.92|202.12|205.06|202.26|204.65|201.85|0
1647915900000|2022-03-22 02:25:00|205.06|202.26|205.05|202.25|205.32|202.52|204.25|201.45|0
1647916200000|2022-03-22 02:30:00|205.19|202.39|204.78|201.98|205.32|202.52|204.38|201.58|0
1647916500000|2022-03-22 02:35:00|204.65|201.85|202.9|200.1|204.72|201.92|202.83|200.03|0
1647916800000|2022-03-22 02:40:00|202.97|200.17|202.22|199.42|203.43|200.63|202.09|199.29|0
1647917100000|2022-03-22 02:45:00|202.09|199.29|202.22|199.42|202.36|199.56|201.96|199.16|0
1647917400000|2022-03-22 02:50:00|202.09|199.29|200.22|197.42|202.22|199.42|199.82|197.02|0
1647917700000|2022-03-22 02:55:00|200.35|197.55|201.68|198.88|201.81|199.01|200.35|197.55|0
1647918000000|2022-03-22 03:00:00|201.55|198.75|203.42|200.62|203.42|200.62|201.28|198.48|0
1647918300000|2022-03-22 03:05:00|203.55|200.75|203.28|200.48|203.89|201.09|203.28|200.48|0
1647918600000|2022-03-22 03:10:00|203.35|200.55|203.27|200.47|203.41|200.61|202.41|199.61|0
1647918900000|2022-03-22 03:15:00|203.14|200.34|202.6|199.8|203.27|200.47|201.93|199.13|0
1647919200000|2022-03-22 03:20:00|202.47|199.67|201.4|198.6|202.6|199.8|201.4|198.6|0
1647919500000|2022-03-22 03:25:00|201.53|198.73|200.86|198.06|201.6|198.8|200.59|197.79|0
1647919800000|2022-03-22 03:30:00|200.93|198.13|201.26|198.46|201.52|198.72|200.86|198.06|0
1647920100000|2022-03-22 03:35:00|201.19|198.39|201.52|198.72|201.52|198.72|200.59|197.79|0
1647920400000|2022-03-22 03:40:00|201.65|198.85|201.25|198.45|202.72|199.92|200.85|198.05|0
1647920700000|2022-03-22 03:45:00|201.32|198.52|201.38|198.58|201.65|198.85|201.18|198.38|0
1647921000000|2022-03-22 03:50:00|201.18|198.38|201.64|198.84|201.78|198.98|200.44|197.64|0
1647921300000|2022-03-22 03:55:00|201.71|198.91|202.44|199.64|202.44|199.64|201.51|198.71|0
1647921600000|2022-03-22 04:00:00|202.57|199.77|203.97|201.17|204.1|201.3|202.24|199.44|0
1647921900000|2022-03-22 04:05:00|203.84|201.04|203.3|200.5|203.97|201.17|203.16|200.36|0
1647922200000|2022-03-22 04:10:00|203.37|200.57|202.09|199.29|203.37|200.57|201.63|198.83|0
1647922500000|2022-03-22 04:15:00|202.03|199.23|203.02|200.22|203.02|200.22|201.96|199.16|0
1647922800000|2022-03-22 04:20:00|202.89|200.09|204.36|201.56|204.36|201.56|202.89|200.09|0
1647923100000|2022-03-22 04:25:00|204.22|201.42|203.95|201.15|204.36|201.56|203.95|201.15|0
1647923400000|2022-03-22 04:30:00|203.82|201.02|203.89|201.09|203.95|201.15|203.35|200.55|0
1647923700000|2022-03-22 04:35:00|203.82|201.02|204.35|201.55|204.42|201.62|203.68|200.88|0
1647924000000|2022-03-22 04:40:00|204.21|201.41|203.94|201.14|204.21|201.41|203.54|200.74|0
1647924300000|2022-03-22 04:45:00|203.88|201.08|204.88|202.08|204.88|202.08|203.81|201.01|0
1647924600000|2022-03-22 04:50:00|204.74|201.94|204.34|201.54|205.01|202.21|204.34|201.54|0
1647924900000|2022-03-22 04:55:00|204.07|201.27|203.8|201|204.07|201.27|203.53|200.73|0
1647925200000|2022-03-22 05:00:00|203.87|201.07|204.6|201.8|204.6|201.8|203.53|200.73|0
1647925500000|2022-03-22 05:05:00|204.47|201.67|205.61|202.81|205.81|203.01|204.47|201.67|0
1647925800000|2022-03-22 05:10:00|205.54|202.74|206.07|203.27|206.07|203.27|205.4|202.6|0
1647926100000|2022-03-22 05:15:00|206.01|203.21|205.67|202.87|206.34|203.54|205.67|202.87|0
1647926400000|2022-03-22 05:20:00|205.74|202.94|205.8|203|206|203.2|205.66|202.86|0
1647926700000|2022-03-22 05:25:00|205.66|202.86|204.85|202.05|205.66|202.86|204.85|202.05|0
1647927000000|2022-03-22 05:30:00|204.45|201.65|204.45|201.65|204.85|202.05|204.31|201.51|0
1647927300000|2022-03-22 05:35:00|204.31|201.51|202.84|200.04|204.58|201.78|202.7|199.9|0
1647927600000|2022-03-22 05:40:00|202.77|199.97|202.83|200.03|203.9|201.1|202.77|199.97|0
1647927900000|2022-03-22 05:45:00|202.97|200.17|203.23|200.43|203.63|200.83|202.7|199.9|0
1647928200000|2022-03-22 05:50:00|203.1|200.3|202.96|200.16|203.5|200.7|202.69|199.89|0
1647928500000|2022-03-22 05:55:00|203.03|200.23|203.36|200.56|203.49|200.69|202.69|199.89|0
1647928800000|2022-03-22 06:00:00|203.49|200.69|202.29|199.49|204.16|201.36|201.89|199.09|0
1647929100000|2022-03-22 06:05:00|202.35|199.55|202.35|199.55|202.82|200.02|202.22|199.42|0
1647929400000|2022-03-22 06:10:00|202.28|199.48|201.88|199.08|202.68|199.88|201.61|198.81|0
1647929700000|2022-03-22 06:15:00|202.01|199.21|201.21|198.41|202.01|199.21|200.28|197.48|0
1647930000000|2022-03-22 06:20:00|201.08|198.28|201.68|198.88|201.74|198.94|200.68|197.88|0
1647930300000|2022-03-22 06:25:00|201.74|198.94|201.4|198.6|202.54|199.74|201.01|198.21|0
1647930600000|2022-03-22 06:30:00|201.34|198.54|201.94|199.14|202.14|199.34|201.34|198.54|0
1647930900000|2022-03-22 06:35:00|201.8|199|200.33|197.53|201.8|199|200.2|197.4|0
1647931200000|2022-03-22 06:40:00|200.07|197.27|201.39|198.59|201.8|199|199.93|197.13|0
1647931500000|2022-03-22 06:45:00|201.46|198.66|201.52|198.72|202.19|199.39|201.39|198.59|0
1647931800000|2022-03-22 06:50:00|201.66|198.86|201.99|199.19|202.19|199.39|201.06|198.26|0
1647932100000|2022-03-22 06:55:00|201.92|199.12|202.05|199.25|202.19|199.39|201.32|198.52|0
1647932400000|2022-03-22 07:00:00|201.78|198.98|200.78|197.98|202.79|199.99|199.85|197.05|0
1647932700000|2022-03-22 07:05:00|200.18|197.78|199.78|197.38|200.52|198.12|199.25|196.85|0
1647933000000|2022-03-22 07:10:00|200.05|197.65|199.38|196.98|200.18|197.78|199.24|196.84|0
1647933300000|2022-03-22 07:15:00|199.24|196.84|198.18|195.78|199.38|196.98|197.91|195.51|0
1647933600000|2022-03-22 07:20:00|198.05|195.65|197.25|194.85|198.31|195.91|197.25|194.85|0
1647933900000|2022-03-22 07:25:00|197.45|195.05|196.98|194.58|198.24|195.84|196.32|193.92|0
1647934200000|2022-03-22 07:30:00|196.72|194.32|196.45|194.05|196.98|194.58|195.93|193.53|0
1647934500000|2022-03-22 07:35:00|196.52|194.12|198.91|196.51|199.5|197.1|196.52|194.12|0
1647934800000|2022-03-22 07:40:00|198.97|196.57|198.84|196.44|199.37|196.97|198.64|196.24|0
1647935100000|2022-03-22 07:45:00|198.77|196.37|197.65|195.25|198.97|196.57|197.38|194.98|0
1647935400000|2022-03-22 07:50:00|197.52|195.12|196.07|193.67|197.52|195.12|195.81|193.41|0
1647935700000|2022-03-22 07:55:00|196.01|193.61|196.07|193.67|196.73|194.33|195.88|193.48|0
1647936000000|2022-03-22 08:00:00|195.81|193.41|194.63|192.23|196.72|194.32|194.5|192.1|0
1647936300000|2022-03-22 08:05:00|194.76|192.36|194.83|192.43|195.15|192.75|194.11|191.71|0
1647936600000|2022-03-22 08:10:00|195.02|192.62|192.81|190.41|195.67|193.27|192.29|189.89|0
1647936900000|2022-03-22 08:15:00|192.88|190.48|191.82|189.42|194.82|192.42|191.56|189.16|0
1647937200000|2022-03-22 08:20:00|191.56|189.16|189.49|187.09|192.41|190.01|189.36|186.96|0
1647937500000|2022-03-22 08:25:00|189.69|187.29|189.23|186.83|190.26|187.86|188.97|186.57|0
1647937800000|2022-03-22 08:30:00|189.17|186.77|187.76|185.36|189.17|186.77|186.99|184.59|0
1647938100000|2022-03-22 08:35:00|187.69|185.29|187.29|184.89|189|186.6|187.06|184.66|0
1647938400000|2022-03-22 08:40:00|187.36|184.96|186.78|184.38|188.7|186.3|186.53|184.13|0
1647938700000|2022-03-22 08:45:00|186.91|184.51|188.56|186.16|188.56|186.16|186.91|184.51|0
1647939000000|2022-03-22 08:50:00|188.44|186.04|188.82|186.42|189.46|187.06|188.31|185.91|0
1647939300000|2022-03-22 08:55:00|188.94|186.54|188.43|186.03|189.01|186.61|188.05|185.65|0
1647939600000|2022-03-22 09:00:00|188.56|186.16|186.89|184.49|188.56|186.16|186.64|184.24|0
1647939900000|2022-03-22 09:05:00|186.77|184.37|186.45|184.05|187.28|184.88|185.75|183.35|0
1647940200000|2022-03-22 09:10:00|186.51|184.11|186.44|184.04|187.21|184.81|186|183.6|0
1647940500000|2022-03-22 09:15:00|186.25|183.85|186.37|183.97|186.76|184.36|185.62|183.22|0
1647940800000|2022-03-22 09:20:00|186.5|184.1|188.48|186.08|188.48|186.08|186.37|183.97|0
1647941100000|2022-03-22 09:25:00|188.54|186.14|189.5|187.1|189.56|187.16|188.03|185.63|0
1647941400000|2022-03-22 09:30:00|189.56|187.16|188.92|186.52|189.95|187.55|188.66|186.26|0
1647941700000|2022-03-22 09:35:00|188.79|186.39|188.91|186.51|189.17|186.77|188.53|186.13|0
1647942000000|2022-03-22 09:40:00|189.04|186.64|188.53|186.13|189.3|186.9|188.27|185.87|0
1647942300000|2022-03-22 09:45:00|188.59|186.19|189.16|186.76|189.29|186.89|188.21|185.81|0
1647942600000|2022-03-22 09:50:00|189.04|186.64|188.65|186.25|189.29|186.89|188.52|186.12|0
1647942900000|2022-03-22 09:55:00|188.71|186.31|188.13|185.73|188.9|186.5|188.13|185.73|0
1647943200000|2022-03-22 10:00:00|188.26|185.86|189.35|186.95|190.05|187.65|188.2|185.8|0
1647943500000|2022-03-22 10:05:00|189.41|187.01|189.92|187.52|190.05|187.65|189.41|187.01|0
1647943800000|2022-03-22 10:10:00|189.86|187.46|189.86|187.46|190.5|188.1|189.28|186.88|0
1647944100000|2022-03-22 10:15:00|189.79|187.39|188.95|186.55|190.43|188.03|188.76|186.36|0
1647944400000|2022-03-22 10:20:00|189.02|186.62|188.69|186.29|189.02|186.62|188.5|186.1|0
1647944700000|2022-03-22 10:25:00|188.76|186.36|188.62|186.22|189.14|186.74|188.11|185.71|0
1647945000000|2022-03-22 10:30:00|188.5|186.1|186.58|184.18|188.75|186.35|186.2|183.8|0
1647945300000|2022-03-22 10:35:00|186.45|184.05|187.08|184.68|187.15|184.75|186.07|183.67|0
1647945600000|2022-03-22 10:40:00|187.15|184.75|187.59|185.19|187.72|185.32|187.15|184.75|0
1647945900000|2022-03-22 10:45:00|187.72|185.32|187.72|185.32|187.72|185.32|186.95|184.55|0
1647946200000|2022-03-22 10:50:00|187.71|185.31|187.97|185.57|188.22|185.82|187.59|185.19|0
1647946500000|2022-03-22 10:55:00|187.84|185.44|187.45|185.05|187.84|185.44|187.07|184.67|0
1647946800000|2022-03-22 11:00:00|187.71|185.31|189.11|186.71|189.11|186.71|187.07|184.67|0
1647947100000|2022-03-22 11:05:00|188.86|186.46|189.24|186.84|190.01|187.61|188.85|186.45|0
1647947400000|2022-03-22 11:10:00|189.11|186.71|189.36|186.96|189.62|187.22|188.98|186.58|0
1647947700000|2022-03-22 11:15:00|189.23|186.83|189.75|187.35|190.26|187.86|188.98|186.58|0
1647948000000|2022-03-22 11:20:00|189.87|187.47|189.74|187.34|189.87|187.47|189.36|186.96|0
1647948300000|2022-03-22 11:25:00|189.87|187.47|188.33|185.93|189.87|187.47|188.2|185.8|0
1647948600000|2022-03-22 11:30:00|188.2|185.8|188.32|185.92|188.33|185.93|187.3|184.9|0
1647948900000|2022-03-22 11:35:00|188.45|186.05|188.96|186.56|189.35|186.95|188.45|186.05|0
1647949200000|2022-03-22 11:40:00|189.09|186.69|188.96|186.56|189.22|186.82|188.32|185.92|0
1647949500000|2022-03-22 11:45:00|189.09|186.69|189.73|187.33|189.79|187.39|188.96|186.56|0
1647949800000|2022-03-22 11:50:00|189.85|187.45|189.59|187.19|190.11|187.71|189.47|187.07|0
1647950100000|2022-03-22 11:55:00|189.66|187.26|189.85|187.45|190.36|187.96|189.46|187.06|0
1647950400000|2022-03-22 12:00:00|189.91|187.51|190.1|187.7|190.23|187.83|189.72|187.32|0
1647950700000|2022-03-22 12:05:00|190.17|187.77|188.75|186.35|190.3|187.9|188.1|185.7|0
1647951000000|2022-03-22 12:10:00|188.69|186.29|189.39|186.99|189.39|186.99|188.36|185.96|0
1647951300000|2022-03-22 12:15:00|189.26|186.86|189.52|187.12|190.17|187.77|188.74|186.34|0
1647951600000|2022-03-22 12:20:00|189.65|187.25|189.38|186.98|189.65|187.25|188.48|186.08|0
1647951900000|2022-03-22 12:25:00|189.51|187.11|189.25|186.85|190.68|188.28|189.12|186.72|0
1647952200000|2022-03-22 12:30:00|189.38|186.98|188.99|186.59|190.29|187.89|188.99|186.59|0
1647952500000|2022-03-22 12:35:00|188.86|186.46|188.73|186.33|190.28|187.88|188.73|186.33|0
1647952800000|2022-03-22 12:40:00|188.86|186.46|188.47|186.07|188.98|186.58|188.4|186|0
1647953100000|2022-03-22 12:45:00|188.34|185.94|187.05|184.65|188.47|186.07|187.05|184.65|0
1647953400000|2022-03-22 12:50:00|187.17|184.77|187.17|184.77|187.69|185.29|187.05|184.65|0
1647953700000|2022-03-22 12:55:00|187.11|184.71|186.14|183.74|187.17|184.77|185.95|183.55|0
1647954000000|2022-03-22 13:00:00|186.01|183.61|185.25|182.85|186.01|183.61|185.12|182.72|0
1647954300000|2022-03-22 13:05:00|185.63|183.23|187.52|185.12|187.77|185.37|185.5|183.1|0
1647954600000|2022-03-22 13:10:00|187.65|185.25|187.77|185.37|188.41|186.01|187.39|184.99|0
1647954900000|2022-03-22 13:15:00|187.9|185.5|188.15|185.75|188.67|186.27|187.77|185.37|0
1647955200000|2022-03-22 13:20:00|188.02|185.62|187.38|184.98|188.54|186.14|187.25|184.85|0
1647955500000|2022-03-22 13:25:00|187.25|184.85|187.25|184.85|188.02|185.62|186.61|184.21|0
1647955800000|2022-03-22 13:30:00|186.61|184.21|185.33|182.93|186.99|184.59|183.94|181.54|0
1647956100000|2022-03-22 13:35:00|185.52|183.12|179.79|177.39|185.84|183.44|179.54|177.14|0
1647956400000|2022-03-22 13:40:00|179.92|177.52|179.85|177.45|181.79|179.39|179.17|176.77|0
1647956700000|2022-03-22 13:45:00|179.79|177.39|180.03|177.63|183.17|180.77|179.66|177.26|0
1647957000000|2022-03-22 13:50:00|179.78|177.38|180.4|178|183.23|180.83|179.66|177.26|0
1647957300000|2022-03-22 13:55:00|180.28|177.88|180.53|178.13|181.28|178.88|179.28|176.88|0
1647957600000|2022-03-22 14:00:00|179.4|177|179.4|177|179.65|177.25|175.82|173.42|0
1647957900000|2022-03-22 14:05:00|179.35|176.95|178.84|176.44|180.76|178.36|178.28|175.88|0
1647958200000|2022-03-22 14:10:00|178.28|175.88|178.65|176.25|179.14|176.74|177.3|174.9|0
1647958500000|2022-03-22 14:15:00|178.71|176.31|177.17|174.77|180.25|177.85|177.17|174.77|0
1647958800000|2022-03-22 14:20:00|177.05|174.65|176.68|174.28|177.78|175.38|175.83|173.43|0
1647959100000|2022-03-22 14:25:00|176.56|174.16|175.95|173.55|177.05|174.65|175.1|172.7|0
1647959400000|2022-03-22 14:30:00|175.83|173.43|173.41|171.01|175.83|173.43|173.29|170.89|0
1647959700000|2022-03-22 14:35:00|173.65|171.25|173.95|171.55|174.25|171.85|172.32|169.92|0
1647960000000|2022-03-22 14:40:00|173.88|171.48|174.24|171.84|174.85|172.45|172.08|169.68|0
1647960300000|2022-03-22 14:45:00|174.36|171.96|173.15|170.75|174.73|172.33|172.79|170.39|0
1647960600000|2022-03-22 14:50:00|172.91|170.51|173.15|170.75|174|171.6|172.91|170.51|0
1647960900000|2022-03-22 14:55:00|173.03|170.63|174.84|172.44|175.32|172.92|172.79|170.39|0
1647961200000|2022-03-22 15:00:00|174.72|172.32|175.2|172.8|177.51|175.11|174.35|171.95|0
1647961500000|2022-03-22 15:05:00|175.32|172.92|173.98|171.58|176.17|173.77|173.74|171.34|0
1647961800000|2022-03-22 15:10:00|173.74|171.34|173.26|170.86|174.59|172.19|172.66|170.26|0
1647962100000|2022-03-22 15:15:00|173.14|170.74|171.7|169.3|173.38|170.98|171.7|169.3|0
1647962400000|2022-03-22 15:20:00|171.94|169.54|170.5|168.1|172.77|170.37|170.5|168.1|0
1647962700000|2022-03-22 15:25:00|170.98|168.58|171.55|169.15|173.9|171.5|170.62|168.22|0
1647963000000|2022-03-22 15:30:00|171.73|169.33|173.77|171.37|174.49|172.09|171.73|169.33|0
1647963300000|2022-03-22 15:35:00|173.65|171.25|172.8|170.4|174.98|172.58|172.44|170.04|0
1647963600000|2022-03-22 15:40:00|172.68|170.28|175.5|173.1|175.5|173.1|172.32|169.92|0
1647963900000|2022-03-22 15:45:00|175.62|173.22|173.68|171.28|176.23|173.83|173.68|171.28|0
1647964200000|2022-03-22 15:50:00|173.56|171.16|173.92|171.52|174.89|172.49|173.44|171.04|0
1647964500000|2022-03-22 15:55:00|173.8|171.4|175.12|172.72|175.12|172.72|173.44|171.04|0
1647964800000|2022-03-22 16:00:00|174.88|172.48|175.48|173.08|176.34|173.94|174.4|172|0
1647965100000|2022-03-22 16:05:00|175.61|173.21|174.15|171.75|175.61|173.21|173.01|170.61|0
1647965400000|2022-03-22 16:10:00|174.27|171.87|174.63|172.23|175.36|172.96|173.43|171.03|0
1647965700000|2022-03-22 16:15:00|174.75|172.35|175.23|172.83|176.33|173.93|174.27|171.87|0
1647966000000|2022-03-22 16:20:00|175.35|172.95|177.17|174.77|178.83|176.43|175.11|172.71|0
1647966300000|2022-03-22 16:25:00|177.3|174.9|177.19|174.79|178.64|176.24|176.7|174.3|0
1647966600000|2022-03-22 16:30:00|177.43|175.03|176.88|174.48|178.66|176.26|176.88|174.48|0
1647966900000|2022-03-22 16:35:00|176.7|174.3|176.08|173.68|176.88|174.48|175.23|172.83|0
1647967200000|2022-03-22 16:40:00|176.2|173.8|176.69|174.29|177.92|175.52|175.11|172.71|0
1647967500000|2022-03-22 16:45:00|176.81|174.41|175.22|172.82|177.55|175.15|175.22|172.82|0
1647967800000|2022-03-22 16:50:00|175.1|172.7|172.8|170.4|175.1|172.7|172.8|170.4|0
1647968100000|2022-03-22 16:55:00|172.92|170.52|172.79|170.39|173.64|171.24|172.43|170.03|0
1647968400000|2022-03-22 17:00:00|172.91|170.51|171.35|168.95|173.76|171.36|171.23|168.83|0
1647968700000|2022-03-22 17:05:00|171.23|168.83|171.82|169.42|171.82|169.42|170.51|168.11|0
1647969000000|2022-03-22 17:10:00|171.94|169.54|170.98|168.58|172.66|170.26|170.98|168.58|0
1647969300000|2022-03-22 17:15:00|171.1|168.7|172.3|169.9|172.78|170.38|170.14|167.74|0
1647969600000|2022-03-22 17:20:00|172.42|170.02|174.23|171.83|174.83|172.43|172.42|170.02|0
1647969900000|2022-03-22 17:25:00|174.1|171.7|173.01|170.61|174.23|171.83|172.77|170.37|0
1647970200000|2022-03-22 17:30:00|172.77|170.37|171.09|168.69|172.77|170.37|170.97|168.57|0
1647970500000|2022-03-22 17:35:00|170.97|168.57|171.2|168.8|172.29|169.89|170.73|168.33|0
1647970800000|2022-03-22 17:40:00|171.32|168.92|171.56|169.16|173|170.6|171.32|168.92|0
1647971100000|2022-03-22 17:45:00|171.44|169.04|172.04|169.64|173|170.6|171.44|169.04|0
1647971400000|2022-03-22 17:50:00|171.92|169.52|170.66|168.26|172.04|169.64|170.48|168.08|0
1647971700000|2022-03-22 17:55:00|170.83|168.43|170.35|167.95|171.31|168.91|170|167.6|0
1647972000000|2022-03-22 18:00:00|170.23|167.83|172.15|169.75|172.87|170.47|170|167.6|0
1647972300000|2022-03-22 18:05:00|172.21|169.81|172.38|169.98|173.11|170.71|171.78|169.38|0
1647972600000|2022-03-22 18:10:00|172.33|169.93|172.2|169.8|172.87|170.47|171.18|168.78|0
1647972900000|2022-03-22 18:15:00|172.26|169.86|170.94|168.54|172.86|170.46|170.46|168.06|0
1647973200000|2022-03-22 18:20:00|170.82|168.42|173.58|171.18|173.82|171.42|170.82|168.42|0
1647973500000|2022-03-22 18:25:00|173.82|171.42|174.79|172.39|176.74|174.34|173.58|171.18|0
1647973800000|2022-03-22 18:30:00|174.67|172.27|173.09|170.69|176.74|174.34|172.97|170.57|0
1647974100000|2022-03-22 18:35:00|173.21|170.81|173.57|171.17|174.18|171.78|172.97|170.57|0
1647974400000|2022-03-22 18:40:00|173.69|171.29|174.11|171.71|174.9|172.5|173.57|171.17|0
1647974700000|2022-03-22 18:45:00|174.05|171.65|174.9|172.5|175.51|173.11|173.38|170.98|0
1647975000000|2022-03-22 18:50:00|174.77|172.37|173.2|170.8|175.26|172.86|172.71|170.31|0
1647975300000|2022-03-22 18:55:00|173.08|170.68|172.59|170.19|173.14|170.74|171.39|168.99|0
1647975600000|2022-03-22 19:00:00|172.83|170.43|170.91|168.51|172.95|170.55|170.79|168.39|0
1647975900000|2022-03-22 19:05:00|170.79|168.39|170.66|168.26|171.98|169.58|170.55|168.15|0
1647976200000|2022-03-22 19:10:00|170.78|168.38|170.54|168.14|172.46|170.06|170.3|167.9|0
1647976500000|2022-03-22 19:15:00|170.18|167.78|170.78|168.38|170.84|168.44|168.75|166.35|0
1647976800000|2022-03-22 19:20:00|170.54|168.14|171.43|169.03|173.54|171.14|169.94|167.54|0
1647977100000|2022-03-22 19:25:00|171.37|168.97|172.45|170.05|172.45|170.05|170.65|168.25|0
1647977400000|2022-03-22 19:30:00|172.69|170.29|171.13|168.73|173.05|170.65|170.77|168.37|0
1647977700000|2022-03-22 19:35:00|171.12|168.72|170.17|167.77|171.48|169.08|169.45|167.05|0
1647978000000|2022-03-22 19:40:00|170.4|168|168.85|166.45|171.24|168.84|168.26|165.86|0
1647978300000|2022-03-22 19:45:00|168.5|166.1|166.25|163.85|169.21|166.81|165.9|163.5|0
1647978600000|2022-03-22 19:50:00|166.72|164.32|171.95|169.55|171.95|169.55|165.32|162.92|0
1647978900000|2022-03-22 19:55:00|171.71|169.31|169.32|166.92|173.15|170.75|169.2|166.8|0
1647979200000|2022-03-22 20:00:00|169.67|167.27|168.72|166.32|170.03|167.63|168.49|166.09|0
1647979500000|2022-03-22 20:05:00|168.96|166.56|169.43|167.03|169.79|167.39|168.96|166.56|0
1647979800000|2022-03-22 20:10:00|169.67|167.27|169.9|167.5|169.9|167.5|169.43|167.03|0
1647980100000|2022-03-22 20:15:00|169.98|167.18|170.34|167.54|170.34|167.54|169.98|167.18|0
1647980400000|2022-03-22 20:20:00|170.22|167.42|169.86|167.06|170.22|167.42|169.5|166.7|0
1647980700000|2022-03-22 20:25:00|169.74|166.94|169.85|167.05|169.85|167.05|169.62|166.82|0
1647981000000|2022-03-22 20:30:00|169.8|167|169.61|166.81|169.85|167.05|169.61|166.81|0
1647981300000|2022-03-22 20:35:00|169.49|166.69|169.61|166.81|169.85|167.05|169.49|166.69|0
1647981600000|2022-03-22 20:40:00|169.49|166.69|169.25|166.45|169.61|166.81|169.25|166.45|0
1647981900000|2022-03-22 20:45:00|169.13|166.33|169.6|166.8|169.6|166.8|169.13|166.33|0
1647982200000|2022-03-22 20:50:00|169.48|166.68|169.24|166.44|169.6|166.8|169.24|166.44|0
1647982500000|2022-03-22 20:55:00|169.36|166.56|169.61|166.81|169.61|166.81|169.12|166.32|0
1647982800000|2022-03-22 21:00:00|169.64|166.84|169.9|167.1|169.9|167.1|169.55|166.75|0
1647983100000|2022-03-22 21:05:00|169.88|167.08|170|167.2|170.08|167.28|169.88|167.08|0
1647983400000|2022-03-22 21:10:00|170.02|167.22|170.02|167.22|170.13|167.33|170|167.2|0
1647983700000|2022-03-22 21:15:00|170.16|167.36|170.15|167.35|170.17|167.37|170.02|167.22|0
1647984000000|2022-03-22 21:20:00|170.1|167.3|170.46|167.66|170.46|167.66|170.1|167.3|0
1647984300000|2022-03-22 21:25:00|170.24|167.44|169.82|167.02|170.37|167.57|169.82|167.02|0
1647984600000|2022-03-22 21:30:00|169.69|166.89|170.14|167.34|170.14|167.34|169.69|166.89|0
1647984900000|2022-03-22 21:35:00|170.11|167.31|170.23|167.43|170.23|167.43|170.11|167.31|0
1647985200000|2022-03-22 21:40:00|170.21|167.41|170.21|167.41|170.29|167.49|170.21|167.41|0
1647985500000|2022-03-22 21:45:00|170.17|167.37|170.17|167.37|170.22|167.42|170.08|167.28|0
1647985800000|2022-03-22 21:50:00|170.08|167.28|170.03|167.23|170.25|167.45|169.94|167.14|0
1647986100000|2022-03-22 21:55:00|170.04|167.24|170.15|167.35|170.21|167.41|170|167.2|0
1647986400000|2022-03-22 22:00:00|170.21|167.41|170.81|168.01|172.07|169.27|170.15|167.35|0
1647986700000|2022-03-22 22:05:00|170.86|168.06|172.42|169.62|172.54|169.74|170.74|167.94|0
1647987000000|2022-03-22 22:10:00|172.36|169.56|171.52|168.72|172.54|169.74|171.34|168.54|0
1647987300000|2022-03-22 22:15:00|171.46|168.66|170.44|167.64|171.46|168.66|170.26|167.46|0
1647987600000|2022-03-22 22:20:00|170.38|167.58|169.24|166.44|170.38|167.58|169.06|166.26|0
1647987900000|2022-03-22 22:25:00|169.18|166.38|169.18|166.38|169.77|166.97|168.94|166.14|0
1647988200000|2022-03-22 22:30:00|169.3|166.5|169.65|166.85|169.65|166.85|168.82|166.02|0
1647988500000|2022-03-22 22:35:00|169.53|166.73|168.58|165.78|169.53|166.73|168.58|165.78|0
1647988800000|2022-03-22 22:40:00|168.64|165.84|166.57|163.77|168.64|165.84|166.57|163.77|0
1647989100000|2022-03-22 22:45:00|166.69|163.89|167.51|164.71|167.63|164.83|166.33|163.53|0
1647989400000|2022-03-22 22:50:00|167.62|164.82|167.5|164.7|167.86|165.06|166.8|164|0
1647989700000|2022-03-22 22:55:00|167.39|164.59|167.85|165.05|167.97|165.17|167.27|164.47|0
1647990000000|2022-03-22 23:00:00|167.8|165|167.38|164.58|167.85|165.05|167.38|164.58|0
1647990300000|2022-03-22 23:05:00|167.5|164.7|167.38|164.58|167.97|165.17|167.14|164.34|0
1647990600000|2022-03-22 23:10:00|167.32|164.52|167.84|165.04|167.96|165.16|167.2|164.4|0
1647990900000|2022-03-22 23:15:00|167.49|164.69|168.2|165.4|168.32|165.52|167.49|164.69|0
1647991200000|2022-03-22 23:20:00|168.26|165.46|168.55|165.75|168.67|165.87|168.08|165.28|0
1647991500000|2022-03-22 23:25:00|168.61|165.81|168.54|165.74|168.61|165.81|167.95|165.15|0
1647991800000|2022-03-22 23:30:00|168.43|165.63|168.42|165.62|168.54|165.74|168.3|165.5|0
1647992100000|2022-03-22 23:35:00|168.25|165.45|168.42|165.62|168.42|165.62|168.18|165.38|0
1647992400000|2022-03-22 23:40:00|168.48|165.68|168.41|165.61|168.65|165.85|168.3|165.5|0
1647992700000|2022-03-22 23:45:00|168.53|165.73|168.12|165.32|168.77|165.97|168.06|165.26|0
1647993000000|2022-03-22 23:50:00|168.06|165.26|167.82|165.02|168.06|165.26|167.35|164.55|0
1647993300000|2022-03-22 23:55:00|167.7|164.9|167.46|164.66|167.88|165.08|167.17|164.37|0
1647993600000|2022-03-23 00:00:00|167.58|164.78|167.93|165.13|168.17|165.37|166.16|163.36|0
1647993900000|2022-03-23 00:05:00|167.81|165.01|168.52|165.72|168.99|166.19|167.69|164.89|0
1647994200000|2022-03-23 00:10:00|168.4|165.6|169.17|166.37|169.58|166.78|168.4|165.6|0
1647994500000|2022-03-23 00:15:00|169.11|166.31|169.34|166.54|169.58|166.78|168.99|166.19|0
1647994800000|2022-03-23 00:20:00|169.22|166.42|169.69|166.89|169.88|167.08|169.22|166.42|0
1647995100000|2022-03-23 00:25:00|169.76|166.96|169.4|166.6|169.76|166.96|168.86|166.06|0
1647995400000|2022-03-23 00:30:00|169.21|166.41|170.16|167.36|170.28|167.48|169.21|166.41|0
1647995700000|2022-03-23 00:35:00|170.28|167.48|170.52|167.72|170.64|167.84|169.68|166.88|0
1647996000000|2022-03-23 00:40:00|170.46|167.66|170.22|167.42|170.52|167.72|169.8|167|0
1647996300000|2022-03-23 00:45:00|170.16|167.36|169.8|167|170.22|167.42|169.56|166.76|0
1647996600000|2022-03-23 00:50:00|169.56|166.76|170.15|167.35|170.21|167.41|169.44|166.64|0
1647996900000|2022-03-23 00:55:00|170.21|167.41|170.39|167.59|170.57|167.77|169.67|166.87|0
1647997200000|2022-03-23 01:00:00|170.27|167.47|170.38|167.58|170.69|167.89|169.55|166.75|0
1647997500000|2022-03-23 01:05:00|170.26|167.46|170.14|167.34|170.62|167.82|170.14|167.34|0
1647997800000|2022-03-23 01:10:00|170.02|167.22|169.9|167.1|170.2|167.4|169.3|166.5|0
1647998100000|2022-03-23 01:15:00|169.96|167.16|169.42|166.62|170.49|167.69|169.3|166.5|0
1647998400000|2022-03-23 01:20:00|169.3|166.5|169.41|166.61|169.54|166.74|168.7|165.9|0
1647998700000|2022-03-23 01:25:00|169.48|166.68|169.17|166.37|169.89|167.09|169|166.2|0
1647999000000|2022-03-23 01:30:00|168.94|166.14|169.17|166.37|170.48|167.68|168.94|166.14|0
1647999300000|2022-03-23 01:35:00|169.29|166.49|169.88|167.08|170.12|167.32|169.05|166.25|0
1647999600000|2022-03-23 01:40:00|169.82|167.02|169.4|166.6|169.88|167.08|169.34|166.54|0
1647999900000|2022-03-23 01:45:00|169.34|166.54|169.99|167.19|170.35|167.55|169.28|166.48|0
1648000200000|2022-03-23 01:50:00|169.94|167.14|168.92|166.12|169.94|167.14|168.68|165.88|0
1648000500000|2022-03-23 01:55:00|168.98|166.18|167.97|165.17|168.98|166.18|167.97|165.17|0
1648000800000|2022-03-23 02:00:00|168.09|165.29|168.14|165.34|168.68|165.88|167.61|164.81|0
1648001100000|2022-03-23 02:05:00|168.08|165.28|168.91|166.11|168.91|166.11|167.84|165.04|0
1648001400000|2022-03-23 02:10:00|169.09|166.29|169.62|166.82|169.74|166.94|169.03|166.23|0
1648001700000|2022-03-23 02:15:00|169.68|166.88|168.19|165.39|169.68|166.88|168.19|165.39|0
1648002000000|2022-03-23 02:20:00|168.07|165.27|167.95|165.15|168.07|165.27|167.83|165.03|0
1648002300000|2022-03-23 02:25:00|167.89|165.09|168.3|165.5|168.42|165.62|167.24|164.44|0
1648002600000|2022-03-23 02:30:00|168.42|165.62|167.41|164.61|168.54|165.74|167.12|164.32|0
1648002900000|2022-03-23 02:35:00|167.53|164.73|167.29|164.49|167.71|164.91|167.11|164.31|0
1648003200000|2022-03-23 02:40:00|167.35|164.55|166.58|163.78|167.47|164.67|166.29|163.49|0
1648003500000|2022-03-23 02:45:00|166.47|163.67|165.93|163.13|166.52|163.72|165.7|162.9|0
1648003800000|2022-03-23 02:50:00|166.05|163.25|165.99|163.19|166.05|163.25|165.46|162.66|0
1648004100000|2022-03-23 02:55:00|166.04|163.24|166.22|163.42|166.39|163.59|165.46|162.66|0
1648004400000|2022-03-23 03:00:00|166.04|163.24|165.98|163.18|166.16|163.36|165.69|162.89|0
1648004700000|2022-03-23 03:05:00|165.92|163.12|167.09|164.29|167.21|164.41|165.86|163.06|0
1648005000000|2022-03-23 03:10:00|167.21|164.41|166.92|164.12|167.56|164.76|166.85|164.05|0
1648005300000|2022-03-23 03:15:00|166.97|164.17|166.85|164.05|167.21|164.41|166.85|164.05|0
1648005600000|2022-03-23 03:20:00|166.97|164.17|167.26|164.46|167.67|164.87|166.97|164.17|0
1648005900000|2022-03-23 03:25:00|167.32|164.52|167.73|164.93|168.02|165.22|166.96|164.16|0
1648006200000|2022-03-23 03:30:00|167.61|164.81|167.67|164.87|167.85|165.05|167.43|164.63|0
1648006500000|2022-03-23 03:35:00|167.73|164.93|167.43|164.63|167.78|164.98|167.19|164.39|0
1648006800000|2022-03-23 03:40:00|167.49|164.69|168.01|165.21|168.25|165.45|167.43|164.63|0
1648007100000|2022-03-23 03:45:00|167.9|165.1|167.36|164.56|168.01|165.21|167.18|164.38|0
1648007400000|2022-03-23 03:50:00|167.3|164.5|167.53|164.73|167.65|164.85|166.95|164.15|0
1648007700000|2022-03-23 03:55:00|167.42|164.62|167.89|165.09|168.12|165.32|166.82|164.02|0
1648008000000|2022-03-23 04:00:00|167.95|165.15|167.76|164.96|168.36|165.56|167.71|164.91|0
1648008300000|2022-03-23 04:05:00|167.65|164.85|167.7|164.9|167.88|165.08|167.47|164.67|0
1648008600000|2022-03-23 04:10:00|167.76|164.96|167.76|164.96|167.82|165.02|167.52|164.72|0
1648008900000|2022-03-23 04:15:00|167.7|164.9|167.93|165.13|167.93|165.13|167.52|164.72|0
1648009200000|2022-03-23 04:20:00|167.99|165.19|167.75|164.95|168.11|165.31|167.63|164.83|0
1648009500000|2022-03-23 04:25:00|167.81|165.01|167.51|164.71|167.98|165.18|167.51|164.71|0
1648009800000|2022-03-23 04:30:00|167.39|164.59|167.33|164.53|167.63|164.83|167.04|164.24|0
1648010100000|2022-03-23 04:35:00|167.39|164.59|167.27|164.47|167.45|164.65|167.15|164.35|0
1648010400000|2022-03-23 04:40:00|167.33|164.53|167.38|164.58|167.5|164.7|167.33|164.53|0
1648010700000|2022-03-23 04:45:00|167.32|164.52|167.02|164.22|167.44|164.64|166.91|164.11|0
1648011000000|2022-03-23 04:50:00|167.09|164.29|166.9|164.1|167.14|164.34|166.9|164.1|0
1648011300000|2022-03-23 04:55:00|166.79|163.99|166.43|163.63|166.79|163.99|166.2|163.4|0
1648011600000|2022-03-23 05:00:00|166.37|163.57|166.78|163.98|166.78|163.98|165.84|163.04|0
1648011900000|2022-03-23 05:05:00|166.84|164.04|167.31|164.51|167.9|165.1|166.78|163.98|0
1648012200000|2022-03-23 05:10:00|167.36|164.56|167.01|164.21|167.48|164.68|166.77|163.97|0
1648012500000|2022-03-23 05:15:00|166.95|164.15|166.42|163.62|167.01|164.21|165.95|163.15|0
1648012800000|2022-03-23 05:20:00|166.53|163.73|166.18|163.38|166.65|163.85|166.12|163.32|0
1648013100000|2022-03-23 05:25:00|166.12|163.32|166.53|163.73|166.65|163.85|166.06|163.26|0
1648013400000|2022-03-23 05:30:00|166.41|163.61|166.29|163.49|166.52|163.72|166.17|163.37|0
1648013700000|2022-03-23 05:35:00|166.23|163.43|165.93|163.13|166.29|163.49|165.81|163.01|0
1648014000000|2022-03-23 05:40:00|165.99|163.19|165.81|163.01|166.11|163.31|165.69|162.89|0
1648014300000|2022-03-23 05:45:00|165.75|162.95|166.04|163.24|166.04|163.24|165.46|162.66|0
1648014600000|2022-03-23 05:50:00|166.16|163.36|166.04|163.24|166.16|163.36|165.92|163.12|0
1648014900000|2022-03-23 05:55:00|166.16|163.36|165.8|163|166.16|163.36|165.8|163|0
1648015200000|2022-03-23 06:00:00|165.68|162.88|166.62|163.82|166.62|163.82|165.68|162.88|0
1648015500000|2022-03-23 06:05:00|166.74|163.94|166.26|163.46|166.74|163.94|166.26|163.46|0
1648015800000|2022-03-23 06:10:00|166.32|163.52|166.03|163.23|166.5|163.7|166.03|163.23|0
1648016100000|2022-03-23 06:15:00|165.91|163.11|165.67|162.87|165.91|163.11|165.67|162.87|0
1648016400000|2022-03-23 06:20:00|165.55|162.75|166.02|163.22|166.25|163.45|165.55|162.75|0
1648016700000|2022-03-23 06:25:00|166.14|163.34|166.84|164.04|166.84|164.04|166.02|163.22|0
1648017000000|2022-03-23 06:30:00|166.9|164.1|167.19|164.39|167.66|164.86|166.9|164.1|0
1648017300000|2022-03-23 06:35:00|167.07|164.27|166.71|163.91|167.54|164.74|166.71|163.91|0
1648017600000|2022-03-23 06:40:00|166.66|163.86|166.77|163.97|166.83|164.03|166.48|163.68|0
1648017900000|2022-03-23 06:45:00|166.83|164.03|167.53|164.73|167.65|164.85|166.47|163.67|0
1648018200000|2022-03-23 06:50:00|167.48|164.68|167.65|164.85|168|165.2|167.41|164.61|0
1648018500000|2022-03-23 06:55:00|167.71|164.91|167.23|164.43|167.76|164.96|167.05|164.25|0
1648018800000|2022-03-23 07:00:00|167.17|164.37|167.88|165.08|168.35|165.55|167.05|164.25|0
1648019100000|2022-03-23 07:05:00|167.68|165.28|168.21|165.81|168.74|166.34|167.68|165.28|0
1648019400000|2022-03-23 07:10:00|168.15|165.75|168.86|166.46|168.98|166.58|168.15|165.75|0
1648019700000|2022-03-23 07:15:00|168.97|166.57|168.73|166.33|168.97|166.57|168.62|166.22|0
1648020000000|2022-03-23 07:20:00|168.91|166.51|168.73|166.33|168.97|166.57|168.37|165.97|0
1648020300000|2022-03-23 07:25:00|168.67|166.27|168.19|165.79|168.67|166.27|168.13|165.73|0
1648020600000|2022-03-23 07:30:00|168.25|165.85|169.2|166.8|169.2|166.8|168.25|165.85|0
1648020900000|2022-03-23 07:35:00|169.56|167.16|168.96|166.56|170.15|167.75|168.96|166.56|0
1648021200000|2022-03-23 07:40:00|169.08|166.68|169.25|166.85|169.31|166.91|168.84|166.44|0
1648021500000|2022-03-23 07:45:00|169.19|166.79|169.07|166.67|169.49|167.09|169.01|166.61|0
1648021800000|2022-03-23 07:50:00|168.95|166.55|169.07|166.67|169.42|167.02|168.83|166.43|0
1648022100000|2022-03-23 07:55:00|169.19|166.79|169.42|167.02|169.54|167.14|168.95|166.55|0
1648022400000|2022-03-23 08:00:00|169.3|166.9|170.79|168.39|171.21|168.81|168.82|166.42|0
1648022700000|2022-03-23 08:05:00|170.97|168.57|170.85|168.45|171.69|169.29|170.01|167.61|0
1648023000000|2022-03-23 08:10:00|170.91|168.51|171.27|168.87|171.45|169.05|169.77|167.37|0
1648023300000|2022-03-23 08:15:00|171.2|168.8|172.52|170.12|173.01|170.61|170.36|167.96|0
1648023600000|2022-03-23 08:20:00|172.59|170.19|173.73|171.33|173.98|171.58|172.52|170.12|0
1648023900000|2022-03-23 08:25:00|173.61|171.21|173.61|171.21|173.97|171.57|173|170.6|0
1648024200000|2022-03-23 08:30:00|173.49|171.09|173.48|171.08|173.85|171.45|173.12|170.72|0
1648024500000|2022-03-23 08:35:00|173.55|171.15|172.63|170.23|173.6|171.2|172.57|170.17|0
1648024800000|2022-03-23 08:40:00|172.75|170.35|172.27|169.87|172.87|170.47|172.09|169.69|0
1648025100000|2022-03-23 08:45:00|172.39|169.99|171.66|169.26|172.75|170.35|171.54|169.14|0
1648025400000|2022-03-23 08:50:00|171.54|169.14|171.3|168.9|171.9|169.5|170.94|168.54|0
1648025700000|2022-03-23 08:55:00|171.42|169.02|171.89|169.49|172.02|169.62|171.18|168.78|0
1648026000000|2022-03-23 09:00:00|171.77|169.37|171.17|168.77|172.25|169.85|171.17|168.77|0
1648026300000|2022-03-23 09:05:00|171.29|168.89|171.89|169.49|172.13|169.73|171.17|168.77|0
1648026600000|2022-03-23 09:10:00|172.01|169.61|172.25|169.85|172.25|169.85|171.65|169.25|0
1648026900000|2022-03-23 09:15:00|172.31|169.91|171.64|169.24|172.73|170.33|171.52|169.12|0
1648027200000|2022-03-23 09:20:00|171.76|169.36|172.72|170.32|172.78|170.38|171.16|168.76|0
1648027500000|2022-03-23 09:25:00|172.6|170.2|173.32|170.92|173.32|170.92|172.36|169.96|0
1648027800000|2022-03-23 09:30:00|173.69|171.29|174.11|171.71|174.9|172.5|173.69|171.29|0
1648028100000|2022-03-23 09:35:00|174.17|171.77|175.02|172.62|176|173.6|174.17|171.77|0
1648028400000|2022-03-23 09:40:00|174.9|172.5|175.99|173.59|176.11|173.71|174.9|172.5|0
1648028700000|2022-03-23 09:45:00|176.11|173.71|177.09|174.69|177.09|174.69|175.99|173.59|0
1648029000000|2022-03-23 09:50:00|177.21|174.81|177.09|174.69|177.21|174.81|176.23|173.83|0
1648029300000|2022-03-23 09:55:00|176.97|174.57|176.78|174.38|177.58|175.18|176.23|173.83|0
1648029600000|2022-03-23 10:00:00|176.72|174.32|175.49|173.09|176.78|174.38|175.49|173.09|0
1648029900000|2022-03-23 10:05:00|175.43|173.03|178.33|175.93|178.33|175.93|175.37|172.97|0
1648030200000|2022-03-23 10:10:00|178.45|176.05|177.83|175.43|178.69|176.29|177.59|175.19|0
1648030500000|2022-03-23 10:15:00|177.71|175.31|178.14|175.74|178.57|176.17|177.71|175.31|0
1648030800000|2022-03-23 10:20:00|178.2|175.8|178.87|176.47|179.05|176.65|177.95|175.55|0
1648031100000|2022-03-23 10:25:00|178.93|176.53|179.17|176.77|179.17|176.77|178.31|175.91|0
1648031400000|2022-03-23 10:30:00|179.05|176.65|178.19|175.79|179.3|176.9|177.94|175.54|0
1648031700000|2022-03-23 10:35:00|178.25|175.85|178.43|176.03|178.55|176.15|177.57|175.17|0
1648032000000|2022-03-23 10:40:00|178.37|175.97|180.02|177.62|180.27|177.87|178.18|175.78|0
1648032300000|2022-03-23 10:45:00|180.15|177.75|179.04|176.64|180.4|178|178.91|176.51|0
1648032600000|2022-03-23 10:50:00|179.16|176.76|177.93|175.53|179.16|176.76|177.75|175.35|0
1648032900000|2022-03-23 10:55:00|177.81|175.41|178.41|176.01|179.03|176.63|177.56|175.16|0
1648033200000|2022-03-23 11:00:00|178.17|175.77|178.04|175.64|178.41|176.01|177.8|175.4|0
1648033500000|2022-03-23 11:05:00|177.98|175.58|180.01|177.61|180.13|177.73|177.8|175.4|0
1648033800000|2022-03-23 11:10:00|179.88|177.48|178.9|176.5|179.88|177.48|178.53|176.13|0
1648034100000|2022-03-23 11:15:00|178.77|176.37|178.77|176.37|179.02|176.62|178.4|176|0
1648034400000|2022-03-23 11:20:00|178.65|176.25|180|177.6|180.25|177.85|178.65|176.25|0
1648034700000|2022-03-23 11:25:00|179.75|177.35|180.12|177.72|180.37|177.97|179.5|177.1|0
1648035000000|2022-03-23 11:30:00|180.24|177.84|179.87|177.47|180.36|177.96|179.75|177.35|0
1648035300000|2022-03-23 11:35:00|179.99|177.59|180.11|177.71|180.11|177.71|179|176.6|0
1648035600000|2022-03-23 11:40:00|179.99|177.59|181.72|179.32|182.34|179.94|179.99|177.59|0
1648035900000|2022-03-23 11:45:00|181.59|179.19|182.09|179.69|182.65|180.25|181.47|179.07|0
1648036200000|2022-03-23 11:50:00|182.21|179.81|182.08|179.68|183.83|181.43|181.83|179.43|0
1648036500000|2022-03-23 11:55:00|181.96|179.56|181.65|179.25|182.21|179.81|181.46|179.06|0
1648036800000|2022-03-23 12:00:00|181.52|179.12|181.95|179.55|182.08|179.68|180.9|178.5|0
1648037100000|2022-03-23 12:05:00|181.83|179.43|180.83|178.43|182.32|179.92|180.83|178.43|0
1648037400000|2022-03-23 12:10:00|180.96|178.56|179.79|177.39|180.96|178.56|179.6|177.2|0
1648037700000|2022-03-23 12:15:00|179.85|177.45|180.58|178.18|180.83|178.43|179.72|177.32|0
1648038000000|2022-03-23 12:20:00|180.7|178.3|181.2|178.8|181.32|178.92|180.21|177.81|0
1648038300000|2022-03-23 12:25:00|181.19|178.79|181.19|178.79|181.94|179.54|180.58|178.18|0
1648038600000|2022-03-23 12:30:00|181.07|178.67|182.55|180.15|182.8|180.4|180.82|178.42|0
1648038900000|2022-03-23 12:35:00|182.3|179.9|183.04|180.64|183.42|181.02|182.18|179.78|0
1648039200000|2022-03-23 12:40:00|182.98|180.58|182.54|180.14|183.54|181.14|182.54|180.14|0
1648039500000|2022-03-23 12:45:00|182.67|180.27|182.91|180.51|183.04|180.64|182.17|179.77|0
1648039800000|2022-03-23 12:50:00|182.98|180.58|185.41|183.01|185.54|183.14|182.98|180.58|0
1648040100000|2022-03-23 12:55:00|185.28|182.88|184.15|181.75|185.41|183.01|184.03|181.63|0
1648040400000|2022-03-23 13:00:00|184.28|181.88|183.9|181.5|184.28|181.88|183.15|180.75|0
1648040700000|2022-03-23 13:05:00|184.02|181.62|183.02|180.62|184.15|181.75|182.4|180|0
1648041000000|2022-03-23 13:10:00|183.15|180.75|184.02|181.62|184.64|182.24|183.15|180.75|0
1648041300000|2022-03-23 13:15:00|183.89|181.49|183.39|180.99|184.02|181.62|182.77|180.37|0
1648041600000|2022-03-23 13:20:00|183.33|180.93|182.27|179.87|184.64|182.24|181.9|179.5|0
1648041900000|2022-03-23 13:25:00|182.39|179.99|185.32|182.92|185.32|182.92|182.02|179.62|0
1648042200000|2022-03-23 13:30:00|185.38|182.98|186.01|183.61|187.02|184.62|183.13|180.73|0
1648042500000|2022-03-23 13:35:00|186.39|183.99|188.15|185.75|188.15|185.75|184.75|182.35|0
1648042800000|2022-03-23 13:40:00|188.79|186.39|186.41|184.01|188.79|186.39|185.15|182.75|0
1648043100000|2022-03-23 13:45:00|186.66|184.26|190.48|188.08|190.48|188.08|186.66|184.26|0
1648043400000|2022-03-23 13:50:00|190.09|187.69|187.54|185.14|190.86|188.46|187.54|185.14|0
1648043700000|2022-03-23 13:55:00|187.42|185.02|188.94|186.54|188.94|186.54|185.27|182.87|0
1648044000000|2022-03-23 14:00:00|189.32|186.92|187.79|185.39|190.41|188.01|187.16|184.76|0
1648044300000|2022-03-23 14:05:00|187.92|185.52|184.51|182.11|188.42|186.02|183.63|181.23|0
1648044600000|2022-03-23 14:10:00|184.38|181.98|180.03|177.63|185.76|183.36|180.03|177.63|0
1648044900000|2022-03-23 14:15:00|179.9|177.5|179.92|177.52|180.92|178.52|177.92|175.52|0
1648045200000|2022-03-23 14:20:00|180.05|177.65|179.92|177.52|182.78|180.38|179.68|177.28|0
1648045500000|2022-03-23 14:25:00|179.8|177.4|181.16|178.76|182.9|180.5|179.55|177.15|0
1648045800000|2022-03-23 14:30:00|180.91|178.51|179.79|177.39|181.59|179.19|178.93|176.53|0
1648046100000|2022-03-23 14:35:00|179.55|177.15|180.78|178.38|181.27|178.87|179.3|176.9|0
1648046400000|2022-03-23 14:40:00|180.53|178.13|183.2|180.8|183.89|181.49|179.54|177.14|0
1648046700000|2022-03-23 14:45:00|183.39|180.99|184.01|181.61|185.52|183.12|183.39|180.99|0
1648047000000|2022-03-23 14:50:00|183.51|181.11|182.88|180.48|185.14|182.74|181.76|179.36|0
1648047300000|2022-03-23 14:55:00|183|180.6|182.75|180.35|183.38|180.98|181.63|179.23|0
1648047600000|2022-03-23 15:00:00|182.5|180.1|180.64|178.24|182.69|180.29|179.53|177.13|0
1648047900000|2022-03-23 15:05:00|180.76|178.36|181.75|179.35|181.75|179.35|180.02|177.62|0
1648048200000|2022-03-23 15:10:00|182|179.6|180.2|177.8|182.62|180.22|180.14|177.74|0
1648048500000|2022-03-23 15:15:00|180.26|177.86|180.63|178.23|181.49|179.09|179.64|177.24|0
1648048800000|2022-03-23 15:20:00|180.5|178.1|179.14|176.74|180.75|178.35|178.41|176.01|0
1648049100000|2022-03-23 15:25:00|178.9|176.5|178.52|176.12|179.39|176.99|177.79|175.39|0
1648049400000|2022-03-23 15:30:00|178.34|175.94|179.19|176.79|180.37|177.97|178.34|175.94|0
1648049700000|2022-03-23 15:35:00|179.13|176.73|178.39|175.99|179.87|177.47|178.14|175.74|0
1648050000000|2022-03-23 15:40:00|178.51|176.11|179.12|176.72|180.86|178.46|178.39|175.99|0
1648050300000|2022-03-23 15:45:00|179.25|176.85|180.23|177.83|180.73|178.33|178.75|176.35|0
1648050600000|2022-03-23 15:50:00|180.36|177.96|178.87|176.47|180.61|178.21|178.62|176.22|0
1648050900000|2022-03-23 15:55:00|178.75|176.35|177.13|174.73|178.75|176.35|176.88|174.48|0
1648051200000|2022-03-23 16:00:00|177.01|174.61|176.51|174.11|177.25|174.85|173.69|171.29|0
1648051500000|2022-03-23 16:05:00|176.63|174.23|179.73|177.33|180.35|177.95|176.26|173.86|0
1648051800000|2022-03-23 16:10:00|179.98|177.58|181.73|179.33|183.81|181.41|179.98|177.58|0
1648052100000|2022-03-23 16:15:00|181.85|179.45|179.02|176.62|181.85|179.45|178.9|176.5|0
1648052400000|2022-03-23 16:20:00|179.15|176.75|180.02|177.62|180.52|178.12|178.77|176.37|0
1648052700000|2022-03-23 16:25:00|179.83|177.43|180.26|177.86|181.25|178.85|179.64|177.24|0
1648053000000|2022-03-23 16:30:00|180.51|178.11|180.5|178.1|180.88|178.48|178.89|176.49|0
1648053300000|2022-03-23 16:35:00|180.88|178.48|181.5|179.1|182.88|180.48|180.75|178.35|0
1648053600000|2022-03-23 16:40:00|181.69|179.29|185.14|182.74|185.14|182.74|181.12|178.72|0
1648053900000|2022-03-23 16:45:00|185.27|182.87|185|182.6|186.03|183.63|184.16|181.76|0
1648054200000|2022-03-23 16:50:00|185.51|183.11|184.12|181.72|185.76|183.36|183.61|181.21|0
1648054500000|2022-03-23 16:55:00|184.62|182.22|183.48|181.08|184.74|182.34|183.11|180.71|0
1648054800000|2022-03-23 17:00:00|183.61|181.21|186.13|183.73|186.26|183.86|182.98|180.58|0
1648055100000|2022-03-23 17:05:00|186|183.6|184.11|181.71|186.26|183.86|183.85|181.45|0
1648055400000|2022-03-23 17:10:00|184.23|181.83|184.73|182.33|185.75|183.35|183.73|181.33|0
1648055700000|2022-03-23 17:15:00|184.35|181.95|187.14|184.74|187.33|184.93|184.23|181.83|0
1648056000000|2022-03-23 17:20:00|187.08|184.68|189.69|187.29|189.95|187.55|186.63|184.23|0
1648056300000|2022-03-23 17:25:00|189.82|187.42|192.27|189.87|193.05|190.65|189.82|187.42|0
1648056600000|2022-03-23 17:30:00|192.66|190.26|190.71|188.31|193.57|191.17|189.94|187.54|0
1648056900000|2022-03-23 17:35:00|190.46|188.06|190.84|188.44|191.36|188.96|189.94|187.54|0
1648057200000|2022-03-23 17:40:00|190.97|188.57|193.04|190.64|193.04|190.64|190.71|188.31|0
1648057500000|2022-03-23 17:45:00|193.17|190.77|192.38|189.98|193.82|191.42|192|189.6|0
1648057800000|2022-03-23 17:50:00|192.51|190.11|189.03|186.63|193.29|190.89|189.03|186.63|0
1648058100000|2022-03-23 17:55:00|188.9|186.5|188.9|186.5|189.67|187.27|188.39|185.99|0
1648058400000|2022-03-23 18:00:00|188.77|186.37|188.83|186.43|190.18|187.78|188.38|185.98|0
1648058700000|2022-03-23 18:05:00|188.89|186.49|192.4|190|192.66|190.26|188.82|186.42|0
1648059000000|2022-03-23 18:10:00|192.27|189.87|193.04|190.64|193.44|191.04|191.75|189.35|0
1648059300000|2022-03-23 18:15:00|193.3|190.9|190.71|188.31|194.22|191.82|190.45|188.05|0
1648059600000|2022-03-23 18:20:00|190.78|188.38|191.35|188.95|191.74|189.34|190.06|187.66|0
1648059900000|2022-03-23 18:25:00|191.48|189.08|188.26|185.86|191.74|189.34|188.26|185.86|0
1648060200000|2022-03-23 18:30:00|188.01|185.61|190.18|187.78|190.57|188.17|187.49|185.09|0
1648060500000|2022-03-23 18:35:00|190.44|188.04|188.77|186.37|191.73|189.33|188.64|186.24|0
1648060800000|2022-03-23 18:40:00|188.51|186.11|188.76|186.36|189.66|187.26|188|185.6|0
1648061100000|2022-03-23 18:45:00|188.7|186.3|184.73|182.33|189.02|186.62|184.35|181.95|0
1648061400000|2022-03-23 18:50:00|184.61|182.21|185.75|183.35|186.46|184.06|184.48|182.08|0
1648061700000|2022-03-23 18:55:00|185.49|183.09|189.34|186.94|189.47|187.07|185.49|183.09|0
1648062000000|2022-03-23 19:00:00|188.96|186.56|187.47|185.07|190.12|187.72|186.58|184.18|0
1648062300000|2022-03-23 19:05:00|187.73|185.33|190.3|187.9|190.82|188.42|187.73|185.33|0
1648062600000|2022-03-23 19:10:00|190.69|188.29|190.56|188.16|191.34|188.94|189.27|186.87|0
1648062900000|2022-03-23 19:15:00|190.3|187.9|191.07|188.67|191.33|188.93|189.39|186.99|0
1648063200000|2022-03-23 19:20:00|191.14|188.74|187.97|185.57|191.53|189.13|187.97|185.57|0
1648063500000|2022-03-23 19:25:00|187.84|185.44|187.71|185.31|188.87|186.47|187.45|185.05|0
1648063800000|2022-03-23 19:30:00|188.35|185.95|189.38|186.98|189.9|187.5|186.94|184.54|0
1648064100000|2022-03-23 19:35:00|189.51|187.11|190.67|188.27|190.67|188.27|188.61|186.21|0
1648064400000|2022-03-23 19:40:00|190.8|188.4|188.99|186.59|193.67|191.27|188.86|186.46|0
1648064700000|2022-03-23 19:45:00|189.12|186.72|190.53|188.13|190.92|188.52|186.93|184.53|0
1648065000000|2022-03-23 19:50:00|192.09|189.69|195.24|192.84|195.63|193.23|192.09|189.69|0
1648065300000|2022-03-23 19:55:00|194.45|192.05|196.1|193.7|196.1|193.7|193|190.6|0
1648065600000|2022-03-23 20:00:00|195.7|193.3|195.51|193.11|197.03|194.63|195.37|192.97|0
1648065900000|2022-03-23 20:05:00|195.58|193.18|195.64|193.24|196.04|193.64|194.97|192.57|0
1648066200000|2022-03-23 20:10:00|195.5|193.1|194.84|192.44|195.77|193.37|194.84|192.44|0
1648066500000|2022-03-23 20:15:00|195.17|192.37|195.03|192.23|195.43|192.63|195.03|192.23|0
1648066800000|2022-03-23 20:20:00|195.1|192.3|194.76|191.96|195.16|192.36|194.37|191.57|0
1648067100000|2022-03-23 20:25:00|194.7|191.9|194.89|192.09|195.03|192.23|194.36|191.56|0
1648067400000|2022-03-23 20:30:00|194.63|191.83|194.49|191.69|194.89|192.09|194.23|191.43|0
1648067700000|2022-03-23 20:35:00|194.36|191.56|194.56|191.76|194.89|192.09|194.36|191.56|0
1648068000000|2022-03-23 20:40:00|194.62|191.82|194.48|191.68|194.88|192.08|194.48|191.68|0
1648068300000|2022-03-23 20:45:00|194.42|191.62|194.08|191.28|194.62|191.82|194.08|191.28|0
1648068600000|2022-03-23 20:50:00|193.95|191.15|194.02|191.22|194.21|191.41|193.95|191.15|0
1648068900000|2022-03-23 20:55:00|193.95|191.15|194.28|191.48|194.34|191.54|193.81|191.01|0
1648069200000|2022-03-23 21:00:00|194.42|191.62|194.94|192.14|195.04|192.24|194.4|191.6|0
1648069500000|2022-03-23 21:05:00|195.04|192.24|194.98|192.18|195.12|192.32|194.94|192.14|0
1648069800000|2022-03-23 21:10:00|195.09|192.29|194.94|192.14|195.09|192.29|194.92|192.12|0
1648070100000|2022-03-23 21:15:00|194.91|192.11|194.99|192.19|195.09|192.29|194.91|192.11|0
1648070400000|2022-03-23 21:20:00|195.07|192.27|194.99|192.19|195.11|192.31|194.93|192.13|0
1648070700000|2022-03-23 21:25:00|195.03|192.23|194.87|192.07|195.03|192.23|194.87|192.07|0
1648071000000|2022-03-23 21:30:00|194.89|192.09|194.81|192.01|194.89|192.09|194.54|191.74|0
1648071300000|2022-03-23 21:35:00|194.57|191.77|194.77|191.97|194.77|191.97|194.57|191.77|0
1648071600000|2022-03-23 21:40:00|194.69|191.89|194.68|191.88|194.72|191.92|194.53|191.73|0
1648071900000|2022-03-23 21:45:00|194.7|191.9|194.76|191.96|194.76|191.96|194.64|191.84|0
1648072200000|2022-03-23 21:50:00|194.72|191.92|194.7|191.9|194.74|191.94|194.62|191.82|0
1648072500000|2022-03-23 21:55:00|194.64|191.84|194.61|191.81|194.66|191.86|194.52|191.72|0
1648072800000|2022-03-23 22:00:00|193.71|190.91|195.23|192.43|195.23|192.43|193.71|190.91|0
1648073100000|2022-03-23 22:05:00|195.09|192.29|194.83|192.03|195.09|192.29|194.63|191.83|0
1648073400000|2022-03-23 22:10:00|194.76|191.96|194.96|192.16|195.02|192.22|194.03|191.23|0
1648073700000|2022-03-23 22:15:00|194.82|192.02|194.16|191.36|195.09|192.29|194.02|191.22|0
1648074000000|2022-03-23 22:20:00|194.09|191.29|194.02|191.22|194.29|191.49|193.96|191.16|0
1648074300000|2022-03-23 22:25:00|193.82|191.02|193.62|190.82|194.02|191.22|193.49|190.69|0
1648074600000|2022-03-23 22:30:00|193.49|190.69|192.95|190.15|193.49|190.69|192.69|189.89|0
1648074900000|2022-03-23 22:35:00|193.09|190.29|193.21|190.41|193.35|190.55|192.63|189.83|0
1648075200000|2022-03-23 22:40:00|193.08|190.28|193.48|190.68|193.48|190.68|193.08|190.28|0
1648075500000|2022-03-23 22:45:00|193.61|190.81|193.61|190.81|194|191.2|193.47|190.67|0
1648075800000|2022-03-23 22:50:00|193.54|190.74|193.73|190.93|194|191.2|193.54|190.74|0
1648076100000|2022-03-23 22:55:00|193.87|191.07|193.33|190.53|194|191.2|193.33|190.53|0
1648076400000|2022-03-23 23:00:00|193.2|190.4|192.54|189.74|193.73|190.93|192.41|189.61|0
1648076700000|2022-03-23 23:05:00|192.41|189.61|192.27|189.47|192.8|190|192.01|189.21|0
1648077000000|2022-03-23 23:10:00|192.14|189.34|191.74|188.94|192.27|189.47|191.68|188.88|0
1648077300000|2022-03-23 23:15:00|191.61|188.81|191.74|188.94|191.87|189.07|191.41|188.61|0
1648077600000|2022-03-23 23:20:00|191.61|188.81|191.87|189.07|192|189.2|191.47|188.67|0
1648077900000|2022-03-23 23:25:00|191.93|189.13|191.73|188.93|191.93|189.13|191.6|188.8|0
1648078200000|2022-03-23 23:30:00|191.6|188.8|191.86|189.06|191.99|189.19|191.6|188.8|0
1648078500000|2022-03-23 23:35:00|191.93|189.13|191.72|188.92|191.99|189.19|191.53|188.73|0
1648078800000|2022-03-23 23:40:00|191.79|188.99|192.38|189.58|192.51|189.71|191.79|188.99|0
1648079100000|2022-03-23 23:45:00|192.12|189.32|192.51|189.71|192.77|189.97|191.85|189.05|0
1648079400000|2022-03-23 23:50:00|192.64|189.84|192.77|189.97|193.04|190.24|192.64|189.84|0
1648079700000|2022-03-23 23:55:00|192.64|189.84|192.24|189.44|192.64|189.84|191.98|189.18|0
1648080000000|2022-03-24 00:00:00|192.11|189.31|190.79|187.99|192.37|189.57|190.66|187.86|0
1648080300000|2022-03-24 00:05:00|190.73|187.93|189.81|187.01|191.05|188.25|189.81|187.01|0
1648080600000|2022-03-24 00:10:00|189.74|186.94|189.34|186.54|189.87|187.07|189.34|186.54|0
1648080900000|2022-03-24 00:15:00|189.21|186.41|189.6|186.8|189.86|187.06|189.08|186.28|0
1648081200000|2022-03-24 00:20:00|189.73|186.93|189.99|187.19|190.38|187.58|189.6|186.8|0
1648081500000|2022-03-24 00:25:00|189.86|187.06|191.56|188.76|191.56|188.76|189.86|187.06|0
1648081800000|2022-03-24 00:30:00|191.43|188.63|192.87|190.07|194.07|191.27|191.43|188.63|0
1648082100000|2022-03-24 00:35:00|193.01|190.21|193.27|190.47|193.87|191.07|192.61|189.81|0
1648082400000|2022-03-24 00:40:00|193.13|190.33|192.47|189.67|193.27|190.47|192.21|189.41|0
1648082700000|2022-03-24 00:45:00|192.41|189.61|192.07|189.27|193.13|190.33|191.81|189.01|0
1648083000000|2022-03-24 00:50:00|192.14|189.34|192.86|190.06|192.86|190.06|192.07|189.27|0
1648083300000|2022-03-24 00:55:00|192.99|190.19|192.07|189.27|192.99|190.19|192.07|189.27|0
1648083600000|2022-03-24 01:00:00|192.2|189.4|192.46|189.66|193.12|190.32|192.2|189.4|0
1648083900000|2022-03-24 01:05:00|192.39|189.59|192.39|189.59|192.85|190.05|192.32|189.52|0
1648084200000|2022-03-24 01:10:00|192.45|189.65|192.98|190.18|192.98|190.18|192.39|189.59|0
1648084500000|2022-03-24 01:15:00|192.85|190.05|193.9|191.1|193.9|191.1|192.45|189.65|0
1648084800000|2022-03-24 01:20:00|193.84|191.04|194.43|191.63|194.83|192.03|193.44|190.64|0
1648085100000|2022-03-24 01:25:00|194.7|191.9|195.36|192.56|195.36|192.56|194.43|191.63|0
1648085400000|2022-03-24 01:30:00|195.22|192.42|194.16|191.36|195.62|192.82|194.02|191.22|0
1648085700000|2022-03-24 01:35:00|194.29|191.49|192.5|189.7|194.42|191.62|192.3|189.5|0
1648086000000|2022-03-24 01:40:00|192.57|189.77|191.51|188.71|192.83|190.03|191.38|188.58|0
1648086300000|2022-03-24 01:45:00|191.38|188.58|192.56|189.76|192.96|190.16|191.38|188.58|0
1648086600000|2022-03-24 01:50:00|192.5|189.7|192.16|189.36|192.69|189.89|192.03|189.23|0
1648086900000|2022-03-24 01:55:00|192.1|189.3|192.42|189.62|192.42|189.62|191.63|188.83|0
1648087200000|2022-03-24 02:00:00|192.29|189.49|192.15|189.35|192.75|189.95|191.96|189.16|0
1648087500000|2022-03-24 02:05:00|192.09|189.29|191.89|189.09|192.49|189.69|191.76|188.96|0
1648087800000|2022-03-24 02:10:00|191.82|189.02|192.67|189.87|192.68|189.88|191.49|188.69|0
1648088100000|2022-03-24 02:15:00|192.54|189.74|192.41|189.61|193.07|190.27|192.41|189.61|0
1648088400000|2022-03-24 02:20:00|192.34|189.54|192.54|189.74|192.67|189.87|192.14|189.34|0
1648088700000|2022-03-24 02:25:00|192.4|189.6|192.53|189.73|192.67|189.87|192.01|189.21|0
1648089000000|2022-03-24 02:30:00|192.4|189.6|191.61|188.81|192.47|189.67|190.95|188.15|0
1648089300000|2022-03-24 02:35:00|191.68|188.88|191.67|188.87|191.74|188.94|191.34|188.54|0
1648089600000|2022-03-24 02:40:00|191.74|188.94|191.34|188.54|192.26|189.46|191.34|188.54|0
1648089900000|2022-03-24 02:45:00|191.21|188.41|190.15|187.35|191.47|188.67|189.76|186.96|0
1648090200000|2022-03-24 02:50:00|190.09|187.29|190.81|188.01|191.07|188.27|190.02|187.22|0
1648090500000|2022-03-24 02:55:00|190.67|187.87|190.67|187.87|190.81|188.01|190.41|187.61|0
1648090800000|2022-03-24 03:00:00|190.61|187.81|191.19|188.39|191.19|188.39|190.15|187.35|0
1648091100000|2022-03-24 03:05:00|191.26|188.46|190.73|187.93|191.85|189.05|190.53|187.73|0
1648091400000|2022-03-24 03:10:00|190.66|187.86|190.53|187.73|190.8|188|190.4|187.6|0
1648091700000|2022-03-24 03:15:00|190.66|187.86|190.53|187.73|190.92|188.12|190.27|187.47|0
1648092000000|2022-03-24 03:20:00|190.4|187.6|190.99|188.19|191.05|188.25|190.26|187.46|0
1648092300000|2022-03-24 03:25:00|190.92|188.12|191.04|188.24|191.05|188.25|190.65|187.85|0
1648092600000|2022-03-24 03:30:00|190.91|188.11|190.65|187.85|191.18|188.38|190.52|187.72|0
1648092900000|2022-03-24 03:35:00|190.52|187.72|191.04|188.24|191.3|188.5|190.52|187.72|0
1648093200000|2022-03-24 03:40:00|190.91|188.11|191.03|188.23|191.17|188.37|190.51|187.71|0
1648093500000|2022-03-24 03:45:00|191.17|188.37|190.51|187.71|191.3|188.5|190.44|187.64|0
1648093800000|2022-03-24 03:50:00|190.64|187.84|189.2|186.4|190.64|187.84|189.07|186.27|0
1648094100000|2022-03-24 03:55:00|189.33|186.53|188.02|185.22|189.46|186.66|188.02|185.22|0
1648094400000|2022-03-24 04:00:00|187.89|185.09|188.15|185.35|188.28|185.48|187.44|184.64|0
1648094700000|2022-03-24 04:05:00|188.02|185.22|187.88|185.08|188.15|185.35|187.75|184.95|0
1648095000000|2022-03-24 04:10:00|188.01|185.21|188.27|185.47|188.4|185.6|187.88|185.08|0
1648095300000|2022-03-24 04:15:00|188.14|185.34|188.01|185.21|188.27|185.47|187.36|184.56|0
1648095600000|2022-03-24 04:20:00|187.88|185.08|188.26|185.46|188.52|185.72|187.75|184.95|0
1648095900000|2022-03-24 04:25:00|188.39|185.59|188.65|185.85|188.78|185.98|188.13|185.33|0
1648096200000|2022-03-24 04:30:00|188.52|185.72|188.39|185.59|188.52|185.72|188.13|185.33|0
1648096500000|2022-03-24 04:35:00|188.26|185.46|188.12|185.32|188.52|185.72|187.99|185.19|0
1648096800000|2022-03-24 04:40:00|188.25|185.45|188.12|185.32|188.32|185.52|187.99|185.19|0
1648097100000|2022-03-24 04:45:00|187.99|185.19|187.99|185.19|187.99|185.19|186.82|184.02|0
1648097400000|2022-03-24 04:50:00|187.86|185.06|188.11|185.31|188.38|185.58|187.79|184.99|0
1648097700000|2022-03-24 04:55:00|188.24|185.44|188.11|185.31|188.24|185.44|188.11|185.31|0
1648098000000|2022-03-24 05:00:00|187.85|185.05|187.2|184.4|187.98|185.18|186.81|184.01|0
1648098300000|2022-03-24 05:05:00|187.46|184.66|187.71|184.91|188.1|185.3|186.55|183.75|0
1648098600000|2022-03-24 05:10:00|187.45|184.65|187.06|184.26|187.84|185.04|186.81|184.01|0
1648098900000|2022-03-24 05:15:00|187|184.2|187.58|184.78|187.58|184.78|186.54|183.74|0
1648099200000|2022-03-24 05:20:00|187.52|184.72|187.31|184.51|187.84|185.04|187.31|184.51|0
1648099500000|2022-03-24 05:25:00|187.18|184.38|187.18|184.38|187.44|184.64|186.66|183.86|0
1648099800000|2022-03-24 05:30:00|187.05|184.25|186.01|183.21|187.31|184.51|185.95|183.15|0
1648100100000|2022-03-24 05:35:00|186.14|183.34|184.47|181.67|186.27|183.47|184.34|181.54|0
1648100400000|2022-03-24 05:40:00|184.6|181.8|184.08|181.28|184.98|182.18|184.08|181.28|0
1648100700000|2022-03-24 05:45:00|183.95|181.15|183.69|180.89|184.08|181.28|183.18|180.38|0
1648101000000|2022-03-24 05:50:00|183.82|181.02|184.2|181.4|184.33|181.53|183.82|181.02|0
1648101300000|2022-03-24 05:55:00|184.01|181.21|183.43|180.63|184.07|181.27|182.92|180.12|0
1648101600000|2022-03-24 06:00:00|183.56|180.76|182.28|179.48|183.75|180.95|182.15|179.35|0
1648101900000|2022-03-24 06:05:00|182.41|179.61|184.32|181.52|184.45|181.65|182.4|179.6|0
1648102200000|2022-03-24 06:10:00|184.45|181.65|184.83|182.03|185.09|182.29|184.45|181.65|0
1648102500000|2022-03-24 06:15:00|184.77|181.97|185.34|182.54|185.47|182.67|184.7|181.9|0
1648102800000|2022-03-24 06:20:00|185.21|182.41|185.34|182.54|185.72|182.92|185.21|182.41|0
1648103100000|2022-03-24 06:25:00|185.4|182.6|186.32|183.52|186.71|183.91|185.34|182.54|0
1648103400000|2022-03-24 06:30:00|186.39|183.59|186.71|183.91|186.71|183.91|186.06|183.26|0
1648103700000|2022-03-24 06:35:00|186.58|183.78|186.32|183.52|186.71|183.91|186.32|183.52|0
1648104000000|2022-03-24 06:40:00|186.19|183.39|186.51|183.71|186.7|183.9|186.19|183.39|0
1648104300000|2022-03-24 06:45:00|186.57|183.77|186.7|183.9|186.7|183.9|186.31|183.51|0
1648104600000|2022-03-24 06:50:00|186.57|183.77|187.92|185.12|188.12|185.32|186.57|183.77|0
1648104900000|2022-03-24 06:55:00|187.98|185.18|187.85|185.05|188.11|185.31|187.72|184.92|0
1648105200000|2022-03-24 07:00:00|187.72|184.92|187.2|184.4|187.72|184.92|186.3|183.5|0
1648105500000|2022-03-24 07:05:00|187.07|184.67|187.32|184.92|187.91|185.51|187.07|184.67|0
1648105800000|2022-03-24 07:10:00|187.39|184.99|186.35|183.95|187.39|184.99|186.22|183.82|0
1648106100000|2022-03-24 07:15:00|186.22|183.82|184.42|182.02|186.35|183.95|184.29|181.89|0
1648106400000|2022-03-24 07:20:00|184.55|182.15|187.76|185.36|188.33|185.93|184.04|181.64|0
1648106700000|2022-03-24 07:25:00|187.89|185.49|186.99|184.59|188.28|185.88|186.73|184.33|0
1648107000000|2022-03-24 07:30:00|186.92|184.52|187.11|184.71|187.57|185.17|186.73|184.33|0
1648107300000|2022-03-24 07:35:00|187.24|184.84|188.14|185.74|188.27|185.87|187.11|184.71|0
1648107600000|2022-03-24 07:40:00|187.88|185.48|187.49|185.09|188.27|185.87|186.98|184.58|0
1648107900000|2022-03-24 07:45:00|187.62|185.22|188|185.6|188.01|185.61|186.84|184.44|0
1648108200000|2022-03-24 07:50:00|187.87|185.47|188.45|186.05|188.52|186.12|187.87|185.47|0
1648108500000|2022-03-24 07:55:00|188.52|186.12|188.32|185.92|188.64|186.24|187.74|185.34|0
1648108800000|2022-03-24 08:00:00|188.25|185.85|185.17|182.77|188.38|185.98|185.17|182.77|0
1648109100000|2022-03-24 08:05:00|185.04|182.64|183.7|181.3|185.11|182.71|181.99|179.59|0
1648109400000|2022-03-24 08:10:00|183.64|181.24|184.65|182.25|184.91|182.51|182.87|180.47|0
1648109700000|2022-03-24 08:15:00|184.33|181.93|183.63|181.23|184.78|182.38|182.74|180.34|0
1648110000000|2022-03-24 08:20:00|183.69|181.29|182.61|180.21|184.01|181.61|182.3|179.9|0
1648110300000|2022-03-24 08:25:00|182.55|180.15|182.8|180.4|182.86|180.46|182.1|179.7|0
1648110600000|2022-03-24 08:30:00|182.73|180.33|182.6|180.2|182.86|180.46|180.21|177.81|0
1648110900000|2022-03-24 08:35:00|182.42|180.02|181.21|178.81|182.48|180.08|180.58|178.18|0
1648111200000|2022-03-24 08:40:00|181.09|178.69|181.78|179.38|182.09|179.69|181.02|178.62|0
1648111500000|2022-03-24 08:45:00|181.71|179.31|182.34|179.94|182.79|180.39|181.71|179.31|0
1648111800000|2022-03-24 08:50:00|182.47|180.07|182.08|179.68|182.47|180.07|181.77|179.37|0
1648112100000|2022-03-24 08:55:00|182.15|179.75|181.95|179.55|182.28|179.88|181.07|178.67|0
1648112400000|2022-03-24 09:00:00|181.83|179.43|180.82|178.42|182.21|179.81|180.44|178.04|0
1648112700000|2022-03-24 09:05:00|181.19|178.79|181.21|178.81|182.01|179.61|180.31|177.91|0
1648113000000|2022-03-24 09:10:00|181.27|178.87|180.64|178.24|181.77|179.37|180.64|178.24|0
1648113300000|2022-03-24 09:15:00|180.76|178.36|181.08|178.68|181.39|178.99|180.76|178.36|0
1648113600000|2022-03-24 09:20:00|181.01|178.61|182.02|179.62|182.27|179.87|180.76|178.36|0
1648113900000|2022-03-24 09:25:00|182.08|179.68|182.33|179.93|182.4|180|181.96|179.56|0
1648114200000|2022-03-24 09:30:00|182.27|179.87|181.25|178.85|182.52|180.12|181.25|178.85|0
1648114500000|2022-03-24 09:35:00|181.19|178.79|181.63|179.23|182.01|179.61|181.13|178.73|0
1648114800000|2022-03-24 09:40:00|181.82|179.42|181.88|179.48|182.13|179.73|181.63|179.23|0
1648115100000|2022-03-24 09:45:00|182|179.6|181.69|179.29|182.26|179.86|181.5|179.1|0
1648115400000|2022-03-24 09:50:00|181.75|179.35|182.25|179.85|182.38|179.98|181.62|179.22|0
1648115700000|2022-03-24 09:55:00|182.12|179.72|183.01|180.61|183.13|180.73|182.12|179.72|0
1648116000000|2022-03-24 10:00:00|183.13|180.73|183.89|181.49|184.53|182.13|183.13|180.73|0
1648116300000|2022-03-24 10:05:00|183.96|181.56|184.98|182.58|185.17|182.77|183.96|181.56|0
1648116600000|2022-03-24 10:10:00|185.04|182.64|185.61|183.21|185.67|183.27|184.52|182.12|0
1648116900000|2022-03-24 10:15:00|186.19|183.79|185.54|183.14|186.7|184.3|185.54|183.14|0
1648117200000|2022-03-24 10:20:00|185.61|183.21|186.18|183.78|187.08|184.68|185.54|183.14|0
1648117500000|2022-03-24 10:25:00|186.25|183.85|185.41|183.01|186.25|183.85|185.15|182.75|0
1648117800000|2022-03-24 10:30:00|185.15|182.75|184.89|182.49|186.69|184.29|184.64|182.24|0
1648118100000|2022-03-24 10:35:00|184.96|182.56|185.27|182.87|185.4|183|184.51|182.11|0
1648118400000|2022-03-24 10:40:00|185.34|182.94|185.14|182.74|185.78|183.38|184.95|182.55|0
1648118700000|2022-03-24 10:45:00|185.21|182.81|185.21|182.81|185.52|183.12|184.76|182.36|0
1648119000000|2022-03-24 10:50:00|185.27|182.87|184.95|182.55|185.39|182.99|184.62|182.22|0
1648119300000|2022-03-24 10:55:00|184.88|182.48|185.52|183.12|185.9|183.5|184.75|182.35|0
1648119600000|2022-03-24 11:00:00|185.64|183.24|184.36|181.96|185.64|183.24|184.11|181.71|0
1648119900000|2022-03-24 11:05:00|184.49|182.09|180.81|178.41|185|182.6|178.68|176.28|0
1648120200000|2022-03-24 11:10:00|180.18|177.78|182.01|179.61|182.13|179.73|180.18|177.78|0
1648120500000|2022-03-24 11:15:00|182.07|179.67|182.8|180.4|182.93|180.53|181.31|178.91|0
1648120800000|2022-03-24 11:20:00|182.87|180.47|181.91|179.51|183.18|180.78|181.79|179.39|0
1648121100000|2022-03-24 11:25:00|182.04|179.64|182.35|179.95|182.54|180.14|181.91|179.51|0
1648121400000|2022-03-24 11:30:00|182.16|179.76|181.66|179.26|182.54|180.14|181.28|178.88|0
1648121700000|2022-03-24 11:35:00|181.72|179.32|181.9|179.5|182.03|179.63|181.03|178.63|0
1648122000000|2022-03-24 11:40:00|183.8|181.4|184.74|181.86|188.47|186.07|183.61|181.21|0
1648122300000|2022-03-24 11:45:00|184.86|181.98|184.03|181.15|185.18|182.3|183.53|180.65|0
1648122600000|2022-03-24 11:50:00|184.48|181.6|186.19|183.31|186.9|184.02|184.29|181.41|0
1648122900000|2022-03-24 11:55:00|186.13|183.25|186.06|183.18|186.64|183.76|185.17|182.29|0
1648123200000|2022-03-24 12:00:00|185.94|183.06|184.53|181.65|186.13|183.25|184.53|181.65|0
1648123500000|2022-03-24 12:05:00|184.6|181.72|185.67|182.79|185.67|182.79|184.28|181.4|0
1648123800000|2022-03-24 12:10:00|186.31|183.43|186.18|183.3|187.46|184.58|185.93|183.05|0
1648124100000|2022-03-24 12:15:00|186.25|183.37|186.95|184.07|187.59|184.71|186.18|183.3|0
1648124400000|2022-03-24 12:20:00|186.88|184|187.52|184.64|187.71|184.83|186.43|183.55|0
1648124700000|2022-03-24 12:25:00|187.46|184.58|186.94|184.06|187.84|184.96|186.68|183.8|0
1648125000000|2022-03-24 12:30:00|187.01|184.13|187|184.12|189|186.12|186.68|183.8|0
1648125300000|2022-03-24 12:35:00|186.94|184.06|186.42|183.54|187.19|184.31|185.78|182.9|0
1648125600000|2022-03-24 12:40:00|186.36|183.48|185.52|182.64|186.42|183.54|185.27|182.39|0
1648125900000|2022-03-24 12:45:00|185.46|182.58|185.46|182.58|186.03|183.15|184.75|181.87|0
1648126200000|2022-03-24 12:50:00|185.39|182.51|185.01|182.13|185.39|182.51|184.63|181.75|0
1648126500000|2022-03-24 12:55:00|184.88|182|185.77|182.89|185.77|182.89|184.5|181.62|0
1648126800000|2022-03-24 13:00:00|185.89|183.01|185.7|182.82|186.4|183.52|184.87|181.99|0
1648127100000|2022-03-24 13:05:00|185.89|183.01|185.19|182.31|186.4|183.52|185|182.12|0
1648127400000|2022-03-24 13:10:00|185.5|182.62|185.07|182.19|185.89|183.01|184.69|181.81|0
1648127700000|2022-03-24 13:15:00|184.94|182.06|185|182.12|185.45|182.57|184.17|181.29|0
1648128000000|2022-03-24 13:20:00|184.94|182.06|184.3|181.42|185.19|182.31|184.3|181.42|0
1648128300000|2022-03-24 13:25:00|184.42|181.54|186.08|183.2|186.21|183.33|183.66|180.78|0
1648128600000|2022-03-24 13:30:00|185.83|182.95|189.43|186.55|189.82|186.94|185.44|182.56|0
1648128900000|2022-03-24 13:35:00|189.82|186.94|189.69|186.81|191.64|188.76|189.43|186.55|0
1648129200000|2022-03-24 13:40:00|189.95|187.07|185.88|183|190.21|187.33|184.67|181.79|0
1648129500000|2022-03-24 13:45:00|185.63|182.75|187.22|184.34|188|185.12|184.54|181.66|0
1648129800000|2022-03-24 13:50:00|187.61|184.73|185.36|182.48|188.77|185.89|183.51|180.63|0
1648130100000|2022-03-24 13:55:00|185.77|182.89|188.33|185.45|188.33|185.45|184.88|182|0
1648130400000|2022-03-24 14:00:00|188.2|185.32|183.1|180.22|188.2|185.32|182.09|179.21|0
1648130700000|2022-03-24 14:05:00|182.72|179.84|182.59|179.71|183.98|181.1|181.34|178.46|0
1648131000000|2022-03-24 14:10:00|182.47|179.59|183.85|180.97|185.13|182.25|182.47|179.59|0
1648131300000|2022-03-24 14:15:00|183.47|180.59|187.93|185.05|189.22|186.34|183.09|180.21|0
1648131600000|2022-03-24 14:20:00|187.68|184.8|188.06|185.18|188.83|185.95|186.52|183.64|0
1648131900000|2022-03-24 14:25:00|187.67|184.79|188.57|185.69|189.61|186.73|187.03|184.15|0
1648132200000|2022-03-24 14:30:00|188.7|185.82|183.63|180.75|189.99|187.11|183.25|180.37|0
1648132500000|2022-03-24 14:35:00|183.76|180.88|185.4|182.52|185.92|183.04|182.75|179.87|0
1648132800000|2022-03-24 14:40:00|185.15|182.27|183.75|180.87|186.55|183.67|183.75|180.87|0
1648133100000|2022-03-24 14:45:00|183.5|180.62|182.61|179.73|184|181.12|181.6|178.72|0
1648133400000|2022-03-24 14:50:00|182.48|179.6|182.56|179.68|184.79|181.91|181.74|178.86|0
1648133700000|2022-03-24 14:55:00|182.62|179.74|183.88|181|184.77|181.89|182.11|179.23|0
1648134000000|2022-03-24 15:00:00|183.37|180.49|181.48|178.6|184.14|181.26|176.74|173.86|0
1648134300000|2022-03-24 15:05:00|181.1|178.22|180.84|177.96|182.36|179.48|178.72|175.84|0
1648134600000|2022-03-24 15:10:00|181.35|178.47|179.21|176.33|181.98|179.1|178.22|175.34|0
1648134900000|2022-03-24 15:15:00|178.71|175.83|177.84|174.96|180.09|177.21|177.84|174.96|0
1648135200000|2022-03-24 15:20:00|177.35|174.47|177.71|174.83|179.33|176.45|177.35|174.47|0
1648135500000|2022-03-24 15:25:00|177.59|174.71|174.63|171.75|177.96|175.08|174.26|171.38|0
1648135800000|2022-03-24 15:30:00|174.38|171.5|174.75|171.87|174.87|171.99|173.4|170.52|0
1648136100000|2022-03-24 15:35:00|174.87|171.99|172.48|169.6|176.36|173.48|172.41|169.53|0
1648136400000|2022-03-24 15:40:00|172.41|169.53|170.34|167.46|172.54|169.66|169.74|166.86|0
1648136700000|2022-03-24 15:45:00|170.58|167.7|171.8|168.92|171.8|168.92|170.22|167.34|0
1648137000000|2022-03-24 15:50:00|172.04|169.16|172.22|169.34|173.14|170.26|171.8|168.92|0
1648137300000|2022-03-24 15:55:00|172.28|169.4|172.16|169.28|172.4|169.52|171.31|168.43|0
1648137600000|2022-03-24 16:00:00|172.4|169.52|174.73|171.85|175.22|172.34|171.55|168.67|0
1648137900000|2022-03-24 16:05:00|175.22|172.34|175.65|172.77|175.96|173.08|174.6|171.72|0
1648138200000|2022-03-24 16:10:00|175.71|172.83|175.34|172.46|176.21|173.33|174.97|172.09|0
1648138500000|2022-03-24 16:15:00|175.21|172.33|175.33|172.45|176.45|173.57|174.97|172.09|0
1648138800000|2022-03-24 16:20:00|175.21|172.33|175.95|173.07|175.95|173.07|174.47|171.59|0
1648139100000|2022-03-24 16:25:00|176.2|173.32|178.18|175.3|179.19|176.31|175.58|172.7|0
1648139400000|2022-03-24 16:30:00|178.43|175.55|179.43|176.55|179.68|176.8|176.32|173.44|0
1648139700000|2022-03-24 16:35:00|179.3|176.42|176.3|173.42|179.81|176.93|175.93|173.05|0
1648140000000|2022-03-24 16:40:00|176.43|173.55|175.8|172.92|177.3|174.42|175.8|172.92|0
1648140300000|2022-03-24 16:45:00|176.05|173.17|177.23|174.35|177.54|174.66|176.05|173.17|0
1648140600000|2022-03-24 16:50:00|177.17|174.29|175.55|172.67|177.17|174.29|175.05|172.17|0
1648140900000|2022-03-24 16:55:00|175.8|172.92|175.17|172.29|176.04|173.16|174.8|171.92|0
1648141200000|2022-03-24 17:00:00|175.05|172.17|176.04|173.16|176.29|173.41|172.47|169.59|0
1648141500000|2022-03-24 17:05:00|175.79|172.91|176.28|173.4|176.9|174.02|174.67|171.79|0
1648141800000|2022-03-24 17:10:00|176.03|173.15|174.79|171.91|176.47|173.59|174.18|171.3|0
1648142100000|2022-03-24 17:15:00|175.04|172.16|173.43|170.55|175.04|172.16|173.43|170.55|0
1648142400000|2022-03-24 17:20:00|173.56|170.68|173.92|171.04|174.79|171.91|173.31|170.43|0
1648142700000|2022-03-24 17:25:00|173.8|170.92|173.06|170.18|174.05|171.17|171.96|169.08|0
1648143000000|2022-03-24 17:30:00|172.94|170.06|173.92|171.04|174.78|171.9|172.57|169.69|0
1648143300000|2022-03-24 17:35:00|174.16|171.28|173.3|170.42|174.41|171.53|172.69|169.81|0
1648143600000|2022-03-24 17:40:00|173.24|170.36|172.56|169.68|173.67|170.79|172.07|169.19|0
1648143900000|2022-03-24 17:45:00|172.44|169.56|171.94|169.06|172.68|169.8|171.21|168.33|0
1648144200000|2022-03-24 17:50:00|172.19|169.31|172.55|169.67|172.8|169.92|171.58|168.7|0
1648144500000|2022-03-24 17:55:00|172.67|169.79|172.55|169.67|173.04|170.16|172.18|169.3|0
1648144800000|2022-03-24 18:00:00|172.67|169.79|169.99|167.11|172.92|170.04|169.62|166.74|0
1648145100000|2022-03-24 18:05:00|170.11|167.23|172.18|169.3|172.54|169.66|170.11|167.23|0
1648145400000|2022-03-24 18:10:00|172.05|169.17|172.42|169.54|174.26|171.38|171.93|169.05|0
1648145700000|2022-03-24 18:15:00|172.29|169.41|172.66|169.78|172.9|170.02|171.44|168.56|0
1648146000000|2022-03-24 18:20:00|172.48|169.6|173.88|171|174.62|171.74|172.48|169.6|0
1648146300000|2022-03-24 18:25:00|173.76|170.88|173.26|170.38|174.37|171.49|172.9|170.02|0
1648146600000|2022-03-24 18:30:00|173.14|170.26|174.37|171.49|174.86|171.98|172.65|169.77|0
1648146900000|2022-03-24 18:35:00|174.24|171.36|173.63|170.75|175.23|172.35|173.5|170.62|0
1648147200000|2022-03-24 18:40:00|173.5|170.62|173.99|171.11|174.36|171.48|173.26|170.38|0
1648147500000|2022-03-24 18:45:00|174.24|171.36|175.59|172.71|176.59|173.71|173.87|170.99|0
1648147800000|2022-03-24 18:50:00|175.35|172.47|173.37|170.49|175.47|172.59|172.76|169.88|0
1648148100000|2022-03-24 18:55:00|173.49|170.61|172.88|170|174.11|171.23|172.51|169.63|0
1648148400000|2022-03-24 19:00:00|173.06|170.18|173.61|170.73|174.84|171.96|172.51|169.63|0
1648148700000|2022-03-24 19:05:00|173.85|170.97|170.31|167.43|173.85|170.97|169.82|166.94|0
1648149000000|2022-03-24 19:10:00|170.55|167.67|169.82|166.94|170.67|167.79|169.82|166.94|0
1648149300000|2022-03-24 19:15:00|169.94|167.06|168.85|165.97|170.55|167.67|168.85|165.97|0
1648149600000|2022-03-24 19:20:00|168.61|165.73|166.8|163.92|168.85|165.97|166.68|163.8|0
1648149900000|2022-03-24 19:25:00|166.32|163.44|165.96|163.08|166.32|163.44|165.01|162.13|0
1648150200000|2022-03-24 19:30:00|165.73|162.85|167.16|164.28|168|165.12|165.25|162.37|0
1648150500000|2022-03-24 19:35:00|167.04|164.16|168.11|165.23|168.47|165.59|166.68|163.8|0
1648150800000|2022-03-24 19:40:00|168.23|165.35|167.39|164.51|169.56|166.68|167.39|164.51|0
1648151100000|2022-03-24 19:45:00|167.27|164.39|168.18|165.3|170.15|167.27|166.43|163.55|0
1648151400000|2022-03-24 19:50:00|167.7|164.82|166.39|163.51|167.7|164.82|165.21|162.33|0
1648151700000|2022-03-24 19:55:00|166.27|163.39|164.15|161.27|167.22|164.34|163.68|160.8|0
1648152000000|2022-03-24 20:00:00|163.56|160.68|163.32|160.44|164.15|161.27|162.86|159.98|0
1648152300000|2022-03-24 20:05:00|163.2|160.32|163.79|160.91|163.79|160.91|163.09|160.21|0
1648152600000|2022-03-24 20:10:00|163.9|161.02|163.67|160.79|165|162.12|163.55|160.67|0
1648152900000|2022-03-24 20:15:00|163.91|160.55|163.79|160.43|163.91|160.55|163.67|160.31|0
1648153200000|2022-03-24 20:20:00|163.67|160.31|162.5|159.14|163.67|160.31|162.26|158.9|0
1648153500000|2022-03-24 20:25:00|162.49|159.13|162.38|159.02|162.84|159.48|162.38|159.02|0
1648153800000|2022-03-24 20:30:00|162.44|159.08|162.49|159.13|162.49|159.13|162.03|158.67|0
1648154100000|2022-03-24 20:35:00|162.37|159.01|162.37|159.01|162.49|159.13|162.37|159.01|0
1648154400000|2022-03-24 20:40:00|162.25|158.89|162.48|159.12|162.49|159.13|162.25|158.89|0
1648155300000|2022-03-24 20:55:00|162.47|159.11|162.53|159.17|162.53|159.17|162.42|159.06|0
1648155600000|2022-03-24 21:00:00|162.49|159.13|162.66|159.3|162.67|159.31|162.49|159.13|0
1648155900000|2022-03-24 21:05:00|162.62|159.26|162.55|159.19|162.66|159.3|162.55|159.19|0
1648156200000|2022-03-24 21:10:00|162.7|159.34|162.56|159.2|162.7|159.34|162.55|159.19|0
1648156500000|2022-03-24 21:15:00|162.58|159.22|162.56|159.2|162.58|159.22|162.54|159.18|0
1648156800000|2022-03-24 21:20:00|162.5|159.14|162.52|159.16|162.59|159.23|162.42|159.06|0
1648157100000|2022-03-24 21:25:00|162.5|159.14|162.47|159.11|162.5|159.14|162.38|159.02|0
1648157400000|2022-03-24 21:30:00|162.46|159.1|162.6|159.24|162.6|159.24|162.46|159.1|0
1648157700000|2022-03-24 21:35:00|162.58|159.22|162.61|159.25|162.68|159.32|162.58|159.22|0
1648158000000|2022-03-24 21:40:00|162.85|159.49|162.84|159.48|162.85|159.49|162.83|159.47|0
1648158300000|2022-03-24 21:45:00|162.88|159.52|162.84|159.48|162.88|159.52|162.84|159.48|0
1648158600000|2022-03-24 21:50:00|162.82|159.46|162.53|159.17|162.82|159.46|162.52|159.16|0
1648158900000|2022-03-24 21:55:00|162.6|159.24|162.65|159.29|162.67|159.31|162.53|159.17|0
1648159200000|2022-03-24 22:00:00|162.49|159.13|162.31|158.95|163.31|159.95|161.96|158.6|0
1648159500000|2022-03-24 22:05:00|162.25|158.89|163.3|159.94|163.42|160.06|162.25|158.89|0
1648159800000|2022-03-24 22:10:00|163.12|159.76|163.88|160.52|164.18|160.82|163.12|159.76|0
1648160100000|2022-03-24 22:15:00|163.94|160.58|164|160.64|164.23|160.87|163.59|160.23|0
1648160400000|2022-03-24 22:20:00|164.05|160.69|163.93|160.57|164.05|160.69|163.58|160.22|0
1648160700000|2022-03-24 22:25:00|163.82|160.46|163.81|160.45|163.82|160.46|163|159.64|0
1648161000000|2022-03-24 22:30:00|163.87|160.51|164.4|161.04|164.4|161.04|163.81|160.45|0
1648161300000|2022-03-24 22:35:00|164.28|160.92|164.63|161.27|164.75|161.39|164.04|160.68|0
1648161600000|2022-03-24 22:40:00|164.69|161.33|164.62|161.26|164.75|161.39|164.51|161.15|0
1648161900000|2022-03-24 22:45:00|164.74|161.38|164.15|160.79|164.74|161.38|164.1|160.74|0
1648162200000|2022-03-24 22:50:00|164.27|160.91|164.26|160.9|164.38|161.02|163.91|160.55|0
1648162500000|2022-03-24 22:55:00|164.38|161.02|165.09|161.73|165.09|161.73|164.38|161.02|0
1648162800000|2022-03-24 23:00:00|165.08|161.72|165.2|161.84|165.2|161.84|164.85|161.49|0
1648163100000|2022-03-24 23:05:00|165.08|161.72|165.08|161.72|165.2|161.84|164.84|161.48|0
1648163400000|2022-03-24 23:10:00|165.2|161.84|165.78|162.42|166.02|162.66|165.2|161.84|0
1648163700000|2022-03-24 23:15:00|165.66|162.3|165.07|161.71|165.66|162.3|164.84|161.48|0
1648164000000|2022-03-24 23:20:00|165.01|161.65|164.24|160.88|165.19|161.83|164.24|160.88|0
1648164300000|2022-03-24 23:25:00|164.36|161|164.59|161.23|164.59|161.23|163.89|160.53|0
1648164600000|2022-03-24 23:30:00|164.65|161.29|164.83|161.47|164.94|161.58|164.36|161|0
1648164900000|2022-03-24 23:35:00|164.94|161.58|165.18|161.82|165.41|162.05|164.47|161.11|0
1648165200000|2022-03-24 23:40:00|165.29|161.93|164.82|161.46|165.47|162.11|164.82|161.46|0
1648165500000|2022-03-24 23:45:00|164.7|161.34|164.93|161.57|165.17|161.81|164.46|161.1|0
1648165800000|2022-03-24 23:50:00|165.05|161.69|164.93|161.57|165.17|161.81|164.58|161.22|0
1648166100000|2022-03-24 23:55:00|164.81|161.45|165.04|161.68|165.28|161.92|164.69|161.33|0
1648166400000|2022-03-25 00:00:00|165.16|161.8|166.22|162.86|166.46|163.1|165.04|161.68|0
1648166700000|2022-03-25 00:05:00|166.1|162.74|166.69|163.33|166.93|163.57|166.1|162.74|0
1648167000000|2022-03-25 00:10:00|166.93|163.57|167.4|164.04|167.64|164.28|166.57|163.21|0
1648167300000|2022-03-25 00:15:00|167.28|163.92|167.4|164.04|168.24|164.88|167.28|163.92|0
1648167600000|2022-03-25 00:20:00|167.28|163.92|167.87|164.51|167.99|164.63|167.04|163.68|0
1648167900000|2022-03-25 00:25:00|167.75|164.39|167.39|164.03|168.11|164.75|167.39|164.03|0
1648168200000|2022-03-25 00:30:00|167.51|164.15|167.15|163.79|167.51|164.15|166.8|163.44|0
1648168500000|2022-03-25 00:35:00|167.09|163.73|166.79|163.43|167.51|164.15|166.55|163.19|0
1648168800000|2022-03-25 00:40:00|166.67|163.31|166.79|163.43|166.85|163.49|166.32|162.96|0
1648169100000|2022-03-25 00:45:00|166.67|163.31|166.67|163.31|166.91|163.55|166.43|163.07|0
1648169400000|2022-03-25 00:50:00|166.55|163.19|167.14|163.78|167.49|164.13|166.55|163.19|0
1648169700000|2022-03-25 00:55:00|167.26|163.9|167.37|164.01|167.37|164.01|166.72|163.36|0
1648170000000|2022-03-25 01:00:00|167.49|164.13|167.13|163.77|167.85|164.49|166.66|163.3|0
1648170300000|2022-03-25 01:05:00|167.01|163.65|166.18|162.82|167.01|163.65|166.18|162.82|0
1648170600000|2022-03-25 01:10:00|166.3|162.94|166.17|162.81|166.41|163.05|165.82|162.46|0
1648170900000|2022-03-25 01:15:00|166.05|162.69|166.41|163.05|166.76|163.4|166.05|162.69|0
1648171200000|2022-03-25 01:20:00|166.29|162.93|167.06|163.7|167.59|164.23|166.29|162.93|0
1648171500000|2022-03-25 01:25:00|167|163.64|166.04|162.68|167|163.64|165.93|162.57|0
1648171800000|2022-03-25 01:30:00|166.16|162.8|166.16|162.8|166.75|163.39|165.93|162.57|0
1648172100000|2022-03-25 01:35:00|166.04|162.68|166.27|162.91|166.63|163.27|165.92|162.56|0
1648172400000|2022-03-25 01:40:00|166.22|162.86|165.5|162.14|166.39|163.03|165.5|162.14|0
1648172700000|2022-03-25 01:45:00|165.44|162.08|165.68|162.32|165.91|162.55|165.32|161.96|0
1648173000000|2022-03-25 01:50:00|165.79|162.43|159.6|156.24|165.79|162.43|159.37|156.01|0
1648173300000|2022-03-25 01:55:00|159.72|156.36|160.82|157.46|161.22|157.86|159.14|155.78|0
1648173600000|2022-03-25 02:00:00|160.87|157.51|161.62|158.26|161.62|158.26|160.87|157.51|0
1648173900000|2022-03-25 02:05:00|161.68|158.32|160.98|157.62|161.68|158.32|160.98|157.62|0
1648174200000|2022-03-25 02:10:00|161.16|157.8|162.02|158.66|162.25|158.89|161.1|157.74|0
1648174500000|2022-03-25 02:15:00|162.08|158.72|161.44|158.08|162.25|158.89|161.21|157.85|0
1648174800000|2022-03-25 02:20:00|161.55|158.19|162.25|158.89|162.48|159.12|161.55|158.19|0
1648175100000|2022-03-25 02:25:00|162.36|159|162.94|159.58|163.18|159.82|162.36|159|0
1648175400000|2022-03-25 02:30:00|163.06|159.7|163.06|159.7|163.88|160.52|162.94|159.58|0
1648175700000|2022-03-25 02:35:00|163.17|159.81|162.12|158.76|163.41|160.05|161.72|158.36|0
1648176000000|2022-03-25 02:40:00|162|158.64|162.7|159.34|163|159.64|161.89|158.53|0
1648176300000|2022-03-25 02:45:00|162.64|159.28|162.7|159.34|162.93|159.57|162.35|158.99|0
1648176600000|2022-03-25 02:50:00|162.58|159.22|162.58|159.22|163.05|159.69|162.11|158.75|0
1648176900000|2022-03-25 02:55:00|162.64|159.28|162.05|158.69|162.81|159.45|161.99|158.63|0
1648177200000|2022-03-25 03:00:00|161.99|158.63|161.75|158.39|162.4|159.04|161.75|158.39|0
1648177500000|2022-03-25 03:05:00|161.87|158.51|162.1|158.74|162.1|158.74|161.29|157.93|0
1648177800000|2022-03-25 03:10:00|162.22|158.86|162.68|159.32|163.15|159.79|162.22|158.86|0
1648178100000|2022-03-25 03:15:00|162.74|159.38|163.26|159.9|163.26|159.9|162.56|159.2|0
1648178400000|2022-03-25 03:20:00|163.32|159.96|163.49|160.13|163.96|160.6|163.26|159.9|0
1648178700000|2022-03-25 03:25:00|163.61|160.25|163.72|160.36|163.72|160.36|163.02|159.66|0
1648179000000|2022-03-25 03:30:00|163.61|160.25|163.19|159.83|163.61|160.25|162.9|159.54|0
1648179300000|2022-03-25 03:35:00|163.25|159.89|163.6|160.24|163.72|160.36|162.96|159.6|0
1648179600000|2022-03-25 03:40:00|163.54|160.18|164.42|161.06|164.71|161.35|163.54|160.18|0
1648179900000|2022-03-25 03:45:00|164.53|161.17|164.59|161.23|164.83|161.47|164.18|160.82|0
1648180200000|2022-03-25 03:50:00|164.53|161.17|164.24|160.88|164.65|161.29|164.06|160.7|0
1648180500000|2022-03-25 03:55:00|164.29|160.93|163.58|160.22|164.29|160.93|163.58|160.22|0
1648180800000|2022-03-25 04:00:00|163.82|160.46|163.35|159.99|163.94|160.58|163.29|159.93|0
1648181100000|2022-03-25 04:05:00|163.23|159.87|163.34|159.98|163.58|160.22|163.23|159.87|0
1648181400000|2022-03-25 04:10:00|163.23|159.87|162.75|159.39|163.23|159.87|162.29|158.93|0
1648181700000|2022-03-25 04:15:00|162.99|159.63|162.52|159.16|162.99|159.63|162.35|158.99|0
1648182000000|2022-03-25 04:20:00|162.4|159.04|162.51|159.15|162.63|159.27|162.28|158.92|0
1648182300000|2022-03-25 04:25:00|162.4|159.04|161.93|158.57|162.4|159.04|161.93|158.57|0
1648182600000|2022-03-25 04:30:00|161.99|158.63|162.16|158.8|162.28|158.92|161.58|158.22|0
1648182900000|2022-03-25 04:35:00|162.1|158.74|162.15|158.79|162.27|158.91|161.81|158.45|0
1648183200000|2022-03-25 04:40:00|162.21|158.85|161.69|158.33|162.27|158.91|161.34|157.98|0
1648183500000|2022-03-25 04:45:00|161.8|158.44|161.22|157.86|161.92|158.56|160.99|157.63|0
1648183800000|2022-03-25 04:50:00|161.33|157.97|162.71|159.35|162.94|159.58|160.75|157.39|0
1648184100000|2022-03-25 04:55:00|162.65|159.29|160.28|156.92|162.82|159.46|159.14|155.78|0
1648184400000|2022-03-25 05:00:00|160.17|156.81|160.97|157.61|161.32|157.96|160.17|156.81|0
1648184700000|2022-03-25 05:05:00|160.85|157.49|161.66|158.3|161.66|158.3|160.74|157.38|0
1648185000000|2022-03-25 05:10:00|161.77|158.41|161.42|158.06|162|158.64|161.19|157.83|0
1648185300000|2022-03-25 05:15:00|161.54|158.18|162.23|158.87|162.46|159.1|161.42|158.06|0
1648185600000|2022-03-25 05:20:00|162.11|158.75|161.99|158.63|162.34|158.98|161.42|158.06|0
1648185900000|2022-03-25 05:25:00|161.88|158.52|162.51|159.15|162.8|159.44|161.3|157.94|0
1648186200000|2022-03-25 05:30:00|162.57|159.21|163.2|159.84|163.73|160.37|162.51|159.15|0
1648186500000|2022-03-25 05:35:00|163.14|159.78|163.02|159.66|163.72|160.36|163.02|159.66|0
1648186800000|2022-03-25 05:40:00|163.14|159.78|163.83|160.47|164.19|160.83|163.14|159.78|0
1648187100000|2022-03-25 05:45:00|163.78|160.42|163.02|159.66|163.95|160.59|162.67|159.31|0
1648187400000|2022-03-25 05:50:00|162.9|159.54|163.07|159.71|163.71|160.35|162.78|159.42|0
1648187700000|2022-03-25 05:55:00|163.01|159.65|163.13|159.77|163.48|160.12|162.43|159.07|0
1648188000000|2022-03-25 06:00:00|163.01|159.65|162.95|159.59|163.24|159.88|162.31|158.95|0
1648188300000|2022-03-25 06:05:00|163.01|159.65|163.24|159.88|163.35|159.99|162.54|159.18|0
1648188600000|2022-03-25 06:10:00|163.06|159.7|162.48|159.12|163.06|159.7|162.07|158.71|0
1648188900000|2022-03-25 06:15:00|162.36|159|162.07|158.71|162.36|159|161.9|158.54|0
1648189200000|2022-03-25 06:20:00|162.01|158.65|161.78|158.42|162.3|158.94|161.6|158.24|0
1648189500000|2022-03-25 06:25:00|161.83|158.47|162.24|158.88|162.53|159.17|161.72|158.36|0
1648189800000|2022-03-25 06:30:00|162.18|158.82|162.17|158.81|162.47|159.11|162.06|158.7|0
1648190100000|2022-03-25 06:35:00|162.06|158.7|162.75|159.39|162.93|159.57|162.06|158.7|0
1648190400000|2022-03-25 06:40:00|162.63|159.27|162.98|159.62|163.21|159.85|162.4|159.04|0
1648190700000|2022-03-25 06:45:00|163.21|159.85|163.04|159.68|163.33|159.97|162.98|159.62|0
1648191000000|2022-03-25 06:50:00|162.98|159.62|162.51|159.15|163.21|159.85|162.51|159.15|0
1648191300000|2022-03-25 06:55:00|162.62|159.26|161.46|158.1|162.85|159.49|161.46|158.1|0
1648191600000|2022-03-25 07:00:00|161.58|158.22|162.38|159.02|162.97|159.61|161.58|158.22|0
1648191900000|2022-03-25 07:05:00|162.14|159.26|163.42|160.54|163.54|160.66|162.14|159.26|0
1648192200000|2022-03-25 07:10:00|163.3|160.42|162.25|159.37|163.42|160.54|162.25|159.37|0
1648192500000|2022-03-25 07:15:00|162.14|159.26|163.77|160.89|164.74|161.86|162.02|159.14|0
1648192800000|2022-03-25 07:20:00|163.71|160.83|164.09|161.21|164.88|162|163.59|160.71|0
1648193100000|2022-03-25 07:25:00|164.2|161.32|164.78|161.9|164.9|162.02|164.08|161.2|0
1648193400000|2022-03-25 07:30:00|164.67|161.79|164.08|161.2|164.78|161.9|163.96|161.08|0
1648193700000|2022-03-25 07:35:00|164.14|161.26|164.31|161.43|164.78|161.9|163.85|160.97|0
1648194000000|2022-03-25 07:40:00|164.19|161.31|164.42|161.54|164.66|161.78|163.79|160.91|0
1648194300000|2022-03-25 07:45:00|164.48|161.6|164.42|161.54|164.54|161.66|163.84|160.96|0
1648194600000|2022-03-25 07:50:00|164.36|161.48|163.6|160.72|164.42|161.54|163.37|160.49|0
1648194900000|2022-03-25 07:55:00|163.66|160.78|162.55|159.67|163.78|160.9|162.5|159.62|0
1648195200000|2022-03-25 08:00:00|162.9|160.02|164.06|161.18|164.06|161.18|162.2|159.32|0
1648195500000|2022-03-25 08:05:00|164.18|161.3|167.23|164.35|167.76|164.88|164.18|161.3|0
1648195800000|2022-03-25 08:10:00|167.35|164.47|170.02|167.14|170.02|167.14|167.23|164.35|0
1648196100000|2022-03-25 08:15:00|169.96|167.08|170.09|167.21|170.44|167.56|167.53|164.65|0
1648196400000|2022-03-25 08:20:00|169.97|167.09|169.07|166.19|170.21|167.33|168.65|165.77|0
1648196700000|2022-03-25 08:25:00|169.01|166.13|168.65|165.77|169.19|166.31|168.29|165.41|0
1648197000000|2022-03-25 08:30:00|168.71|165.83|168.05|165.17|169.24|166.36|167.93|165.05|0
1648197300000|2022-03-25 08:35:00|167.93|165.05|168.79|165.91|169.14|166.26|167.93|165.05|0
1648197600000|2022-03-25 08:40:00|168.73|165.85|167.83|164.95|169.38|166.5|167.71|164.83|0
1648197900000|2022-03-25 08:45:00|167.71|164.83|168.18|165.3|168.42|165.54|167.71|164.83|0
1648198200000|2022-03-25 08:50:00|168.3|165.42|167.35|164.47|168.3|165.42|167.23|164.35|0
1648198500000|2022-03-25 08:55:00|167.41|164.53|167.11|164.23|167.58|164.7|166.64|163.76|0
1648198800000|2022-03-25 09:00:00|167.05|164.17|168.05|165.17|169.96|167.08|164.87|161.99|0
1648199100000|2022-03-25 09:05:00|168.23|165.35|169.6|166.72|169.6|166.72|168.17|165.29|0
1648199400000|2022-03-25 09:10:00|169.48|166.6|168.35|165.47|169.72|166.84|168.28|165.4|0
1648199700000|2022-03-25 09:15:00|168.52|165.64|166.98|164.1|168.52|165.64|166.98|164.1|0
1648200000000|2022-03-25 09:20:00|167.04|164.16|166.62|163.74|167.33|164.45|166.39|163.51|0
1648200300000|2022-03-25 09:25:00|166.68|163.8|167.09|164.21|167.45|164.57|166.5|163.62|0
1648200600000|2022-03-25 09:30:00|167.15|164.27|168.03|165.15|168.15|165.27|166.5|163.62|0
1648200900000|2022-03-25 09:35:00|167.91|165.03|166.37|163.49|168.21|165.33|166.26|163.38|0
1648201200000|2022-03-25 09:40:00|166.2|163.32|165.78|162.9|166.49|163.61|165.78|162.9|0
1648201500000|2022-03-25 09:45:00|165.9|163.02|165.07|162.19|165.9|163.02|164.49|161.61|0
1648201800000|2022-03-25 09:50:00|164.96|162.08|164.25|161.37|165.31|162.43|164.13|161.25|0
1648202100000|2022-03-25 09:55:00|164.37|161.49|164.25|161.37|164.48|161.6|164.13|161.25|0
1648202400000|2022-03-25 10:00:00|164.13|161.25|164.83|161.95|164.94|162.06|163.54|160.66|0
1648202700000|2022-03-25 10:05:00|164.71|161.83|164.36|161.48|164.83|161.95|164.12|161.24|0
1648203000000|2022-03-25 10:10:00|164.42|161.54|164.97|162.09|166.69|163.81|164.12|161.24|0
1648203300000|2022-03-25 10:15:00|165.09|162.21|164.5|161.62|165.09|162.21|164.38|161.5|0
1648203600000|2022-03-25 10:20:00|164.38|161.5|164.49|161.61|164.73|161.85|163.68|160.8|0
1648203900000|2022-03-25 10:25:00|164.56|161.68|163.62|160.74|164.67|161.79|163.44|160.56|0
1648204200000|2022-03-25 10:30:00|163.68|160.8|164.02|161.14|164.14|161.26|163.33|160.45|0
1648204500000|2022-03-25 10:35:00|163.9|161.02|164.25|161.37|164.48|161.6|163.79|160.91|0
1648204800000|2022-03-25 10:40:00|164.19|161.31|163.9|161.02|164.37|161.49|163.73|160.85|0
1648205100000|2022-03-25 10:45:00|164.01|161.13|164.3|161.42|164.48|161.6|163.55|160.67|0
1648205400000|2022-03-25 10:50:00|164.19|161.31|163.19|160.31|164.24|161.36|163.19|160.31|0
1648205700000|2022-03-25 10:55:00|163.25|160.37|161.22|158.34|163.31|160.43|161.17|158.29|0
1648206000000|2022-03-25 11:00:00|161.28|158.4|162.03|159.15|162.03|159.15|161.28|158.4|0
1648206300000|2022-03-25 11:05:00|161.91|159.03|161.9|159.02|162.88|160|161.79|158.91|0
1648206600000|2022-03-25 11:10:00|161.79|158.91|162.94|160.06|162.94|160.06|161.32|158.44|0
1648206900000|2022-03-25 11:15:00|163.29|160.41|162.47|159.59|163.47|160.59|161.9|159.02|0
1648207200000|2022-03-25 11:20:00|162.53|159.65|160.46|157.58|162.59|159.71|160.23|157.35|0
1648207500000|2022-03-25 11:25:00|160.4|157.52|157.65|154.77|160.74|157.86|156.92|154.04|0
1648207800000|2022-03-25 11:30:00|157.77|154.89|158.33|155.45|158.56|155.68|157.65|154.77|0
1648208100000|2022-03-25 11:35:00|158.45|155.57|159.24|156.36|159.24|156.36|158.33|155.45|0
1648208400000|2022-03-25 11:40:00|159.35|156.47|158.78|155.9|159.35|156.47|158.78|155.9|0
1648208700000|2022-03-25 11:45:00|158.67|155.79|158.55|155.67|158.89|156.01|158.09|155.21|0
1648209000000|2022-03-25 11:50:00|158.49|155.61|157.62|154.74|158.6|155.72|157|154.12|0
1648209300000|2022-03-25 11:55:00|157.51|154.63|157.73|154.85|158.19|155.31|156.94|154.06|0
1648209600000|2022-03-25 12:00:00|157.96|155.08|158.18|155.3|158.36|155.48|157.84|154.96|0
1648209900000|2022-03-25 12:05:00|158.3|155.42|158.07|155.19|158.3|155.42|157.56|154.68|0
1648210200000|2022-03-25 12:10:00|157.95|155.07|157.95|155.07|158.63|155.75|157.84|154.96|0
1648210500000|2022-03-25 12:15:00|158.06|155.18|157.72|154.84|158.46|155.58|157.72|154.84|0
1648210800000|2022-03-25 12:20:00|157.49|154.61|157.6|154.72|158.06|155.18|157.26|154.38|0
1648211100000|2022-03-25 12:25:00|157.49|154.61|157.94|155.06|158.05|155.17|157.49|154.61|0
1648211400000|2022-03-25 12:30:00|158|155.12|158.5|155.62|159.08|156.2|157.82|154.94|0
1648211700000|2022-03-25 12:35:00|158.62|155.74|159.41|156.53|159.41|156.53|158.5|155.62|0
1648212000000|2022-03-25 12:40:00|159.76|156.88|157.53|154.65|159.76|156.88|157.53|154.65|0
1648212300000|2022-03-25 12:45:00|157.47|154.59|157.53|154.65|157.76|154.88|157.3|154.42|0
1648212600000|2022-03-25 12:50:00|157.52|154.64|157.4|155|157.64|155.11|157.28|154.64|0
1648212900000|2022-03-25 12:55:00|157.28|154.88|157.16|154.76|157.51|155.11|156.94|154.54|0
1648213200000|2022-03-25 13:00:00|157.28|154.88|158.3|155.9|158.42|156.02|157.16|154.76|0
1648213500000|2022-03-25 13:05:00|158.19|155.79|158.3|155.9|158.64|156.24|157.73|155.33|0
1648213800000|2022-03-25 13:10:00|158.18|155.78|158.35|155.95|158.53|156.13|157.95|155.55|0
1648214100000|2022-03-25 13:15:00|158.41|156.01|158.52|156.12|158.75|156.35|158.18|155.78|0
1648214400000|2022-03-25 13:20:00|158.47|156.07|159.32|156.92|159.44|157.04|158.41|156.01|0
1648214700000|2022-03-25 13:25:00|159.26|156.86|160.81|158.41|161.28|158.88|159.2|156.8|0
1648215000000|2022-03-25 13:30:00|160.99|158.59|160.46|158.06|161.39|158.99|159.08|156.68|0
1648215300000|2022-03-25 13:35:00|160.81|158.41|163.25|160.85|163.25|160.85|160.35|157.95|0
1648215600000|2022-03-25 13:40:00|163.37|160.97|161.96|159.56|164.42|162.02|161.27|158.87|0
1648215900000|2022-03-25 13:45:00|161.85|159.45|159.59|157.19|163.01|160.61|158.61|156.21|0
1648216200000|2022-03-25 13:50:00|159.42|157.02|158.21|155.81|160.68|158.28|157.81|155.41|0
1648216500000|2022-03-25 13:55:00|157.98|155.58|160.98|158.58|161.91|159.51|157.86|155.46|0
1648216800000|2022-03-25 14:00:00|160.8|158.4|161.27|158.87|162.72|160.32|160.57|158.17|0
1648217100000|2022-03-25 14:05:00|161.2|158.8|159.46|157.06|161.9|159.5|159.23|156.83|0
1648217400000|2022-03-25 14:10:00|159.58|157.18|159.81|157.41|159.99|157.59|158.31|155.91|0
1648217700000|2022-03-25 14:15:00|160.15|157.75|157.85|155.45|160.62|158.22|157.62|155.22|0
1648218000000|2022-03-25 14:20:00|157.73|155.33|153.23|150.83|157.96|155.56|152.56|150.16|0
1648218300000|2022-03-25 14:25:00|153.35|150.95|155.16|152.76|155.16|152.76|153.23|150.83|0
1648218600000|2022-03-25 14:30:00|155.04|152.64|152.89|150.49|155.16|152.76|152.89|150.49|0
1648218900000|2022-03-25 14:35:00|152.66|150.26|152.66|150.26|152.66|150.26|151.43|149.03|0
1648219200000|2022-03-25 14:40:00|152.44|150.04|150.64|148.24|153.11|150.71|150.2|147.8|0
1648219500000|2022-03-25 14:45:00|150.86|148.46|152.37|149.97|152.7|150.3|150.86|148.46|0
1648219800000|2022-03-25 14:50:00|152.25|149.85|153.94|151.54|154.61|152.21|151.7|149.3|0
1648220100000|2022-03-25 14:55:00|154.05|151.65|153.82|151.42|154.61|152.21|153.03|150.63|0
1648220400000|2022-03-25 15:00:00|153.43|151.03|156.2|153.8|157.34|154.94|153.03|150.63|0
1648220700000|2022-03-25 15:05:00|156.31|153.91|161.61|159.21|161.61|159.21|155.74|153.34|0
1648221000000|2022-03-25 15:10:00|161.73|159.33|163.53|161.13|165.61|163.21|160.8|158.4|0
1648221300000|2022-03-25 15:15:00|163.65|161.25|165.35|162.95|165.59|163.19|162|159.6|0
1648221600000|2022-03-25 15:20:00|165.47|163.07|167.19|164.79|167.74|165.34|165.25|162.85|0
1648221900000|2022-03-25 15:25:00|169.03|166.63|170.36|167.96|173.38|170.98|168.32|165.92|0
1648222200000|2022-03-25 15:30:00|170.48|168.08|169.87|167.47|172.29|169.89|169.03|166.63|0
1648222500000|2022-03-25 15:35:00|169.63|167.23|169.15|166.75|170.35|167.95|168.31|165.91|0
1648222800000|2022-03-25 15:40:00|169.39|166.99|165.88|163.48|169.39|166.99|165.82|163.42|0
1648223100000|2022-03-25 15:45:00|165.81|163.41|168.9|166.5|169.14|166.74|165.81|163.41|0
1648223400000|2022-03-25 15:50:00|168.78|166.38|168.66|166.26|168.9|166.5|165.93|163.53|0
1648223700000|2022-03-25 15:55:00|168.78|166.38|169.37|166.97|171.54|169.14|168.3|165.9|0
1648224000000|2022-03-25 16:00:00|169.73|167.33|169.37|166.97|170.69|168.29|168.54|166.14|0
1648224300000|2022-03-25 16:05:00|169.13|166.73|166.74|164.34|169.13|166.73|165.68|163.28|0
1648224600000|2022-03-25 16:10:00|166.63|164.23|164.85|162.45|166.81|164.41|164.73|162.33|0
1648224900000|2022-03-25 16:15:00|164.62|162.22|164.49|162.09|166.74|164.34|164.26|161.86|0
1648225200000|2022-03-25 16:20:00|164.56|162.16|164.75|162.35|166.24|163.84|163.34|160.94|0
1648225500000|2022-03-25 16:25:00|164.51|162.11|163.92|161.52|166.4|164|163.45|161.05|0
1648225800000|2022-03-25 16:30:00|163.8|161.4|164.03|161.63|165.92|163.52|163.8|161.4|0
1648226100000|2022-03-25 16:35:00|164.15|161.75|167.82|165.42|168.54|166.14|164.15|161.75|0
1648226400000|2022-03-25 16:40:00|167.94|165.54|166.51|164.11|168.06|165.66|166.51|164.11|0
1648226700000|2022-03-25 16:45:00|166.39|163.99|165.03|162.63|166.63|164.23|164.03|161.63|0
1648227000000|2022-03-25 16:50:00|164.97|162.57|166.03|163.63|167.1|164.7|163.08|160.68|0
1648227300000|2022-03-25 16:55:00|166.15|163.75|165.08|162.68|167.57|165.17|164.49|162.09|0
1648227600000|2022-03-25 17:00:00|164.84|162.44|164.96|162.56|167.09|164.69|164.6|162.2|0
1648227900000|2022-03-25 17:05:00|165.07|162.67|165.07|162.67|166.14|163.74|164.13|161.73|0
1648228200000|2022-03-25 17:10:00|165.54|163.14|166.25|163.85|167.2|164.8|165.19|162.79|0
1648228500000|2022-03-25 17:15:00|166.13|163.73|162.25|159.85|166.13|163.73|161.55|159.15|0
1648228800000|2022-03-25 17:20:00|162.13|159.73|166.24|163.84|166.36|163.96|161.66|159.26|0
1648229100000|2022-03-25 17:25:00|166.13|163.73|165.41|163.01|166.72|164.32|165.41|163.01|0
1648229400000|2022-03-25 17:30:00|165.24|162.84|163.41|161.01|165.29|162.89|163.29|160.89|0
1648229700000|2022-03-25 17:35:00|163.29|160.89|163.05|160.65|164.11|161.71|162.7|160.3|0
1648230000000|2022-03-25 17:40:00|162.93|160.53|162.58|160.18|164.81|162.41|162.35|159.95|0
1648230300000|2022-03-25 17:45:00|162.46|160.06|162.11|159.71|163.63|161.23|161.76|159.36|0
1648230600000|2022-03-25 17:50:00|161.99|159.59|161.06|158.66|162.11|159.71|160.94|158.54|0
1648230900000|2022-03-25 17:55:00|160.94|158.54|158.86|156.46|161.06|158.66|158.51|156.11|0
1648231200000|2022-03-25 18:00:00|158.74|156.34|157.82|155.42|159.78|157.38|157.37|154.97|0
1648231500000|2022-03-25 18:05:00|157.71|155.31|157.08|154.68|157.94|155.54|156.79|154.39|0
1648231800000|2022-03-25 18:10:00|156.9|154.5|157.59|155.19|158.5|156.1|156.56|154.16|0
1648232100000|2022-03-25 18:15:00|157.47|155.07|158.67|156.27|158.73|156.33|157.01|154.61|0
1648232400000|2022-03-25 18:20:00|158.5|156.1|157.81|155.41|158.61|156.21|157.47|155.07|0
1648232700000|2022-03-25 18:25:00|157.69|155.29|157.12|154.72|158.38|155.98|156.66|154.26|0
1648233000000|2022-03-25 18:30:00|157|154.6|156.55|154.15|157.12|154.72|155.53|153.13|0
1648233300000|2022-03-25 18:35:00|156.66|154.26|156.77|154.37|157.34|154.94|155.86|153.46|0
1648233600000|2022-03-25 18:40:00|156.88|154.48|156.42|154.02|157.8|155.4|156.42|154.02|0
1648233900000|2022-03-25 18:45:00|156.31|153.91|156.76|154.36|157.22|154.82|155.74|153.34|0
1648234200000|2022-03-25 18:50:00|156.53|154.13|155.51|153.11|156.99|154.59|155.28|152.88|0
1648234500000|2022-03-25 18:55:00|155.4|153|156.3|153.9|156.64|154.24|154.94|152.54|0
1648234800000|2022-03-25 19:00:00|156.25|153.85|155.99|153.59|161.15|158.75|155.87|153.47|0
1648235100000|2022-03-25 19:05:00|155.76|153.36|157.83|155.43|158.53|156.13|155.53|153.13|0
1648235400000|2022-03-25 19:10:00|157.37|154.97|155.63|153.23|157.95|155.55|155.52|153.12|0
1648235700000|2022-03-25 19:15:00|155.41|153.01|158.06|155.66|158.29|155.89|155.18|152.78|0
1648236000000|2022-03-25 19:20:00|157.89|155.49|159.45|157.05|160.98|158.58|157.82|155.42|0
1648236300000|2022-03-25 19:25:00|159.33|156.93|161.8|159.4|161.92|159.52|158.98|156.58|0
1648236600000|2022-03-25 19:30:00|162.03|159.63|161.44|159.04|163.22|160.82|160.5|158.1|0
1648236900000|2022-03-25 19:35:00|161.56|159.16|161.08|158.68|162.15|159.75|159.21|156.81|0
1648237200000|2022-03-25 19:40:00|160.73|158.33|158.62|156.22|160.85|158.45|156.77|154.37|0
1648237500000|2022-03-25 19:45:00|158.27|155.87|154.92|152.52|158.27|155.87|154.92|152.52|0
1648237800000|2022-03-25 19:50:00|155.61|153.21|152.87|150.47|155.61|153.21|152.75|150.35|0
1648238100000|2022-03-25 19:55:00|152.75|150.35|150.16|147.76|152.98|150.58|149.04|146.64|0
1648238400000|2022-03-25 20:00:00|149.6|147.2|149.93|147.53|151.39|148.99|149.6|147.2|0
1648238700000|2022-03-25 20:05:00|150.04|147.64|150.6|148.2|150.6|148.2|149.71|147.31|0
1648239000000|2022-03-25 20:10:00|150.49|148.09|150.04|147.64|150.6|148.2|149.92|147.52|0
1648451100000|2022-03-28 07:05:00|156.6|154.2|155.74|153.34|156.77|154.37|154.77|152.37|0
1648451400000|2022-03-28 07:10:00|155.79|153.39|156.82|154.42|157.74|155.34|155.68|153.28|0
1648451700000|2022-03-28 07:15:00|156.76|154.36|157.33|154.93|157.5|155.1|156.13|153.73|0
1648452000000|2022-03-28 07:20:00|157.5|155.1|156.93|154.53|157.96|155.56|156.35|153.95|0
1648452300000|2022-03-28 07:25:00|156.81|154.41|154.87|152.47|156.81|154.41|154.42|152.02|0
1648452600000|2022-03-28 07:30:00|154.81|152.41|153.62|151.22|154.81|152.41|153.51|151.11|0
1648452900000|2022-03-28 07:35:00|153.68|151.28|155.26|152.86|155.26|152.86|153.51|151.11|0
1648453200000|2022-03-28 07:40:00|155.32|152.92|155.37|152.97|156.11|153.71|154.97|152.57|0
1648453500000|2022-03-28 07:45:00|155.26|152.86|156.34|153.94|156.68|154.28|155.14|152.74|0
1648453800000|2022-03-28 07:50:00|156.56|154.16|156.1|153.7|156.79|154.39|155.65|153.25|0
1648454100000|2022-03-28 07:55:00|156.16|153.76|155.53|153.13|156.73|154.33|155.25|152.85|0
1648454400000|2022-03-28 08:00:00|155.64|153.24|157.47|155.07|157.81|155.41|155.64|153.24|0
1648454700000|2022-03-28 08:05:00|157.58|155.18|157.47|155.07|158.39|155.99|157.24|154.84|0
1648455000000|2022-03-28 08:10:00|157.7|155.3|156.55|154.15|157.7|155.3|156.55|154.15|0
1648455300000|2022-03-28 08:15:00|156.66|154.26|154.72|152.32|156.66|154.26|154.38|151.98|0
1648455600000|2022-03-28 08:20:00|155.06|152.66|155.28|152.88|155.86|153.46|154.83|152.43|0
1648455900000|2022-03-28 08:25:00|155.17|152.77|155.32|152.92|157.35|154.95|155.06|152.66|0
1648456200000|2022-03-28 08:30:00|155.26|152.86|156.45|154.05|156.68|154.28|155.2|152.8|0
1648456500000|2022-03-28 08:35:00|156.57|154.17|155.42|153.02|156.79|154.39|155.42|153.02|0
1648456800000|2022-03-28 08:40:00|155.48|153.08|154.51|152.11|155.54|153.14|154.46|152.06|0
1648457100000|2022-03-28 08:45:00|154.4|152|153.27|150.87|154.74|152.34|152.71|150.31|0
1648457400000|2022-03-28 08:50:00|153.38|150.98|152.26|149.86|153.72|151.32|152.03|149.63|0
1648457700000|2022-03-28 08:55:00|152.15|149.75|151.14|148.74|152.26|149.86|150.97|148.57|0
1648458000000|2022-03-28 09:00:00|151.2|148.8|153.03|150.63|153.15|150.75|151.2|148.8|0
1648458300000|2022-03-28 09:05:00|152.98|150.58|153.93|151.53|154.38|151.98|152.87|150.47|0
1648458600000|2022-03-28 09:10:00|154.04|151.64|154.83|152.43|154.83|152.43|154.04|151.64|0
1648458900000|2022-03-28 09:15:00|154.78|152.38|155.74|153.34|156.02|153.62|154.6|152.2|0
1648459200000|2022-03-28 09:20:00|155.62|153.22|155.05|152.65|156.31|153.91|154.94|152.54|0
1648459500000|2022-03-28 09:25:00|155|152.6|154.26|151.86|155.05|152.65|154.26|151.86|0
1648459800000|2022-03-28 09:30:00|154.37|151.97|153.58|151.18|154.59|152.19|153.58|151.18|0
1648460100000|2022-03-28 09:35:00|153.52|151.12|153.18|150.78|153.57|151.17|152.56|150.16|0
1648460400000|2022-03-28 09:40:00|153.01|150.61|152.67|150.27|153.01|150.61|152.45|150.05|0
1648460700000|2022-03-28 09:45:00|152.73|150.33|153.34|150.94|153.51|151.11|152.44|150.04|0
1648461000000|2022-03-28 09:50:00|153.23|150.83|154.07|151.67|154.35|151.95|153.17|150.77|0
1648461300000|2022-03-28 09:55:00|153.96|151.56|153.84|151.44|154.35|151.95|153.45|151.05|0
1648461600000|2022-03-28 10:00:00|153.9|151.5|153.22|150.82|154.91|152.51|153.16|150.76|0
1648461900000|2022-03-28 10:05:00|153.33|150.93|153.66|151.26|153.78|151.38|153.1|150.7|0
1648462200000|2022-03-28 10:10:00|153.78|151.38|152.76|150.36|154|151.6|152.76|150.36|0
1648462500000|2022-03-28 10:15:00|152.87|150.47|152.31|149.91|152.98|150.58|152.09|149.69|0
1648462800000|2022-03-28 10:20:00|152.42|150.02|151.63|149.23|152.98|150.58|151.63|149.23|0
1648463100000|2022-03-28 10:25:00|151.69|149.29|153.42|151.02|153.54|151.14|151.63|149.23|0
1648463400000|2022-03-28 10:30:00|153.37|150.97|153.37|150.97|153.76|151.36|153.03|150.63|0
1648463700000|2022-03-28 10:35:00|153.31|150.91|152.69|150.29|153.76|151.36|152.58|150.18|0
1648464000000|2022-03-28 10:40:00|152.63|150.23|151.95|149.55|152.63|150.23|151.4|149|0
1648464300000|2022-03-28 10:45:00|152.07|149.67|151.17|148.77|152.29|149.89|150.84|148.44|0
1648464600000|2022-03-28 10:50:00|151.28|148.88|151.72|149.32|151.95|149.55|150.83|148.43|0
1648464900000|2022-03-28 10:55:00|151.67|149.27|151.67|149.27|152.62|150.22|151.45|149.05|0
1648465200000|2022-03-28 11:00:00|151.39|148.99|150.38|147.98|151.5|149.1|150.38|147.98|0
1648465500000|2022-03-28 11:05:00|150.49|148.09|149.25|146.85|151.83|149.43|149.14|146.74|0
1648465800000|2022-03-28 11:10:00|149.14|146.74|149.36|146.96|149.97|147.57|148.59|146.19|0
1648466100000|2022-03-28 11:15:00|149.42|147.02|148.04|145.64|149.47|147.07|148.04|145.64|0
1648466400000|2022-03-28 11:20:00|148.15|145.75|148.25|145.85|148.69|146.29|147.93|145.53|0
1648466700000|2022-03-28 11:25:00|148.2|145.8|147.92|145.52|148.36|145.96|147.92|145.52|0
1648467000000|2022-03-28 11:30:00|148.03|145.63|147.26|144.86|148.03|145.63|147.04|144.64|0
1648467300000|2022-03-28 11:35:00|147.15|144.75|146.93|144.53|147.37|144.97|146.38|143.98|0
1648467600000|2022-03-28 11:40:00|147.03|144.63|148.2|145.8|148.2|145.8|147.03|144.63|0
1648467900000|2022-03-28 11:45:00|147.24|144.84|147.64|145.24|148.19|145.79|147.24|144.84|0
1648468200000|2022-03-28 11:50:00|147.54|145.14|147.97|145.57|148.41|146.01|147.54|145.14|0
1648468500000|2022-03-28 11:55:00|148.03|145.63|147.59|145.19|148.35|145.95|147.42|145.02|0
1648468800000|2022-03-28 12:00:00|147.64|145.24|148.4|146|148.73|146.33|147.42|145.02|0
1648469100000|2022-03-28 12:05:00|148.57|146.17|148.84|146.44|148.84|146.44|148.18|145.78|0
1648469400000|2022-03-28 12:10:00|148.95|146.55|149.16|146.76|149.39|146.99|148.73|146.33|0
1648469700000|2022-03-28 12:15:00|149.05|146.65|149.99|147.59|149.99|147.59|148.83|146.43|0
1648470000000|2022-03-28 12:20:00|150.04|147.64|151.93|149.53|152.05|149.65|149.76|147.36|0
1648470300000|2022-03-28 12:25:00|151.88|149.48|151.15|148.75|151.88|149.48|150.82|148.42|0
1648470600000|2022-03-28 12:30:00|151.04|148.64|151.37|148.97|151.59|149.19|150.82|148.42|0
1648470900000|2022-03-28 12:35:00|151.26|148.86|152.26|149.86|152.37|149.97|151.26|148.86|0
1648471200000|2022-03-28 12:40:00|152.2|149.8|153.37|150.97|153.94|151.54|152.2|149.8|0
1648471500000|2022-03-28 12:45:00|153.49|151.09|153.2|150.8|153.82|151.42|152.7|150.3|0
1648471800000|2022-03-28 12:50:00|153.09|150.69|153.2|150.8|153.94|151.54|152.98|150.58|0
1648472100000|2022-03-28 12:55:00|153.31|150.91|153.2|150.8|153.65|151.25|152.64|150.24|0
1648472400000|2022-03-28 13:00:00|153.08|150.68|153.76|151.36|154.1|151.7|152.75|150.35|0
1648472700000|2022-03-28 13:05:00|153.53|151.13|153.19|150.79|153.7|151.3|152.29|149.89|0
1648473000000|2022-03-28 13:10:00|153.08|150.68|153.3|150.9|155.22|152.82|153.08|150.68|0
1648473300000|2022-03-28 13:15:00|153.19|150.79|153.41|151.01|153.63|151.23|152.51|150.11|0
1648473600000|2022-03-28 13:20:00|153.63|151.23|154.42|152.02|154.42|152.02|153.3|150.9|0
1648473900000|2022-03-28 13:25:00|154.31|151.91|154.98|152.58|155.67|153.27|154.31|151.91|0
1648474200000|2022-03-28 13:30:00|154.53|152.13|155.21|152.81|156.46|154.06|153.29|150.89|0
1648474500000|2022-03-28 13:35:00|155.43|153.03|152.61|150.21|155.55|153.15|152.61|150.21|0
1648474800000|2022-03-28 13:40:00|152.72|150.32|152.27|149.87|153.62|151.22|150.93|148.53|0
1648475100000|2022-03-28 13:45:00|152.15|149.75|152.49|150.09|153.28|150.88|151.59|149.19|0
1648475400000|2022-03-28 13:50:00|152.26|149.86|149.92|147.52|152.6|150.2|149.59|147.19|0
1648475700000|2022-03-28 13:55:00|149.98|147.58|148.15|145.75|150.58|148.18|147.6|145.2|0
1648476000000|2022-03-28 14:00:00|147.82|145.42|150.83|148.43|152.73|150.33|147.82|145.42|0
1648476300000|2022-03-28 14:05:00|150.49|148.09|150.66|148.26|151.83|149.43|148.83|146.43|0
1648476600000|2022-03-28 14:10:00|150.6|148.2|151.38|148.98|151.66|149.26|150.05|147.65|0
1648476900000|2022-03-28 14:15:00|151.27|148.87|152.04|149.64|153.06|150.66|150.37|147.97|0
1648477200000|2022-03-28 14:20:00|151.6|149.2|152.47|150.07|154.38|151.98|151.54|149.14|0
1648477500000|2022-03-28 14:25:00|152.36|149.96|151.23|148.83|154.27|151.87|151.12|148.72|0
1648477800000|2022-03-28 14:30:00|150.79|148.39|152.96|150.56|153.64|151.24|149.9|147.5|0
1648478100000|2022-03-28 14:35:00|152.91|150.51|153.52|151.12|154.88|152.48|152.06|149.66|0
1648478400000|2022-03-28 14:40:00|153.18|150.78|152.17|149.77|153.86|151.46|151.83|149.43|0
1648478700000|2022-03-28 14:45:00|152.06|149.66|150.27|147.87|152.06|149.66|149.27|146.87|0
1648479000000|2022-03-28 14:50:00|150.38|147.98|149.6|147.2|150.71|148.31|149.05|146.65|0
1648479300000|2022-03-28 14:55:00|149.49|147.09|149.49|147.09|150.04|147.64|149.16|146.76|0
1648479600000|2022-03-28 15:00:00|149.16|146.76|152.83|150.43|154.75|152.35|148.6|146.2|0
1648479900000|2022-03-28 15:05:00|153.28|150.88|152.94|150.54|154.52|152.12|152.38|149.98|0
1648480200000|2022-03-28 15:10:00|152.6|150.2|151.36|148.96|153.27|150.87|151.25|148.85|0
1648480500000|2022-03-28 15:15:00|151.48|149.08|152.15|149.75|153.55|151.15|151.03|148.63|0
1648480800000|2022-03-28 15:20:00|152.04|149.64|153.83|151.43|154.17|151.77|151.93|149.53|0
1648481100000|2022-03-28 15:25:00|154.06|151.66|154|151.6|156.32|153.92|153.83|151.43|0
1648481400000|2022-03-28 15:30:00|153.89|151.49|157|154.6|157.68|155.28|153.71|151.31|0
1648481700000|2022-03-28 15:35:00|157.45|155.05|159.34|156.94|159.98|157.58|157.45|155.05|0
1648482000000|2022-03-28 15:40:00|159.17|156.77|157.79|155.39|159.63|157.23|157.79|155.39|0
1648482300000|2022-03-28 15:45:00|158.13|155.73|162.64|160.24|162.76|160.36|158.02|155.62|0
1648482600000|2022-03-28 15:50:00|162.88|160.48|161.31|158.91|163.7|161.3|159.2|156.8|0
1648482900000|2022-03-28 15:55:00|161.19|158.79|163.16|160.76|163.63|161.23|161.19|158.79|0
1648483200000|2022-03-28 16:00:00|163.51|161.11|160.48|158.08|163.98|161.58|160.36|157.96|0
1648483500000|2022-03-28 16:05:00|160.6|158.2|161.99|159.59|161.99|159.59|159.79|157.39|0
1648483800000|2022-03-28 16:10:00|161.87|159.47|162.56|160.16|163.85|161.45|161.87|159.47|0
1648484100000|2022-03-28 16:15:00|162.8|160.4|164.32|161.92|165.03|162.63|161.86|159.46|0
1648484400000|2022-03-28 16:20:00|164.2|161.8|161.86|159.46|164.2|161.8|161.51|159.11|0
1648484700000|2022-03-28 16:25:00|161.74|159.34|160.86|158.46|163.14|160.74|160.63|158.23|0
1648485000000|2022-03-28 16:30:00|161.1|158.7|159.58|157.18|161.33|158.93|158.89|156.49|0
1648485300000|2022-03-28 16:35:00|159.23|156.83|158.3|155.9|159.58|157.18|158.19|155.79|0
1648485600000|2022-03-28 16:40:00|158.36|155.96|157.61|155.21|158.65|156.25|157.03|154.63|0
1648485900000|2022-03-28 16:45:00|157.84|155.44|157.72|155.32|158.94|156.54|157.72|155.32|0
1648486200000|2022-03-28 16:50:00|157.83|155.43|156.34|153.94|158.18|155.78|156.34|153.94|0
1648486500000|2022-03-28 16:55:00|156.22|153.82|155.99|153.59|156.4|154|155.65|153.25|0
1648486800000|2022-03-28 17:00:00|155.88|153.48|155.76|153.36|156.22|153.82|155.08|152.68|0
1648487100000|2022-03-28 17:05:00|155.65|153.25|156.79|154.39|157.02|154.62|155.08|152.68|0
1648487400000|2022-03-28 17:10:00|156.9|154.5|155.87|153.47|157.02|154.62|155.64|153.24|0
1648487700000|2022-03-28 17:15:00|155.75|153.35|155.41|153.01|155.98|153.58|155.18|152.78|0
1648488000000|2022-03-28 17:20:00|155.18|152.78|153.48|151.08|155.75|153.35|153.48|151.08|0
1648488300000|2022-03-28 17:25:00|153.36|150.96|152.91|150.51|154.04|151.64|152.01|149.61|0
1648488600000|2022-03-28 17:30:00|152.8|150.4|152.74|150.34|153.36|150.96|152.12|149.72|0
1648488900000|2022-03-28 17:35:00|152.79|150.39|149.86|147.46|152.9|150.5|149.81|147.41|0
1648489200000|2022-03-28 17:40:00|149.92|147.52|150.54|148.14|150.7|148.3|149.58|147.18|0
1648489500000|2022-03-28 17:45:00|150.25|147.85|150.02|147.62|150.59|148.19|149.58|147.18|0
1648489800000|2022-03-28 17:50:00|149.69|147.29|150.24|147.84|150.53|148.13|149.46|147.06|0
1648490100000|2022-03-28 17:55:00|150.13|147.73|150.02|147.62|151.14|148.74|149.68|147.28|0
1648490400000|2022-03-28 18:00:00|150.13|147.73|149.96|147.56|150.47|148.07|148.56|146.16|0
1648490700000|2022-03-28 18:05:00|150.12|147.72|149|146.6|150.91|148.51|148.66|146.26|0
1648491000000|2022-03-28 18:10:00|148.89|146.49|149.17|146.77|150.12|147.72|147.99|145.59|0
1648491300000|2022-03-28 18:15:00|149|146.6|149.82|147.42|150.61|148.21|147.64|145.24|0
1648491600000|2022-03-28 18:20:00|149.71|147.31|148.36|145.96|150.05|147.65|148.14|145.74|0
1648491900000|2022-03-28 18:25:00|148.14|145.74|147.35|144.95|148.92|146.52|147.02|144.62|0
1648492200000|2022-03-28 18:30:00|147.46|145.06|147.35|144.95|147.58|145.18|146.8|144.4|0
1648492500000|2022-03-28 18:35:00|147.3|144.9|147.46|145.06|147.91|145.51|147.24|144.84|0
1648492800000|2022-03-28 18:40:00|147.35|144.95|145.35|142.95|147.68|145.28|143.92|141.52|0
1648493100000|2022-03-28 18:45:00|145.57|143.17|144.58|142.18|145.57|143.17|144.36|141.96|0
1648493400000|2022-03-28 18:50:00|144.47|142.07|141.14|138.74|144.47|142.07|141.03|138.63|0
1648493700000|2022-03-28 18:55:00|141.25|138.85|138.98|136.58|141.36|138.96|138.98|136.58|0
1648494000000|2022-03-28 19:00:00|138.87|136.47|140.92|138.52|141.13|138.73|138.87|136.47|0
1648494300000|2022-03-28 19:05:00|140.81|138.41|140.37|137.97|141.03|138.63|139.94|137.54|0
1648494600000|2022-03-28 19:10:00|140.48|138.08|139.61|137.21|140.59|138.19|139.4|137|0
1648494900000|2022-03-28 19:15:00|139.4|137|140.42|138.02|140.42|138.02|139.07|136.67|0
1648495200000|2022-03-28 19:20:00|140.47|138.07|138.31|135.91|140.47|138.07|138.1|135.7|0
1648495500000|2022-03-28 19:25:00|138.48|136.08|138.53|136.13|139.06|136.66|138.21|135.81|0
1648495800000|2022-03-28 19:30:00|138.42|136.02|137.03|134.63|138.85|136.45|136.81|134.41|0
1648496100000|2022-03-28 19:35:00|136.81|134.41|138.41|136.01|138.63|136.23|136.81|134.41|0
1648496400000|2022-03-28 19:40:00|138.52|136.12|136.81|134.41|138.95|136.55|136.7|134.3|0
1648496700000|2022-03-28 19:45:00|137.02|134.62|135.32|132.92|137.55|135.15|135.32|132.92|0
1648497000000|2022-03-28 19:50:00|137.44|135.04|136.39|133.99|140.83|138.43|136.39|133.99|0
1648497300000|2022-03-28 19:55:00|136.49|134.09|133.03|130.63|137.13|134.73|132.92|130.52|0
1648497600000|2022-03-28 20:00:00|133.13|130.73|132.09|129.69|133.44|131.04|131.57|129.17|0
1648497900000|2022-03-28 20:05:00|131.88|129.48|132.19|129.79|132.71|130.31|131.88|129.48|0
1648498200000|2022-03-28 20:10:00|132.29|129.89|132.29|129.89|132.6|130.2|132.19|129.79|0
1648498500000|2022-03-28 20:15:00|132.49|129.69|132.59|129.79|132.59|129.79|132.28|129.48|0
1648498800000|2022-03-28 20:20:00|132.54|129.74|132.48|129.68|132.8|130|132.48|129.68|0
1648499100000|2022-03-28 20:25:00|132.59|129.79|132.58|129.78|132.59|129.79|132.48|129.68|0
1648499400000|2022-03-28 20:30:00|132.53|129.73|132.48|129.68|132.58|129.78|132.48|129.68|0
1648499700000|2022-03-28 20:35:00|132.53|129.73|132.47|129.67|132.58|129.78|132.47|129.67|0
1648500000000|2022-03-28 20:40:00|132.53|129.73|132.57|129.77|132.58|129.78|132.53|129.73|0
1648500300000|2022-03-28 20:45:00|132.47|129.67|132.57|129.77|132.57|129.77|132.47|129.67|0
1648500900000|2022-03-28 20:55:00|132.56|129.76|132.62|129.82|132.62|129.82|132.51|129.71|0
1648501200000|2022-03-28 21:00:00|132.6|129.8|132.57|129.77|132.63|129.83|132.57|129.77|0
1648501500000|2022-03-28 21:05:00|132.61|129.81|132.68|129.88|132.82|130.02|132.59|129.79|0
1648501800000|2022-03-28 21:10:00|132.7|129.9|132.82|130.02|132.88|130.08|132.67|129.87|0
1648502100000|2022-03-28 21:15:00|132.68|129.88|132.77|129.97|132.78|129.98|132.66|129.86|0
1648502400000|2022-03-28 21:20:00|132.75|129.95|132.66|129.86|132.92|130.12|132.66|129.86|0
1648502700000|2022-03-28 21:25:00|132.61|129.81|132.76|129.96|132.78|129.98|132.6|129.8|0
1648503000000|2022-03-28 21:30:00|133.03|130.23|132.76|129.96|133.03|130.23|132.76|129.96|0
1648503300000|2022-03-28 21:35:00|132.74|129.94|132.78|129.98|132.8|130|132.69|129.89|0
1648503600000|2022-03-28 21:40:00|132.8|130|132.98|130.18|132.98|130.18|132.71|129.91|0
1648503900000|2022-03-28 21:45:00|132.93|130.13|132.82|130.02|132.93|130.13|132.68|129.88|0
1648504200000|2022-03-28 21:50:00|132.88|130.08|132.74|129.94|132.88|130.08|132.74|129.94|0
1648504500000|2022-03-28 21:55:00|132.8|130|132.71|129.91|132.8|130|132.69|129.89|0
1648504800000|2022-03-28 22:00:00|132.78|129.98|133.56|130.76|133.76|130.96|132.78|129.98|0
1648505100000|2022-03-28 22:05:00|133.66|130.86|133.66|130.86|133.87|131.07|133.55|130.75|0
1648505400000|2022-03-28 22:10:00|133.76|130.96|133.76|130.96|134.28|131.48|133.65|130.85|0
1648505700000|2022-03-28 22:15:00|133.71|130.91|133.96|131.16|133.96|131.16|133.55|130.75|0
1648506000000|2022-03-28 22:20:00|133.91|131.11|133.65|130.85|133.91|131.11|133.65|130.85|0
1648506300000|2022-03-28 22:25:00|133.85|131.05|133.85|131.05|133.96|131.16|133.75|130.95|0
1648506600000|2022-03-28 22:30:00|133.75|130.95|133.33|130.53|133.75|130.95|132.76|129.96|0
1648506900000|2022-03-28 22:35:00|133.22|130.42|133.22|130.42|133.22|130.42|133.01|130.21|0
1648507200000|2022-03-28 22:40:00|133.11|130.31|133.63|130.83|133.63|130.83|133.11|130.31|0
1648507500000|2022-03-28 22:45:00|133.53|130.73|133.32|130.52|133.63|130.83|133.11|130.31|0
1648507800000|2022-03-28 22:50:00|133.21|130.41|133.52|130.72|133.63|130.83|132.9|130.1|0
1648508100000|2022-03-28 22:55:00|133.42|130.62|133|130.2|133.42|130.62|132.89|130.09|0
1648508400000|2022-03-28 23:00:00|132.79|129.99|132.89|130.09|132.99|130.19|132.58|129.78|0
1648508700000|2022-03-28 23:05:00|132.94|130.14|132.78|129.98|132.94|130.14|132.58|129.78|0
1648509000000|2022-03-28 23:10:00|132.68|129.88|132.94|130.14|132.99|130.19|132.68|129.88|0
1648509300000|2022-03-28 23:15:00|132.99|130.19|133.3|130.5|133.4|130.6|132.78|129.98|0
1648509600000|2022-03-28 23:20:00|133.29|130.49|133.19|130.39|133.56|130.76|133.19|130.39|0
1648509900000|2022-03-28 23:25:00|132.98|130.18|132.56|129.76|133.39|130.59|132.56|129.76|0
1648510200000|2022-03-28 23:30:00|132.25|129.45|132.45|129.65|132.77|129.97|132.04|129.24|0
1648510500000|2022-03-28 23:35:00|132.35|129.55|132.35|129.55|132.4|129.6|132.14|129.34|0
1648510800000|2022-03-28 23:40:00|132.3|129.5|131.93|129.13|132.5|129.7|131.83|129.03|0
1648511100000|2022-03-28 23:45:00|132.03|129.23|132.44|129.64|132.55|129.75|132.03|129.23|0
1648511400000|2022-03-28 23:50:00|132.39|129.59|133.27|130.47|133.38|130.58|132.39|129.59|0
1648511700000|2022-03-28 23:55:00|133.37|130.57|133.37|130.57|133.48|130.68|133.16|130.36|0
1648512000000|2022-03-29 00:00:00|133.16|130.36|133.79|130.99|133.99|131.19|132.95|130.15|0
1648512300000|2022-03-29 00:05:00|133.89|131.09|133.89|131.09|134.2|131.4|133.78|130.98|0
1648512600000|2022-03-29 00:10:00|133.84|131.04|133.99|131.19|134.41|131.61|133.78|130.98|0
1648512900000|2022-03-29 00:15:00|134.09|131.29|134.09|131.29|134.3|131.5|133.78|130.98|0
1648513200000|2022-03-29 00:20:00|134.19|131.39|133.88|131.08|134.19|131.39|133.77|130.97|0
1648513500000|2022-03-29 00:25:00|133.77|130.97|133.98|131.18|134.19|131.39|133.77|130.97|0
1648513800000|2022-03-29 00:30:00|133.87|131.07|133.87|131.07|134.08|131.28|133.87|131.07|0
1648514100000|2022-03-29 00:35:00|133.97|131.17|133.76|130.96|134.08|131.28|133.76|130.96|0
1648514400000|2022-03-29 00:40:00|133.66|130.86|132.92|130.12|133.76|130.96|132.72|129.92|0
1648514700000|2022-03-29 00:45:00|133.03|130.23|133.55|130.75|133.65|130.85|132.92|130.12|0
1648515000000|2022-03-29 00:50:00|133.44|130.64|133.54|130.74|133.75|130.95|133.34|130.54|0
1648515300000|2022-03-29 00:55:00|133.44|130.64|133.96|131.16|133.96|131.16|133.33|130.53|0
1648515600000|2022-03-29 01:00:00|133.85|131.05|133.53|130.73|134.06|131.26|133.33|130.53|0
1648515900000|2022-03-29 01:05:00|133.64|130.84|133.53|130.73|133.74|130.94|133.43|130.63|0
1648516200000|2022-03-29 01:10:00|133.64|130.84|133.11|130.31|133.74|130.94|133.01|130.21|0
1648516500000|2022-03-29 01:15:00|133.01|130.21|133|130.2|133.32|130.52|132.49|129.69|0
1648516800000|2022-03-29 01:20:00|132.9|130.1|132.58|129.78|133|130.2|132.38|129.58|0
1648517100000|2022-03-29 01:25:00|132.48|129.68|132.74|129.94|132.79|129.99|132.38|129.58|0
1648517400000|2022-03-29 01:30:00|132.69|129.89|131.85|129.05|132.69|129.89|131.85|129.05|0
1648517700000|2022-03-29 01:35:00|131.75|128.95|130.82|128.02|131.85|129.05|130.51|127.71|0
1648518000000|2022-03-29 01:40:00|130.72|127.92|130.66|127.86|131.13|128.33|130.51|127.71|0
1648518300000|2022-03-29 01:45:00|130.71|127.91|131.12|128.32|131.22|128.42|130.66|127.86|0
1648518600000|2022-03-29 01:50:00|131.02|128.22|131.32|128.52|131.43|128.63|130.71|127.91|0
1648518900000|2022-03-29 01:55:00|131.22|128.42|131.42|128.62|131.53|128.73|131.11|128.31|0
1648519200000|2022-03-29 02:00:00|131.32|128.52|131.73|128.93|131.83|129.03|131.11|128.31|0
1648519500000|2022-03-29 02:05:00|131.78|128.98|131.83|129.03|131.93|129.13|131.62|128.82|0
1648519800000|2022-03-29 02:10:00|131.88|129.08|131.93|129.13|132.03|129.23|131.72|128.92|0
1648520100000|2022-03-29 02:15:00|131.98|129.18|131.93|129.13|132.14|129.34|131.82|129.02|0
1648520400000|2022-03-29 02:20:00|132.03|129.23|132.03|129.23|132.29|129.49|131.82|129.02|0
1648520700000|2022-03-29 02:25:00|132.02|129.22|132.33|129.53|132.44|129.64|132.02|129.22|0
1648521000000|2022-03-29 02:30:00|132.23|129.43|132.54|129.74|132.54|129.74|132.02|129.22|0
1648521300000|2022-03-29 02:35:00|132.43|129.63|132.84|130.04|133.05|130.25|132.43|129.63|0
1648521600000|2022-03-29 02:40:00|132.9|130.1|132.74|129.94|133.05|130.25|132.63|129.83|0
1648521900000|2022-03-29 02:45:00|132.63|129.83|132.42|129.62|132.94|130.14|132.42|129.62|0
1648522200000|2022-03-29 02:50:00|132.53|129.73|132.42|129.62|132.73|129.93|132.32|129.52|0
1648522500000|2022-03-29 02:55:00|132.47|129.67|132.52|129.72|132.73|129.93|132.31|129.51|0
1648522800000|2022-03-29 03:00:00|132.41|129.61|132.67|129.87|132.83|130.03|132.31|129.51|0
1648523100000|2022-03-29 03:05:00|132.62|129.82|132.2|129.4|132.62|129.82|132.1|129.3|0
1648523400000|2022-03-29 03:10:00|132.1|129.3|132.09|129.29|132.3|129.5|131.99|129.19|0
1648523700000|2022-03-29 03:15:00|132.2|129.4|132.19|129.39|132.4|129.6|132.09|129.29|0
1648524000000|2022-03-29 03:20:00|132.09|129.29|131.98|129.18|132.19|129.39|131.98|129.18|0
1648524300000|2022-03-29 03:25:00|132.04|129.24|132.29|129.49|132.4|129.6|131.98|129.18|0
1648524600000|2022-03-29 03:30:00|132.19|129.39|132.34|129.54|132.6|129.8|132.19|129.39|0
1648524900000|2022-03-29 03:35:00|132.29|129.49|132.49|129.69|132.6|129.8|132.24|129.44|0
1648525200000|2022-03-29 03:40:00|132.59|129.79|132.38|129.58|132.7|129.9|132.38|129.58|0
1648525500000|2022-03-29 03:45:00|132.33|129.53|132.69|129.89|132.69|129.89|132.28|129.48|0
1648525800000|2022-03-29 03:50:00|132.59|129.79|132.58|129.78|132.79|129.99|132.38|129.58|0
1648526100000|2022-03-29 03:55:00|132.48|129.68|132.37|129.57|132.58|129.78|132.32|129.52|0
1648526400000|2022-03-29 04:00:00|132.32|129.52|132.16|129.36|132.37|129.57|131.85|129.05|0
1648526700000|2022-03-29 04:05:00|132.27|129.47|132.26|129.46|132.58|129.78|132.21|129.41|0
1648527000000|2022-03-29 04:10:00|132.16|129.36|132.16|129.36|132.21|129.41|131.85|129.05|0
1648527300000|2022-03-29 04:15:00|132.05|129.25|132.26|129.46|132.26|129.46|131.95|129.15|0
1648527600000|2022-03-29 04:20:00|132.36|129.56|132.36|129.56|132.51|129.71|132.21|129.41|0
1648527900000|2022-03-29 04:25:00|132.25|129.45|132.46|129.66|132.56|129.76|132.25|129.45|0
1648528200000|2022-03-29 04:30:00|132.35|129.55|132.56|129.76|132.56|129.76|132.25|129.45|0
1648528500000|2022-03-29 04:35:00|132.61|129.81|132.45|129.65|132.66|129.86|132.35|129.55|0
1648528800000|2022-03-29 04:40:00|132.35|129.55|132.24|129.44|132.4|129.6|132.19|129.39|0
1648529100000|2022-03-29 04:45:00|132.19|129.39|132.03|129.23|132.24|129.44|132.03|129.23|0
1648529400000|2022-03-29 04:50:00|131.92|129.12|131.82|129.02|132.03|129.23|131.82|129.02|0
1648529700000|2022-03-29 04:55:00|131.71|128.91|131.71|128.91|131.82|129.02|131.71|128.91|0
1648530000000|2022-03-29 05:00:00|131.81|129.01|131.6|128.8|131.92|129.12|131.3|128.5|0
1648530300000|2022-03-29 05:05:00|131.5|128.7|132.43|129.63|132.43|129.63|131.29|128.49|0
1648530600000|2022-03-29 05:10:00|132.53|129.73|131.91|129.11|132.53|129.73|131.91|129.11|0
1648530900000|2022-03-29 05:15:00|132.01|129.21|131.9|129.1|132.06|129.26|131.7|128.9|0
1648531200000|2022-03-29 05:20:00|131.8|129|131.69|128.89|131.8|129|131.59|128.79|0
1648531500000|2022-03-29 05:25:00|131.59|128.79|130.76|127.96|131.59|128.79|130.66|127.86|0
1648531800000|2022-03-29 05:30:00|130.66|127.86|129.02|126.22|130.76|127.96|128.72|125.92|0
1648532100000|2022-03-29 05:35:00|128.92|126.12|129.63|126.83|129.63|126.83|128.92|126.12|0
1648532400000|2022-03-29 05:40:00|129.53|126.73|128.71|125.91|129.53|126.73|128.71|125.91|0
1648532700000|2022-03-29 05:45:00|128.76|125.96|129.01|126.21|129.32|126.52|128.61|125.81|0
1648533000000|2022-03-29 05:50:00|128.91|126.11|128.3|125.5|128.91|126.11|127.89|125.09|0
1648533300000|2022-03-29 05:55:00|128.19|125.39|127.58|124.78|128.6|125.8|127.58|124.78|0
1648533600000|2022-03-29 06:00:00|127.79|124.99|129.41|126.61|129.41|126.61|127.68|124.88|0
1648533900000|2022-03-29 06:05:00|129.31|126.51|131.02|128.22|132.95|130.15|129.2|126.4|0
1648534200000|2022-03-29 06:10:00|130.97|128.17|131.02|128.22|131.33|128.53|130.92|128.12|0
1648534500000|2022-03-29 06:15:00|131.07|128.27|131.53|128.73|131.53|128.73|131.02|128.22|0
1648534800000|2022-03-29 06:20:00|131.58|128.78|131.63|128.83|131.94|129.14|131.42|128.62|0
1648535100000|2022-03-29 06:25:00|131.73|128.93|132.55|129.75|132.55|129.75|131.52|128.72|0
1648535400000|2022-03-29 06:30:00|132.65|129.85|132.55|129.75|132.86|130.06|132.14|129.34|0
1648535700000|2022-03-29 06:35:00|132.6|129.8|132.34|129.54|132.85|130.05|132.23|129.43|0
1648536000000|2022-03-29 06:40:00|132.39|129.59|132.44|129.64|132.75|129.95|132.34|129.54|0
1648536300000|2022-03-29 06:45:00|132.49|129.69|131.71|128.91|132.54|129.74|131.61|128.81|0
1648536600000|2022-03-29 06:50:00|131.77|128.97|130.79|127.99|131.81|129.01|130.79|127.99|0
1648536900000|2022-03-29 06:55:00|130.89|128.09|129.41|126.61|131.09|128.29|129.06|126.26|0
1648537200000|2022-03-29 07:00:00|129.36|126.56|131.14|128.34|131.5|128.7|129.26|126.46|0
1648537500000|2022-03-29 07:05:00|130.99|128.59|132.79|130.39|132.84|130.44|130.99|128.59|0
1648537800000|2022-03-29 07:10:00|132.84|130.44|132.06|129.66|133.2|130.8|131.29|128.89|0
1648538100000|2022-03-29 07:15:00|132.16|129.76|131.65|129.25|132.27|129.87|131.29|128.89|0
1648538400000|2022-03-29 07:20:00|131.7|129.3|129.14|126.74|131.7|129.3|128.03|125.63|0
1648538700000|2022-03-29 07:25:00|129.09|126.69|128.63|126.23|129.14|126.74|127.88|125.48|0
1648539000000|2022-03-29 07:30:00|128.53|126.13|129.95|127.55|130|127.6|128.43|126.03|0
1648539300000|2022-03-29 07:35:00|129.9|127.5|129.74|127.34|130.25|127.85|129.59|127.19|0
1648539600000|2022-03-29 07:40:00|129.79|127.39|130.1|127.7|130.66|128.26|129.79|127.39|0
1648539900000|2022-03-29 07:45:00|130.14|127.74|130.14|127.74|130.81|128.41|129.99|127.59|0
1648540200000|2022-03-29 07:50:00|130.19|127.79|130.34|127.94|130.95|128.55|129.79|127.39|0
1648540500000|2022-03-29 07:55:00|130.39|127.99|129.88|127.48|130.65|128.25|129.63|127.23|0
1648540800000|2022-03-29 08:00:00|129.93|127.53|129.32|126.92|130.34|127.94|128.91|126.51|0
1648541100000|2022-03-29 08:05:00|129.47|127.07|129.06|126.66|130.03|127.63|129.01|126.61|0
1648541400000|2022-03-29 08:10:00|129.01|126.61|129.51|127.11|130.33|127.93|128.91|126.51|0
1648541700000|2022-03-29 08:15:00|129.82|127.42|129|126.6|129.82|127.42|128.4|126|0
1648542000000|2022-03-29 08:20:00|128.9|126.5|129.2|126.8|129.61|127.21|128.5|126.1|0
1648542300000|2022-03-29 08:25:00|129.1|126.7|129.3|126.9|129.61|127.21|128.9|126.5|0
1648542600000|2022-03-29 08:30:00|129.25|126.85|129.7|127.3|129.91|127.51|129.25|126.85|0
1648542900000|2022-03-29 08:35:00|129.6|127.2|129.24|126.84|130.01|127.61|128.89|126.49|0
1648543200000|2022-03-29 08:40:00|129.19|126.79|128.18|125.78|129.19|126.79|128.08|125.68|0
1648543500000|2022-03-29 08:45:00|128.23|125.83|128.28|125.88|128.43|126.03|127.88|125.48|0
1648543800000|2022-03-29 08:50:00|128.23|125.83|128.43|126.03|128.48|126.08|127.97|125.57|0
1648544100000|2022-03-29 08:55:00|128.47|126.07|128.67|126.27|128.98|126.58|128.07|125.67|0
1648544400000|2022-03-29 09:00:00|128.57|126.17|128.26|125.86|128.97|126.57|128.12|125.72|0
1648544700000|2022-03-29 09:05:00|128.37|125.97|128.55|126.15|128.87|126.47|124.77|122.37|0
1648545000000|2022-03-29 09:10:00|128.45|126.05|126.19|123.79|128.55|126.15|125.89|123.49|0
1648545300000|2022-03-29 09:15:00|125.99|123.59|125.74|123.34|126.99|124.59|125.74|123.34|0
1648545600000|2022-03-29 09:20:00|125.79|123.39|124.99|122.59|126.28|123.88|124.69|122.29|0
1648545900000|2022-03-29 09:25:00|124.89|122.49|126.78|124.38|126.78|124.38|124.69|122.29|0
1648546200000|2022-03-29 09:30:00|126.68|124.28|126.47|124.07|127.07|124.67|126.18|123.78|0
1648546500000|2022-03-29 09:35:00|126.42|124.02|125.18|122.78|126.87|124.47|124.98|122.58|0
1648546800000|2022-03-29 09:40:00|124.98|122.58|126.32|123.92|126.42|124.02|124.78|122.38|0
1648547100000|2022-03-29 09:45:00|126.22|123.82|125.27|122.87|126.51|124.11|124.93|122.53|0
1648547400000|2022-03-29 09:50:00|125.22|122.82|126.61|124.21|126.66|124.26|124.83|122.43|0
1648547700000|2022-03-29 09:55:00|126.51|124.11|126.7|124.3|127.21|124.81|126.51|124.11|0
1648548000000|2022-03-29 10:00:00|126.85|124.45|126.6|124.2|127.1|124.7|126.56|124.16|0
1648548300000|2022-03-29 10:05:00|126.55|124.15|128.6|126.2|129.71|127.31|126.5|124.1|0
1648548600000|2022-03-29 10:10:00|128.55|126.15|128.05|125.65|129.1|126.7|127.99|125.59|0
1648548900000|2022-03-29 10:15:00|128.09|125.69|127.99|125.59|128.29|125.89|127.49|125.09|0
1648549200000|2022-03-29 10:20:00|127.89|125.49|128.09|125.69|128.09|125.69|127.39|124.99|0
1648549500000|2022-03-29 10:25:00|128.19|125.79|127.03|124.63|128.19|125.79|126.63|124.23|0
1648549800000|2022-03-29 10:30:00|126.79|124.39|127.28|124.88|127.63|125.23|126.63|124.23|0
1648550100000|2022-03-29 10:35:00|127.33|124.93|126.73|124.33|127.33|124.93|126.53|124.13|0
1648550400000|2022-03-29 10:40:00|126.63|124.23|126.52|124.12|126.72|124.32|126.23|123.83|0
1648550700000|2022-03-29 10:45:00|126.42|124.02|126.22|123.82|126.52|124.12|125.63|123.23|0
1648551000000|2022-03-29 10:50:00|126.27|123.87|126.77|124.37|127.02|124.62|126.02|123.62|0
1648551300000|2022-03-29 10:55:00|126.82|124.42|127.11|124.71|127.57|125.17|126.42|124.02|0
1648551600000|2022-03-29 11:00:00|127.21|124.81|126.41|124.01|127.72|125.32|126.31|123.91|0
1648551900000|2022-03-29 11:05:00|126.36|123.96|126.71|124.31|127.01|124.61|126.11|123.71|0
1648552200000|2022-03-29 11:10:00|126.66|124.26|125.96|123.56|126.81|124.41|125.61|123.21|0
1648552500000|2022-03-29 11:15:00|126|123.6|126.3|123.9|126.6|124.2|126|123.6|0
1648552800000|2022-03-29 11:20:00|126.6|124.2|126.45|124.05|127|124.6|126.3|123.9|0
1648553100000|2022-03-29 11:25:00|126.55|124.15|127.7|125.3|127.9|125.5|126.5|124.1|0
1648553400000|2022-03-29 11:30:00|127.69|125.29|128.35|125.95|128.7|126.3|127.49|125.09|0
1648553700000|2022-03-29 11:35:00|128.45|126.05|127.54|125.14|128.65|126.25|127.19|124.79|0
1648554000000|2022-03-29 11:40:00|127.59|125.19|126.03|123.63|128.19|125.79|124.5|122.1|0
1648554300000|2022-03-29 11:45:00|125.58|123.18|124.29|121.89|126.88|124.48|123.76|121.36|0
1648554600000|2022-03-29 11:50:00|124.15|121.75|122.72|120.32|124.49|122.09|121.94|119.54|0
1648554900000|2022-03-29 11:55:00|123.11|120.71|123.4|121|124.93|122.53|123.11|120.71|0
1648555200000|2022-03-29 12:00:00|123.5|121.1|122.71|120.31|124.09|121.69|122.32|119.92|0
1648555500000|2022-03-29 12:05:00|122.62|120.22|122.51|120.11|122.91|120.51|122.03|119.63|0
1648555800000|2022-03-29 12:10:00|122.42|120.02|123.78|121.38|124.08|121.68|122.42|120.02|0
1648556100000|2022-03-29 12:15:00|123.88|121.48|122.66|120.26|123.98|121.58|122.41|120.01|0
1648556400000|2022-03-29 12:20:00|122.61|120.21|118.84|116.44|122.61|120.21|118.55|116.15|0
1648556700000|2022-03-29 12:25:00|118.46|116.06|117.6|115.2|118.55|116.15|116.94|114.54|0
1648557000000|2022-03-29 12:30:00|117.69|115.29|118.12|115.72|119.02|116.62|117.69|115.29|0
1648557300000|2022-03-29 12:35:00|118.16|115.76|118.97|116.57|119.21|116.81|118.07|115.67|0
1648557600000|2022-03-29 12:40:00|118.83|116.43|119.97|117.57|120.26|117.86|118.64|116.24|0
1648557900000|2022-03-29 12:45:00|120.02|117.62|119.35|116.95|120.02|117.62|118.92|116.52|0
1648558200000|2022-03-29 12:50:00|119.3|116.9|118.11|115.71|122.55|120.15|117.82|115.42|0
1648558500000|2022-03-29 12:55:00|118.01|115.61|118.2|115.8|118.58|116.18|117.73|115.33|0
1648558800000|2022-03-29 13:00:00|117.91|115.51|118.29|115.89|119.54|117.14|117.91|115.51|0
1648559100000|2022-03-29 13:05:00|118.19|115.79|118.19|115.79|118.57|116.17|117.91|115.51|0
1648559400000|2022-03-29 13:10:00|118.1|115.7|117.24|114.84|118.57|116.17|117.24|114.84|0
1648559700000|2022-03-29 13:15:00|117.14|114.74|117.61|115.21|118|115.6|117.14|114.74|0
1648560000000|2022-03-29 13:20:00|117.52|115.12|117.61|115.21|118.09|115.69|117.33|114.93|0
1648560300000|2022-03-29 13:25:00|117.52|115.12|116.85|114.45|118.27|115.87|116.85|114.45|0
1648560600000|2022-03-29 13:30:00|116.76|114.36|113.95|111.55|118.08|115.68|112.47|110.07|0
1648560900000|2022-03-29 13:35:00|113.67|111.27|117.32|114.92|118.65|116.25|113.67|111.27|0
1648561200000|2022-03-29 13:40:00|117.13|114.73|117.31|114.91|118.89|116.49|117.03|114.63|0
1648561500000|2022-03-29 13:45:00|117.22|114.82|119.98|117.58|120.32|117.92|116.18|113.78|0
1648561800000|2022-03-29 13:50:00|120.37|117.97|120.21|117.81|121.37|118.97|118.86|116.46|0
1648562100000|2022-03-29 13:55:00|119.92|117.52|119.1|116.7|120.6|118.2|118.67|116.27|0
1648562400000|2022-03-29 14:00:00|118.91|116.51|121.27|118.87|121.46|119.06|117.52|115.12|0
1648562700000|2022-03-29 14:05:00|121.17|118.77|123.12|120.72|123.91|121.51|120.35|117.95|0
1648563000000|2022-03-29 14:10:00|122.93|120.53|125.9|123.5|127.1|124.7|121.85|119.45|0
1648563300000|2022-03-29 14:15:00|125.8|123.4|125.36|122.96|126.4|124|123.01|120.61|0
1648563600000|2022-03-29 14:20:00|125.56|123.16|124.76|122.36|126.26|123.86|123.97|121.57|0
1648563900000|2022-03-29 14:25:00|124.86|122.46|121.31|118.91|125.66|123.26|121.22|118.82|0
1648564200000|2022-03-29 14:30:00|121.12|118.72|121.41|119.01|122.68|120.28|120.05|117.65|0
1648564500000|2022-03-29 14:35:00|121.51|119.11|123.27|120.87|124.41|122.01|120.82|118.42|0
1648564800000|2022-03-29 14:40:00|123.56|121.16|122.77|120.37|125.35|122.95|121.65|119.25|0
1648565100000|2022-03-29 14:45:00|122.08|119.68|121.79|119.39|123.46|121.06|120.82|118.42|0
1648565400000|2022-03-29 14:50:00|121.4|119|120.79|118.39|122.2|119.8|119.94|117.54|0
1648565700000|2022-03-29 14:55:00|121.08|118.68|119.82|117.42|121.28|118.88|119.06|116.66|0
1648566000000|2022-03-29 15:00:00|119.73|117.33|120.69|118.29|121.27|118.87|118.96|116.56|0
1648566300000|2022-03-29 15:05:00|120.78|118.38|121.46|119.06|121.85|119.45|120.59|118.19|0
1648566600000|2022-03-29 15:10:00|121.41|119.01|121.46|119.06|122.82|120.42|120.68|118.28|0
1648566900000|2022-03-29 15:15:00|121.36|118.96|120.77|118.37|122.33|119.93|120.68|118.28|0
1648567200000|2022-03-29 15:20:00|120.87|118.47|120.82|118.42|122.58|120.18|119.76|117.36|0
1648567500000|2022-03-29 15:25:00|120.72|118.32|118.6|116.2|120.72|118.32|117.83|115.43|0
1648567800000|2022-03-29 15:30:00|118.69|116.29|117.83|115.43|118.88|116.48|117.45|115.05|0
1648568100000|2022-03-29 15:35:00|117.92|115.52|118.49|116.09|118.88|116.48|117.83|115.43|0
1648568400000|2022-03-29 15:40:00|118.64|116.24|118.01|115.61|119.36|116.96|117.73|115.33|0
1648568700000|2022-03-29 15:45:00|117.92|115.52|116.3|113.9|118.11|115.71|116.3|113.9|0
1648569000000|2022-03-29 15:50:00|116.39|113.99|116.96|114.56|117.72|115.32|116.39|113.99|0
1648569300000|2022-03-29 15:55:00|117.05|114.65|118.19|115.79|118.77|116.37|117.05|114.65|0
1648569600000|2022-03-29 16:00:00|117.91|115.51|116.97|114.57|120.6|118.2|116.78|114.38|0
1648569900000|2022-03-29 16:05:00|116.87|114.47|118.12|115.72|118.32|115.92|116.58|114.18|0
1648570200000|2022-03-29 16:10:00|118.03|115.63|118.02|115.62|118.7|116.3|117.64|115.24|0
1648570500000|2022-03-29 16:15:00|118.31|115.91|117.63|115.23|118.99|116.59|117.63|115.23|0
1648570800000|2022-03-29 16:20:00|117.73|115.33|119.08|116.68|119.47|117.07|117.63|115.23|0
1648571100000|2022-03-29 16:25:00|119.18|116.78|119.76|117.36|120.45|118.05|118.79|116.39|0
1648571400000|2022-03-29 16:30:00|119.86|117.46|122.82|120.42|123.12|120.72|119.66|117.26|0
1648571700000|2022-03-29 16:35:00|122.62|120.22|121.62|119.22|123.12|120.72|121.43|119.03|0
1648572000000|2022-03-29 16:40:00|121.72|119.32|119.46|117.06|121.72|119.32|119.46|117.06|0
1648572300000|2022-03-29 16:45:00|119.36|116.96|118.68|116.28|119.56|117.16|118.19|115.79|0
1648572600000|2022-03-29 16:50:00|118.48|116.08|120.63|118.23|121.02|118.62|118.39|115.99|0
1648572900000|2022-03-29 16:55:00|120.82|118.42|120.03|117.63|120.82|118.42|119.94|117.54|0
1648573200000|2022-03-29 17:00:00|119.94|117.54|122.21|119.81|123.39|120.99|119.94|117.54|0
1648573500000|2022-03-29 17:05:00|122.15|119.75|123.84|121.44|123.84|121.44|122.15|119.75|0
1648573800000|2022-03-29 17:10:00|123.74|121.34|122.05|119.65|123.74|121.34|121.46|119.06|0
1648574100000|2022-03-29 17:15:00|121.95|119.55|121.31|118.91|121.95|119.55|120.97|118.57|0
1648574400000|2022-03-29 17:20:00|121.26|118.86|123.26|120.86|124.46|122.06|121.26|118.86|0
1648574700000|2022-03-29 17:25:00|123.16|120.76|122.67|120.27|123.86|121.46|121.78|119.38|0
1648575000000|2022-03-29 17:30:00|122.57|120.17|122.66|120.26|123.36|120.96|121.98|119.58|0
1648575300000|2022-03-29 17:35:00|122.57|120.17|120.9|118.5|122.57|120.17|120.8|118.4|0
1648575600000|2022-03-29 17:40:00|120.8|118.4|119.97|117.57|121.09|118.69|119.83|117.43|0
1648575900000|2022-03-29 17:45:00|119.83|117.43|118.38|115.98|120.89|118.49|117.52|115.12|0
1648576200000|2022-03-29 17:50:00|118.47|116.07|118.09|115.69|119.34|116.94|117.99|115.59|0
1648576500000|2022-03-29 17:55:00|118.18|115.78|117.32|114.92|118.66|116.26|117.22|114.82|0
1648576800000|2022-03-29 18:00:00|117.41|115.01|117.31|114.91|117.79|115.39|116.74|114.34|0
1648577100000|2022-03-29 18:05:00|117.12|114.72|116.93|114.53|117.98|115.58|116.65|114.25|0
1648577400000|2022-03-29 18:10:00|116.83|114.43|116.64|114.24|117.12|114.72|115.98|113.58|0
1648577700000|2022-03-29 18:15:00|116.74|114.34|118.16|115.76|118.36|115.96|116.55|114.15|0
1648578000000|2022-03-29 18:20:00|118.26|115.86|117.21|114.81|118.93|116.53|116.92|114.52|0
1648578300000|2022-03-29 18:25:00|117.3|114.9|116.16|113.76|117.49|115.09|115.97|113.57|0
1648578600000|2022-03-29 18:30:00|116.06|113.66|115.02|112.62|116.54|114.14|114.93|112.53|0
1648578900000|2022-03-29 18:35:00|114.93|112.53|114.27|111.87|114.93|112.53|113.8|111.4|0
1648579200000|2022-03-29 18:40:00|114.36|111.96|113.52|111.12|114.46|112.06|113.43|111.03|0
1648579500000|2022-03-29 18:45:00|113.43|111.03|113.61|111.21|113.89|111.49|112.87|110.47|0
1648579800000|2022-03-29 18:50:00|113.8|111.4|113.33|110.93|114.36|111.96|112.86|110.46|0
1648580100000|2022-03-29 18:55:00|113.14|110.74|114.14|111.74|114.79|112.39|112.4|110|0
1648580400000|2022-03-29 19:00:00|114.1|111.7|112.93|110.53|114.98|112.58|112.93|110.53|0
1648580700000|2022-03-29 19:05:00|113.02|110.62|112.01|109.61|113.02|110.62|111.73|109.33|0
1648581000000|2022-03-29 19:10:00|111.96|109.56|112.05|109.65|112.1|109.7|110.91|108.51|0
1648581300000|2022-03-29 19:15:00|112.1|109.7|113.17|110.77|115.39|112.99|111.45|109.05|0
1648581600000|2022-03-29 19:20:00|113.08|110.68|113.44|111.04|113.63|111.23|112.62|110.22|0
1648581900000|2022-03-29 19:25:00|113.63|111.23|112.25|109.85|113.81|111.41|112.25|109.85|0
1648582200000|2022-03-29 19:30:00|112.16|109.76|110.79|108.39|112.8|110.4|110.79|108.39|0
1648582500000|2022-03-29 19:35:00|110.88|108.48|112.06|109.66|112.15|109.75|110.25|107.85|0
1648582800000|2022-03-29 19:40:00|111.97|109.57|110.93|108.53|113.71|111.31|110.93|108.53|0
1648583100000|2022-03-29 19:45:00|111.11|108.71|110.84|108.44|111.56|109.16|109.39|106.99|0
1648583400000|2022-03-29 19:50:00|110.2|107.8|113.12|110.72|114.14|111.74|110.2|107.8|0
1648583700000|2022-03-29 19:55:00|113.58|111.18|110.56|108.16|113.67|111.27|110.56|108.16|0
1648584000000|2022-03-29 20:00:00|110.65|108.25|111.37|108.97|111.65|109.25|110.65|108.25|0
1648584300000|2022-03-29 20:05:00|111.28|108.88|112.47|110.07|113.11|110.71|111.28|108.88|0
1648584600000|2022-03-29 20:10:00|112.56|110.16|112.79|110.39|112.92|110.52|112.55|110.15|0
1648584900000|2022-03-29 20:15:00|113.03|110.23|112.75|109.95|113.12|110.32|112.75|109.95|0
1648585200000|2022-03-29 20:20:00|112.71|109.91|112.75|109.95|112.75|109.95|112.38|109.58|0
1648585500000|2022-03-29 20:25:00|112.66|109.86|112.74|109.94|112.88|110.08|112.56|109.76|0
1648585800000|2022-03-29 20:30:00|112.84|110.04|112.56|109.76|112.84|110.04|112.56|109.76|0
1648586100000|2022-03-29 20:35:00|112.65|109.85|112.28|109.48|112.65|109.85|112.28|109.48|0
1648586400000|2022-03-29 20:40:00|112.33|109.53|112.27|109.47|112.37|109.57|112.19|109.39|0
1648586700000|2022-03-29 20:45:00|112.18|109.38|112.09|109.29|112.18|109.38|111.91|109.11|0
1648587000000|2022-03-29 20:50:00|112.27|109.47|112.27|109.47|112.27|109.47|112.09|109.29|0
1648587300000|2022-03-29 20:55:00|112.22|109.42|112.68|109.88|112.72|109.92|112.18|109.38|0
1648587600000|2022-03-29 21:00:00|112.65|109.85|112.83|110.03|112.83|110.03|112.65|109.85|0
1648587900000|2022-03-29 21:05:00|112.84|110.04|112.94|110.14|113|110.2|112.83|110.03|0
1648588200000|2022-03-29 21:10:00|112.9|110.1|113.11|110.31|113.26|110.46|112.9|110.1|0
1648588500000|2022-03-29 21:15:00|113.1|110.3|113.3|110.5|113.43|110.63|113.06|110.26|0
1648588800000|2022-03-29 21:20:00|113.27|110.47|113.2|110.4|113.29|110.49|113.1|110.3|0
1648589100000|2022-03-29 21:25:00|113.16|110.36|113.06|110.26|113.17|110.37|113.04|110.24|0
1648589400000|2022-03-29 21:30:00|113.03|110.23|112.95|110.15|113.04|110.24|112.95|110.15|0
1648589700000|2022-03-29 21:35:00|112.97|110.17|112.91|110.11|113.03|110.23|112.89|110.09|0
1648590000000|2022-03-29 21:40:00|112.9|110.1|112.99|110.19|113.09|110.29|112.9|110.1|0
1648590300000|2022-03-29 21:45:00|112.98|110.18|113.07|110.27|113.16|110.36|112.94|110.14|0
1648590600000|2022-03-29 21:50:00|113.15|110.35|112.94|110.14|113.15|110.35|112.94|110.14|0
1648590900000|2022-03-29 21:55:00|112.99|110.19|112.92|110.12|112.99|110.19|112.91|110.11|0
1648591200000|2022-03-29 22:00:00|112.55|109.75|113.51|110.71|113.51|110.71|112.55|109.75|0
1648591500000|2022-03-29 22:05:00|113.56|110.76|114.25|111.45|114.43|111.63|113.56|110.76|0
1648591800000|2022-03-29 22:10:00|114.15|111.35|114.24|111.44|114.43|111.63|114.15|111.35|0
1648592100000|2022-03-29 22:15:00|114.15|111.35|114.05|111.25|114.33|111.53|114.05|111.25|0
1648592400000|2022-03-29 22:20:00|114.24|111.44|113.68|110.88|114.33|111.53|113.68|110.88|0
1648592700000|2022-03-29 22:25:00|113.77|110.97|113.4|110.6|114.05|111.25|113.12|110.32|0
1648593000000|2022-03-29 22:30:00|113.31|110.51|113.3|110.5|113.4|110.6|112.93|110.13|0
1648593300000|2022-03-29 22:35:00|113.12|110.32|112.75|109.95|113.3|110.5|112.66|109.86|0
1648593600000|2022-03-29 22:40:00|112.7|109.9|112.74|109.94|112.93|110.13|112.65|109.85|0
1648593900000|2022-03-29 22:45:00|112.56|109.76|112.37|109.57|112.65|109.85|112.37|109.57|0
1648594200000|2022-03-29 22:50:00|112.46|109.66|113.2|110.4|113.29|110.49|112.46|109.66|0
1648594500000|2022-03-29 22:55:00|113.29|110.49|113.19|110.39|113.29|110.49|112.73|109.93|0
1648594800000|2022-03-29 23:00:00|113.29|110.49|113.01|110.21|113.38|110.58|112.73|109.93|0
1648595100000|2022-03-29 23:05:00|113.1|110.3|112.82|110.02|113.1|110.3|112.73|109.93|0
1648595400000|2022-03-29 23:10:00|112.91|110.11|112.91|110.11|113.05|110.25|112.59|109.79|0
1648595700000|2022-03-29 23:15:00|112.81|110.01|112.81|110.01|113|110.2|112.63|109.83|0
1648596000000|2022-03-29 23:20:00|112.9|110.1|112.9|110.1|112.9|110.1|112.63|109.83|0
1648596300000|2022-03-29 23:25:00|112.99|110.19|112.99|110.19|112.99|110.19|112.71|109.91|0
1648596600000|2022-03-29 23:30:00|113.08|110.28|113.26|110.46|113.45|110.65|112.9|110.1|0
1648596900000|2022-03-29 23:35:00|113.35|110.55|113.03|110.23|113.35|110.55|112.8|110|0
1648597200000|2022-03-29 23:40:00|113.07|110.27|112.33|109.53|113.07|110.27|112.33|109.53|0
1648597500000|2022-03-29 23:45:00|112.43|109.63|112.42|109.62|112.61|109.81|112.33|109.53|0
1648597800000|2022-03-29 23:50:00|112.38|109.58|112.6|109.8|112.7|109.9|112.33|109.53|0
1648598100000|2022-03-29 23:55:00|112.51|109.71|112.32|109.52|112.51|109.71|112.32|109.52|0
1648598400000|2022-03-30 00:00:00|112.42|109.62|113.8|111|113.89|111.09|112.42|109.62|0
1648598700000|2022-03-30 00:05:00|113.89|111.09|113.51|110.71|114.35|111.55|113.51|110.71|0
1648599000000|2022-03-30 00:10:00|113.61|110.81|113.56|110.76|113.97|111.17|113.51|110.71|0
1648599300000|2022-03-30 00:15:00|113.6|110.8|113.78|110.98|114.07|111.27|113.51|110.71|0
1648599600000|2022-03-30 00:20:00|113.83|111.03|113.41|110.61|113.83|111.03|113.41|110.61|0
1648599900000|2022-03-30 00:25:00|113.5|110.7|112.85|110.05|113.5|110.7|112.76|109.96|0
1648600200000|2022-03-30 00:30:00|112.67|109.87|112.76|109.96|112.85|110.05|112.3|109.5|0
1648600500000|2022-03-30 00:35:00|112.67|109.87|112.94|110.14|113.13|110.33|112.67|109.87|0
1648600800000|2022-03-30 00:40:00|112.9|110.1|113.35|110.55|113.4|110.6|112.9|110.1|0
1648601100000|2022-03-30 00:45:00|113.4|110.6|113.12|110.32|113.49|110.69|113.07|110.27|0
1648601400000|2022-03-30 00:50:00|113.07|110.27|113.58|110.78|113.58|110.78|113.02|110.22|0
1648601700000|2022-03-30 00:55:00|113.67|110.87|113.48|110.68|113.85|111.05|113.39|110.59|0
1648602000000|2022-03-30 01:00:00|113.53|110.73|113.57|110.77|113.94|111.14|113.48|110.68|0
1648602300000|2022-03-30 01:05:00|113.66|110.86|113.2|110.4|113.94|111.14|113.01|110.21|0
1648602600000|2022-03-30 01:10:00|113.15|110.35|113.47|110.67|113.93|111.13|113.01|110.21|0
1648602900000|2022-03-30 01:15:00|113.75|110.95|113.74|110.94|114.02|111.22|113.65|110.85|0
1648603200000|2022-03-30 01:20:00|113.65|110.85|113.65|110.85|113.74|110.94|113.37|110.57|0
1648603500000|2022-03-30 01:25:00|113.55|110.75|111.8|109|113.74|110.94|111.35|108.55|0
1648603800000|2022-03-30 01:30:00|111.9|109.1|111.62|108.82|111.99|109.19|111.44|108.64|0
1648604100000|2022-03-30 01:35:00|111.53|108.73|112.35|109.55|112.62|109.82|111.44|108.64|0
1648604400000|2022-03-30 01:40:00|112.26|109.46|111.25|108.45|112.35|109.55|111.16|108.36|0
1648604700000|2022-03-30 01:45:00|111.16|108.36|111.47|108.67|111.52|108.72|110.25|107.45|0
1648605000000|2022-03-30 01:50:00|111.43|108.63|111.97|109.17|112.15|109.35|111.33|108.53|0
1648605300000|2022-03-30 01:55:00|112.15|109.35|112.43|109.63|112.7|109.9|112.15|109.35|0
1648605600000|2022-03-30 02:00:00|112.33|109.53|112.97|110.17|113.16|110.36|112.24|109.44|0
1648605900000|2022-03-30 02:05:00|112.88|110.08|112.97|110.17|113.11|110.31|112.6|109.8|0
1648606200000|2022-03-30 02:10:00|113.06|110.26|112.87|110.07|113.15|110.35|112.51|109.71|0
1648606500000|2022-03-30 02:15:00|112.78|109.98|113.06|110.26|113.24|110.44|112.78|109.98|0
1648606800000|2022-03-30 02:20:00|113.1|110.3|113.24|110.44|113.24|110.44|112.87|110.07|0
1648607100000|2022-03-30 02:25:00|113.14|110.34|113.14|110.34|113.24|110.44|112.96|110.16|0
1648607400000|2022-03-30 02:30:00|113.23|110.43|113.51|110.71|113.88|111.08|113.14|110.34|0
1648607700000|2022-03-30 02:35:00|113.6|110.8|113.41|110.61|113.78|110.98|113.41|110.61|0
1648608000000|2022-03-30 02:40:00|113.5|110.7|113.78|110.98|113.87|111.07|113.23|110.43|0
1648608300000|2022-03-30 02:45:00|113.68|110.88|113.5|110.7|114.15|111.35|113.5|110.7|0
1648608600000|2022-03-30 02:50:00|113.45|110.65|113.49|110.69|113.59|110.79|113.03|110.23|0
1648608900000|2022-03-30 02:55:00|113.59|110.79|113.86|111.06|113.86|111.06|113.58|110.78|0
1648609200000|2022-03-30 03:00:00|113.77|110.97|113.3|110.5|113.77|110.97|113.21|110.41|0
1648609500000|2022-03-30 03:05:00|113.21|110.41|113.07|110.27|113.21|110.41|113.02|110.22|0
1648609800000|2022-03-30 03:10:00|113.02|110.22|113.29|110.49|113.48|110.68|113.02|110.22|0
1648610100000|2022-03-30 03:15:00|113.39|110.59|113.38|110.58|113.57|110.77|113.2|110.4|0
1648610400000|2022-03-30 03:20:00|113.29|110.49|113.19|110.39|113.38|110.58|113.19|110.39|0
1648610700000|2022-03-30 03:25:00|113.1|110.3|112.73|109.93|113.19|110.39|112.73|109.93|0
1648611000000|2022-03-30 03:30:00|112.91|110.11|113|110.2|113.1|110.3|112.55|109.75|0
1648611300000|2022-03-30 03:35:00|112.91|110.11|113.18|110.38|113.18|110.38|112.91|110.11|0
1648611600000|2022-03-30 03:40:00|113.09|110.29|112.81|110.01|113.18|110.38|112.77|109.97|0
1648611900000|2022-03-30 03:45:00|112.9|110.1|112.9|110.1|112.99|110.19|112.63|109.83|0
1648612200000|2022-03-30 03:50:00|112.86|110.06|113.98|111.18|114.12|111.32|112.81|110.01|0
1648612500000|2022-03-30 03:55:00|114.02|111.22|114.67|111.87|114.76|111.96|114.02|111.22|0
1648612800000|2022-03-30 04:00:00|114.58|111.78|114.11|111.31|114.58|111.78|113.93|111.13|0
1648613100000|2022-03-30 04:05:00|114.02|111.22|114.01|111.21|114.02|111.22|113.83|111.03|0
1648613400000|2022-03-30 04:10:00|113.97|111.17|113.92|111.12|114.1|111.3|113.83|111.03|0
1648613700000|2022-03-30 04:15:00|113.83|111.03|114.1|111.3|114.19|111.39|113.83|111.03|0
1648614000000|2022-03-30 04:20:00|114.05|111.25|114.1|111.3|114.28|111.48|113.91|111.11|0
1648614300000|2022-03-30 04:25:00|114|111.2|114.09|111.29|114.09|111.29|113.73|110.93|0
1648614600000|2022-03-30 04:30:00|114.05|111.25|114.74|111.94|114.74|111.94|114|111.2|0
1648614900000|2022-03-30 04:35:00|114.78|111.98|115.34|112.54|115.39|112.59|114.64|111.84|0
1648615200000|2022-03-30 04:40:00|115.29|112.49|116.31|113.51|116.41|113.61|115.29|112.49|0
1648615500000|2022-03-30 04:45:00|116.22|113.42|115.56|112.76|116.22|113.42|115.56|112.76|0
1648615800000|2022-03-30 04:50:00|115.47|112.67|115.47|112.67|115.75|112.95|115.19|112.39|0
1648616100000|2022-03-30 04:55:00|115.37|112.57|115.37|112.57|115.46|112.66|115.23|112.43|0
1648616400000|2022-03-30 05:00:00|115.28|112.48|114.9|112.1|115.46|112.66|114.44|111.64|0
1648616700000|2022-03-30 05:05:00|114.81|112.01|114.62|111.82|114.9|112.1|114.44|111.64|0
1648617000000|2022-03-30 05:10:00|114.57|111.77|115.36|112.56|115.5|112.7|114.57|111.77|0
1648617300000|2022-03-30 05:15:00|115.45|112.65|115.54|112.74|116.01|113.21|115.36|112.56|0
1648617600000|2022-03-30 05:20:00|115.63|112.83|115.54|112.74|115.82|113.02|115.35|112.55|0
1648617900000|2022-03-30 05:25:00|115.44|112.64|114.88|112.08|115.59|112.79|114.79|111.99|0
1648618200000|2022-03-30 05:30:00|114.84|112.04|114.6|111.8|115.07|112.27|114.6|111.8|0
1648618500000|2022-03-30 05:35:00|114.69|111.89|114.04|111.24|114.79|111.99|114.04|111.24|0
1648618800000|2022-03-30 05:40:00|113.95|111.15|113.76|110.96|114|111.2|113.58|110.78|0
1648619100000|2022-03-30 05:45:00|113.67|110.87|112.84|110.04|113.67|110.87|112.84|110.04|0
1648619400000|2022-03-30 05:50:00|112.66|109.86|112.56|109.76|113.25|110.45|112.47|109.67|0
1648619700000|2022-03-30 05:55:00|112.38|109.58|111.56|108.76|112.75|109.95|111.47|108.67|0
1648620000000|2022-03-30 06:00:00|111.47|108.67|112.33|109.53|113.11|110.31|111.47|108.67|0
1648620300000|2022-03-30 06:05:00|112.24|109.44|112.19|109.39|113.2|110.4|112.01|109.21|0
1648620600000|2022-03-30 06:10:00|112.28|109.48|112.46|109.66|112.64|109.84|111.91|109.11|0
1648620900000|2022-03-30 06:15:00|112.55|109.75|111.82|109.02|112.55|109.75|111.73|108.93|0
1648621200000|2022-03-30 06:20:00|111.86|109.06|112.87|110.07|113.18|110.38|111.86|109.06|0
1648621500000|2022-03-30 06:25:00|112.73|109.93|112.45|109.65|112.91|110.11|112.27|109.47|0
1648621800000|2022-03-30 06:30:00|112.36|109.56|113.09|110.29|113.27|110.47|112.36|109.56|0
1648622100000|2022-03-30 06:35:00|112.99|110.19|113.27|110.47|113.54|110.74|112.9|110.1|0
1648622400000|2022-03-30 06:40:00|113.31|110.51|113.81|111.01|113.81|111.01|113.22|110.42|0
1648622700000|2022-03-30 06:45:00|113.77|110.97|113.9|111.1|114.04|111.24|113.54|110.74|0
1648623000000|2022-03-30 06:50:00|114|111.2|113.21|110.41|114.27|111.47|113.16|110.36|0
1648623300000|2022-03-30 06:55:00|113.26|110.46|112.88|110.08|113.62|110.82|112.88|110.08|0
1648623600000|2022-03-30 07:00:00|112.98|110.18|114.49|111.69|115.19|112.39|112.88|110.08|0
1648623900000|2022-03-30 07:05:00|114.34|111.94|114.34|111.94|116.06|113.66|114.06|111.66|0
1648624200000|2022-03-30 07:10:00|114.43|112.03|115.08|112.68|115.08|112.68|113.78|111.38|0
1648624500000|2022-03-30 07:15:00|114.98|112.58|116.85|114.45|116.94|114.54|114.98|112.58|0
1648624800000|2022-03-30 07:20:00|116.8|114.4|116.43|114.03|117.28|114.88|114.74|112.34|0
1648625100000|2022-03-30 07:25:00|116.15|113.75|116.48|114.08|116.71|114.31|115.59|113.19|0
1648625400000|2022-03-30 07:30:00|116.52|114.12|115.63|113.23|116.62|114.22|115.58|113.18|0
1648625700000|2022-03-30 07:35:00|115.68|113.28|116.24|113.84|116.24|113.84|115.02|112.62|0
1648626000000|2022-03-30 07:40:00|116.14|113.74|115.16|112.76|116.33|113.93|115.11|112.71|0
1648626300000|2022-03-30 07:45:00|115.21|112.81|115.85|113.45|116.14|113.74|114.93|112.53|0
1648626600000|2022-03-30 07:50:00|115.95|113.55|116.32|113.92|116.32|113.92|115.62|113.22|0
1648626900000|2022-03-30 07:55:00|116.23|113.83|115.85|113.45|116.41|114.01|115.57|113.17|0
1648627200000|2022-03-30 08:00:00|115.94|113.54|117.63|115.23|118.48|116.08|115.8|113.4|0
1648627500000|2022-03-30 08:05:00|117.91|115.51|117.53|115.13|118.48|116.08|117.44|115.04|0
1648627800000|2022-03-30 08:10:00|117.72|115.32|120.23|117.83|120.33|117.93|117.63|115.23|0
1648628100000|2022-03-30 08:15:00|120.33|117.93|119.47|117.07|120.42|118.02|119.09|116.69|0
1648628400000|2022-03-30 08:20:00|119.37|116.97|119.61|117.21|119.61|117.21|118.9|116.5|0
1648628700000|2022-03-30 08:25:00|119.65|117.25|118.6|116.2|119.94|117.54|118.51|116.11|0
1648629000000|2022-03-30 08:30:00|118.56|116.16|118.7|116.3|118.89|116.49|118.46|116.06|0
1648629300000|2022-03-30 08:35:00|118.75|116.35|118.71|116.31|119.33|116.93|118.33|115.93|0
1648629600000|2022-03-30 08:40:00|118.9|116.5|119.46|117.06|119.84|117.44|118.71|116.31|0
1648629900000|2022-03-30 08:45:00|119.51|117.11|120.22|117.82|120.22|117.82|119.51|117.11|0
1648630200000|2022-03-30 08:50:00|120.32|117.92|119.84|117.44|120.41|118.01|119.46|117.06|0
1648630500000|2022-03-30 08:55:00|119.74|117.34|119.17|116.77|119.74|117.34|118.98|116.58|0
1648630800000|2022-03-30 09:00:00|119.07|116.67|118.21|115.81|119.16|116.76|118.21|115.81|0
1648631100000|2022-03-30 09:05:00|118.4|116|118.31|115.91|118.69|116.29|117.93|115.53|0
1648631400000|2022-03-30 09:10:00|118.26|115.86|118.26|115.86|118.68|116.28|118.21|115.81|0
1648631700000|2022-03-30 09:15:00|118.21|115.81|117.73|115.33|118.49|116.09|117.64|115.24|0
1648632000000|2022-03-30 09:20:00|117.69|115.29|117.16|114.76|117.73|115.33|117.03|114.63|0
1648632300000|2022-03-30 09:25:00|117.12|114.72|117.73|115.33|117.91|115.51|117.07|114.67|0
1648632600000|2022-03-30 09:30:00|117.82|115.42|117.63|115.23|117.82|115.42|117.25|114.85|0
1648632900000|2022-03-30 09:35:00|117.72|115.32|117.91|115.51|118.38|115.98|117.63|115.23|0
1648633200000|2022-03-30 09:40:00|117.81|115.41|117.34|114.94|117.91|115.51|117.25|114.85|0
1648633500000|2022-03-30 09:45:00|117.43|115.03|117.33|114.93|117.52|115.12|116.96|114.56|0
1648633800000|2022-03-30 09:50:00|117.43|115.03|117.71|115.31|117.8|115.4|116.96|114.56|0
1648634100000|2022-03-30 09:55:00|117.8|115.4|117.14|114.74|117.99|115.59|117.05|114.65|0
1648634400000|2022-03-30 10:00:00|117.09|114.69|117.98|115.58|119.74|117.34|117.09|114.69|0
1648634700000|2022-03-30 10:05:00|117.84|115.44|119.26|116.86|119.45|117.05|117.47|115.07|0
1648635000000|2022-03-30 10:10:00|119.31|116.91|119.16|116.76|119.59|117.19|118.83|116.43|0
1648635300000|2022-03-30 10:15:00|119.21|116.81|119.11|116.71|120.26|117.86|119.02|116.62|0
1648635600000|2022-03-30 10:20:00|119.2|116.8|118.73|116.33|119.39|116.99|118.68|116.28|0
1648635900000|2022-03-30 10:25:00|118.78|116.38|118.82|116.42|119.01|116.61|118.35|115.95|0
1648636200000|2022-03-30 10:30:00|118.87|116.47|118.62|116.22|118.96|116.56|118.53|116.13|0
1648636500000|2022-03-30 10:35:00|118.67|116.27|118.34|115.94|118.72|116.32|118.15|115.75|0
1648636800000|2022-03-30 10:40:00|118.53|116.13|118.19|115.79|118.62|116.22|117.86|115.46|0
1648637100000|2022-03-30 10:45:00|118.14|115.74|117.15|114.75|118.14|115.74|116.87|114.47|0
1648637400000|2022-03-30 10:50:00|117.2|114.8|116.91|114.51|117.29|114.89|116.63|114.23|0
1648637700000|2022-03-30 10:55:00|116.87|114.47|117.29|114.89|117.66|115.26|116.73|114.33|0
1648638000000|2022-03-30 11:00:00|117.19|114.79|116.44|114.04|117.29|114.89|115.88|113.48|0
1648638300000|2022-03-30 11:05:00|116.53|114.13|117.28|114.88|117.47|115.07|116.53|114.13|0
1648638600000|2022-03-30 11:10:00|117.33|114.93|117.04|114.64|117.47|115.07|116.81|114.41|0
1648638900000|2022-03-30 11:15:00|117.09|114.69|117.27|114.87|117.46|115.06|116.71|114.31|0
1648639200000|2022-03-30 11:20:00|117.46|115.06|116.61|114.21|117.46|115.06|116.24|113.84|0
1648639500000|2022-03-30 11:25:00|116.66|114.26|116.7|114.3|116.89|114.49|116.24|113.84|0
1648639800000|2022-03-30 11:30:00|116.66|114.26|115.86|113.46|116.89|114.49|115.86|113.46|0
1648640100000|2022-03-30 11:35:00|115.81|113.41|116.13|113.73|116.32|113.92|115.76|113.36|0
1648640400000|2022-03-30 11:40:00|116.09|113.69|116.6|114.2|116.74|114.34|116.09|113.69|0
1648640700000|2022-03-30 11:45:00|116.5|114.1|116.59|114.19|116.78|114.38|116.41|114.01|0
1648641000000|2022-03-30 11:50:00|116.64|114.24|116.22|113.82|116.64|114.24|116.03|113.63|0
1648641300000|2022-03-30 11:55:00|116.12|113.72|116.49|114.09|116.68|114.28|116.03|113.63|0
1648641600000|2022-03-30 12:00:00|116.59|114.19|116.77|114.37|117.52|115.12|116.59|114.19|0
1648641900000|2022-03-30 12:05:00|116.86|114.46|117.61|115.21|117.99|115.59|116.82|114.42|0
1648642200000|2022-03-30 12:10:00|117.52|115.12|120.13|117.73|120.22|117.82|117.24|114.84|0
1648642500000|2022-03-30 12:15:00|120.03|117.63|119.98|117.58|120.17|117.77|119.31|116.91|0
1648642800000|2022-03-30 12:20:00|120.07|117.67|121.03|118.63|121.18|118.78|119.79|117.39|0
1648643100000|2022-03-30 12:25:00|120.93|118.53|120.93|118.53|121.32|118.92|120.02|117.62|0
1648643400000|2022-03-30 12:30:00|120.69|118.29|119.59|117.19|120.74|118.34|119.21|116.81|0
1648643700000|2022-03-30 12:35:00|119.68|117.28|118.16|115.76|119.68|117.28|117.22|114.82|0
1648644000000|2022-03-30 12:40:00|118.06|115.66|118.44|116.04|118.44|116.04|117.68|115.28|0
1648644300000|2022-03-30 12:45:00|118.34|115.94|119.62|117.22|119.86|117.46|118.34|115.94|0
1648644600000|2022-03-30 12:50:00|119.57|117.17|118.95|116.55|119.77|117.37|118.81|116.41|0
1648644900000|2022-03-30 12:55:00|119|116.6|118.05|115.65|119.09|116.69|118.05|115.65|0
1648645200000|2022-03-30 13:00:00|118|115.6|119.04|116.64|119.18|116.78|118|115.6|0
1648645500000|2022-03-30 13:05:00|119.09|116.69|119.27|116.87|119.47|117.07|118.71|116.31|0
1648645800000|2022-03-30 13:10:00|119.18|116.78|118.04|115.64|119.7|117.3|118.04|115.64|0
1648646100000|2022-03-30 13:15:00|118.18|115.78|117.66|115.26|118.8|116.4|117.66|115.26|0
1648646400000|2022-03-30 13:20:00|117.61|115.21|117.18|114.78|117.75|115.35|116.53|114.13|0
1648646700000|2022-03-30 13:25:00|117.28|114.88|116.99|114.59|117.56|115.16|116.15|113.75|0
1648647000000|2022-03-30 13:30:00|116.24|113.84|115.16|112.76|116.62|114.22|114.79|112.39|0
1648647300000|2022-03-30 13:35:00|114.97|112.57|116.75|114.35|117.41|115.01|114.14|111.74|0
1648647600000|2022-03-30 13:40:00|116.84|114.44|116.46|114.06|117.31|114.91|115.43|113.03|0
1648647900000|2022-03-30 13:45:00|116.37|113.97|114.87|112.47|117.69|115.29|114.78|112.38|0
1648648200000|2022-03-30 13:50:00|114.78|112.38|115.05|112.65|115.8|113.4|114.4|112|0
1648648500000|2022-03-30 13:55:00|115.14|112.74|113.84|111.44|115.98|113.58|113.47|111.07|0
1648648800000|2022-03-30 14:00:00|113.57|111.17|112.94|110.54|114.58|112.18|112.74|110.34|0
1648649100000|2022-03-30 14:05:00|113.03|110.63|114.88|112.48|115.16|112.76|112.66|110.26|0
1648649400000|2022-03-30 14:10:00|114.74|112.34|112.98|110.58|114.79|112.39|112.65|110.25|0
1648649700000|2022-03-30 14:15:00|112.93|110.53|115.06|112.66|115.62|113.22|112.56|110.16|0
1648650000000|2022-03-30 14:20:00|115.11|112.71|115.87|113.47|116.78|114.38|114.41|112.01|0
1648650300000|2022-03-30 14:25:00|115.59|113.19|116.62|114.22|116.9|114.5|115.03|112.63|0
1648650600000|2022-03-30 14:30:00|116.67|114.27|116.71|114.31|117.84|115.44|116.29|113.89|0
1648650900000|2022-03-30 14:35:00|117.09|114.69|115.77|113.37|117.18|114.78|115.58|113.18|0
1648651200000|2022-03-30 14:40:00|115.67|113.27|116.23|113.83|116.61|114.21|115.49|113.09|0
1648651500000|2022-03-30 14:45:00|116.33|113.93|115.39|112.99|116.51|114.11|114.78|112.38|0
1648651800000|2022-03-30 14:50:00|115.29|112.89|116.41|114.01|116.51|114.11|114.45|112.05|0
1648652100000|2022-03-30 14:55:00|116.32|113.92|117.82|115.42|118.01|115.61|116.13|113.73|0
1648652400000|2022-03-30 15:00:00|117.92|115.52|117.82|115.42|118.3|115.9|117.07|114.67|0
1648652700000|2022-03-30 15:05:00|117.63|115.23|122.01|119.61|127.02|124.62|117.3|114.9|0
1648653000000|2022-03-30 15:10:00|122.1|119.7|122.1|119.7|124.14|121.74|121.81|119.41|0
1648653300000|2022-03-30 15:15:00|122.29|119.89|120.75|118.35|122.39|119.99|120.56|118.16|0
1648653600000|2022-03-30 15:20:00|120.85|118.45|121.32|118.92|121.71|119.31|120.46|118.06|0
1648653900000|2022-03-30 15:25:00|121.23|118.83|122.38|119.98|123.15|120.75|121.23|118.83|0
1648654200000|2022-03-30 15:30:00|122.09|119.69|121.12|118.72|122.76|120.36|121.03|118.63|0
1648654500000|2022-03-30 15:35:00|121.03|118.63|120.69|118.29|121.22|118.82|120.16|117.76|0
1648654800000|2022-03-30 15:40:00|120.54|118.14|120.78|118.38|121.41|119.01|120.35|117.95|0
1648655100000|2022-03-30 15:45:00|120.92|118.52|120.92|118.52|121.59|119.19|120.06|117.66|0
1648655400000|2022-03-30 15:50:00|120.82|118.42|121.3|118.9|121.68|119.28|120.73|118.33|0
1648655700000|2022-03-30 15:55:00|121.2|118.8|120.15|117.75|121.68|119.28|120.15|117.75|0
1648656000000|2022-03-30 16:00:00|120.43|118.03|119.38|116.98|120.43|118.03|118.53|116.13|0
1648656300000|2022-03-30 16:05:00|119.48|117.08|119.94|117.54|120.53|118.13|118.89|116.49|0
1648656600000|2022-03-30 16:10:00|119.85|117.45|119.7|117.3|120.81|118.41|119.46|117.06|0
1648656900000|2022-03-30 16:15:00|119.75|117.35|118.98|116.58|120.03|117.63|118.88|116.48|0
1648657200000|2022-03-30 16:20:00|118.79|116.39|119.45|117.05|119.84|117.44|118.6|116.2|0
1648657500000|2022-03-30 16:25:00|119.55|117.15|119.26|116.86|119.93|117.53|118.88|116.48|0
1648657800000|2022-03-30 16:30:00|119.16|116.76|118.78|116.38|119.73|117.33|118.78|116.38|0
1648658100000|2022-03-30 16:35:00|118.59|116.19|117.82|115.42|118.68|116.28|117.82|115.42|0
1648658400000|2022-03-30 16:40:00|117.63|115.23|117.06|114.66|118.2|115.8|116.87|114.47|0
1648658700000|2022-03-30 16:45:00|117.16|114.76|117.82|115.42|118.1|115.7|117.06|114.66|0
1648659000000|2022-03-30 16:50:00|117.91|115.51|117.81|115.41|118.29|115.89|117.72|115.32|0
1648659300000|2022-03-30 16:55:00|117.72|115.32|117.62|115.22|118|115.6|117.52|115.12|0
1648659600000|2022-03-30 17:00:00|117.52|115.12|118.57|116.17|118.76|116.36|117.52|115.12|0
1648659900000|2022-03-30 17:05:00|118.52|116.12|119.8|117.4|120.19|117.79|118.47|116.07|0
1648660200000|2022-03-30 17:10:00|119.76|117.36|118.8|116.4|120.28|117.88|118.8|116.4|0
1648660500000|2022-03-30 17:15:00|118.75|116.35|119.8|117.4|120.47|118.07|118.65|116.25|0
1648660800000|2022-03-30 17:20:00|119.89|117.49|120.66|118.26|121.24|118.84|119.89|117.49|0
1648661100000|2022-03-30 17:25:00|120.76|118.36|121.04|118.64|121.53|119.13|120.76|118.36|0
1648661400000|2022-03-30 17:30:00|121.24|118.84|121.33|118.93|121.53|119.13|120.36|117.96|0
1648661700000|2022-03-30 17:35:00|121.23|118.83|121.62|119.22|121.71|119.31|120.56|118.16|0
1648662000000|2022-03-30 17:40:00|121.71|119.31|121.81|119.41|122.3|119.9|121.32|118.92|0
1648662300000|2022-03-30 17:45:00|122|119.6|121.22|118.82|122.49|120.09|121.12|118.72|0
1648662600000|2022-03-30 17:50:00|121.12|118.72|121.07|118.67|121.61|119.21|120.74|118.34|0
1648662900000|2022-03-30 17:55:00|121.31|118.91|122.48|120.08|122.87|120.47|121.12|118.72|0
1648663200000|2022-03-30 18:00:00|122.67|120.27|120.53|118.13|122.67|120.27|119.86|117.46|0
1648663500000|2022-03-30 18:05:00|120.63|118.23|120.24|117.84|121.4|119|120.05|117.65|0
1648663800000|2022-03-30 18:10:00|120.15|117.75|120.53|118.13|120.92|118.52|120.05|117.65|0
1648664100000|2022-03-30 18:15:00|120.43|118.03|122.27|119.87|122.66|120.26|120.43|118.03|0
1648664400000|2022-03-30 18:20:00|122.17|119.77|122.26|119.86|122.85|120.45|122.07|119.67|0
1648664700000|2022-03-30 18:25:00|122.36|119.96|122.75|120.35|123.24|120.84|121.78|119.38|0
1648665000000|2022-03-30 18:30:00|122.94|120.54|122.11|119.71|123.14|120.74|121.58|119.18|0
1648665300000|2022-03-30 18:35:00|122.16|119.76|121.67|119.27|122.16|119.76|121.19|118.79|0
1648665600000|2022-03-30 18:40:00|121.77|119.37|123.72|121.32|124.11|121.71|121.67|119.27|0
1648665900000|2022-03-30 18:45:00|123.82|121.42|124.21|121.81|124.7|122.3|123.62|121.22|0
1648666200000|2022-03-30 18:50:00|124.31|121.91|124.6|122.2|124.99|122.59|123.71|121.31|0
1648666500000|2022-03-30 18:55:00|124.5|122.1|125.44|123.04|125.78|123.38|123.51|121.11|0
1648666800000|2022-03-30 19:00:00|125.59|123.19|126.08|123.68|126.18|123.78|125.09|122.69|0
1648667100000|2022-03-30 19:05:00|126.18|123.78|126.48|124.08|126.78|124.38|125.48|123.08|0
1648667400000|2022-03-30 19:10:00|126.67|124.27|126.6|124.2|128.01|125.61|123.71|121.31|0
1648667700000|2022-03-30 19:15:00|126.55|124.15|128.5|126.1|129.21|126.81|126.3|123.9|0
1648668000000|2022-03-30 19:20:00|128.61|126.21|130.94|128.54|131.45|129.05|128.61|126.21|0
1648668300000|2022-03-30 19:25:00|131.04|128.64|130.35|127.95|132.59|130.19|129.84|127.44|0
1648668600000|2022-03-30 19:30:00|130.25|127.85|129.13|126.73|131.06|128.66|128.23|125.83|0
1648668900000|2022-03-30 19:35:00|129.23|126.83|128.21|125.81|129.23|126.83|126.5|124.1|0
1648669200000|2022-03-30 19:40:00|128.11|125.71|128|125.6|129.62|127.22|126.7|124.3|0
1648669500000|2022-03-30 19:45:00|127.9|125.5|125.3|122.9|127.9|125.5|124.21|121.81|0
1648669800000|2022-03-30 19:50:00|125.6|123.2|128.3|125.9|128.8|126.4|125.6|123.2|0
1648670100000|2022-03-30 19:55:00|127.29|124.89|122.2|119.8|127.39|124.99|122.2|119.8|0
1648670400000|2022-03-30 20:00:00|122.44|120.04|121.08|118.68|122.73|120.33|121.08|118.68|0
1648670700000|2022-03-30 20:05:00|121.18|118.78|121.27|118.87|121.66|119.26|120.89|118.49|0
1648671000000|2022-03-30 20:10:00|121.37|118.97|119.34|116.94|121.46|119.06|119.15|116.75|0
1648671300000|2022-03-30 20:15:00|119.54|116.74|120.02|117.22|120.12|117.32|119.54|116.74|0
1648671600000|2022-03-30 20:20:00|119.83|117.03|119.63|116.83|119.83|117.03|119.54|116.74|0
1648671900000|2022-03-30 20:25:00|119.73|116.93|119.44|116.64|119.73|116.93|119.34|116.54|0
1648672200000|2022-03-30 20:30:00|119.34|116.54|119.34|116.54|119.34|116.54|119.14|116.34|0
1648672500000|2022-03-30 20:35:00|119.29|116.49|119.33|116.53|119.43|116.63|119.24|116.44|0
1648672800000|2022-03-30 20:40:00|119.29|116.49|118.66|115.86|119.29|116.49|118.66|115.86|0
1648673100000|2022-03-30 20:45:00|118.56|115.76|118.46|115.66|118.94|116.14|118.37|115.57|0
1648673400000|2022-03-30 20:50:00|118.42|115.62|118.75|115.95|118.84|116.04|118.42|115.62|0
1648673700000|2022-03-30 20:55:00|118.84|116.04|119.27|116.47|119.27|116.47|118.84|116.04|0
1648674000000|2022-03-30 21:00:00|119.03|116.23|119.28|116.48|119.35|116.55|119.03|116.23|0
1648674300000|2022-03-30 21:05:00|119.29|116.49|119.27|116.47|119.3|116.5|119.25|116.45|0
1648674600000|2022-03-30 21:10:00|119.3|116.5|119.34|116.54|119.34|116.54|119.26|116.46|0
1648674900000|2022-03-30 21:15:00|119.35|116.55|119.29|116.49|119.38|116.58|119.29|116.49|0
1648675200000|2022-03-30 21:20:00|119.34|116.54|119.25|116.45|119.34|116.54|119.1|116.3|0
1648675500000|2022-03-30 21:25:00|119.32|116.52|119.39|116.59|119.43|116.63|119.32|116.52|0
1648675800000|2022-03-30 21:30:00|119.37|116.57|119.44|116.64|119.45|116.65|119.37|116.57|0
1648676100000|2022-03-30 21:35:00|119.41|116.61|119.46|116.66|119.46|116.66|119.37|116.57|0
1648676400000|2022-03-30 21:40:00|119.39|116.59|119.34|116.54|119.41|116.61|119.33|116.53|0
1648676700000|2022-03-30 21:45:00|119.33|116.53|119.29|116.49|119.34|116.54|119.29|116.49|0
1648677000000|2022-03-30 21:50:00|119.23|116.43|119.4|116.6|119.48|116.68|119.21|116.41|0
1648677300000|2022-03-30 21:55:00|119.46|116.66|119.37|116.57|119.46|116.66|119.24|116.44|0
1648677600000|2022-03-30 22:00:00|119.31|116.51|119.66|116.86|119.85|117.05|119.18|116.38|0
1648677900000|2022-03-30 22:05:00|119.71|116.91|119.46|116.66|119.76|116.96|119.22|116.42|0
1648678200000|2022-03-30 22:10:00|119.37|116.57|119.36|116.56|119.75|116.95|119.36|116.56|0
1648678500000|2022-03-30 22:15:00|119.46|116.66|119.55|116.75|119.75|116.95|119.46|116.66|0
1648678800000|2022-03-30 22:20:00|119.41|116.61|119.07|116.27|119.55|116.75|119.07|116.27|0
1648679100000|2022-03-30 22:25:00|119.06|116.26|119.06|116.26|119.26|116.46|119.06|116.26|0
1648679400000|2022-03-30 22:30:00|119.11|116.31|119.44|116.64|119.54|116.74|119.11|116.31|0
1648679700000|2022-03-30 22:35:00|119.35|116.55|119.83|117.03|119.83|117.03|119.35|116.55|0
1648680000000|2022-03-30 22:40:00|119.73|116.93|119.34|116.54|119.73|116.93|119.05|116.25|0
1648680300000|2022-03-30 22:45:00|119.24|116.44|119.43|116.63|119.63|116.83|119.24|116.44|0
1648680600000|2022-03-30 22:50:00|119.53|116.73|119.53|116.73|119.63|116.83|119.43|116.63|0
1648680900000|2022-03-30 22:55:00|119.62|116.82|119.52|116.72|119.62|116.82|119.43|116.63|0
1648681200000|2022-03-30 23:00:00|119.43|116.63|119.52|116.72|119.52|116.72|119.23|116.43|0
1648681500000|2022-03-30 23:05:00|119.62|116.82|119.32|116.52|119.62|116.82|119.13|116.33|0
1648681800000|2022-03-30 23:10:00|119.42|116.62|119.51|116.71|119.61|116.81|119.23|116.43|0
1648682100000|2022-03-30 23:15:00|119.42|116.62|119.61|116.81|119.61|116.81|119.13|116.33|0
1648682400000|2022-03-30 23:20:00|119.51|116.71|119.6|116.8|119.6|116.8|119.41|116.61|0
1648682700000|2022-03-30 23:25:00|119.51|116.71|119.7|116.9|119.7|116.9|119.5|116.7|0
1648683000000|2022-03-30 23:30:00|119.79|116.99|120.18|117.38|120.18|117.38|119.79|116.99|0
1648683300000|2022-03-30 23:35:00|120.17|117.37|120.27|117.47|120.37|117.57|120.17|117.37|0
1648683600000|2022-03-30 23:40:00|120.17|117.37|120.17|117.37|120.36|117.56|120.07|117.27|0
1648683900000|2022-03-30 23:45:00|120.27|117.47|120.36|117.56|120.56|117.76|120.26|117.46|0
1648684200000|2022-03-30 23:50:00|120.26|117.46|120.16|117.36|120.46|117.66|120.07|117.27|0
1648684500000|2022-03-30 23:55:00|120.21|117.41|120.25|117.45|120.35|117.55|120.16|117.36|0
1648684800000|2022-03-31 00:00:00|120.16|117.36|120.45|117.65|120.45|117.65|120.06|117.26|0
1648685100000|2022-03-31 00:05:00|120.35|117.55|120.15|117.35|120.45|117.65|120.15|117.35|0
1648685400000|2022-03-31 00:10:00|120.25|117.45|118.22|115.42|120.44|117.64|117.46|114.66|0
1648685700000|2022-03-31 00:15:00|118.13|115.33|118.41|115.61|119.18|116.38|117.93|115.13|0
1648686000000|2022-03-31 00:20:00|118.36|115.56|118.5|115.7|118.6|115.8|117.64|114.84|0
1648686300000|2022-03-31 00:25:00|118.6|115.8|118.02|115.22|118.69|115.89|117.93|115.13|0
1648686600000|2022-03-31 00:30:00|118.12|115.32|116.97|114.17|118.12|115.32|116.4|113.6|0
1648686900000|2022-03-31 00:35:00|116.87|114.07|116.11|113.31|117.25|114.45|116.11|113.31|0
1648687200000|2022-03-31 00:40:00|116.02|113.22|114.98|112.18|116.21|113.41|114.42|111.62|0
1648687500000|2022-03-31 00:45:00|114.89|112.09|115.26|112.46|115.64|112.84|114.89|112.09|0
1648687800000|2022-03-31 00:50:00|115.35|112.55|114.97|112.17|115.4|112.6|114.79|111.99|0
1648688100000|2022-03-31 00:55:00|115.02|112.22|115.69|112.89|115.97|113.17|114.26|111.46|0
1648688400000|2022-03-31 01:00:00|115.74|112.94|115.87|113.07|115.87|113.07|115.41|112.61|0
1648688700000|2022-03-31 01:05:00|115.78|112.98|116.34|113.54|116.53|113.73|115.78|112.98|0
1648689000000|2022-03-31 01:10:00|116.29|113.49|116.43|113.63|116.81|114.01|116.24|113.44|0
1648689300000|2022-03-31 01:15:00|116.34|113.54|116.43|113.63|116.62|113.82|116.24|113.44|0
1648689600000|2022-03-31 01:20:00|116.52|113.72|116.71|113.91|116.71|113.91|116.33|113.53|0
1648689900000|2022-03-31 01:25:00|116.61|113.81|116.23|113.43|116.71|113.91|116.14|113.34|0
1648690200000|2022-03-31 01:30:00|116.33|113.53|115.85|113.05|116.61|113.81|115.76|112.96|0
1648690500000|2022-03-31 01:35:00|115.76|112.96|116.6|113.8|116.7|113.9|115.76|112.96|0
1648690800000|2022-03-31 01:40:00|116.7|113.9|116.69|113.89|116.88|114.08|116.41|113.61|0
1648691100000|2022-03-31 01:45:00|116.6|113.8|116.64|113.84|116.88|114.08|116.31|113.51|0
1648691400000|2022-03-31 01:50:00|116.59|113.79|116.59|113.79|116.69|113.89|116.22|113.42|0
1648691700000|2022-03-31 01:55:00|116.68|113.88|116.59|113.79|116.78|113.98|116.59|113.79|0
1648692000000|2022-03-31 02:00:00|116.68|113.88|117.25|114.45|117.34|114.54|116.59|113.79|0
1648692300000|2022-03-31 02:05:00|117.11|114.31|116.96|114.16|117.34|114.54|116.77|113.97|0
1648692600000|2022-03-31 02:10:00|116.86|114.06|116.67|113.87|117.05|114.25|116.67|113.87|0
1648692900000|2022-03-31 02:15:00|116.58|113.78|116.67|113.87|116.76|113.96|116.58|113.78|0
1648693200000|2022-03-31 02:20:00|116.57|113.77|116.76|113.96|116.76|113.96|116.48|113.68|0
1648693500000|2022-03-31 02:25:00|116.66|113.86|116.75|113.95|116.95|114.15|116.57|113.77|0
1648693800000|2022-03-31 02:30:00|116.66|113.86|116.47|113.67|116.85|114.05|116.47|113.67|0
1648694100000|2022-03-31 02:35:00|116.37|113.57|115.99|113.19|116.37|113.57|115.81|113.01|0
1648694400000|2022-03-31 02:40:00|115.95|113.15|116.37|113.57|116.56|113.76|115.9|113.1|0
1648694700000|2022-03-31 02:45:00|116.56|113.76|116.46|113.66|116.65|113.85|116.36|113.56|0
1648695000000|2022-03-31 02:50:00|116.41|113.61|116.55|113.75|116.69|113.89|116.41|113.61|0
1648695300000|2022-03-31 02:55:00|116.6|113.8|116.64|113.84|116.74|113.94|116.36|113.56|0
1648695600000|2022-03-31 03:00:00|116.45|113.65|116.54|113.74|116.73|113.93|116.45|113.65|0
1648695900000|2022-03-31 03:05:00|116.59|113.79|116.92|114.12|116.92|114.12|116.45|113.65|0
1648696200000|2022-03-31 03:10:00|117.11|114.31|117.2|114.4|117.58|114.78|117.01|114.21|0
1648696500000|2022-03-31 03:15:00|117.1|114.3|117.1|114.3|117.2|114.4|116.91|114.11|0
1648696800000|2022-03-31 03:20:00|117.19|114.39|117|114.2|117.29|114.49|116.91|114.11|0
1648697100000|2022-03-31 03:25:00|116.9|114.1|116.81|114.01|117|114.2|116.81|114.01|0
1648697400000|2022-03-31 03:30:00|116.9|114.1|117.56|114.76|117.56|114.76|116.9|114.1|0
1648697700000|2022-03-31 03:35:00|117.66|114.86|117.84|115.04|118.32|115.52|117.56|114.76|0
1648698000000|2022-03-31 03:40:00|117.94|115.14|117.98|115.18|118.22|115.42|117.94|115.14|0
1648698300000|2022-03-31 03:45:00|118.03|115.23|118.03|115.23|118.03|115.23|117.84|115.04|0
1648698600000|2022-03-31 03:50:00|117.93|115.13|118.02|115.22|118.08|115.28|117.93|115.13|0
1648698900000|2022-03-31 03:55:00|117.93|115.13|118.21|115.41|118.31|115.51|117.83|115.03|0
1648699200000|2022-03-31 04:00:00|118.11|115.31|119.74|116.94|119.74|116.94|117.92|115.12|0
1648699500000|2022-03-31 04:05:00|119.69|116.89|119.83|117.03|119.83|117.03|119.55|116.75|0
1648699800000|2022-03-31 04:10:00|119.78|116.98|119.92|117.12|119.93|117.13|119.73|116.93|0
1648700100000|2022-03-31 04:15:00|119.97|117.17|119.63|116.83|120.02|117.22|119.63|116.83|0
1648700400000|2022-03-31 04:20:00|119.73|116.93|119.82|117.02|119.92|117.12|119.44|116.64|0
1648700700000|2022-03-31 04:25:00|119.92|117.12|120.3|117.5|120.3|117.5|119.87|117.07|0
1648701000000|2022-03-31 04:30:00|120.35|117.55|119.91|117.11|120.35|117.55|119.62|116.82|0
1648701300000|2022-03-31 04:35:00|120|117.2|119.81|117.01|120|117.2|119.71|116.91|0
1648701600000|2022-03-31 04:40:00|119.86|117.06|119.71|116.91|119.86|117.06|119.62|116.82|0
1648701900000|2022-03-31 04:45:00|119.81|117.01|119.71|116.91|119.81|117.01|119.42|116.62|0
1648702200000|2022-03-31 04:50:00|119.61|116.81|119.8|117|119.8|117|119.61|116.81|0
1648702500000|2022-03-31 04:55:00|119.75|116.95|119.7|116.9|119.85|117.05|119.6|116.8|0
1648702800000|2022-03-31 05:00:00|119.6|116.8|120.08|117.28|120.27|117.47|119.51|116.71|0
1648703100000|2022-03-31 05:05:00|120.17|117.37|120.75|117.95|120.94|118.14|119.89|117.09|0
1648703400000|2022-03-31 05:10:00|120.7|117.9|120.36|117.56|120.7|117.9|119.79|116.99|0
1648703700000|2022-03-31 05:15:00|120.26|117.46|120.64|117.84|120.84|118.04|120.17|117.37|0
1648704000000|2022-03-31 05:20:00|120.55|117.75|120.45|117.65|120.64|117.84|120.26|117.46|0
1648704300000|2022-03-31 05:25:00|120.54|117.74|120.78|117.98|121.02|118.22|120.49|117.69|0
1648704600000|2022-03-31 05:30:00|120.88|118.08|121.11|118.31|121.21|118.41|120.54|117.74|0
1648704900000|2022-03-31 05:35:00|121.02|118.22|121.5|118.7|121.5|118.7|120.63|117.83|0
1648705200000|2022-03-31 05:40:00|121.4|118.6|121.3|118.5|121.69|118.89|121.11|118.31|0
1648705500000|2022-03-31 05:45:00|121.4|118.6|121.39|118.59|121.49|118.69|121.01|118.21|0
1648705800000|2022-03-31 05:50:00|121.3|118.5|120.62|117.82|121.39|118.59|120.14|117.34|0
1648706100000|2022-03-31 05:55:00|120.57|117.77|120.23|117.43|120.62|117.82|120.04|117.24|0
1648706400000|2022-03-31 06:00:00|120.42|117.62|121.29|118.49|121.38|118.58|119.56|116.76|0
1648706700000|2022-03-31 06:05:00|121.19|118.39|120.61|117.81|121.38|118.58|120.51|117.71|0
1648707000000|2022-03-31 06:10:00|120.51|117.71|120.73|117.93|122.75|119.95|120.42|117.62|0
1648707300000|2022-03-31 06:15:00|120.78|117.98|120.92|118.12|121.5|118.7|120.73|117.93|0
1648707600000|2022-03-31 06:20:00|121.02|118.22|120.24|117.44|121.11|118.31|120.24|117.44|0
1648707900000|2022-03-31 06:25:00|120.29|117.49|120.38|117.58|120.87|118.07|120.24|117.44|0
1648708200000|2022-03-31 06:30:00|120.43|117.63|121.2|118.4|121.2|118.4|120.24|117.44|0
1648708500000|2022-03-31 06:35:00|121|118.2|121.29|118.49|121.68|118.88|120.86|118.06|0
1648708800000|2022-03-31 06:40:00|121.39|118.59|120.8|118|121.39|118.59|120.57|117.77|0
1648709100000|2022-03-31 06:45:00|120.71|117.91|120.61|117.81|120.95|118.15|120.32|117.52|0
1648709400000|2022-03-31 06:50:00|120.7|117.9|120.03|117.23|120.85|118.05|119.84|117.04|0
1648709700000|2022-03-31 06:55:00|120.22|117.42|119.79|116.99|120.46|117.66|119.74|116.94|0
1648710000000|2022-03-31 07:00:00|119.64|116.84|118.88|116.08|119.64|116.84|118.4|115.6|0
1648710300000|2022-03-31 07:05:00|118.77|116.37|119.82|117.42|119.92|117.52|118.73|116.33|0
1648710600000|2022-03-31 07:10:00|119.77|117.37|118.38|115.98|119.82|117.42|117.44|115.04|0
1648710900000|2022-03-31 07:15:00|118.29|115.89|117.18|114.78|118.99|116.59|116.61|114.21|0
1648711200000|2022-03-31 07:20:00|117.27|114.87|117.22|114.82|117.65|115.25|116.8|114.4|0
1648711500000|2022-03-31 07:25:00|117.27|114.87|117.83|115.43|117.88|115.48|116.8|114.4|0
1648711800000|2022-03-31 07:30:00|117.93|115.53|117.36|114.96|118.31|115.91|116.7|114.3|0
1648712100000|2022-03-31 07:35:00|117.45|115.05|116.97|114.57|117.45|115.05|116.7|114.3|0
1648712400000|2022-03-31 07:40:00|116.93|114.53|117.87|115.47|118.11|115.71|116.93|114.53|0
1648712700000|2022-03-31 07:45:00|117.92|115.52|118.1|115.7|118.48|116.08|117.82|115.42|0
1648713000000|2022-03-31 07:50:00|118.2|115.8|118.67|116.27|118.67|116.27|118.1|115.7|0
1648713300000|2022-03-31 07:55:00|118.57|116.17|118.76|116.36|119.19|116.79|118.24|115.84|0
1648713600000|2022-03-31 08:00:00|118.86|116.46|119.33|116.93|119.76|117.36|118.85|116.45|0
1648713900000|2022-03-31 08:05:00|119.28|116.88|120.09|117.69|120.48|118.08|118.95|116.55|0
1648714200000|2022-03-31 08:10:00|120.05|117.65|120.38|117.98|120.57|118.17|120|117.6|0
1648714500000|2022-03-31 08:15:00|120.47|118.07|120.18|117.78|121.15|118.75|119.99|117.59|0
1648714800000|2022-03-31 08:20:00|120.28|117.88|120.33|117.93|120.33|117.93|118.81|116.41|0
1648715100000|2022-03-31 08:25:00|120.43|118.03|119.85|117.45|120.53|118.13|119.85|117.45|0
1648715400000|2022-03-31 08:30:00|119.9|117.5|120.13|117.73|120.62|118.22|119.85|117.45|0
1648715700000|2022-03-31 08:35:00|120.18|117.78|120.81|118.41|120.9|118.5|119.94|117.54|0
1648716000000|2022-03-31 08:40:00|120.9|118.5|120.61|118.21|120.9|118.5|120.52|118.12|0
1648716300000|2022-03-31 08:45:00|120.71|118.31|120.7|118.3|120.9|118.5|120.61|118.21|0
1648716600000|2022-03-31 08:50:00|120.61|118.21|119.93|117.53|120.8|118.4|119.83|117.43|0
1648716900000|2022-03-31 08:55:00|119.83|117.43|119.64|117.24|119.92|117.52|119.06|116.66|0
1648717200000|2022-03-31 09:00:00|119.83|117.43|120.55|118.15|120.59|118.19|119.4|117|0
1648717500000|2022-03-31 09:05:00|120.5|118.1|120.69|118.29|120.88|118.48|120.31|117.91|0
1648717800000|2022-03-31 09:10:00|120.59|118.19|120.49|118.09|120.78|118.38|120.45|118.05|0
1648718100000|2022-03-31 09:15:00|120.59|118.19|119.53|117.13|120.59|118.19|119.53|117.13|0
1648718400000|2022-03-31 09:20:00|119.62|117.22|119.67|117.27|119.91|117.51|119.52|117.12|0
1648718700000|2022-03-31 09:25:00|119.62|117.22|119.9|117.5|120.29|117.89|119.62|117.22|0
1648719000000|2022-03-31 09:30:00|119.95|117.55|119.9|117.5|120.29|117.89|119.8|117.4|0
1648719300000|2022-03-31 09:35:00|120|117.6|120.18|117.78|120.38|117.98|119.85|117.45|0
1648719600000|2022-03-31 09:40:00|120.28|117.88|119.51|117.11|120.28|117.88|119.32|116.92|0
1648719900000|2022-03-31 09:45:00|119.46|117.06|119.98|117.58|120.08|117.68|119.41|117.01|0
1648720200000|2022-03-31 09:50:00|119.79|117.39|120.17|117.77|120.37|117.97|119.79|117.39|0
1648720500000|2022-03-31 09:55:00|119.98|117.58|121.18|118.78|121.18|118.78|119.79|117.39|0
1648720800000|2022-03-31 10:00:00|121.08|118.68|121.17|118.77|121.56|119.16|120.69|118.29|0
1648721100000|2022-03-31 10:05:00|121.27|118.87|121.07|118.67|121.37|118.97|120.79|118.39|0
1648721400000|2022-03-31 10:10:00|121.03|118.63|121.51|119.11|121.56|119.16|120.98|118.58|0
1648721700000|2022-03-31 10:15:00|121.36|118.96|121.94|119.54|121.94|119.54|120.78|118.38|0
1648722000000|2022-03-31 10:20:00|122.03|119.63|121.26|118.86|122.42|120.02|121.16|118.76|0
1648722300000|2022-03-31 10:25:00|121.16|118.76|120.31|117.91|121.35|118.95|120.12|117.72|0
1648722600000|2022-03-31 10:30:00|120.22|117.82|120.74|118.34|120.79|118.39|120.17|117.77|0
1648722900000|2022-03-31 10:35:00|120.69|118.29|121.03|118.63|121.37|118.97|119.63|117.23|0
1648723200000|2022-03-31 10:40:00|121.08|118.68|120.59|118.19|121.32|118.92|120.26|117.86|0
1648723500000|2022-03-31 10:45:00|120.49|118.09|120.88|118.48|120.97|118.57|120.2|117.8|0
1648723800000|2022-03-31 10:50:00|120.97|118.57|120.84|118.44|121.13|118.73|120.68|118.28|0
1648724100000|2022-03-31 10:55:00|120.94|118.54|122|119.6|122|119.6|120.94|118.54|0
1648724400000|2022-03-31 11:00:00|121.9|119.5|121.71|119.31|122|119.6|121.51|119.11|0
1648724700000|2022-03-31 11:05:00|121.61|119.21|121.99|119.59|122.58|120.18|121.61|119.21|0
1648725000000|2022-03-31 11:10:00|122.09|119.69|123.16|120.76|123.26|120.86|122.09|119.69|0
1648725300000|2022-03-31 11:15:00|123.06|120.66|124.26|121.86|124.36|121.96|122.14|119.74|0
1648725600000|2022-03-31 11:20:00|124.36|121.96|124.75|122.35|124.85|122.45|124.06|121.66|0
1648725900000|2022-03-31 11:25:00|124.85|122.45|125.73|123.33|125.73|123.33|124.65|122.25|0
1648726200000|2022-03-31 11:30:00|125.63|123.23|125.14|122.74|125.73|123.33|124.74|122.34|0
1648726500000|2022-03-31 11:35:00|125.33|122.93|124.44|122.04|125.33|122.93|124.2|121.8|0
1648726800000|2022-03-31 11:40:00|124.34|121.94|123.66|121.26|124.79|122.39|123.56|121.16|0
1648727100000|2022-03-31 11:45:00|123.51|121.11|123.02|120.62|123.65|121.25|122.97|120.57|0
1648727400000|2022-03-31 11:50:00|123.07|120.67|123.65|121.25|123.65|121.25|123.07|120.67|0
1648727700000|2022-03-31 11:55:00|123.55|121.15|122.86|120.46|123.65|121.25|122.57|120.17|0
1648728000000|2022-03-31 12:00:00|122.77|120.37|122.7|120.3|123.49|121.09|122.51|120.11|0
1648728300000|2022-03-31 12:05:00|122.61|120.21|122.12|119.72|122.76|120.36|121.73|119.33|0
1648728600000|2022-03-31 12:10:00|122.02|119.62|122.21|119.81|122.31|119.91|122.02|119.62|0
1648728900000|2022-03-31 12:15:00|122.11|119.71|122.69|120.29|122.79|120.39|122.11|119.71|0
1648729200000|2022-03-31 12:20:00|122.6|120.2|122.5|120.1|123.08|120.68|122.4|120|0
1648729500000|2022-03-31 12:25:00|122.4|120|122.3|119.9|122.59|120.19|122.11|119.71|0
1648729800000|2022-03-31 12:30:00|122.59|120.19|121.97|119.57|122.98|120.58|120.42|118.02|0
1648730100000|2022-03-31 12:35:00|121.77|119.37|122.5|120.1|123.14|120.74|121.58|119.18|0
1648730400000|2022-03-31 12:40:00|122.45|120.05|122.64|120.24|122.94|120.54|122.45|120.05|0
1648730700000|2022-03-31 12:45:00|122.54|120.14|122.83|120.43|123.32|120.92|122.54|120.14|0
1648731000000|2022-03-31 12:50:00|122.93|120.53|123.03|120.63|123.13|120.73|122.54|120.14|0
1648731300000|2022-03-31 12:55:00|123.17|120.77|122.14|119.74|123.17|120.77|121.75|119.35|0
1648731600000|2022-03-31 13:00:00|122.04|119.64|121.56|119.16|122.53|120.13|121.46|119.06|0
1648731900000|2022-03-31 13:05:00|121.65|119.25|122.33|119.93|122.43|120.03|120.97|118.57|0
1648732200000|2022-03-31 13:10:00|122.23|119.83|123.11|120.71|124.39|121.99|122.19|119.79|0
1648732500000|2022-03-31 13:15:00|122.91|120.51|123.69|121.29|124.58|122.18|122.72|120.32|0
1648732800000|2022-03-31 13:20:00|123.89|121.49|123.1|120.7|124.38|121.98|123.1|120.7|0
1648733100000|2022-03-31 13:25:00|123|120.6|125.17|122.77|125.17|122.77|122.9|120.5|0
1648733400000|2022-03-31 13:30:00|124.58|122.18|125.56|123.16|125.76|123.36|124.28|121.88|0
1648733700000|2022-03-31 13:35:00|126.36|123.96|125.76|123.36|128.17|125.77|125.76|123.36|0
1648734000000|2022-03-31 13:40:00|126.36|123.96|126.91|124.51|127.46|125.06|125.46|123.06|0
1648734300000|2022-03-31 13:45:00|126.85|124.45|125.89|123.49|128.06|125.66|124.87|122.47|0
1648734600000|2022-03-31 13:50:00|125.99|123.59|127.2|124.8|128.11|125.71|124.17|121.77|0
1648734900000|2022-03-31 13:55:00|127.3|124.9|126.1|123.7|128.1|125.7|125.5|123.1|0
1648735200000|2022-03-31 14:00:00|126.05|123.65|130.63|128.23|131.25|128.85|126.05|123.65|0
1648735500000|2022-03-31 14:05:00|130.43|128.03|130.02|127.62|130.53|128.13|128.7|126.3|0
1648735800000|2022-03-31 14:10:00|129.81|127.41|128.8|126.4|130.93|128.53|128.6|126.2|0
1648736100000|2022-03-31 14:15:00|128.7|126.3|128.79|126.39|129.91|127.51|127.79|125.39|0
1648736400000|2022-03-31 14:20:00|128.95|126.55|130.31|127.91|130.62|128.22|127.99|125.59|0
1648736700000|2022-03-31 14:25:00|130.41|128.01|128.99|126.59|131.33|128.93|128.54|126.14|0
1648737000000|2022-03-31 14:30:00|128.89|126.49|126.47|124.07|129.49|127.09|126.18|123.78|0
1648737300000|2022-03-31 14:35:00|126.27|123.87|128.03|125.63|128.23|125.83|125.48|123.08|0
1648737600000|2022-03-31 14:40:00|128.08|125.68|127.32|124.92|128.93|126.53|127.02|124.62|0
1648737900000|2022-03-31 14:45:00|127.52|125.12|124.94|122.54|127.72|125.32|124.35|121.95|0
1648738200000|2022-03-31 14:50:00|125.04|122.64|126.42|124.02|126.62|124.22|124.74|122.34|0
1648738500000|2022-03-31 14:55:00|126.22|123.82|121.92|119.52|126.22|123.82|121.05|118.65|0
1648738800000|2022-03-31 15:00:00|122.12|119.72|123.1|120.7|124.29|121.89|121.63|119.23|0
1648739100000|2022-03-31 15:05:00|123.2|120.8|123.69|121.29|124.68|122.28|122.9|120.5|0
1648739400000|2022-03-31 15:10:00|123.84|121.44|123.98|121.58|124.77|122.37|123.09|120.69|0
1648739700000|2022-03-31 15:15:00|123.68|121.28|124.57|122.17|125.17|122.77|123.58|121.18|0
1648740000000|2022-03-31 15:20:00|124.67|122.27|124.76|122.36|125.16|122.76|123.48|121.08|0
1648740300000|2022-03-31 15:25:00|124.66|122.26|125.46|123.06|125.96|123.56|124.66|122.26|0
1648740600000|2022-03-31 15:30:00|125.76|123.36|126.55|124.15|126.86|124.46|125.26|122.86|0
1648740900000|2022-03-31 15:35:00|126.45|124.05|125.95|123.55|127.06|124.66|125.15|122.75|0
1648741200000|2022-03-31 15:40:00|125.75|123.35|124.75|122.35|125.85|123.45|123.56|121.16|0
1648741500000|2022-03-31 15:45:00|124.85|122.45|125.34|122.94|125.74|123.34|124.85|122.45|0
1648741800000|2022-03-31 15:50:00|125.44|123.04|125.84|123.44|126.34|123.94|125|122.6|0
1648742100000|2022-03-31 15:55:00|125.74|123.34|124.54|122.14|125.94|123.54|124.54|122.14|0
1648742400000|2022-03-31 16:00:00|124.64|122.24|126.13|123.73|126.23|123.83|123.85|121.45|0
1648742700000|2022-03-31 16:05:00|126.23|123.83|125.93|123.53|126.53|124.13|125.53|123.13|0
1648743000000|2022-03-31 16:10:00|126.03|123.63|127.23|124.83|127.23|124.83|125.93|123.53|0
1648743300000|2022-03-31 16:15:00|127.33|124.93|126.92|124.52|127.53|125.13|126.22|123.82|0
1648743600000|2022-03-31 16:20:00|127.13|124.73|128.54|126.14|128.54|126.14|127.13|124.73|0
1648743900000|2022-03-31 16:25:00|128.64|126.24|128.43|126.03|129.35|126.95|128.33|125.93|0
1648744200000|2022-03-31 16:30:00|128.28|125.88|129.45|127.05|129.55|127.15|127.62|125.22|0
1648744500000|2022-03-31 16:35:00|129.34|126.94|128.32|125.92|129.65|127.25|127.92|125.52|0
1648744800000|2022-03-31 16:40:00|128.43|126.03|127.51|125.11|128.53|126.13|127.31|124.91|0
1648745100000|2022-03-31 16:45:00|127.31|124.91|127.71|125.31|128.42|126.02|127.01|124.61|0
1648745400000|2022-03-31 16:50:00|127.61|125.21|128.92|126.52|129.23|126.83|127.61|125.21|0
1648745700000|2022-03-31 16:55:00|129.02|126.62|129.63|127.23|129.84|127.44|128.51|126.11|0
1648746000000|2022-03-31 17:00:00|129.53|127.13|129.17|126.77|129.94|127.54|128.51|126.11|0
1648746300000|2022-03-31 17:05:00|129.22|126.82|129.93|127.53|130.04|127.64|128.61|126.21|0
1648746600000|2022-03-31 17:10:00|129.88|127.48|130.44|128.04|130.75|128.35|129.42|127.02|0
1648746900000|2022-03-31 17:15:00|130.54|128.14|129.11|126.71|131.16|128.76|129.01|126.61|0
1648747200000|2022-03-31 17:20:00|129.41|127.01|130.13|127.73|130.54|128.14|129.41|127.01|0
1648747500000|2022-03-31 17:25:00|130.33|127.93|128.39|125.99|130.54|128.14|128.19|125.79|0
1648747800000|2022-03-31 17:30:00|128.49|126.09|128.49|126.09|129|126.6|127.68|125.28|0
1648748100000|2022-03-31 17:35:00|128.69|126.29|129.3|126.9|129.71|127.31|128.69|126.29|0
1648748400000|2022-03-31 17:40:00|129.2|126.8|128.48|126.08|129.4|127|128.08|125.68|0
1648748700000|2022-03-31 17:45:00|128.38|125.98|127.97|125.57|128.78|126.38|127.87|125.47|0
1648749000000|2022-03-31 17:50:00|127.77|125.37|127.26|124.86|127.77|125.37|126.26|123.86|0
1648749300000|2022-03-31 17:55:00|127.36|124.96|128.47|126.07|128.47|126.07|126.96|124.56|0
1648749600000|2022-03-31 18:00:00|128.27|125.87|130.61|128.21|130.71|128.31|128.27|125.87|0
1648749900000|2022-03-31 18:05:00|130.51|128.11|131.02|128.62|131.54|129.14|130.1|127.7|0
1648750200000|2022-03-31 18:10:00|131.23|128.83|131.63|129.23|131.84|129.44|130.61|128.21|0
1648750500000|2022-03-31 18:15:00|131.74|129.34|132.05|129.65|132.56|130.16|131.43|129.03|0
1648750800000|2022-03-31 18:20:00|132.15|129.75|131.06|128.66|132.36|129.96|128.47|126.07|0
1648751100000|2022-03-31 18:25:00|131.17|128.77|130.75|128.35|132.51|130.11|130.54|128.14|0
1648751400000|2022-03-31 18:30:00|130.85|128.45|131.88|129.48|132.19|129.79|130.65|128.25|0
1648751700000|2022-03-31 18:35:00|131.99|129.59|130.9|128.5|132.5|130.1|130.23|127.83|0
1648752000000|2022-03-31 18:40:00|131.15|128.75|132.08|129.68|132.81|130.41|130.64|128.24|0
1648752300000|2022-03-31 18:45:00|131.98|129.58|131.97|129.57|132.81|130.41|131.25|128.85|0
1648752600000|2022-03-31 18:50:00|132.18|129.78|131.76|129.36|132.28|129.88|131.15|128.75|0
1648752900000|2022-03-31 18:55:00|132.07|129.67|129.7|127.3|132.07|129.67|129.7|127.3|0
1648753200000|2022-03-31 19:00:00|129.4|127|128.37|125.97|129.4|127|126.66|124.26|0
1648753500000|2022-03-31 19:05:00|128.58|126.18|127.86|125.46|128.98|126.58|127.36|124.96|0
1648753800000|2022-03-31 19:10:00|127.96|125.56|129.79|127.39|130.1|127.7|127.92|125.52|0
1648754100000|2022-03-31 19:15:00|129.9|127.5|131.23|128.83|131.54|129.14|129.69|127.29|0
1648754400000|2022-03-31 19:20:00|131.33|128.93|133.82|131.42|134.03|131.63|131.33|128.93|0
1648754700000|2022-03-31 19:25:00|133.72|131.32|134.03|131.63|135.08|132.68|133.2|130.8|0
1648755000000|2022-03-31 19:30:00|134.13|131.73|136.98|134.58|137.73|135.33|133.51|131.11|0
1648755300000|2022-03-31 19:35:00|137.09|134.69|135.81|133.41|137.73|135.33|134.65|132.25|0
1648755600000|2022-03-31 19:40:00|136.55|134.15|139.33|136.93|139.55|137.15|135.81|133.41|0
1648755900000|2022-03-31 19:45:00|139.22|136.82|136.76|134.36|139.87|137.47|136.65|134.25|0
1648756200000|2022-03-31 19:50:00|136.87|134.47|144.03|141.63|144.03|141.63|136.87|134.47|0
1648756500000|2022-03-31 19:55:00|144.15|141.75|149.35|146.95|151.17|148.77|142.93|140.53|0
1648756800000|2022-03-31 20:00:00|150.6|148.2|149.24|146.84|150.6|148.2|145.77|143.37|0
1648757100000|2022-03-31 20:05:00|149.12|146.72|147.54|145.14|149.91|147.51|147.32|144.92|0
1648757400000|2022-03-31 20:10:00|147.32|144.92|142.44|140.04|147.38|144.98|142.11|139.71|0
1648757700000|2022-03-31 20:15:00|142.86|140.06|143.08|140.28|143.64|140.84|142.09|139.29|0
1648758000000|2022-03-31 20:20:00|143.19|140.39|145.24|142.44|145.3|142.5|142.97|140.17|0
1648758300000|2022-03-31 20:25:00|145.3|142.5|144.51|141.71|145.74|142.94|144.29|141.49|0
1648758600000|2022-03-31 20:30:00|144.4|141.6|144.07|141.27|144.62|141.82|143.62|140.82|0
1648758900000|2022-03-31 20:35:00|144.35|141.55|143.73|140.93|144.35|141.55|143.29|140.49|0
1648759200000|2022-03-31 20:40:00|143.68|140.88|143.39|140.59|143.68|140.88|143.06|140.26|0
1648759500000|2022-03-31 20:45:00|143.28|140.48|143.28|140.48|144.28|141.48|142.84|140.04|0
1648759800000|2022-03-31 20:50:00|143.17|140.37|143.5|140.7|144.22|141.42|143.17|140.37|0
1648760100000|2022-03-31 20:55:00|143.39|140.59|143.44|140.64|143.72|140.92|143.16|140.36|0
1648760400000|2022-03-31 21:00:00|143.37|140.57|143.68|140.88|143.7|140.9|143.33|140.53|0
1648760700000|2022-03-31 21:05:00|143.69|140.89|143.71|140.91|143.76|140.96|143.56|140.76|0
1648761000000|2022-03-31 21:10:00|143.72|140.92|143.64|140.84|143.74|140.94|143.61|140.81|0
1648761300000|2022-03-31 21:15:00|143.66|140.86|143.6|140.8|143.67|140.87|143.59|140.79|0
1648761600000|2022-03-31 21:20:00|143.62|140.82|143.99|141.19|143.99|141.19|143.62|140.82|0
1648761900000|2022-03-31 21:25:00|143.89|141.09|144.44|141.64|144.44|141.64|143.78|140.98|0
1648762200000|2022-03-31 21:30:00|144.26|141.46|144.52|141.72|144.71|141.91|144.16|141.36|0
1648762500000|2022-03-31 21:35:00|144.53|141.73|144.83|142.03|144.93|142.13|144.52|141.72|0
1648762800000|2022-03-31 21:40:00|144.8|142|144.48|141.68|144.92|142.12|144.46|141.66|0
1648763100000|2022-03-31 21:45:00|144.59|141.79|144.44|141.64|144.59|141.79|144.13|141.33|0
1648763400000|2022-03-31 21:50:00|144.36|141.56|144.26|141.46|144.36|141.56|143.81|141.01|0
1648763700000|2022-03-31 21:55:00|144.18|141.38|143.78|140.98|144.18|141.38|143.59|140.79|0
1648764000000|2022-03-31 22:00:00|143.62|140.82|142.34|139.54|143.73|140.93|141.91|139.11|0
1648764300000|2022-03-31 22:05:00|142.45|139.65|142.78|139.98|142.89|140.09|142.12|139.32|0
1648764600000|2022-03-31 22:10:00|142.67|139.87|143.5|140.7|143.66|140.86|142.67|139.87|0
1648764900000|2022-03-31 22:15:00|143.44|140.64|144.21|141.41|144.55|141.75|143.28|140.48|0
1648765200000|2022-03-31 22:20:00|144.32|141.52|144.54|141.74|144.99|142.19|144.1|141.3|0
1648765500000|2022-03-31 22:25:00|144.43|141.63|144.87|142.07|144.87|142.07|144.32|141.52|0
1648765800000|2022-03-31 22:30:00|144.54|141.74|143.54|140.74|144.54|141.74|143.54|140.74|0
1648766100000|2022-03-31 22:35:00|143.48|140.68|143.2|140.4|143.54|140.74|142.98|140.18|0
1648766400000|2022-03-31 22:40:00|143.09|140.29|143.03|140.23|143.15|140.35|142.87|140.07|0
1648766700000|2022-03-31 22:45:00|142.98|140.18|143.19|140.39|143.2|140.4|142.65|139.85|0
1648767000000|2022-03-31 22:50:00|143.08|140.28|142.97|140.17|143.08|140.28|142.64|139.84|0
1648767300000|2022-03-31 22:55:00|142.86|140.06|142.97|140.17|143.3|140.5|142.86|140.06|0
1648767600000|2022-03-31 23:00:00|142.86|140.06|142.96|140.16|142.97|140.17|142.63|139.83|0
1648767900000|2022-03-31 23:05:00|143.07|140.27|142.85|140.05|143.29|140.49|142.74|139.94|0
1648768200000|2022-03-31 23:10:00|142.96|140.16|142.73|139.93|143.07|140.27|142.57|139.77|0
1648768500000|2022-03-31 23:15:00|142.84|140.04|142.73|139.93|143.07|140.27|142.29|139.49|0
1648768800000|2022-03-31 23:20:00|142.62|139.82|142.56|139.76|143.06|140.26|142.51|139.71|0
1648769100000|2022-03-31 23:25:00|142.62|139.82|142.5|139.7|142.84|140.04|142.5|139.7|0
1648769400000|2022-03-31 23:30:00|142.61|139.81|142.72|139.92|142.94|140.14|142.17|139.37|0
1648769700000|2022-03-31 23:35:00|142.61|139.81|142.28|139.48|142.61|139.81|142.17|139.37|0
1648770000000|2022-03-31 23:40:00|142.39|139.59|141.83|139.03|142.39|139.59|141.61|138.81|0
1648770300000|2022-03-31 23:45:00|141.72|138.92|142.82|140.02|142.82|140.02|141.72|138.92|0
1648770600000|2022-03-31 23:50:00|142.71|139.91|142.38|139.58|143.04|140.24|142.38|139.58|0
1648770900000|2022-03-31 23:55:00|142.27|139.47|142.59|139.79|142.7|139.9|142.27|139.47|0
1648771200000|2022-04-01 00:00:00|142.48|139.68|143.36|140.56|143.8|141|141.6|138.8|0
1648771500000|2022-04-01 00:05:00|143.25|140.45|143.14|140.34|143.8|141|142.48|139.68|0
1648771800000|2022-04-01 00:10:00|143.03|140.23|142.47|139.67|143.69|140.89|142.25|139.45|0
1648772100000|2022-04-01 00:15:00|142.58|139.78|143.9|141.1|144.02|141.22|142.36|139.56|0
1648772400000|2022-04-01 00:20:00|143.79|140.99|143.24|140.44|144.01|141.21|142.91|140.11|0
1648772700000|2022-04-01 00:25:00|143.35|140.55|144.01|141.21|144.23|141.43|143.35|140.55|0
1648773000000|2022-04-01 00:30:00|143.9|141.1|144.67|141.87|144.67|141.87|143.79|140.99|0
1648773300000|2022-04-01 00:35:00|144.56|141.76|143.45|140.65|145.12|142.32|143.45|140.65|0
1648773600000|2022-04-01 00:40:00|143.34|140.54|143|140.2|143.89|141.09|142.67|139.87|0
1648773900000|2022-04-01 00:45:00|143.11|140.31|143.28|140.48|143.44|140.64|142.78|139.98|0
1648774200000|2022-04-01 00:50:00|143.22|140.42|143.55|140.75|143.99|141.19|143.22|140.42|0
1648774500000|2022-04-01 00:55:00|143.44|140.64|142.55|139.75|143.99|141.19|142.55|139.75|0
1648774800000|2022-04-01 01:00:00|142.66|139.86|142.88|140.08|143.43|140.63|142.55|139.75|0
1648775100000|2022-04-01 01:05:00|142.77|139.97|142.54|139.74|143.1|140.3|142.43|139.63|0
1648775400000|2022-04-01 01:10:00|142.6|139.8|142.32|139.52|142.87|140.07|142.1|139.3|0
1648775700000|2022-04-01 01:15:00|142.43|139.63|142.09|139.29|142.65|139.85|141.66|138.86|0
1648776000000|2022-04-01 01:20:00|141.98|139.18|141.65|138.85|142.09|139.29|141.43|138.63|0
1648776300000|2022-04-01 01:25:00|141.6|138.8|141.87|139.07|142.42|139.62|141.6|138.8|0
1648776600000|2022-04-01 01:30:00|141.98|139.18|142.08|139.28|142.53|139.73|141.86|139.06|0
1648776900000|2022-04-01 01:35:00|141.97|139.17|143.29|140.49|143.74|140.94|141.97|139.17|0
1648777200000|2022-04-01 01:40:00|143.4|140.6|142.96|140.16|143.4|140.6|142.63|139.83|0
1648777500000|2022-04-01 01:45:00|143.07|140.27|143.17|140.37|143.51|140.71|142.85|140.05|0
1648777800000|2022-04-01 01:50:00|143.23|140.43|143.06|140.26|143.23|140.43|142.07|139.27|0
1648778100000|2022-04-01 01:55:00|142.95|140.15|142.73|139.93|143.06|140.26|142.51|139.71|0
1648778400000|2022-04-01 02:00:00|142.84|140.04|142.5|139.7|142.95|140.15|141.95|139.15|0
1648778700000|2022-04-01 02:05:00|142.45|139.65|142.94|140.14|142.94|140.14|142.28|139.48|0
1648779000000|2022-04-01 02:10:00|143|140.2|142.38|139.58|143.05|140.25|142.22|139.42|0
1648779300000|2022-04-01 02:15:00|142.33|139.53|142.27|139.47|142.49|139.69|142.16|139.36|0
1648779600000|2022-04-01 02:20:00|142.33|139.53|142.49|139.69|143.04|140.24|142.27|139.47|0
1648779900000|2022-04-01 02:25:00|142.6|139.8|142.59|139.79|142.71|139.91|142.37|139.57|0
1648780200000|2022-04-01 02:30:00|142.48|139.68|142.15|139.35|142.59|139.79|142.04|139.24|0
1648780500000|2022-04-01 02:35:00|142.04|139.24|141.49|138.69|142.26|139.46|141.38|138.58|0
1648780800000|2022-04-01 02:40:00|141.6|138.8|141.16|138.36|141.6|138.8|140.83|138.03|0
1648781100000|2022-04-01 02:45:00|141.27|138.47|140.72|137.92|141.37|138.57|140.72|137.92|0
1648781400000|2022-04-01 02:50:00|140.82|138.02|141.15|138.35|141.15|138.35|140.61|137.81|0
1648781700000|2022-04-01 02:55:00|141.04|138.24|140.82|138.02|141.04|138.24|140.71|137.91|0
1648782000000|2022-04-01 03:00:00|140.71|137.91|139.72|136.92|140.71|137.91|139.56|136.76|0
1648782300000|2022-04-01 03:05:00|139.83|137.03|140.37|137.57|140.48|137.68|139.83|137.03|0
1648782600000|2022-04-01 03:10:00|140.26|137.46|139.93|137.13|140.37|137.57|139.93|137.13|0
1648782900000|2022-04-01 03:15:00|139.83|137.03|139.82|137.02|139.93|137.13|139.61|136.81|0
1648783200000|2022-04-01 03:20:00|139.93|137.13|139.1|136.3|139.93|137.13|138.28|135.48|0
1648783500000|2022-04-01 03:25:00|138.99|136.19|139.32|136.52|139.43|136.63|138.99|136.19|0
1648783800000|2022-04-01 03:30:00|139.43|136.63|139.64|136.84|139.64|136.84|139.21|136.41|0
1648784100000|2022-04-01 03:35:00|139.53|136.73|139.96|137.16|140.18|137.38|139.53|136.73|0
1648784400000|2022-04-01 03:40:00|140.07|137.27|139.96|137.16|140.18|137.38|139.63|136.83|0
1648784700000|2022-04-01 03:45:00|139.85|137.05|139.85|137.05|140.07|137.27|139.85|137.05|0
1648785000000|2022-04-01 03:50:00|139.74|136.94|140.06|137.26|140.06|137.26|139.63|136.83|0
1648785300000|2022-04-01 03:55:00|140.17|137.37|139.84|137.04|140.28|137.48|139.84|137.04|0
1648785600000|2022-04-01 04:00:00|139.73|136.93|140.16|137.36|140.16|137.36|139.73|136.93|0
1648785900000|2022-04-01 04:05:00|140.06|137.26|139.83|137.03|140.16|137.36|139.83|137.03|0
1648786200000|2022-04-01 04:10:00|139.94|137.14|139.83|137.03|140.05|137.25|139.83|137.03|0
1648786500000|2022-04-01 04:15:00|139.94|137.14|139.61|136.81|139.94|137.14|139.61|136.81|0
1648786800000|2022-04-01 04:20:00|139.72|136.92|139.71|136.91|139.83|137.03|139.6|136.8|0
1648787100000|2022-04-01 04:25:00|139.82|137.02|139.93|137.13|139.99|137.19|139.82|137.02|0
1648787400000|2022-04-01 04:30:00|140.04|137.24|140.14|137.34|140.14|137.34|139.82|137.02|0
1648787700000|2022-04-01 04:35:00|140.2|137.4|140.47|137.67|140.47|137.67|140.14|137.34|0
1648788000000|2022-04-01 04:40:00|140.69|137.89|141.12|138.32|141.34|138.54|140.58|137.78|0
1648788300000|2022-04-01 04:45:00|141.23|138.43|140.9|138.1|141.23|138.43|140.79|137.99|0
1648788600000|2022-04-01 04:50:00|141.01|138.21|141.87|139.07|142.09|139.29|141.01|138.21|0
1648788900000|2022-04-01 04:55:00|141.76|138.96|141.98|139.18|142.15|139.35|141.54|138.74|0
1648789200000|2022-04-01 05:00:00|142.09|139.29|141.53|138.73|142.31|139.51|141.53|138.73|0
1648789500000|2022-04-01 05:05:00|141.64|138.84|141.53|138.73|141.75|138.95|141.31|138.51|0
1648789800000|2022-04-01 05:10:00|141.64|138.84|140.65|137.85|141.97|139.17|140.54|137.74|0
1648790100000|2022-04-01 05:15:00|140.54|137.74|140.65|137.85|140.87|138.07|140.43|137.63|0
1648790400000|2022-04-01 05:20:00|140.76|137.96|141.08|138.28|141.19|138.39|140.54|137.74|0
1648790700000|2022-04-01 05:25:00|141.3|138.5|141.3|138.5|141.36|138.56|141.08|138.28|0
1648791000000|2022-04-01 05:30:00|141.19|138.39|141.84|139.04|141.84|139.04|141.19|138.39|0
1648791300000|2022-04-01 05:35:00|141.73|138.93|142.5|139.7|142.61|139.81|141.62|138.82|0
1648791600000|2022-04-01 05:40:00|142.39|139.59|141.95|139.15|142.5|139.7|141.84|139.04|0
1648791900000|2022-04-01 05:45:00|142.06|139.26|142.16|139.36|142.33|139.53|141.94|139.14|0
1648792200000|2022-04-01 05:50:00|142.27|139.47|142.82|140.02|143.15|140.35|142.27|139.47|0
1648792500000|2022-04-01 05:55:00|142.71|139.91|143.15|140.35|143.15|140.35|142.71|139.91|0
1648792800000|2022-04-01 06:00:00|143.37|140.57|142.7|139.9|143.92|141.12|142.59|139.79|0
1648793100000|2022-04-01 06:05:00|142.81|140.01|143.25|140.45|143.81|141.01|142.7|139.9|0
1648793400000|2022-04-01 06:10:00|143.36|140.56|143.03|140.23|143.58|140.78|143.03|140.23|0
1648793700000|2022-04-01 06:15:00|143.14|140.34|142.14|139.34|143.25|140.45|142.14|139.34|0
1648794000000|2022-04-01 06:20:00|141.92|139.12|140.59|137.79|141.92|139.12|140.48|137.68|0
1648794300000|2022-04-01 06:25:00|140.48|137.68|140.92|138.12|141.03|138.23|140.05|137.25|0
1648794600000|2022-04-01 06:30:00|141.03|138.23|141.24|138.44|141.25|138.45|140.37|137.57|0
1648794900000|2022-04-01 06:35:00|141.35|138.55|140.26|137.46|141.41|138.61|140.04|137.24|0
1648795200000|2022-04-01 06:40:00|140.36|137.56|139.76|136.96|140.47|137.67|139.71|136.91|0
1648795500000|2022-04-01 06:45:00|139.82|137.02|139.59|136.79|139.82|137.02|139.38|136.58|0
1648795800000|2022-04-01 06:50:00|139.65|136.85|139.7|136.9|140.03|137.23|139.32|136.52|0
1648796100000|2022-04-01 06:55:00|139.81|137.01|139.7|136.9|140.35|137.55|139.37|136.57|0
1648796400000|2022-04-01 07:00:00|139.8|137|140.57|137.77|140.9|138.1|139.69|136.89|0
1648796700000|2022-04-01 07:05:00|140.15|137.75|140.2|137.8|141.02|138.62|139.98|137.58|0
1648797000000|2022-04-01 07:10:00|140.36|137.96|141.13|138.73|141.46|139.06|139.6|137.2|0
1648797300000|2022-04-01 07:15:00|140.96|138.56|139.7|137.3|141.23|138.83|139.48|137.08|0
1648797600000|2022-04-01 07:20:00|139.76|137.36|138.72|136.32|139.81|137.41|137.85|135.45|0
1648797900000|2022-04-01 07:25:00|139.04|136.64|139.91|137.51|139.91|137.51|138.82|136.42|0
1648798200000|2022-04-01 07:30:00|140.24|137.84|141.33|138.93|141.33|138.93|139.8|137.4|0
1648798500000|2022-04-01 07:35:00|141.22|138.82|140.89|138.49|142.21|139.81|140.78|138.38|0
1648798800000|2022-04-01 07:40:00|141|138.6|140.77|138.37|141.55|139.15|140.23|137.83|0
1648799100000|2022-04-01 07:45:00|140.99|138.59|140.11|137.71|140.99|138.59|139.79|137.39|0
1648799400000|2022-04-01 07:50:00|140.01|137.61|139.02|136.62|140.17|137.77|139.02|136.62|0
1648799700000|2022-04-01 07:55:00|138.91|136.51|139.51|137.11|140|137.6|138.91|136.51|0
1648800000000|2022-04-01 08:00:00|139.67|137.27|138.42|136.02|140.05|137.65|138.42|136.02|0
1648800300000|2022-04-01 08:05:00|138.47|136.07|139.12|136.72|139.45|137.05|138.47|136.07|0
1648800600000|2022-04-01 08:10:00|139.18|136.78|139.77|137.37|139.77|137.37|138.47|136.07|0
1648800900000|2022-04-01 08:15:00|139.66|137.26|139.66|137.26|140.15|137.75|139.06|136.66|0
1648801200000|2022-04-01 08:20:00|139.55|137.15|139|136.6|139.66|137.26|138.67|136.27|0
1648801500000|2022-04-01 08:25:00|139.11|136.71|138.78|136.38|139.32|136.92|138.46|136.06|0
1648801800000|2022-04-01 08:30:00|138.89|136.49|139.1|136.7|139.65|137.25|138.89|136.49|0
1648802100000|2022-04-01 08:35:00|138.99|136.59|139.64|137.24|139.64|137.24|138.67|136.27|0
1648802400000|2022-04-01 08:40:00|139.59|137.19|138.33|135.93|139.64|137.24|138.33|135.93|0
1648802700000|2022-04-01 08:45:00|138.23|135.83|138.33|135.93|138.66|136.26|137.9|135.5|0
1648803000000|2022-04-01 08:50:00|138.22|135.82|138.17|135.77|138.65|136.25|138|135.6|0
1648803300000|2022-04-01 08:55:00|138.22|135.82|138.32|135.92|138.65|136.25|138.22|135.82|0
1648803600000|2022-04-01 09:00:00|138.49|136.09|139.3|136.9|139.52|137.12|138.49|136.09|0
1648803900000|2022-04-01 09:05:00|139.19|136.79|139.95|137.55|140.17|137.77|139.19|136.79|0
1648804200000|2022-04-01 09:10:00|140.06|137.66|139.51|137.11|140.17|137.77|139.29|136.89|0
1648804500000|2022-04-01 09:15:00|139.46|137.06|139.72|137.32|140.05|137.65|139.29|136.89|0
1648804800000|2022-04-01 09:20:00|139.83|137.43|138.85|136.45|140.59|138.19|137.55|135.15|0
1648805100000|2022-04-01 09:25:00|138.74|136.34|138.52|136.12|138.96|136.56|138.41|136.01|0
1648805400000|2022-04-01 09:30:00|138.41|136.01|137|134.6|138.41|136.01|136.47|134.07|0
1648805700000|2022-04-01 09:35:00|136.9|134.5|137.43|135.03|137.43|135.03|136.57|134.17|0
1648806000000|2022-04-01 09:40:00|137.54|135.14|137.97|135.57|138.51|136.11|137.43|135.03|0
1648806300000|2022-04-01 09:45:00|137.86|135.46|138.29|135.89|138.72|136.32|137.75|135.35|0
1648806600000|2022-04-01 09:50:00|138.18|135.78|137.31|134.91|138.18|135.78|136.88|134.48|0
1648806900000|2022-04-01 09:55:00|137.2|134.8|137.04|134.64|137.53|135.13|136.77|134.37|0
1648807200000|2022-04-01 10:00:00|137.09|134.69|137.14|134.74|138.96|136.56|136.13|133.73|0
1648807500000|2022-04-01 10:05:00|137.19|134.79|136.7|134.3|137.46|135.06|136.7|134.3|0
1648807800000|2022-04-01 10:10:00|136.81|134.41|137.19|134.79|137.35|134.95|136.6|134.2|0
1648808100000|2022-04-01 10:15:00|137.13|134.73|136.97|134.57|137.34|134.94|136.91|134.51|0
1648808400000|2022-04-01 10:20:00|137.02|134.62|137.34|134.94|137.34|134.94|136.91|134.51|0
1648808700000|2022-04-01 10:25:00|137.12|134.72|136.69|134.29|137.23|134.83|136.58|134.18|0
1648809000000|2022-04-01 10:30:00|136.85|134.45|136.69|134.29|137.12|134.72|136.47|134.07|0
1648809300000|2022-04-01 10:35:00|136.79|134.39|137.81|135.41|137.87|135.47|136.69|134.29|0
1648809600000|2022-04-01 10:40:00|137.76|135.36|137.86|135.46|138.03|135.63|137.54|135.14|0
1648809900000|2022-04-01 10:45:00|137.75|135.35|138.08|135.68|138.4|136|137.75|135.35|0
1648810200000|2022-04-01 10:50:00|138.18|135.78|138.4|136|138.5|136.1|138.07|135.67|0
1648810500000|2022-04-01 10:55:00|138.29|135.89|137.48|135.08|138.61|136.21|137.21|134.81|0
1648810800000|2022-04-01 11:00:00|137.64|135.24|137.52|135.12|137.64|135.24|136.99|134.59|0
1648811100000|2022-04-01 11:05:00|137.42|135.02|137.41|135.01|137.58|135.18|136.99|134.59|0
1648811400000|2022-04-01 11:10:00|137.31|134.91|138.27|135.87|138.38|135.98|137.31|134.91|0
1648811700000|2022-04-01 11:15:00|138.38|135.98|138.27|135.87|138.38|135.98|137.79|135.39|0
1648812000000|2022-04-01 11:20:00|138.38|135.98|137.94|135.54|138.49|136.09|137.73|135.33|0
1648812300000|2022-04-01 11:25:00|138.05|135.65|138.26|135.86|138.26|135.86|137.83|135.43|0
1648812600000|2022-04-01 11:30:00|138.37|135.97|138.04|135.64|138.59|136.19|138.04|135.64|0
1648812900000|2022-04-01 11:35:00|138.26|135.86|138.15|135.75|138.58|136.18|138.04|135.64|0
1648813200000|2022-04-01 11:40:00|138.26|135.86|138.25|135.85|138.36|135.96|138.14|135.74|0
1648813500000|2022-04-01 11:45:00|138.36|135.96|137.82|135.42|138.36|135.96|137.82|135.42|0
1648813800000|2022-04-01 11:50:00|136.17|133.77|136.38|133.98|136.38|133.98|136.17|133.77|0
1648814100000|2022-04-01 11:55:00|136.33|133.93|136.16|133.76|136.49|134.09|136.16|133.76|0
1648814400000|2022-04-01 12:00:00|136.27|133.87|136.7|134.3|136.76|134.36|136.16|133.76|0
1648814700000|2022-04-01 12:05:00|136.59|134.19|135.62|133.22|136.59|134.19|135.62|133.22|0
1648815000000|2022-04-01 12:10:00|135.73|133.33|136.05|133.65|136.05|133.65|135.51|133.11|0
1648815300000|2022-04-01 12:15:00|136.15|133.75|136.04|133.64|136.15|133.75|135.29|132.89|0
1648815600000|2022-04-01 12:20:00|135.93|133.53|135.5|133.1|136.04|133.64|135.29|132.89|0
1648815900000|2022-04-01 12:25:00|135.45|133.05|135.71|133.31|136.58|134.18|135.13|132.73|0
1648816200000|2022-04-01 12:30:00|135.66|133.26|138.53|136.13|139.08|136.68|135.66|133.26|0
1648816500000|2022-04-01 12:35:00|138.47|136.07|137.37|134.97|138.53|136.13|136.51|134.11|0
1648816800000|2022-04-01 12:40:00|137.26|134.86|138.56|136.16|139.11|136.71|137.26|134.86|0
1648817100000|2022-04-01 12:45:00|138.62|136.22|138.78|136.38|138.78|136.38|137.91|135.51|0
1648817400000|2022-04-01 12:50:00|138.89|136.49|139.21|136.81|139.99|137.59|138.67|136.27|0
1648817700000|2022-04-01 12:55:00|139.32|136.92|139.65|137.25|139.76|137.36|138.88|136.48|0
1648818000000|2022-04-01 13:00:00|139.76|137.36|141.19|138.79|141.19|138.79|139.43|137.03|0
1648818300000|2022-04-01 13:05:00|141.08|138.68|139.64|137.24|141.08|138.68|139.53|137.13|0
1648818600000|2022-04-01 13:10:00|139.59|137.19|138.65|136.25|139.75|137.35|138.65|136.25|0
1648818900000|2022-04-01 13:15:00|138.54|136.14|137.77|135.37|138.54|136.14|137.45|135.05|0
1648819200000|2022-04-01 13:20:00|137.66|135.26|138.42|136.02|138.53|136.13|137.34|134.94|0
1648819500000|2022-04-01 13:25:00|138.21|135.81|139.41|137.01|139.52|137.12|137.99|135.59|0
1648819800000|2022-04-01 13:30:00|139.63|137.23|142.06|139.66|142.06|139.66|138.64|136.24|0
1648820100000|2022-04-01 13:35:00|141.95|139.55|141.65|139.25|143.07|140.67|139.1|136.7|0
1648820400000|2022-04-01 13:40:00|141.53|139.13|142.66|139.78|143.56|140.68|141.42|138.56|0
1648820700000|2022-04-01 13:45:00|142.55|139.67|141.43|138.55|143.56|140.68|140.44|137.56|0
1648821000000|2022-04-01 13:50:00|141.54|138.66|145.48|142.6|146.04|143.16|141.1|138.22|0
1648821300000|2022-04-01 13:55:00|145.7|142.82|143.72|140.84|145.93|143.05|143.61|140.73|0
1648821600000|2022-04-01 14:00:00|144.29|141.41|145.13|142.25|146.72|143.84|142.88|140|0
1648821900000|2022-04-01 14:05:00|144.9|142.02|144.78|141.9|145.35|142.47|143.32|140.44|0
1648822200000|2022-04-01 14:10:00|144.56|141.68|141.53|138.65|144.56|141.68|141.08|138.2|0
1648822500000|2022-04-01 14:15:00|141.64|138.76|145.66|142.78|145.77|142.89|141.64|138.76|0
1648822800000|2022-04-01 14:20:00|145.43|142.55|149.71|146.83|150.29|147.41|144.75|141.87|0
1648823100000|2022-04-01 14:25:00|149.48|146.6|150.05|147.17|151.21|148.33|149.02|146.14|0
1648823400000|2022-04-01 14:30:00|149.94|147.06|147.98|145.1|150.05|147.17|147.98|145.1|0
1648823700000|2022-04-01 14:35:00|148.1|145.22|148.98|146.1|149.44|146.56|147.07|144.19|0
1648824000000|2022-04-01 14:40:00|149.21|146.33|148.51|145.63|150.94|148.06|148.29|145.41|0
1648824300000|2022-04-01 14:45:00|148.63|145.75|146.91|144.03|148.74|145.86|145.89|143.01|0
1648824600000|2022-04-01 14:50:00|146.68|143.8|144.76|141.88|147.37|144.49|144.64|141.76|0
1648824900000|2022-04-01 14:55:00|144.64|141.76|145.53|143.13|145.98|143.58|144.29|141.43|0
1648825200000|2022-04-01 15:00:00|145.76|143.36|145.86|143.46|146.43|144.03|145.07|142.67|0
1648825500000|2022-04-01 15:05:00|145.75|143.35|143.94|141.54|146.55|144.15|143.49|141.09|0
1648825800000|2022-04-01 15:10:00|144.05|141.65|145.15|142.75|145.6|143.2|142.78|140.38|0
1648826100000|2022-04-01 15:15:00|145.37|142.97|144.92|142.52|146.17|143.77|144.35|141.95|0
1648826400000|2022-04-01 15:20:00|144.8|142.4|144.69|142.29|145.82|143.42|143.45|141.05|0
1648826700000|2022-04-01 15:25:00|144.57|142.17|146.05|143.65|146.16|143.76|144.01|141.61|0
1648827000000|2022-04-01 15:30:00|145.7|143.3|147.46|145.06|148.04|145.64|145.7|143.3|0
1648827300000|2022-04-01 15:35:00|147.58|145.18|149.65|147.25|150.47|148.07|147.52|145.12|0
1648827600000|2022-04-01 15:40:00|149.71|147.31|151.74|149.34|152.1|149.7|149.71|147.31|0
1648827900000|2022-04-01 15:45:00|151.98|149.58|151.67|149.27|152.78|150.38|149.9|147.5|0
1648828200000|2022-04-01 15:50:00|152.02|149.62|149.57|147.17|152.49|150.09|149|146.6|0
1648828500000|2022-04-01 15:55:00|149.98|147.58|152.6|150.2|153.54|151.14|149.98|147.58|0
1648828800000|2022-04-01 16:00:00|153.07|150.67|154.18|151.78|154.24|151.84|152.42|150.02|0
1648829100000|2022-04-01 16:05:00|154.36|151.96|154.97|152.57|156.39|153.99|154.36|151.96|0
1648829400000|2022-04-01 16:10:00|154.85|152.45|154.73|152.33|156.15|153.75|154.49|152.09|0
1648829700000|2022-04-01 16:15:00|154.61|152.21|155.43|153.03|156.5|154.1|154.02|151.62|0
1648830000000|2022-04-01 16:20:00|155.67|153.27|154.25|151.85|155.79|153.39|153.66|151.26|0
1648830300000|2022-04-01 16:25:00|153.78|151.38|152.96|150.56|154.6|152.2|152.84|150.44|0
1648830600000|2022-04-01 16:30:00|153.19|150.79|156.85|154.45|157.44|155.04|153.19|150.79|0
1648830900000|2022-04-01 16:35:00|156.97|154.57|156.13|153.73|158.04|155.64|155.89|153.49|0
1648831200000|2022-04-01 16:40:00|156.25|153.85|154.12|151.72|157.08|154.68|153.88|151.48|0
1648831500000|2022-04-01 16:45:00|153.88|151.48|153.64|151.24|155.65|153.25|153.53|151.13|0
1648831800000|2022-04-01 16:50:00|153.76|151.36|153.99|151.59|155.53|153.13|153.29|150.89|0
1648832100000|2022-04-01 16:55:00|153.88|151.48|155.29|152.89|155.4|153|153.05|150.65|0
1648832400000|2022-04-01 17:00:00|155.05|152.65|154.82|152.42|156.11|153.71|154.11|151.71|0
1648832700000|2022-04-01 17:05:00|154.7|152.3|155.17|152.77|155.17|152.77|153.28|150.88|0
1648833000000|2022-04-01 17:10:00|155.23|152.83|156.24|153.84|156.84|154.44|155.23|152.83|0
1648833300000|2022-04-01 17:15:00|156.36|153.96|156.11|153.71|157.07|154.67|155.88|153.48|0
1648833600000|2022-04-01 17:20:00|156|153.6|155.4|153|158.27|155.87|155.28|152.88|0
1648833900000|2022-04-01 17:25:00|155.52|153.12|155.87|153.47|156.59|154.19|155.28|152.88|0
1648834200000|2022-04-01 17:30:00|155.99|153.59|155.87|153.47|156.23|153.83|154.51|152.11|0
1648834500000|2022-04-01 17:35:00|155.98|153.58|151.85|149.45|155.98|153.58|151.16|148.76|0
1648834800000|2022-04-01 17:40:00|151.74|149.34|151.5|149.1|152.09|149.69|150.11|147.71|0
1648835100000|2022-04-01 17:45:00|151.73|149.33|151.91|149.51|152.78|150.38|151.62|149.22|0
1648835400000|2022-04-01 17:50:00|152.2|149.8|151.78|149.38|152.9|150.5|151.37|148.97|0
1648835700000|2022-04-01 17:55:00|151.84|149.44|150.67|148.27|152.31|149.91|150.08|147.68|0
1648836000000|2022-04-01 18:00:00|150.78|148.38|146.37|143.97|151.13|148.73|146.37|143.97|0
1648836300000|2022-04-01 18:05:00|146.48|144.08|146.14|143.74|147.06|144.66|144.43|142.03|0
1648836600000|2022-04-01 18:10:00|146.36|143.96|145.78|143.38|147.77|145.37|145.33|142.93|0
1648836900000|2022-04-01 18:15:00|145.56|143.16|145.19|142.79|145.67|143.27|143.59|141.19|0
1648837200000|2022-04-01 18:20:00|145.3|142.9|144.84|142.44|145.41|143.01|143.48|141.08|0
1648837500000|2022-04-01 18:25:00|144.95|142.55|141.89|139.49|145.07|142.67|141.89|139.49|0
1648837800000|2022-04-01 18:30:00|142|139.6|140.1|137.7|142.34|139.94|139.87|137.47|0
1648838100000|2022-04-01 18:35:00|139.98|137.58|141.77|139.37|142.67|140.27|139.98|137.58|0
1648838400000|2022-04-01 18:40:00|141.66|139.26|139.41|137.01|143.17|140.77|139.02|136.62|0
1648838700000|2022-04-01 18:45:00|139.47|137.07|140.58|138.18|140.7|138.3|138.35|135.95|0
1648839000000|2022-04-01 18:50:00|140.47|138.07|141.71|139.31|141.93|139.53|140.36|137.96|0
1648839300000|2022-04-01 18:55:00|141.59|139.19|142.61|140.21|143.29|140.89|140.58|138.18|0
1648839600000|2022-04-01 19:00:00|142.95|140.55|140.91|138.51|143.06|140.66|139.68|137.28|0
1648839900000|2022-04-01 19:05:00|141.13|138.73|142.37|139.97|142.49|140.09|139.67|137.27|0
1648840200000|2022-04-01 19:10:00|142.26|139.86|142.48|140.08|144.54|142.14|141.58|139.18|0
1648840500000|2022-04-01 19:15:00|142.71|140.31|146.72|144.32|146.72|144.32|141.8|139.4|0
1648840800000|2022-04-01 19:20:00|146.95|144.55|146.38|143.98|147.76|145.36|144.5|142.1|0
1648841100000|2022-04-01 19:25:00|146.03|143.63|145.57|143.17|146.61|144.21|145.1|142.7|0
1648841400000|2022-04-01 19:30:00|145.22|142.82|147.88|145.48|148.7|146.3|144.41|142.01|0
1648841700000|2022-04-01 19:35:00|147.77|145.37|147.53|145.13|148.93|146.53|147.18|144.78|0
1648842000000|2022-04-01 19:40:00|147.65|145.25|149.4|147|149.52|147.12|145.44|143.04|0
1648842300000|2022-04-01 19:45:00|149.06|146.66|146.97|144.57|150.46|148.06|146.97|144.57|0
1648842600000|2022-04-01 19:50:00|145.02|142.62|140.04|137.16|145.49|143.07|139.82|136.94|0
1648842900000|2022-04-01 19:55:00|140.49|137.61|138.77|135.89|140.94|138.06|136.9|134.02|0
1648843200000|2022-04-01 20:00:00|138.11|135.23|137.75|135.35|139.89|137.01|137.31|134.91|0
1648843500000|2022-04-01 20:05:00|137.87|135.47|138.97|136.57|139.09|136.69|137.75|135.35|0
1648843800000|2022-04-01 20:10:00|139.08|136.68|141.1|138.7|141.1|138.7|138.97|136.57|0
1649055900000|2022-04-04 07:05:00|134.79|132.39|137.37|134.97|137.87|135.47|134.68|132.28|0
1649056200000|2022-04-04 07:10:00|137.43|135.03|140.89|138.49|141.22|138.82|137.32|134.92|0
1649056500000|2022-04-04 07:15:00|141|138.6|139.87|137.47|141.4|139|139.2|136.8|0
1649056800000|2022-04-04 07:20:00|140.04|137.64|140.32|137.92|140.54|138.14|139.42|137.02|0
1649057100000|2022-04-04 07:25:00|140.2|137.8|140.31|137.91|140.88|138.48|139.81|137.41|0
1649057400000|2022-04-04 07:30:00|140.2|137.8|138.74|136.34|140.2|137.8|138.74|136.34|0
1649057700000|2022-04-04 07:35:00|138.8|136.4|138.46|136.06|139.19|136.79|138.29|135.89|0
1649058000000|2022-04-04 07:40:00|138.4|136|139.29|136.89|139.29|136.89|138.07|135.67|0
1649058300000|2022-04-04 07:45:00|139.35|136.95|139.29|136.89|139.52|137.12|139.29|136.89|0
1649058600000|2022-04-04 07:50:00|139.4|137|139.29|136.89|139.4|137|139.29|136.89|0
1649058900000|2022-04-04 07:55:00|139.4|137|139.39|136.99|140.07|137.67|139.28|136.88|0
1649059200000|2022-04-04 08:00:00|139.28|136.88|140.4|138|141.08|138.68|138.5|136.1|0
1649059500000|2022-04-04 08:05:00|140.35|137.95|140.17|137.77|140.85|138.45|139.5|137.1|0
1649059800000|2022-04-04 08:10:00|140.06|137.66|139.49|137.09|140.4|138|139.49|137.09|0
1649060100000|2022-04-04 08:15:00|139.61|137.21|139.49|137.09|140.28|137.88|139.38|136.98|0
1649060400000|2022-04-04 08:20:00|139.38|136.98|138.71|136.31|139.71|137.31|138.48|136.08|0
1649060700000|2022-04-04 08:25:00|138.82|136.42|137.92|135.52|139.49|137.09|137.92|135.52|0
1649061000000|2022-04-04 08:30:00|137.81|135.41|137.25|134.85|137.92|135.52|137.03|134.63|0
1649061300000|2022-04-04 08:35:00|137.14|134.74|138.81|136.41|139.48|137.08|136.92|134.52|0
1649061600000|2022-04-04 08:40:00|139.09|136.69|139.23|136.83|140.03|137.63|138.75|136.35|0
1649061900000|2022-04-04 08:45:00|139.11|136.71|138.32|135.92|139.11|136.71|138.21|135.81|0
1649062200000|2022-04-04 08:50:00|138.27|135.87|137.76|135.36|138.43|136.03|137.76|135.36|0
1649062500000|2022-04-04 08:55:00|137.65|135.25|137.87|135.47|137.98|135.58|137.48|135.08|0
1649062800000|2022-04-04 09:00:00|137.98|135.58|136.31|133.91|137.98|135.58|136.26|133.86|0
1649063100000|2022-04-04 09:05:00|136.2|133.8|134.77|132.37|136.31|133.91|134.44|132.04|0
1649063400000|2022-04-04 09:10:00|134.66|132.26|133.84|131.44|134.66|132.26|133.67|131.27|0
1649063700000|2022-04-04 09:15:00|133.78|131.38|134.32|131.92|134.43|132.03|133.45|131.05|0
1649064000000|2022-04-04 09:20:00|134.38|131.98|133.99|131.59|134.54|132.14|133.67|131.27|0
1649064300000|2022-04-04 09:25:00|134.1|131.7|134.32|131.92|134.32|131.92|134.05|131.65|0
1649064600000|2022-04-04 09:30:00|134.21|131.81|134.64|132.24|135.36|132.96|134.21|131.81|0
1649064900000|2022-04-04 09:35:00|134.53|132.13|133.65|131.25|134.64|132.24|133.11|130.71|0
1649065200000|2022-04-04 09:40:00|133.44|131.04|133.98|131.58|134.03|131.63|133.33|130.93|0
1649065500000|2022-04-04 09:45:00|133.87|131.47|133.76|131.36|134.2|131.8|133.76|131.36|0
1649065800000|2022-04-04 09:50:00|133.65|131.25|134.3|131.9|134.3|131.9|133.32|130.92|0
1649066100000|2022-04-04 09:55:00|134.19|131.79|133.2|130.8|134.19|131.79|132.55|130.15|0
1649066400000|2022-04-04 10:00:00|133.15|130.75|133.64|131.24|133.64|131.24|132.66|130.26|0
1649066700000|2022-04-04 10:05:00|133.53|131.13|133.2|130.8|133.64|131.24|133.09|130.69|0
1649067000000|2022-04-04 10:10:00|133.09|130.69|132.65|130.25|133.63|131.23|132.65|130.25|0
1649067300000|2022-04-04 10:15:00|132.76|130.36|132.54|130.14|132.98|130.58|131.57|129.17|0
1649067600000|2022-04-04 10:20:00|132.43|130.03|132.1|129.7|132.76|130.36|131.67|129.27|0
1649067900000|2022-04-04 10:25:00|132.05|129.65|133.4|131|133.4|131|131.89|129.49|0
1649068200000|2022-04-04 10:30:00|133.35|130.95|133.72|131.32|133.83|131.43|133.29|130.89|0
1649068500000|2022-04-04 10:35:00|133.83|131.43|134.27|131.87|134.27|131.87|133.83|131.43|0
1649068800000|2022-04-04 10:40:00|134.38|131.98|134.48|132.08|134.59|132.19|133.94|131.54|0
1649069100000|2022-04-04 10:45:00|134.37|131.97|134.48|132.08|134.59|132.19|134.15|131.75|0
1649069400000|2022-04-04 10:50:00|134.59|132.19|134.69|132.29|134.92|132.52|134.37|131.97|0
1649069700000|2022-04-04 10:55:00|134.8|132.4|134.69|132.29|135.02|132.62|134.64|132.24|0
1649070000000|2022-04-04 11:00:00|134.8|132.4|134.3|131.9|134.85|132.45|134.25|131.85|0
1649070300000|2022-04-04 11:05:00|134.25|131.85|133.7|131.3|134.52|132.12|133.7|131.3|0
1649070600000|2022-04-04 11:10:00|133.81|131.41|133.7|131.3|134.13|131.73|133.48|131.08|0
1649070900000|2022-04-04 11:15:00|133.8|131.4|132.99|130.59|133.8|131.4|132.39|129.99|0
1649071200000|2022-04-04 11:20:00|132.93|130.53|133.04|130.64|133.15|130.75|132.49|130.09|0
1649071500000|2022-04-04 11:25:00|132.93|130.53|132.92|130.52|133.47|131.07|132.92|130.52|0
1649071800000|2022-04-04 11:30:00|132.98|130.58|133.68|131.28|133.68|131.28|132.81|130.41|0
1649072100000|2022-04-04 11:35:00|133.57|131.17|134|131.6|134.44|132.04|133.57|131.17|0
1649072400000|2022-04-04 11:40:00|133.9|131.5|133.78|131.38|134|131.6|133.68|131.28|0
1649072700000|2022-04-04 11:45:00|133.89|131.49|134.22|131.82|134.33|131.93|133.78|131.38|0
1649073000000|2022-04-04 11:50:00|134.32|131.92|133.23|130.83|134.32|131.92|133.23|130.83|0
1649073300000|2022-04-04 11:55:00|133.12|130.72|132.42|130.02|133.23|130.83|131.82|129.42|0
1649073600000|2022-04-04 12:00:00|132.36|129.96|133.12|130.72|133.22|130.82|131.93|129.53|0
1649073900000|2022-04-04 12:05:00|133.17|130.77|133.76|131.36|133.88|131.48|133.17|130.77|0
1649074200000|2022-04-04 12:10:00|133.66|131.26|133.33|130.93|133.76|131.36|132.89|130.49|0
1649074500000|2022-04-04 12:15:00|133.43|131.03|133.1|130.7|133.43|131.03|132.67|130.27|0
1649074800000|2022-04-04 12:20:00|133.21|130.81|132.13|129.73|133.21|130.81|132.02|129.62|0
1649075100000|2022-04-04 12:25:00|132.23|129.83|133.21|130.81|133.31|130.91|131.8|129.4|0
1649075400000|2022-04-04 12:30:00|133.1|130.7|132.55|130.15|133.31|130.91|132.44|130.04|0
1649075700000|2022-04-04 12:35:00|132.44|130.04|133.74|131.34|133.74|131.34|132.33|129.93|0
1649076000000|2022-04-04 12:40:00|133.63|131.23|133.85|131.45|134.18|131.78|133.31|130.91|0
1649076300000|2022-04-04 12:45:00|133.96|131.56|135.93|133.53|136.26|133.86|133.96|131.56|0
1649076600000|2022-04-04 12:50:00|135.82|133.42|135.82|133.42|135.93|133.53|135.32|132.92|0
1649076900000|2022-04-04 12:55:00|135.93|133.53|136.31|133.91|136.81|134.41|135.82|133.42|0
1649077200000|2022-04-04 13:00:00|136.36|133.96|135.04|132.64|136.36|133.96|134.93|132.53|0
1649077500000|2022-04-04 13:05:00|135.15|132.75|135.14|132.74|135.48|133.08|134.82|132.42|0
1649077800000|2022-04-04 13:10:00|135.25|132.85|134.37|131.97|135.25|132.85|134.26|131.86|0
1649078100000|2022-04-04 13:15:00|134.26|131.86|133.61|131.21|134.26|131.86|133.61|131.21|0
1649078400000|2022-04-04 13:20:00|133.71|131.31|134.15|131.75|134.37|131.97|133.6|131.2|0
1649078700000|2022-04-04 13:25:00|134.04|131.64|135.24|132.84|135.24|132.84|133.93|131.53|0
1649079000000|2022-04-04 13:30:00|135.46|133.06|138.88|136.48|139.44|137.04|135.24|132.84|0
1649079300000|2022-04-04 13:35:00|139|136.6|138.32|135.92|139|136.6|136.77|134.37|0
1649079600000|2022-04-04 13:40:00|138.1|135.7|133.93|131.53|138.1|135.7|133.28|130.88|0
1649079900000|2022-04-04 13:45:00|133.71|131.31|133.16|130.76|135.92|133.52|133.16|130.76|0
1649080200000|2022-04-04 13:50:00|133.27|130.87|129.91|127.51|133.27|130.87|129.7|127.3|0
1649080500000|2022-04-04 13:55:00|129.7|127.3|127.16|124.76|129.76|127.36|126.84|124.44|0
1649080800000|2022-04-04 14:00:00|127.05|124.65|126.94|124.54|127.69|125.29|126.73|124.33|0
1649081100000|2022-04-04 14:05:00|127.05|124.65|127.69|125.29|127.79|125.39|126.62|124.22|0
1649081400000|2022-04-04 14:10:00|127.26|124.86|128.75|126.35|129.24|126.84|126.51|124.11|0
1649081700000|2022-04-04 14:15:00|128.97|126.57|128.96|126.56|131.57|129.17|128.75|126.35|0
1649082000000|2022-04-04 14:20:00|128.75|126.35|126.93|124.53|129.29|126.89|126.61|124.21|0
1649082300000|2022-04-04 14:25:00|126.82|124.42|125.87|123.47|127.57|125.17|125.87|123.47|0
1649082600000|2022-04-04 14:30:00|125.76|123.36|126.82|124.42|126.92|124.52|125.55|123.15|0
1649082900000|2022-04-04 14:35:00|126.71|124.31|126.28|123.88|127.99|125.59|125.44|123.04|0
1649083200000|2022-04-04 14:40:00|126.07|123.67|128.8|126.4|128.8|126.4|126.07|123.67|0
1649083500000|2022-04-04 14:45:00|128.48|126.08|127.09|124.69|129.02|126.62|126.56|124.16|0
1649083800000|2022-04-04 14:50:00|127.19|124.79|127.47|125.07|127.47|125.07|125.72|123.32|0
1649084100000|2022-04-04 14:55:00|128.11|125.71|127.79|125.39|128.75|126.35|126.94|124.54|0
1649084400000|2022-04-04 15:00:00|127.58|125.18|125.24|122.84|128|125.6|124.93|122.53|0
1649084700000|2022-04-04 15:05:00|125.35|122.95|123.87|121.47|125.67|123.27|123.45|121.05|0
1649085000000|2022-04-04 15:10:00|124.18|121.78|124.6|122.2|125.44|123.04|123.87|121.47|0
1649085300000|2022-04-04 15:15:00|124.49|122.09|124.49|122.09|125.33|122.93|124.38|121.98|0
1649085600000|2022-04-04 15:20:00|124.91|122.51|124.17|121.77|125.12|122.72|124.17|121.77|0
1649085900000|2022-04-04 15:25:00|123.96|121.56|123.64|121.24|124.59|122.19|123.54|121.14|0
1649086200000|2022-04-04 15:30:00|123.54|121.14|123.74|121.34|124.06|121.66|122.7|120.3|0
1649086500000|2022-04-04 15:35:00|123.85|121.45|123.84|121.44|124.9|122.5|123.43|121.03|0
1649086800000|2022-04-04 15:40:00|124.05|121.65|123.95|121.55|124.16|121.76|123.53|121.13|0
1649087100000|2022-04-04 15:45:00|123.84|121.44|121.89|119.49|124.26|121.86|121.47|119.07|0
1649087400000|2022-04-04 15:50:00|121.99|119.59|121.11|118.71|122.2|119.8|121.05|118.65|0
1649087700000|2022-04-04 15:55:00|121.05|118.65|121.47|119.07|121.57|119.17|120.64|118.24|0
1649088000000|2022-04-04 16:00:00|121.36|118.96|121.88|119.48|122.09|119.69|121.36|118.96|0
1649088300000|2022-04-04 16:05:00|121.98|119.58|120.87|118.47|122.29|119.89|120.45|118.05|0
1649088600000|2022-04-04 16:10:00|120.76|118.36|120.14|117.74|121.38|118.98|120.14|117.74|0
1649088900000|2022-04-04 16:15:00|120.24|117.84|120.75|118.35|120.96|118.56|120.14|117.74|0
1649089200000|2022-04-04 16:20:00|120.65|118.25|120.85|118.45|121.27|118.87|120.44|118.04|0
1649089500000|2022-04-04 16:25:00|120.75|118.35|120.44|118.04|121.06|118.66|120.23|117.83|0
1649089800000|2022-04-04 16:30:00|120.54|118.14|120.43|118.03|120.64|118.24|119.92|117.52|0
1649090100000|2022-04-04 16:35:00|120.38|117.98|121.94|119.54|122.47|120.07|120.23|117.83|0
1649090400000|2022-04-04 16:40:00|122.05|119.65|122.67|120.27|123.3|120.9|121.94|119.54|0
1649090700000|2022-04-04 16:45:00|122.57|120.17|122.14|119.74|123.2|120.8|122.04|119.64|0
1649091000000|2022-04-04 16:50:00|122.04|119.64|122.25|119.85|122.77|120.37|121.93|119.53|0
1649091300000|2022-04-04 16:55:00|122.35|119.95|123.08|120.68|123.08|120.68|122.35|119.95|0
1649091600000|2022-04-04 17:00:00|123.19|120.79|123.29|120.89|124.03|121.63|123.08|120.68|0
1649091900000|2022-04-04 17:05:00|123.39|120.99|122.97|120.57|123.81|121.41|122.76|120.36|0
1649092200000|2022-04-04 17:10:00|123.07|120.67|123.07|120.67|123.39|120.99|122.86|120.46|0
1649092500000|2022-04-04 17:15:00|122.97|120.57|122.17|119.77|123.39|120.99|121.58|119.18|0
1649092800000|2022-04-04 17:20:00|122.28|119.88|122.06|119.66|122.69|120.29|121.75|119.35|0
1649093100000|2022-04-04 17:25:00|122.17|119.77|121.64|119.24|122.27|119.87|121.54|119.14|0
1649093400000|2022-04-04 17:30:00|121.75|119.35|121.53|119.13|121.85|119.45|121.01|118.61|0
1649093700000|2022-04-04 17:35:00|121.43|119.03|122.16|119.76|122.21|119.81|121.12|118.72|0
1649094000000|2022-04-04 17:40:00|122.05|119.65|121.22|118.82|122.37|119.97|121.22|118.82|0
1649094300000|2022-04-04 17:45:00|121.32|118.92|121.63|119.23|121.73|119.33|121.21|118.81|0
1649094600000|2022-04-04 17:50:00|121.52|119.12|121.1|118.7|121.52|119.12|120.79|118.39|0
1649094900000|2022-04-04 17:55:00|121|118.6|119.81|117.41|121.13|118.73|119.5|117.1|0
1649095200000|2022-04-04 18:00:00|119.71|117.31|119.6|117.2|120.64|118.24|119.6|117.2|0
1649095500000|2022-04-04 18:05:00|119.5|117.1|122.3|119.9|122.3|119.9|119.5|117.1|0
1649095800000|2022-04-04 18:10:00|122.19|119.79|122.68|120.28|122.89|120.49|121.46|119.06|0
1649096100000|2022-04-04 18:15:00|122.57|120.17|121.42|119.02|123.1|120.7|121.32|118.92|0
1649096400000|2022-04-04 18:20:00|121.32|118.92|121.01|118.61|121.73|119.33|121.01|118.61|0
1649096700000|2022-04-04 18:25:00|120.9|118.5|119.92|117.52|121.11|118.71|119.72|117.32|0
1649097000000|2022-04-04 18:30:00|119.87|117.47|119.4|117|120.64|118.24|119.4|117|0
1649097300000|2022-04-04 18:35:00|119.51|117.11|119.4|117|119.71|117.31|119.2|116.8|0
1649097600000|2022-04-04 18:40:00|119.5|117.1|119.5|117.1|119.91|117.51|119.4|117|0
1649097900000|2022-04-04 18:45:00|119.6|117.2|119.39|116.99|119.6|117.2|118.47|116.07|0
1649098200000|2022-04-04 18:50:00|119.29|116.89|118.47|116.07|119.8|117.4|118.47|116.07|0
1649098500000|2022-04-04 18:55:00|118.37|115.97|119.28|116.88|119.28|116.88|117.67|115.27|0
1649098800000|2022-04-04 19:00:00|119.18|116.78|119.08|116.68|119.9|117.5|118.77|116.37|0
1649099100000|2022-04-04 19:05:00|118.77|116.37|118.66|116.26|119.28|116.88|118.16|115.76|0
1649099400000|2022-04-04 19:10:00|118.36|115.96|118.76|116.36|119.69|117.29|118.05|115.65|0
1649099700000|2022-04-04 19:15:00|118.66|116.26|119.32|116.92|119.58|117.18|118.56|116.16|0
1649100000000|2022-04-04 19:20:00|119.17|116.77|118.04|115.64|119.17|116.77|117.94|115.54|0
1649100300000|2022-04-04 19:25:00|117.94|115.54|118.85|116.45|119.16|116.76|117.94|115.54|0
1649100600000|2022-04-04 19:30:00|118.96|116.56|118.65|116.25|119.37|116.97|118.14|115.74|0
1649100900000|2022-04-04 19:35:00|118.75|116.35|116.64|114.24|118.85|116.45|116.34|113.94|0
1649101200000|2022-04-04 19:40:00|116.54|114.14|118.07|115.67|118.17|115.77|116.13|113.73|0
1649101500000|2022-04-04 19:45:00|118.27|115.87|117.04|114.64|118.58|116.18|115.92|113.52|0
1649101800000|2022-04-04 19:50:00|116.43|114.03|114.92|112.52|117.04|114.64|114.21|111.81|0
1649102100000|2022-04-04 19:55:00|114.72|112.32|114.01|111.61|117.05|114.65|113.61|111.21|0
1649102400000|2022-04-04 20:00:00|113.71|111.31|114.51|112.11|114.71|112.31|113.51|111.11|0
1649102700000|2022-04-04 20:05:00|114.61|112.21|114.2|111.8|114.61|112.21|113.8|111.4|0
1649103000000|2022-04-04 20:10:00|114.3|111.9|115.35|112.95|115.35|112.95|113.9|111.5|0
1649103300000|2022-04-04 20:15:00|115.45|112.65|114.94|112.14|115.45|112.65|114.64|111.84|0
1649103600000|2022-04-04 20:20:00|114.84|112.04|114.44|111.64|114.94|112.14|114.39|111.59|0
1649103900000|2022-04-04 20:25:00|114.34|111.54|114.64|111.84|114.69|111.89|114.34|111.54|0
1649104200000|2022-04-04 20:30:00|114.74|111.94|114.53|111.73|114.83|112.03|114.53|111.73|0
1649104500000|2022-04-04 20:35:00|114.48|111.68|114.13|111.33|114.53|111.73|114.13|111.33|0
1649104800000|2022-04-04 20:40:00|114.03|111.23|114.12|111.32|114.23|111.43|113.98|111.18|0
1649105100000|2022-04-04 20:45:00|114.22|111.42|115.02|112.22|115.02|112.22|114.22|111.42|0
1649105400000|2022-04-04 20:50:00|115.12|112.32|114.82|112.02|115.33|112.53|114.82|112.02|0
1649105700000|2022-04-04 20:55:00|114.72|111.92|115.39|112.59|115.47|112.67|114.62|111.82|0
1649106000000|2022-04-04 21:00:00|115.33|112.53|115.26|112.46|115.43|112.63|115.26|112.46|0
1649106300000|2022-04-04 21:05:00|115.32|112.52|115.25|112.45|115.46|112.66|115.25|112.45|0
1649106600000|2022-04-04 21:10:00|115.31|112.51|115.3|112.5|115.48|112.68|115.28|112.48|0
1649106900000|2022-04-04 21:15:00|115.36|112.56|115.36|112.56|115.39|112.59|115.26|112.46|0
1649107200000|2022-04-04 21:20:00|115.37|112.57|115.27|112.47|115.46|112.66|115.27|112.47|0
1649107500000|2022-04-04 21:25:00|115.12|112.32|114.96|112.16|115.27|112.47|114.95|112.15|0
1649107800000|2022-04-04 21:30:00|114.94|112.14|115.09|112.29|115.13|112.33|114.94|112.14|0
1649108100000|2022-04-04 21:35:00|115.04|112.24|115.07|112.27|115.1|112.3|114.98|112.18|0
1649108400000|2022-04-04 21:40:00|115.11|112.31|115.16|112.36|115.31|112.51|115.08|112.28|0
1649108700000|2022-04-04 21:45:00|115.17|112.37|115.16|112.36|115.17|112.37|115.14|112.34|0
1649109000000|2022-04-04 21:50:00|115.15|112.35|115.16|112.36|115.16|112.36|115.15|112.35|0
1649109300000|2022-04-04 21:55:00|115.13|112.33|114.95|112.15|115.13|112.33|114.95|112.15|0
1649109600000|2022-04-04 22:00:00|114.98|112.18|115.38|112.58|115.63|112.83|114.98|112.18|0
1649109900000|2022-04-04 22:05:00|115.48|112.68|115.37|112.57|115.58|112.78|115.17|112.37|0
1649110200000|2022-04-04 22:10:00|115.47|112.67|115.27|112.47|115.47|112.67|115.22|112.42|0
1649110500000|2022-04-04 22:15:00|115.17|112.37|115.57|112.77|115.67|112.87|115.17|112.37|0
1649110800000|2022-04-04 22:20:00|115.52|112.72|115.66|112.86|115.67|112.87|115.47|112.67|0
1649111100000|2022-04-04 22:25:00|115.56|112.76|115.46|112.66|115.77|112.97|115.36|112.56|0
1649111400000|2022-04-04 22:30:00|115.51|112.71|115.66|112.86|115.76|112.96|115.46|112.66|0
1649111700000|2022-04-04 22:35:00|115.76|112.96|115.86|113.06|115.96|113.16|115.66|112.86|0
1649112000000|2022-04-04 22:40:00|115.96|113.16|115.85|113.05|115.96|113.16|115.75|112.95|0
1649112300000|2022-04-04 22:45:00|115.75|112.95|115.65|112.85|115.75|112.95|115.55|112.75|0
1649112600000|2022-04-04 22:50:00|115.6|112.8|115.74|112.94|115.85|113.05|115.6|112.8|0
1649112900000|2022-04-04 22:55:00|115.64|112.84|115.64|112.84|115.74|112.94|115.64|112.84|0
1649113200000|2022-04-04 23:00:00|115.74|112.94|115.64|112.84|115.74|112.94|115.64|112.84|0
1649113500000|2022-04-04 23:05:00|115.74|112.94|115.63|112.83|115.84|113.04|115.63|112.83|0
1649113800000|2022-04-04 23:10:00|115.69|112.89|115.83|113.03|115.83|113.03|115.69|112.89|0
1649114100000|2022-04-04 23:15:00|115.73|112.93|115.73|112.93|115.78|112.98|115.73|112.93|0
1649114400000|2022-04-04 23:20:00|115.83|113.03|115.83|113.03|115.93|113.13|115.72|112.92|0
1649114700000|2022-04-04 23:25:00|115.82|113.02|115.72|112.92|115.92|113.12|115.72|112.92|0
1649115000000|2022-04-04 23:30:00|115.62|112.82|115.11|112.31|115.62|112.82|115.11|112.31|0
1649115300000|2022-04-04 23:35:00|115.21|112.41|115.21|112.41|115.31|112.51|115.16|112.36|0
1649115600000|2022-04-04 23:40:00|115.31|112.51|115.31|112.51|115.51|112.71|115.21|112.41|0
1649115900000|2022-04-04 23:45:00|115.41|112.61|115.91|113.11|115.91|113.11|115.31|112.51|0
1649116200000|2022-04-04 23:50:00|115.81|113.01|115.91|113.11|116.01|113.21|115.81|113.01|0
1649116500000|2022-04-04 23:55:00|115.8|113|116.31|113.51|116.31|113.51|115.8|113|0
1649116800000|2022-04-05 00:00:00|116.21|113.41|117.12|114.32|117.12|114.32|116.21|113.41|0
1649117100000|2022-04-05 00:05:00|117.02|114.22|116.91|114.11|117.12|114.32|116.71|113.91|0
1649117400000|2022-04-05 00:10:00|116.86|114.06|116.81|114.01|116.91|114.11|116.56|113.76|0
1649117700000|2022-04-05 00:15:00|116.91|114.11|117.06|114.26|117.42|114.62|116.81|114.01|0
1649118000000|2022-04-05 00:20:00|117.01|114.21|117.21|114.41|117.21|114.41|116.9|114.1|0
1649118300000|2022-04-05 00:25:00|117.1|114.3|117.1|114.3|117.41|114.61|117|114.2|0
1649118600000|2022-04-05 00:30:00|117|114.2|116.79|113.99|117.2|114.4|116.69|113.89|0
1649118900000|2022-04-05 00:35:00|116.69|113.89|116.79|113.99|116.79|113.99|116.59|113.79|0
1649119200000|2022-04-05 00:40:00|116.89|114.09|116.68|113.88|117.09|114.29|116.68|113.88|0
1649119500000|2022-04-05 00:45:00|116.79|113.99|116.99|114.19|117.19|114.39|116.78|113.98|0
1649119800000|2022-04-05 00:50:00|116.94|114.14|116.88|114.08|117.09|114.29|116.48|113.68|0
1649120100000|2022-04-05 00:55:00|116.83|114.03|116.37|113.57|116.98|114.18|116.37|113.57|0
1649120400000|2022-04-05 01:00:00|116.27|113.47|116.57|113.77|116.67|113.87|116.16|113.36|0
1649120700000|2022-04-05 01:05:00|116.67|113.87|116.67|113.87|116.87|114.07|116.57|113.77|0
1649121000000|2022-04-05 01:10:00|116.62|113.82|116.66|113.86|116.67|113.87|116.46|113.66|0
1649121300000|2022-04-05 01:15:00|116.56|113.76|116.35|113.55|116.66|113.86|116.35|113.55|0
1649121600000|2022-04-05 01:20:00|116.46|113.66|116.35|113.55|116.46|113.66|116.15|113.35|0
1649121900000|2022-04-05 01:25:00|116.4|113.6|116.75|113.95|116.86|114.06|116.4|113.6|0
1649122200000|2022-04-05 01:30:00|116.86|114.06|116.6|113.8|116.86|114.06|116.45|113.65|0
1649122500000|2022-04-05 01:35:00|116.65|113.85|116.44|113.64|116.65|113.85|116.29|113.49|0
1649122800000|2022-04-05 01:40:00|116.39|113.59|116.44|113.64|116.64|113.84|116.39|113.59|0
1649123100000|2022-04-05 01:45:00|116.39|113.59|116.23|113.43|116.54|113.74|116.23|113.43|0
1649123400000|2022-04-05 01:50:00|116.13|113.33|115.82|113.02|116.13|113.33|115.82|113.02|0
1649123700000|2022-04-05 01:55:00|115.92|113.12|115.92|113.12|115.92|113.12|115.82|113.02|0
1649124000000|2022-04-05 02:00:00|115.87|113.07|115.82|113.02|115.92|113.12|115.82|113.02|0
1649124300000|2022-04-05 02:05:00|115.92|113.12|116.12|113.32|116.12|113.32|115.82|113.02|0
1649124600000|2022-04-05 02:10:00|116.22|113.42|116.22|113.42|116.22|113.42|116.11|113.31|0
1649124900000|2022-04-05 02:15:00|116.21|113.41|115.62|112.82|116.42|113.62|115.62|112.82|0
1649125200000|2022-04-05 02:20:00|115.72|112.92|115.41|112.61|115.92|113.12|115.41|112.61|0
1649125500000|2022-04-05 02:25:00|115.36|112.56|115.41|112.61|115.41|112.61|115.31|112.51|0
1649125800000|2022-04-05 02:30:00|115.51|112.71|115.1|112.3|115.51|112.71|115.1|112.3|0
1649126100000|2022-04-05 02:35:00|115.15|112.35|115.1|112.3|115.2|112.4|115.1|112.3|0
1649126400000|2022-04-05 02:40:00|115.15|112.35|115.1|112.3|115.2|112.4|115.1|112.3|0
1649126700000|2022-04-05 02:45:00|115.09|112.29|115.29|112.49|115.4|112.6|115.09|112.29|0
1649127000000|2022-04-05 02:50:00|115.4|112.6|115.7|112.9|115.7|112.9|115.4|112.6|0
1649127300000|2022-04-05 02:55:00|115.8|113|115.69|112.89|115.8|113|115.59|112.79|0
1649127600000|2022-04-05 03:00:00|115.59|112.79|115.49|112.69|115.59|112.79|115.39|112.59|0
1649127900000|2022-04-05 03:05:00|115.44|112.64|115.58|112.78|115.69|112.89|115.28|112.48|0
1649128200000|2022-04-05 03:10:00|115.48|112.68|115.48|112.68|115.48|112.68|115.28|112.48|0
1649128500000|2022-04-05 03:15:00|115.38|112.58|115.27|112.47|115.38|112.58|115.27|112.47|0
1649128800000|2022-04-05 03:20:00|115.37|112.57|115.47|112.67|115.48|112.68|115.27|112.47|0
1649129100000|2022-04-05 03:25:00|115.37|112.57|115.98|113.18|115.98|113.18|115.37|112.57|0
1649129400000|2022-04-05 03:30:00|115.88|113.08|116.08|113.28|116.18|113.38|115.87|113.07|0
1649129700000|2022-04-05 03:35:00|115.97|113.17|115.87|113.07|115.97|113.17|115.77|112.97|0
1649130000000|2022-04-05 03:40:00|115.82|113.02|115.87|113.07|115.87|113.07|115.67|112.87|0
1649130300000|2022-04-05 03:45:00|115.86|113.06|115.76|112.96|115.97|113.17|115.66|112.86|0
1649130600000|2022-04-05 03:50:00|115.66|112.86|115.86|113.06|115.91|113.11|115.66|112.86|0
1649130900000|2022-04-05 03:55:00|115.81|113.01|115.75|112.95|115.86|113.06|115.65|112.85|0
1649131200000|2022-04-05 04:00:00|115.65|112.85|115.75|112.95|115.85|113.05|115.65|112.85|0
1649131500000|2022-04-05 04:05:00|115.65|112.85|115.54|112.74|115.65|112.85|115.44|112.64|0
1649131800000|2022-04-05 04:10:00|115.44|112.64|115.64|112.84|115.64|112.84|115.44|112.64|0
1649132100000|2022-04-05 04:15:00|115.54|112.74|115.54|112.74|115.54|112.74|115.44|112.64|0
1649132400000|2022-04-05 04:20:00|115.64|112.84|115.53|112.73|115.64|112.84|115.49|112.69|0
1649132700000|2022-04-05 04:25:00|115.43|112.63|115.43|112.63|115.53|112.73|115.33|112.53|0
1649133000000|2022-04-05 04:30:00|115.38|112.58|115.02|112.22|115.43|112.63|114.87|112.07|0
1649133300000|2022-04-05 04:35:00|115.12|112.32|115.02|112.22|115.22|112.42|115.02|112.22|0
1649133600000|2022-04-05 04:40:00|115.07|112.27|115.22|112.42|115.22|112.42|115.01|112.21|0
1649133900000|2022-04-05 04:45:00|115.17|112.37|115.01|112.21|115.21|112.41|115.01|112.21|0
1649134200000|2022-04-05 04:50:00|114.91|112.11|114.9|112.1|115.16|112.36|114.9|112.1|0
1649134500000|2022-04-05 04:55:00|115.01|112.21|115.1|112.3|115.11|112.31|114.9|112.1|0
1649134800000|2022-04-05 05:00:00|115.2|112.4|114.9|112.1|115.2|112.4|114.8|112|0
1649135100000|2022-04-05 05:05:00|115|112.2|115.2|112.4|115.2|112.4|114.9|112.1|0
1649135400000|2022-04-05 05:10:00|115.25|112.45|115.09|112.29|115.3|112.5|115.09|112.29|0
1649135700000|2022-04-05 05:15:00|114.99|112.19|115.19|112.39|115.19|112.39|114.69|111.89|0
1649136000000|2022-04-05 05:20:00|115.09|112.29|114.99|112.19|115.14|112.34|114.99|112.19|0
1649136300000|2022-04-05 05:25:00|114.94|112.14|114.68|111.88|114.94|112.14|114.68|111.88|0
1649136600000|2022-04-05 05:30:00|114.73|111.93|114.98|112.18|114.98|112.18|114.73|111.93|0
1649136900000|2022-04-05 05:35:00|114.88|112.08|114.87|112.07|114.98|112.18|114.77|111.97|0
1649137200000|2022-04-05 05:40:00|114.98|112.18|114.97|112.17|115.18|112.38|114.87|112.07|0
1649137500000|2022-04-05 05:45:00|114.87|112.07|114.97|112.17|114.97|112.17|114.77|111.97|0
1649137800000|2022-04-05 05:50:00|114.87|112.07|114.66|111.86|114.97|112.17|114.66|111.86|0
1649138100000|2022-04-05 05:55:00|114.56|111.76|114.25|111.45|114.56|111.76|114.06|111.26|0
1649138400000|2022-04-05 06:00:00|114.15|111.35|113.55|110.75|114.25|111.45|113.55|110.75|0
1649138700000|2022-04-05 06:05:00|113.65|110.85|113.95|111.15|113.95|111.15|113.45|110.65|0
1649139000000|2022-04-05 06:10:00|114.05|111.25|114.75|111.95|114.75|111.95|114.04|111.24|0
1649139300000|2022-04-05 06:15:00|114.85|112.05|115.15|112.35|115.25|112.45|114.8|112|0
1649139600000|2022-04-05 06:20:00|115.05|112.25|115.15|112.35|115.86|113.06|114.95|112.15|0
1649139900000|2022-04-05 06:25:00|115.1|112.3|115.04|112.24|115.45|112.65|114.94|112.14|0
1649140200000|2022-04-05 06:30:00|115.14|112.34|115.09|112.29|115.45|112.65|115.04|112.24|0
1649140500000|2022-04-05 06:35:00|115.04|112.24|115.24|112.44|115.24|112.44|115.04|112.24|0
1649140800000|2022-04-05 06:40:00|115.29|112.49|115.74|112.94|115.74|112.94|115.24|112.44|0
1649141100000|2022-04-05 06:45:00|115.64|112.84|116.13|113.33|116.33|113.53|115.44|112.64|0
1649141400000|2022-04-05 06:50:00|116.08|113.28|116.12|113.32|116.43|113.63|116.08|113.28|0
1649141700000|2022-04-05 06:55:00|115.92|113.12|116.22|113.42|116.73|113.93|115.92|113.12|0
1649142000000|2022-04-05 07:00:00|115.92|113.12|114.7|111.9|115.92|113.12|113.5|110.7|0
1649142300000|2022-04-05 07:05:00|114.45|112.05|115.05|112.65|115.92|113.52|114.4|112|0
1649142600000|2022-04-05 07:10:00|114.85|112.45|115.59|112.71|116.56|113.82|114.3|111.9|0
1649142900000|2022-04-05 07:15:00|115.64|112.76|114.68|111.8|116.25|113.37|114.63|111.75|0
1649143200000|2022-04-05 07:20:00|114.63|111.75|114.83|111.95|115.23|112.35|114.33|111.45|0
1649143500000|2022-04-05 07:25:00|114.78|111.9|113.72|110.84|115.23|112.35|113.42|110.54|0
1649143800000|2022-04-05 07:30:00|113.62|110.74|112.82|109.94|114.02|111.14|112.13|109.25|0
1649144100000|2022-04-05 07:35:00|112.72|109.84|112.67|109.79|113.02|110.14|111.29|108.41|0
1649144400000|2022-04-05 07:40:00|112.62|109.74|112.32|109.44|112.82|109.94|112.12|109.24|0
1649144700000|2022-04-05 07:45:00|112.37|109.49|111.92|109.04|112.96|110.08|111.83|108.95|0
1649145000000|2022-04-05 07:50:00|112.02|109.14|113.01|110.13|113.41|110.53|112.02|109.14|0
1649145300000|2022-04-05 07:55:00|112.96|110.08|113|110.12|113.21|110.33|112.27|109.39|0
1649145600000|2022-04-05 08:00:00|113.06|110.18|113.26|110.86|113.3|110.86|112.51|109.63|0
1649145900000|2022-04-05 08:05:00|113.16|110.76|112.96|110.56|113.36|110.96|112.76|110.36|0
1649146200000|2022-04-05 08:10:00|112.91|110.51|112.26|109.86|113.01|110.61|112.26|109.86|0
1649146500000|2022-04-05 08:15:00|112.36|109.96|112.85|110.45|112.95|110.55|112.06|109.66|0
1649146800000|2022-04-05 08:20:00|112.95|110.55|112.94|110.54|113.1|110.7|112.45|110.05|0
1649147100000|2022-04-05 08:25:00|112.85|110.45|114.04|111.64|114.14|111.74|112.75|110.35|0
1649147400000|2022-04-05 08:30:00|114.14|111.74|114.03|111.63|114.44|112.04|113.74|111.34|0
1649147700000|2022-04-05 08:35:00|114.09|111.69|113.73|111.33|114.13|111.73|113.53|111.13|0
1649148000000|2022-04-05 08:40:00|113.83|111.43|113.73|111.33|113.93|111.53|113.33|110.93|0
1649148300000|2022-04-05 08:45:00|113.83|111.43|113.68|111.28|114.32|111.92|113.58|111.18|0
1649148600000|2022-04-05 08:50:00|113.78|111.38|113.88|111.48|113.88|111.48|113.38|110.98|0
1649148900000|2022-04-05 08:55:00|113.93|111.53|114.27|111.87|114.58|112.18|113.68|111.28|0
1649149200000|2022-04-05 09:00:00|114.37|111.97|114.42|112.02|114.63|112.23|114.17|111.77|0
1649149500000|2022-04-05 09:05:00|114.37|111.97|114.17|111.77|114.37|111.97|113.97|111.57|0
1649149800000|2022-04-05 09:10:00|114.12|111.72|114.06|111.66|114.26|111.86|113.97|111.57|0
1649150100000|2022-04-05 09:15:00|114.11|111.71|114.36|111.96|114.46|112.06|113.96|111.56|0
1649150400000|2022-04-05 09:20:00|114.31|111.91|114.76|112.36|114.86|112.46|114.06|111.66|0
1649150700000|2022-04-05 09:25:00|114.81|112.41|115.41|113.01|115.77|113.37|114.62|112.22|0
1649151000000|2022-04-05 09:30:00|115.36|112.96|115.41|113.01|115.56|113.16|115.11|112.71|0
1649151300000|2022-04-05 09:35:00|115.36|112.96|116.52|114.12|116.52|114.12|115.1|112.7|0
1649151600000|2022-04-05 09:40:00|116.42|114.02|116.72|114.32|116.93|114.53|116.32|113.92|0
1649151900000|2022-04-05 09:45:00|116.82|114.42|117.64|115.24|117.74|115.34|116.82|114.42|0
1649152200000|2022-04-05 09:50:00|117.69|115.29|118.07|115.67|118.17|115.77|116.58|114.18|0
1649152500000|2022-04-05 09:55:00|118.17|115.77|118.37|115.97|118.68|116.28|117.97|115.57|0
1649152800000|2022-04-05 10:00:00|118.48|116.08|117.76|115.36|118.74|116.34|117.55|115.15|0
1649153100000|2022-04-05 10:05:00|117.86|115.46|119.29|116.89|119.6|117.2|117.55|115.15|0
1649153400000|2022-04-05 10:10:00|119.4|117|119.29|116.89|119.71|117.31|119.09|116.69|0
1649153700000|2022-04-05 10:15:00|119.19|116.79|118.57|116.17|119.39|116.99|118.57|116.17|0
1649154000000|2022-04-05 10:20:00|118.62|116.22|120.11|117.71|120.42|118.02|118.46|116.06|0
1649154300000|2022-04-05 10:25:00|119.9|117.5|119.69|117.29|120.27|117.87|119.59|117.19|0
1649154600000|2022-04-05 10:30:00|119.64|117.24|120.42|118.02|120.42|118.02|118.97|116.57|0
1649154900000|2022-04-05 10:35:00|120.21|117.81|120.31|117.91|120.73|118.33|120|117.6|0
1649155200000|2022-04-05 10:40:00|120.41|118.01|119.58|117.18|120.41|118.01|119.58|117.18|0
1649155500000|2022-04-05 10:45:00|119.68|117.28|119.47|117.07|120.1|117.7|119.37|116.97|0
1649155800000|2022-04-05 10:50:00|119.68|117.28|118.75|116.35|119.73|117.33|118.54|116.14|0
1649156100000|2022-04-05 10:55:00|118.85|116.45|118.64|116.24|119.06|116.66|118.49|116.09|0
1649156400000|2022-04-05 11:00:00|118.74|116.34|118.95|116.55|119.15|116.75|118.54|116.14|0
1649156700000|2022-04-05 11:05:00|118.84|116.44|119.67|117.27|119.77|117.37|118.74|116.34|0
1649157000000|2022-04-05 11:10:00|119.77|117.37|119.77|117.37|120.29|117.89|119.56|117.16|0
1649157300000|2022-04-05 11:15:00|119.87|117.47|119.35|116.95|119.87|117.47|119.35|116.95|0
1649157600000|2022-04-05 11:20:00|119.4|117|119.45|117.05|119.55|117.15|118.78|116.38|0
1649157900000|2022-04-05 11:25:00|119.4|117|118.72|116.32|119.45|117.05|118.62|116.22|0
1649158200000|2022-04-05 11:30:00|118.62|116.22|118.72|116.32|118.93|116.53|118.41|116.01|0
1649158500000|2022-04-05 11:35:00|118.77|116.37|118.1|115.7|118.93|116.53|118.1|115.7|0
1649158800000|2022-04-05 11:40:00|118|115.6|117.38|114.98|118.1|115.7|117.28|114.88|0
1649159100000|2022-04-05 11:45:00|117.48|115.08|117.38|114.98|117.58|115.18|117.27|114.87|0
1649159400000|2022-04-05 11:50:00|117.48|115.08|117.78|115.38|117.99|115.59|117.38|114.98|0
1649159700000|2022-04-05 11:55:00|117.73|115.33|117.68|115.28|117.88|115.48|117.68|115.28|0
1649160000000|2022-04-05 12:00:00|117.57|115.17|116.75|114.35|118.08|115.68|116.75|114.35|0
1649160300000|2022-04-05 12:05:00|116.86|114.46|117.77|115.37|117.98|115.58|116.86|114.46|0
1649160600000|2022-04-05 12:10:00|117.87|115.47|117.97|115.57|118.08|115.68|117.46|115.06|0
1649160900000|2022-04-05 12:15:00|118.08|115.68|118.38|115.98|118.79|116.39|118.07|115.67|0
1649161200000|2022-04-05 12:20:00|118.48|116.08|119.41|117.01|119.41|117.01|118.12|115.72|0
1649161500000|2022-04-05 12:25:00|119.61|117.21|119.2|116.8|119.61|117.21|118.89|116.49|0
1649161800000|2022-04-05 12:30:00|119.09|116.69|118.57|116.17|119.09|116.69|118.47|116.07|0
1649162100000|2022-04-05 12:35:00|118.47|116.07|118.57|116.17|119.09|116.69|118.16|115.76|0
1649162400000|2022-04-05 12:40:00|118.47|116.07|118.67|116.27|118.78|116.38|118.16|115.76|0
1649162700000|2022-04-05 12:45:00|118.57|116.17|118.87|116.47|118.88|116.48|118.36|115.96|0
1649163000000|2022-04-05 12:50:00|118.77|116.37|119.08|116.68|119.49|117.09|118.46|116.06|0
1649163300000|2022-04-05 12:55:00|119.18|116.78|120.11|117.71|120.53|118.13|118.97|116.57|0
1649163600000|2022-04-05 13:00:00|120.21|117.81|118.86|116.46|120.21|117.81|118.66|116.26|0
1649163900000|2022-04-05 13:05:00|118.76|116.36|119.07|116.67|119.9|117.5|118.76|116.36|0
1649164200000|2022-04-05 13:10:00|118.96|116.56|118.86|116.46|119.37|116.97|118.75|116.35|0
1649164500000|2022-04-05 13:15:00|118.75|116.35|118.65|116.25|118.75|116.35|118.03|115.63|0
1649164800000|2022-04-05 13:20:00|118.54|116.14|118.9|116.5|119.47|117.07|118.23|115.83|0
1649165100000|2022-04-05 13:25:00|119.06|116.66|120.82|118.42|121.02|118.62|118.74|116.34|0
1649165400000|2022-04-05 13:30:00|120.92|118.52|116.63|114.23|120.92|118.52|115.48|113.08|0
1649165700000|2022-04-05 13:35:00|115.92|113.52|114.71|112.31|116.52|114.12|114.61|112.21|0
1649166000000|2022-04-05 13:40:00|114.81|112.41|115.11|112.71|115.21|112.81|113.71|111.31|0
1649166300000|2022-04-05 13:45:00|115.06|112.66|115.56|113.16|115.91|113.51|113.81|111.41|0
1649166600000|2022-04-05 13:50:00|115.4|113|116|113.6|117.22|114.82|115.3|112.9|0
1649166900000|2022-04-05 13:55:00|116.11|113.71|114.7|112.3|116.21|113.81|114.7|112.3|0
1649167200000|2022-04-05 14:00:00|114.75|112.35|113.1|110.7|115.3|112.9|111.23|108.83|0
1649167500000|2022-04-05 14:05:00|113.3|110.9|123.35|120.47|123.95|121.55|113.3|110.9|0
1649167800000|2022-04-05 14:10:00|123.56|120.68|123.97|121.09|125.05|122.17|122.51|119.63|0
1649168100000|2022-04-05 14:15:00|124.5|121.62|127.37|124.49|128.01|125.13|124.5|121.62|0
1649168400000|2022-04-05 14:20:00|127.26|124.38|126.55|123.67|128.55|125.67|125.06|122.18|0
1649168700000|2022-04-05 14:25:00|126.45|123.57|125.69|122.81|127.3|124.42|125.38|122.5|0
1649169000000|2022-04-05 14:30:00|126.12|123.24|126.76|123.88|126.98|124.1|124.52|121.64|0
1649169300000|2022-04-05 14:35:00|126.65|123.77|127.83|124.95|128.21|125.33|124.84|121.96|0
1649169600000|2022-04-05 14:40:00|128.05|125.17|126.86|123.98|128.05|125.17|126.43|123.55|0
1649169900000|2022-04-05 14:45:00|126.97|124.09|123.98|121.1|127.29|124.41|123.77|120.89|0
1649170200000|2022-04-05 14:50:00|123.88|121|121.57|118.69|124.3|121.42|121.05|118.17|0
1649170500000|2022-04-05 14:55:00|121.67|118.79|123.71|120.83|124.37|121.49|121.67|118.79|0
1649170800000|2022-04-05 15:00:00|123.6|120.72|124.23|121.35|125.18|122.3|122.98|120.1|0
1649171100000|2022-04-05 15:05:00|124.13|121.25|125.07|122.19|125.6|122.72|123.29|120.41|0
1649171400000|2022-04-05 15:10:00|124.97|122.09|124.65|121.77|126.67|123.79|124.33|121.45|0
1649171700000|2022-04-05 15:15:00|124.7|121.82|126.77|123.89|127.3|124.42|124.65|121.77|0
1649172000000|2022-04-05 15:20:00|126.66|123.78|127.59|124.71|127.59|124.71|124.72|121.84|0
1649172300000|2022-04-05 15:25:00|127.65|124.77|126.63|123.75|128.13|125.25|126.63|123.75|0
1649172600000|2022-04-05 15:30:00|126.84|123.96|125.14|122.26|127.38|124.5|125.04|122.16|0
1649172900000|2022-04-05 15:35:00|125.25|122.37|129.41|126.53|129.95|127.07|125.04|122.16|0
1649173200000|2022-04-05 15:40:00|129.19|126.31|127.77|125.37|129.63|126.75|127.34|124.94|0
1649173500000|2022-04-05 15:45:00|127.87|125.47|129.16|126.76|129.49|127.09|127.66|125.26|0
1649173800000|2022-04-05 15:50:00|129.05|126.65|129.7|127.3|130.68|128.28|127.87|125.47|0
1649174100000|2022-04-05 15:55:00|129.59|127.19|131|128.6|131.11|128.71|129.48|127.08|0
1649174400000|2022-04-05 16:00:00|131.11|128.71|130.89|128.49|132.42|130.02|130.02|127.62|0
1649174700000|2022-04-05 16:05:00|130.78|128.38|130.18|127.78|130.89|128.49|129.37|126.97|0
1649175000000|2022-04-05 16:10:00|130.01|127.61|130.34|127.94|130.83|128.43|129.58|127.18|0
1649175300000|2022-04-05 16:15:00|130.23|127.83|132.96|130.56|132.96|130.56|130.23|127.83|0
1649175600000|2022-04-05 16:20:00|132.91|130.51|133.18|130.78|134.17|131.77|132.19|129.79|0
1649175900000|2022-04-05 16:25:00|133.62|131.22|134.28|131.88|134.5|132.1|133.18|130.78|0
1649176200000|2022-04-05 16:30:00|134.39|131.99|134.54|132.14|137.22|134.82|132.2|129.8|0
1649176500000|2022-04-05 16:35:00|134.65|132.25|133.1|130.7|135.31|132.91|132.88|130.48|0
1649176800000|2022-04-05 16:40:00|133.65|131.25|134.53|132.13|134.75|132.35|133.1|130.7|0
1649177100000|2022-04-05 16:45:00|134.31|131.91|132.76|130.36|134.86|132.46|132.76|130.36|0
1649177400000|2022-04-05 16:50:00|132.87|130.47|131.77|129.37|133.2|130.8|131.66|129.26|0
1649177700000|2022-04-05 16:55:00|131.66|129.26|131.44|129.04|132.54|130.14|131.01|128.61|0
1649178000000|2022-04-05 17:00:00|131.55|129.15|130.53|128.13|132.32|129.92|130.42|128.02|0
1649178300000|2022-04-05 17:05:00|130.81|128.41|127.4|125|131.18|128.78|127.4|125|0
1649178600000|2022-04-05 17:10:00|127.08|124.68|127.29|124.89|127.82|125.42|127.07|124.67|0
1649178900000|2022-04-05 17:15:00|127.39|124.99|126.11|123.71|127.71|125.31|126|123.6|0
1649179200000|2022-04-05 17:20:00|126.22|123.82|126.21|123.81|128.65|126.25|125.09|122.69|0
1649179500000|2022-04-05 17:25:00|126.1|123.7|127.06|124.66|127.49|125.09|125.78|123.38|0
1649179800000|2022-04-05 17:30:00|126.95|124.55|128.67|126.27|129|126.6|126.95|124.55|0
1649180100000|2022-04-05 17:35:00|128.57|126.17|129.32|126.92|129.43|127.03|128.56|126.16|0
1649180400000|2022-04-05 17:40:00|129.43|127.03|131.39|128.99|131.39|128.99|129.43|127.03|0
1649180700000|2022-04-05 17:45:00|131.28|128.88|132.49|130.09|132.94|130.54|131.06|128.66|0
1649181000000|2022-04-05 17:50:00|132.71|130.31|135.2|132.8|135.76|133.36|132.49|130.09|0
1649181300000|2022-04-05 17:55:00|135.09|132.69|133.64|131.24|135.53|133.13|133.42|131.02|0
1649181600000|2022-04-05 18:00:00|133.76|131.36|134.86|132.46|135.19|132.79|133.09|130.69|0
1649181900000|2022-04-05 18:05:00|134.75|132.35|134.5|132.1|135.41|133.01|131.88|129.48|0
1649182200000|2022-04-05 18:10:00|134.39|131.99|133.83|131.43|134.95|132.55|133.28|130.88|0
1649182500000|2022-04-05 18:15:00|133.94|131.54|131.84|129.44|134.5|132.1|131.84|129.44|0
1649182800000|2022-04-05 18:20:00|131.73|129.33|132.17|129.77|132.83|130.43|131.19|128.79|0
1649183100000|2022-04-05 18:25:00|132.06|129.66|133.49|131.09|133.71|131.31|131.51|129.11|0
1649183400000|2022-04-05 18:30:00|133.38|130.98|134.15|131.75|134.37|131.97|133.27|130.87|0
1649183700000|2022-04-05 18:35:00|134.04|131.64|134.93|132.53|135.26|132.86|132.71|130.31|0
1649184000000|2022-04-05 18:40:00|134.81|132.41|132.82|130.42|135.37|132.97|132.6|130.2|0
1649184300000|2022-04-05 18:45:00|133.04|130.64|133.47|131.07|134.59|132.19|132.26|129.86|0
1649184600000|2022-04-05 18:50:00|133.36|130.96|133.47|131.07|133.91|131.51|132.48|130.08|0
1649184900000|2022-04-05 18:55:00|133.25|130.85|135.25|132.85|135.81|133.41|132.37|129.97|0
1649185200000|2022-04-05 19:00:00|135.19|132.79|137.15|134.75|137.15|134.75|134.24|131.84|0
1649185500000|2022-04-05 19:05:00|136.92|134.52|138.16|135.76|138.85|136.45|136.81|134.41|0
1649185800000|2022-04-05 19:10:00|138.05|135.65|140.21|137.81|140.79|138.39|137.94|135.54|0
1649186100000|2022-04-05 19:15:00|140.33|137.93|140.9|138.5|141.24|138.84|139.41|137.01|0
1649186400000|2022-04-05 19:20:00|141.36|138.96|138.15|135.75|141.7|139.3|138.15|135.75|0
1649186700000|2022-04-05 19:25:00|138.27|135.87|140.32|137.92|140.55|138.15|138.27|135.87|0
1649187000000|2022-04-05 19:30:00|140.43|138.03|143.2|140.8|143.32|140.92|140.43|138.03|0
1649187300000|2022-04-05 19:35:00|143.31|140.91|143.43|141.03|144.36|141.96|142.27|139.87|0
1649187600000|2022-04-05 19:40:00|143.31|140.91|143.07|140.67|144.48|142.08|142.5|140.1|0
1649187900000|2022-04-05 19:45:00|142.73|140.33|146.13|143.73|146.36|143.96|141.84|139.44|0
1649188200000|2022-04-05 19:50:00|146.72|144.32|141.91|139.51|146.72|144.32|140.07|137.67|0
1649188500000|2022-04-05 19:55:00|141.33|138.93|141.32|138.92|144.45|142.05|140.64|138.24|0
1649188800000|2022-04-05 20:00:00|141.09|138.69|140.63|138.23|141.09|138.69|140.4|138|0
1649189100000|2022-04-05 20:05:00|140.51|138.11|140.51|138.11|140.74|138.34|140.17|137.77|0
1649189400000|2022-04-05 20:10:00|140.63|138.23|141.2|138.8|141.2|138.8|140.39|137.99|0
1649189700000|2022-04-05 20:15:00|141.4|138.6|140.48|137.68|141.4|138.6|140.48|137.68|0
1649190000000|2022-04-05 20:20:00|140.82|138.02|141.16|138.36|141.16|138.36|140.7|137.9|0
1649190300000|2022-04-05 20:25:00|141.04|138.24|141.16|138.36|141.27|138.47|141.04|138.24|0
1649190600000|2022-04-05 20:30:00|141.04|138.24|140.69|137.89|141.04|138.24|140.58|137.78|0
1649190900000|2022-04-05 20:35:00|140.58|137.78|140.58|137.78|140.75|137.95|140.58|137.78|0
1649191200000|2022-04-05 20:40:00|140.46|137.66|140.57|137.77|140.57|137.77|140.4|137.6|0
1649191500000|2022-04-05 20:45:00|140.46|137.66|140.11|137.31|140.46|137.66|140|137.2|0
1649191800000|2022-04-05 20:50:00|140|137.2|139.65|136.85|140.22|137.42|139.65|136.85|0
1649192100000|2022-04-05 20:55:00|139.76|136.96|139.46|136.66|139.76|136.96|139.36|136.56|0
1649192400000|2022-04-05 21:00:00|139.43|136.63|139.37|136.57|139.44|136.64|139.21|136.41|0
1649192700000|2022-04-05 21:05:00|139.46|136.66|139.5|136.7|139.52|136.72|139.44|136.64|0
1649193000000|2022-04-05 21:10:00|139.52|136.72|139.35|136.55|139.52|136.72|139.28|136.48|0
1649193300000|2022-04-05 21:15:00|139.33|136.53|139.24|136.44|139.43|136.63|139.2|136.4|0
1649193600000|2022-04-05 21:20:00|139.26|136.46|139.16|136.36|139.41|136.61|139.11|136.31|0
1649193900000|2022-04-05 21:25:00|139.13|136.33|139.02|136.22|139.32|136.52|138.94|136.14|0
1649194200000|2022-04-05 21:30:00|139.01|136.21|139.22|136.42|139.4|136.6|138.99|136.19|0
1649194500000|2022-04-05 21:35:00|138.78|135.98|138.93|136.13|138.95|136.15|138.78|135.98|0
1649194800000|2022-04-05 21:40:00|138.92|136.12|138.94|136.14|138.95|136.15|138.9|136.1|0
1649195100000|2022-04-05 21:45:00|138.96|136.16|139.09|136.29|139.11|136.31|138.96|136.16|0
1649195400000|2022-04-05 21:50:00|139.12|136.32|139.14|136.34|139.14|136.34|139.12|136.32|0
1649195700000|2022-04-05 21:55:00|139.12|136.32|139.14|136.34|139.14|136.34|139.04|136.24|0
1649196000000|2022-04-05 22:00:00|139.55|136.75|140.06|137.26|140.06|137.26|139.32|136.52|0
1649196300000|2022-04-05 22:05:00|139.94|137.14|140.4|137.6|140.51|137.71|139.94|137.14|0
1649196600000|2022-04-05 22:10:00|140.28|137.48|140.74|137.94|140.74|137.94|140.28|137.48|0
1649196900000|2022-04-05 22:15:00|140.62|137.82|140.62|137.82|140.85|138.05|140.56|137.76|0
1649197200000|2022-04-05 22:20:00|140.73|137.93|141.3|138.5|141.3|138.5|140.73|137.93|0
1649197500000|2022-04-05 22:25:00|141.42|138.62|141.41|138.61|141.65|138.85|141.3|138.5|0
1649197800000|2022-04-05 22:30:00|141.18|138.38|140.61|137.81|141.18|138.38|140.49|137.69|0
1649198100000|2022-04-05 22:35:00|140.49|137.69|140.83|138.03|141.01|138.21|140.38|137.58|0
1649198400000|2022-04-05 22:40:00|140.72|137.92|140.37|137.57|140.72|137.92|140.14|137.34|0
1649198700000|2022-04-05 22:45:00|140.26|137.46|140.25|137.45|140.37|137.57|140.14|137.34|0
1649199000000|2022-04-05 22:50:00|140.14|137.34|140.02|137.22|140.25|137.45|139.91|137.11|0
1649199300000|2022-04-05 22:55:00|140.13|137.33|140.13|137.33|140.13|137.33|140.02|137.22|0
1649199600000|2022-04-05 23:00:00|140.02|137.22|140.13|137.33|140.24|137.44|139.96|137.16|0
1649199900000|2022-04-05 23:05:00|140.24|137.44|140.7|137.9|140.7|137.9|140.24|137.44|0
1649200200000|2022-04-05 23:10:00|140.58|137.78|140.92|138.12|140.92|138.12|140.58|137.78|0
1649200500000|2022-04-05 23:15:00|141.04|138.24|140.69|137.89|141.04|138.24|140.69|137.89|0
1649200800000|2022-04-05 23:20:00|140.57|137.77|140.8|138|140.8|138|140.57|137.77|0
1649201100000|2022-04-05 23:25:00|140.92|138.12|141.03|138.23|141.14|138.34|140.8|138|0
1649201400000|2022-04-05 23:30:00|140.91|138.11|140.68|137.88|140.91|138.11|140.68|137.88|0
1649201700000|2022-04-05 23:35:00|140.56|137.76|140.67|137.87|140.79|137.99|140.56|137.76|0
1649202000000|2022-04-05 23:40:00|140.56|137.76|139.64|136.84|140.56|137.76|139.59|136.79|0
1649202300000|2022-04-05 23:45:00|139.76|136.96|140.32|137.52|140.33|137.53|139.64|136.84|0
1649202600000|2022-04-05 23:50:00|140.21|137.41|140.21|137.41|140.32|137.52|139.98|137.18|0
1649202900000|2022-04-05 23:55:00|140.32|137.52|140.78|137.98|141.12|138.32|140.32|137.52|0
1649203200000|2022-04-06 00:00:00|140.89|138.09|141.69|138.89|141.92|139.12|140.89|138.09|0
1649203500000|2022-04-06 00:05:00|141.81|139.01|140.31|137.51|142.04|139.24|140.08|137.28|0
1649203800000|2022-04-06 00:10:00|140.2|137.4|139.96|137.16|140.2|137.4|139.62|136.82|0
1649204100000|2022-04-06 00:15:00|140.02|137.22|140.42|137.62|140.65|137.85|139.68|136.88|0
1649204400000|2022-04-06 00:20:00|140.3|137.5|140.76|137.96|140.87|138.07|140.3|137.5|0
1649204700000|2022-04-06 00:25:00|140.87|138.07|141.79|138.99|141.9|139.1|140.53|137.73|0
1649205000000|2022-04-06 00:30:00|141.9|139.1|142.71|139.91|142.71|139.91|141.9|139.1|0
1649205300000|2022-04-06 00:35:00|142.83|140.03|142.47|139.67|143.29|140.49|142.47|139.67|0
1649205600000|2022-04-06 00:40:00|142.36|139.56|143.23|140.43|143.4|140.6|142.24|139.44|0
1649205900000|2022-04-06 00:45:00|143.28|140.48|143.98|141.18|144.45|141.65|143.28|140.48|0
1649206200000|2022-04-06 00:50:00|144.04|141.24|144.44|141.64|144.44|141.64|143.98|141.18|0
1649206500000|2022-04-06 00:55:00|144.32|141.52|145.61|142.81|145.61|142.81|144.21|141.41|0
1649206800000|2022-04-06 01:00:00|145.67|142.87|145.49|142.69|146.43|143.63|145.49|142.69|0
1649207100000|2022-04-06 01:05:00|145.43|142.63|144.66|141.86|145.72|142.92|144.55|141.75|0
1649207400000|2022-04-06 01:10:00|144.55|141.75|144.66|141.86|145.13|142.33|144.54|141.74|0
1649207700000|2022-04-06 01:15:00|144.54|141.74|142.91|140.11|144.66|141.86|142.79|139.99|0
1649208000000|2022-04-06 01:20:00|142.79|139.99|143.02|140.22|143.37|140.57|142.79|139.99|0
1649208300000|2022-04-06 01:25:00|142.91|140.11|143.13|140.33|143.13|140.33|142.56|139.76|0
1649208600000|2022-04-06 01:30:00|143.25|140.45|143.6|140.8|144.06|141.26|143.13|140.33|0
1649208900000|2022-04-06 01:35:00|143.48|140.68|144.17|141.37|144.35|141.55|143.25|140.45|0
1649209200000|2022-04-06 01:40:00|144.29|141.49|143.94|141.14|144.76|141.96|143.94|141.14|0
1649209500000|2022-04-06 01:45:00|144|141.2|144.52|141.72|145.58|142.78|144|141.2|0
1649209800000|2022-04-06 01:50:00|144.75|141.95|145.33|142.53|145.33|142.53|144.17|141.37|0
1649210100000|2022-04-06 01:55:00|145.22|142.42|145.68|142.88|146.15|143.35|145.1|142.3|0
1649210400000|2022-04-06 02:00:00|145.92|143.12|145.68|142.88|145.92|143.12|145.21|142.41|0
1649210700000|2022-04-06 02:05:00|145.56|142.76|144.74|141.94|145.68|142.88|144.62|141.82|0
1649211000000|2022-04-06 02:10:00|144.62|141.82|145.2|142.4|145.32|142.52|144.56|141.76|0
1649211300000|2022-04-06 02:15:00|145.26|142.46|145.55|142.75|145.67|142.87|145.15|142.35|0
1649211600000|2022-04-06 02:20:00|145.67|142.87|144.96|142.16|145.67|142.87|144.85|142.05|0
1649211900000|2022-04-06 02:25:00|144.84|142.04|144.61|141.81|144.96|142.16|144.37|141.57|0
1649212200000|2022-04-06 02:30:00|144.72|141.92|144.14|141.34|145.07|142.27|143.9|141.1|0
1649212500000|2022-04-06 02:35:00|144.02|141.22|143.67|140.87|144.2|141.4|143.67|140.87|0
1649212800000|2022-04-06 02:40:00|143.78|140.98|144.01|141.21|144.25|141.45|143.66|140.86|0
1649213100000|2022-04-06 02:45:00|143.89|141.09|144.24|141.44|144.36|141.56|143.89|141.09|0
1649213400000|2022-04-06 02:50:00|144.18|141.38|143.89|141.09|144.36|141.56|143.89|141.09|0
1649213700000|2022-04-06 02:55:00|143.77|140.97|143.88|141.08|144.12|141.32|143.77|140.97|0
1649214000000|2022-04-06 03:00:00|144|141.2|143.76|140.96|144|141.2|143.3|140.5|0
1649214300000|2022-04-06 03:05:00|143.65|140.85|143.41|140.61|143.88|141.08|143.41|140.61|0
1649214600000|2022-04-06 03:10:00|143.29|140.49|143.64|140.84|143.87|141.07|143.06|140.26|0
1649214900000|2022-04-06 03:15:00|143.76|140.96|143.64|140.84|143.87|141.07|143.52|140.72|0
1649215200000|2022-04-06 03:20:00|143.7|140.9|144.22|141.42|144.22|141.42|143.7|140.9|0
1649215500000|2022-04-06 03:25:00|144.33|141.53|143.98|141.18|144.33|141.53|143.86|141.06|0
1649215800000|2022-04-06 03:30:00|144.1|141.3|144.09|141.29|144.33|141.53|143.86|141.06|0
1649216100000|2022-04-06 03:35:00|143.98|141.18|144.44|141.64|144.79|141.99|143.97|141.17|0
1649216400000|2022-04-06 03:40:00|144.56|141.76|145.08|142.28|145.14|142.34|144.44|141.64|0
1649216700000|2022-04-06 03:45:00|145.14|142.34|145.25|142.45|145.49|142.69|145.14|142.34|0
1649217000000|2022-04-06 03:50:00|145.13|142.33|144.66|141.86|145.25|142.45|144.55|141.75|0
1649217300000|2022-04-06 03:55:00|144.72|141.92|144.54|141.74|145.13|142.33|144.54|141.74|0
1649217600000|2022-04-06 04:00:00|144.42|141.62|144.19|141.39|144.42|141.62|144.07|141.27|0
1649217900000|2022-04-06 04:05:00|144.13|141.33|143.83|141.03|144.19|141.39|143.6|140.8|0
1649218200000|2022-04-06 04:10:00|143.72|140.92|143.6|140.8|143.72|140.92|143.37|140.57|0
1649218500000|2022-04-06 04:15:00|143.48|140.68|142.78|139.98|143.48|140.68|142.55|139.75|0
1649218800000|2022-04-06 04:20:00|142.66|139.86|142.89|140.09|142.9|140.1|142.66|139.86|0
1649219100000|2022-04-06 04:25:00|142.78|139.98|143.24|140.44|143.24|140.44|142.66|139.86|0
1649219400000|2022-04-06 04:30:00|143.3|140.5|143.58|140.78|143.7|140.9|143.12|140.32|0
1649219700000|2022-04-06 04:35:00|143.7|140.9|144.05|141.25|144.05|141.25|143.7|140.9|0
1649220000000|2022-04-06 04:40:00|143.93|141.13|143.58|140.78|143.93|141.13|143.46|140.66|0
1649220300000|2022-04-06 04:45:00|143.69|140.89|143.22|140.42|143.69|140.89|142.99|140.19|0
1649220600000|2022-04-06 04:50:00|143.17|140.37|143.57|140.77|143.63|140.83|143.11|140.31|0
1649220900000|2022-04-06 04:55:00|143.45|140.65|143.56|140.76|143.63|140.83|143.22|140.42|0
1649221200000|2022-04-06 05:00:00|143.45|140.65|142.75|139.95|143.56|140.76|142.75|139.95|0
1649221500000|2022-04-06 05:05:00|142.86|140.06|141.7|138.9|143.21|140.41|141.47|138.67|0
1649221800000|2022-04-06 05:10:00|141.59|138.79|142.16|139.36|142.28|139.48|141.59|138.79|0
1649222100000|2022-04-06 05:15:00|142.05|139.25|141.12|138.32|142.05|139.25|140.89|138.09|0
1649222400000|2022-04-06 05:20:00|141.23|138.43|140.89|138.09|141.35|138.55|140.77|137.97|0
1649222700000|2022-04-06 05:25:00|140.77|137.97|140.31|137.51|141.12|138.32|140.31|137.51|0
1649223000000|2022-04-06 05:30:00|140.42|137.62|140.42|137.62|140.65|137.85|140.19|137.39|0
1649223300000|2022-04-06 05:35:00|140.3|137.5|140.42|137.62|140.42|137.62|139.96|137.16|0
1649223600000|2022-04-06 05:40:00|140.53|137.73|140.87|138.07|140.99|138.19|140.19|137.39|0
1649223900000|2022-04-06 05:45:00|140.99|138.19|142.01|139.21|142.13|139.33|140.07|137.27|0
1649224200000|2022-04-06 05:50:00|141.9|139.1|142.12|139.32|142.35|139.55|141.78|138.98|0
1649224500000|2022-04-06 05:55:00|142.24|139.44|142.81|140.01|143.04|140.24|142.24|139.44|0
1649224800000|2022-04-06 06:00:00|143.04|140.24|142.23|139.43|143.04|140.24|142|139.2|0
1649225100000|2022-04-06 06:05:00|142.46|139.66|142.34|139.54|143.04|140.24|142.23|139.43|0
1649225400000|2022-04-06 06:10:00|142.23|139.43|141.88|139.08|142.34|139.54|141.53|138.73|0
1649225700000|2022-04-06 06:15:00|141.99|139.19|141.94|139.14|142.45|139.65|141.36|138.56|0
1649226000000|2022-04-06 06:20:00|141.99|139.19|142.22|139.42|142.56|139.76|141.64|138.84|0
1649226300000|2022-04-06 06:25:00|142.1|139.3|141.52|138.72|142.1|139.3|140.95|138.15|0
1649226600000|2022-04-06 06:30:00|141.41|138.61|140.72|137.92|141.64|138.84|140.72|137.92|0
1649226900000|2022-04-06 06:35:00|140.6|137.8|139.46|136.66|140.78|137.98|139.29|136.49|0
1649227200000|2022-04-06 06:40:00|139.34|136.54|139.23|136.43|139.46|136.66|139|136.2|0
1649227500000|2022-04-06 06:45:00|139.11|136.31|139.68|136.88|139.68|136.88|139|136.2|0
1649227800000|2022-04-06 06:50:00|139.56|136.76|141.05|138.25|141.05|138.25|139.56|136.76|0
1649228100000|2022-04-06 06:55:00|140.93|138.13|140.47|137.67|141.05|138.25|140.13|137.33|0
1649228400000|2022-04-06 07:00:00|140.01|137.21|141.61|138.81|141.73|138.93|139.78|136.98|0
1649228700000|2022-04-06 07:05:00|141.73|138.93|140.32|137.92|141.99|139.59|140.26|137.86|0
1649229000000|2022-04-06 07:10:00|140.26|137.86|140.03|137.63|141.29|138.89|139.01|136.61|0
1649229300000|2022-04-06 07:15:00|140.14|137.74|140.37|137.97|140.89|138.49|139.69|137.29|0
1649229600000|2022-04-06 07:20:00|140.48|138.08|141.46|139.06|141.51|139.11|140.37|137.97|0
1649229900000|2022-04-06 07:25:00|141.51|139.11|141.51|139.11|141.74|139.34|140.71|138.31|0
1649230200000|2022-04-06 07:30:00|141.39|138.99|146.51|144.11|146.51|144.11|141.16|138.76|0
1649230500000|2022-04-06 07:35:00|146.39|143.99|148.28|145.88|148.52|146.12|146.04|143.64|0
1649230800000|2022-04-06 07:40:00|148.16|145.76|148.28|145.88|148.99|146.59|146.98|144.58|0
1649231100000|2022-04-06 07:45:00|148.4|146|149.47|147.07|149.95|147.55|148.4|146|0
1649231400000|2022-04-06 07:50:00|149.53|147.13|151.89|149.49|153.13|150.73|148.22|145.82|0
1649231700000|2022-04-06 07:55:00|151.77|149.37|152.85|150.45|153.33|150.93|151.65|149.25|0
1649232000000|2022-04-06 08:00:00|152.97|150.57|151.76|149.36|153.57|151.17|151.52|149.12|0
1649232300000|2022-04-06 08:05:00|151.7|149.3|151.1|148.7|152|149.6|150.68|148.28|0
1649232600000|2022-04-06 08:10:00|151.28|148.88|151.82|149.42|152.36|149.96|151.04|148.64|0
1649232900000|2022-04-06 08:15:00|151.75|149.35|153.19|150.79|153.8|151.4|150.92|148.52|0
1649233200000|2022-04-06 08:20:00|153.31|150.91|154.28|151.88|154.76|152.36|153.19|150.79|0
1649233500000|2022-04-06 08:25:00|154.4|152|153.31|150.91|154.4|152|152.59|150.19|0
1649233800000|2022-04-06 08:30:00|153.13|150.73|154.15|151.75|154.7|152.3|152.82|150.42|0
1649234100000|2022-04-06 08:35:00|154.03|151.63|153.78|151.38|155|152.6|153.18|150.78|0
1649234400000|2022-04-06 08:40:00|153.66|151.26|154.87|152.47|154.87|152.47|153.66|151.26|0
1649234700000|2022-04-06 08:45:00|154.75|152.35|152.75|150.35|154.99|152.59|152.21|149.81|0
1649235000000|2022-04-06 08:50:00|152.69|150.29|151.61|149.21|152.75|150.35|151.37|148.97|0
1649235300000|2022-04-06 08:55:00|151.73|149.33|151.6|149.2|152.2|149.8|151.36|148.96|0
1649235600000|2022-04-06 09:00:00|151.48|149.08|151.84|149.44|151.96|149.56|150.65|148.25|0
1649235900000|2022-04-06 09:05:00|151.72|149.32|152.55|150.15|152.8|150.4|151.72|149.32|0
1649236200000|2022-04-06 09:10:00|152.62|150.22|153.76|151.36|153.88|151.48|152.07|149.67|0
1649236500000|2022-04-06 09:15:00|153.88|151.48|153.75|151.35|154.91|152.51|153.03|150.63|0
1649236800000|2022-04-06 09:20:00|153.51|151.11|153.75|151.35|154.48|152.08|153.51|151.11|0
1649237100000|2022-04-06 09:25:00|153.63|151.23|154.71|152.31|154.71|152.31|153.39|150.99|0
1649237400000|2022-04-06 09:30:00|154.59|152.19|154.59|152.19|154.71|152.31|153.86|151.46|0
1649237700000|2022-04-06 09:35:00|154.47|152.07|155.56|153.16|155.8|153.4|154.47|152.07|0
1649238000000|2022-04-06 09:40:00|155.44|153.04|156.16|153.76|157.27|154.87|155.07|152.67|0
1649238300000|2022-04-06 09:45:00|156.65|154.25|157.75|155.35|157.75|155.35|156.29|153.89|0
1649238600000|2022-04-06 09:50:00|158.12|155.72|158|155.6|158.99|156.59|157.63|155.23|0
1649238900000|2022-04-06 09:55:00|157.94|155.54|155.3|152.9|157.94|155.54|155.06|152.66|0
1649239200000|2022-04-06 10:00:00|155.36|152.96|155.42|153.02|156.03|153.63|155.06|152.66|0
1649239500000|2022-04-06 10:05:00|155.3|152.9|155.66|153.26|155.66|153.26|155.17|152.77|0
1649239800000|2022-04-06 10:10:00|155.72|153.32|157.49|155.09|157.49|155.09|155.41|153.01|0
1649240100000|2022-04-06 10:15:00|157.74|155.34|158.47|156.07|159.28|156.88|157.12|154.72|0
1649240400000|2022-04-06 10:20:00|158.35|155.95|158.87|156.47|160.23|157.83|157.17|154.77|0
1649240700000|2022-04-06 10:25:00|158.99|156.59|158.37|155.97|159.36|156.96|158.25|155.85|0
1649241000000|2022-04-06 10:30:00|158.5|156.1|159.48|157.08|160.1|157.7|158.5|156.1|0
1649241300000|2022-04-06 10:35:00|159.35|156.95|160.09|157.69|160.46|158.06|159.23|156.83|0
1649241600000|2022-04-06 10:40:00|160.21|157.81|159.84|157.44|160.71|158.31|159.47|157.07|0
1649241900000|2022-04-06 10:45:00|159.96|157.56|160.45|158.05|160.45|158.05|159.71|157.31|0
1649242200000|2022-04-06 10:50:00|160.52|158.12|160.7|158.3|161.44|159.04|160.33|157.93|0
1649242500000|2022-04-06 10:55:00|160.82|158.42|160.82|158.42|161.32|158.92|160.32|157.92|0
1649242800000|2022-04-06 11:00:00|160.69|158.29|160.19|157.79|160.69|158.29|159.95|157.55|0
1649243100000|2022-04-06 11:05:00|160.57|158.17|161.93|159.53|161.93|159.53|160.32|157.92|0
1649243400000|2022-04-06 11:10:00|161.8|159.4|164.09|161.69|164.6|162.2|161.55|159.15|0
1649243700000|2022-04-06 11:15:00|163.97|161.57|163.34|160.94|164.72|162.32|162.97|160.57|0
1649244000000|2022-04-06 11:20:00|163.47|161.07|164.97|162.57|164.97|162.57|163.21|160.81|0
1649244300000|2022-04-06 11:25:00|165.09|162.69|164.96|162.56|165.22|162.82|164.59|162.19|0
1649244600000|2022-04-06 11:30:00|165.09|162.69|164.46|162.06|166.1|163.7|164.46|162.06|0
1649244900000|2022-04-06 11:35:00|164.58|162.18|164.7|162.3|165.08|162.68|163.95|161.55|0
1649245200000|2022-04-06 11:40:00|164.58|162.18|165.83|163.43|166.09|163.69|164.58|162.18|0
1649245500000|2022-04-06 11:45:00|165.9|163.5|165.45|163.05|166.08|163.68|164.57|162.17|0
1649245800000|2022-04-06 11:50:00|165.95|163.55|166.46|164.06|166.97|164.57|165.95|163.55|0
1649246100000|2022-04-06 11:55:00|166.4|164|167.21|164.81|167.98|165.58|166.33|163.93|0
1649246400000|2022-04-06 12:00:00|167.09|164.69|167.97|165.57|168.1|165.7|166.58|164.18|0
1649246700000|2022-04-06 12:05:00|167.59|165.19|166.95|164.55|168.61|166.21|166.83|164.43|0
1649247000000|2022-04-06 12:10:00|167.02|164.62|166.44|164.04|167.97|165.57|165.94|163.54|0
1649247300000|2022-04-06 12:15:00|166.57|164.17|166.69|164.29|167.33|164.93|166.19|163.79|0
1649247600000|2022-04-06 12:20:00|166.56|164.16|166.25|163.85|166.82|164.42|166.06|163.66|0
1649247900000|2022-04-06 12:25:00|166.18|163.78|164.92|162.52|166.56|164.16|164.92|162.52|0
1649248200000|2022-04-06 12:30:00|164.79|162.39|166.4|164|166.78|164.38|164.5|162.1|0
1649248500000|2022-04-06 12:35:00|166.52|164.12|166.27|163.87|166.78|164.38|166.01|163.61|0
1649248800000|2022-04-06 12:40:00|166.39|163.99|166.9|164.5|167.15|164.75|166.39|163.99|0
1649249100000|2022-04-06 12:45:00|166.77|164.37|167.65|165.25|167.91|165.51|166.77|164.37|0
1649249400000|2022-04-06 12:50:00|167.78|165.38|167.14|164.74|167.91|165.51|165.88|163.48|0
1649249700000|2022-04-06 12:55:00|166.76|164.36|165.5|163.1|166.76|164.36|164.99|162.59|0
1649250000000|2022-04-06 13:00:00|165.87|163.47|164.36|161.96|166.12|163.72|164.24|161.84|0
1649250300000|2022-04-06 13:05:00|164.49|162.09|164.48|162.08|164.74|162.34|163.98|161.58|0
1649250600000|2022-04-06 13:10:00|164.36|161.96|164.98|162.58|165.61|163.21|164.23|161.83|0
1649250900000|2022-04-06 13:15:00|164.86|162.46|164.6|162.2|165.36|162.96|164.23|161.83|0
1649251200000|2022-04-06 13:20:00|164.73|162.33|165.48|163.08|165.85|163.45|164.35|161.95|0
1649251500000|2022-04-06 13:25:00|165.35|162.95|166.1|163.7|166.23|163.83|165.35|162.95|0
1649251800000|2022-04-06 13:30:00|166.48|164.08|167.56|165.16|169.28|166.88|162.97|160.57|0
1649252100000|2022-04-06 13:35:00|167.36|164.96|169.58|167.18|171.11|168.71|167.36|164.96|0
1649252400000|2022-04-06 13:40:00|169.84|167.44|173.53|170.65|173.53|170.89|169.58|167.18|0
1649252700000|2022-04-06 13:45:00|173.14|170.26|174.16|171.28|174.94|172.06|172.57|169.69|0
1649253000000|2022-04-06 13:50:00|174.42|171.54|173.9|171.02|175.2|172.32|173.39|170.51|0
1649253300000|2022-04-06 13:55:00|174.55|171.67|175.6|172.72|175.6|172.72|172.74|169.86|0
1649253600000|2022-04-06 14:00:00|175.47|172.59|178.98|176.1|179.11|176.23|174.82|171.94|0
1649253900000|2022-04-06 14:05:00|179.18|176.3|181.6|178.72|181.73|178.85|178.19|175.31|0
1649254200000|2022-04-06 14:10:00|181.73|178.85|180.02|177.14|182.92|180.04|179.77|176.89|0
1649254500000|2022-04-06 14:15:00|180.42|177.54|176.37|173.49|180.42|177.54|175.6|172.72|0
1649254800000|2022-04-06 14:20:00|176.63|173.75|176.11|173.23|177.67|174.79|175.46|172.58|0
1649255100000|2022-04-06 14:25:00|176.5|173.62|179.62|176.74|179.62|176.74|175.98|173.1|0
1649255400000|2022-04-06 14:30:00|179.36|176.48|179.48|176.6|180.79|177.91|178.05|175.17|0
1649255700000|2022-04-06 14:35:00|179.09|176.21|176.87|173.99|179.48|176.6|176.87|173.99|0
1649256000000|2022-04-06 14:40:00|177.26|174.38|176.61|173.73|178.69|175.81|175.19|172.31|0
1649256300000|2022-04-06 14:45:00|177|174.12|173.64|171.24|177.39|174.51|173.51|171.11|0
1649256600000|2022-04-06 14:50:00|173.9|171.5|176.7|174.3|177.09|174.69|173.33|170.93|0
1649256900000|2022-04-06 14:55:00|176.63|174.23|177.74|175.34|177.74|175.34|175.39|172.99|0
1649257200000|2022-04-06 15:00:00|178|175.6|175.26|172.86|178.26|175.86|175.26|172.86|0
1649257500000|2022-04-06 15:05:00|175.39|172.99|178.26|175.86|178.78|176.38|175|172.6|0
1649257800000|2022-04-06 15:10:00|178.52|176.12|178.12|175.72|178.65|176.25|177.21|174.81|0
1649258100000|2022-04-06 15:15:00|177.73|175.33|178.77|176.37|179.43|177.03|177.07|174.67|0
1649258400000|2022-04-06 15:20:00|178.91|176.51|176.85|174.45|179.43|177.03|174.91|172.51|0
1649258700000|2022-04-06 15:25:00|176.98|174.58|176.33|173.93|178.15|175.75|175.94|173.54|0
1649259000000|2022-04-06 15:30:00|175.94|173.54|178.15|175.75|178.8|176.4|175.55|173.15|0
1649259300000|2022-04-06 15:35:00|177.89|175.49|178.08|175.68|178.41|176.01|176.84|174.44|0
1649259600000|2022-04-06 15:40:00|178.01|175.61|175.93|173.53|178.14|175.74|175.8|173.4|0
1649259900000|2022-04-06 15:45:00|175.54|173.14|173.34|170.94|176.44|174.04|172.32|169.92|0
1649260200000|2022-04-06 15:50:00|173.08|170.68|172.82|170.42|173.72|171.32|171.17|168.77|0
1649260500000|2022-04-06 15:55:00|172.95|170.55|173.72|171.32|174.36|171.96|172.25|169.85|0
1649260800000|2022-04-06 16:00:00|173.59|171.19|174.75|172.35|174.75|172.35|172.76|170.36|0
1649261100000|2022-04-06 16:05:00|174.36|171.96|172.94|170.54|175.31|172.91|172.94|170.54|0
1649261400000|2022-04-06 16:10:00|172.42|170.02|175.27|172.87|175.27|172.87|172.29|169.89|0
1649261700000|2022-04-06 16:15:00|175.53|173.13|176.64|174.24|176.97|174.57|175.53|173.13|0
1649262000000|2022-04-06 16:20:00|176.7|174.3|177.88|175.48|178.68|176.28|176.57|174.17|0
1649262300000|2022-04-06 16:25:00|177.75|175.35|178.01|175.61|178.54|176.14|177.09|174.69|0
1649262600000|2022-04-06 16:30:00|178.14|175.74|176.3|173.9|178.8|176.4|176.17|173.77|0
1649262900000|2022-04-06 16:35:00|176.7|174.3|177.22|174.82|177.61|175.21|176.43|174.03|0
1649263200000|2022-04-06 16:40:00|177.35|174.95|176.69|174.29|177.48|175.08|175.91|173.51|0
1649263500000|2022-04-06 16:45:00|176.95|174.55|176.82|174.42|178.65|176.25|176.04|173.64|0
1649263800000|2022-04-06 16:50:00|176.69|174.29|176.68|174.28|178.26|175.86|176.68|174.28|0
1649264100000|2022-04-06 16:55:00|176.55|174.15|175.9|173.5|176.94|174.54|175.64|173.24|0
1649264400000|2022-04-06 17:00:00|176.16|173.76|177.33|174.93|177.85|175.45|175.76|173.36|0
1649264700000|2022-04-06 17:05:00|177.2|174.8|177.81|175.41|178.6|176.2|175.2|172.8|0
1649265000000|2022-04-06 17:10:00|177.75|175.35|177.16|174.76|178.34|175.94|176.9|174.5|0
1649265300000|2022-04-06 17:15:00|177.29|174.89|176.37|173.97|177.81|175.41|175.6|173.2|0
1649265600000|2022-04-06 17:20:00|176.63|174.23|174.04|171.64|177.02|174.62|174.04|171.64|0
1649265900000|2022-04-06 17:25:00|174.17|171.77|173.41|171.01|175.2|172.8|173.28|170.88|0
1649266200000|2022-04-06 17:30:00|173.15|170.75|171.73|169.33|173.92|171.52|170.84|168.44|0
1649266500000|2022-04-06 17:35:00|171.61|169.21|170.58|168.18|173.02|170.62|170.58|168.18|0
1649266800000|2022-04-06 17:40:00|170.71|168.31|168.54|166.14|171.09|168.69|167.78|165.38|0
1649267100000|2022-04-06 17:45:00|168.67|166.27|168.53|165.65|171.21|168.81|168.4|165.52|0
1649267400000|2022-04-06 17:50:00|168.59|165.71|168.43|165.55|169.51|166.63|167.04|164.16|0
1649267700000|2022-04-06 17:55:00|168.55|165.67|171.04|168.16|171.04|168.16|168.17|165.29|0
1649268000000|2022-04-06 18:00:00|171.17|168.29|161.76|158.88|174.14|171.26|159.2|156.32|0
1649268300000|2022-04-06 18:05:00|163.14|160.26|173.46|170.58|174.31|171.43|162.89|160.01|0
1649268600000|2022-04-06 18:10:00|173.92|171.04|178.64|175.76|179.04|176.16|173.92|171.04|0
1649268900000|2022-04-06 18:15:00|178.91|176.03|182.83|179.95|184.98|182.1|178.91|176.03|0
1649269200000|2022-04-06 18:20:00|183.1|180.22|180.7|177.82|183.44|180.56|178.98|176.1|0
1649269500000|2022-04-06 18:25:00|180.56|177.68|179.51|176.63|181.23|178.35|176.48|173.6|0
1649269800000|2022-04-06 18:30:00|178.58|175.7|167.14|164.74|179.11|176.23|165.82|163.42|0
1649270100000|2022-04-06 18:35:00|167.08|164.68|169.72|166.84|172.33|169.45|165.18|162.3|0
1649270400000|2022-04-06 18:40:00|170.1|167.22|167.16|164.28|171.65|168.77|166.71|163.83|0
1649270700000|2022-04-06 18:45:00|168.17|165.29|169.47|167.07|170.11|167.71|164.94|162.06|0
1649271000000|2022-04-06 18:50:00|168.06|165.66|163.15|160.75|168.57|166.17|162.45|160.05|0
1649271300000|2022-04-06 18:55:00|162.77|160.37|158.84|156.44|163.08|160.68|158.72|156.32|0
1649271600000|2022-04-06 19:00:00|158.59|156.19|154.96|152.56|158.59|156.19|154.19|151.79|0
1649271900000|2022-04-06 19:05:00|155.26|152.86|160.12|157.72|161.5|159.1|155.26|152.86|0
1649272200000|2022-04-06 19:10:00|159.25|156.85|158.51|156.11|160.87|158.47|156.97|154.57|0
1649272500000|2022-04-06 19:15:00|158.45|156.05|161.99|159.59|162.12|159.72|156.41|154.01|0
1649272800000|2022-04-06 19:20:00|162.37|159.97|167.09|164.69|167.4|165|161.53|159.13|0
1649273100000|2022-04-06 19:25:00|166.89|164.49|170.36|167.96|170.75|168.35|166.38|163.98|0
1649273400000|2022-04-06 19:30:00|170.62|168.22|171.66|169.26|172.18|169.78|167.91|165.51|0
1649273700000|2022-04-06 19:35:00|171.01|168.61|164.97|162.57|171.92|169.52|164.85|162.45|0
1649274000000|2022-04-06 19:40:00|165.48|163.08|164.72|162.32|167.52|165.12|163.83|161.43|0
1649274300000|2022-04-06 19:45:00|165.73|163.33|158.79|156.39|165.73|163.33|157.3|154.9|0
1649274600000|2022-04-06 19:50:00|157.55|155.15|163.57|161.17|163.7|161.3|157.05|154.65|0
1649274900000|2022-04-06 19:55:00|163.7|161.3|162.84|160.44|164.84|162.44|159.91|157.51|0
1649275200000|2022-04-06 20:00:00|163.35|160.95|163.72|161.32|165.52|163.12|163.35|160.95|0
1649275500000|2022-04-06 20:05:00|163.66|161.26|162.83|160.43|163.72|161.32|162.58|160.18|0
1649275800000|2022-04-06 20:10:00|162.9|160.5|164.1|161.7|164.1|161.7|162.45|160.05|0
1649276100000|2022-04-06 20:15:00|164.17|161.37|164.04|161.24|165.83|163.03|163.98|161.18|0
1649276400000|2022-04-06 20:20:00|164.17|161.37|164.55|161.75|164.81|162.01|163.91|161.11|0
1649276700000|2022-04-06 20:25:00|164.49|161.69|164.16|161.36|164.55|161.75|163.91|161.11|0
1649277000000|2022-04-06 20:30:00|164.03|161.23|164.28|161.48|164.29|161.49|163.9|161.1|0
1649277300000|2022-04-06 20:35:00|164.1|161.3|165.05|162.25|165.56|162.76|164.03|161.23|0
1649277600000|2022-04-06 20:40:00|164.99|162.19|165.3|162.5|165.31|162.51|164.79|161.99|0
1649277900000|2022-04-06 20:45:00|165.05|162.25|164.72|161.92|165.3|162.5|164.66|161.86|0
1649278200000|2022-04-06 20:50:00|164.79|161.99|165.68|162.88|165.68|162.88|164.79|161.99|0
1649278500000|2022-04-06 20:55:00|165.55|162.75|165.87|163.07|165.87|163.07|165.42|162.62|0
1649278800000|2022-04-06 21:00:00|165.89|163.09|165.6|162.8|165.89|163.09|165.49|162.69|0
1649279100000|2022-04-06 21:05:00|165.54|162.74|165.21|162.41|165.6|162.8|165.21|162.41|0
1649279400000|2022-04-06 21:10:00|165.23|162.43|165.22|162.42|165.37|162.57|165.13|162.33|0
1649279700000|2022-04-06 21:15:00|165.2|162.4|165.2|162.4|165.22|162.42|165.18|162.38|0
1649280000000|2022-04-06 21:20:00|165.18|162.38|165.16|162.36|165.24|162.44|165.16|162.36|0
1649280300000|2022-04-06 21:25:00|165.2|162.4|165.25|162.45|165.25|162.45|165.14|162.34|0
1649280600000|2022-04-06 21:30:00|165.27|162.47|165.58|162.78|165.75|162.95|165.27|162.47|0
1649280900000|2022-04-06 21:35:00|165.54|162.74|165.57|162.77|165.62|162.82|165.5|162.7|0
1649281200000|2022-04-06 21:40:00|165.18|162.38|165.07|162.27|165.18|162.38|165.07|162.27|0
1649281500000|2022-04-06 21:45:00|165.03|162.23|164.86|162.06|165.1|162.3|164.86|162.06|0
1649281800000|2022-04-06 21:50:00|165.02|162.22|165|162.2|165.04|162.24|164.95|162.15|0
1649282100000|2022-04-06 21:55:00|164.99|162.19|164.94|162.14|165.09|162.29|164.94|162.14|0
1649282400000|2022-04-06 22:00:00|165.3|162.5|163.7|160.9|165.3|162.5|163.7|160.9|0
1649282700000|2022-04-06 22:05:00|163.57|160.77|163.06|160.26|163.82|161.02|162.87|160.07|0
1649283000000|2022-04-06 22:10:00|162.93|160.13|162.92|160.12|163.18|160.38|162.8|160|0
1649283300000|2022-04-06 22:15:00|162.67|159.87|163.3|160.5|163.3|160.5|162.42|159.62|0
1649283600000|2022-04-06 22:20:00|163.18|160.38|163.3|160.5|163.43|160.63|163.05|160.25|0
1649283900000|2022-04-06 22:25:00|163.17|160.37|163.3|160.5|163.68|160.88|163.17|160.37|0
1649284200000|2022-04-06 22:30:00|163.04|160.24|162.27|159.47|163.04|160.24|162.27|159.47|0
1649284500000|2022-04-06 22:35:00|162.21|159.41|162.53|159.73|162.65|159.85|162.14|159.34|0
1649284800000|2022-04-06 22:40:00|162.46|159.66|162.39|159.59|163.41|160.61|162.27|159.47|0
1649285100000|2022-04-06 22:45:00|162.27|159.47|162.77|159.97|162.77|159.97|162.27|159.47|0
1649285400000|2022-04-06 22:50:00|162.9|160.1|163.41|160.61|163.79|160.99|162.77|159.97|0
1649285700000|2022-04-06 22:55:00|163.53|160.73|163.15|160.35|163.53|160.73|162.89|160.09|0
1649286000000|2022-04-06 23:00:00|163.02|160.22|163.91|161.11|163.91|161.11|162.76|159.96|0
1649286300000|2022-04-06 23:05:00|164.04|161.24|163.91|161.11|164.29|161.49|163.78|160.98|0
1649286600000|2022-04-06 23:10:00|164.16|161.36|164.03|161.23|164.29|161.49|163.71|160.91|0
1649286900000|2022-04-06 23:15:00|163.9|161.1|163.9|161.1|163.97|161.17|163.71|160.91|0
1649287200000|2022-04-06 23:20:00|163.96|161.16|163.64|160.84|163.96|161.16|163.38|160.58|0
1649287500000|2022-04-06 23:25:00|163.77|160.97|163.76|160.96|164.02|161.22|163.64|160.84|0
1649287800000|2022-04-06 23:30:00|163.83|161.03|165.3|162.5|165.68|162.88|163.63|160.83|0
1649288100000|2022-04-06 23:35:00|165.43|162.63|167.49|164.69|167.75|164.95|165.3|162.5|0
1649288400000|2022-04-06 23:40:00|167.43|164.63|167.42|164.62|167.88|165.08|167.1|164.3|0
1649288700000|2022-04-06 23:45:00|167.36|164.56|168|165.2|168|165.2|167.22|164.42|0
1649289000000|2022-04-06 23:50:00|168.13|165.33|168.98|166.18|169.56|166.76|167.87|165.07|0
1649289300000|2022-04-06 23:55:00|169.04|166.24|170.08|167.28|170.74|167.94|169.04|166.24|0
1649289600000|2022-04-07 00:00:00|170.48|167.68|169.42|166.62|171.66|168.86|169.03|166.23|0
1649289900000|2022-04-07 00:05:00|169.29|166.49|169.94|167.14|170.08|167.28|169.03|166.23|0
1649290200000|2022-04-07 00:10:00|170.21|167.41|170.2|167.4|170.47|167.67|169.03|166.23|0
1649290500000|2022-04-07 00:15:00|170.07|167.27|171.25|168.45|171.38|168.58|169.42|166.62|0
1649290800000|2022-04-07 00:20:00|171.38|168.58|170.98|168.18|171.38|168.58|170.33|167.53|0
1649291100000|2022-04-07 00:25:00|170.85|168.05|170.06|167.26|171.24|168.44|169.93|167.13|0
1649291400000|2022-04-07 00:30:00|169.93|167.13|170.71|167.91|171.11|168.31|169.93|167.13|0
1649291700000|2022-04-07 00:35:00|170.78|167.98|171.24|168.44|171.37|168.57|170.71|167.91|0
1649292000000|2022-04-07 00:40:00|171.1|168.3|169.79|166.99|171.1|168.3|169.53|166.73|0
1649292300000|2022-04-07 00:45:00|169.92|167.12|170.7|167.9|170.97|168.17|169.92|167.12|0
1649292600000|2022-04-07 00:50:00|170.38|167.58|170.44|167.64|170.83|168.03|170.04|167.24|0
1649292900000|2022-04-07 00:55:00|170.3|167.5|169.78|166.98|170.83|168.03|169.78|166.98|0
1649293200000|2022-04-07 01:00:00|169.65|166.85|170.43|167.63|170.82|168.02|169.65|166.85|0
1649293500000|2022-04-07 01:05:00|170.3|167.5|168.46|165.66|170.3|167.5|168.46|165.66|0
1649293800000|2022-04-07 01:10:00|168.33|165.53|168.72|165.92|169.24|166.44|168.07|165.27|0
1649294100000|2022-04-07 01:15:00|168.85|166.05|168.65|165.85|168.85|166.05|168.07|165.27|0
1649294400000|2022-04-07 01:20:00|168.59|165.79|169.24|166.44|169.37|166.57|168.33|165.53|0
1649294700000|2022-04-07 01:25:00|169.37|166.57|170.15|167.35|170.28|167.48|169.37|166.57|0
1649295000000|2022-04-07 01:30:00|170.28|167.48|169.3|166.5|170.67|167.87|169.17|166.37|0
1649295300000|2022-04-07 01:35:00|169.49|166.69|168.83|166.03|169.49|166.69|168.7|165.9|0
1649295600000|2022-04-07 01:40:00|168.7|165.9|166.82|164.02|168.7|165.9|166.75|163.95|0
1649295900000|2022-04-07 01:45:00|166.49|163.69|166.75|163.95|167.27|164.47|165.07|162.27|0
1649296200000|2022-04-07 01:50:00|166.62|163.82|167|164.2|167.39|164.59|166.49|163.69|0
1649296500000|2022-04-07 01:55:00|166.87|164.07|167.13|164.33|167.39|164.59|166.42|163.62|0
1649296800000|2022-04-07 02:00:00|167.26|164.46|167.9|165.1|168.03|165.23|166.87|164.07|0
1649297100000|2022-04-07 02:05:00|168.16|165.36|168.16|165.36|168.29|165.49|167.51|164.71|0
1649297400000|2022-04-07 02:10:00|168.03|165.23|167.77|164.97|168.29|165.49|167.51|164.71|0
1649297700000|2022-04-07 02:15:00|167.9|165.1|168.02|165.22|168.29|165.49|167.64|164.84|0
1649298000000|2022-04-07 02:20:00|168.15|165.35|168.02|165.22|168.28|165.48|167.89|165.09|0
1649298300000|2022-04-07 02:25:00|167.89|165.09|168.02|165.22|168.02|165.22|167.63|164.83|0
1649298600000|2022-04-07 02:30:00|167.89|165.09|167.62|164.82|167.89|165.09|166.85|164.05|0
1649298900000|2022-04-07 02:35:00|167.75|164.95|168.92|166.12|169.05|166.25|167.75|164.95|0
1649299200000|2022-04-07 02:40:00|169.05|166.25|169.05|166.25|169.31|166.51|168.92|166.12|0
1649299500000|2022-04-07 02:45:00|169.12|166.32|169.04|166.24|169.18|166.38|168.72|165.92|0
1649299800000|2022-04-07 02:50:00|168.91|166.11|168.72|165.92|168.91|166.11|168.26|165.46|0
1649300100000|2022-04-07 02:55:00|168.65|165.85|168.65|165.85|168.91|166.11|168.26|165.46|0
1649300400000|2022-04-07 03:00:00|168.58|165.78|168.77|165.97|168.77|165.97|168.25|165.45|0
1649300700000|2022-04-07 03:05:00|168.9|166.1|169.03|166.23|169.23|166.43|168.77|165.97|0
1649301000000|2022-04-07 03:10:00|169.16|166.36|169.03|166.23|169.29|166.49|168.9|166.1|0
1649301300000|2022-04-07 03:15:00|169.16|166.36|169.68|166.88|169.81|167.01|169.09|166.29|0
1649301600000|2022-04-07 03:20:00|169.55|166.75|169.54|166.74|169.55|166.75|169.28|166.48|0
1649301900000|2022-04-07 03:25:00|169.67|166.87|170.72|167.92|170.98|168.18|169.41|166.61|0
1649302200000|2022-04-07 03:30:00|170.65|167.85|170.84|168.04|171.11|168.31|170.45|167.65|0
1649302500000|2022-04-07 03:35:00|170.71|167.91|171.24|168.44|171.24|168.44|170.58|167.78|0
1649302800000|2022-04-07 03:40:00|171.37|168.57|171.76|168.96|171.76|168.96|171.23|168.43|0
1649303100000|2022-04-07 03:45:00|171.63|168.83|171.1|168.3|171.63|168.83|170.97|168.17|0
1649303400000|2022-04-07 03:50:00|170.97|168.17|171.75|168.95|171.75|168.95|170.96|168.16|0
1649303700000|2022-04-07 03:55:00|171.82|169.02|172.87|170.07|172.94|170.14|171.62|168.82|0
1649304000000|2022-04-07 04:00:00|172.8|170|172.4|169.6|173.2|170.4|172.27|169.47|0
1649304300000|2022-04-07 04:05:00|172.54|169.74|172.66|169.86|172.67|169.87|172.14|169.34|0
1649304600000|2022-04-07 04:10:00|172.8|170|173.06|170.26|173.26|170.46|172.66|169.86|0
1649304900000|2022-04-07 04:15:00|172.99|170.19|172.73|169.93|173.19|170.39|172.73|169.93|0
1649305200000|2022-04-07 04:20:00|172.79|169.99|173.32|170.52|173.32|170.52|172.66|169.86|0
1649305500000|2022-04-07 04:25:00|173.31|170.51|173.05|170.25|174.24|171.44|173.05|170.25|0
1649305800000|2022-04-07 04:30:00|172.98|170.18|172.12|169.32|172.98|170.18|171.72|168.92|0
1649306100000|2022-04-07 04:35:00|172.05|169.25|171.98|169.18|172.38|169.58|171.98|169.18|0
1649306400000|2022-04-07 04:40:00|172.25|169.45|173.42|170.62|173.95|171.15|172.11|169.31|0
1649306700000|2022-04-07 04:45:00|173.28|170.48|173.28|170.48|173.94|171.14|173.15|170.35|0
1649307000000|2022-04-07 04:50:00|173.15|170.35|173.8|171|173.94|171.14|173.02|170.22|0
1649307300000|2022-04-07 04:55:00|173.94|171.14|174.06|171.26|174.46|171.66|173.93|171.13|0
1649307600000|2022-04-07 05:00:00|174.2|171.4|174.33|171.53|174.72|171.92|173.27|170.47|0
1649307900000|2022-04-07 05:05:00|174.59|171.79|173.79|170.99|175.12|172.32|173.79|170.99|0
1649308200000|2022-04-07 05:10:00|173.66|170.86|173.66|170.86|174.58|171.78|173.39|170.59|0
1649308500000|2022-04-07 05:15:00|173.59|170.79|174.45|171.65|174.71|171.91|173.39|170.59|0
1649308800000|2022-04-07 05:20:00|174.31|171.51|174.97|172.17|175.11|172.31|174.18|171.38|0
1649309100000|2022-04-07 05:25:00|175.1|172.3|175.1|172.3|175.63|172.83|174.97|172.17|0
1649309400000|2022-04-07 05:30:00|175.23|172.43|174.57|171.77|175.37|172.57|174.04|171.24|0
1649309700000|2022-04-07 05:35:00|174.44|171.64|172.79|169.99|174.7|171.9|172.72|169.92|0
1649310000000|2022-04-07 05:40:00|172.85|170.05|173.37|170.57|173.37|170.57|172.45|169.65|0
1649310300000|2022-04-07 05:45:00|173.44|170.64|171.27|168.47|173.5|170.7|170.88|168.08|0
1649310600000|2022-04-07 05:50:00|171.4|168.6|170.48|167.68|171.79|168.99|170.35|167.55|0
1649310900000|2022-04-07 05:55:00|170.62|167.82|171.72|168.92|171.72|168.92|170.09|167.29|0
1649311200000|2022-04-07 06:00:00|171.79|168.99|171.52|168.72|172.7|169.9|170.61|167.81|0
1649311500000|2022-04-07 06:05:00|171.39|168.59|169.82|167.02|171.59|168.79|169.31|166.51|0
1649311800000|2022-04-07 06:10:00|170.08|167.28|168.74|165.94|170.08|167.28|168.4|165.6|0
1649312100000|2022-04-07 06:15:00|168.61|165.81|167.96|165.16|168.74|165.94|167.57|164.77|0
1649312400000|2022-04-07 06:20:00|167.9|165.1|166.92|164.12|168.41|165.61|166.66|163.86|0
1649312700000|2022-04-07 06:25:00|166.79|163.99|165.83|163.03|167.18|164.38|165.63|162.83|0
1649313000000|2022-04-07 06:30:00|165.89|163.09|166.53|163.73|167.17|164.37|165.12|162.32|0
1649313300000|2022-04-07 06:35:00|166.59|163.79|165.88|163.08|166.79|163.99|165.5|162.7|0
1649313600000|2022-04-07 06:40:00|165.82|163.02|163.83|161.03|165.88|163.08|163.83|161.03|0
1649313900000|2022-04-07 06:45:00|163.96|161.16|163.33|160.53|164.78|161.98|163.2|160.4|0
1649314200000|2022-04-07 06:50:00|163.46|160.66|163.58|160.78|164.09|161.29|162.56|159.76|0
1649314500000|2022-04-07 06:55:00|163.65|160.85|162.94|160.14|163.96|161.16|162.05|159.25|0
1649314800000|2022-04-07 07:00:00|162.81|160.01|162.81|160.01|164.09|161.29|161.29|158.49|0
1649315100000|2022-04-07 07:05:00|162.56|159.76|162.22|159.82|162.99|160.59|161.09|158.69|0
1649315400000|2022-04-07 07:10:00|162.29|159.89|160.45|158.05|162.29|159.89|159.44|157.04|0
1649315700000|2022-04-07 07:15:00|160.58|158.18|161.4|159|161.46|159.06|159.94|157.54|0
1649316000000|2022-04-07 07:20:00|161.33|158.93|158.81|156.41|161.84|159.44|158.56|156.16|0
1649316300000|2022-04-07 07:25:00|158.68|156.28|160.19|157.79|160.44|158.04|158.56|156.16|0
1649316600000|2022-04-07 07:30:00|160.69|158.29|160.94|158.54|162.59|160.19|160.69|158.29|0
1649316900000|2022-04-07 07:35:00|161.07|158.67|161.82|159.42|161.89|159.49|160.69|158.29|0
1649317200000|2022-04-07 07:40:00|161.7|159.3|162.71|160.31|162.84|160.44|161.51|159.11|0
1649317500000|2022-04-07 07:45:00|162.65|160.25|161.94|159.54|162.96|160.56|161.56|159.16|0
1649317800000|2022-04-07 07:50:00|162.07|159.67|161.68|159.28|162.2|159.8|160.93|158.53|0
1649318100000|2022-04-07 07:55:00|161.75|159.35|164.1|161.7|164.61|162.21|161.75|159.35|0
1649318400000|2022-04-07 08:00:00|163.97|161.57|164.48|162.08|165.25|162.85|163.72|161.32|0
1649318700000|2022-04-07 08:05:00|164.35|161.95|161.93|159.53|164.99|162.59|161.67|159.27|0
1649319000000|2022-04-07 08:10:00|161.87|159.47|163.9|161.5|164.35|161.95|161.55|159.15|0
1649319300000|2022-04-07 08:15:00|163.64|161.24|164.15|161.75|164.73|162.33|162.68|160.28|0
1649319600000|2022-04-07 08:20:00|164.09|161.69|163.13|160.73|164.09|161.69|162.3|159.9|0
1649319900000|2022-04-07 08:25:00|163.19|160.79|162.68|160.28|163.44|161.04|162.17|159.77|0
1649320200000|2022-04-07 08:30:00|162.67|160.27|162.86|160.46|163.12|160.72|161.72|159.32|0
1649320500000|2022-04-07 08:35:00|162.8|160.4|163.82|161.42|164.07|161.67|162.42|160.02|0
1649320800000|2022-04-07 08:40:00|163.75|161.35|162.16|159.76|164.14|161.74|161.97|159.57|0
1649321100000|2022-04-07 08:45:00|162.09|159.69|161.14|158.74|162.28|159.88|161.14|158.74|0
1649321400000|2022-04-07 08:50:00|161.01|158.61|159.62|157.22|161.14|158.74|159.5|157.1|0
1649321700000|2022-04-07 08:55:00|159.81|157.41|158.11|155.71|160.25|157.85|158.11|155.71|0
1649322000000|2022-04-07 09:00:00|158.24|155.84|159.36|156.96|159.36|156.96|158.11|155.71|0
1649322300000|2022-04-07 09:05:00|159.24|156.84|159.99|157.59|160.24|157.84|159.05|156.65|0
1649322600000|2022-04-07 09:10:00|159.86|157.46|159.73|157.33|160.36|157.96|159.67|157.27|0
1649322900000|2022-04-07 09:15:00|159.86|157.46|159.83|157.43|160.11|157.71|158.23|155.83|0
1649323200000|2022-04-07 09:20:00|159.89|157.49|159.57|157.17|160.08|157.68|158.32|155.92|0
1649323500000|2022-04-07 09:25:00|159.64|157.24|159.44|157.04|160.2|157.8|159.32|156.92|0
1649323800000|2022-04-07 09:30:00|159.57|157.17|159.44|157.04|159.82|157.42|158.94|156.54|0
1649324100000|2022-04-07 09:35:00|159.38|156.98|158.44|156.04|159.69|157.29|158.38|155.98|0
1649324400000|2022-04-07 09:40:00|158.31|155.91|158.06|155.66|158.81|156.41|157.44|155.04|0
1649324700000|2022-04-07 09:45:00|158.43|156.03|158.24|155.84|158.93|156.53|158.06|155.66|0
1649325000000|2022-04-07 09:50:00|158.18|155.78|157.8|155.4|158.8|156.4|157.68|155.28|0
1649325300000|2022-04-07 09:55:00|157.74|155.34|156.93|154.53|158.18|155.78|156.44|154.04|0
1649325600000|2022-04-07 10:00:00|157.18|154.78|156.93|154.53|157.18|154.78|156.43|154.03|0
1649325900000|2022-04-07 10:05:00|156.8|154.4|156.8|154.4|157.05|154.65|156.55|154.15|0
1649326200000|2022-04-07 10:10:00|156.92|154.52|156.8|154.4|157.17|154.77|156.8|154.4|0
1649326500000|2022-04-07 10:15:00|156.86|154.46|157.04|154.64|157.16|154.76|156.18|153.78|0
1649326800000|2022-04-07 10:20:00|156.92|154.52|156.54|154.14|157.04|154.64|156.29|153.89|0
1649327100000|2022-04-07 10:25:00|156.48|154.08|156.12|153.72|157.03|154.63|156.12|153.72|0
1649327400000|2022-04-07 10:30:00|156.24|153.84|156.61|154.21|156.86|154.46|156.24|153.84|0
1649327700000|2022-04-07 10:35:00|156.86|154.46|156.11|153.71|156.92|154.52|155.62|153.22|0
1649328000000|2022-04-07 10:40:00|156.23|153.83|157.22|154.82|157.23|154.83|156.23|153.83|0
1649328300000|2022-04-07 10:45:00|157.1|154.7|156.6|154.2|157.29|154.89|156.48|154.08|0
1649328600000|2022-04-07 10:50:00|156.48|154.08|156.97|154.57|157.09|154.69|156.35|153.95|0
1649328900000|2022-04-07 10:55:00|157.09|154.69|157.59|155.19|157.84|155.44|157.09|154.69|0
1649329200000|2022-04-07 11:00:00|157.71|155.31|158.84|156.44|159.21|156.81|157.21|154.81|0
1649329500000|2022-04-07 11:05:00|158.78|156.38|156.83|154.43|158.96|156.56|152.04|149.64|0
1649329800000|2022-04-07 11:10:00|157.21|154.81|155.22|152.82|157.95|155.55|154.6|152.2|0
1649330100000|2022-04-07 11:15:00|155.34|152.94|157.39|154.99|157.39|154.99|155.22|152.82|0
1649330400000|2022-04-07 11:20:00|157.32|154.92|158.95|156.55|158.95|156.55|157.2|154.8|0
1649330700000|2022-04-07 11:25:00|159.01|156.61|159.57|157.17|159.83|157.43|158.7|156.3|0
1649331000000|2022-04-07 11:30:00|159.64|157.24|159.95|157.55|160.83|158.43|157.81|155.41|0
1649331300000|2022-04-07 11:35:00|160.07|157.67|160.45|158.05|160.83|158.43|159.31|156.91|0
1649331600000|2022-04-07 11:40:00|160.32|157.92|159.94|157.54|161.64|159.24|159.69|157.29|0
1649331900000|2022-04-07 11:45:00|160.07|157.67|160.44|158.04|160.89|158.49|159.38|156.98|0
1649332200000|2022-04-07 11:50:00|160.57|158.17|160.69|158.29|161.32|158.92|160.06|157.66|0
1649332500000|2022-04-07 11:55:00|160.56|158.16|159.43|157.03|160.81|158.41|159.3|156.9|0
1649332800000|2022-04-07 12:00:00|159.55|157.15|162.45|160.05|162.45|160.05|159.05|156.65|0
1649333100000|2022-04-07 12:05:00|162.2|159.8|162.26|159.86|163.08|160.68|161.82|159.42|0
1649333400000|2022-04-07 12:10:00|162.32|159.92|163.84|161.44|163.97|161.57|161.94|159.54|0
1649333700000|2022-04-07 12:15:00|164.22|161.82|163.2|160.8|165.12|162.72|163.2|160.8|0
1649334000000|2022-04-07 12:20:00|163.33|160.93|163.96|161.56|164.22|161.82|162.82|160.42|0
1649334300000|2022-04-07 12:25:00|164.09|161.69|164.44|162.04|165.21|162.81|163.65|161.25|0
1649334600000|2022-04-07 12:30:00|164.56|162.16|163.16|160.76|165.2|162.8|163.1|160.7|0
1649334900000|2022-04-07 12:35:00|163.1|160.7|163.41|161.01|164.05|161.65|162.9|160.5|0
1649335200000|2022-04-07 12:40:00|163.47|161.07|164.3|161.9|164.3|161.9|162.9|160.5|0
1649335500000|2022-04-07 12:45:00|164.43|162.03|164.42|162.02|164.81|162.41|163.4|161|0
1649335800000|2022-04-07 12:50:00|164.55|162.15|166.73|164.33|166.99|164.59|163.91|161.51|0
1649336100000|2022-04-07 12:55:00|166.6|164.2|166.73|164.33|167.5|165.1|166.15|163.75|0
1649336400000|2022-04-07 13:00:00|166.34|163.94|169.45|167.05|169.45|167.05|165.82|163.42|0
1649336700000|2022-04-07 13:05:00|169.32|166.92|169.31|166.91|169.84|167.44|168.92|166.52|0
1649337000000|2022-04-07 13:10:00|169.44|167.04|168.86|166.46|169.44|167.04|168.53|166.13|0
1649337300000|2022-04-07 13:15:00|168.92|166.52|167.04|164.64|169.57|167.17|166.97|164.57|0
1649337600000|2022-04-07 13:20:00|166.97|164.57|167.61|165.21|168|165.6|166.97|164.57|0
1649337900000|2022-04-07 13:25:00|167.74|165.34|168.52|166.12|169.17|166.77|167.61|165.21|0
1649338200000|2022-04-07 13:30:00|168.91|166.51|164.71|162.31|169.95|167.55|164.71|162.31|0
1649338500000|2022-04-07 13:35:00|164.64|162.24|161.87|159.47|166.84|164.44|161.5|159.1|0
1649338800000|2022-04-07 13:40:00|161.24|158.84|165.04|162.64|165.04|162.64|159.11|156.71|0
1649339100000|2022-04-07 13:45:00|164.66|162.26|167.86|165.46|168.38|165.98|163.13|160.73|0
1649339400000|2022-04-07 13:50:00|167.6|165.2|162.87|160.47|168.12|165.72|161.86|159.46|0
1649339700000|2022-04-07 13:55:00|162.75|160.35|162.55|160.15|163.89|161.49|162.11|159.71|0
1649340000000|2022-04-07 14:00:00|162.24|159.84|164.9|162.5|165.15|162.75|158.73|156.33|0
1649340300000|2022-04-07 14:05:00|164.77|162.37|166.95|164.55|168.24|165.84|164.01|161.61|0
1649340600000|2022-04-07 14:10:00|166.82|164.42|164.76|162.36|168.49|166.09|164|161.6|0
1649340900000|2022-04-07 14:15:00|165.27|162.87|166.68|164.28|167.59|165.19|164.89|162.49|0
1649341200000|2022-04-07 14:20:00|166.81|164.41|167.84|165.44|169.52|167.12|166.81|164.41|0
1649341500000|2022-04-07 14:25:00|167.71|165.31|169.2|166.8|169.52|167.12|166.29|163.89|0
1649341800000|2022-04-07 14:30:00|169.26|166.86|166.25|163.85|169.26|166.86|165.74|163.34|0
1649342100000|2022-04-07 14:35:00|165.74|163.34|169.35|166.95|169.35|166.95|164.2|161.8|0
1649342400000|2022-04-07 14:40:00|169.22|166.82|173.93|171.53|174.99|172.59|169.22|166.82|0
1649342700000|2022-04-07 14:45:00|173.66|171.26|174.09|171.69|175.15|172.75|173|170.6|0
1649343000000|2022-04-07 14:50:00|173.82|171.42|171.64|169.24|173.82|171.42|170.53|168.13|0
1649343300000|2022-04-07 14:55:00|171.31|168.91|170.92|168.52|171.97|169.57|169.74|167.34|0
1649343600000|2022-04-07 15:00:00|171.31|168.91|168.95|166.55|171.31|168.91|166.7|164.3|0
1649343900000|2022-04-07 15:05:00|169.35|166.95|171.87|169.47|172|169.6|169.08|166.68|0
1649344200000|2022-04-07 15:10:00|172.13|169.73|172.12|169.72|173.84|171.44|171.34|168.94|0
1649344500000|2022-04-07 15:15:00|172.26|169.86|172.78|170.38|174.11|171.71|172.26|169.86|0
1649344800000|2022-04-07 15:20:00|173.04|170.64|171.33|168.93|173.18|170.78|170.41|168.01|0
1649345100000|2022-04-07 15:25:00|171.07|168.67|174.76|172.36|176.1|173.7|169.89|167.49|0
1649345400000|2022-04-07 15:30:00|174.5|172.1|177.46|175.06|178.4|176|174.36|171.96|0
1649345700000|2022-04-07 15:35:00|177.19|174.79|174.25|171.85|177.19|174.79|173.65|171.25|0
1649346000000|2022-04-07 15:40:00|174.18|171.78|175.38|172.98|175.64|173.24|173.39|170.99|0
1649346300000|2022-04-07 15:45:00|175.51|173.11|175.37|172.97|175.64|173.24|172.46|170.06|0
1649346600000|2022-04-07 15:50:00|175.64|173.24|178.05|175.65|178.18|175.78|174.84|172.44|0
1649346900000|2022-04-07 15:55:00|177.78|175.38|175.5|173.1|178.05|175.65|175.1|172.7|0
1649347200000|2022-04-07 16:00:00|175.77|173.37|176.3|173.9|176.43|174.03|174.43|172.03|0
1649347500000|2022-04-07 16:05:00|176.16|173.76|173.9|171.5|176.16|173.76|173.37|170.97|0
1649347800000|2022-04-07 16:10:00|173.63|171.23|173.23|170.83|174.56|172.16|171.39|168.99|0
1649348100000|2022-04-07 16:15:00|173.1|170.7|174.82|172.42|175.35|172.95|172.97|170.57|0
1649348400000|2022-04-07 16:20:00|175.08|172.68|174.02|171.62|175.48|173.08|172.3|169.9|0
1649348700000|2022-04-07 16:25:00|174.15|171.75|175.74|173.34|176.68|174.28|173.35|170.95|0
1649349000000|2022-04-07 16:30:00|175.88|173.48|176.01|173.61|176.68|174.28|174.68|172.28|0
1649349300000|2022-04-07 16:35:00|176.14|173.74|176.4|174|176.68|174.28|174.54|172.14|0
1649349600000|2022-04-07 16:40:00|176.67|174.27|177.21|174.81|177.34|174.94|175.47|173.07|0
1649349900000|2022-04-07 16:45:00|177.07|174.67|179.63|177.23|179.63|177.23|175.87|173.47|0
1649350200000|2022-04-07 16:50:00|179.76|177.36|177.6|175.2|179.76|177.36|176.26|173.86|0
1649350500000|2022-04-07 16:55:00|177.47|175.07|176.12|173.72|177.87|175.47|175.72|173.32|0
1649350800000|2022-04-07 17:00:00|175.99|173.59|173.19|170.79|176.66|174.26|172.27|169.87|0
1649351100000|2022-04-07 17:05:00|173.06|170.66|171.61|169.21|173.99|171.59|171.61|169.21|0
1649351400000|2022-04-07 17:10:00|171.87|169.47|168.21|165.81|172|169.6|166.27|163.87|0
1649351700000|2022-04-07 17:15:00|168.34|165.94|166.12|163.72|169.12|166.72|165.63|163.23|0
1649352000000|2022-04-07 17:20:00|165.99|163.59|166.37|163.97|166.37|163.97|164.19|161.79|0
1649352300000|2022-04-07 17:25:00|166.24|163.84|163.8|161.4|166.31|163.91|162.78|160.38|0
1649352600000|2022-04-07 17:30:00|163.55|161.15|164.95|162.55|165.2|162.8|162.65|160.25|0
1649352900000|2022-04-07 17:35:00|164.82|162.42|166.1|163.7|166.1|163.7|163.54|161.14|0
1649353200000|2022-04-07 17:40:00|165.46|163.06|165.84|163.44|166.1|163.7|164.43|162.03|0
1649353500000|2022-04-07 17:45:00|165.97|163.57|166.48|164.08|166.74|164.34|163.79|161.39|0
1649353800000|2022-04-07 17:50:00|166.29|163.89|165.7|163.3|166.99|164.59|164.93|162.53|0
1649354100000|2022-04-07 17:55:00|166.09|163.69|158.73|156.33|166.09|163.69|158.23|155.83|0
1649354400000|2022-04-07 18:00:00|159.1|156.7|158.6|156.2|159.6|157.2|156.99|154.59|0
1649354700000|2022-04-07 18:05:00|158.85|156.45|157.97|155.57|160.98|158.58|157.91|155.51|0
1649355000000|2022-04-07 18:10:00|158.47|156.07|158.59|156.19|159.47|157.07|157.22|154.82|0
1649355300000|2022-04-07 18:15:00|158.66|156.26|161.61|159.21|161.86|159.46|158.22|155.82|0
1649355600000|2022-04-07 18:20:00|161.48|159.08|159.59|157.19|161.6|159.2|159.59|157.19|0
1649355900000|2022-04-07 18:25:00|159.46|157.06|160.09|157.69|160.46|158.06|155.36|152.96|0
1649356200000|2022-04-07 18:30:00|160.71|158.31|160.08|157.68|161.09|158.69|159.33|156.93|0
1649356500000|2022-04-07 18:35:00|159.83|157.43|158.95|156.55|161.47|159.07|158.7|156.3|0
1649356800000|2022-04-07 18:40:00|159.33|156.93|157.95|155.55|160.58|158.18|157.39|154.99|0
1649357100000|2022-04-07 18:45:00|157.82|155.42|155.96|153.56|159.19|156.79|154.85|152.45|0
1649357400000|2022-04-07 18:50:00|156.45|154.05|153.99|151.59|156.83|154.43|153.38|150.98|0
1649357700000|2022-04-07 18:55:00|153.75|151.35|149.86|147.46|153.75|151.35|149.5|147.1|0
1649358000000|2022-04-07 19:00:00|150.83|148.43|149.38|146.98|152.98|150.58|147.23|144.83|0
1649358300000|2022-04-07 19:05:00|149.5|147.1|148.07|145.67|150.34|147.94|147.72|145.32|0
1649358600000|2022-04-07 19:10:00|147.95|145.55|146.42|144.02|148.78|146.38|146.42|144.02|0
1649358900000|2022-04-07 19:15:00|146.65|144.25|148.54|146.14|148.89|146.49|145.6|143.2|0
1649359200000|2022-04-07 19:20:00|148.66|146.26|150.68|148.28|151.64|149.24|148.66|146.26|0
1649359500000|2022-04-07 19:25:00|150.44|148.04|151.4|149|152|149.6|149.37|146.97|0
1649359800000|2022-04-07 19:30:00|151.16|148.76|147.7|145.3|151.88|149.48|147.7|145.3|0
1649360100000|2022-04-07 19:35:00|147.82|145.42|147.34|144.94|148.88|146.48|147.34|144.94|0
1649360400000|2022-04-07 19:40:00|147.1|144.7|145.17|142.77|148.76|146.36|144.7|142.3|0
1649360700000|2022-04-07 19:45:00|145.28|142.88|146.88|144.48|147.89|145.49|143.41|141.01|0
1649361000000|2022-04-07 19:50:00|146.94|144.54|150.04|147.64|150.76|148.36|146.58|144.18|0
1649361300000|2022-04-07 19:55:00|150.52|148.12|152.58|150.18|153.55|151.15|150.52|148.12|0
1649361600000|2022-04-07 20:00:00|152.33|149.93|152.57|150.17|152.94|150.54|151.6|149.2|0
1649361900000|2022-04-07 20:05:00|152.33|149.93|152.2|149.8|152.82|150.42|151.84|149.44|0
1649362200000|2022-04-07 20:10:00|152.08|149.68|152.2|149.8|152.2|149.8|151.11|148.71|0
1649362500000|2022-04-07 20:15:00|152.04|149.24|152.88|150.08|153.07|150.27|151.67|148.87|0
1649362800000|2022-04-07 20:20:00|153|150.2|154.35|151.55|154.47|151.67|153|150.2|0
1649363100000|2022-04-07 20:25:00|154.22|151.42|154.46|151.66|155.08|152.28|154.1|151.3|0
1649363400000|2022-04-07 20:30:00|154.59|151.79|154.03|151.23|154.83|152.03|153.97|151.17|0
1649363700000|2022-04-07 20:35:00|154.09|151.29|153.48|150.68|154.21|151.41|153.48|150.68|0
1649364000000|2022-04-07 20:40:00|153.42|150.62|153.84|151.04|153.96|151.16|153.36|150.56|0
1649364300000|2022-04-07 20:45:00|153.6|150.8|153.35|150.55|154.03|151.23|153.35|150.55|0
1649364600000|2022-04-07 20:50:00|153.23|150.43|152.49|149.69|153.23|150.43|152.37|149.57|0
1649364900000|2022-04-07 20:55:00|152.61|149.81|153.41|150.61|153.53|150.73|152.49|149.69|0
1649365200000|2022-04-07 21:00:00|153.15|150.35|153.17|150.37|153.35|150.55|153.02|150.22|0
1649365500000|2022-04-07 21:05:00|153.18|150.38|153.36|150.56|153.36|150.56|153.02|150.22|0
1649365800000|2022-04-07 21:10:00|153.37|150.57|153.46|150.66|153.63|150.83|153.37|150.57|0
1649366100000|2022-04-07 21:15:00|153.48|150.68|153.77|150.97|153.83|151.03|153.47|150.67|0
1649366400000|2022-04-07 21:20:00|153.72|150.92|153.71|150.91|153.77|150.97|153.52|150.72|0
1649366700000|2022-04-07 21:25:00|153.77|150.97|153.55|150.75|153.77|150.97|153.18|150.38|0
1649367000000|2022-04-07 21:30:00|153.39|150.59|153.35|150.55|153.39|150.59|153.35|150.55|0
1649367300000|2022-04-07 21:35:00|153.26|150.46|153.31|150.51|153.42|150.62|153.17|150.37|0
1649367600000|2022-04-07 21:40:00|153.3|150.5|153.17|150.37|153.38|150.58|153.17|150.37|0
1649367900000|2022-04-07 21:45:00|153.24|150.44|153.13|150.33|153.24|150.44|153.04|150.24|0
1649368200000|2022-04-07 21:50:00|153.18|150.38|153.18|150.38|153.21|150.41|153.16|150.36|0
1649368500000|2022-04-07 21:55:00|153.19|150.39|153.4|150.6|153.4|150.6|153.01|150.21|0
1649368800000|2022-04-07 22:00:00|153.24|150.44|152.32|149.52|153.48|150.68|152.32|149.52|0
1649369100000|2022-04-07 22:05:00|152.44|149.64|152.56|149.76|152.93|150.13|152.38|149.58|0
1649369400000|2022-04-07 22:10:00|152.44|149.64|151.95|149.15|152.68|149.88|151.71|148.91|0
1649369700000|2022-04-07 22:15:00|151.89|149.09|152.31|149.51|152.31|149.51|151.82|149.02|0
1649370000000|2022-04-07 22:20:00|152.19|149.39|152.18|149.38|152.31|149.51|151.94|149.14|0
1649370300000|2022-04-07 22:25:00|152.3|149.5|152.67|149.87|152.67|149.87|152.3|149.5|0
1649370600000|2022-04-07 22:30:00|152.54|149.74|152.78|149.98|152.79|149.99|152.42|149.62|0
1649370900000|2022-04-07 22:35:00|152.66|149.86|152.66|149.86|152.78|149.98|152.54|149.74|0
1649371200000|2022-04-07 22:40:00|152.41|149.61|152.41|149.61|152.54|149.74|152.41|149.61|0
1649371500000|2022-04-07 22:45:00|152.65|149.85|152.65|149.85|152.78|149.98|152.41|149.61|0
1649371800000|2022-04-07 22:50:00|152.77|149.97|153.01|150.21|153.14|150.34|152.77|149.97|0
1649372100000|2022-04-07 22:55:00|153.08|150.28|152.52|149.72|153.08|150.28|152.52|149.72|0
1649372400000|2022-04-07 23:00:00|152.77|149.97|153.01|150.21|153.13|150.33|152.4|149.6|0
1649372700000|2022-04-07 23:05:00|152.95|150.15|152.76|149.96|152.95|150.15|152.64|149.84|0
1649373000000|2022-04-07 23:10:00|152.7|149.9|151.42|148.62|152.88|150.08|151.42|148.62|0
1649373300000|2022-04-07 23:15:00|151.48|148.68|152.02|149.22|152.08|149.28|151.42|148.62|0
1649373600000|2022-04-07 23:20:00|151.96|149.16|151.65|148.85|152.02|149.22|151.53|148.73|0
1649373900000|2022-04-07 23:25:00|151.53|148.73|151.17|148.37|151.65|148.85|150.81|148.01|0
1649374200000|2022-04-07 23:30:00|151.04|148.24|151.4|148.6|151.59|148.79|151.04|148.24|0
1649374500000|2022-04-07 23:35:00|151.28|148.48|151.04|148.24|151.52|148.72|151.04|148.24|0
1649374800000|2022-04-07 23:40:00|151.1|148.3|150.79|147.99|151.1|148.3|150.43|147.63|0
1649375100000|2022-04-07 23:45:00|150.85|148.05|150.31|147.51|151.15|148.35|150.31|147.51|0
1649375400000|2022-04-07 23:50:00|150.43|147.63|149.82|147.02|150.43|147.63|149.58|146.78|0
1649375700000|2022-04-07 23:55:00|149.7|146.9|150.06|147.26|150.06|147.26|149.34|146.54|0
1649376000000|2022-04-08 00:00:00|150.18|147.38|149.81|147.01|151.14|148.34|149.69|146.89|0
1649376300000|2022-04-08 00:05:00|149.93|147.13|150.05|147.25|150.29|147.49|149.57|146.77|0
1649376600000|2022-04-08 00:10:00|150.17|147.37|150.53|147.73|150.65|147.85|149.93|147.13|0
1649376900000|2022-04-08 00:15:00|150.65|147.85|152.22|149.42|152.34|149.54|150.65|147.85|0
1649377200000|2022-04-08 00:20:00|152.46|149.66|152.58|149.78|152.95|150.15|151.49|148.69|0
1649377500000|2022-04-08 00:25:00|152.7|149.9|154.66|151.86|154.9|152.1|152.21|149.41|0
1649377800000|2022-04-08 00:30:00|154.9|152.1|154.9|152.1|154.9|152.1|154.16|151.36|0
1649378100000|2022-04-08 00:35:00|154.78|151.98|154.16|151.36|154.9|152.1|154.04|151.24|0
1649378400000|2022-04-08 00:40:00|154.28|151.48|154.28|151.48|154.4|151.6|154.03|151.23|0
1649378700000|2022-04-08 00:45:00|154.15|151.35|154.27|151.47|154.64|151.84|153.79|150.99|0
1649379000000|2022-04-08 00:50:00|154.15|151.35|153.97|151.17|154.27|151.47|153.78|150.98|0
1649379300000|2022-04-08 00:55:00|153.9|151.1|153.41|150.61|154.39|151.59|153.41|150.61|0
1649379600000|2022-04-08 01:00:00|153.29|150.49|153.16|150.36|153.53|150.73|152.92|150.12|0
1649379900000|2022-04-08 01:05:00|153.04|150.24|153.52|150.72|153.52|150.72|152.79|149.99|0
1649380200000|2022-04-08 01:10:00|153.4|150.6|154.01|151.21|154.13|151.33|153.4|150.6|0
1649380500000|2022-04-08 01:15:00|154.07|151.27|154.37|151.57|154.75|151.95|153.64|150.84|0
1649380800000|2022-04-08 01:20:00|154.32|151.52|154.86|152.06|154.86|152.06|153.88|151.08|0
1649381100000|2022-04-08 01:25:00|154.62|151.82|154.61|151.81|154.86|152.06|154.37|151.57|0
1649381400000|2022-04-08 01:30:00|154.49|151.69|154.61|151.81|154.73|151.93|154.36|151.56|0
1649381700000|2022-04-08 01:35:00|154.49|151.69|154.48|151.68|154.85|152.05|154.36|151.56|0
1649382000000|2022-04-08 01:40:00|154.36|151.56|153.5|150.7|154.48|151.68|153.38|150.58|0
1649382300000|2022-04-08 01:45:00|153.56|150.76|153.62|150.82|153.62|150.82|153.37|150.57|0
1649382600000|2022-04-08 01:50:00|153.49|150.69|154.84|152.04|154.84|152.04|153.49|150.69|0
1649382900000|2022-04-08 01:55:00|154.72|151.92|154.71|151.91|154.84|152.04|154.47|151.67|0
1649383200000|2022-04-08 02:00:00|154.78|151.98|154.1|151.3|154.84|152.04|153.97|151.17|0
1649383500000|2022-04-08 02:05:00|154.16|151.36|154.34|151.54|154.46|151.66|153.85|151.05|0
1649383800000|2022-04-08 02:10:00|154.4|151.6|154.21|151.41|154.58|151.78|154.09|151.29|0
1649384100000|2022-04-08 02:15:00|154.15|151.35|154.33|151.53|154.82|152.02|153.72|150.92|0
1649384400000|2022-04-08 02:20:00|154.21|151.41|154.08|151.28|154.33|151.53|153.84|151.04|0
1649384700000|2022-04-08 02:25:00|154.2|151.4|153.59|150.79|154.2|151.4|153.59|150.79|0
1649385000000|2022-04-08 02:30:00|153.53|150.73|152.97|150.17|153.71|150.91|152.85|150.05|0
1649385300000|2022-04-08 02:35:00|153.1|150.3|153.09|150.29|153.28|150.48|152.97|150.17|0
1649385600000|2022-04-08 02:40:00|153.03|150.23|152.11|149.31|153.21|150.41|152.11|149.31|0
1649385900000|2022-04-08 02:45:00|151.87|149.07|151.62|148.82|152.11|149.31|151.14|148.34|0
1649386200000|2022-04-08 02:50:00|151.5|148.7|151.62|148.82|151.74|148.94|151.38|148.58|0
1649386500000|2022-04-08 02:55:00|151.74|148.94|151.37|148.57|151.74|148.94|151.25|148.45|0
1649386800000|2022-04-08 03:00:00|151.25|148.45|152.22|149.42|152.34|149.54|151.01|148.21|0
1649387100000|2022-04-08 03:05:00|152.34|149.54|151.85|149.05|152.46|149.66|151.85|149.05|0
1649387400000|2022-04-08 03:10:00|151.97|149.17|151.48|148.68|152.04|149.24|151.12|148.32|0
1649387700000|2022-04-08 03:15:00|151.61|148.81|151.6|148.8|151.73|148.93|151.24|148.44|0
1649388000000|2022-04-08 03:20:00|151.72|148.92|151.36|148.56|151.72|148.92|150.99|148.19|0
1649388300000|2022-04-08 03:25:00|151.48|148.68|151.96|149.16|152.02|149.22|151.48|148.68|0
1649388600000|2022-04-08 03:30:00|151.9|149.1|152.56|149.76|153.3|150.5|151.72|148.92|0
1649388900000|2022-04-08 03:35:00|152.69|149.89|152.44|149.64|152.69|149.89|152.32|149.52|0
1649389200000|2022-04-08 03:40:00|152.5|149.7|152.07|149.27|152.56|149.76|152.01|149.21|0
1649389500000|2022-04-08 03:45:00|152.19|149.39|152.55|149.75|152.55|149.75|151.95|149.15|0
1649389800000|2022-04-08 03:50:00|152.43|149.63|153.28|150.48|153.4|150.6|152.43|149.63|0
1649390100000|2022-04-08 03:55:00|153.16|150.36|152.79|149.99|153.52|150.72|152.79|149.99|0
1649390400000|2022-04-08 04:00:00|152.67|149.87|153.52|150.72|153.52|150.72|152.54|149.74|0
1649390700000|2022-04-08 04:05:00|153.4|150.6|153.51|150.71|153.52|150.72|153.15|150.35|0
1649391000000|2022-04-08 04:10:00|153.46|150.66|153.39|150.59|153.46|150.66|153.02|150.22|0
1649391300000|2022-04-08 04:15:00|153.27|150.47|153.87|151.07|153.88|151.08|153.27|150.47|0
1649391600000|2022-04-08 04:20:00|153.75|150.95|154.5|151.7|154.76|151.96|153.75|150.95|0
1649391900000|2022-04-08 04:25:00|154.62|151.82|154.13|151.33|154.62|151.82|154.01|151.21|0
1649392200000|2022-04-08 04:30:00|154|151.2|154.25|151.45|154.37|151.57|154|151.2|0
1649392500000|2022-04-08 04:35:00|154.24|151.44|153.87|151.07|154.24|151.44|153.63|150.83|0
1649392800000|2022-04-08 04:40:00|153.75|150.95|154.3|151.5|154.36|151.56|153.51|150.71|0
1649393100000|2022-04-08 04:45:00|154.36|151.56|154.85|152.05|154.85|152.05|154.36|151.56|0
1649393400000|2022-04-08 04:50:00|154.72|151.92|155.33|152.53|155.33|152.53|154.72|151.92|0
1649393700000|2022-04-08 04:55:00|155.21|152.41|154.59|151.79|155.33|152.53|154.59|151.79|0
1649394000000|2022-04-08 05:00:00|154.72|151.92|154.71|151.91|154.84|152.04|154.1|151.3|0
1649394300000|2022-04-08 05:05:00|154.84|152.04|154.59|151.79|155.32|152.52|154.59|151.79|0
1649394600000|2022-04-08 05:10:00|154.71|151.91|153.36|150.56|154.95|152.15|153.36|150.56|0
1649394900000|2022-04-08 05:15:00|153.24|150.44|152.26|149.46|153.48|150.68|152.21|149.41|0
1649395200000|2022-04-08 05:20:00|152.14|149.34|152.26|149.46|152.63|149.83|151.78|148.98|0
1649395500000|2022-04-08 05:25:00|152.38|149.58|152.5|149.7|152.87|150.07|152.14|149.34|0
1649395800000|2022-04-08 05:30:00|152.62|149.82|152.49|149.69|152.86|150.06|152.38|149.58|0
1649396100000|2022-04-08 05:35:00|152.56|149.76|152.73|149.93|152.98|150.18|152.49|149.69|0
1649396400000|2022-04-08 05:40:00|152.86|150.06|152.61|149.81|153.1|150.3|152.61|149.81|0
1649396700000|2022-04-08 05:45:00|152.49|149.69|152.06|149.26|152.61|149.81|152|149.2|0
1649397000000|2022-04-08 05:50:00|152.12|149.32|151.39|148.59|152.3|149.5|151.03|148.23|0
1649397300000|2022-04-08 05:55:00|151.45|148.65|151.02|148.22|151.51|148.71|150.55|147.75|0
1649397600000|2022-04-08 06:00:00|150.9|148.1|151.5|148.7|151.75|148.95|150.18|147.38|0
1649397900000|2022-04-08 06:05:00|151.45|148.65|149.45|146.65|151.45|148.65|149.45|146.65|0
1649398200000|2022-04-08 06:10:00|149.57|146.77|150.53|147.73|151.01|148.21|149.57|146.77|0
1649398500000|2022-04-08 06:15:00|150.65|147.85|150.17|147.37|150.77|147.97|149.45|146.65|0
1649398800000|2022-04-08 06:20:00|150.29|147.49|147.75|144.95|150.29|147.49|147.75|144.95|0
1649399100000|2022-04-08 06:25:00|147.87|145.07|148.52|145.72|148.52|145.72|147.45|144.65|0
1649399400000|2022-04-08 06:30:00|148.4|145.6|147.56|144.76|148.4|145.6|147.45|144.65|0
1649399700000|2022-04-08 06:35:00|147.68|144.88|148.16|145.36|148.4|145.6|146.97|144.17|0
1649400000000|2022-04-08 06:40:00|148.28|145.48|148.15|145.35|149.29|146.49|148.1|145.3|0
1649400300000|2022-04-08 06:45:00|148.27|145.47|147.79|144.99|148.63|145.83|147.55|144.75|0
1649400600000|2022-04-08 06:50:00|147.67|144.87|146.84|144.04|147.85|145.05|146.48|143.68|0
1649400900000|2022-04-08 06:55:00|146.72|143.92|146.42|143.62|146.84|144.04|145.89|143.09|0
1649401200000|2022-04-08 07:00:00|146.36|143.56|148.5|145.7|148.5|145.7|146.12|143.32|0
1649401500000|2022-04-08 07:05:00|148.24|145.84|148.17|145.77|149.49|147.09|147.58|145.18|0
1649401800000|2022-04-08 07:10:00|148.05|145.65|146.74|144.34|148.41|146.01|146.39|143.99|0
1649402100000|2022-04-08 07:15:00|146.68|144.28|147.33|144.93|148.53|146.13|146.62|144.22|0
1649402400000|2022-04-08 07:20:00|147.27|144.87|147.03|144.63|147.63|145.23|145.73|143.33|0
1649402700000|2022-04-08 07:25:00|147.09|144.69|147.09|144.69|147.8|145.4|146.61|144.21|0
1649403000000|2022-04-08 07:30:00|147.15|144.75|147.08|144.68|148.34|145.94|146.85|144.45|0
1649403300000|2022-04-08 07:35:00|146.96|144.56|144.78|142.38|146.96|144.56|144.66|142.26|0
1649403600000|2022-04-08 07:40:00|144.66|142.26|144.48|142.08|145.48|143.08|144.19|141.79|0
1649403900000|2022-04-08 07:45:00|144.54|142.14|145.3|142.9|146.01|143.61|144.54|142.14|0
1649404200000|2022-04-08 07:50:00|145.24|142.84|144.65|142.25|145.24|142.84|143.6|141.2|0
1649404500000|2022-04-08 07:55:00|144.53|142.13|143.59|141.19|144.77|142.37|143.42|141.02|0
1649404800000|2022-04-08 08:00:00|143.71|141.31|142.31|139.91|143.94|141.54|142.31|139.91|0
1649405100000|2022-04-08 08:05:00|142.19|139.79|142.25|139.85|143|140.6|142.01|139.61|0
1649405400000|2022-04-08 08:10:00|142.13|139.73|142.54|140.14|142.59|140.19|141.96|139.56|0
1649405700000|2022-04-08 08:15:00|142.59|140.19|142.94|140.54|143.52|141.12|142.47|140.07|0
1649406000000|2022-04-08 08:20:00|143|140.6|142.47|140.07|143|140.6|142.35|139.95|0
1649406300000|2022-04-08 08:25:00|142.53|140.13|141.88|139.48|142.7|140.3|141.31|138.91|0
1649406600000|2022-04-08 08:30:00|141.77|139.37|142.34|139.94|142.46|140.06|141.3|138.9|0
1649406900000|2022-04-08 08:35:00|142.46|140.06|142.92|140.52|143.16|140.76|142.46|140.06|0
1649407200000|2022-04-08 08:40:00|143.04|140.64|143.85|141.45|143.86|141.46|142.92|140.52|0
1649407500000|2022-04-08 08:45:00|143.97|141.57|144.55|142.15|144.67|142.27|143.62|141.22|0
1649407800000|2022-04-08 08:50:00|144.44|142.04|145.61|143.21|145.61|143.21|144.44|142.04|0
1649408100000|2022-04-08 08:55:00|145.85|143.45|146.2|143.8|146.79|144.39|145.85|143.45|0
1649408400000|2022-04-08 09:00:00|146.43|144.03|147.62|145.22|148.34|145.94|146.43|144.03|0
1649408700000|2022-04-08 09:05:00|147.5|145.1|148.68|146.28|148.68|146.28|146.87|144.47|0
1649409000000|2022-04-08 09:10:00|148.8|146.4|147.96|145.56|148.8|146.4|147.49|145.09|0
1649409300000|2022-04-08 09:15:00|147.9|145.5|147.66|145.26|148.2|145.8|147.66|145.26|0
1649409600000|2022-04-08 09:20:00|147.72|145.32|147.6|145.2|147.84|145.44|147.6|145.2|0
1649409900000|2022-04-08 09:25:00|147.66|145.26|147.83|145.43|147.95|145.55|147.47|145.07|0
1649410200000|2022-04-08 09:30:00|147.71|145.31|147.95|145.55|148.25|145.85|147.71|145.31|0
1649410500000|2022-04-08 09:35:00|148.07|145.67|147.7|145.3|149.02|146.62|147.7|145.3|0
1649410800000|2022-04-08 09:40:00|147.77|145.37|148.84|146.44|148.84|146.44|147.7|145.3|0
1649411100000|2022-04-08 09:45:00|148.9|146.5|147.1|144.7|148.9|146.5|147.1|144.7|0
1649411400000|2022-04-08 09:50:00|147.22|144.82|147.34|144.94|147.58|145.18|146.98|144.58|0
1649411700000|2022-04-08 09:55:00|147.4|145|147.21|144.81|147.57|145.17|146.98|144.58|0
1649412000000|2022-04-08 10:00:00|147.33|144.93|147.21|144.81|148.17|145.77|146.62|144.22|0
1649412300000|2022-04-08 10:05:00|147.33|144.93|147.44|145.04|147.8|145.4|147.15|144.75|0
1649412600000|2022-04-08 10:10:00|147.39|144.99|149.3|146.9|149.3|146.9|147.09|144.69|0
1649412900000|2022-04-08 10:15:00|149.11|146.71|149.65|147.25|149.71|147.31|147.8|145.4|0
1649413200000|2022-04-08 10:20:00|149.59|147.19|149.71|147.31|150.19|147.79|149.23|146.83|0
1649413500000|2022-04-08 10:25:00|149.83|147.43|149.58|147.18|150.25|147.85|149.34|146.94|0
1649413800000|2022-04-08 10:30:00|149.7|147.3|149.94|147.54|150.18|147.78|149.46|147.06|0
1649414100000|2022-04-08 10:35:00|149.88|147.48|149.1|146.7|150.3|147.9|148.98|146.58|0
1649414400000|2022-04-08 10:40:00|148.86|146.46|148.13|145.73|149.09|146.69|147.89|145.49|0
1649414700000|2022-04-08 10:45:00|148.01|145.61|147.77|145.37|148.49|146.09|147.53|145.13|0
1649415000000|2022-04-08 10:50:00|147.65|145.25|146.4|144|147.65|145.25|146.4|144|0
1649415300000|2022-04-08 10:55:00|146.46|144.06|145.75|143.35|146.64|144.24|145.51|143.11|0
1649415600000|2022-04-08 11:00:00|145.63|143.23|146.33|143.93|146.57|144.17|145.51|143.11|0
1649415900000|2022-04-08 11:05:00|146.22|143.82|145.76|143.36|146.22|143.82|144.92|142.52|0
1649416200000|2022-04-08 11:10:00|145.88|143.48|145.21|142.81|145.88|143.48|144.74|142.34|0
1649416500000|2022-04-08 11:15:00|145.33|142.93|145.62|143.22|145.79|143.39|144.97|142.57|0
1649416800000|2022-04-08 11:20:00|145.56|143.16|145.55|143.15|145.79|143.39|144.61|142.21|0
1649417100000|2022-04-08 11:25:00|145.44|143.04|144.96|142.56|145.44|143.04|144.96|142.56|0
1649417400000|2022-04-08 11:30:00|144.9|142.5|145.19|142.79|146.02|143.62|144.9|142.5|0
1649417700000|2022-04-08 11:35:00|145.31|142.91|144.01|141.61|145.37|142.97|144.01|141.61|0
1649418000000|2022-04-08 11:40:00|143.9|141.5|144.07|141.67|144.25|141.85|143.43|141.03|0
1649418300000|2022-04-08 11:45:00|144.01|141.61|144.36|141.96|144.36|141.96|143.89|141.49|0
1649418600000|2022-04-08 11:50:00|144.48|142.08|144.59|142.19|145.06|142.66|144.24|141.84|0
1649418900000|2022-04-08 11:55:00|144.47|142.07|145.17|142.77|145.77|143.37|144.47|142.07|0
1649419200000|2022-04-08 12:00:00|145.06|142.66|146.47|144.07|146.71|144.31|144.7|142.3|0
1649419500000|2022-04-08 12:05:00|146.53|144.13|146.53|144.13|146.82|144.42|146.12|143.72|0
1649419800000|2022-04-08 12:10:00|146.47|144.07|146.94|144.54|147.18|144.78|146.47|144.07|0
1649420100000|2022-04-08 12:15:00|146.88|144.48|147.29|144.89|147.53|145.13|146.46|144.06|0
1649420400000|2022-04-08 12:20:00|147.24|144.84|146.46|144.06|147.29|144.89|146.34|143.94|0
1649420700000|2022-04-08 12:25:00|146.58|144.18|146.69|144.29|146.93|144.53|146.04|143.64|0
1649421000000|2022-04-08 12:30:00|146.57|144.17|148|145.6|148.24|145.84|146.33|143.93|0
1649421300000|2022-04-08 12:35:00|148.12|145.72|148.59|146.19|148.59|146.19|147.52|145.12|0
1649421600000|2022-04-08 12:40:00|148.83|146.43|149.91|147.51|150.51|148.11|148.83|146.43|0
1649421900000|2022-04-08 12:45:00|150.03|147.63|150.99|148.59|151.84|149.44|149.79|147.39|0
1649422200000|2022-04-08 12:50:00|151.48|149.08|151.72|149.32|152.21|149.81|150.99|148.59|0
1649422500000|2022-04-08 12:55:00|151.48|149.08|151.35|148.95|151.72|149.32|150.99|148.59|0
1649422800000|2022-04-08 13:00:00|151.59|149.19|153.39|150.99|154.16|151.76|150.79|148.39|0
1649423100000|2022-04-08 13:05:00|153.27|150.87|153.39|150.99|153.88|151.48|153.02|150.62|0
1649423400000|2022-04-08 13:10:00|153.51|151.11|155.51|153.11|156.13|153.73|153.51|151.11|0
1649423700000|2022-04-08 13:15:00|155.63|153.23|154.52|152.12|155.75|153.35|154.27|151.87|0
1649424000000|2022-04-08 13:20:00|154.64|152.24|154.88|152.48|155.25|152.85|154.27|151.87|0
1649424300000|2022-04-08 13:25:00|154.82|152.42|155.87|153.47|156.36|153.96|154.76|152.36|0
1649424600000|2022-04-08 13:30:00|155.37|152.97|158.23|155.83|160.23|157.83|154.88|152.48|0
1649424900000|2022-04-08 13:35:00|158.73|156.33|159.6|157.2|160.36|157.96|158.73|156.33|0
1649425200000|2022-04-08 13:40:00|160.1|157.7|163.86|161.46|163.86|161.46|159.48|157.08|0
1649425500000|2022-04-08 13:45:00|164.12|161.72|162.52|160.12|165.02|162.62|161.57|159.17|0
1649425800000|2022-04-08 13:50:00|162.84|160.44|165.52|163.12|165.91|163.51|162.2|159.8|0
1649426100000|2022-04-08 13:55:00|165.78|163.38|165.01|162.61|166.16|163.76|163.73|161.33|0
1649426400000|2022-04-08 14:00:00|166.16|163.76|161.56|159.16|166.16|163.76|161.31|158.91|0
1649426700000|2022-04-08 14:05:00|161.69|159.29|159.29|156.89|162.7|160.3|158.54|156.14|0
1649427000000|2022-04-08 14:10:00|159.54|157.14|161.13|158.73|162.66|160.26|158.35|155.95|0
1649427300000|2022-04-08 14:15:00|160.88|158.48|162.04|159.64|163.95|161.55|160.88|158.48|0
1649427600000|2022-04-08 14:20:00|161.91|159.51|159.88|157.48|162.16|159.76|159.12|156.72|0
1649427900000|2022-04-08 14:25:00|159.82|157.42|158.24|155.84|161.01|158.61|157.86|155.46|0
1649428200000|2022-04-08 14:30:00|158.36|155.96|156.74|154.34|158.49|156.09|155.25|152.85|0
1649428500000|2022-04-08 14:35:00|156.61|154.21|156.61|154.21|158.11|155.71|155.49|153.09|0
1649428800000|2022-04-08 14:40:00|156.36|153.96|157.73|155.33|157.98|155.58|155.61|153.21|0
1649429100000|2022-04-08 14:45:00|157.98|155.58|158.98|156.58|159.23|156.83|155.86|153.46|0
1649429400000|2022-04-08 14:50:00|158.73|156.33|150.58|148.18|158.73|156.33|150.34|147.94|0
1649429700000|2022-04-08 14:55:00|150.82|148.42|146.73|144.33|151.19|148.79|146.73|144.33|0
1649430000000|2022-04-08 15:00:00|147.09|144.69|148.15|145.75|149.75|147.35|144.25|141.85|0
1649430300000|2022-04-08 15:05:00|147.79|145.39|148.98|146.58|149.69|147.29|147.32|144.92|0
1649430600000|2022-04-08 15:10:00|149.33|146.93|146.45|144.05|149.69|147.29|145.62|143.22|0
1649430900000|2022-04-08 15:15:00|146.33|143.93|148.59|146.19|148.84|146.44|146.33|143.93|0
1649431200000|2022-04-08 15:20:00|148.47|146.07|150.27|147.87|150.64|148.24|148.47|146.07|0
1649431500000|2022-04-08 15:25:00|150.64|148.24|146.31|143.91|150.64|148.24|146.31|143.91|0
1649431800000|2022-04-08 15:30:00|146.19|143.79|144.99|142.59|146.31|143.91|143.8|141.4|0
1649432100000|2022-04-08 15:35:00|145.05|142.65|146.18|143.78|148.72|146.32|145.05|142.65|0
1649432400000|2022-04-08 15:40:00|146.66|144.26|146.78|144.38|147.62|145.22|145.7|143.3|0
1649432700000|2022-04-08 15:45:00|147.02|144.62|146.41|144.01|147.86|145.46|144.14|141.74|0
1649433000000|2022-04-08 15:50:00|146.29|143.89|146.05|143.65|146.77|144.37|144.26|141.86|0
1649433300000|2022-04-08 15:55:00|146.29|143.89|145.09|142.69|146.77|144.37|144.13|141.73|0
1649433600000|2022-04-08 16:00:00|145.21|142.81|144.55|142.15|145.39|142.99|143.77|141.37|0
1649433900000|2022-04-08 16:05:00|144.61|142.21|145.08|142.68|146.04|143.64|143.83|141.43|0
1649434200000|2022-04-08 16:10:00|145.32|142.92|145.79|143.39|147.48|145.08|143.77|141.37|0
1649434500000|2022-04-08 16:15:00|145.55|143.15|143.88|141.48|147.12|144.72|143.35|140.95|0
1649434800000|2022-04-08 16:20:00|143.76|141.36|142.1|139.7|144|141.6|141.81|139.41|0
1649435100000|2022-04-08 16:25:00|142.22|139.82|139.93|137.53|142.34|139.94|139.05|136.65|0
1649435400000|2022-04-08 16:30:00|139.98|137.58|142.69|140.29|143.11|140.71|139.81|137.41|0
1649435700000|2022-04-08 16:35:00|142.22|139.82|141.62|139.22|143.05|140.65|141.62|139.22|0
1649436000000|2022-04-08 16:40:00|141.5|139.1|142.33|139.93|142.69|140.29|140.68|138.28|0
1649436300000|2022-04-08 16:45:00|142.45|140.05|143.75|141.35|143.99|141.59|141.5|139.1|0
1649436600000|2022-04-08 16:50:00|143.63|141.23|141.97|139.57|144.35|141.95|141.49|139.09|0
1649436900000|2022-04-08 16:55:00|142.15|139.75|141.02|138.62|142.2|139.8|140.66|138.26|0
1649437200000|2022-04-08 17:00:00|141.14|138.74|141.84|139.44|143.39|140.99|140.9|138.5|0
1649437500000|2022-04-08 17:05:00|142.08|139.68|142.19|139.79|143.62|141.22|141.96|139.56|0
1649437800000|2022-04-08 17:10:00|141.96|139.56|144.57|142.17|144.57|142.17|141.96|139.56|0
1649438100000|2022-04-08 17:15:00|144.45|142.05|145.29|142.89|145.53|143.13|144.21|141.81|0
1649438400000|2022-04-08 17:20:00|145.41|143.01|144.33|141.93|145.41|143.01|143.73|141.33|0
1649438700000|2022-04-08 17:25:00|144.57|142.17|145.64|143.24|145.77|143.37|144.57|142.17|0
1649439000000|2022-04-08 17:30:00|145.52|143.12|146.97|144.57|146.97|144.57|145.4|143|0
1649439300000|2022-04-08 17:35:00|147.09|144.69|146.72|144.32|147.09|144.69|145.64|143.24|0
1649439600000|2022-04-08 17:40:00|146.6|144.2|146.48|144.08|147.69|145.29|146.12|143.72|0
1649439900000|2022-04-08 17:45:00|146.6|144.2|148.05|145.65|148.42|146.02|146.6|144.2|0
1649440200000|2022-04-08 17:50:00|148.3|145.9|147.44|145.04|148.54|146.14|146.71|144.31|0
1649440500000|2022-04-08 17:55:00|147.56|145.16|147.32|144.92|147.87|145.47|146.95|144.55|0
1649440800000|2022-04-08 18:00:00|147.68|145.28|148.41|146.01|148.66|146.26|146.22|143.82|0
1649441100000|2022-04-08 18:05:00|148.29|145.89|146.82|144.42|148.78|146.38|146.7|144.3|0
1649441400000|2022-04-08 18:10:00|146.7|144.3|145.73|143.33|146.82|144.42|145.61|143.21|0
1649441700000|2022-04-08 18:15:00|145.61|143.21|146.94|144.54|147.42|145.02|145.61|143.21|0
1649442000000|2022-04-08 18:20:00|147.06|144.66|148.64|146.24|148.76|146.36|145.01|142.61|0
1649442300000|2022-04-08 18:25:00|148.76|146.36|151.34|148.94|152.58|150.18|148.76|146.36|0
1649442600000|2022-04-08 18:30:00|151.46|149.06|152.45|150.05|152.83|150.43|151.28|148.88|0
1649442900000|2022-04-08 18:35:00|152.58|150.18|150.96|148.56|153.2|150.8|150.22|147.82|0
1649443200000|2022-04-08 18:40:00|151.33|148.93|151.7|149.3|152.2|149.8|149.98|147.58|0
1649443500000|2022-04-08 18:45:00|151.45|149.05|149.48|147.08|151.95|149.55|149.36|146.96|0
1649443800000|2022-04-08 18:50:00|149.42|147.02|146.67|144.27|149.72|147.32|145.95|143.55|0
1649444100000|2022-04-08 18:55:00|146.79|144.39|148.37|145.97|148.86|146.46|146.43|144.03|0
1649444400000|2022-04-08 19:00:00|148.74|146.34|148.98|146.58|149.35|146.95|147.88|145.48|0
1649444700000|2022-04-08 19:05:00|148.85|146.45|149.83|147.43|150.32|147.92|147.76|145.36|0
1649445000000|2022-04-08 19:10:00|149.96|147.56|147.63|145.23|150.57|148.17|145.57|143.17|0
1649445300000|2022-04-08 19:15:00|147.87|145.47|147.99|145.59|148.6|146.2|144.72|142.32|0
1649445600000|2022-04-08 19:20:00|148.11|145.71|147.86|145.46|149.33|146.93|147.08|144.68|0
1649445900000|2022-04-08 19:25:00|147.99|145.59|146.89|144.49|147.99|145.59|146.77|144.37|0
1649446200000|2022-04-08 19:30:00|146.52|144.12|149.45|147.05|149.45|147.05|145.8|143.4|0
1649446500000|2022-04-08 19:35:00|150.06|147.66|151.04|148.64|151.17|148.77|149.81|147.41|0
1649446800000|2022-04-08 19:40:00|150.8|148.4|147.97|145.57|151.54|149.14|147.97|145.57|0
1649447100000|2022-04-08 19:45:00|148.34|145.94|152.15|149.75|152.15|149.75|147.36|144.96|0
1649447400000|2022-04-08 19:50:00|152.52|150.12|156.4|154|156.84|154.44|152.15|149.75|0
1649447700000|2022-04-08 19:55:00|156.09|153.69|154.58|152.18|158.61|156.21|154.58|152.18|0
1649448000000|2022-04-08 20:00:00|154.2|151.8|153.83|151.43|154.2|151.8|152.22|149.82|0
1649448300000|2022-04-08 20:05:00|153.7|151.3|153.82|151.42|154.57|152.17|153.58|151.18|0
1649448600000|2022-04-08 20:10:00|153.7|151.3|155.19|152.79|155.19|152.79|153.7|151.3|0
1649055900000|2022-04-04 07:05:00|134.79|132.39|137.37|134.97|137.87|135.47|134.68|132.28|0
1649056200000|2022-04-04 07:10:00|137.43|135.03|140.89|138.49|141.22|138.82|137.32|134.92|0
1649056500000|2022-04-04 07:15:00|141|138.6|139.87|137.47|141.4|139|139.2|136.8|0
1649056800000|2022-04-04 07:20:00|140.04|137.64|140.32|137.92|140.54|138.14|139.42|137.02|0
1649057100000|2022-04-04 07:25:00|140.2|137.8|140.31|137.91|140.88|138.48|139.81|137.41|0
1649057400000|2022-04-04 07:30:00|140.2|137.8|138.74|136.34|140.2|137.8|138.74|136.34|0
1649057700000|2022-04-04 07:35:00|138.8|136.4|138.46|136.06|139.19|136.79|138.29|135.89|0
1649058000000|2022-04-04 07:40:00|138.4|136|139.29|136.89|139.29|136.89|138.07|135.67|0
1649058300000|2022-04-04 07:45:00|139.35|136.95|139.29|136.89|139.52|137.12|139.29|136.89|0
1649058600000|2022-04-04 07:50:00|139.4|137|139.29|136.89|139.4|137|139.29|136.89|0
1649058900000|2022-04-04 07:55:00|139.4|137|139.39|136.99|140.07|137.67|139.28|136.88|0
1649059200000|2022-04-04 08:00:00|139.28|136.88|140.4|138|141.08|138.68|138.5|136.1|0
1649059500000|2022-04-04 08:05:00|140.35|137.95|140.17|137.77|140.85|138.45|139.5|137.1|0
1649059800000|2022-04-04 08:10:00|140.06|137.66|139.49|137.09|140.4|138|139.49|137.09|0
1649060100000|2022-04-04 08:15:00|139.61|137.21|139.49|137.09|140.28|137.88|139.38|136.98|0
1649060400000|2022-04-04 08:20:00|139.38|136.98|138.71|136.31|139.71|137.31|138.48|136.08|0
1649060700000|2022-04-04 08:25:00|138.82|136.42|137.92|135.52|139.49|137.09|137.92|135.52|0
1649061000000|2022-04-04 08:30:00|137.81|135.41|137.25|134.85|137.92|135.52|137.03|134.63|0
1649061300000|2022-04-04 08:35:00|137.14|134.74|138.81|136.41|139.48|137.08|136.92|134.52|0
1649061600000|2022-04-04 08:40:00|139.09|136.69|139.23|136.83|140.03|137.63|138.75|136.35|0
1649061900000|2022-04-04 08:45:00|139.11|136.71|138.32|135.92|139.11|136.71|138.21|135.81|0
1649062200000|2022-04-04 08:50:00|138.27|135.87|137.76|135.36|138.43|136.03|137.76|135.36|0
1649062500000|2022-04-04 08:55:00|137.65|135.25|137.87|135.47|137.98|135.58|137.48|135.08|0
1649062800000|2022-04-04 09:00:00|137.98|135.58|136.31|133.91|137.98|135.58|136.26|133.86|0
1649063100000|2022-04-04 09:05:00|136.2|133.8|134.77|132.37|136.31|133.91|134.44|132.04|0
1649063400000|2022-04-04 09:10:00|134.66|132.26|133.84|131.44|134.66|132.26|133.67|131.27|0
1649063700000|2022-04-04 09:15:00|133.78|131.38|134.32|131.92|134.43|132.03|133.45|131.05|0
1649064000000|2022-04-04 09:20:00|134.38|131.98|133.99|131.59|134.54|132.14|133.67|131.27|0
1649064300000|2022-04-04 09:25:00|134.1|131.7|134.32|131.92|134.32|131.92|134.05|131.65|0
1649064600000|2022-04-04 09:30:00|134.21|131.81|134.64|132.24|135.36|132.96|134.21|131.81|0
1649064900000|2022-04-04 09:35:00|134.53|132.13|133.65|131.25|134.64|132.24|133.11|130.71|0
1649065200000|2022-04-04 09:40:00|133.44|131.04|133.98|131.58|134.03|131.63|133.33|130.93|0
1649065500000|2022-04-04 09:45:00|133.87|131.47|133.76|131.36|134.2|131.8|133.76|131.36|0
1649065800000|2022-04-04 09:50:00|133.65|131.25|134.3|131.9|134.3|131.9|133.32|130.92|0
1649066100000|2022-04-04 09:55:00|134.19|131.79|133.2|130.8|134.19|131.79|132.55|130.15|0
1649066400000|2022-04-04 10:00:00|133.15|130.75|133.64|131.24|133.64|131.24|132.66|130.26|0
1649066700000|2022-04-04 10:05:00|133.53|131.13|133.2|130.8|133.64|131.24|133.09|130.69|0
1649067000000|2022-04-04 10:10:00|133.09|130.69|132.65|130.25|133.63|131.23|132.65|130.25|0
1649067300000|2022-04-04 10:15:00|132.76|130.36|132.54|130.14|132.98|130.58|131.57|129.17|0
1649067600000|2022-04-04 10:20:00|132.43|130.03|132.1|129.7|132.76|130.36|131.67|129.27|0
1649067900000|2022-04-04 10:25:00|132.05|129.65|133.4|131|133.4|131|131.89|129.49|0
1649068200000|2022-04-04 10:30:00|133.35|130.95|133.72|131.32|133.83|131.43|133.29|130.89|0
1649068500000|2022-04-04 10:35:00|133.83|131.43|134.27|131.87|134.27|131.87|133.83|131.43|0
1649068800000|2022-04-04 10:40:00|134.38|131.98|134.48|132.08|134.59|132.19|133.94|131.54|0
1649069100000|2022-04-04 10:45:00|134.37|131.97|134.48|132.08|134.59|132.19|134.15|131.75|0
1649069400000|2022-04-04 10:50:00|134.59|132.19|134.69|132.29|134.92|132.52|134.37|131.97|0
1649069700000|2022-04-04 10:55:00|134.8|132.4|134.69|132.29|135.02|132.62|134.64|132.24|0
1649070000000|2022-04-04 11:00:00|134.8|132.4|134.3|131.9|134.85|132.45|134.25|131.85|0
1649070300000|2022-04-04 11:05:00|134.25|131.85|133.7|131.3|134.52|132.12|133.7|131.3|0
1649070600000|2022-04-04 11:10:00|133.81|131.41|133.7|131.3|134.13|131.73|133.48|131.08|0
1649070900000|2022-04-04 11:15:00|133.8|131.4|132.99|130.59|133.8|131.4|132.39|129.99|0
1649071200000|2022-04-04 11:20:00|132.93|130.53|133.04|130.64|133.15|130.75|132.49|130.09|0
1649071500000|2022-04-04 11:25:00|132.93|130.53|132.92|130.52|133.47|131.07|132.92|130.52|0
1649071800000|2022-04-04 11:30:00|132.98|130.58|133.68|131.28|133.68|131.28|132.81|130.41|0
1649072100000|2022-04-04 11:35:00|133.57|131.17|134|131.6|134.44|132.04|133.57|131.17|0
1649072400000|2022-04-04 11:40:00|133.9|131.5|133.78|131.38|134|131.6|133.68|131.28|0
1649072700000|2022-04-04 11:45:00|133.89|131.49|134.22|131.82|134.33|131.93|133.78|131.38|0
1649073000000|2022-04-04 11:50:00|134.32|131.92|133.23|130.83|134.32|131.92|133.23|130.83|0
1649073300000|2022-04-04 11:55:00|133.12|130.72|132.42|130.02|133.23|130.83|131.82|129.42|0
1649073600000|2022-04-04 12:00:00|132.36|129.96|133.12|130.72|133.22|130.82|131.93|129.53|0
1649073900000|2022-04-04 12:05:00|133.17|130.77|133.76|131.36|133.88|131.48|133.17|130.77|0
1649074200000|2022-04-04 12:10:00|133.66|131.26|133.33|130.93|133.76|131.36|132.89|130.49|0
1649074500000|2022-04-04 12:15:00|133.43|131.03|133.1|130.7|133.43|131.03|132.67|130.27|0
1649074800000|2022-04-04 12:20:00|133.21|130.81|132.13|129.73|133.21|130.81|132.02|129.62|0
1649075100000|2022-04-04 12:25:00|132.23|129.83|133.21|130.81|133.31|130.91|131.8|129.4|0
1649075400000|2022-04-04 12:30:00|133.1|130.7|132.55|130.15|133.31|130.91|132.44|130.04|0
1649075700000|2022-04-04 12:35:00|132.44|130.04|133.74|131.34|133.74|131.34|132.33|129.93|0
1649076000000|2022-04-04 12:40:00|133.63|131.23|133.85|131.45|134.18|131.78|133.31|130.91|0
1649076300000|2022-04-04 12:45:00|133.96|131.56|135.93|133.53|136.26|133.86|133.96|131.56|0
1649076600000|2022-04-04 12:50:00|135.82|133.42|135.82|133.42|135.93|133.53|135.32|132.92|0
1649076900000|2022-04-04 12:55:00|135.93|133.53|136.31|133.91|136.81|134.41|135.82|133.42|0
1649077200000|2022-04-04 13:00:00|136.36|133.96|135.04|132.64|136.36|133.96|134.93|132.53|0
1649077500000|2022-04-04 13:05:00|135.15|132.75|135.14|132.74|135.48|133.08|134.82|132.42|0
1649077800000|2022-04-04 13:10:00|135.25|132.85|134.37|131.97|135.25|132.85|134.26|131.86|0
1649078100000|2022-04-04 13:15:00|134.26|131.86|133.61|131.21|134.26|131.86|133.61|131.21|0
1649078400000|2022-04-04 13:20:00|133.71|131.31|134.15|131.75|134.37|131.97|133.6|131.2|0
1649078700000|2022-04-04 13:25:00|134.04|131.64|135.24|132.84|135.24|132.84|133.93|131.53|0
1649079000000|2022-04-04 13:30:00|135.46|133.06|138.88|136.48|139.44|137.04|135.24|132.84|0
1649079300000|2022-04-04 13:35:00|139|136.6|138.32|135.92|139|136.6|136.77|134.37|0
1649079600000|2022-04-04 13:40:00|138.1|135.7|133.93|131.53|138.1|135.7|133.28|130.88|0
1649079900000|2022-04-04 13:45:00|133.71|131.31|133.16|130.76|135.92|133.52|133.16|130.76|0
1649080200000|2022-04-04 13:50:00|133.27|130.87|129.91|127.51|133.27|130.87|129.7|127.3|0
1649080500000|2022-04-04 13:55:00|129.7|127.3|127.16|124.76|129.76|127.36|126.84|124.44|0
1649080800000|2022-04-04 14:00:00|127.05|124.65|126.94|124.54|127.69|125.29|126.73|124.33|0
1649081100000|2022-04-04 14:05:00|127.05|124.65|127.69|125.29|127.79|125.39|126.62|124.22|0
1649081400000|2022-04-04 14:10:00|127.26|124.86|128.75|126.35|129.24|126.84|126.51|124.11|0
1649081700000|2022-04-04 14:15:00|128.97|126.57|128.96|126.56|131.57|129.17|128.75|126.35|0
1649082000000|2022-04-04 14:20:00|128.75|126.35|126.93|124.53|129.29|126.89|126.61|124.21|0
1649082300000|2022-04-04 14:25:00|126.82|124.42|125.87|123.47|127.57|125.17|125.87|123.47|0
1649082600000|2022-04-04 14:30:00|125.76|123.36|126.82|124.42|126.92|124.52|125.55|123.15|0
1649082900000|2022-04-04 14:35:00|126.71|124.31|126.28|123.88|127.99|125.59|125.44|123.04|0
1649083200000|2022-04-04 14:40:00|126.07|123.67|128.8|126.4|128.8|126.4|126.07|123.67|0
1649083500000|2022-04-04 14:45:00|128.48|126.08|127.09|124.69|129.02|126.62|126.56|124.16|0
1649083800000|2022-04-04 14:50:00|127.19|124.79|127.47|125.07|127.47|125.07|125.72|123.32|0
1649084100000|2022-04-04 14:55:00|128.11|125.71|127.79|125.39|128.75|126.35|126.94|124.54|0
1649084400000|2022-04-04 15:00:00|127.58|125.18|125.24|122.84|128|125.6|124.93|122.53|0
1649084700000|2022-04-04 15:05:00|125.35|122.95|123.87|121.47|125.67|123.27|123.45|121.05|0
1649085000000|2022-04-04 15:10:00|124.18|121.78|124.6|122.2|125.44|123.04|123.87|121.47|0
1649085300000|2022-04-04 15:15:00|124.49|122.09|124.49|122.09|125.33|122.93|124.38|121.98|0
1649085600000|2022-04-04 15:20:00|124.91|122.51|124.17|121.77|125.12|122.72|124.17|121.77|0
1649085900000|2022-04-04 15:25:00|123.96|121.56|123.64|121.24|124.59|122.19|123.54|121.14|0
1649086200000|2022-04-04 15:30:00|123.54|121.14|123.74|121.34|124.06|121.66|122.7|120.3|0
1649086500000|2022-04-04 15:35:00|123.85|121.45|123.84|121.44|124.9|122.5|123.43|121.03|0
1649086800000|2022-04-04 15:40:00|124.05|121.65|123.95|121.55|124.16|121.76|123.53|121.13|0
1649087100000|2022-04-04 15:45:00|123.84|121.44|121.89|119.49|124.26|121.86|121.47|119.07|0
1649087400000|2022-04-04 15:50:00|121.99|119.59|121.11|118.71|122.2|119.8|121.05|118.65|0
1649087700000|2022-04-04 15:55:00|121.05|118.65|121.47|119.07|121.57|119.17|120.64|118.24|0
1649088000000|2022-04-04 16:00:00|121.36|118.96|121.88|119.48|122.09|119.69|121.36|118.96|0
1649088300000|2022-04-04 16:05:00|121.98|119.58|120.87|118.47|122.29|119.89|120.45|118.05|0
1649088600000|2022-04-04 16:10:00|120.76|118.36|120.14|117.74|121.38|118.98|120.14|117.74|0
1649088900000|2022-04-04 16:15:00|120.24|117.84|120.75|118.35|120.96|118.56|120.14|117.74|0
1649089200000|2022-04-04 16:20:00|120.65|118.25|120.85|118.45|121.27|118.87|120.44|118.04|0
1649089500000|2022-04-04 16:25:00|120.75|118.35|120.44|118.04|121.06|118.66|120.23|117.83|0
1649089800000|2022-04-04 16:30:00|120.54|118.14|120.43|118.03|120.64|118.24|119.92|117.52|0
1649090100000|2022-04-04 16:35:00|120.38|117.98|121.94|119.54|122.47|120.07|120.23|117.83|0
1649090400000|2022-04-04 16:40:00|122.05|119.65|122.67|120.27|123.3|120.9|121.94|119.54|0
1649090700000|2022-04-04 16:45:00|122.57|120.17|122.14|119.74|123.2|120.8|122.04|119.64|0
1649091000000|2022-04-04 16:50:00|122.04|119.64|122.25|119.85|122.77|120.37|121.93|119.53|0
1649091300000|2022-04-04 16:55:00|122.35|119.95|123.08|120.68|123.08|120.68|122.35|119.95|0
1649091600000|2022-04-04 17:00:00|123.19|120.79|123.29|120.89|124.03|121.63|123.08|120.68|0
1649091900000|2022-04-04 17:05:00|123.39|120.99|122.97|120.57|123.81|121.41|122.76|120.36|0
1649092200000|2022-04-04 17:10:00|123.07|120.67|123.07|120.67|123.39|120.99|122.86|120.46|0
1649092500000|2022-04-04 17:15:00|122.97|120.57|122.17|119.77|123.39|120.99|121.58|119.18|0
1649092800000|2022-04-04 17:20:00|122.28|119.88|122.06|119.66|122.69|120.29|121.75|119.35|0
1649093100000|2022-04-04 17:25:00|122.17|119.77|121.64|119.24|122.27|119.87|121.54|119.14|0
1649093400000|2022-04-04 17:30:00|121.75|119.35|121.53|119.13|121.85|119.45|121.01|118.61|0
1649093700000|2022-04-04 17:35:00|121.43|119.03|122.16|119.76|122.21|119.81|121.12|118.72|0
1649094000000|2022-04-04 17:40:00|122.05|119.65|121.22|118.82|122.37|119.97|121.22|118.82|0
1649094300000|2022-04-04 17:45:00|121.32|118.92|121.63|119.23|121.73|119.33|121.21|118.81|0
1649094600000|2022-04-04 17:50:00|121.52|119.12|121.1|118.7|121.52|119.12|120.79|118.39|0
1649094900000|2022-04-04 17:55:00|121|118.6|119.81|117.41|121.13|118.73|119.5|117.1|0
1649095200000|2022-04-04 18:00:00|119.71|117.31|119.6|117.2|120.64|118.24|119.6|117.2|0
1649095500000|2022-04-04 18:05:00|119.5|117.1|122.3|119.9|122.3|119.9|119.5|117.1|0
1649095800000|2022-04-04 18:10:00|122.19|119.79|122.68|120.28|122.89|120.49|121.46|119.06|0
1649096100000|2022-04-04 18:15:00|122.57|120.17|121.42|119.02|123.1|120.7|121.32|118.92|0
1649096400000|2022-04-04 18:20:00|121.32|118.92|121.01|118.61|121.73|119.33|121.01|118.61|0
1649096700000|2022-04-04 18:25:00|120.9|118.5|119.92|117.52|121.11|118.71|119.72|117.32|0
1649097000000|2022-04-04 18:30:00|119.87|117.47|119.4|117|120.64|118.24|119.4|117|0
1649097300000|2022-04-04 18:35:00|119.51|117.11|119.4|117|119.71|117.31|119.2|116.8|0
1649097600000|2022-04-04 18:40:00|119.5|117.1|119.5|117.1|119.91|117.51|119.4|117|0
1649097900000|2022-04-04 18:45:00|119.6|117.2|119.39|116.99|119.6|117.2|118.47|116.07|0
1649098200000|2022-04-04 18:50:00|119.29|116.89|118.47|116.07|119.8|117.4|118.47|116.07|0
1649098500000|2022-04-04 18:55:00|118.37|115.97|119.28|116.88|119.28|116.88|117.67|115.27|0
1649098800000|2022-04-04 19:00:00|119.18|116.78|119.08|116.68|119.9|117.5|118.77|116.37|0
1649099100000|2022-04-04 19:05:00|118.77|116.37|118.66|116.26|119.28|116.88|118.16|115.76|0
1649099400000|2022-04-04 19:10:00|118.36|115.96|118.76|116.36|119.69|117.29|118.05|115.65|0
1649099700000|2022-04-04 19:15:00|118.66|116.26|119.32|116.92|119.58|117.18|118.56|116.16|0
1649100000000|2022-04-04 19:20:00|119.17|116.77|118.04|115.64|119.17|116.77|117.94|115.54|0
1649100300000|2022-04-04 19:25:00|117.94|115.54|118.85|116.45|119.16|116.76|117.94|115.54|0
1649100600000|2022-04-04 19:30:00|118.96|116.56|118.65|116.25|119.37|116.97|118.14|115.74|0
1649100900000|2022-04-04 19:35:00|118.75|116.35|116.64|114.24|118.85|116.45|116.34|113.94|0
1649101200000|2022-04-04 19:40:00|116.54|114.14|118.07|115.67|118.17|115.77|116.13|113.73|0
1649101500000|2022-04-04 19:45:00|118.27|115.87|117.04|114.64|118.58|116.18|115.92|113.52|0
1649101800000|2022-04-04 19:50:00|116.43|114.03|114.92|112.52|117.04|114.64|114.21|111.81|0
1649102100000|2022-04-04 19:55:00|114.72|112.32|114.01|111.61|117.05|114.65|113.61|111.21|0
1649102400000|2022-04-04 20:00:00|113.71|111.31|114.51|112.11|114.71|112.31|113.51|111.11|0
1649102700000|2022-04-04 20:05:00|114.61|112.21|114.2|111.8|114.61|112.21|113.8|111.4|0
1649103000000|2022-04-04 20:10:00|114.3|111.9|115.35|112.95|115.35|112.95|113.9|111.5|0
1649103300000|2022-04-04 20:15:00|115.45|112.65|114.94|112.14|115.45|112.65|114.64|111.84|0
1649103600000|2022-04-04 20:20:00|114.84|112.04|114.44|111.64|114.94|112.14|114.39|111.59|0
1649103900000|2022-04-04 20:25:00|114.34|111.54|114.64|111.84|114.69|111.89|114.34|111.54|0
1649104200000|2022-04-04 20:30:00|114.74|111.94|114.53|111.73|114.83|112.03|114.53|111.73|0
1649104500000|2022-04-04 20:35:00|114.48|111.68|114.13|111.33|114.53|111.73|114.13|111.33|0
1649104800000|2022-04-04 20:40:00|114.03|111.23|114.12|111.32|114.23|111.43|113.98|111.18|0
1649105100000|2022-04-04 20:45:00|114.22|111.42|115.02|112.22|115.02|112.22|114.22|111.42|0
1649105400000|2022-04-04 20:50:00|115.12|112.32|114.82|112.02|115.33|112.53|114.82|112.02|0
1649105700000|2022-04-04 20:55:00|114.72|111.92|115.39|112.59|115.47|112.67|114.62|111.82|0
1649106000000|2022-04-04 21:00:00|115.33|112.53|115.26|112.46|115.43|112.63|115.26|112.46|0
1649106300000|2022-04-04 21:05:00|115.32|112.52|115.25|112.45|115.46|112.66|115.25|112.45|0
1649106600000|2022-04-04 21:10:00|115.31|112.51|115.3|112.5|115.48|112.68|115.28|112.48|0
1649106900000|2022-04-04 21:15:00|115.36|112.56|115.36|112.56|115.39|112.59|115.26|112.46|0
1649107200000|2022-04-04 21:20:00|115.37|112.57|115.27|112.47|115.46|112.66|115.27|112.47|0
1649107500000|2022-04-04 21:25:00|115.12|112.32|114.96|112.16|115.27|112.47|114.95|112.15|0
1649107800000|2022-04-04 21:30:00|114.94|112.14|115.09|112.29|115.13|112.33|114.94|112.14|0
1649108100000|2022-04-04 21:35:00|115.04|112.24|115.07|112.27|115.1|112.3|114.98|112.18|0
1649108400000|2022-04-04 21:40:00|115.11|112.31|115.16|112.36|115.31|112.51|115.08|112.28|0
1649108700000|2022-04-04 21:45:00|115.17|112.37|115.16|112.36|115.17|112.37|115.14|112.34|0
1649109000000|2022-04-04 21:50:00|115.15|112.35|115.16|112.36|115.16|112.36|115.15|112.35|0
1649109300000|2022-04-04 21:55:00|115.13|112.33|114.95|112.15|115.13|112.33|114.95|112.15|0
1649109600000|2022-04-04 22:00:00|114.98|112.18|115.38|112.58|115.63|112.83|114.98|112.18|0
1649109900000|2022-04-04 22:05:00|115.48|112.68|115.37|112.57|115.58|112.78|115.17|112.37|0
1649110200000|2022-04-04 22:10:00|115.47|112.67|115.27|112.47|115.47|112.67|115.22|112.42|0
1649110500000|2022-04-04 22:15:00|115.17|112.37|115.57|112.77|115.67|112.87|115.17|112.37|0
1649110800000|2022-04-04 22:20:00|115.52|112.72|115.66|112.86|115.67|112.87|115.47|112.67|0
1649111100000|2022-04-04 22:25:00|115.56|112.76|115.46|112.66|115.77|112.97|115.36|112.56|0
1649111400000|2022-04-04 22:30:00|115.51|112.71|115.66|112.86|115.76|112.96|115.46|112.66|0
1649111700000|2022-04-04 22:35:00|115.76|112.96|115.86|113.06|115.96|113.16|115.66|112.86|0
1649112000000|2022-04-04 22:40:00|115.96|113.16|115.85|113.05|115.96|113.16|115.75|112.95|0
1649112300000|2022-04-04 22:45:00|115.75|112.95|115.65|112.85|115.75|112.95|115.55|112.75|0
1649112600000|2022-04-04 22:50:00|115.6|112.8|115.74|112.94|115.85|113.05|115.6|112.8|0
1649112900000|2022-04-04 22:55:00|115.64|112.84|115.64|112.84|115.74|112.94|115.64|112.84|0
1649113200000|2022-04-04 23:00:00|115.74|112.94|115.64|112.84|115.74|112.94|115.64|112.84|0
1649113500000|2022-04-04 23:05:00|115.74|112.94|115.63|112.83|115.84|113.04|115.63|112.83|0
1649113800000|2022-04-04 23:10:00|115.69|112.89|115.83|113.03|115.83|113.03|115.69|112.89|0
1649114100000|2022-04-04 23:15:00|115.73|112.93|115.73|112.93|115.78|112.98|115.73|112.93|0
1649114400000|2022-04-04 23:20:00|115.83|113.03|115.83|113.03|115.93|113.13|115.72|112.92|0
1649114700000|2022-04-04 23:25:00|115.82|113.02|115.72|112.92|115.92|113.12|115.72|112.92|0
1649115000000|2022-04-04 23:30:00|115.62|112.82|115.11|112.31|115.62|112.82|115.11|112.31|0
1649115300000|2022-04-04 23:35:00|115.21|112.41|115.21|112.41|115.31|112.51|115.16|112.36|0
1649115600000|2022-04-04 23:40:00|115.31|112.51|115.31|112.51|115.51|112.71|115.21|112.41|0
1649115900000|2022-04-04 23:45:00|115.41|112.61|115.91|113.11|115.91|113.11|115.31|112.51|0
1649116200000|2022-04-04 23:50:00|115.81|113.01|115.91|113.11|116.01|113.21|115.81|113.01|0
1649116500000|2022-04-04 23:55:00|115.8|113|116.31|113.51|116.31|113.51|115.8|113|0
1649116800000|2022-04-05 00:00:00|116.21|113.41|117.12|114.32|117.12|114.32|116.21|113.41|0
1649117100000|2022-04-05 00:05:00|117.02|114.22|116.91|114.11|117.12|114.32|116.71|113.91|0
1649117400000|2022-04-05 00:10:00|116.86|114.06|116.81|114.01|116.91|114.11|116.56|113.76|0
1649117700000|2022-04-05 00:15:00|116.91|114.11|117.06|114.26|117.42|114.62|116.81|114.01|0
1649118000000|2022-04-05 00:20:00|117.01|114.21|117.21|114.41|117.21|114.41|116.9|114.1|0
1649118300000|2022-04-05 00:25:00|117.1|114.3|117.1|114.3|117.41|114.61|117|114.2|0
1649118600000|2022-04-05 00:30:00|117|114.2|116.79|113.99|117.2|114.4|116.69|113.89|0
1649118900000|2022-04-05 00:35:00|116.69|113.89|116.79|113.99|116.79|113.99|116.59|113.79|0
1649119200000|2022-04-05 00:40:00|116.89|114.09|116.68|113.88|117.09|114.29|116.68|113.88|0
1649119500000|2022-04-05 00:45:00|116.79|113.99|116.99|114.19|117.19|114.39|116.78|113.98|0
1649119800000|2022-04-05 00:50:00|116.94|114.14|116.88|114.08|117.09|114.29|116.48|113.68|0
1649120100000|2022-04-05 00:55:00|116.83|114.03|116.37|113.57|116.98|114.18|116.37|113.57|0
1649120400000|2022-04-05 01:00:00|116.27|113.47|116.57|113.77|116.67|113.87|116.16|113.36|0
1649120700000|2022-04-05 01:05:00|116.67|113.87|116.67|113.87|116.87|114.07|116.57|113.77|0
1649121000000|2022-04-05 01:10:00|116.62|113.82|116.66|113.86|116.67|113.87|116.46|113.66|0
1649121300000|2022-04-05 01:15:00|116.56|113.76|116.35|113.55|116.66|113.86|116.35|113.55|0
1649121600000|2022-04-05 01:20:00|116.46|113.66|116.35|113.55|116.46|113.66|116.15|113.35|0
1649121900000|2022-04-05 01:25:00|116.4|113.6|116.75|113.95|116.86|114.06|116.4|113.6|0
1649122200000|2022-04-05 01:30:00|116.86|114.06|116.6|113.8|116.86|114.06|116.45|113.65|0
1649122500000|2022-04-05 01:35:00|116.65|113.85|116.44|113.64|116.65|113.85|116.29|113.49|0
1649122800000|2022-04-05 01:40:00|116.39|113.59|116.44|113.64|116.64|113.84|116.39|113.59|0
1649123100000|2022-04-05 01:45:00|116.39|113.59|116.23|113.43|116.54|113.74|116.23|113.43|0
1649123400000|2022-04-05 01:50:00|116.13|113.33|115.82|113.02|116.13|113.33|115.82|113.02|0
1649123700000|2022-04-05 01:55:00|115.92|113.12|115.92|113.12|115.92|113.12|115.82|113.02|0
1649124000000|2022-04-05 02:00:00|115.87|113.07|115.82|113.02|115.92|113.12|115.82|113.02|0
1649124300000|2022-04-05 02:05:00|115.92|113.12|116.12|113.32|116.12|113.32|115.82|113.02|0
1649124600000|2022-04-05 02:10:00|116.22|113.42|116.22|113.42|116.22|113.42|116.11|113.31|0
1649124900000|2022-04-05 02:15:00|116.21|113.41|115.62|112.82|116.42|113.62|115.62|112.82|0
1649125200000|2022-04-05 02:20:00|115.72|112.92|115.41|112.61|115.92|113.12|115.41|112.61|0
1649125500000|2022-04-05 02:25:00|115.36|112.56|115.41|112.61|115.41|112.61|115.31|112.51|0
1649125800000|2022-04-05 02:30:00|115.51|112.71|115.1|112.3|115.51|112.71|115.1|112.3|0
1649126100000|2022-04-05 02:35:00|115.15|112.35|115.1|112.3|115.2|112.4|115.1|112.3|0
1649126400000|2022-04-05 02:40:00|115.15|112.35|115.1|112.3|115.2|112.4|115.1|112.3|0
1649126700000|2022-04-05 02:45:00|115.09|112.29|115.29|112.49|115.4|112.6|115.09|112.29|0
1649127000000|2022-04-05 02:50:00|115.4|112.6|115.7|112.9|115.7|112.9|115.4|112.6|0
1649127300000|2022-04-05 02:55:00|115.8|113|115.69|112.89|115.8|113|115.59|112.79|0
1649127600000|2022-04-05 03:00:00|115.59|112.79|115.49|112.69|115.59|112.79|115.39|112.59|0
1649127900000|2022-04-05 03:05:00|115.44|112.64|115.58|112.78|115.69|112.89|115.28|112.48|0
1649128200000|2022-04-05 03:10:00|115.48|112.68|115.48|112.68|115.48|112.68|115.28|112.48|0
1649128500000|2022-04-05 03:15:00|115.38|112.58|115.27|112.47|115.38|112.58|115.27|112.47|0
1649128800000|2022-04-05 03:20:00|115.37|112.57|115.47|112.67|115.48|112.68|115.27|112.47|0
1649129100000|2022-04-05 03:25:00|115.37|112.57|115.98|113.18|115.98|113.18|115.37|112.57|0
1649129400000|2022-04-05 03:30:00|115.88|113.08|116.08|113.28|116.18|113.38|115.87|113.07|0
1649129700000|2022-04-05 03:35:00|115.97|113.17|115.87|113.07|115.97|113.17|115.77|112.97|0
1649130000000|2022-04-05 03:40:00|115.82|113.02|115.87|113.07|115.87|113.07|115.67|112.87|0
1649130300000|2022-04-05 03:45:00|115.86|113.06|115.76|112.96|115.97|113.17|115.66|112.86|0
1649130600000|2022-04-05 03:50:00|115.66|112.86|115.86|113.06|115.91|113.11|115.66|112.86|0
1649130900000|2022-04-05 03:55:00|115.81|113.01|115.75|112.95|115.86|113.06|115.65|112.85|0
1649131200000|2022-04-05 04:00:00|115.65|112.85|115.75|112.95|115.85|113.05|115.65|112.85|0
1649131500000|2022-04-05 04:05:00|115.65|112.85|115.54|112.74|115.65|112.85|115.44|112.64|0
1649131800000|2022-04-05 04:10:00|115.44|112.64|115.64|112.84|115.64|112.84|115.44|112.64|0
1649132100000|2022-04-05 04:15:00|115.54|112.74|115.54|112.74|115.54|112.74|115.44|112.64|0
1649132400000|2022-04-05 04:20:00|115.64|112.84|115.53|112.73|115.64|112.84|115.49|112.69|0
1649132700000|2022-04-05 04:25:00|115.43|112.63|115.43|112.63|115.53|112.73|115.33|112.53|0
1649133000000|2022-04-05 04:30:00|115.38|112.58|115.02|112.22|115.43|112.63|114.87|112.07|0
1649133300000|2022-04-05 04:35:00|115.12|112.32|115.02|112.22|115.22|112.42|115.02|112.22|0
1649133600000|2022-04-05 04:40:00|115.07|112.27|115.22|112.42|115.22|112.42|115.01|112.21|0
1649133900000|2022-04-05 04:45:00|115.17|112.37|115.01|112.21|115.21|112.41|115.01|112.21|0
1649134200000|2022-04-05 04:50:00|114.91|112.11|114.9|112.1|115.16|112.36|114.9|112.1|0
1649134500000|2022-04-05 04:55:00|115.01|112.21|115.1|112.3|115.11|112.31|114.9|112.1|0
1649134800000|2022-04-05 05:00:00|115.2|112.4|114.9|112.1|115.2|112.4|114.8|112|0
1649135100000|2022-04-05 05:05:00|115|112.2|115.2|112.4|115.2|112.4|114.9|112.1|0
1649135400000|2022-04-05 05:10:00|115.25|112.45|115.09|112.29|115.3|112.5|115.09|112.29|0
1649135700000|2022-04-05 05:15:00|114.99|112.19|115.19|112.39|115.19|112.39|114.69|111.89|0
1649136000000|2022-04-05 05:20:00|115.09|112.29|114.99|112.19|115.14|112.34|114.99|112.19|0
1649136300000|2022-04-05 05:25:00|114.94|112.14|114.68|111.88|114.94|112.14|114.68|111.88|0
1649136600000|2022-04-05 05:30:00|114.73|111.93|114.98|112.18|114.98|112.18|114.73|111.93|0
1649136900000|2022-04-05 05:35:00|114.88|112.08|114.87|112.07|114.98|112.18|114.77|111.97|0
1649137200000|2022-04-05 05:40:00|114.98|112.18|114.97|112.17|115.18|112.38|114.87|112.07|0
1649137500000|2022-04-05 05:45:00|114.87|112.07|114.97|112.17|114.97|112.17|114.77|111.97|0
1649137800000|2022-04-05 05:50:00|114.87|112.07|114.66|111.86|114.97|112.17|114.66|111.86|0
1649138100000|2022-04-05 05:55:00|114.56|111.76|114.25|111.45|114.56|111.76|114.06|111.26|0
1649138400000|2022-04-05 06:00:00|114.15|111.35|113.55|110.75|114.25|111.45|113.55|110.75|0
1649138700000|2022-04-05 06:05:00|113.65|110.85|113.95|111.15|113.95|111.15|113.45|110.65|0
1649139000000|2022-04-05 06:10:00|114.05|111.25|114.75|111.95|114.75|111.95|114.04|111.24|0
1649139300000|2022-04-05 06:15:00|114.85|112.05|115.15|112.35|115.25|112.45|114.8|112|0
1649139600000|2022-04-05 06:20:00|115.05|112.25|115.15|112.35|115.86|113.06|114.95|112.15|0
1649139900000|2022-04-05 06:25:00|115.1|112.3|115.04|112.24|115.45|112.65|114.94|112.14|0
1649140200000|2022-04-05 06:30:00|115.14|112.34|115.09|112.29|115.45|112.65|115.04|112.24|0
1649140500000|2022-04-05 06:35:00|115.04|112.24|115.24|112.44|115.24|112.44|115.04|112.24|0
1649140800000|2022-04-05 06:40:00|115.29|112.49|115.74|112.94|115.74|112.94|115.24|112.44|0
1649141100000|2022-04-05 06:45:00|115.64|112.84|116.13|113.33|116.33|113.53|115.44|112.64|0
1649141400000|2022-04-05 06:50:00|116.08|113.28|116.12|113.32|116.43|113.63|116.08|113.28|0
1649141700000|2022-04-05 06:55:00|115.92|113.12|116.22|113.42|116.73|113.93|115.92|113.12|0
1649142000000|2022-04-05 07:00:00|115.92|113.12|114.7|111.9|115.92|113.12|113.5|110.7|0
1649142300000|2022-04-05 07:05:00|114.45|112.05|115.05|112.65|115.92|113.52|114.4|112|0
1649142600000|2022-04-05 07:10:00|114.85|112.45|115.59|112.71|116.56|113.82|114.3|111.9|0
1649142900000|2022-04-05 07:15:00|115.64|112.76|114.68|111.8|116.25|113.37|114.63|111.75|0
1649143200000|2022-04-05 07:20:00|114.63|111.75|114.83|111.95|115.23|112.35|114.33|111.45|0
1649143500000|2022-04-05 07:25:00|114.78|111.9|113.72|110.84|115.23|112.35|113.42|110.54|0
1649143800000|2022-04-05 07:30:00|113.62|110.74|112.82|109.94|114.02|111.14|112.13|109.25|0
1649144100000|2022-04-05 07:35:00|112.72|109.84|112.67|109.79|113.02|110.14|111.29|108.41|0
1649144400000|2022-04-05 07:40:00|112.62|109.74|112.32|109.44|112.82|109.94|112.12|109.24|0
1649144700000|2022-04-05 07:45:00|112.37|109.49|111.92|109.04|112.96|110.08|111.83|108.95|0
1649145000000|2022-04-05 07:50:00|112.02|109.14|113.01|110.13|113.41|110.53|112.02|109.14|0
1649145300000|2022-04-05 07:55:00|112.96|110.08|113|110.12|113.21|110.33|112.27|109.39|0
1649145600000|2022-04-05 08:00:00|113.06|110.18|113.26|110.86|113.3|110.86|112.51|109.63|0
1649145900000|2022-04-05 08:05:00|113.16|110.76|112.96|110.56|113.36|110.96|112.76|110.36|0
1649146200000|2022-04-05 08:10:00|112.91|110.51|112.26|109.86|113.01|110.61|112.26|109.86|0
1649146500000|2022-04-05 08:15:00|112.36|109.96|112.85|110.45|112.95|110.55|112.06|109.66|0
1649146800000|2022-04-05 08:20:00|112.95|110.55|112.94|110.54|113.1|110.7|112.45|110.05|0
1649147100000|2022-04-05 08:25:00|112.85|110.45|114.04|111.64|114.14|111.74|112.75|110.35|0
1649147400000|2022-04-05 08:30:00|114.14|111.74|114.03|111.63|114.44|112.04|113.74|111.34|0
1649147700000|2022-04-05 08:35:00|114.09|111.69|113.73|111.33|114.13|111.73|113.53|111.13|0
1649148000000|2022-04-05 08:40:00|113.83|111.43|113.73|111.33|113.93|111.53|113.33|110.93|0
1649148300000|2022-04-05 08:45:00|113.83|111.43|113.68|111.28|114.32|111.92|113.58|111.18|0
1649148600000|2022-04-05 08:50:00|113.78|111.38|113.88|111.48|113.88|111.48|113.38|110.98|0
1649148900000|2022-04-05 08:55:00|113.93|111.53|114.27|111.87|114.58|112.18|113.68|111.28|0
1649149200000|2022-04-05 09:00:00|114.37|111.97|114.42|112.02|114.63|112.23|114.17|111.77|0
1649149500000|2022-04-05 09:05:00|114.37|111.97|114.17|111.77|114.37|111.97|113.97|111.57|0
1649149800000|2022-04-05 09:10:00|114.12|111.72|114.06|111.66|114.26|111.86|113.97|111.57|0
1649150100000|2022-04-05 09:15:00|114.11|111.71|114.36|111.96|114.46|112.06|113.96|111.56|0
1649150400000|2022-04-05 09:20:00|114.31|111.91|114.76|112.36|114.86|112.46|114.06|111.66|0
1649150700000|2022-04-05 09:25:00|114.81|112.41|115.41|113.01|115.77|113.37|114.62|112.22|0
1649151000000|2022-04-05 09:30:00|115.36|112.96|115.41|113.01|115.56|113.16|115.11|112.71|0
1649151300000|2022-04-05 09:35:00|115.36|112.96|116.52|114.12|116.52|114.12|115.1|112.7|0
1649151600000|2022-04-05 09:40:00|116.42|114.02|116.72|114.32|116.93|114.53|116.32|113.92|0
1649151900000|2022-04-05 09:45:00|116.82|114.42|117.64|115.24|117.74|115.34|116.82|114.42|0
1649152200000|2022-04-05 09:50:00|117.69|115.29|118.07|115.67|118.17|115.77|116.58|114.18|0
1649152500000|2022-04-05 09:55:00|118.17|115.77|118.37|115.97|118.68|116.28|117.97|115.57|0
1649152800000|2022-04-05 10:00:00|118.48|116.08|117.76|115.36|118.74|116.34|117.55|115.15|0
1649153100000|2022-04-05 10:05:00|117.86|115.46|119.29|116.89|119.6|117.2|117.55|115.15|0
1649153400000|2022-04-05 10:10:00|119.4|117|119.29|116.89|119.71|117.31|119.09|116.69|0
1649153700000|2022-04-05 10:15:00|119.19|116.79|118.57|116.17|119.39|116.99|118.57|116.17|0
1649154000000|2022-04-05 10:20:00|118.62|116.22|120.11|117.71|120.42|118.02|118.46|116.06|0
1649154300000|2022-04-05 10:25:00|119.9|117.5|119.69|117.29|120.27|117.87|119.59|117.19|0
1649154600000|2022-04-05 10:30:00|119.64|117.24|120.42|118.02|120.42|118.02|118.97|116.57|0
1649154900000|2022-04-05 10:35:00|120.21|117.81|120.31|117.91|120.73|118.33|120|117.6|0
1649155200000|2022-04-05 10:40:00|120.41|118.01|119.58|117.18|120.41|118.01|119.58|117.18|0
1649155500000|2022-04-05 10:45:00|119.68|117.28|119.47|117.07|120.1|117.7|119.37|116.97|0
1649155800000|2022-04-05 10:50:00|119.68|117.28|118.75|116.35|119.73|117.33|118.54|116.14|0
1649156100000|2022-04-05 10:55:00|118.85|116.45|118.64|116.24|119.06|116.66|118.49|116.09|0
1649156400000|2022-04-05 11:00:00|118.74|116.34|118.95|116.55|119.15|116.75|118.54|116.14|0
1649156700000|2022-04-05 11:05:00|118.84|116.44|119.67|117.27|119.77|117.37|118.74|116.34|0
1649157000000|2022-04-05 11:10:00|119.77|117.37|119.77|117.37|120.29|117.89|119.56|117.16|0
1649157300000|2022-04-05 11:15:00|119.87|117.47|119.35|116.95|119.87|117.47|119.35|116.95|0
1649157600000|2022-04-05 11:20:00|119.4|117|119.45|117.05|119.55|117.15|118.78|116.38|0
1649157900000|2022-04-05 11:25:00|119.4|117|118.72|116.32|119.45|117.05|118.62|116.22|0
1649158200000|2022-04-05 11:30:00|118.62|116.22|118.72|116.32|118.93|116.53|118.41|116.01|0
1649158500000|2022-04-05 11:35:00|118.77|116.37|118.1|115.7|118.93|116.53|118.1|115.7|0
1649158800000|2022-04-05 11:40:00|118|115.6|117.38|114.98|118.1|115.7|117.28|114.88|0
1649159100000|2022-04-05 11:45:00|117.48|115.08|117.38|114.98|117.58|115.18|117.27|114.87|0
1649159400000|2022-04-05 11:50:00|117.48|115.08|117.78|115.38|117.99|115.59|117.38|114.98|0
1649159700000|2022-04-05 11:55:00|117.73|115.33|117.68|115.28|117.88|115.48|117.68|115.28|0
1649160000000|2022-04-05 12:00:00|117.57|115.17|116.75|114.35|118.08|115.68|116.75|114.35|0
1649160300000|2022-04-05 12:05:00|116.86|114.46|117.77|115.37|117.98|115.58|116.86|114.46|0
1649160600000|2022-04-05 12:10:00|117.87|115.47|117.97|115.57|118.08|115.68|117.46|115.06|0
1649160900000|2022-04-05 12:15:00|118.08|115.68|118.38|115.98|118.79|116.39|118.07|115.67|0
1649161200000|2022-04-05 12:20:00|118.48|116.08|119.41|117.01|119.41|117.01|118.12|115.72|0
1649161500000|2022-04-05 12:25:00|119.61|117.21|119.2|116.8|119.61|117.21|118.89|116.49|0
1649161800000|2022-04-05 12:30:00|119.09|116.69|118.57|116.17|119.09|116.69|118.47|116.07|0
1649162100000|2022-04-05 12:35:00|118.47|116.07|118.57|116.17|119.09|116.69|118.16|115.76|0
1649162400000|2022-04-05 12:40:00|118.47|116.07|118.67|116.27|118.78|116.38|118.16|115.76|0
1649162700000|2022-04-05 12:45:00|118.57|116.17|118.87|116.47|118.88|116.48|118.36|115.96|0
1649163000000|2022-04-05 12:50:00|118.77|116.37|119.08|116.68|119.49|117.09|118.46|116.06|0
1649163300000|2022-04-05 12:55:00|119.18|116.78|120.11|117.71|120.53|118.13|118.97|116.57|0
1649163600000|2022-04-05 13:00:00|120.21|117.81|118.86|116.46|120.21|117.81|118.66|116.26|0
1649163900000|2022-04-05 13:05:00|118.76|116.36|119.07|116.67|119.9|117.5|118.76|116.36|0
1649164200000|2022-04-05 13:10:00|118.96|116.56|118.86|116.46|119.37|116.97|118.75|116.35|0
1649164500000|2022-04-05 13:15:00|118.75|116.35|118.65|116.25|118.75|116.35|118.03|115.63|0
1649164800000|2022-04-05 13:20:00|118.54|116.14|118.9|116.5|119.47|117.07|118.23|115.83|0
1649165100000|2022-04-05 13:25:00|119.06|116.66|120.82|118.42|121.02|118.62|118.74|116.34|0
1649165400000|2022-04-05 13:30:00|120.92|118.52|116.63|114.23|120.92|118.52|115.48|113.08|0
1649165700000|2022-04-05 13:35:00|115.92|113.52|114.71|112.31|116.52|114.12|114.61|112.21|0
1649166000000|2022-04-05 13:40:00|114.81|112.41|115.11|112.71|115.21|112.81|113.71|111.31|0
1649166300000|2022-04-05 13:45:00|115.06|112.66|115.56|113.16|115.91|113.51|113.81|111.41|0
1649166600000|2022-04-05 13:50:00|115.4|113|116|113.6|117.22|114.82|115.3|112.9|0
1649166900000|2022-04-05 13:55:00|116.11|113.71|114.7|112.3|116.21|113.81|114.7|112.3|0
1649167200000|2022-04-05 14:00:00|114.75|112.35|113.1|110.7|115.3|112.9|111.23|108.83|0
1649167500000|2022-04-05 14:05:00|113.3|110.9|123.35|120.47|123.95|121.55|113.3|110.9|0
1649167800000|2022-04-05 14:10:00|123.56|120.68|123.97|121.09|125.05|122.17|122.51|119.63|0
1649168100000|2022-04-05 14:15:00|124.5|121.62|127.37|124.49|128.01|125.13|124.5|121.62|0
1649168400000|2022-04-05 14:20:00|127.26|124.38|126.55|123.67|128.55|125.67|125.06|122.18|0
1649168700000|2022-04-05 14:25:00|126.45|123.57|125.69|122.81|127.3|124.42|125.38|122.5|0
1649169000000|2022-04-05 14:30:00|126.12|123.24|126.76|123.88|126.98|124.1|124.52|121.64|0
1649169300000|2022-04-05 14:35:00|126.65|123.77|127.83|124.95|128.21|125.33|124.84|121.96|0
1649169600000|2022-04-05 14:40:00|128.05|125.17|126.86|123.98|128.05|125.17|126.43|123.55|0
1649169900000|2022-04-05 14:45:00|126.97|124.09|123.98|121.1|127.29|124.41|123.77|120.89|0
1649170200000|2022-04-05 14:50:00|123.88|121|121.57|118.69|124.3|121.42|121.05|118.17|0
1649170500000|2022-04-05 14:55:00|121.67|118.79|123.71|120.83|124.37|121.49|121.67|118.79|0
1649170800000|2022-04-05 15:00:00|123.6|120.72|124.23|121.35|125.18|122.3|122.98|120.1|0
1649171100000|2022-04-05 15:05:00|124.13|121.25|125.07|122.19|125.6|122.72|123.29|120.41|0
1649171400000|2022-04-05 15:10:00|124.97|122.09|124.65|121.77|126.67|123.79|124.33|121.45|0
1649171700000|2022-04-05 15:15:00|124.7|121.82|126.77|123.89|127.3|124.42|124.65|121.77|0
1649172000000|2022-04-05 15:20:00|126.66|123.78|127.59|124.71|127.59|124.71|124.72|121.84|0
1649172300000|2022-04-05 15:25:00|127.65|124.77|126.63|123.75|128.13|125.25|126.63|123.75|0
1649172600000|2022-04-05 15:30:00|126.84|123.96|125.14|122.26|127.38|124.5|125.04|122.16|0
1649172900000|2022-04-05 15:35:00|125.25|122.37|129.41|126.53|129.95|127.07|125.04|122.16|0
1649173200000|2022-04-05 15:40:00|129.19|126.31|127.77|125.37|129.63|126.75|127.34|124.94|0
1649173500000|2022-04-05 15:45:00|127.87|125.47|129.16|126.76|129.49|127.09|127.66|125.26|0
1649173800000|2022-04-05 15:50:00|129.05|126.65|129.7|127.3|130.68|128.28|127.87|125.47|0
1649174100000|2022-04-05 15:55:00|129.59|127.19|131|128.6|131.11|128.71|129.48|127.08|0
1649174400000|2022-04-05 16:00:00|131.11|128.71|130.89|128.49|132.42|130.02|130.02|127.62|0
1649174700000|2022-04-05 16:05:00|130.78|128.38|130.18|127.78|130.89|128.49|129.37|126.97|0
1649175000000|2022-04-05 16:10:00|130.01|127.61|130.34|127.94|130.83|128.43|129.58|127.18|0
1649175300000|2022-04-05 16:15:00|130.23|127.83|132.96|130.56|132.96|130.56|130.23|127.83|0
1649175600000|2022-04-05 16:20:00|132.91|130.51|133.18|130.78|134.17|131.77|132.19|129.79|0
1649175900000|2022-04-05 16:25:00|133.62|131.22|134.28|131.88|134.5|132.1|133.18|130.78|0
1649176200000|2022-04-05 16:30:00|134.39|131.99|134.54|132.14|137.22|134.82|132.2|129.8|0
1649176500000|2022-04-05 16:35:00|134.65|132.25|133.1|130.7|135.31|132.91|132.88|130.48|0
1649176800000|2022-04-05 16:40:00|133.65|131.25|134.53|132.13|134.75|132.35|133.1|130.7|0
1649177100000|2022-04-05 16:45:00|134.31|131.91|132.76|130.36|134.86|132.46|132.76|130.36|0
1649177400000|2022-04-05 16:50:00|132.87|130.47|131.77|129.37|133.2|130.8|131.66|129.26|0
1649177700000|2022-04-05 16:55:00|131.66|129.26|131.44|129.04|132.54|130.14|131.01|128.61|0
1649178000000|2022-04-05 17:00:00|131.55|129.15|130.53|128.13|132.32|129.92|130.42|128.02|0
1649178300000|2022-04-05 17:05:00|130.81|128.41|127.4|125|131.18|128.78|127.4|125|0
1649178600000|2022-04-05 17:10:00|127.08|124.68|127.29|124.89|127.82|125.42|127.07|124.67|0
1649178900000|2022-04-05 17:15:00|127.39|124.99|126.11|123.71|127.71|125.31|126|123.6|0
1649179200000|2022-04-05 17:20:00|126.22|123.82|126.21|123.81|128.65|126.25|125.09|122.69|0
1649179500000|2022-04-05 17:25:00|126.1|123.7|127.06|124.66|127.49|125.09|125.78|123.38|0
1649179800000|2022-04-05 17:30:00|126.95|124.55|128.67|126.27|129|126.6|126.95|124.55|0
1649180100000|2022-04-05 17:35:00|128.57|126.17|129.32|126.92|129.43|127.03|128.56|126.16|0
1649180400000|2022-04-05 17:40:00|129.43|127.03|131.39|128.99|131.39|128.99|129.43|127.03|0
1649180700000|2022-04-05 17:45:00|131.28|128.88|132.49|130.09|132.94|130.54|131.06|128.66|0
1649181000000|2022-04-05 17:50:00|132.71|130.31|135.2|132.8|135.76|133.36|132.49|130.09|0
1649181300000|2022-04-05 17:55:00|135.09|132.69|133.64|131.24|135.53|133.13|133.42|131.02|0
1649181600000|2022-04-05 18:00:00|133.76|131.36|134.86|132.46|135.19|132.79|133.09|130.69|0
1649181900000|2022-04-05 18:05:00|134.75|132.35|134.5|132.1|135.41|133.01|131.88|129.48|0
1649182200000|2022-04-05 18:10:00|134.39|131.99|133.83|131.43|134.95|132.55|133.28|130.88|0
1649182500000|2022-04-05 18:15:00|133.94|131.54|131.84|129.44|134.5|132.1|131.84|129.44|0
1649182800000|2022-04-05 18:20:00|131.73|129.33|132.17|129.77|132.83|130.43|131.19|128.79|0
1649183100000|2022-04-05 18:25:00|132.06|129.66|133.49|131.09|133.71|131.31|131.51|129.11|0
1649183400000|2022-04-05 18:30:00|133.38|130.98|134.15|131.75|134.37|131.97|133.27|130.87|0
1649183700000|2022-04-05 18:35:00|134.04|131.64|134.93|132.53|135.26|132.86|132.71|130.31|0
1649184000000|2022-04-05 18:40:00|134.81|132.41|132.82|130.42|135.37|132.97|132.6|130.2|0
1649184300000|2022-04-05 18:45:00|133.04|130.64|133.47|131.07|134.59|132.19|132.26|129.86|0
1649184600000|2022-04-05 18:50:00|133.36|130.96|133.47|131.07|133.91|131.51|132.48|130.08|0
1649184900000|2022-04-05 18:55:00|133.25|130.85|135.25|132.85|135.81|133.41|132.37|129.97|0
1649185200000|2022-04-05 19:00:00|135.19|132.79|137.15|134.75|137.15|134.75|134.24|131.84|0
1649185500000|2022-04-05 19:05:00|136.92|134.52|138.16|135.76|138.85|136.45|136.81|134.41|0
1649185800000|2022-04-05 19:10:00|138.05|135.65|140.21|137.81|140.79|138.39|137.94|135.54|0
1649186100000|2022-04-05 19:15:00|140.33|137.93|140.9|138.5|141.24|138.84|139.41|137.01|0
1649186400000|2022-04-05 19:20:00|141.36|138.96|138.15|135.75|141.7|139.3|138.15|135.75|0
1649186700000|2022-04-05 19:25:00|138.27|135.87|140.32|137.92|140.55|138.15|138.27|135.87|0
1649187000000|2022-04-05 19:30:00|140.43|138.03|143.2|140.8|143.32|140.92|140.43|138.03|0
1649187300000|2022-04-05 19:35:00|143.31|140.91|143.43|141.03|144.36|141.96|142.27|139.87|0
1649187600000|2022-04-05 19:40:00|143.31|140.91|143.07|140.67|144.48|142.08|142.5|140.1|0
1649187900000|2022-04-05 19:45:00|142.73|140.33|146.13|143.73|146.36|143.96|141.84|139.44|0
1649188200000|2022-04-05 19:50:00|146.72|144.32|141.91|139.51|146.72|144.32|140.07|137.67|0
1649188500000|2022-04-05 19:55:00|141.33|138.93|141.32|138.92|144.45|142.05|140.64|138.24|0
1649188800000|2022-04-05 20:00:00|141.09|138.69|140.63|138.23|141.09|138.69|140.4|138|0
1649189100000|2022-04-05 20:05:00|140.51|138.11|140.51|138.11|140.74|138.34|140.17|137.77|0
1649189400000|2022-04-05 20:10:00|140.63|138.23|141.2|138.8|141.2|138.8|140.39|137.99|0
1649189700000|2022-04-05 20:15:00|141.4|138.6|140.48|137.68|141.4|138.6|140.48|137.68|0
1649190000000|2022-04-05 20:20:00|140.82|138.02|141.16|138.36|141.16|138.36|140.7|137.9|0
1649190300000|2022-04-05 20:25:00|141.04|138.24|141.16|138.36|141.27|138.47|141.04|138.24|0
1649190600000|2022-04-05 20:30:00|141.04|138.24|140.69|137.89|141.04|138.24|140.58|137.78|0
1649190900000|2022-04-05 20:35:00|140.58|137.78|140.58|137.78|140.75|137.95|140.58|137.78|0
1649191200000|2022-04-05 20:40:00|140.46|137.66|140.57|137.77|140.57|137.77|140.4|137.6|0
1649191500000|2022-04-05 20:45:00|140.46|137.66|140.11|137.31|140.46|137.66|140|137.2|0
1649191800000|2022-04-05 20:50:00|140|137.2|139.65|136.85|140.22|137.42|139.65|136.85|0
1649192100000|2022-04-05 20:55:00|139.76|136.96|139.46|136.66|139.76|136.96|139.36|136.56|0
1649192400000|2022-04-05 21:00:00|139.43|136.63|139.37|136.57|139.44|136.64|139.21|136.41|0
1649192700000|2022-04-05 21:05:00|139.46|136.66|139.5|136.7|139.52|136.72|139.44|136.64|0
1649193000000|2022-04-05 21:10:00|139.52|136.72|139.35|136.55|139.52|136.72|139.28|136.48|0
1649193300000|2022-04-05 21:15:00|139.33|136.53|139.24|136.44|139.43|136.63|139.2|136.4|0
1649193600000|2022-04-05 21:20:00|139.26|136.46|139.16|136.36|139.41|136.61|139.11|136.31|0
1649193900000|2022-04-05 21:25:00|139.13|136.33|139.02|136.22|139.32|136.52|138.94|136.14|0
1649194200000|2022-04-05 21:30:00|139.01|136.21|139.22|136.42|139.4|136.6|138.99|136.19|0
1649194500000|2022-04-05 21:35:00|138.78|135.98|138.93|136.13|138.95|136.15|138.78|135.98|0
1649194800000|2022-04-05 21:40:00|138.92|136.12|138.94|136.14|138.95|136.15|138.9|136.1|0
1649195100000|2022-04-05 21:45:00|138.96|136.16|139.09|136.29|139.11|136.31|138.96|136.16|0
1649195400000|2022-04-05 21:50:00|139.12|136.32|139.14|136.34|139.14|136.34|139.12|136.32|0
1649195700000|2022-04-05 21:55:00|139.12|136.32|139.14|136.34|139.14|136.34|139.04|136.24|0
1649196000000|2022-04-05 22:00:00|139.55|136.75|140.06|137.26|140.06|137.26|139.32|136.52|0
1649196300000|2022-04-05 22:05:00|139.94|137.14|140.4|137.6|140.51|137.71|139.94|137.14|0
1649196600000|2022-04-05 22:10:00|140.28|137.48|140.74|137.94|140.74|137.94|140.28|137.48|0
1649196900000|2022-04-05 22:15:00|140.62|137.82|140.62|137.82|140.85|138.05|140.56|137.76|0
1649197200000|2022-04-05 22:20:00|140.73|137.93|141.3|138.5|141.3|138.5|140.73|137.93|0
1649197500000|2022-04-05 22:25:00|141.42|138.62|141.41|138.61|141.65|138.85|141.3|138.5|0
1649197800000|2022-04-05 22:30:00|141.18|138.38|140.61|137.81|141.18|138.38|140.49|137.69|0
1649198100000|2022-04-05 22:35:00|140.49|137.69|140.83|138.03|141.01|138.21|140.38|137.58|0
1649198400000|2022-04-05 22:40:00|140.72|137.92|140.37|137.57|140.72|137.92|140.14|137.34|0
1649198700000|2022-04-05 22:45:00|140.26|137.46|140.25|137.45|140.37|137.57|140.14|137.34|0
1649199000000|2022-04-05 22:50:00|140.14|137.34|140.02|137.22|140.25|137.45|139.91|137.11|0
1649199300000|2022-04-05 22:55:00|140.13|137.33|140.13|137.33|140.13|137.33|140.02|137.22|0
1649199600000|2022-04-05 23:00:00|140.02|137.22|140.13|137.33|140.24|137.44|139.96|137.16|0
1649199900000|2022-04-05 23:05:00|140.24|137.44|140.7|137.9|140.7|137.9|140.24|137.44|0
1649200200000|2022-04-05 23:10:00|140.58|137.78|140.92|138.12|140.92|138.12|140.58|137.78|0
1649200500000|2022-04-05 23:15:00|141.04|138.24|140.69|137.89|141.04|138.24|140.69|137.89|0
1649200800000|2022-04-05 23:20:00|140.57|137.77|140.8|138|140.8|138|140.57|137.77|0
1649201100000|2022-04-05 23:25:00|140.92|138.12|141.03|138.23|141.14|138.34|140.8|138|0
1649201400000|2022-04-05 23:30:00|140.91|138.11|140.68|137.88|140.91|138.11|140.68|137.88|0
1649201700000|2022-04-05 23:35:00|140.56|137.76|140.67|137.87|140.79|137.99|140.56|137.76|0
1649202000000|2022-04-05 23:40:00|140.56|137.76|139.64|136.84|140.56|137.76|139.59|136.79|0
1649202300000|2022-04-05 23:45:00|139.76|136.96|140.32|137.52|140.33|137.53|139.64|136.84|0
1649202600000|2022-04-05 23:50:00|140.21|137.41|140.21|137.41|140.32|137.52|139.98|137.18|0
1649202900000|2022-04-05 23:55:00|140.32|137.52|140.78|137.98|141.12|138.32|140.32|137.52|0
1649203200000|2022-04-06 00:00:00|140.89|138.09|141.69|138.89|141.92|139.12|140.89|138.09|0
1649203500000|2022-04-06 00:05:00|141.81|139.01|140.31|137.51|142.04|139.24|140.08|137.28|0
1649203800000|2022-04-06 00:10:00|140.2|137.4|139.96|137.16|140.2|137.4|139.62|136.82|0
1649204100000|2022-04-06 00:15:00|140.02|137.22|140.42|137.62|140.65|137.85|139.68|136.88|0
1649204400000|2022-04-06 00:20:00|140.3|137.5|140.76|137.96|140.87|138.07|140.3|137.5|0
1649204700000|2022-04-06 00:25:00|140.87|138.07|141.79|138.99|141.9|139.1|140.53|137.73|0
1649205000000|2022-04-06 00:30:00|141.9|139.1|142.71|139.91|142.71|139.91|141.9|139.1|0
1649205300000|2022-04-06 00:35:00|142.83|140.03|142.47|139.67|143.29|140.49|142.47|139.67|0
1649205600000|2022-04-06 00:40:00|142.36|139.56|143.23|140.43|143.4|140.6|142.24|139.44|0
1649205900000|2022-04-06 00:45:00|143.28|140.48|143.98|141.18|144.45|141.65|143.28|140.48|0
1649206200000|2022-04-06 00:50:00|144.04|141.24|144.44|141.64|144.44|141.64|143.98|141.18|0
1649206500000|2022-04-06 00:55:00|144.32|141.52|145.61|142.81|145.61|142.81|144.21|141.41|0
1649206800000|2022-04-06 01:00:00|145.67|142.87|145.49|142.69|146.43|143.63|145.49|142.69|0
1649207100000|2022-04-06 01:05:00|145.43|142.63|144.66|141.86|145.72|142.92|144.55|141.75|0
1649207400000|2022-04-06 01:10:00|144.55|141.75|144.66|141.86|145.13|142.33|144.54|141.74|0
1649207700000|2022-04-06 01:15:00|144.54|141.74|142.91|140.11|144.66|141.86|142.79|139.99|0
1649208000000|2022-04-06 01:20:00|142.79|139.99|143.02|140.22|143.37|140.57|142.79|139.99|0
1649208300000|2022-04-06 01:25:00|142.91|140.11|143.13|140.33|143.13|140.33|142.56|139.76|0
1649208600000|2022-04-06 01:30:00|143.25|140.45|143.6|140.8|144.06|141.26|143.13|140.33|0
1649208900000|2022-04-06 01:35:00|143.48|140.68|144.17|141.37|144.35|141.55|143.25|140.45|0
1649209200000|2022-04-06 01:40:00|144.29|141.49|143.94|141.14|144.76|141.96|143.94|141.14|0
1649209500000|2022-04-06 01:45:00|144|141.2|144.52|141.72|145.58|142.78|144|141.2|0
1649209800000|2022-04-06 01:50:00|144.75|141.95|145.33|142.53|145.33|142.53|144.17|141.37|0
1649210100000|2022-04-06 01:55:00|145.22|142.42|145.68|142.88|146.15|143.35|145.1|142.3|0
1649210400000|2022-04-06 02:00:00|145.92|143.12|145.68|142.88|145.92|143.12|145.21|142.41|0
1649210700000|2022-04-06 02:05:00|145.56|142.76|144.74|141.94|145.68|142.88|144.62|141.82|0
1649211000000|2022-04-06 02:10:00|144.62|141.82|145.2|142.4|145.32|142.52|144.56|141.76|0
1649211300000|2022-04-06 02:15:00|145.26|142.46|145.55|142.75|145.67|142.87|145.15|142.35|0
1649211600000|2022-04-06 02:20:00|145.67|142.87|144.96|142.16|145.67|142.87|144.85|142.05|0
1649211900000|2022-04-06 02:25:00|144.84|142.04|144.61|141.81|144.96|142.16|144.37|141.57|0
1649212200000|2022-04-06 02:30:00|144.72|141.92|144.14|141.34|145.07|142.27|143.9|141.1|0
1649212500000|2022-04-06 02:35:00|144.02|141.22|143.67|140.87|144.2|141.4|143.67|140.87|0
1649212800000|2022-04-06 02:40:00|143.78|140.98|144.01|141.21|144.25|141.45|143.66|140.86|0
1649213100000|2022-04-06 02:45:00|143.89|141.09|144.24|141.44|144.36|141.56|143.89|141.09|0
1649213400000|2022-04-06 02:50:00|144.18|141.38|143.89|141.09|144.36|141.56|143.89|141.09|0
1649213700000|2022-04-06 02:55:00|143.77|140.97|143.88|141.08|144.12|141.32|143.77|140.97|0
1649214000000|2022-04-06 03:00:00|144|141.2|143.76|140.96|144|141.2|143.3|140.5|0
1649214300000|2022-04-06 03:05:00|143.65|140.85|143.41|140.61|143.88|141.08|143.41|140.61|0
1649214600000|2022-04-06 03:10:00|143.29|140.49|143.64|140.84|143.87|141.07|143.06|140.26|0
1649214900000|2022-04-06 03:15:00|143.76|140.96|143.64|140.84|143.87|141.07|143.52|140.72|0
1649215200000|2022-04-06 03:20:00|143.7|140.9|144.22|141.42|144.22|141.42|143.7|140.9|0
1649215500000|2022-04-06 03:25:00|144.33|141.53|143.98|141.18|144.33|141.53|143.86|141.06|0
1649215800000|2022-04-06 03:30:00|144.1|141.3|144.09|141.29|144.33|141.53|143.86|141.06|0
1649216100000|2022-04-06 03:35:00|143.98|141.18|144.44|141.64|144.79|141.99|143.97|141.17|0
1649216400000|2022-04-06 03:40:00|144.56|141.76|145.08|142.28|145.14|142.34|144.44|141.64|0
1649216700000|2022-04-06 03:45:00|145.14|142.34|145.25|142.45|145.49|142.69|145.14|142.34|0
1649217000000|2022-04-06 03:50:00|145.13|142.33|144.66|141.86|145.25|142.45|144.55|141.75|0
1649217300000|2022-04-06 03:55:00|144.72|141.92|144.54|141.74|145.13|142.33|144.54|141.74|0
1649217600000|2022-04-06 04:00:00|144.42|141.62|144.19|141.39|144.42|141.62|144.07|141.27|0
1649217900000|2022-04-06 04:05:00|144.13|141.33|143.83|141.03|144.19|141.39|143.6|140.8|0
1649218200000|2022-04-06 04:10:00|143.72|140.92|143.6|140.8|143.72|140.92|143.37|140.57|0
1649218500000|2022-04-06 04:15:00|143.48|140.68|142.78|139.98|143.48|140.68|142.55|139.75|0
1649218800000|2022-04-06 04:20:00|142.66|139.86|142.89|140.09|142.9|140.1|142.66|139.86|0
1649219100000|2022-04-06 04:25:00|142.78|139.98|143.24|140.44|143.24|140.44|142.66|139.86|0
1649219400000|2022-04-06 04:30:00|143.3|140.5|143.58|140.78|143.7|140.9|143.12|140.32|0
1649219700000|2022-04-06 04:35:00|143.7|140.9|144.05|141.25|144.05|141.25|143.7|140.9|0
1649220000000|2022-04-06 04:40:00|143.93|141.13|143.58|140.78|143.93|141.13|143.46|140.66|0
1649220300000|2022-04-06 04:45:00|143.69|140.89|143.22|140.42|143.69|140.89|142.99|140.19|0
1649220600000|2022-04-06 04:50:00|143.17|140.37|143.57|140.77|143.63|140.83|143.11|140.31|0
1649220900000|2022-04-06 04:55:00|143.45|140.65|143.56|140.76|143.63|140.83|143.22|140.42|0
1649221200000|2022-04-06 05:00:00|143.45|140.65|142.75|139.95|143.56|140.76|142.75|139.95|0
1649221500000|2022-04-06 05:05:00|142.86|140.06|141.7|138.9|143.21|140.41|141.47|138.67|0
1649221800000|2022-04-06 05:10:00|141.59|138.79|142.16|139.36|142.28|139.48|141.59|138.79|0
1649222100000|2022-04-06 05:15:00|142.05|139.25|141.12|138.32|142.05|139.25|140.89|138.09|0
1649222400000|2022-04-06 05:20:00|141.23|138.43|140.89|138.09|141.35|138.55|140.77|137.97|0
1649222700000|2022-04-06 05:25:00|140.77|137.97|140.31|137.51|141.12|138.32|140.31|137.51|0
1649223000000|2022-04-06 05:30:00|140.42|137.62|140.42|137.62|140.65|137.85|140.19|137.39|0
1649223300000|2022-04-06 05:35:00|140.3|137.5|140.42|137.62|140.42|137.62|139.96|137.16|0
1649223600000|2022-04-06 05:40:00|140.53|137.73|140.87|138.07|140.99|138.19|140.19|137.39|0
1649223900000|2022-04-06 05:45:00|140.99|138.19|142.01|139.21|142.13|139.33|140.07|137.27|0
1649224200000|2022-04-06 05:50:00|141.9|139.1|142.12|139.32|142.35|139.55|141.78|138.98|0
1649224500000|2022-04-06 05:55:00|142.24|139.44|142.81|140.01|143.04|140.24|142.24|139.44|0
1649224800000|2022-04-06 06:00:00|143.04|140.24|142.23|139.43|143.04|140.24|142|139.2|0
1649225100000|2022-04-06 06:05:00|142.46|139.66|142.34|139.54|143.04|140.24|142.23|139.43|0
1649225400000|2022-04-06 06:10:00|142.23|139.43|141.88|139.08|142.34|139.54|141.53|138.73|0
1649225700000|2022-04-06 06:15:00|141.99|139.19|141.94|139.14|142.45|139.65|141.36|138.56|0
1649226000000|2022-04-06 06:20:00|141.99|139.19|142.22|139.42|142.56|139.76|141.64|138.84|0
1649226300000|2022-04-06 06:25:00|142.1|139.3|141.52|138.72|142.1|139.3|140.95|138.15|0
1649226600000|2022-04-06 06:30:00|141.41|138.61|140.72|137.92|141.64|138.84|140.72|137.92|0
1649226900000|2022-04-06 06:35:00|140.6|137.8|139.46|136.66|140.78|137.98|139.29|136.49|0
1649227200000|2022-04-06 06:40:00|139.34|136.54|139.23|136.43|139.46|136.66|139|136.2|0
1649227500000|2022-04-06 06:45:00|139.11|136.31|139.68|136.88|139.68|136.88|139|136.2|0
1649227800000|2022-04-06 06:50:00|139.56|136.76|141.05|138.25|141.05|138.25|139.56|136.76|0
1649228100000|2022-04-06 06:55:00|140.93|138.13|140.47|137.67|141.05|138.25|140.13|137.33|0
1649228400000|2022-04-06 07:00:00|140.01|137.21|141.61|138.81|141.73|138.93|139.78|136.98|0
1649228700000|2022-04-06 07:05:00|141.73|138.93|140.32|137.92|141.99|139.59|140.26|137.86|0
1649229000000|2022-04-06 07:10:00|140.26|137.86|140.03|137.63|141.29|138.89|139.01|136.61|0
1649229300000|2022-04-06 07:15:00|140.14|137.74|140.37|137.97|140.89|138.49|139.69|137.29|0
1649229600000|2022-04-06 07:20:00|140.48|138.08|141.46|139.06|141.51|139.11|140.37|137.97|0
1649229900000|2022-04-06 07:25:00|141.51|139.11|141.51|139.11|141.74|139.34|140.71|138.31|0
1649230200000|2022-04-06 07:30:00|141.39|138.99|146.51|144.11|146.51|144.11|141.16|138.76|0
1649230500000|2022-04-06 07:35:00|146.39|143.99|148.28|145.88|148.52|146.12|146.04|143.64|0
1649230800000|2022-04-06 07:40:00|148.16|145.76|148.28|145.88|148.99|146.59|146.98|144.58|0
1649231100000|2022-04-06 07:45:00|148.4|146|149.47|147.07|149.95|147.55|148.4|146|0
1649231400000|2022-04-06 07:50:00|149.53|147.13|151.89|149.49|153.13|150.73|148.22|145.82|0
1649231700000|2022-04-06 07:55:00|151.77|149.37|152.85|150.45|153.33|150.93|151.65|149.25|0
1649232000000|2022-04-06 08:00:00|152.97|150.57|151.76|149.36|153.57|151.17|151.52|149.12|0
1649232300000|2022-04-06 08:05:00|151.7|149.3|151.1|148.7|152|149.6|150.68|148.28|0
1649232600000|2022-04-06 08:10:00|151.28|148.88|151.82|149.42|152.36|149.96|151.04|148.64|0
1649232900000|2022-04-06 08:15:00|151.75|149.35|153.19|150.79|153.8|151.4|150.92|148.52|0
1649233200000|2022-04-06 08:20:00|153.31|150.91|154.28|151.88|154.76|152.36|153.19|150.79|0
1649233500000|2022-04-06 08:25:00|154.4|152|153.31|150.91|154.4|152|152.59|150.19|0
1649233800000|2022-04-06 08:30:00|153.13|150.73|154.15|151.75|154.7|152.3|152.82|150.42|0
1649234100000|2022-04-06 08:35:00|154.03|151.63|153.78|151.38|155|152.6|153.18|150.78|0
1649234400000|2022-04-06 08:40:00|153.66|151.26|154.87|152.47|154.87|152.47|153.66|151.26|0
1649234700000|2022-04-06 08:45:00|154.75|152.35|152.75|150.35|154.99|152.59|152.21|149.81|0
1649235000000|2022-04-06 08:50:00|152.69|150.29|151.61|149.21|152.75|150.35|151.37|148.97|0
1649235300000|2022-04-06 08:55:00|151.73|149.33|151.6|149.2|152.2|149.8|151.36|148.96|0
1649235600000|2022-04-06 09:00:00|151.48|149.08|151.84|149.44|151.96|149.56|150.65|148.25|0
1649235900000|2022-04-06 09:05:00|151.72|149.32|152.55|150.15|152.8|150.4|151.72|149.32|0
1649236200000|2022-04-06 09:10:00|152.62|150.22|153.76|151.36|153.88|151.48|152.07|149.67|0
1649236500000|2022-04-06 09:15:00|153.88|151.48|153.75|151.35|154.91|152.51|153.03|150.63|0
1649236800000|2022-04-06 09:20:00|153.51|151.11|153.75|151.35|154.48|152.08|153.51|151.11|0
1649237100000|2022-04-06 09:25:00|153.63|151.23|154.71|152.31|154.71|152.31|153.39|150.99|0
1649237400000|2022-04-06 09:30:00|154.59|152.19|154.59|152.19|154.71|152.31|153.86|151.46|0
1649237700000|2022-04-06 09:35:00|154.47|152.07|155.56|153.16|155.8|153.4|154.47|152.07|0
1649238000000|2022-04-06 09:40:00|155.44|153.04|156.16|153.76|157.27|154.87|155.07|152.67|0
1649238300000|2022-04-06 09:45:00|156.65|154.25|157.75|155.35|157.75|155.35|156.29|153.89|0
1649238600000|2022-04-06 09:50:00|158.12|155.72|158|155.6|158.99|156.59|157.63|155.23|0
1649238900000|2022-04-06 09:55:00|157.94|155.54|155.3|152.9|157.94|155.54|155.06|152.66|0
1649239200000|2022-04-06 10:00:00|155.36|152.96|155.42|153.02|156.03|153.63|155.06|152.66|0
1649239500000|2022-04-06 10:05:00|155.3|152.9|155.66|153.26|155.66|153.26|155.17|152.77|0
1649239800000|2022-04-06 10:10:00|155.72|153.32|157.49|155.09|157.49|155.09|155.41|153.01|0
1649240100000|2022-04-06 10:15:00|157.74|155.34|158.47|156.07|159.28|156.88|157.12|154.72|0
1649240400000|2022-04-06 10:20:00|158.35|155.95|158.87|156.47|160.23|157.83|157.17|154.77|0
1649240700000|2022-04-06 10:25:00|158.99|156.59|158.37|155.97|159.36|156.96|158.25|155.85|0
1649241000000|2022-04-06 10:30:00|158.5|156.1|159.48|157.08|160.1|157.7|158.5|156.1|0
1649241300000|2022-04-06 10:35:00|159.35|156.95|160.09|157.69|160.46|158.06|159.23|156.83|0
1649241600000|2022-04-06 10:40:00|160.21|157.81|159.84|157.44|160.71|158.31|159.47|157.07|0
1649241900000|2022-04-06 10:45:00|159.96|157.56|160.45|158.05|160.45|158.05|159.71|157.31|0
1649242200000|2022-04-06 10:50:00|160.52|158.12|160.7|158.3|161.44|159.04|160.33|157.93|0
1649242500000|2022-04-06 10:55:00|160.82|158.42|160.82|158.42|161.32|158.92|160.32|157.92|0
1649242800000|2022-04-06 11:00:00|160.69|158.29|160.19|157.79|160.69|158.29|159.95|157.55|0
1649243100000|2022-04-06 11:05:00|160.57|158.17|161.93|159.53|161.93|159.53|160.32|157.92|0
1649243400000|2022-04-06 11:10:00|161.8|159.4|164.09|161.69|164.6|162.2|161.55|159.15|0
1649243700000|2022-04-06 11:15:00|163.97|161.57|163.34|160.94|164.72|162.32|162.97|160.57|0
1649244000000|2022-04-06 11:20:00|163.47|161.07|164.97|162.57|164.97|162.57|163.21|160.81|0
1649244300000|2022-04-06 11:25:00|165.09|162.69|164.96|162.56|165.22|162.82|164.59|162.19|0
1649244600000|2022-04-06 11:30:00|165.09|162.69|164.46|162.06|166.1|163.7|164.46|162.06|0
1649244900000|2022-04-06 11:35:00|164.58|162.18|164.7|162.3|165.08|162.68|163.95|161.55|0
1649245200000|2022-04-06 11:40:00|164.58|162.18|165.83|163.43|166.09|163.69|164.58|162.18|0
1649245500000|2022-04-06 11:45:00|165.9|163.5|165.45|163.05|166.08|163.68|164.57|162.17|0
1649245800000|2022-04-06 11:50:00|165.95|163.55|166.46|164.06|166.97|164.57|165.95|163.55|0
1649246100000|2022-04-06 11:55:00|166.4|164|167.21|164.81|167.98|165.58|166.33|163.93|0
1649246400000|2022-04-06 12:00:00|167.09|164.69|167.97|165.57|168.1|165.7|166.58|164.18|0
1649246700000|2022-04-06 12:05:00|167.59|165.19|166.95|164.55|168.61|166.21|166.83|164.43|0
1649247000000|2022-04-06 12:10:00|167.02|164.62|166.44|164.04|167.97|165.57|165.94|163.54|0
1649247300000|2022-04-06 12:15:00|166.57|164.17|166.69|164.29|167.33|164.93|166.19|163.79|0
1649247600000|2022-04-06 12:20:00|166.56|164.16|166.25|163.85|166.82|164.42|166.06|163.66|0
1649247900000|2022-04-06 12:25:00|166.18|163.78|164.92|162.52|166.56|164.16|164.92|162.52|0
1649248200000|2022-04-06 12:30:00|164.79|162.39|166.4|164|166.78|164.38|164.5|162.1|0
1649248500000|2022-04-06 12:35:00|166.52|164.12|166.27|163.87|166.78|164.38|166.01|163.61|0
1649248800000|2022-04-06 12:40:00|166.39|163.99|166.9|164.5|167.15|164.75|166.39|163.99|0
1649249100000|2022-04-06 12:45:00|166.77|164.37|167.65|165.25|167.91|165.51|166.77|164.37|0
1649249400000|2022-04-06 12:50:00|167.78|165.38|167.14|164.74|167.91|165.51|165.88|163.48|0
1649249700000|2022-04-06 12:55:00|166.76|164.36|165.5|163.1|166.76|164.36|164.99|162.59|0
1649250000000|2022-04-06 13:00:00|165.87|163.47|164.36|161.96|166.12|163.72|164.24|161.84|0
1649250300000|2022-04-06 13:05:00|164.49|162.09|164.48|162.08|164.74|162.34|163.98|161.58|0
1649250600000|2022-04-06 13:10:00|164.36|161.96|164.98|162.58|165.61|163.21|164.23|161.83|0
1649250900000|2022-04-06 13:15:00|164.86|162.46|164.6|162.2|165.36|162.96|164.23|161.83|0
1649251200000|2022-04-06 13:20:00|164.73|162.33|165.48|163.08|165.85|163.45|164.35|161.95|0
1649251500000|2022-04-06 13:25:00|165.35|162.95|166.1|163.7|166.23|163.83|165.35|162.95|0
1649251800000|2022-04-06 13:30:00|166.48|164.08|167.56|165.16|169.28|166.88|162.97|160.57|0
1649252100000|2022-04-06 13:35:00|167.36|164.96|169.58|167.18|171.11|168.71|167.36|164.96|0
1649252400000|2022-04-06 13:40:00|169.84|167.44|173.53|170.65|173.53|170.89|169.58|167.18|0
1649252700000|2022-04-06 13:45:00|173.14|170.26|174.16|171.28|174.94|172.06|172.57|169.69|0
1649253000000|2022-04-06 13:50:00|174.42|171.54|173.9|171.02|175.2|172.32|173.39|170.51|0
1649253300000|2022-04-06 13:55:00|174.55|171.67|175.6|172.72|175.6|172.72|172.74|169.86|0
1649253600000|2022-04-06 14:00:00|175.47|172.59|178.98|176.1|179.11|176.23|174.82|171.94|0
1649253900000|2022-04-06 14:05:00|179.18|176.3|181.6|178.72|181.73|178.85|178.19|175.31|0
1649254200000|2022-04-06 14:10:00|181.73|178.85|180.02|177.14|182.92|180.04|179.77|176.89|0
1649254500000|2022-04-06 14:15:00|180.42|177.54|176.37|173.49|180.42|177.54|175.6|172.72|0
1649254800000|2022-04-06 14:20:00|176.63|173.75|176.11|173.23|177.67|174.79|175.46|172.58|0
1649255100000|2022-04-06 14:25:00|176.5|173.62|179.62|176.74|179.62|176.74|175.98|173.1|0
1649255400000|2022-04-06 14:30:00|179.36|176.48|179.48|176.6|180.79|177.91|178.05|175.17|0
1649255700000|2022-04-06 14:35:00|179.09|176.21|176.87|173.99|179.48|176.6|176.87|173.99|0
1649256000000|2022-04-06 14:40:00|177.26|174.38|176.61|173.73|178.69|175.81|175.19|172.31|0
1649256300000|2022-04-06 14:45:00|177|174.12|173.64|171.24|177.39|174.51|173.51|171.11|0
1649256600000|2022-04-06 14:50:00|173.9|171.5|176.7|174.3|177.09|174.69|173.33|170.93|0
1649256900000|2022-04-06 14:55:00|176.63|174.23|177.74|175.34|177.74|175.34|175.39|172.99|0
1649257200000|2022-04-06 15:00:00|178|175.6|175.26|172.86|178.26|175.86|175.26|172.86|0
1649257500000|2022-04-06 15:05:00|175.39|172.99|178.26|175.86|178.78|176.38|175|172.6|0
1649257800000|2022-04-06 15:10:00|178.52|176.12|178.12|175.72|178.65|176.25|177.21|174.81|0
1649258100000|2022-04-06 15:15:00|177.73|175.33|178.77|176.37|179.43|177.03|177.07|174.67|0
1649258400000|2022-04-06 15:20:00|178.91|176.51|176.85|174.45|179.43|177.03|174.91|172.51|0
1649258700000|2022-04-06 15:25:00|176.98|174.58|176.33|173.93|178.15|175.75|175.94|173.54|0
1649259000000|2022-04-06 15:30:00|175.94|173.54|178.15|175.75|178.8|176.4|175.55|173.15|0
1649259300000|2022-04-06 15:35:00|177.89|175.49|178.08|175.68|178.41|176.01|176.84|174.44|0
1649259600000|2022-04-06 15:40:00|178.01|175.61|175.93|173.53|178.14|175.74|175.8|173.4|0
1649259900000|2022-04-06 15:45:00|175.54|173.14|173.34|170.94|176.44|174.04|172.32|169.92|0
1649260200000|2022-04-06 15:50:00|173.08|170.68|172.82|170.42|173.72|171.32|171.17|168.77|0
1649260500000|2022-04-06 15:55:00|172.95|170.55|173.72|171.32|174.36|171.96|172.25|169.85|0
1649260800000|2022-04-06 16:00:00|173.59|171.19|174.75|172.35|174.75|172.35|172.76|170.36|0
1649261100000|2022-04-06 16:05:00|174.36|171.96|172.94|170.54|175.31|172.91|172.94|170.54|0
1649261400000|2022-04-06 16:10:00|172.42|170.02|175.27|172.87|175.27|172.87|172.29|169.89|0
1649261700000|2022-04-06 16:15:00|175.53|173.13|176.64|174.24|176.97|174.57|175.53|173.13|0
1649262000000|2022-04-06 16:20:00|176.7|174.3|177.88|175.48|178.68|176.28|176.57|174.17|0
1649262300000|2022-04-06 16:25:00|177.75|175.35|178.01|175.61|178.54|176.14|177.09|174.69|0
1649262600000|2022-04-06 16:30:00|178.14|175.74|176.3|173.9|178.8|176.4|176.17|173.77|0
1649262900000|2022-04-06 16:35:00|176.7|174.3|177.22|174.82|177.61|175.21|176.43|174.03|0
1649263200000|2022-04-06 16:40:00|177.35|174.95|176.69|174.29|177.48|175.08|175.91|173.51|0
1649263500000|2022-04-06 16:45:00|176.95|174.55|176.82|174.42|178.65|176.25|176.04|173.64|0
1649263800000|2022-04-06 16:50:00|176.69|174.29|176.68|174.28|178.26|175.86|176.68|174.28|0
1649264100000|2022-04-06 16:55:00|176.55|174.15|175.9|173.5|176.94|174.54|175.64|173.24|0
1649264400000|2022-04-06 17:00:00|176.16|173.76|177.33|174.93|177.85|175.45|175.76|173.36|0
1649264700000|2022-04-06 17:05:00|177.2|174.8|177.81|175.41|178.6|176.2|175.2|172.8|0
1649265000000|2022-04-06 17:10:00|177.75|175.35|177.16|174.76|178.34|175.94|176.9|174.5|0
1649265300000|2022-04-06 17:15:00|177.29|174.89|176.37|173.97|177.81|175.41|175.6|173.2|0
1649265600000|2022-04-06 17:20:00|176.63|174.23|174.04|171.64|177.02|174.62|174.04|171.64|0
1649265900000|2022-04-06 17:25:00|174.17|171.77|173.41|171.01|175.2|172.8|173.28|170.88|0
1649266200000|2022-04-06 17:30:00|173.15|170.75|171.73|169.33|173.92|171.52|170.84|168.44|0
1649266500000|2022-04-06 17:35:00|171.61|169.21|170.58|168.18|173.02|170.62|170.58|168.18|0
1649266800000|2022-04-06 17:40:00|170.71|168.31|168.54|166.14|171.09|168.69|167.78|165.38|0
1649267100000|2022-04-06 17:45:00|168.67|166.27|168.53|165.65|171.21|168.81|168.4|165.52|0
1649267400000|2022-04-06 17:50:00|168.59|165.71|168.43|165.55|169.51|166.63|167.04|164.16|0
1649267700000|2022-04-06 17:55:00|168.55|165.67|171.04|168.16|171.04|168.16|168.17|165.29|0
1649268000000|2022-04-06 18:00:00|171.17|168.29|161.76|158.88|174.14|171.26|159.2|156.32|0
1649268300000|2022-04-06 18:05:00|163.14|160.26|173.46|170.58|174.31|171.43|162.89|160.01|0
1649268600000|2022-04-06 18:10:00|173.92|171.04|178.64|175.76|179.04|176.16|173.92|171.04|0
1649268900000|2022-04-06 18:15:00|178.91|176.03|182.83|179.95|184.98|182.1|178.91|176.03|0
1649269200000|2022-04-06 18:20:00|183.1|180.22|180.7|177.82|183.44|180.56|178.98|176.1|0
1649269500000|2022-04-06 18:25:00|180.56|177.68|179.51|176.63|181.23|178.35|176.48|173.6|0
1649269800000|2022-04-06 18:30:00|178.58|175.7|167.14|164.74|179.11|176.23|165.82|163.42|0
1649270100000|2022-04-06 18:35:00|167.08|164.68|169.72|166.84|172.33|169.45|165.18|162.3|0
1649270400000|2022-04-06 18:40:00|170.1|167.22|167.16|164.28|171.65|168.77|166.71|163.83|0
1649270700000|2022-04-06 18:45:00|168.17|165.29|169.47|167.07|170.11|167.71|164.94|162.06|0
1649271000000|2022-04-06 18:50:00|168.06|165.66|163.15|160.75|168.57|166.17|162.45|160.05|0
1649271300000|2022-04-06 18:55:00|162.77|160.37|158.84|156.44|163.08|160.68|158.72|156.32|0
1649271600000|2022-04-06 19:00:00|158.59|156.19|154.96|152.56|158.59|156.19|154.19|151.79|0
1649271900000|2022-04-06 19:05:00|155.26|152.86|160.12|157.72|161.5|159.1|155.26|152.86|0
1649272200000|2022-04-06 19:10:00|159.25|156.85|158.51|156.11|160.87|158.47|156.97|154.57|0
1649272500000|2022-04-06 19:15:00|158.45|156.05|161.99|159.59|162.12|159.72|156.41|154.01|0
1649272800000|2022-04-06 19:20:00|162.37|159.97|167.09|164.69|167.4|165|161.53|159.13|0
1649273100000|2022-04-06 19:25:00|166.89|164.49|170.36|167.96|170.75|168.35|166.38|163.98|0
1649273400000|2022-04-06 19:30:00|170.62|168.22|171.66|169.26|172.18|169.78|167.91|165.51|0
1649273700000|2022-04-06 19:35:00|171.01|168.61|164.97|162.57|171.92|169.52|164.85|162.45|0
1649274000000|2022-04-06 19:40:00|165.48|163.08|164.72|162.32|167.52|165.12|163.83|161.43|0
1649274300000|2022-04-06 19:45:00|165.73|163.33|158.79|156.39|165.73|163.33|157.3|154.9|0
1649274600000|2022-04-06 19:50:00|157.55|155.15|163.57|161.17|163.7|161.3|157.05|154.65|0
1649274900000|2022-04-06 19:55:00|163.7|161.3|162.84|160.44|164.84|162.44|159.91|157.51|0
1649275200000|2022-04-06 20:00:00|163.35|160.95|163.72|161.32|165.52|163.12|163.35|160.95|0
1649275500000|2022-04-06 20:05:00|163.66|161.26|162.83|160.43|163.72|161.32|162.58|160.18|0
1649275800000|2022-04-06 20:10:00|162.9|160.5|164.1|161.7|164.1|161.7|162.45|160.05|0
1649276100000|2022-04-06 20:15:00|164.17|161.37|164.04|161.24|165.83|163.03|163.98|161.18|0
1649276400000|2022-04-06 20:20:00|164.17|161.37|164.55|161.75|164.81|162.01|163.91|161.11|0
1649276700000|2022-04-06 20:25:00|164.49|161.69|164.16|161.36|164.55|161.75|163.91|161.11|0
1649277000000|2022-04-06 20:30:00|164.03|161.23|164.28|161.48|164.29|161.49|163.9|161.1|0
1649277300000|2022-04-06 20:35:00|164.1|161.3|165.05|162.25|165.56|162.76|164.03|161.23|0
1649277600000|2022-04-06 20:40:00|164.99|162.19|165.3|162.5|165.31|162.51|164.79|161.99|0
1649277900000|2022-04-06 20:45:00|165.05|162.25|164.72|161.92|165.3|162.5|164.66|161.86|0
1649278200000|2022-04-06 20:50:00|164.79|161.99|165.68|162.88|165.68|162.88|164.79|161.99|0
1649278500000|2022-04-06 20:55:00|165.55|162.75|165.87|163.07|165.87|163.07|165.42|162.62|0
1649278800000|2022-04-06 21:00:00|165.89|163.09|165.6|162.8|165.89|163.09|165.49|162.69|0
1649279100000|2022-04-06 21:05:00|165.54|162.74|165.21|162.41|165.6|162.8|165.21|162.41|0
1649279400000|2022-04-06 21:10:00|165.23|162.43|165.22|162.42|165.37|162.57|165.13|162.33|0
1649279700000|2022-04-06 21:15:00|165.2|162.4|165.2|162.4|165.22|162.42|165.18|162.38|0
1649280000000|2022-04-06 21:20:00|165.18|162.38|165.16|162.36|165.24|162.44|165.16|162.36|0
1649280300000|2022-04-06 21:25:00|165.2|162.4|165.25|162.45|165.25|162.45|165.14|162.34|0
1649280600000|2022-04-06 21:30:00|165.27|162.47|165.58|162.78|165.75|162.95|165.27|162.47|0
1649280900000|2022-04-06 21:35:00|165.54|162.74|165.57|162.77|165.62|162.82|165.5|162.7|0
1649281200000|2022-04-06 21:40:00|165.18|162.38|165.07|162.27|165.18|162.38|165.07|162.27|0
1649281500000|2022-04-06 21:45:00|165.03|162.23|164.86|162.06|165.1|162.3|164.86|162.06|0
1649281800000|2022-04-06 21:50:00|165.02|162.22|165|162.2|165.04|162.24|164.95|162.15|0
1649282100000|2022-04-06 21:55:00|164.99|162.19|164.94|162.14|165.09|162.29|164.94|162.14|0
1649282400000|2022-04-06 22:00:00|165.3|162.5|163.7|160.9|165.3|162.5|163.7|160.9|0
1649282700000|2022-04-06 22:05:00|163.57|160.77|163.06|160.26|163.82|161.02|162.87|160.07|0
1649283000000|2022-04-06 22:10:00|162.93|160.13|162.92|160.12|163.18|160.38|162.8|160|0
1649283300000|2022-04-06 22:15:00|162.67|159.87|163.3|160.5|163.3|160.5|162.42|159.62|0
1649283600000|2022-04-06 22:20:00|163.18|160.38|163.3|160.5|163.43|160.63|163.05|160.25|0
1649283900000|2022-04-06 22:25:00|163.17|160.37|163.3|160.5|163.68|160.88|163.17|160.37|0
1649284200000|2022-04-06 22:30:00|163.04|160.24|162.27|159.47|163.04|160.24|162.27|159.47|0
1649284500000|2022-04-06 22:35:00|162.21|159.41|162.53|159.73|162.65|159.85|162.14|159.34|0
1649284800000|2022-04-06 22:40:00|162.46|159.66|162.39|159.59|163.41|160.61|162.27|159.47|0
1649285100000|2022-04-06 22:45:00|162.27|159.47|162.77|159.97|162.77|159.97|162.27|159.47|0
1649285400000|2022-04-06 22:50:00|162.9|160.1|163.41|160.61|163.79|160.99|162.77|159.97|0
1649285700000|2022-04-06 22:55:00|163.53|160.73|163.15|160.35|163.53|160.73|162.89|160.09|0
1649286000000|2022-04-06 23:00:00|163.02|160.22|163.91|161.11|163.91|161.11|162.76|159.96|0
1649286300000|2022-04-06 23:05:00|164.04|161.24|163.91|161.11|164.29|161.49|163.78|160.98|0
1649286600000|2022-04-06 23:10:00|164.16|161.36|164.03|161.23|164.29|161.49|163.71|160.91|0
1649286900000|2022-04-06 23:15:00|163.9|161.1|163.9|161.1|163.97|161.17|163.71|160.91|0
1649287200000|2022-04-06 23:20:00|163.96|161.16|163.64|160.84|163.96|161.16|163.38|160.58|0
1649287500000|2022-04-06 23:25:00|163.77|160.97|163.76|160.96|164.02|161.22|163.64|160.84|0
1649287800000|2022-04-06 23:30:00|163.83|161.03|165.3|162.5|165.68|162.88|163.63|160.83|0
1649288100000|2022-04-06 23:35:00|165.43|162.63|167.49|164.69|167.75|164.95|165.3|162.5|0
1649288400000|2022-04-06 23:40:00|167.43|164.63|167.42|164.62|167.88|165.08|167.1|164.3|0
1649288700000|2022-04-06 23:45:00|167.36|164.56|168|165.2|168|165.2|167.22|164.42|0
1649289000000|2022-04-06 23:50:00|168.13|165.33|168.98|166.18|169.56|166.76|167.87|165.07|0
1649289300000|2022-04-06 23:55:00|169.04|166.24|170.08|167.28|170.74|167.94|169.04|166.24|0
1649289600000|2022-04-07 00:00:00|170.48|167.68|169.42|166.62|171.66|168.86|169.03|166.23|0
1649289900000|2022-04-07 00:05:00|169.29|166.49|169.94|167.14|170.08|167.28|169.03|166.23|0
1649290200000|2022-04-07 00:10:00|170.21|167.41|170.2|167.4|170.47|167.67|169.03|166.23|0
1649290500000|2022-04-07 00:15:00|170.07|167.27|171.25|168.45|171.38|168.58|169.42|166.62|0
1649290800000|2022-04-07 00:20:00|171.38|168.58|170.98|168.18|171.38|168.58|170.33|167.53|0
1649291100000|2022-04-07 00:25:00|170.85|168.05|170.06|167.26|171.24|168.44|169.93|167.13|0
1649291400000|2022-04-07 00:30:00|169.93|167.13|170.71|167.91|171.11|168.31|169.93|167.13|0
1649291700000|2022-04-07 00:35:00|170.78|167.98|171.24|168.44|171.37|168.57|170.71|167.91|0
1649292000000|2022-04-07 00:40:00|171.1|168.3|169.79|166.99|171.1|168.3|169.53|166.73|0
1649292300000|2022-04-07 00:45:00|169.92|167.12|170.7|167.9|170.97|168.17|169.92|167.12|0
1649292600000|2022-04-07 00:50:00|170.38|167.58|170.44|167.64|170.83|168.03|170.04|167.24|0
1649292900000|2022-04-07 00:55:00|170.3|167.5|169.78|166.98|170.83|168.03|169.78|166.98|0
1649293200000|2022-04-07 01:00:00|169.65|166.85|170.43|167.63|170.82|168.02|169.65|166.85|0
1649293500000|2022-04-07 01:05:00|170.3|167.5|168.46|165.66|170.3|167.5|168.46|165.66|0
1649293800000|2022-04-07 01:10:00|168.33|165.53|168.72|165.92|169.24|166.44|168.07|165.27|0
1649294100000|2022-04-07 01:15:00|168.85|166.05|168.65|165.85|168.85|166.05|168.07|165.27|0
1649294400000|2022-04-07 01:20:00|168.59|165.79|169.24|166.44|169.37|166.57|168.33|165.53|0
1649294700000|2022-04-07 01:25:00|169.37|166.57|170.15|167.35|170.28|167.48|169.37|166.57|0
1649295000000|2022-04-07 01:30:00|170.28|167.48|169.3|166.5|170.67|167.87|169.17|166.37|0
1649295300000|2022-04-07 01:35:00|169.49|166.69|168.83|166.03|169.49|166.69|168.7|165.9|0
1649295600000|2022-04-07 01:40:00|168.7|165.9|166.82|164.02|168.7|165.9|166.75|163.95|0
1649295900000|2022-04-07 01:45:00|166.49|163.69|166.75|163.95|167.27|164.47|165.07|162.27|0
1649296200000|2022-04-07 01:50:00|166.62|163.82|167|164.2|167.39|164.59|166.49|163.69|0
1649296500000|2022-04-07 01:55:00|166.87|164.07|167.13|164.33|167.39|164.59|166.42|163.62|0
1649296800000|2022-04-07 02:00:00|167.26|164.46|167.9|165.1|168.03|165.23|166.87|164.07|0
1649297100000|2022-04-07 02:05:00|168.16|165.36|168.16|165.36|168.29|165.49|167.51|164.71|0
1649297400000|2022-04-07 02:10:00|168.03|165.23|167.77|164.97|168.29|165.49|167.51|164.71|0
1649297700000|2022-04-07 02:15:00|167.9|165.1|168.02|165.22|168.29|165.49|167.64|164.84|0
1649298000000|2022-04-07 02:20:00|168.15|165.35|168.02|165.22|168.28|165.48|167.89|165.09|0
1649298300000|2022-04-07 02:25:00|167.89|165.09|168.02|165.22|168.02|165.22|167.63|164.83|0
1649298600000|2022-04-07 02:30:00|167.89|165.09|167.62|164.82|167.89|165.09|166.85|164.05|0
1649298900000|2022-04-07 02:35:00|167.75|164.95|168.92|166.12|169.05|166.25|167.75|164.95|0
1649299200000|2022-04-07 02:40:00|169.05|166.25|169.05|166.25|169.31|166.51|168.92|166.12|0
1649299500000|2022-04-07 02:45:00|169.12|166.32|169.04|166.24|169.18|166.38|168.72|165.92|0
1649299800000|2022-04-07 02:50:00|168.91|166.11|168.72|165.92|168.91|166.11|168.26|165.46|0
1649300100000|2022-04-07 02:55:00|168.65|165.85|168.65|165.85|168.91|166.11|168.26|165.46|0
1649300400000|2022-04-07 03:00:00|168.58|165.78|168.77|165.97|168.77|165.97|168.25|165.45|0
1649300700000|2022-04-07 03:05:00|168.9|166.1|169.03|166.23|169.23|166.43|168.77|165.97|0
1649301000000|2022-04-07 03:10:00|169.16|166.36|169.03|166.23|169.29|166.49|168.9|166.1|0
1649301300000|2022-04-07 03:15:00|169.16|166.36|169.68|166.88|169.81|167.01|169.09|166.29|0
1649301600000|2022-04-07 03:20:00|169.55|166.75|169.54|166.74|169.55|166.75|169.28|166.48|0
1649301900000|2022-04-07 03:25:00|169.67|166.87|170.72|167.92|170.98|168.18|169.41|166.61|0
1649302200000|2022-04-07 03:30:00|170.65|167.85|170.84|168.04|171.11|168.31|170.45|167.65|0
1649302500000|2022-04-07 03:35:00|170.71|167.91|171.24|168.44|171.24|168.44|170.58|167.78|0
1649302800000|2022-04-07 03:40:00|171.37|168.57|171.76|168.96|171.76|168.96|171.23|168.43|0
1649303100000|2022-04-07 03:45:00|171.63|168.83|171.1|168.3|171.63|168.83|170.97|168.17|0
1649303400000|2022-04-07 03:50:00|170.97|168.17|171.75|168.95|171.75|168.95|170.96|168.16|0
1649303700000|2022-04-07 03:55:00|171.82|169.02|172.87|170.07|172.94|170.14|171.62|168.82|0
1649304000000|2022-04-07 04:00:00|172.8|170|172.4|169.6|173.2|170.4|172.27|169.47|0
1649304300000|2022-04-07 04:05:00|172.54|169.74|172.66|169.86|172.67|169.87|172.14|169.34|0
1649304600000|2022-04-07 04:10:00|172.8|170|173.06|170.26|173.26|170.46|172.66|169.86|0
1649304900000|2022-04-07 04:15:00|172.99|170.19|172.73|169.93|173.19|170.39|172.73|169.93|0
1649305200000|2022-04-07 04:20:00|172.79|169.99|173.32|170.52|173.32|170.52|172.66|169.86|0
1649305500000|2022-04-07 04:25:00|173.31|170.51|173.05|170.25|174.24|171.44|173.05|170.25|0
1649305800000|2022-04-07 04:30:00|172.98|170.18|172.12|169.32|172.98|170.18|171.72|168.92|0
1649306100000|2022-04-07 04:35:00|172.05|169.25|171.98|169.18|172.38|169.58|171.98|169.18|0
1649306400000|2022-04-07 04:40:00|172.25|169.45|173.42|170.62|173.95|171.15|172.11|169.31|0
1649306700000|2022-04-07 04:45:00|173.28|170.48|173.28|170.48|173.94|171.14|173.15|170.35|0
1649307000000|2022-04-07 04:50:00|173.15|170.35|173.8|171|173.94|171.14|173.02|170.22|0
1649307300000|2022-04-07 04:55:00|173.94|171.14|174.06|171.26|174.46|171.66|173.93|171.13|0
1649307600000|2022-04-07 05:00:00|174.2|171.4|174.33|171.53|174.72|171.92|173.27|170.47|0
1649307900000|2022-04-07 05:05:00|174.59|171.79|173.79|170.99|175.12|172.32|173.79|170.99|0
1649308200000|2022-04-07 05:10:00|173.66|170.86|173.66|170.86|174.58|171.78|173.39|170.59|0
1649308500000|2022-04-07 05:15:00|173.59|170.79|174.45|171.65|174.71|171.91|173.39|170.59|0
1649308800000|2022-04-07 05:20:00|174.31|171.51|174.97|172.17|175.11|172.31|174.18|171.38|0
1649309100000|2022-04-07 05:25:00|175.1|172.3|175.1|172.3|175.63|172.83|174.97|172.17|0
1649309400000|2022-04-07 05:30:00|175.23|172.43|174.57|171.77|175.37|172.57|174.04|171.24|0
1649309700000|2022-04-07 05:35:00|174.44|171.64|172.79|169.99|174.7|171.9|172.72|169.92|0
1649310000000|2022-04-07 05:40:00|172.85|170.05|173.37|170.57|173.37|170.57|172.45|169.65|0
1649310300000|2022-04-07 05:45:00|173.44|170.64|171.27|168.47|173.5|170.7|170.88|168.08|0
1649310600000|2022-04-07 05:50:00|171.4|168.6|170.48|167.68|171.79|168.99|170.35|167.55|0
1649310900000|2022-04-07 05:55:00|170.62|167.82|171.72|168.92|171.72|168.92|170.09|167.29|0
1649311200000|2022-04-07 06:00:00|171.79|168.99|171.52|168.72|172.7|169.9|170.61|167.81|0
1649311500000|2022-04-07 06:05:00|171.39|168.59|169.82|167.02|171.59|168.79|169.31|166.51|0
1649311800000|2022-04-07 06:10:00|170.08|167.28|168.74|165.94|170.08|167.28|168.4|165.6|0
1649312100000|2022-04-07 06:15:00|168.61|165.81|167.96|165.16|168.74|165.94|167.57|164.77|0
1649312400000|2022-04-07 06:20:00|167.9|165.1|166.92|164.12|168.41|165.61|166.66|163.86|0
1649312700000|2022-04-07 06:25:00|166.79|163.99|165.83|163.03|167.18|164.38|165.63|162.83|0
1649313000000|2022-04-07 06:30:00|165.89|163.09|166.53|163.73|167.17|164.37|165.12|162.32|0
1649313300000|2022-04-07 06:35:00|166.59|163.79|165.88|163.08|166.79|163.99|165.5|162.7|0
1649313600000|2022-04-07 06:40:00|165.82|163.02|163.83|161.03|165.88|163.08|163.83|161.03|0
1649313900000|2022-04-07 06:45:00|163.96|161.16|163.33|160.53|164.78|161.98|163.2|160.4|0
1649314200000|2022-04-07 06:50:00|163.46|160.66|163.58|160.78|164.09|161.29|162.56|159.76|0
1649314500000|2022-04-07 06:55:00|163.65|160.85|162.94|160.14|163.96|161.16|162.05|159.25|0
1649314800000|2022-04-07 07:00:00|162.81|160.01|162.81|160.01|164.09|161.29|161.29|158.49|0
1649315100000|2022-04-07 07:05:00|162.56|159.76|162.22|159.82|162.99|160.59|161.09|158.69|0
1649315400000|2022-04-07 07:10:00|162.29|159.89|160.45|158.05|162.29|159.89|159.44|157.04|0
1649315700000|2022-04-07 07:15:00|160.58|158.18|161.4|159|161.46|159.06|159.94|157.54|0
1649316000000|2022-04-07 07:20:00|161.33|158.93|158.81|156.41|161.84|159.44|158.56|156.16|0
1649316300000|2022-04-07 07:25:00|158.68|156.28|160.19|157.79|160.44|158.04|158.56|156.16|0
1649316600000|2022-04-07 07:30:00|160.69|158.29|160.94|158.54|162.59|160.19|160.69|158.29|0
1649316900000|2022-04-07 07:35:00|161.07|158.67|161.82|159.42|161.89|159.49|160.69|158.29|0
1649317200000|2022-04-07 07:40:00|161.7|159.3|162.71|160.31|162.84|160.44|161.51|159.11|0
1649317500000|2022-04-07 07:45:00|162.65|160.25|161.94|159.54|162.96|160.56|161.56|159.16|0
1649317800000|2022-04-07 07:50:00|162.07|159.67|161.68|159.28|162.2|159.8|160.93|158.53|0
1649318100000|2022-04-07 07:55:00|161.75|159.35|164.1|161.7|164.61|162.21|161.75|159.35|0
1649318400000|2022-04-07 08:00:00|163.97|161.57|164.48|162.08|165.25|162.85|163.72|161.32|0
1649318700000|2022-04-07 08:05:00|164.35|161.95|161.93|159.53|164.99|162.59|161.67|159.27|0
1649319000000|2022-04-07 08:10:00|161.87|159.47|163.9|161.5|164.35|161.95|161.55|159.15|0
1649319300000|2022-04-07 08:15:00|163.64|161.24|164.15|161.75|164.73|162.33|162.68|160.28|0
1649319600000|2022-04-07 08:20:00|164.09|161.69|163.13|160.73|164.09|161.69|162.3|159.9|0
1649319900000|2022-04-07 08:25:00|163.19|160.79|162.68|160.28|163.44|161.04|162.17|159.77|0
1649320200000|2022-04-07 08:30:00|162.67|160.27|162.86|160.46|163.12|160.72|161.72|159.32|0
1649320500000|2022-04-07 08:35:00|162.8|160.4|163.82|161.42|164.07|161.67|162.42|160.02|0
1649320800000|2022-04-07 08:40:00|163.75|161.35|162.16|159.76|164.14|161.74|161.97|159.57|0
1649321100000|2022-04-07 08:45:00|162.09|159.69|161.14|158.74|162.28|159.88|161.14|158.74|0
1649321400000|2022-04-07 08:50:00|161.01|158.61|159.62|157.22|161.14|158.74|159.5|157.1|0
1649321700000|2022-04-07 08:55:00|159.81|157.41|158.11|155.71|160.25|157.85|158.11|155.71|0
1649322000000|2022-04-07 09:00:00|158.24|155.84|159.36|156.96|159.36|156.96|158.11|155.71|0
1649322300000|2022-04-07 09:05:00|159.24|156.84|159.99|157.59|160.24|157.84|159.05|156.65|0
1649322600000|2022-04-07 09:10:00|159.86|157.46|159.73|157.33|160.36|157.96|159.67|157.27|0
1649322900000|2022-04-07 09:15:00|159.86|157.46|159.83|157.43|160.11|157.71|158.23|155.83|0
1649323200000|2022-04-07 09:20:00|159.89|157.49|159.57|157.17|160.08|157.68|158.32|155.92|0
1649323500000|2022-04-07 09:25:00|159.64|157.24|159.44|157.04|160.2|157.8|159.32|156.92|0
1649323800000|2022-04-07 09:30:00|159.57|157.17|159.44|157.04|159.82|157.42|158.94|156.54|0
1649324100000|2022-04-07 09:35:00|159.38|156.98|158.44|156.04|159.69|157.29|158.38|155.98|0
1649324400000|2022-04-07 09:40:00|158.31|155.91|158.06|155.66|158.81|156.41|157.44|155.04|0
1649324700000|2022-04-07 09:45:00|158.43|156.03|158.24|155.84|158.93|156.53|158.06|155.66|0
1649325000000|2022-04-07 09:50:00|158.18|155.78|157.8|155.4|158.8|156.4|157.68|155.28|0
1649325300000|2022-04-07 09:55:00|157.74|155.34|156.93|154.53|158.18|155.78|156.44|154.04|0
1649325600000|2022-04-07 10:00:00|157.18|154.78|156.93|154.53|157.18|154.78|156.43|154.03|0
1649325900000|2022-04-07 10:05:00|156.8|154.4|156.8|154.4|157.05|154.65|156.55|154.15|0
1649326200000|2022-04-07 10:10:00|156.92|154.52|156.8|154.4|157.17|154.77|156.8|154.4|0
1649326500000|2022-04-07 10:15:00|156.86|154.46|157.04|154.64|157.16|154.76|156.18|153.78|0
1649326800000|2022-04-07 10:20:00|156.92|154.52|156.54|154.14|157.04|154.64|156.29|153.89|0
1649327100000|2022-04-07 10:25:00|156.48|154.08|156.12|153.72|157.03|154.63|156.12|153.72|0
1649327400000|2022-04-07 10:30:00|156.24|153.84|156.61|154.21|156.86|154.46|156.24|153.84|0
1649327700000|2022-04-07 10:35:00|156.86|154.46|156.11|153.71|156.92|154.52|155.62|153.22|0
1649328000000|2022-04-07 10:40:00|156.23|153.83|157.22|154.82|157.23|154.83|156.23|153.83|0
1649328300000|2022-04-07 10:45:00|157.1|154.7|156.6|154.2|157.29|154.89|156.48|154.08|0
1649328600000|2022-04-07 10:50:00|156.48|154.08|156.97|154.57|157.09|154.69|156.35|153.95|0
1649328900000|2022-04-07 10:55:00|157.09|154.69|157.59|155.19|157.84|155.44|157.09|154.69|0
1649329200000|2022-04-07 11:00:00|157.71|155.31|158.84|156.44|159.21|156.81|157.21|154.81|0
1649329500000|2022-04-07 11:05:00|158.78|156.38|156.83|154.43|158.96|156.56|152.04|149.64|0
1649329800000|2022-04-07 11:10:00|157.21|154.81|155.22|152.82|157.95|155.55|154.6|152.2|0
1649330100000|2022-04-07 11:15:00|155.34|152.94|157.39|154.99|157.39|154.99|155.22|152.82|0
1649330400000|2022-04-07 11:20:00|157.32|154.92|158.95|156.55|158.95|156.55|157.2|154.8|0
1649330700000|2022-04-07 11:25:00|159.01|156.61|159.57|157.17|159.83|157.43|158.7|156.3|0
1649331000000|2022-04-07 11:30:00|159.64|157.24|159.95|157.55|160.83|158.43|157.81|155.41|0
1649331300000|2022-04-07 11:35:00|160.07|157.67|160.45|158.05|160.83|158.43|159.31|156.91|0
1649331600000|2022-04-07 11:40:00|160.32|157.92|159.94|157.54|161.64|159.24|159.69|157.29|0
1649331900000|2022-04-07 11:45:00|160.07|157.67|160.44|158.04|160.89|158.49|159.38|156.98|0
1649332200000|2022-04-07 11:50:00|160.57|158.17|160.69|158.29|161.32|158.92|160.06|157.66|0
1649332500000|2022-04-07 11:55:00|160.56|158.16|159.43|157.03|160.81|158.41|159.3|156.9|0
1649332800000|2022-04-07 12:00:00|159.55|157.15|162.45|160.05|162.45|160.05|159.05|156.65|0
1649333100000|2022-04-07 12:05:00|162.2|159.8|162.26|159.86|163.08|160.68|161.82|159.42|0
1649333400000|2022-04-07 12:10:00|162.32|159.92|163.84|161.44|163.97|161.57|161.94|159.54|0
1649333700000|2022-04-07 12:15:00|164.22|161.82|163.2|160.8|165.12|162.72|163.2|160.8|0
1649334000000|2022-04-07 12:20:00|163.33|160.93|163.96|161.56|164.22|161.82|162.82|160.42|0
1649334300000|2022-04-07 12:25:00|164.09|161.69|164.44|162.04|165.21|162.81|163.65|161.25|0
1649334600000|2022-04-07 12:30:00|164.56|162.16|163.16|160.76|165.2|162.8|163.1|160.7|0
1649334900000|2022-04-07 12:35:00|163.1|160.7|163.41|161.01|164.05|161.65|162.9|160.5|0
1649335200000|2022-04-07 12:40:00|163.47|161.07|164.3|161.9|164.3|161.9|162.9|160.5|0
1649335500000|2022-04-07 12:45:00|164.43|162.03|164.42|162.02|164.81|162.41|163.4|161|0
1649335800000|2022-04-07 12:50:00|164.55|162.15|166.73|164.33|166.99|164.59|163.91|161.51|0
1649336100000|2022-04-07 12:55:00|166.6|164.2|166.73|164.33|167.5|165.1|166.15|163.75|0
1649336400000|2022-04-07 13:00:00|166.34|163.94|169.45|167.05|169.45|167.05|165.82|163.42|0
1649336700000|2022-04-07 13:05:00|169.32|166.92|169.31|166.91|169.84|167.44|168.92|166.52|0
1649337000000|2022-04-07 13:10:00|169.44|167.04|168.86|166.46|169.44|167.04|168.53|166.13|0
1649337300000|2022-04-07 13:15:00|168.92|166.52|167.04|164.64|169.57|167.17|166.97|164.57|0
1649337600000|2022-04-07 13:20:00|166.97|164.57|167.61|165.21|168|165.6|166.97|164.57|0
1649337900000|2022-04-07 13:25:00|167.74|165.34|168.52|166.12|169.17|166.77|167.61|165.21|0
1649338200000|2022-04-07 13:30:00|168.91|166.51|164.71|162.31|169.95|167.55|164.71|162.31|0
1649338500000|2022-04-07 13:35:00|164.64|162.24|161.87|159.47|166.84|164.44|161.5|159.1|0
1649338800000|2022-04-07 13:40:00|161.24|158.84|165.04|162.64|165.04|162.64|159.11|156.71|0
1649339100000|2022-04-07 13:45:00|164.66|162.26|167.86|165.46|168.38|165.98|163.13|160.73|0
1649339400000|2022-04-07 13:50:00|167.6|165.2|162.87|160.47|168.12|165.72|161.86|159.46|0
1649339700000|2022-04-07 13:55:00|162.75|160.35|162.55|160.15|163.89|161.49|162.11|159.71|0
1649340000000|2022-04-07 14:00:00|162.24|159.84|164.9|162.5|165.15|162.75|158.73|156.33|0
1649340300000|2022-04-07 14:05:00|164.77|162.37|166.95|164.55|168.24|165.84|164.01|161.61|0
1649340600000|2022-04-07 14:10:00|166.82|164.42|164.76|162.36|168.49|166.09|164|161.6|0
1649340900000|2022-04-07 14:15:00|165.27|162.87|166.68|164.28|167.59|165.19|164.89|162.49|0
1649341200000|2022-04-07 14:20:00|166.81|164.41|167.84|165.44|169.52|167.12|166.81|164.41|0
1649341500000|2022-04-07 14:25:00|167.71|165.31|169.2|166.8|169.52|167.12|166.29|163.89|0
1649341800000|2022-04-07 14:30:00|169.26|166.86|166.25|163.85|169.26|166.86|165.74|163.34|0
1649342100000|2022-04-07 14:35:00|165.74|163.34|169.35|166.95|169.35|166.95|164.2|161.8|0
1649342400000|2022-04-07 14:40:00|169.22|166.82|173.93|171.53|174.99|172.59|169.22|166.82|0
1649342700000|2022-04-07 14:45:00|173.66|171.26|174.09|171.69|175.15|172.75|173|170.6|0
1649343000000|2022-04-07 14:50:00|173.82|171.42|171.64|169.24|173.82|171.42|170.53|168.13|0
1649343300000|2022-04-07 14:55:00|171.31|168.91|170.92|168.52|171.97|169.57|169.74|167.34|0
1649343600000|2022-04-07 15:00:00|171.31|168.91|168.95|166.55|171.31|168.91|166.7|164.3|0
1649343900000|2022-04-07 15:05:00|169.35|166.95|171.87|169.47|172|169.6|169.08|166.68|0
1649344200000|2022-04-07 15:10:00|172.13|169.73|172.12|169.72|173.84|171.44|171.34|168.94|0
1649344500000|2022-04-07 15:15:00|172.26|169.86|172.78|170.38|174.11|171.71|172.26|169.86|0
1649344800000|2022-04-07 15:20:00|173.04|170.64|171.33|168.93|173.18|170.78|170.41|168.01|0
1649345100000|2022-04-07 15:25:00|171.07|168.67|174.76|172.36|176.1|173.7|169.89|167.49|0
1649345400000|2022-04-07 15:30:00|174.5|172.1|177.46|175.06|178.4|176|174.36|171.96|0
1649345700000|2022-04-07 15:35:00|177.19|174.79|174.25|171.85|177.19|174.79|173.65|171.25|0
1649346000000|2022-04-07 15:40:00|174.18|171.78|175.38|172.98|175.64|173.24|173.39|170.99|0
1649346300000|2022-04-07 15:45:00|175.51|173.11|175.37|172.97|175.64|173.24|172.46|170.06|0
1649346600000|2022-04-07 15:50:00|175.64|173.24|178.05|175.65|178.18|175.78|174.84|172.44|0
1649346900000|2022-04-07 15:55:00|177.78|175.38|175.5|173.1|178.05|175.65|175.1|172.7|0
1649347200000|2022-04-07 16:00:00|175.77|173.37|176.3|173.9|176.43|174.03|174.43|172.03|0
1649347500000|2022-04-07 16:05:00|176.16|173.76|173.9|171.5|176.16|173.76|173.37|170.97|0
1649347800000|2022-04-07 16:10:00|173.63|171.23|173.23|170.83|174.56|172.16|171.39|168.99|0
1649348100000|2022-04-07 16:15:00|173.1|170.7|174.82|172.42|175.35|172.95|172.97|170.57|0
1649348400000|2022-04-07 16:20:00|175.08|172.68|174.02|171.62|175.48|173.08|172.3|169.9|0
1649348700000|2022-04-07 16:25:00|174.15|171.75|175.74|173.34|176.68|174.28|173.35|170.95|0
1649349000000|2022-04-07 16:30:00|175.88|173.48|176.01|173.61|176.68|174.28|174.68|172.28|0
1649349300000|2022-04-07 16:35:00|176.14|173.74|176.4|174|176.68|174.28|174.54|172.14|0
1649349600000|2022-04-07 16:40:00|176.67|174.27|177.21|174.81|177.34|174.94|175.47|173.07|0
1649349900000|2022-04-07 16:45:00|177.07|174.67|179.63|177.23|179.63|177.23|175.87|173.47|0
1649350200000|2022-04-07 16:50:00|179.76|177.36|177.6|175.2|179.76|177.36|176.26|173.86|0
1649350500000|2022-04-07 16:55:00|177.47|175.07|176.12|173.72|177.87|175.47|175.72|173.32|0
1649350800000|2022-04-07 17:00:00|175.99|173.59|173.19|170.79|176.66|174.26|172.27|169.87|0
1649351100000|2022-04-07 17:05:00|173.06|170.66|171.61|169.21|173.99|171.59|171.61|169.21|0
1649351400000|2022-04-07 17:10:00|171.87|169.47|168.21|165.81|172|169.6|166.27|163.87|0
1649351700000|2022-04-07 17:15:00|168.34|165.94|166.12|163.72|169.12|166.72|165.63|163.23|0
1649352000000|2022-04-07 17:20:00|165.99|163.59|166.37|163.97|166.37|163.97|164.19|161.79|0
1649352300000|2022-04-07 17:25:00|166.24|163.84|163.8|161.4|166.31|163.91|162.78|160.38|0
1649352600000|2022-04-07 17:30:00|163.55|161.15|164.95|162.55|165.2|162.8|162.65|160.25|0
1649352900000|2022-04-07 17:35:00|164.82|162.42|166.1|163.7|166.1|163.7|163.54|161.14|0
1649353200000|2022-04-07 17:40:00|165.46|163.06|165.84|163.44|166.1|163.7|164.43|162.03|0
1649353500000|2022-04-07 17:45:00|165.97|163.57|166.48|164.08|166.74|164.34|163.79|161.39|0
1649353800000|2022-04-07 17:50:00|166.29|163.89|165.7|163.3|166.99|164.59|164.93|162.53|0
1649354100000|2022-04-07 17:55:00|166.09|163.69|158.73|156.33|166.09|163.69|158.23|155.83|0
1649354400000|2022-04-07 18:00:00|159.1|156.7|158.6|156.2|159.6|157.2|156.99|154.59|0
1649354700000|2022-04-07 18:05:00|158.85|156.45|157.97|155.57|160.98|158.58|157.91|155.51|0
1649355000000|2022-04-07 18:10:00|158.47|156.07|158.59|156.19|159.47|157.07|157.22|154.82|0
1649355300000|2022-04-07 18:15:00|158.66|156.26|161.61|159.21|161.86|159.46|158.22|155.82|0
1649355600000|2022-04-07 18:20:00|161.48|159.08|159.59|157.19|161.6|159.2|159.59|157.19|0
1649355900000|2022-04-07 18:25:00|159.46|157.06|160.09|157.69|160.46|158.06|155.36|152.96|0
1649356200000|2022-04-07 18:30:00|160.71|158.31|160.08|157.68|161.09|158.69|159.33|156.93|0
1649356500000|2022-04-07 18:35:00|159.83|157.43|158.95|156.55|161.47|159.07|158.7|156.3|0
1649356800000|2022-04-07 18:40:00|159.33|156.93|157.95|155.55|160.58|158.18|157.39|154.99|0
1649357100000|2022-04-07 18:45:00|157.82|155.42|155.96|153.56|159.19|156.79|154.85|152.45|0
1649357400000|2022-04-07 18:50:00|156.45|154.05|153.99|151.59|156.83|154.43|153.38|150.98|0
1649357700000|2022-04-07 18:55:00|153.75|151.35|149.86|147.46|153.75|151.35|149.5|147.1|0
1649358000000|2022-04-07 19:00:00|150.83|148.43|149.38|146.98|152.98|150.58|147.23|144.83|0
1649358300000|2022-04-07 19:05:00|149.5|147.1|148.07|145.67|150.34|147.94|147.72|145.32|0
1649358600000|2022-04-07 19:10:00|147.95|145.55|146.42|144.02|148.78|146.38|146.42|144.02|0
1649358900000|2022-04-07 19:15:00|146.65|144.25|148.54|146.14|148.89|146.49|145.6|143.2|0
1649359200000|2022-04-07 19:20:00|148.66|146.26|150.68|148.28|151.64|149.24|148.66|146.26|0
1649359500000|2022-04-07 19:25:00|150.44|148.04|151.4|149|152|149.6|149.37|146.97|0
1649359800000|2022-04-07 19:30:00|151.16|148.76|147.7|145.3|151.88|149.48|147.7|145.3|0
1649360100000|2022-04-07 19:35:00|147.82|145.42|147.34|144.94|148.88|146.48|147.34|144.94|0
1649360400000|2022-04-07 19:40:00|147.1|144.7|145.17|142.77|148.76|146.36|144.7|142.3|0
1649360700000|2022-04-07 19:45:00|145.28|142.88|146.88|144.48|147.89|145.49|143.41|141.01|0
1649361000000|2022-04-07 19:50:00|146.94|144.54|150.04|147.64|150.76|148.36|146.58|144.18|0
1649361300000|2022-04-07 19:55:00|150.52|148.12|152.58|150.18|153.55|151.15|150.52|148.12|0
1649361600000|2022-04-07 20:00:00|152.33|149.93|152.57|150.17|152.94|150.54|151.6|149.2|0
1649361900000|2022-04-07 20:05:00|152.33|149.93|152.2|149.8|152.82|150.42|151.84|149.44|0
1649362200000|2022-04-07 20:10:00|152.08|149.68|152.2|149.8|152.2|149.8|151.11|148.71|0
1649362500000|2022-04-07 20:15:00|152.04|149.24|152.88|150.08|153.07|150.27|151.67|148.87|0
1649362800000|2022-04-07 20:20:00|153|150.2|154.35|151.55|154.47|151.67|153|150.2|0
1649363100000|2022-04-07 20:25:00|154.22|151.42|154.46|151.66|155.08|152.28|154.1|151.3|0
1649363400000|2022-04-07 20:30:00|154.59|151.79|154.03|151.23|154.83|152.03|153.97|151.17|0
1649363700000|2022-04-07 20:35:00|154.09|151.29|153.48|150.68|154.21|151.41|153.48|150.68|0
1649364000000|2022-04-07 20:40:00|153.42|150.62|153.84|151.04|153.96|151.16|153.36|150.56|0
1649364300000|2022-04-07 20:45:00|153.6|150.8|153.35|150.55|154.03|151.23|153.35|150.55|0
1649364600000|2022-04-07 20:50:00|153.23|150.43|152.49|149.69|153.23|150.43|152.37|149.57|0
1649364900000|2022-04-07 20:55:00|152.61|149.81|153.41|150.61|153.53|150.73|152.49|149.69|0
1649365200000|2022-04-07 21:00:00|153.15|150.35|153.17|150.37|153.35|150.55|153.02|150.22|0
1649365500000|2022-04-07 21:05:00|153.18|150.38|153.36|150.56|153.36|150.56|153.02|150.22|0
1649365800000|2022-04-07 21:10:00|153.37|150.57|153.46|150.66|153.63|150.83|153.37|150.57|0
1649366100000|2022-04-07 21:15:00|153.48|150.68|153.77|150.97|153.83|151.03|153.47|150.67|0
1649366400000|2022-04-07 21:20:00|153.72|150.92|153.71|150.91|153.77|150.97|153.52|150.72|0
1649366700000|2022-04-07 21:25:00|153.77|150.97|153.55|150.75|153.77|150.97|153.18|150.38|0
1649367000000|2022-04-07 21:30:00|153.39|150.59|153.35|150.55|153.39|150.59|153.35|150.55|0
1649367300000|2022-04-07 21:35:00|153.26|150.46|153.31|150.51|153.42|150.62|153.17|150.37|0
1649367600000|2022-04-07 21:40:00|153.3|150.5|153.17|150.37|153.38|150.58|153.17|150.37|0
1649367900000|2022-04-07 21:45:00|153.24|150.44|153.13|150.33|153.24|150.44|153.04|150.24|0
1649368200000|2022-04-07 21:50:00|153.18|150.38|153.18|150.38|153.21|150.41|153.16|150.36|0
1649368500000|2022-04-07 21:55:00|153.19|150.39|153.4|150.6|153.4|150.6|153.01|150.21|0
1649368800000|2022-04-07 22:00:00|153.24|150.44|152.32|149.52|153.48|150.68|152.32|149.52|0
1649369100000|2022-04-07 22:05:00|152.44|149.64|152.56|149.76|152.93|150.13|152.38|149.58|0
1649369400000|2022-04-07 22:10:00|152.44|149.64|151.95|149.15|152.68|149.88|151.71|148.91|0
1649369700000|2022-04-07 22:15:00|151.89|149.09|152.31|149.51|152.31|149.51|151.82|149.02|0
1649370000000|2022-04-07 22:20:00|152.19|149.39|152.18|149.38|152.31|149.51|151.94|149.14|0
1649370300000|2022-04-07 22:25:00|152.3|149.5|152.67|149.87|152.67|149.87|152.3|149.5|0
1649370600000|2022-04-07 22:30:00|152.54|149.74|152.78|149.98|152.79|149.99|152.42|149.62|0
1649370900000|2022-04-07 22:35:00|152.66|149.86|152.66|149.86|152.78|149.98|152.54|149.74|0
1649371200000|2022-04-07 22:40:00|152.41|149.61|152.41|149.61|152.54|149.74|152.41|149.61|0
1649371500000|2022-04-07 22:45:00|152.65|149.85|152.65|149.85|152.78|149.98|152.41|149.61|0
1649371800000|2022-04-07 22:50:00|152.77|149.97|153.01|150.21|153.14|150.34|152.77|149.97|0
1649372100000|2022-04-07 22:55:00|153.08|150.28|152.52|149.72|153.08|150.28|152.52|149.72|0
1649372400000|2022-04-07 23:00:00|152.77|149.97|153.01|150.21|153.13|150.33|152.4|149.6|0
1649372700000|2022-04-07 23:05:00|152.95|150.15|152.76|149.96|152.95|150.15|152.64|149.84|0
1649373000000|2022-04-07 23:10:00|152.7|149.9|151.42|148.62|152.88|150.08|151.42|148.62|0
1649373300000|2022-04-07 23:15:00|151.48|148.68|152.02|149.22|152.08|149.28|151.42|148.62|0
1649373600000|2022-04-07 23:20:00|151.96|149.16|151.65|148.85|152.02|149.22|151.53|148.73|0
1649373900000|2022-04-07 23:25:00|151.53|148.73|151.17|148.37|151.65|148.85|150.81|148.01|0
1649374200000|2022-04-07 23:30:00|151.04|148.24|151.4|148.6|151.59|148.79|151.04|148.24|0
1649374500000|2022-04-07 23:35:00|151.28|148.48|151.04|148.24|151.52|148.72|151.04|148.24|0
1649374800000|2022-04-07 23:40:00|151.1|148.3|150.79|147.99|151.1|148.3|150.43|147.63|0
1649375100000|2022-04-07 23:45:00|150.85|148.05|150.31|147.51|151.15|148.35|150.31|147.51|0
1649375400000|2022-04-07 23:50:00|150.43|147.63|149.82|147.02|150.43|147.63|149.58|146.78|0
1649375700000|2022-04-07 23:55:00|149.7|146.9|150.06|147.26|150.06|147.26|149.34|146.54|0
1649376000000|2022-04-08 00:00:00|150.18|147.38|149.81|147.01|151.14|148.34|149.69|146.89|0
1649376300000|2022-04-08 00:05:00|149.93|147.13|150.05|147.25|150.29|147.49|149.57|146.77|0
1649376600000|2022-04-08 00:10:00|150.17|147.37|150.53|147.73|150.65|147.85|149.93|147.13|0
1649376900000|2022-04-08 00:15:00|150.65|147.85|152.22|149.42|152.34|149.54|150.65|147.85|0
1649377200000|2022-04-08 00:20:00|152.46|149.66|152.58|149.78|152.95|150.15|151.49|148.69|0
1649377500000|2022-04-08 00:25:00|152.7|149.9|154.66|151.86|154.9|152.1|152.21|149.41|0
1649377800000|2022-04-08 00:30:00|154.9|152.1|154.9|152.1|154.9|152.1|154.16|151.36|0
1649378100000|2022-04-08 00:35:00|154.78|151.98|154.16|151.36|154.9|152.1|154.04|151.24|0
1649378400000|2022-04-08 00:40:00|154.28|151.48|154.28|151.48|154.4|151.6|154.03|151.23|0
1649378700000|2022-04-08 00:45:00|154.15|151.35|154.27|151.47|154.64|151.84|153.79|150.99|0
1649379000000|2022-04-08 00:50:00|154.15|151.35|153.97|151.17|154.27|151.47|153.78|150.98|0
1649379300000|2022-04-08 00:55:00|153.9|151.1|153.41|150.61|154.39|151.59|153.41|150.61|0
1649379600000|2022-04-08 01:00:00|153.29|150.49|153.16|150.36|153.53|150.73|152.92|150.12|0
1649379900000|2022-04-08 01:05:00|153.04|150.24|153.52|150.72|153.52|150.72|152.79|149.99|0
1649380200000|2022-04-08 01:10:00|153.4|150.6|154.01|151.21|154.13|151.33|153.4|150.6|0
1649380500000|2022-04-08 01:15:00|154.07|151.27|154.37|151.57|154.75|151.95|153.64|150.84|0
1649380800000|2022-04-08 01:20:00|154.32|151.52|154.86|152.06|154.86|152.06|153.88|151.08|0
1649381100000|2022-04-08 01:25:00|154.62|151.82|154.61|151.81|154.86|152.06|154.37|151.57|0
1649381400000|2022-04-08 01:30:00|154.49|151.69|154.61|151.81|154.73|151.93|154.36|151.56|0
1649381700000|2022-04-08 01:35:00|154.49|151.69|154.48|151.68|154.85|152.05|154.36|151.56|0
1649382000000|2022-04-08 01:40:00|154.36|151.56|153.5|150.7|154.48|151.68|153.38|150.58|0
1649382300000|2022-04-08 01:45:00|153.56|150.76|153.62|150.82|153.62|150.82|153.37|150.57|0
1649382600000|2022-04-08 01:50:00|153.49|150.69|154.84|152.04|154.84|152.04|153.49|150.69|0
1649382900000|2022-04-08 01:55:00|154.72|151.92|154.71|151.91|154.84|152.04|154.47|151.67|0
1649383200000|2022-04-08 02:00:00|154.78|151.98|154.1|151.3|154.84|152.04|153.97|151.17|0
1649383500000|2022-04-08 02:05:00|154.16|151.36|154.34|151.54|154.46|151.66|153.85|151.05|0
1649383800000|2022-04-08 02:10:00|154.4|151.6|154.21|151.41|154.58|151.78|154.09|151.29|0
1649384100000|2022-04-08 02:15:00|154.15|151.35|154.33|151.53|154.82|152.02|153.72|150.92|0
1649384400000|2022-04-08 02:20:00|154.21|151.41|154.08|151.28|154.33|151.53|153.84|151.04|0
1649384700000|2022-04-08 02:25:00|154.2|151.4|153.59|150.79|154.2|151.4|153.59|150.79|0
1649385000000|2022-04-08 02:30:00|153.53|150.73|152.97|150.17|153.71|150.91|152.85|150.05|0
1649385300000|2022-04-08 02:35:00|153.1|150.3|153.09|150.29|153.28|150.48|152.97|150.17|0
1649385600000|2022-04-08 02:40:00|153.03|150.23|152.11|149.31|153.21|150.41|152.11|149.31|0
1649385900000|2022-04-08 02:45:00|151.87|149.07|151.62|148.82|152.11|149.31|151.14|148.34|0
1649386200000|2022-04-08 02:50:00|151.5|148.7|151.62|148.82|151.74|148.94|151.38|148.58|0
1649386500000|2022-04-08 02:55:00|151.74|148.94|151.37|148.57|151.74|148.94|151.25|148.45|0
1649386800000|2022-04-08 03:00:00|151.25|148.45|152.22|149.42|152.34|149.54|151.01|148.21|0
1649387100000|2022-04-08 03:05:00|152.34|149.54|151.85|149.05|152.46|149.66|151.85|149.05|0
1649387400000|2022-04-08 03:10:00|151.97|149.17|151.48|148.68|152.04|149.24|151.12|148.32|0
1649387700000|2022-04-08 03:15:00|151.61|148.81|151.6|148.8|151.73|148.93|151.24|148.44|0
1649388000000|2022-04-08 03:20:00|151.72|148.92|151.36|148.56|151.72|148.92|150.99|148.19|0
1649388300000|2022-04-08 03:25:00|151.48|148.68|151.96|149.16|152.02|149.22|151.48|148.68|0
1649388600000|2022-04-08 03:30:00|151.9|149.1|152.56|149.76|153.3|150.5|151.72|148.92|0
1649388900000|2022-04-08 03:35:00|152.69|149.89|152.44|149.64|152.69|149.89|152.32|149.52|0
1649389200000|2022-04-08 03:40:00|152.5|149.7|152.07|149.27|152.56|149.76|152.01|149.21|0
1649389500000|2022-04-08 03:45:00|152.19|149.39|152.55|149.75|152.55|149.75|151.95|149.15|0
1649389800000|2022-04-08 03:50:00|152.43|149.63|153.28|150.48|153.4|150.6|152.43|149.63|0
1649390100000|2022-04-08 03:55:00|153.16|150.36|152.79|149.99|153.52|150.72|152.79|149.99|0
1649390400000|2022-04-08 04:00:00|152.67|149.87|153.52|150.72|153.52|150.72|152.54|149.74|0
1649390700000|2022-04-08 04:05:00|153.4|150.6|153.51|150.71|153.52|150.72|153.15|150.35|0
1649391000000|2022-04-08 04:10:00|153.46|150.66|153.39|150.59|153.46|150.66|153.02|150.22|0
1649391300000|2022-04-08 04:15:00|153.27|150.47|153.87|151.07|153.88|151.08|153.27|150.47|0
1649391600000|2022-04-08 04:20:00|153.75|150.95|154.5|151.7|154.76|151.96|153.75|150.95|0
1649391900000|2022-04-08 04:25:00|154.62|151.82|154.13|151.33|154.62|151.82|154.01|151.21|0
1649392200000|2022-04-08 04:30:00|154|151.2|154.25|151.45|154.37|151.57|154|151.2|0
1649392500000|2022-04-08 04:35:00|154.24|151.44|153.87|151.07|154.24|151.44|153.63|150.83|0
1649392800000|2022-04-08 04:40:00|153.75|150.95|154.3|151.5|154.36|151.56|153.51|150.71|0
1649393100000|2022-04-08 04:45:00|154.36|151.56|154.85|152.05|154.85|152.05|154.36|151.56|0
1649393400000|2022-04-08 04:50:00|154.72|151.92|155.33|152.53|155.33|152.53|154.72|151.92|0
1649393700000|2022-04-08 04:55:00|155.21|152.41|154.59|151.79|155.33|152.53|154.59|151.79|0
1649394000000|2022-04-08 05:00:00|154.72|151.92|154.71|151.91|154.84|152.04|154.1|151.3|0
1649394300000|2022-04-08 05:05:00|154.84|152.04|154.59|151.79|155.32|152.52|154.59|151.79|0
1649394600000|2022-04-08 05:10:00|154.71|151.91|153.36|150.56|154.95|152.15|153.36|150.56|0
1649394900000|2022-04-08 05:15:00|153.24|150.44|152.26|149.46|153.48|150.68|152.21|149.41|0
1649395200000|2022-04-08 05:20:00|152.14|149.34|152.26|149.46|152.63|149.83|151.78|148.98|0
1649395500000|2022-04-08 05:25:00|152.38|149.58|152.5|149.7|152.87|150.07|152.14|149.34|0
1649395800000|2022-04-08 05:30:00|152.62|149.82|152.49|149.69|152.86|150.06|152.38|149.58|0
1649396100000|2022-04-08 05:35:00|152.56|149.76|152.73|149.93|152.98|150.18|152.49|149.69|0
1649396400000|2022-04-08 05:40:00|152.86|150.06|152.61|149.81|153.1|150.3|152.61|149.81|0
1649396700000|2022-04-08 05:45:00|152.49|149.69|152.06|149.26|152.61|149.81|152|149.2|0
1649397000000|2022-04-08 05:50:00|152.12|149.32|151.39|148.59|152.3|149.5|151.03|148.23|0
1649397300000|2022-04-08 05:55:00|151.45|148.65|151.02|148.22|151.51|148.71|150.55|147.75|0
1649397600000|2022-04-08 06:00:00|150.9|148.1|151.5|148.7|151.75|148.95|150.18|147.38|0
1649397900000|2022-04-08 06:05:00|151.45|148.65|149.45|146.65|151.45|148.65|149.45|146.65|0
1649398200000|2022-04-08 06:10:00|149.57|146.77|150.53|147.73|151.01|148.21|149.57|146.77|0
1649398500000|2022-04-08 06:15:00|150.65|147.85|150.17|147.37|150.77|147.97|149.45|146.65|0
1649398800000|2022-04-08 06:20:00|150.29|147.49|147.75|144.95|150.29|147.49|147.75|144.95|0
1649399100000|2022-04-08 06:25:00|147.87|145.07|148.52|145.72|148.52|145.72|147.45|144.65|0
1649399400000|2022-04-08 06:30:00|148.4|145.6|147.56|144.76|148.4|145.6|147.45|144.65|0
1649399700000|2022-04-08 06:35:00|147.68|144.88|148.16|145.36|148.4|145.6|146.97|144.17|0
1649400000000|2022-04-08 06:40:00|148.28|145.48|148.15|145.35|149.29|146.49|148.1|145.3|0
1649400300000|2022-04-08 06:45:00|148.27|145.47|147.79|144.99|148.63|145.83|147.55|144.75|0
1649400600000|2022-04-08 06:50:00|147.67|144.87|146.84|144.04|147.85|145.05|146.48|143.68|0
1649400900000|2022-04-08 06:55:00|146.72|143.92|146.42|143.62|146.84|144.04|145.89|143.09|0
1649401200000|2022-04-08 07:00:00|146.36|143.56|148.5|145.7|148.5|145.7|146.12|143.32|0
1649401500000|2022-04-08 07:05:00|148.24|145.84|148.17|145.77|149.49|147.09|147.58|145.18|0
1649401800000|2022-04-08 07:10:00|148.05|145.65|146.74|144.34|148.41|146.01|146.39|143.99|0
1649402100000|2022-04-08 07:15:00|146.68|144.28|147.33|144.93|148.53|146.13|146.62|144.22|0
1649402400000|2022-04-08 07:20:00|147.27|144.87|147.03|144.63|147.63|145.23|145.73|143.33|0
1649402700000|2022-04-08 07:25:00|147.09|144.69|147.09|144.69|147.8|145.4|146.61|144.21|0
1649403000000|2022-04-08 07:30:00|147.15|144.75|147.08|144.68|148.34|145.94|146.85|144.45|0
1649403300000|2022-04-08 07:35:00|146.96|144.56|144.78|142.38|146.96|144.56|144.66|142.26|0
1649403600000|2022-04-08 07:40:00|144.66|142.26|144.48|142.08|145.48|143.08|144.19|141.79|0
1649403900000|2022-04-08 07:45:00|144.54|142.14|145.3|142.9|146.01|143.61|144.54|142.14|0
1649404200000|2022-04-08 07:50:00|145.24|142.84|144.65|142.25|145.24|142.84|143.6|141.2|0
1649404500000|2022-04-08 07:55:00|144.53|142.13|143.59|141.19|144.77|142.37|143.42|141.02|0
1649404800000|2022-04-08 08:00:00|143.71|141.31|142.31|139.91|143.94|141.54|142.31|139.91|0
1649405100000|2022-04-08 08:05:00|142.19|139.79|142.25|139.85|143|140.6|142.01|139.61|0
1649405400000|2022-04-08 08:10:00|142.13|139.73|142.54|140.14|142.59|140.19|141.96|139.56|0
1649405700000|2022-04-08 08:15:00|142.59|140.19|142.94|140.54|143.52|141.12|142.47|140.07|0
1649406000000|2022-04-08 08:20:00|143|140.6|142.47|140.07|143|140.6|142.35|139.95|0
1649406300000|2022-04-08 08:25:00|142.53|140.13|141.88|139.48|142.7|140.3|141.31|138.91|0
1649406600000|2022-04-08 08:30:00|141.77|139.37|142.34|139.94|142.46|140.06|141.3|138.9|0
1649406900000|2022-04-08 08:35:00|142.46|140.06|142.92|140.52|143.16|140.76|142.46|140.06|0
1649407200000|2022-04-08 08:40:00|143.04|140.64|143.85|141.45|143.86|141.46|142.92|140.52|0
1649407500000|2022-04-08 08:45:00|143.97|141.57|144.55|142.15|144.67|142.27|143.62|141.22|0
1649407800000|2022-04-08 08:50:00|144.44|142.04|145.61|143.21|145.61|143.21|144.44|142.04|0
1649408100000|2022-04-08 08:55:00|145.85|143.45|146.2|143.8|146.79|144.39|145.85|143.45|0
1649408400000|2022-04-08 09:00:00|146.43|144.03|147.62|145.22|148.34|145.94|146.43|144.03|0
1649408700000|2022-04-08 09:05:00|147.5|145.1|148.68|146.28|148.68|146.28|146.87|144.47|0
1649409000000|2022-04-08 09:10:00|148.8|146.4|147.96|145.56|148.8|146.4|147.49|145.09|0
1649409300000|2022-04-08 09:15:00|147.9|145.5|147.66|145.26|148.2|145.8|147.66|145.26|0
1649409600000|2022-04-08 09:20:00|147.72|145.32|147.6|145.2|147.84|145.44|147.6|145.2|0
1649409900000|2022-04-08 09:25:00|147.66|145.26|147.83|145.43|147.95|145.55|147.47|145.07|0
1649410200000|2022-04-08 09:30:00|147.71|145.31|147.95|145.55|148.25|145.85|147.71|145.31|0
1649410500000|2022-04-08 09:35:00|148.07|145.67|147.7|145.3|149.02|146.62|147.7|145.3|0
1649410800000|2022-04-08 09:40:00|147.77|145.37|148.84|146.44|148.84|146.44|147.7|145.3|0
1649411100000|2022-04-08 09:45:00|148.9|146.5|147.1|144.7|148.9|146.5|147.1|144.7|0
1649411400000|2022-04-08 09:50:00|147.22|144.82|147.34|144.94|147.58|145.18|146.98|144.58|0
1649411700000|2022-04-08 09:55:00|147.4|145|147.21|144.81|147.57|145.17|146.98|144.58|0
1649412000000|2022-04-08 10:00:00|147.33|144.93|147.21|144.81|148.17|145.77|146.62|144.22|0
1649412300000|2022-04-08 10:05:00|147.33|144.93|147.44|145.04|147.8|145.4|147.15|144.75|0
1649412600000|2022-04-08 10:10:00|147.39|144.99|149.3|146.9|149.3|146.9|147.09|144.69|0
1649412900000|2022-04-08 10:15:00|149.11|146.71|149.65|147.25|149.71|147.31|147.8|145.4|0
1649413200000|2022-04-08 10:20:00|149.59|147.19|149.71|147.31|150.19|147.79|149.23|146.83|0
1649413500000|2022-04-08 10:25:00|149.83|147.43|149.58|147.18|150.25|147.85|149.34|146.94|0
1649413800000|2022-04-08 10:30:00|149.7|147.3|149.94|147.54|150.18|147.78|149.46|147.06|0
1649414100000|2022-04-08 10:35:00|149.88|147.48|149.1|146.7|150.3|147.9|148.98|146.58|0
1649414400000|2022-04-08 10:40:00|148.86|146.46|148.13|145.73|149.09|146.69|147.89|145.49|0
1649414700000|2022-04-08 10:45:00|148.01|145.61|147.77|145.37|148.49|146.09|147.53|145.13|0
1649415000000|2022-04-08 10:50:00|147.65|145.25|146.4|144|147.65|145.25|146.4|144|0
1649415300000|2022-04-08 10:55:00|146.46|144.06|145.75|143.35|146.64|144.24|145.51|143.11|0
1649415600000|2022-04-08 11:00:00|145.63|143.23|146.33|143.93|146.57|144.17|145.51|143.11|0
1649415900000|2022-04-08 11:05:00|146.22|143.82|145.76|143.36|146.22|143.82|144.92|142.52|0
1649416200000|2022-04-08 11:10:00|145.88|143.48|145.21|142.81|145.88|143.48|144.74|142.34|0
1649416500000|2022-04-08 11:15:00|145.33|142.93|145.62|143.22|145.79|143.39|144.97|142.57|0
1649416800000|2022-04-08 11:20:00|145.56|143.16|145.55|143.15|145.79|143.39|144.61|142.21|0
1649417100000|2022-04-08 11:25:00|145.44|143.04|144.96|142.56|145.44|143.04|144.96|142.56|0
1649417400000|2022-04-08 11:30:00|144.9|142.5|145.19|142.79|146.02|143.62|144.9|142.5|0
1649417700000|2022-04-08 11:35:00|145.31|142.91|144.01|141.61|145.37|142.97|144.01|141.61|0
1649418000000|2022-04-08 11:40:00|143.9|141.5|144.07|141.67|144.25|141.85|143.43|141.03|0
1649418300000|2022-04-08 11:45:00|144.01|141.61|144.36|141.96|144.36|141.96|143.89|141.49|0
1649418600000|2022-04-08 11:50:00|144.48|142.08|144.59|142.19|145.06|142.66|144.24|141.84|0
1649418900000|2022-04-08 11:55:00|144.47|142.07|145.17|142.77|145.77|143.37|144.47|142.07|0
1649419200000|2022-04-08 12:00:00|145.06|142.66|146.47|144.07|146.71|144.31|144.7|142.3|0
1649419500000|2022-04-08 12:05:00|146.53|144.13|146.53|144.13|146.82|144.42|146.12|143.72|0
1649419800000|2022-04-08 12:10:00|146.47|144.07|146.94|144.54|147.18|144.78|146.47|144.07|0
1649420100000|2022-04-08 12:15:00|146.88|144.48|147.29|144.89|147.53|145.13|146.46|144.06|0
1649420400000|2022-04-08 12:20:00|147.24|144.84|146.46|144.06|147.29|144.89|146.34|143.94|0
1649420700000|2022-04-08 12:25:00|146.58|144.18|146.69|144.29|146.93|144.53|146.04|143.64|0
1649421000000|2022-04-08 12:30:00|146.57|144.17|148|145.6|148.24|145.84|146.33|143.93|0
1649421300000|2022-04-08 12:35:00|148.12|145.72|148.59|146.19|148.59|146.19|147.52|145.12|0
1649421600000|2022-04-08 12:40:00|148.83|146.43|149.91|147.51|150.51|148.11|148.83|146.43|0
1649421900000|2022-04-08 12:45:00|150.03|147.63|150.99|148.59|151.84|149.44|149.79|147.39|0
1649422200000|2022-04-08 12:50:00|151.48|149.08|151.72|149.32|152.21|149.81|150.99|148.59|0
1649422500000|2022-04-08 12:55:00|151.48|149.08|151.35|148.95|151.72|149.32|150.99|148.59|0
1649422800000|2022-04-08 13:00:00|151.59|149.19|153.39|150.99|154.16|151.76|150.79|148.39|0
1649423100000|2022-04-08 13:05:00|153.27|150.87|153.39|150.99|153.88|151.48|153.02|150.62|0
1649423400000|2022-04-08 13:10:00|153.51|151.11|155.51|153.11|156.13|153.73|153.51|151.11|0
1649423700000|2022-04-08 13:15:00|155.63|153.23|154.52|152.12|155.75|153.35|154.27|151.87|0
1649424000000|2022-04-08 13:20:00|154.64|152.24|154.88|152.48|155.25|152.85|154.27|151.87|0
1649424300000|2022-04-08 13:25:00|154.82|152.42|155.87|153.47|156.36|153.96|154.76|152.36|0
1649424600000|2022-04-08 13:30:00|155.37|152.97|158.23|155.83|160.23|157.83|154.88|152.48|0
1649424900000|2022-04-08 13:35:00|158.73|156.33|159.6|157.2|160.36|157.96|158.73|156.33|0
1649425200000|2022-04-08 13:40:00|160.1|157.7|163.86|161.46|163.86|161.46|159.48|157.08|0
1649425500000|2022-04-08 13:45:00|164.12|161.72|162.52|160.12|165.02|162.62|161.57|159.17|0
1649425800000|2022-04-08 13:50:00|162.84|160.44|165.52|163.12|165.91|163.51|162.2|159.8|0
1649426100000|2022-04-08 13:55:00|165.78|163.38|165.01|162.61|166.16|163.76|163.73|161.33|0
1649426400000|2022-04-08 14:00:00|166.16|163.76|161.56|159.16|166.16|163.76|161.31|158.91|0
1649426700000|2022-04-08 14:05:00|161.69|159.29|159.29|156.89|162.7|160.3|158.54|156.14|0
1649427000000|2022-04-08 14:10:00|159.54|157.14|161.13|158.73|162.66|160.26|158.35|155.95|0
1649427300000|2022-04-08 14:15:00|160.88|158.48|162.04|159.64|163.95|161.55|160.88|158.48|0
1649427600000|2022-04-08 14:20:00|161.91|159.51|159.88|157.48|162.16|159.76|159.12|156.72|0
1649427900000|2022-04-08 14:25:00|159.82|157.42|158.24|155.84|161.01|158.61|157.86|155.46|0
1649428200000|2022-04-08 14:30:00|158.36|155.96|156.74|154.34|158.49|156.09|155.25|152.85|0
1649428500000|2022-04-08 14:35:00|156.61|154.21|156.61|154.21|158.11|155.71|155.49|153.09|0
1649428800000|2022-04-08 14:40:00|156.36|153.96|157.73|155.33|157.98|155.58|155.61|153.21|0
1649429100000|2022-04-08 14:45:00|157.98|155.58|158.98|156.58|159.23|156.83|155.86|153.46|0
1649429400000|2022-04-08 14:50:00|158.73|156.33|150.58|148.18|158.73|156.33|150.34|147.94|0
1649429700000|2022-04-08 14:55:00|150.82|148.42|146.73|144.33|151.19|148.79|146.73|144.33|0
1649430000000|2022-04-08 15:00:00|147.09|144.69|148.15|145.75|149.75|147.35|144.25|141.85|0
1649430300000|2022-04-08 15:05:00|147.79|145.39|148.98|146.58|149.69|147.29|147.32|144.92|0
1649430600000|2022-04-08 15:10:00|149.33|146.93|146.45|144.05|149.69|147.29|145.62|143.22|0
1649430900000|2022-04-08 15:15:00|146.33|143.93|148.59|146.19|148.84|146.44|146.33|143.93|0
1649431200000|2022-04-08 15:20:00|148.47|146.07|150.27|147.87|150.64|148.24|148.47|146.07|0
1649431500000|2022-04-08 15:25:00|150.64|148.24|146.31|143.91|150.64|148.24|146.31|143.91|0
1649431800000|2022-04-08 15:30:00|146.19|143.79|144.99|142.59|146.31|143.91|143.8|141.4|0
1649432100000|2022-04-08 15:35:00|145.05|142.65|146.18|143.78|148.72|146.32|145.05|142.65|0
1649432400000|2022-04-08 15:40:00|146.66|144.26|146.78|144.38|147.62|145.22|145.7|143.3|0
1649432700000|2022-04-08 15:45:00|147.02|144.62|146.41|144.01|147.86|145.46|144.14|141.74|0
1649433000000|2022-04-08 15:50:00|146.29|143.89|146.05|143.65|146.77|144.37|144.26|141.86|0
1649433300000|2022-04-08 15:55:00|146.29|143.89|145.09|142.69|146.77|144.37|144.13|141.73|0
1649433600000|2022-04-08 16:00:00|145.21|142.81|144.55|142.15|145.39|142.99|143.77|141.37|0
1649433900000|2022-04-08 16:05:00|144.61|142.21|145.08|142.68|146.04|143.64|143.83|141.43|0
1649434200000|2022-04-08 16:10:00|145.32|142.92|145.79|143.39|147.48|145.08|143.77|141.37|0
1649434500000|2022-04-08 16:15:00|145.55|143.15|143.88|141.48|147.12|144.72|143.35|140.95|0
1649434800000|2022-04-08 16:20:00|143.76|141.36|142.1|139.7|144|141.6|141.81|139.41|0
1649435100000|2022-04-08 16:25:00|142.22|139.82|139.93|137.53|142.34|139.94|139.05|136.65|0
1649435400000|2022-04-08 16:30:00|139.98|137.58|142.69|140.29|143.11|140.71|139.81|137.41|0
1649435700000|2022-04-08 16:35:00|142.22|139.82|141.62|139.22|143.05|140.65|141.62|139.22|0
1649436000000|2022-04-08 16:40:00|141.5|139.1|142.33|139.93|142.69|140.29|140.68|138.28|0
1649436300000|2022-04-08 16:45:00|142.45|140.05|143.75|141.35|143.99|141.59|141.5|139.1|0
1649436600000|2022-04-08 16:50:00|143.63|141.23|141.97|139.57|144.35|141.95|141.49|139.09|0
1649436900000|2022-04-08 16:55:00|142.15|139.75|141.02|138.62|142.2|139.8|140.66|138.26|0
1649437200000|2022-04-08 17:00:00|141.14|138.74|141.84|139.44|143.39|140.99|140.9|138.5|0
1649437500000|2022-04-08 17:05:00|142.08|139.68|142.19|139.79|143.62|141.22|141.96|139.56|0
1649437800000|2022-04-08 17:10:00|141.96|139.56|144.57|142.17|144.57|142.17|141.96|139.56|0
1649438100000|2022-04-08 17:15:00|144.45|142.05|145.29|142.89|145.53|143.13|144.21|141.81|0
1649438400000|2022-04-08 17:20:00|145.41|143.01|144.33|141.93|145.41|143.01|143.73|141.33|0
1649438700000|2022-04-08 17:25:00|144.57|142.17|145.64|143.24|145.77|143.37|144.57|142.17|0
1649439000000|2022-04-08 17:30:00|145.52|143.12|146.97|144.57|146.97|144.57|145.4|143|0
1649439300000|2022-04-08 17:35:00|147.09|144.69|146.72|144.32|147.09|144.69|145.64|143.24|0
1649439600000|2022-04-08 17:40:00|146.6|144.2|146.48|144.08|147.69|145.29|146.12|143.72|0
1649439900000|2022-04-08 17:45:00|146.6|144.2|148.05|145.65|148.42|146.02|146.6|144.2|0
1649440200000|2022-04-08 17:50:00|148.3|145.9|147.44|145.04|148.54|146.14|146.71|144.31|0
1649440500000|2022-04-08 17:55:00|147.56|145.16|147.32|144.92|147.87|145.47|146.95|144.55|0
1649440800000|2022-04-08 18:00:00|147.68|145.28|148.41|146.01|148.66|146.26|146.22|143.82|0
1649441100000|2022-04-08 18:05:00|148.29|145.89|146.82|144.42|148.78|146.38|146.7|144.3|0
1649441400000|2022-04-08 18:10:00|146.7|144.3|145.73|143.33|146.82|144.42|145.61|143.21|0
1649441700000|2022-04-08 18:15:00|145.61|143.21|146.94|144.54|147.42|145.02|145.61|143.21|0
1649442000000|2022-04-08 18:20:00|147.06|144.66|148.64|146.24|148.76|146.36|145.01|142.61|0
1649442300000|2022-04-08 18:25:00|148.76|146.36|151.34|148.94|152.58|150.18|148.76|146.36|0
1649442600000|2022-04-08 18:30:00|151.46|149.06|152.45|150.05|152.83|150.43|151.28|148.88|0
1649442900000|2022-04-08 18:35:00|152.58|150.18|150.96|148.56|153.2|150.8|150.22|147.82|0
1649443200000|2022-04-08 18:40:00|151.33|148.93|151.7|149.3|152.2|149.8|149.98|147.58|0
1649443500000|2022-04-08 18:45:00|151.45|149.05|149.48|147.08|151.95|149.55|149.36|146.96|0
1649443800000|2022-04-08 18:50:00|149.42|147.02|146.67|144.27|149.72|147.32|145.95|143.55|0
1649444100000|2022-04-08 18:55:00|146.79|144.39|148.37|145.97|148.86|146.46|146.43|144.03|0
1649444400000|2022-04-08 19:00:00|148.74|146.34|148.98|146.58|149.35|146.95|147.88|145.48|0
1649444700000|2022-04-08 19:05:00|148.85|146.45|149.83|147.43|150.32|147.92|147.76|145.36|0
1649445000000|2022-04-08 19:10:00|149.96|147.56|147.63|145.23|150.57|148.17|145.57|143.17|0
1649445300000|2022-04-08 19:15:00|147.87|145.47|147.99|145.59|148.6|146.2|144.72|142.32|0
1649445600000|2022-04-08 19:20:00|148.11|145.71|147.86|145.46|149.33|146.93|147.08|144.68|0
1649445900000|2022-04-08 19:25:00|147.99|145.59|146.89|144.49|147.99|145.59|146.77|144.37|0
1649446200000|2022-04-08 19:30:00|146.52|144.12|149.45|147.05|149.45|147.05|145.8|143.4|0
1649446500000|2022-04-08 19:35:00|150.06|147.66|151.04|148.64|151.17|148.77|149.81|147.41|0
1649446800000|2022-04-08 19:40:00|150.8|148.4|147.97|145.57|151.54|149.14|147.97|145.57|0
1649447100000|2022-04-08 19:45:00|148.34|145.94|152.15|149.75|152.15|149.75|147.36|144.96|0
1649447400000|2022-04-08 19:50:00|152.52|150.12|156.4|154|156.84|154.44|152.15|149.75|0
1649447700000|2022-04-08 19:55:00|156.09|153.69|154.58|152.18|158.61|156.21|154.58|152.18|0
1649448000000|2022-04-08 20:00:00|154.2|151.8|153.83|151.43|154.2|151.8|152.22|149.82|0
1649448300000|2022-04-08 20:05:00|153.7|151.3|153.82|151.42|154.57|152.17|153.58|151.18|0
1649448600000|2022-04-08 20:10:00|153.7|151.3|155.19|152.79|155.19|152.79|153.7|151.3|0
1649660700000|2022-04-11 07:05:00|163.48|161.08|165.43|163.03|165.9|163.5|162.7|160.3|0
1649661000000|2022-04-11 07:10:00|165.56|163.16|170|167.6|170|167.6|165.56|163.16|0
1649661300000|2022-04-11 07:15:00|170.73|168.33|168.46|166.06|171.2|168.8|166.87|164.47|0
1649661600000|2022-04-11 07:20:00|168.86|166.46|165.03|162.63|168.86|166.46|164.9|162.5|0
1649661900000|2022-04-11 07:25:00|165.16|162.76|157.41|155.01|165.42|163.02|157.41|155.01|0
1649662200000|2022-04-11 07:30:00|157.29|154.89|158.05|155.65|159.32|156.92|157.16|154.76|0
1649662500000|2022-04-11 07:35:00|157.92|155.52|157.41|155.01|158.55|156.15|157.28|154.88|0
1649662800000|2022-04-11 07:40:00|157.28|154.88|158.23|155.83|158.49|156.09|157.02|154.62|0
1649663100000|2022-04-11 07:45:00|158.17|155.77|157.27|154.87|159.44|157.04|155.63|153.23|0
1649663400000|2022-04-11 07:50:00|157.21|154.81|158.39|155.99|158.8|156.4|157.21|154.81|0
1649663700000|2022-04-11 07:55:00|158.2|155.8|159.67|157.27|159.67|157.27|158.13|155.73|0
1649664000000|2022-04-11 08:00:00|159.54|157.14|161.73|159.33|161.73|159.33|158.26|155.86|0
1649664300000|2022-04-11 08:05:00|161.86|159.46|163.28|160.88|163.94|161.54|161.08|158.68|0
1649664600000|2022-04-11 08:10:00|163.54|161.14|164|161.6|164.39|161.99|162.76|160.36|0
1649664900000|2022-04-11 08:15:00|164.98|162.58|168.82|166.42|168.95|166.55|163.41|161.01|0
1649665200000|2022-04-11 08:20:00|169.08|166.68|169.21|166.81|170.15|167.75|168.02|165.62|0
1649665500000|2022-04-11 08:25:00|169.28|166.88|169.61|167.21|171.09|168.69|169.28|166.88|0
1649665800000|2022-04-11 08:30:00|169.55|167.15|168.67|166.27|170.82|168.42|168.61|166.21|0
1649666100000|2022-04-11 08:35:00|169.07|166.67|168.47|166.07|169.07|166.67|167.87|165.47|0
1649666400000|2022-04-11 08:40:00|168.4|166|168.6|166.2|168.93|166.53|168|165.6|0
1649666700000|2022-04-11 08:45:00|168.53|166.13|167.2|164.8|168.66|166.26|167.07|164.67|0
1649667000000|2022-04-11 08:50:00|167.07|164.67|166.67|164.27|168.39|165.99|166.67|164.27|0
1649667300000|2022-04-11 08:55:00|166.73|164.33|167.72|165.32|167.99|165.59|166|163.6|0
1649667600000|2022-04-11 09:00:00|167.66|165.26|166.73|164.33|167.99|165.59|166.66|164.26|0
1649667900000|2022-04-11 09:05:00|166.79|164.39|167.58|165.18|168.25|165.85|166.13|163.73|0
1649668200000|2022-04-11 09:10:00|167.52|165.12|167.58|165.18|168.51|166.11|166.65|164.25|0
1649668500000|2022-04-11 09:15:00|167.45|165.05|166.38|163.98|167.91|165.51|166.38|163.98|0
1649668800000|2022-04-11 09:20:00|166.25|163.85|165.46|163.06|167.04|164.64|165.46|163.06|0
1649669100000|2022-04-11 09:25:00|165.59|163.19|164.99|162.59|165.59|163.19|164.8|162.4|0
1649669400000|2022-04-11 09:30:00|165.13|162.73|165.65|163.25|165.98|163.58|165.06|162.66|0
1649669700000|2022-04-11 09:35:00|165.45|163.05|164.79|162.39|165.71|163.31|164.72|162.32|0
1649670000000|2022-04-11 09:40:00|164.86|162.46|164.92|162.52|166.37|163.97|164.52|162.12|0
1649670300000|2022-04-11 09:45:00|164.78|162.38|164.12|161.72|165.11|162.71|161.46|159.06|0
1649670600000|2022-04-11 09:50:00|164.06|161.66|162.16|159.76|164.26|161.86|162.03|159.63|0
1649670900000|2022-04-11 09:55:00|162.03|159.63|161.97|159.57|162.81|160.41|161|158.6|0
1649671200000|2022-04-11 10:00:00|161.77|159.37|161.38|158.98|161.77|159.37|160.99|158.59|0
1649671500000|2022-04-11 10:05:00|161.25|158.85|161.25|158.85|161.77|159.37|160.34|157.94|0
1649671800000|2022-04-11 10:10:00|161.31|158.91|161.11|158.71|161.89|159.49|161.11|158.71|0
1649672100000|2022-04-11 10:15:00|160.98|158.58|159.82|157.42|161.18|158.78|159.25|156.85|0
1649672400000|2022-04-11 10:20:00|159.76|157.36|162.01|159.61|162.14|159.74|159.69|157.29|0
1649672700000|2022-04-11 10:25:00|162.08|159.68|162.53|160.13|163.05|160.65|161.75|159.35|0
1649673000000|2022-04-11 10:30:00|162.66|160.26|163.31|160.91|163.44|161.04|161.49|159.09|0
1649673300000|2022-04-11 10:35:00|163.44|161.04|163.94|161.54|164.46|162.06|163.05|160.65|0
1649673600000|2022-04-11 10:40:00|163.87|161.47|165.9|163.5|166.23|163.83|163.54|161.14|0
1649673900000|2022-04-11 10:45:00|165.96|163.56|163.8|161.4|166.16|163.76|163.61|161.21|0
1649674200000|2022-04-11 10:50:00|163.67|161.27|163.14|160.74|163.8|161.4|162.36|159.96|0
1649674500000|2022-04-11 10:55:00|163.01|160.61|161.2|158.8|163.14|160.74|161.2|158.8|0
1649674800000|2022-04-11 11:00:00|161.33|158.93|161.97|159.57|162.62|160.22|160.94|158.54|0
1649675100000|2022-04-11 11:05:00|161.91|159.51|162.48|160.08|163.13|160.73|161.06|158.66|0
1649675400000|2022-04-11 11:10:00|162.35|159.95|162.81|160.41|163.39|160.99|161.58|159.18|0
1649675700000|2022-04-11 11:15:00|162.87|160.47|164.69|162.29|164.95|162.55|162.87|160.47|0
1649676000000|2022-04-11 11:20:00|164.82|162.42|164.69|162.29|165.47|163.07|164.55|162.15|0
1649676300000|2022-04-11 11:25:00|164.82|162.42|164.23|161.83|165.6|163.2|164.03|161.63|0
1649676600000|2022-04-11 11:30:00|164.16|161.76|165.46|163.06|165.73|163.33|164.16|161.76|0
1649676900000|2022-04-11 11:35:00|165.53|163.13|167.7|165.3|167.7|165.3|165.33|162.93|0
1649677200000|2022-04-11 11:40:00|167.83|165.43|168.63|166.23|169.29|166.89|167.57|165.17|0
1649677500000|2022-04-11 11:45:00|168.83|166.43|168.56|166.16|169.15|166.75|168.03|165.63|0
1649677800000|2022-04-11 11:50:00|168.49|166.09|168.75|166.35|169.28|166.88|167.82|165.42|0
1649678100000|2022-04-11 11:55:00|168.88|166.48|169.68|167.28|170.02|167.62|168.35|165.95|0
1649678400000|2022-04-11 12:00:00|169.55|167.15|169.14|166.74|170.35|167.95|168.35|165.95|0
1649678700000|2022-04-11 12:05:00|169.28|166.88|171.62|169.22|172.09|169.69|169.14|166.74|0
1649679000000|2022-04-11 12:10:00|171.82|169.42|171.27|168.87|173.16|170.76|171.14|168.74|0
1649679300000|2022-04-11 12:15:00|171.41|169.01|171.67|169.27|172.35|169.95|170.74|168.34|0
1649679600000|2022-04-11 12:20:00|171.54|169.14|173.56|171.16|173.97|171.57|171.14|168.74|0
1649679900000|2022-04-11 12:25:00|173.63|171.23|173.22|170.82|173.69|171.29|172.34|169.94|0
1649680200000|2022-04-11 12:30:00|173.15|170.75|172.61|170.21|173.69|171.29|171.8|169.4|0
1649680500000|2022-04-11 12:35:00|172.74|170.34|173.41|171.01|173.41|171.01|171.8|169.4|0
1649680800000|2022-04-11 12:40:00|173.14|170.74|171.92|169.52|173.82|171.42|171.92|169.52|0
1649681100000|2022-04-11 12:45:00|171.66|169.26|170.44|168.04|171.66|169.26|170.04|167.64|0
1649681400000|2022-04-11 12:50:00|170.58|168.18|169.78|167.38|170.71|168.31|168.62|166.22|0
1649681700000|2022-04-11 12:55:00|169.92|167.52|170.18|167.78|170.18|167.78|168.84|166.44|0
1649682000000|2022-04-11 13:00:00|170.05|167.65|168.97|166.57|170.31|167.91|168.7|166.3|0
1649682300000|2022-04-11 13:05:00|169.1|166.7|170.58|168.18|170.58|168.18|168.97|166.57|0
1649682600000|2022-04-11 13:10:00|170.71|168.31|169.72|167.32|172.01|169.61|169.72|167.32|0
1649682900000|2022-04-11 13:15:00|169.59|167.19|169.99|167.59|169.99|167.59|169.05|166.65|0
1649683200000|2022-04-11 13:20:00|170.12|167.72|170.12|167.72|171.32|168.92|169.45|167.05|0
1649683500000|2022-04-11 13:25:00|169.98|167.58|171.45|169.05|171.72|169.32|169.04|166.64|0
1649683800000|2022-04-11 13:30:00|171.32|168.92|171.58|169.18|172.8|170.4|167.58|165.18|0
1649684100000|2022-04-11 13:35:00|171.85|169.45|175.79|173.39|175.93|173.53|167.05|164.65|0
1649684400000|2022-04-11 13:40:00|175.51|173.11|171.85|169.45|178.12|175.72|170.77|168.37|0
1649684700000|2022-04-11 13:45:00|171.58|169.18|171.57|169.17|174.28|171.88|170.23|167.83|0
1649685000000|2022-04-11 13:50:00|171.71|169.31|170.9|168.5|174.14|171.74|169.29|166.89|0
1649685300000|2022-04-11 13:55:00|170.76|168.36|171.43|169.03|173.19|170.79|169.82|167.42|0
1649685600000|2022-04-11 14:00:00|172.11|169.71|174.13|171.73|174.81|172.41|169.82|167.42|0
1649685900000|2022-04-11 14:05:00|174.54|172.14|172.23|169.83|175.63|173.23|171.16|168.76|0
1649686200000|2022-04-11 14:10:00|171.96|169.56|172.63|170.23|173.85|171.45|170.08|167.68|0
1649686500000|2022-04-11 14:15:00|172.23|169.83|174.94|172.54|175.35|172.95|169.68|167.28|0
1649686800000|2022-04-11 14:20:00|175.49|173.09|175.89|173.49|176.17|173.77|173.58|171.18|0
1649687100000|2022-04-11 14:25:00|175.62|173.22|178.6|176.2|180.72|178.32|174.94|172.54|0
1649687400000|2022-04-11 14:30:00|179.44|177.04|179.77|177.37|180.74|178.34|178.19|175.79|0
1649687700000|2022-04-11 14:35:00|179.49|177.09|181.01|178.61|182.13|179.73|178.94|176.54|0
1649688000000|2022-04-11 14:40:00|181.15|178.75|182.68|180.28|183.39|180.99|180.59|178.19|0
1649688300000|2022-04-11 14:45:00|182.82|180.42|183.1|180.7|183.53|181.13|181.56|179.16|0
1649688600000|2022-04-11 14:50:00|182.96|180.56|180.31|177.91|183.24|180.84|179.89|177.49|0
1649688900000|2022-04-11 14:55:00|180.58|178.18|181.7|179.3|182.11|179.71|180.03|177.63|0
1649689200000|2022-04-11 15:00:00|182.39|179.99|181.55|179.15|182.39|179.99|180.02|177.62|0
1649689500000|2022-04-11 15:05:00|181.69|179.29|183.23|180.83|183.65|181.25|181.55|179.15|0
1649689800000|2022-04-11 15:10:00|183.37|180.97|183.79|181.39|184.77|182.37|182.25|179.85|0
1649690100000|2022-04-11 15:15:00|183.93|181.53|184.34|181.94|185.19|182.79|183.08|180.68|0
1649690400000|2022-04-11 15:20:00|184.49|182.09|185.05|182.65|185.47|183.07|183.5|181.1|0
1649690700000|2022-04-11 15:25:00|185.19|182.79|184.51|182.11|185.78|183.38|182.59|180.19|0
1649691000000|2022-04-11 15:30:00|184.79|182.39|181.71|179.31|185.07|182.67|181.44|179.04|0
1649691300000|2022-04-11 15:35:00|181.85|179.45|183.24|180.84|183.24|180.84|180.33|177.93|0
1649691600000|2022-04-11 15:40:00|183.1|180.7|181.57|179.17|183.24|180.84|181.01|178.61|0
1649691900000|2022-04-11 15:45:00|181.43|179.03|182.54|180.14|183.24|180.84|180.32|177.92|0
1649692200000|2022-04-11 15:50:00|182.4|180|181.98|179.58|183.52|181.12|180.87|178.47|0
1649692500000|2022-04-11 15:55:00|182.12|179.72|183.51|181.11|184|181.6|181.98|179.58|0
1649692800000|2022-04-11 16:00:00|183.65|181.25|184.07|181.67|185.33|182.93|183.51|181.11|0
1649693100000|2022-04-11 16:05:00|184.14|181.74|183.36|180.96|184.14|181.74|182.53|180.13|0
1649693400000|2022-04-11 16:10:00|183.22|180.82|184.62|182.22|184.98|182.58|182.8|180.4|0
1649693700000|2022-04-11 16:15:00|184.34|181.94|183.91|181.51|185.18|182.78|183.91|181.51|0
1649694000000|2022-04-11 16:20:00|183.63|181.23|184.75|182.35|185.18|182.78|183.22|180.82|0
1649694300000|2022-04-11 16:25:00|184.89|182.49|185.88|183.48|185.88|183.48|184.75|182.35|0
1649694600000|2022-04-11 16:30:00|185.73|183.33|185.45|183.05|186.58|184.18|185.17|182.77|0
1649694900000|2022-04-11 16:35:00|185.31|182.91|185.59|183.19|186.15|183.75|185.02|182.62|0
1649695200000|2022-04-11 16:40:00|185.73|183.33|186.57|184.17|187.28|184.88|185.58|183.18|0
1649695500000|2022-04-11 16:45:00|186.43|184.03|184.73|182.33|186.43|184.03|184.18|181.78|0
1649695800000|2022-04-11 16:50:00|184.88|182.48|186.85|184.45|187.84|185.44|184.17|181.77|0
1649696100000|2022-04-11 16:55:00|186.99|184.59|185.15|182.75|187.41|185.01|184.73|182.33|0
1649696400000|2022-04-11 17:00:00|185.29|182.89|182.07|179.67|185.29|182.89|181.51|179.11|0
1649696700000|2022-04-11 17:05:00|182.21|179.81|182.62|180.22|182.9|180.5|181.09|178.69|0
1649697000000|2022-04-11 17:10:00|182.48|180.08|181.5|179.1|183.04|180.64|181.16|178.76|0
1649697300000|2022-04-11 17:15:00|181.64|179.24|183.59|181.19|184.57|182.17|181.5|179.1|0
1649697600000|2022-04-11 17:20:00|183.17|180.77|186.4|184|186.82|184.42|183.17|180.77|0
1649697900000|2022-04-11 17:25:00|186.12|183.72|185.91|183.51|187.25|184.85|185.13|182.73|0
1649698200000|2022-04-11 17:30:00|185.97|183.57|183.72|181.32|185.97|183.57|183.72|181.32|0
1649698500000|2022-04-11 17:35:00|183.58|181.18|184.42|182.02|186.46|184.06|182.6|180.2|0
1649698800000|2022-04-11 17:40:00|184.63|182.23|184.63|182.23|184.98|182.58|182.74|180.34|0
1649699100000|2022-04-11 17:45:00|184.83|182.43|184.41|182.01|184.98|182.58|183.71|181.31|0
1649699400000|2022-04-11 17:50:00|184.55|182.15|184.83|182.43|185.11|182.71|184.13|181.73|0
1649699700000|2022-04-11 17:55:00|184.97|182.57|183.28|180.88|185.53|183.13|183|180.6|0
1649700000000|2022-04-11 18:00:00|183.14|180.74|185.1|182.7|185.95|183.55|182.58|180.18|0
1649700300000|2022-04-11 18:05:00|184.82|182.42|181.88|179.48|185.52|183.12|181.05|178.65|0
1649700600000|2022-04-11 18:10:00|182.16|179.76|186.5|184.1|186.93|184.53|181.46|179.06|0
1649700900000|2022-04-11 18:15:00|186.86|184.46|187.99|185.59|188.06|185.66|186.5|184.1|0
1649701200000|2022-04-11 18:20:00|188.06|185.66|187.35|184.95|188.06|185.66|187.07|184.67|0
1649701500000|2022-04-11 18:25:00|187.49|185.09|186.78|184.38|187.77|185.37|186.28|183.88|0
1649701800000|2022-04-11 18:30:00|187.34|184.94|185.92|183.52|188.76|186.36|185.78|183.38|0
1649702100000|2022-04-11 18:35:00|186.21|183.81|185.5|183.1|187.06|184.66|185.5|183.1|0
1649702400000|2022-04-11 18:40:00|185.08|182.68|185.35|182.95|186.34|183.94|184.23|181.83|0
1649702700000|2022-04-11 18:45:00|185.21|182.81|182.13|179.73|185.49|183.09|181.99|179.59|0
1649703000000|2022-04-11 18:50:00|182.27|179.87|182.26|179.86|182.68|180.28|179.77|177.37|0
1649703300000|2022-04-11 18:55:00|182.12|179.72|181.7|179.3|182.26|179.86|181.01|178.61|0
1649703600000|2022-04-11 19:00:00|181.84|179.44|184.01|181.61|184.21|181.81|178.66|176.26|0
1649703900000|2022-04-11 19:05:00|183.93|181.53|183.23|180.83|185.34|182.94|183.09|180.69|0
1649704200000|2022-04-11 19:10:00|182.95|180.55|185.12|182.72|185.19|182.79|182.25|179.85|0
1649704500000|2022-04-11 19:15:00|184.77|182.37|185.89|183.49|187.03|184.63|184.77|182.37|0
1649704800000|2022-04-11 19:20:00|186.17|183.77|187.38|184.98|187.45|185.05|186.03|183.63|0
1649705100000|2022-04-11 19:25:00|187.45|185.05|190.08|187.68|190.44|188.04|187.16|184.76|0
1649705400000|2022-04-11 19:30:00|190.15|187.75|193.31|190.91|193.39|190.99|189.72|187.32|0
1649705700000|2022-04-11 19:35:00|193.6|191.2|192.44|190.04|194.26|191.86|192.44|190.04|0
1649706000000|2022-04-11 19:40:00|192.59|190.19|193.16|190.76|194.18|191.78|191|188.6|0
1649706300000|2022-04-11 19:45:00|193.45|191.05|194.11|191.71|195.48|193.08|191.47|189.07|0
1649706600000|2022-04-11 19:50:00|192.95|190.55|197.33|194.93|197.33|194.93|191.79|189.39|0
1649706900000|2022-04-11 19:55:00|197.03|194.63|194.25|191.85|198.06|195.66|194.1|191.7|0
1649707200000|2022-04-11 20:00:00|193.96|191.56|196.91|194.51|196.91|194.51|193.96|191.56|0
1649707500000|2022-04-11 20:05:00|196.77|194.37|195|192.6|196.77|194.37|195|192.6|0
1649707800000|2022-04-11 20:10:00|195.15|192.75|195.73|193.33|195.73|193.33|193.69|191.29|0
1649708100000|2022-04-11 20:15:00|195.79|192.99|195.64|192.84|195.93|193.13|194.91|192.11|0
1649708400000|2022-04-11 20:20:00|195.49|192.69|196.22|193.42|196.37|193.57|195.34|192.54|0
1649708700000|2022-04-11 20:25:00|196.36|193.56|196.65|193.85|196.66|193.86|196.07|193.27|0
1649709000000|2022-04-11 20:30:00|196.51|193.71|197.38|194.58|197.83|195.03|196.36|193.56|0
1649709300000|2022-04-11 20:35:00|197.24|194.44|195.77|192.97|197.24|194.44|195.77|192.97|0
1649709600000|2022-04-11 20:40:00|195.63|192.83|195.9|193.1|196.2|193.4|195.62|192.82|0
1649709900000|2022-04-11 20:45:00|195.76|192.96|195.9|193.1|196.49|193.69|195.76|192.96|0
1649710200000|2022-04-11 20:50:00|195.76|192.96|195.75|192.95|196.04|193.24|195.46|192.66|0
1649710500000|2022-04-11 20:55:00|195.6|192.8|195.53|192.73|195.75|192.95|195.39|192.59|0
1649710800000|2022-04-11 21:00:00|195.5|192.7|195.58|192.78|195.73|192.93|195.45|192.65|0
1649711100000|2022-04-11 21:05:00|195.6|192.8|195.6|192.8|195.66|192.86|195.56|192.76|0
1649711400000|2022-04-11 21:10:00|195.57|192.77|195.59|192.79|195.59|192.79|195.55|192.75|0
1649711700000|2022-04-11 21:15:00|195.61|192.81|195.55|192.75|195.61|192.81|195.55|192.75|0
1649712000000|2022-04-11 21:20:00|195.48|192.68|195.33|192.53|195.48|192.68|194.97|192.17|0
1649712300000|2022-04-11 21:25:00|195.24|192.44|195.26|192.46|195.48|192.68|195.14|192.34|0
1649712600000|2022-04-11 21:30:00|195.24|192.44|195.32|192.52|195.45|192.65|195.22|192.42|0
1649712900000|2022-04-11 21:35:00|195.34|192.54|195.4|192.6|195.4|192.6|195.19|192.39|0
1649713200000|2022-04-11 21:40:00|195.42|192.62|195.55|192.75|195.57|192.77|195.4|192.6|0
1649713500000|2022-04-11 21:45:00|195.57|192.77|195.53|192.73|195.61|192.81|195.53|192.73|0
1649713800000|2022-04-11 21:50:00|195.5|192.7|195.54|192.74|195.54|192.74|195.46|192.66|0
1649714100000|2022-04-11 21:55:00|195.56|192.76|195.45|192.65|195.59|192.79|195.3|192.5|0
1649714400000|2022-04-11 22:00:00|195.39|192.59|194.39|191.59|195.39|192.59|193.6|190.8|0
1649714700000|2022-04-11 22:05:00|194.25|191.45|194.82|192.02|194.97|192.17|194.1|191.3|0
1649715000000|2022-04-11 22:10:00|194.68|191.88|194.17|191.37|194.68|191.88|194.1|191.3|0
1649715300000|2022-04-11 22:15:00|194.24|191.44|194.53|191.73|194.53|191.73|194.09|191.29|0
1649715600000|2022-04-11 22:20:00|194.38|191.58|194.52|191.72|194.67|191.87|194.09|191.29|0
1649715900000|2022-04-11 22:25:00|194.38|191.58|194.37|191.57|194.67|191.87|194.23|191.43|0
1649716200000|2022-04-11 22:30:00|194.23|191.43|193.79|190.99|194.23|191.43|193.79|190.99|0
1649716500000|2022-04-11 22:35:00|193.86|191.06|193.64|190.84|193.93|191.13|193.5|190.7|0
1649716800000|2022-04-11 22:40:00|193.79|190.99|193.49|190.69|193.79|190.99|193.49|190.69|0
1649717100000|2022-04-11 22:45:00|193.35|190.55|193.63|190.83|193.63|190.83|193.35|190.55|0
1649717400000|2022-04-11 22:50:00|193.78|190.98|193.63|190.83|193.92|191.12|193.63|190.83|0
1649717700000|2022-04-11 22:55:00|193.49|190.69|193.34|190.54|193.49|190.69|193.19|190.39|0
1649718000000|2022-04-11 23:00:00|193.19|190.39|193.91|191.11|193.91|191.11|193.19|190.39|0
1649718300000|2022-04-11 23:05:00|194.06|191.26|194.2|191.4|194.64|191.84|193.99|191.19|0
1649718600000|2022-04-11 23:10:00|194.34|191.54|194.63|191.83|195.07|192.27|194.2|191.4|0
1649718900000|2022-04-11 23:15:00|194.78|191.98|195.06|192.26|195.36|192.56|194.63|191.83|0
1649719200000|2022-04-11 23:20:00|195.21|192.41|196.37|193.57|196.81|194.01|194.48|191.68|0
1649719500000|2022-04-11 23:25:00|196.08|193.28|196.15|193.35|196.96|194.16|195.79|192.99|0
1649719800000|2022-04-11 23:30:00|196.22|193.42|195.93|193.13|196.66|193.86|195.05|192.25|0
1649720100000|2022-04-11 23:35:00|196.07|193.27|196.65|193.85|196.95|194.15|196|193.2|0
1649720400000|2022-04-11 23:40:00|196.8|194|196.36|193.56|196.8|194|195.92|193.12|0
1649720700000|2022-04-11 23:45:00|196.5|193.7|197.67|194.87|197.67|194.87|196.21|193.41|0
1649721000000|2022-04-11 23:50:00|197.82|195.02|198.11|195.31|198.4|195.6|196.79|193.99|0
1649721300000|2022-04-11 23:55:00|198.26|195.46|197.37|194.57|198.84|196.04|197.22|194.42|0
1649721600000|2022-04-12 00:00:00|197.66|194.86|196.78|193.98|197.66|194.86|195.62|192.82|0
1649721900000|2022-04-12 00:05:00|196.93|194.13|197.8|195|198.1|195.3|196.49|193.69|0
1649722200000|2022-04-12 00:10:00|197.95|195.15|198.32|195.52|198.98|196.18|197.8|195|0
1649722500000|2022-04-12 00:15:00|198.39|195.59|197.8|195|198.83|196.03|196.48|193.68|0
1649722800000|2022-04-12 00:20:00|197.65|194.85|197.28|194.48|198.24|195.44|196.77|193.97|0
1649723100000|2022-04-12 00:25:00|197.35|194.55|197.5|194.7|197.94|195.14|196.47|193.67|0
1649723400000|2022-04-12 00:30:00|197.35|194.55|197.93|195.13|198.23|195.43|196.76|193.96|0
1649723700000|2022-04-12 00:35:00|197.79|194.99|198.37|195.57|198.67|195.87|197.2|194.4|0
1649724000000|2022-04-12 00:40:00|198.22|195.42|198.95|196.15|198.96|196.16|198.22|195.42|0
1649724300000|2022-04-12 00:45:00|199.99|197.19|200.72|197.92|201.02|198.22|199.99|197.19|0
1649724600000|2022-04-12 00:50:00|200.58|197.78|202.5|199.7|202.65|199.85|200.58|197.78|0
1649724900000|2022-04-12 00:55:00|202.95|200.15|204.74|201.94|205.34|202.54|202.5|199.7|0
1649725200000|2022-04-12 01:00:00|204.89|202.09|204.44|201.64|205.49|202.69|203.99|201.19|0
1649725500000|2022-04-12 01:05:00|204.52|201.72|204.58|201.78|205.19|202.39|204.28|201.48|0
1649725800000|2022-04-12 01:10:00|204.73|201.93|205.03|202.23|205.18|202.38|204.73|201.93|0
1649726100000|2022-04-12 01:15:00|204.88|202.08|205.03|202.23|205.18|202.38|204.28|201.48|0
1649726400000|2022-04-12 01:20:00|205.18|202.38|205.17|202.37|205.18|202.38|204.28|201.48|0
1649726700000|2022-04-12 01:25:00|205.62|202.82|206.22|203.42|206.83|204.03|205.47|202.67|0
1649727000000|2022-04-12 01:30:00|205.92|203.12|205.77|202.97|206.52|203.72|204.72|201.92|0
1649727300000|2022-04-12 01:35:00|205.62|202.82|206.06|203.26|206.22|203.42|204.79|201.99|0
1649727600000|2022-04-12 01:40:00|206.22|203.42|206.21|203.41|207.27|204.47|205.76|202.96|0
1649727900000|2022-04-12 01:45:00|206.36|203.56|206.66|203.86|206.97|204.17|205.91|203.11|0
1649728200000|2022-04-12 01:50:00|206.74|203.94|208.32|205.52|208.32|205.52|206.51|203.71|0
1649728500000|2022-04-12 01:55:00|208.17|205.37|208.17|205.37|208.62|205.82|207.56|204.76|0
1649728800000|2022-04-12 02:00:00|208.01|205.21|208.47|205.67|208.47|205.67|207.56|204.76|0
1649729100000|2022-04-12 02:05:00|208.39|205.59|206.95|204.15|208.47|205.67|206.95|204.15|0
1649729400000|2022-04-12 02:10:00|206.8|204|206.64|203.84|206.95|204.15|206.19|203.39|0
1649729700000|2022-04-12 02:15:00|206.49|203.69|207.55|204.75|207.7|204.9|206.19|203.39|0
1649730000000|2022-04-12 02:20:00|207.85|205.05|208|205.2|208.15|205.35|206.94|204.14|0
1649730300000|2022-04-12 02:25:00|208.07|205.27|207.39|204.59|208.3|205.5|207.24|204.44|0
1649730600000|2022-04-12 02:30:00|207.24|204.44|206.03|203.23|207.39|204.59|205.57|202.77|0
1649730900000|2022-04-12 02:35:00|206.1|203.3|206.78|203.98|206.78|203.98|205.57|202.77|0
1649731200000|2022-04-12 02:40:00|206.62|203.82|206.25|203.45|206.78|203.98|206.17|203.37|0
1649731500000|2022-04-12 02:45:00|206.17|203.37|206.17|203.37|206.47|203.67|206.17|203.37|0
1649731800000|2022-04-12 02:50:00|206.24|203.44|206.16|203.36|206.62|203.82|206.16|203.36|0
1649732100000|2022-04-12 02:55:00|206.31|203.51|206.31|203.51|206.76|203.96|206.16|203.36|0
1649732400000|2022-04-12 03:00:00|206.16|203.36|207.45|204.65|207.75|204.95|206.16|203.36|0
1649732700000|2022-04-12 03:05:00|207.6|204.8|207.67|204.87|208.05|205.25|207.45|204.65|0
1649733000000|2022-04-12 03:10:00|207.6|204.8|207.67|204.87|208.35|205.55|207.59|204.79|0
1649733300000|2022-04-12 03:15:00|207.59|204.79|209.7|206.9|210|207.2|207.44|204.64|0
1649733600000|2022-04-12 03:20:00|209.85|207.05|209.7|206.9|210.15|207.35|209.4|206.6|0
1649733900000|2022-04-12 03:25:00|209.55|206.75|209.54|206.74|209.62|206.82|209.09|206.29|0
1649734200000|2022-04-12 03:30:00|209.69|206.89|209.54|206.74|209.69|206.89|208.33|205.53|0
1649734500000|2022-04-12 03:35:00|209.39|206.59|209.08|206.28|209.99|207.19|208.63|205.83|0
1649734800000|2022-04-12 03:40:00|209.23|206.43|209.53|206.73|209.69|206.89|209.08|206.28|0
1649735100000|2022-04-12 03:45:00|209.38|206.58|209.53|206.73|209.68|206.88|209.08|206.28|0
1649735400000|2022-04-12 03:50:00|209.38|206.58|209.52|206.72|209.98|207.18|209.07|206.27|0
1649735700000|2022-04-12 03:55:00|209.37|206.57|209.82|207.02|210.28|207.48|209.37|206.57|0
1649736000000|2022-04-12 04:00:00|209.75|206.95|209.67|206.87|209.97|207.17|209.06|206.26|0
1649736300000|2022-04-12 04:05:00|209.6|206.8|210.2|207.4|210.27|207.47|209.06|206.26|0
1649736600000|2022-04-12 04:10:00|210.12|207.32|209.96|207.16|210.12|207.32|209.66|206.86|0
1649736900000|2022-04-12 04:15:00|210.04|207.24|209.96|207.16|210.04|207.24|209.66|206.86|0
1649737200000|2022-04-12 04:20:00|209.81|207.01|209.8|207|209.96|207.16|209.66|206.86|0
1649737500000|2022-04-12 04:25:00|209.96|207.16|211.77|208.97|212.08|209.28|209.88|207.08|0
1649737800000|2022-04-12 04:30:00|211.93|209.13|211.55|208.75|211.93|209.13|211.16|208.36|0
1649738100000|2022-04-12 04:35:00|211.62|208.82|211.46|208.66|211.85|209.05|211.16|208.36|0
1649738400000|2022-04-12 04:40:00|211.31|208.51|211.84|209.04|212.07|209.27|211.31|208.51|0
1649738700000|2022-04-12 04:45:00|211.92|209.12|212.06|209.26|212.22|209.42|211.61|208.81|0
1649739000000|2022-04-12 04:50:00|212.14|209.34|211.91|209.11|212.14|209.34|211.76|208.96|0
1649739300000|2022-04-12 04:55:00|211.99|209.19|211.9|209.1|212.36|209.56|211.9|209.1|0
1649739600000|2022-04-12 05:00:00|211.75|208.95|212.36|209.56|212.67|209.87|211.14|208.34|0
1649739900000|2022-04-12 05:05:00|212.51|209.71|210.68|207.88|212.51|209.71|210.68|207.88|0
1649740200000|2022-04-12 05:10:00|210.53|207.73|208.94|206.14|210.83|208.03|208.94|206.14|0
1649740500000|2022-04-12 05:15:00|208.86|206.06|206.15|203.35|209.01|206.21|206.15|203.35|0
1649740800000|2022-04-12 05:20:00|206|203.2|207.95|205.15|207.95|205.15|205.85|203.05|0
1649741100000|2022-04-12 05:25:00|207.8|205|208.7|205.9|208.7|205.9|207.8|205|0
1649741400000|2022-04-12 05:30:00|208.55|205.75|208.09|205.29|208.85|206.05|207.94|205.14|0
1649741700000|2022-04-12 05:35:00|207.94|205.14|206.44|203.64|208.85|206.05|206.44|203.64|0
1649742000000|2022-04-12 05:40:00|206.59|203.79|206.73|203.93|207.79|204.99|206.29|203.49|0
1649742300000|2022-04-12 05:45:00|206.88|204.08|207.18|204.38|207.93|205.13|206.73|203.93|0
1649742600000|2022-04-12 05:50:00|207.26|204.46|206.88|204.08|207.63|204.83|206.3|203.5|0
1649742900000|2022-04-12 05:55:00|207.03|204.23|208|205.2|208.23|205.43|206.88|204.08|0
1649743200000|2022-04-12 06:00:00|208.15|205.35|209.58|206.78|210.57|207.77|206.87|204.07|0
1649743500000|2022-04-12 06:05:00|209.43|206.63|207.77|204.97|210.19|207.39|207.77|204.97|0
1649743800000|2022-04-12 06:10:00|207.92|205.12|207.01|204.21|207.92|205.12|206.86|204.06|0
1649744100000|2022-04-12 06:15:00|207.09|204.29|206.71|203.91|207.76|204.96|206.71|203.91|0
1649744400000|2022-04-12 06:20:00|206.79|203.99|208.06|205.26|208.06|205.26|206.71|203.91|0
1649744700000|2022-04-12 06:25:00|207.91|205.11|207|204.2|207.98|205.18|207|204.2|0
1649745000000|2022-04-12 06:30:00|207.15|204.35|207|204.2|207.75|204.95|206.85|204.05|0
1649745300000|2022-04-12 06:35:00|206.85|204.05|203.85|201.05|206.85|204.05|203.41|200.61|0
1649745600000|2022-04-12 06:40:00|204|201.2|205.27|202.47|205.34|202.54|203.41|200.61|0
1649745900000|2022-04-12 06:45:00|205.34|202.54|205.79|202.99|206.54|203.74|204.74|201.94|0
1649746200000|2022-04-12 06:50:00|205.64|202.84|205.93|203.13|206.38|203.58|205.49|202.69|0
1649746500000|2022-04-12 06:55:00|206.38|203.58|204.88|202.08|206.83|204.03|204.88|202.08|0
1649746800000|2022-04-12 07:00:00|204.73|201.93|207.58|204.78|207.58|204.78|203.84|201.04|0
1649747100000|2022-04-12 07:05:00|207.68|205.28|204.73|202.33|209.19|206.79|203.52|201.12|0
1649747400000|2022-04-12 07:10:00|205.03|202.63|203.37|200.97|205.48|203.08|201.72|199.32|0
1649747700000|2022-04-12 07:15:00|203.22|200.82|206.23|203.83|207.76|205.36|203.22|200.82|0
1649748000000|2022-04-12 07:20:00|206.39|203.99|205.32|202.92|209.13|206.73|205.02|202.62|0
1649748300000|2022-04-12 07:25:00|205.62|203.22|206.28|203.88|207.78|205.38|204.11|201.71|0
1649748600000|2022-04-12 07:30:00|206.43|204.03|208.84|206.44|210.05|207.65|206.43|204.03|0
1649748900000|2022-04-12 07:35:00|208.99|206.59|209.89|207.49|211.57|209.17|208.68|206.28|0
1649749200000|2022-04-12 07:40:00|210.2|207.8|211.41|209.01|212.18|209.78|209.59|207.19|0
1649749500000|2022-04-12 07:45:00|211.87|209.47|207.47|205.07|212.02|209.62|207.47|205.07|0
1649749800000|2022-04-12 07:50:00|207.62|205.22|206.94|204.54|209.28|206.88|205.96|203.56|0
1649750100000|2022-04-12 07:55:00|206.71|204.31|206.56|204.16|207.01|204.61|205.66|203.26|0
1649750400000|2022-04-12 08:00:00|206.48|204.08|207|204.6|207.46|205.06|205.05|202.65|0
1649750700000|2022-04-12 08:05:00|207.08|204.68|206.1|203.7|207.6|205.2|205.95|203.55|0
1649751000000|2022-04-12 08:10:00|205.95|203.55|204.75|202.35|206.25|203.85|204.6|202.2|0
1649751300000|2022-04-12 08:15:00|204.6|202.2|204.59|202.19|204.97|202.57|203.4|201|0
1649751600000|2022-04-12 08:20:00|204.14|201.74|202.65|200.25|204.29|201.89|202.21|199.81|0
1649751900000|2022-04-12 08:25:00|202.95|200.55|202.58|200.18|204.44|202.04|202.2|199.8|0
1649752200000|2022-04-12 08:30:00|202.65|200.25|200.65|198.25|203.09|200.69|200.28|197.88|0
1649752500000|2022-04-12 08:35:00|200.5|198.1|198.8|196.4|200.5|198.1|198.22|195.82|0
1649752800000|2022-04-12 08:40:00|198.65|196.25|198.58|196.18|198.8|196.4|197.63|195.23|0
1649753100000|2022-04-12 08:45:00|198.5|196.1|197.91|195.51|198.94|196.54|196.89|194.49|0
1649753400000|2022-04-12 08:50:00|197.77|195.37|196.59|194.19|197.77|195.37|196.09|193.69|0
1649753700000|2022-04-12 08:55:00|196.52|194.12|197.3|194.9|200.15|197.75|196.3|193.9|0
1649754000000|2022-04-12 09:00:00|197.37|194.97|197.82|195.42|198.39|195.99|196.78|194.38|0
1649754300000|2022-04-12 09:05:00|197.96|195.56|196.13|193.73|197.96|195.56|195.62|193.22|0
1649754600000|2022-04-12 09:10:00|196.2|193.8|198.33|195.93|198.84|196.44|196.06|193.66|0
1649754900000|2022-04-12 09:15:00|198.4|196|197.95|195.55|198.99|196.59|197.52|195.12|0
1649755200000|2022-04-12 09:20:00|198.1|195.7|198.24|195.84|199.57|197.17|197.88|195.48|0
1649755500000|2022-04-12 09:25:00|198.39|195.99|197.07|194.67|198.68|196.28|196.77|194.37|0
1649755800000|2022-04-12 09:30:00|197.21|194.81|196.62|194.22|197.65|195.25|195.6|193.2|0
1649756100000|2022-04-12 09:35:00|196.55|194.15|195.89|193.49|197.06|194.66|195.45|193.05|0
1649756400000|2022-04-12 09:40:00|195.82|193.42|195.15|192.75|195.89|193.49|195.15|192.75|0
1649756700000|2022-04-12 09:45:00|195.01|192.61|196.32|193.92|196.61|194.21|194.65|192.25|0
1649757000000|2022-04-12 09:50:00|196.25|193.85|193.98|191.58|196.32|193.92|193.98|191.58|0
1649757300000|2022-04-12 09:55:00|194.13|191.73|195.43|193.03|195.58|193.18|193.55|191.15|0
1649757600000|2022-04-12 10:00:00|195.51|193.11|194.7|192.3|195.73|193.33|193.69|191.29|0
1649757900000|2022-04-12 10:05:00|194.85|192.45|194.92|192.52|196.01|193.61|194.55|192.15|0
1649758200000|2022-04-12 10:10:00|194.99|192.59|195.42|193.02|195.79|193.39|193.82|191.42|0
1649758500000|2022-04-12 10:15:00|195.57|193.17|196.74|194.34|196.74|194.34|195.28|192.88|0
1649758800000|2022-04-12 10:20:00|196.59|194.19|196.52|194.12|197.32|194.92|196|193.6|0
1649759100000|2022-04-12 10:25:00|196.59|194.19|195.27|192.87|197.46|195.06|195.2|192.8|0
1649759400000|2022-04-12 10:30:00|195.41|193.01|194.68|192.28|196|193.6|194.54|192.14|0
1649759700000|2022-04-12 10:35:00|194.24|191.84|193.08|190.68|194.24|191.84|192.36|189.96|0
1649760000000|2022-04-12 10:40:00|193.23|190.83|193.08|190.68|194.39|191.99|192.79|190.39|0
1649760300000|2022-04-12 10:45:00|192.93|190.53|193.8|191.4|194.09|191.69|192.79|190.39|0
1649760600000|2022-04-12 10:50:00|193.73|191.33|193.07|190.67|193.8|191.4|193.07|190.67|0
1649760900000|2022-04-12 10:55:00|192.92|190.52|194.52|192.12|194.66|192.26|192.78|190.38|0
1649761200000|2022-04-12 11:00:00|194.66|192.26|194.66|192.26|194.95|192.55|193.79|191.39|0
1649761500000|2022-04-12 11:05:00|194.8|192.4|195.53|193.13|195.53|193.13|194.3|191.9|0
1649761800000|2022-04-12 11:10:00|195.68|193.28|196.4|194|196.7|194.3|195.53|193.13|0
1649762100000|2022-04-12 11:15:00|196.55|194.15|196.11|193.71|197.72|195.32|195.81|193.41|0
1649762400000|2022-04-12 11:20:00|196.25|193.85|195.96|193.56|196.25|193.85|194.94|192.54|0
1649762700000|2022-04-12 11:25:00|196.1|193.7|194.35|191.95|196.25|193.85|194.2|191.8|0
1649763000000|2022-04-12 11:30:00|194.2|191.8|193.33|190.93|194.35|191.95|192.9|190.5|0
1649763300000|2022-04-12 11:35:00|193.47|191.07|193.47|191.07|194.49|192.09|192.75|190.35|0
1649763600000|2022-04-12 11:40:00|193.62|191.22|193.32|190.92|195.07|192.67|192.6|190.2|0
1649763900000|2022-04-12 11:45:00|193.18|190.78|192.74|190.34|193.18|190.78|192.31|189.91|0
1649764200000|2022-04-12 11:50:00|192.67|190.27|192.59|190.19|192.88|190.48|192.01|189.61|0
1649764500000|2022-04-12 11:55:00|192.74|190.34|192.15|189.75|193.31|190.91|192.01|189.61|0
1649764800000|2022-04-12 12:00:00|192.01|189.61|192.15|189.75|193.31|190.91|192.01|189.61|0
1649765100000|2022-04-12 12:05:00|192.01|189.61|189.42|187.02|192.15|189.75|189.13|186.73|0
1649765400000|2022-04-12 12:10:00|189.56|187.16|189.41|187.01|190.13|187.73|189.13|186.73|0
1649765700000|2022-04-12 12:15:00|189.56|187.16|190.41|188.01|190.49|188.09|189.12|186.72|0
1649766000000|2022-04-12 12:20:00|190.27|187.87|190.41|188.01|190.84|188.44|189.69|187.29|0
1649766300000|2022-04-12 12:25:00|190.34|187.94|191.35|188.95|192.68|190.28|189.34|186.94|0
1649766600000|2022-04-12 12:30:00|186.49|184.09|175.06|172.66|186.49|184.09|175.06|172.66|0
1649766900000|2022-04-12 12:35:00|175.34|172.94|177.25|174.85|178.77|176.37|175.34|172.94|0
1649767200000|2022-04-12 12:40:00|177.39|174.99|171.25|168.85|177.8|175.4|170.43|168.03|0
1649767500000|2022-04-12 12:45:00|171.18|168.78|167.61|165.21|171.18|168.78|167.34|164.94|0
1649767800000|2022-04-12 12:50:00|167.74|165.34|165.48|163.08|169.49|167.09|165.48|163.08|0
1649768100000|2022-04-12 12:55:00|165.35|162.95|166.27|163.87|166.67|164.27|163.5|161.1|0
1649768400000|2022-04-12 13:00:00|166.4|164|167.33|164.93|167.47|165.07|166.27|163.87|0
1649768700000|2022-04-12 13:05:00|167.27|164.87|170.15|167.75|171.36|168.96|166.27|163.87|0
1649769000000|2022-04-12 13:10:00|170.42|168.02|172.99|170.59|173.13|170.73|170.28|167.88|0
1649769300000|2022-04-12 13:15:00|172.85|170.45|172.71|170.31|173.4|171|171.36|168.96|0
1649769600000|2022-04-12 13:20:00|172.58|170.18|174.9|172.5|175.59|173.19|172.31|169.91|0
1649769900000|2022-04-12 13:25:00|175.04|172.64|175.86|173.46|175.86|173.46|173.39|170.99|0
1649770200000|2022-04-12 13:30:00|175.17|172.77|177.79|175.39|179.6|177.2|175.17|172.77|0
1649770500000|2022-04-12 13:35:00|176.96|174.56|172.43|170.03|179.46|177.06|170.93|168.53|0
1649770800000|2022-04-12 13:40:00|171.61|169.21|170.39|167.99|175.78|173.38|170.25|167.85|0
1649771100000|2022-04-12 13:45:00|170.25|167.85|168.5|166.1|171.61|169.21|167.03|164.63|0
1649771400000|2022-04-12 13:50:00|168.23|165.83|164.26|161.86|168.64|166.24|162.69|160.29|0
1649771700000|2022-04-12 13:55:00|164.52|162.12|165.84|163.44|167.16|164.76|164.52|162.12|0
1649772000000|2022-04-12 14:00:00|165.7|163.3|167.69|165.29|169.29|166.89|164.78|162.38|0
1649772300000|2022-04-12 14:05:00|167.76|165.36|168.75|166.35|170.63|168.23|167.69|165.29|0
1649772600000|2022-04-12 14:10:00|168.35|165.95|167.41|165.01|169.69|167.29|167.02|164.62|0
1649772900000|2022-04-12 14:15:00|167.28|164.88|171.7|169.3|171.97|169.57|166.75|164.35|0
1649773200000|2022-04-12 14:20:00|171.29|168.89|170.61|168.21|171.83|169.43|168.34|165.94|0
1649773500000|2022-04-12 14:25:00|170.48|168.08|173.86|171.46|173.86|171.46|170.21|167.81|0
1649773800000|2022-04-12 14:30:00|173.59|171.19|173.38|170.98|175.36|172.96|173.18|170.78|0
1649774100000|2022-04-12 14:35:00|173.04|170.64|177.14|174.74|177.69|175.29|172.36|169.96|0
1649774400000|2022-04-12 14:40:00|177.28|174.88|177.14|174.74|178.66|176.26|176.04|173.64|0
1649774700000|2022-04-12 14:45:00|177.27|174.87|178.17|175.77|178.72|176.32|173.58|171.18|0
1649775000000|2022-04-12 14:50:00|178.03|175.63|178.44|176.04|180.67|178.27|178.02|175.62|0
1649775300000|2022-04-12 14:55:00|178.58|176.18|178.57|176.17|179.83|177.43|177.33|174.93|0
1649775600000|2022-04-12 15:00:00|178.71|176.31|176.63|174.23|180.53|178.13|176.08|173.68|0
1649775900000|2022-04-12 15:05:00|176.57|174.17|179.82|177.42|180.24|177.84|176.36|173.96|0
1649776200000|2022-04-12 15:10:00|179.68|177.28|177.32|174.92|180.24|177.84|177.04|174.64|0
1649776500000|2022-04-12 15:15:00|176.9|174.5|174.49|172.09|177.59|175.19|174.42|172.02|0
1649776800000|2022-04-12 15:20:00|174.29|171.89|173.33|170.93|174.7|172.3|172.37|169.97|0
1649777100000|2022-04-12 15:25:00|172.78|170.38|170|167.6|172.92|170.52|169.39|166.99|0
1649777400000|2022-04-12 15:30:00|169.39|166.99|168.58|166.18|169.53|167.13|167.51|165.11|0
1649777700000|2022-04-12 15:35:00|168.18|165.78|171.08|168.68|171.56|169.16|167.51|165.11|0
1649778000000|2022-04-12 15:40:00|171.01|168.61|170.6|168.2|171.69|169.29|169.79|167.39|0
1649778300000|2022-04-12 15:45:00|170.46|168.06|171.82|169.42|172.36|169.96|169.92|167.52|0
1649778600000|2022-04-12 15:50:00|171.48|169.08|170.59|168.19|173.32|170.92|170.05|167.65|0
1649778900000|2022-04-12 15:55:00|170.32|167.92|172.08|169.68|172.84|170.44|169.91|167.51|0
1649779200000|2022-04-12 16:00:00|171.81|169.41|173.79|171.39|173.99|171.59|171.54|169.14|0
1649779500000|2022-04-12 16:05:00|173.72|171.32|176.05|173.65|176.89|174.49|172.9|170.5|0
1649779800000|2022-04-12 16:10:00|175.92|173.52|177.3|174.9|178.13|175.73|175.92|173.52|0
1649780100000|2022-04-12 16:15:00|176.47|174.07|175.22|172.82|177.44|175.04|172.48|170.08|0
1649780400000|2022-04-12 16:20:00|175.63|173.23|179.38|176.98|179.52|177.12|175.63|173.23|0
1649780700000|2022-04-12 16:25:00|179.66|177.26|182.33|179.93|183.04|180.64|179.66|177.26|0
1649781000000|2022-04-12 16:30:00|182.9|180.5|182.9|180.5|182.9|180.5|180.64|178.24|0
1649781300000|2022-04-12 16:35:00|183.18|180.78|181.76|179.36|183.18|180.78|180.92|178.52|0
1649781600000|2022-04-12 16:40:00|181.62|179.22|183.74|181.34|184.45|182.05|180.91|178.51|0
1649781900000|2022-04-12 16:45:00|183.46|181.06|182.32|179.92|185.45|183.05|182.18|179.78|0
1649782200000|2022-04-12 16:50:00|182.18|179.78|181.33|178.93|182.46|180.06|179.08|176.68|0
1649782500000|2022-04-12 16:55:00|181.19|178.79|180.83|178.43|181.33|178.93|179.92|177.52|0
1649782800000|2022-04-12 17:00:00|181.04|178.64|183.99|181.59|185.13|182.73|179.78|177.38|0
1649783100000|2022-04-12 17:05:00|183.28|180.88|183.35|180.95|184.7|182.3|182.14|179.74|0
1649783400000|2022-04-12 17:10:00|183.56|181.16|180.16|177.76|183.56|181.16|178.47|176.07|0
1649783700000|2022-04-12 17:15:00|180.44|178.04|180.08|177.68|182.41|180.01|179.87|177.47|0
1649784000000|2022-04-12 17:20:00|180.01|177.61|180.57|178.17|181.77|179.37|176.93|174.53|0
1649784300000|2022-04-12 17:25:00|180.78|178.38|182.48|180.08|182.69|180.29|180.43|178.03|0
1649784600000|2022-04-12 17:30:00|182.41|180.01|181.98|179.58|184.54|182.14|181.34|178.94|0
1649784900000|2022-04-12 17:35:00|182.12|179.72|183.35|180.95|183.49|181.09|179.33|176.93|0
1649785200000|2022-04-12 17:40:00|183.63|181.23|186.51|184.11|187.02|184.62|182.77|180.37|0
1649785500000|2022-04-12 17:45:00|186.8|184.4|187.96|185.56|188.99|186.59|186.22|183.82|0
1649785800000|2022-04-12 17:50:00|188.11|185.71|191.47|189.07|192.06|189.66|188.11|185.71|0
1649786100000|2022-04-12 17:55:00|191.62|189.22|193.06|190.66|194.13|191.73|190.61|188.21|0
1649786400000|2022-04-12 18:00:00|192.91|190.51|190.99|188.59|195.29|192.89|190.85|188.45|0
1649786700000|2022-04-12 18:05:00|191.29|188.89|190.7|188.3|191.73|189.33|188.8|186.4|0
1649787000000|2022-04-12 18:10:00|190.84|188.44|195.43|193.03|195.43|193.03|190.84|188.44|0
1649787300000|2022-04-12 18:15:00|195.58|193.18|199.41|197.01|200.16|197.76|195.58|193.18|0
1649787600000|2022-04-12 18:20:00|199.71|197.31|200.01|197.61|200.31|197.91|197.47|195.07|0
1649787900000|2022-04-12 18:25:00|200.31|197.91|200.99|198.59|201.21|198.81|199.11|196.71|0
1649788200000|2022-04-12 18:30:00|201.06|198.66|200.45|198.05|204.08|201.68|199.85|197.45|0
1649788500000|2022-04-12 18:35:00|200.9|198.5|200.6|198.2|201.96|199.56|198.2|195.8|0
1649788800000|2022-04-12 18:40:00|200.9|198.5|201.5|199.1|203.01|200.61|199.7|197.3|0
1649789100000|2022-04-12 18:45:00|201.2|198.8|198.79|196.39|201.2|198.8|196.7|194.3|0
1649789400000|2022-04-12 18:50:00|198.64|196.24|198.19|195.79|201.04|198.64|197.74|195.34|0
1649789700000|2022-04-12 18:55:00|197.89|195.49|199.23|196.83|199.83|197.43|196.55|194.15|0
1649790000000|2022-04-12 19:00:00|199.68|197.28|205.43|203.03|205.74|203.34|198.04|195.64|0
1649790300000|2022-04-12 19:05:00|205.28|202.88|209.42|207.02|209.58|207.18|204.36|201.96|0
1649790600000|2022-04-12 19:10:00|209.11|206.71|209.87|207.47|210.81|208.41|206.64|204.24|0
1649790900000|2022-04-12 19:15:00|209.95|207.55|207.86|205.46|210.64|208.24|207.86|205.46|0
1649791200000|2022-04-12 19:20:00|207.71|205.31|206.48|204.08|207.71|205.31|204.5|202.1|0
1649791500000|2022-04-12 19:25:00|206.94|204.54|210.01|207.61|212.34|209.94|206.94|204.54|0
1649791800000|2022-04-12 19:30:00|210.94|208.54|210.87|208.47|212.74|210.34|208.93|206.53|0
1649792100000|2022-04-12 19:35:00|211.49|209.09|205.2|202.8|211.96|209.56|204.29|201.89|0
1649792400000|2022-04-12 19:40:00|205.35|202.95|206.72|204.32|207.33|204.93|203.53|201.13|0
1649792700000|2022-04-12 19:45:00|208.56|206.16|204.06|201.66|208.56|206.16|200.29|197.89|0
1649793000000|2022-04-12 19:50:00|204.67|202.27|203.91|201.51|206.48|204.08|202.26|199.86|0
1649793300000|2022-04-12 19:55:00|203.31|200.91|203.6|201.2|205.27|202.87|201.2|198.8|0
1649793600000|2022-04-12 20:00:00|204.36|201.96|205.56|203.16|206.48|204.08|204.36|201.96|0
1649793900000|2022-04-12 20:05:00|204.96|202.56|200.75|198.35|205.71|203.31|200.75|198.35|0
1649794200000|2022-04-12 20:10:00|201.19|198.79|202.24|199.84|202.24|199.84|200.75|198.35|0
1649794500000|2022-04-12 20:15:00|202.44|199.64|202.14|199.34|202.89|200.09|201.99|199.19|0
1649794800000|2022-04-12 20:20:00|202.21|199.41|202.13|199.33|202.73|199.93|202.13|199.33|0
1649795100000|2022-04-12 20:25:00|201.98|199.18|201.68|198.88|202.28|199.48|201.53|198.73|0
1649795400000|2022-04-12 20:30:00|201.53|198.73|201.68|198.88|201.68|198.88|201.08|198.28|0
1649795700000|2022-04-12 20:35:00|201.53|198.73|201.67|198.87|201.82|199.02|201.52|198.72|0
1649796000000|2022-04-12 20:40:00|201.6|198.8|201.97|199.17|201.97|199.17|201.52|198.72|0
1649796300000|2022-04-12 20:45:00|202.12|199.32|202.71|199.91|202.86|200.06|201.97|199.17|0
1649796600000|2022-04-12 20:50:00|202.86|200.06|201.89|199.09|202.86|200.06|201.81|199.01|0
1649796900000|2022-04-12 20:55:00|201.96|199.16|202.64|199.84|202.71|199.91|201.66|198.86|0
1649797200000|2022-04-12 21:00:00|202.71|199.91|202.38|199.58|202.71|199.91|202.27|199.47|0
1649797500000|2022-04-12 21:05:00|202.27|199.47|202.4|199.6|202.4|199.6|202.27|199.47|0
1649797800000|2022-04-12 21:10:00|202.42|199.62|202.4|199.6|202.42|199.62|202.4|199.6|0
1649798100000|2022-04-12 21:15:00|202.39|199.59|202.37|199.57|202.39|199.59|202.37|199.57|0
1649798400000|2022-04-12 21:20:00|202.33|199.53|202.3|199.5|202.39|199.59|202.19|199.39|0
1649798700000|2022-04-12 21:25:00|202.17|199.37|202.21|199.41|202.3|199.5|202.08|199.28|0
1649799000000|2022-04-12 21:30:00|202.23|199.43|202.53|199.73|202.71|199.91|202.23|199.43|0
1649799300000|2022-04-12 21:35:00|202.6|199.8|202.09|199.29|202.6|199.8|202.09|199.29|0
1649799600000|2022-04-12 21:40:00|202.29|199.49|202.22|199.42|202.55|199.75|202.22|199.42|0
1649799900000|2022-04-12 21:45:00|202.33|199.53|202.35|199.55|202.48|199.68|202.11|199.31|0
1649800200000|2022-04-12 21:50:00|202.57|199.77|202.32|199.52|202.57|199.77|202.26|199.46|0
1649800500000|2022-04-12 21:55:00|202.23|199.43|202.18|199.38|202.41|199.61|202.12|199.32|0
1649800800000|2022-04-12 22:00:00|201.54|198.74|201.01|198.21|201.91|199.11|200.57|197.77|0
1649801100000|2022-04-12 22:05:00|201.09|198.29|200.56|197.76|201.16|198.36|200.26|197.46|0
1649801400000|2022-04-12 22:10:00|200.49|197.69|201.08|198.28|201.16|198.36|199.96|197.16|0
1649801700000|2022-04-12 22:15:00|201.01|198.21|202.5|199.7|202.88|200.08|201.01|198.21|0
1649802000000|2022-04-12 22:20:00|202.43|199.63|202.8|200|203.48|200.68|202.05|199.25|0
1649802300000|2022-04-12 22:25:00|202.72|199.92|202.79|199.99|203.1|200.3|202.49|199.69|0
1649802600000|2022-04-12 22:30:00|202.64|199.84|201.89|199.09|202.64|199.84|201.82|199.02|0
1649802900000|2022-04-12 22:35:00|201.74|198.94|201.44|198.64|201.74|198.94|200.84|198.04|0
1649803200000|2022-04-12 22:40:00|201.29|198.49|201.13|198.33|201.36|198.56|200.98|198.18|0
1649803500000|2022-04-12 22:45:00|201.06|198.26|200.83|198.03|201.43|198.63|200.83|198.03|0
1649803800000|2022-04-12 22:50:00|200.68|197.88|199.63|196.83|200.68|197.88|199.63|196.83|0
1649804100000|2022-04-12 22:55:00|199.78|196.98|199.04|196.24|199.78|196.98|199.04|196.24|0
1649804400000|2022-04-12 23:00:00|199.19|196.39|198.29|195.49|199.26|196.46|198.29|195.49|0
1649804700000|2022-04-12 23:05:00|198.44|195.64|197.84|195.04|198.59|195.79|197.84|195.04|0
1649805000000|2022-04-12 23:10:00|197.99|195.19|198.28|195.48|198.29|195.49|197.84|195.04|0
1649805300000|2022-04-12 23:15:00|198.36|195.56|197.98|195.18|198.73|195.93|197.84|195.04|0
1649805600000|2022-04-12 23:20:00|198.13|195.33|198.42|195.62|198.72|195.92|198.13|195.33|0
1649805900000|2022-04-12 23:25:00|198.28|195.48|198.12|195.32|198.42|195.62|197.76|194.96|0
1649806200000|2022-04-12 23:30:00|198.05|195.25|198.71|195.91|198.71|195.91|197.97|195.17|0
1649806500000|2022-04-12 23:35:00|198.86|196.06|199.16|196.36|199.16|196.36|197.97|195.17|0
1649806800000|2022-04-12 23:40:00|199.01|196.21|198.11|195.31|199.01|196.21|197.97|195.17|0
1649807100000|2022-04-12 23:45:00|197.97|195.17|197.08|194.28|197.97|195.17|197.08|194.28|0
1649807400000|2022-04-12 23:50:00|196.93|194.13|196.33|193.53|196.93|194.13|195.89|193.09|0
1649807700000|2022-04-12 23:55:00|196.19|193.39|195.74|192.94|196.48|193.68|195.74|192.94|0
1649808000000|2022-04-13 00:00:00|195.89|193.09|195.59|192.79|196.04|193.24|195.01|192.21|0
1649808300000|2022-04-13 00:05:00|195.44|192.64|195.29|192.49|196.03|193.23|195|192.2|0
1649808600000|2022-04-13 00:10:00|195.15|192.35|195.73|192.93|195.88|193.08|195.14|192.34|0
1649808900000|2022-04-13 00:15:00|195.58|192.78|195.58|192.78|196.02|193.22|195.14|192.34|0
1649809200000|2022-04-13 00:20:00|195.73|192.93|195.65|192.85|195.87|193.07|195.58|192.78|0
1649809500000|2022-04-13 00:25:00|195.58|192.78|196.6|193.8|196.9|194.1|195.58|192.78|0
1649809800000|2022-04-13 00:30:00|196.46|193.66|195.86|193.06|196.9|194.1|195.57|192.77|0
1649810100000|2022-04-13 00:35:00|195.72|192.92|195.27|192.47|195.86|193.06|194.83|192.03|0
1649810400000|2022-04-13 00:40:00|195.35|192.55|194.83|192.03|195.56|192.76|194.83|192.03|0
1649810700000|2022-04-13 00:45:00|194.68|191.88|194.09|191.29|194.68|191.88|193.51|190.71|0
1649811000000|2022-04-13 00:50:00|193.95|191.15|194.24|191.44|194.38|191.58|193.8|191|0
1649811300000|2022-04-13 00:55:00|194.16|191.36|193.65|190.85|194.31|191.51|193.5|190.7|0
1649811600000|2022-04-13 01:00:00|193.72|190.92|193.79|190.99|193.94|191.14|193.21|190.41|0
1649811900000|2022-04-13 01:05:00|193.72|190.92|193.64|190.84|193.93|191.13|193.2|190.4|0
1649812200000|2022-04-13 01:10:00|193.49|190.69|193.49|190.69|193.64|190.84|192.91|190.11|0
1649812500000|2022-04-13 01:15:00|193.34|190.54|193.78|190.98|194.07|191.27|193.34|190.54|0
1649812800000|2022-04-13 01:20:00|193.92|191.12|193.34|190.54|194.22|191.42|193.19|190.39|0
1649813100000|2022-04-13 01:25:00|193.41|190.61|193.62|190.82|193.77|190.97|193.26|190.46|0
1649813400000|2022-04-13 01:30:00|193.77|190.97|193.62|190.82|194.06|191.26|192.6|189.8|0
1649813700000|2022-04-13 01:35:00|193.47|190.67|193.55|190.75|193.91|191.11|193.47|190.67|0
1649814000000|2022-04-13 01:40:00|193.62|190.82|192.88|190.08|193.76|190.96|192.74|189.94|0
1649814300000|2022-04-13 01:45:00|192.74|189.94|193.76|190.96|193.9|191.1|192.16|189.36|0
1649814600000|2022-04-13 01:50:00|193.61|190.81|193.1|190.3|193.76|190.96|192.59|189.79|0
1649814900000|2022-04-13 01:55:00|193.02|190.22|193.16|190.36|193.39|190.59|192.29|189.49|0
1649815200000|2022-04-13 02:00:00|193.02|190.22|193.31|190.51|193.6|190.8|192.58|189.78|0
1649815500000|2022-04-13 02:05:00|193.16|190.36|192.28|189.48|193.31|190.51|191.99|189.19|0
1649815800000|2022-04-13 02:10:00|192.43|189.63|192.28|189.48|192.72|189.92|191.99|189.19|0
1649816100000|2022-04-13 02:15:00|192.13|189.33|192.28|189.48|192.57|189.77|191.99|189.19|0
1649816400000|2022-04-13 02:20:00|192.42|189.62|191.98|189.18|192.42|189.62|191.55|188.75|0
1649816700000|2022-04-13 02:25:00|192.13|189.33|191.98|189.18|192.42|189.62|191.69|188.89|0
1649817000000|2022-04-13 02:30:00|192.12|189.32|191.25|188.45|192.12|189.32|191.1|188.3|0
1649817300000|2022-04-13 02:35:00|191.39|188.59|191.83|189.03|191.83|189.03|190.96|188.16|0
1649817600000|2022-04-13 02:40:00|191.68|188.88|192.55|189.75|192.7|189.9|191.68|188.88|0
1649817900000|2022-04-13 02:45:00|192.4|189.6|191.96|189.16|192.69|189.89|191.96|189.16|0
1649818200000|2022-04-13 02:50:00|191.82|189.02|191.52|188.72|192.11|189.31|191.38|188.58|0
1649818500000|2022-04-13 02:55:00|191.45|188.65|191.96|189.16|192.1|189.3|191.23|188.43|0
1649818800000|2022-04-13 03:00:00|191.81|189.01|190.79|187.99|191.81|189.01|190.65|187.85|0
1649819100000|2022-04-13 03:05:00|190.94|188.14|191.15|188.35|191.22|188.42|189.92|187.12|0
1649819400000|2022-04-13 03:10:00|191.08|188.28|189.81|187.01|191.22|188.42|189.08|186.28|0
1649819700000|2022-04-13 03:15:00|189.95|187.15|189.66|186.86|190.1|187.3|189.66|186.86|0
1649820000000|2022-04-13 03:20:00|189.51|186.71|189.36|186.56|189.66|186.86|188.93|186.13|0
1649820300000|2022-04-13 03:25:00|189.51|186.71|189.22|186.42|189.65|186.85|189.22|186.42|0
1649820600000|2022-04-13 03:30:00|189.36|186.56|189.79|186.99|190.08|187.28|188.93|186.13|0
1649820900000|2022-04-13 03:35:00|189.87|187.07|189.14|186.34|189.94|187.14|189.06|186.26|0
1649821200000|2022-04-13 03:40:00|189.06|186.26|189.49|186.69|189.57|186.77|188.92|186.12|0
1649821500000|2022-04-13 03:45:00|189.57|186.77|189.2|186.4|189.57|186.77|189.06|186.26|0
1649821800000|2022-04-13 03:50:00|189.35|186.55|189.2|186.4|189.42|186.62|189.05|186.25|0
1649822100000|2022-04-13 03:55:00|189.34|186.54|189.19|186.39|189.49|186.69|189.19|186.39|0
1649822400000|2022-04-13 04:00:00|189.12|186.32|189.77|186.97|189.92|187.12|189.05|186.25|0
1649822700000|2022-04-13 04:05:00|189.62|186.82|189.19|186.39|189.77|186.97|189.04|186.24|0
1649823000000|2022-04-13 04:10:00|189.33|186.53|189.33|186.53|189.48|186.68|189.18|186.38|0
1649823300000|2022-04-13 04:15:00|189.47|186.67|189.18|186.38|189.61|186.81|189.18|186.38|0
1649823600000|2022-04-13 04:20:00|189.32|186.52|189.46|186.66|189.47|186.67|189.03|186.23|0
1649823900000|2022-04-13 04:25:00|189.61|186.81|190.48|187.68|190.62|187.82|189.61|186.81|0
1649824200000|2022-04-13 04:30:00|190.62|187.82|191.93|189.13|191.93|189.13|190.48|187.68|0
1649824500000|2022-04-13 04:35:00|191.78|188.98|191.78|188.98|192.66|189.86|191.63|188.83|0
1649824800000|2022-04-13 04:40:00|191.92|189.12|191.63|188.83|192.07|189.27|191.49|188.69|0
1649825100000|2022-04-13 04:45:00|191.48|188.68|190.9|188.1|191.63|188.83|190.9|188.1|0
1649825400000|2022-04-13 04:50:00|190.97|188.17|191.19|188.39|191.19|188.39|190.75|187.95|0
1649825700000|2022-04-13 04:55:00|191.04|188.24|190.45|187.65|191.04|188.24|190.45|187.65|0
1649826000000|2022-04-13 05:00:00|190.6|187.8|189.29|186.49|190.89|188.09|189.22|186.42|0
1649826300000|2022-04-13 05:05:00|189.44|186.64|189.58|186.78|190.02|187.22|189.43|186.63|0
1649826600000|2022-04-13 05:10:00|189.43|186.63|190.59|187.79|190.74|187.94|189.43|186.63|0
1649826900000|2022-04-13 05:15:00|190.44|187.64|189.42|186.62|190.52|187.72|189.42|186.62|0
1649827200000|2022-04-13 05:20:00|189.57|186.77|189.42|186.62|189.57|186.77|188.84|186.04|0
1649827500000|2022-04-13 05:25:00|189.57|186.77|189.85|187.05|190.29|187.49|189.57|186.77|0
1649827800000|2022-04-13 05:30:00|189.71|186.91|186.28|183.48|203.42|200.62|186.28|183.48|0
1649828100000|2022-04-13 05:35:00|186.42|183.62|185.84|183.04|187.14|184.34|184.56|181.76|0
1649828400000|2022-04-13 05:40:00|185.99|183.19|186.13|183.33|186.13|183.33|185.27|182.47|0
1649828700000|2022-04-13 05:45:00|186.27|183.47|184.84|182.04|186.27|183.47|184.84|182.04|0
1649829000000|2022-04-13 05:50:00|184.7|181.9|183.42|180.62|185.27|182.47|183.27|180.47|0
1649829300000|2022-04-13 05:55:00|183.27|180.47|182.56|179.76|183.56|180.76|182.42|179.62|0
1649829600000|2022-04-13 06:00:00|182.42|179.62|183.98|181.18|183.98|181.18|182.42|179.62|0
1649829900000|2022-04-13 06:05:00|183.83|181.03|185.54|182.74|185.68|182.88|183.83|181.03|0
1649830200000|2022-04-13 06:10:00|185.39|182.59|184.68|181.88|185.68|182.88|184.25|181.45|0
1649830500000|2022-04-13 06:15:00|184.82|182.02|183.82|181.02|185.32|182.52|183.82|181.02|0
1649830800000|2022-04-13 06:20:00|183.96|181.16|184.96|182.16|184.96|182.16|183.68|180.88|0
1649831100000|2022-04-13 06:25:00|184.89|182.09|185.52|182.72|185.66|182.86|184.53|181.73|0
1649831400000|2022-04-13 06:30:00|185.66|182.86|186.95|184.15|187.52|184.72|185.38|182.58|0
1649831700000|2022-04-13 06:35:00|187.09|184.29|187.81|185.01|187.81|185.01|186.23|183.43|0
1649832000000|2022-04-13 06:40:00|187.95|185.15|187.8|185|188.09|185.29|187.23|184.43|0
1649832300000|2022-04-13 06:45:00|187.66|184.86|187.44|184.64|188.09|185.29|186.94|184.14|0
1649832600000|2022-04-13 06:50:00|187.37|184.57|187.65|184.85|187.65|184.85|186.94|184.14|0
1649832900000|2022-04-13 06:55:00|187.8|185|188.22|185.42|188.95|186.15|187.8|185|0
1649833200000|2022-04-13 07:00:00|188.08|185.28|189.66|186.86|189.81|187.01|186.64|183.84|0
1649833500000|2022-04-13 07:05:00|189.03|186.63|192.37|189.97|192.81|190.41|188.53|186.13|0
1649833800000|2022-04-13 07:10:00|192.51|190.11|191.63|189.23|192.81|190.41|190.76|188.36|0
1649834100000|2022-04-13 07:15:00|191.71|189.31|190.61|188.21|192.07|189.67|189.02|186.62|0
1649834400000|2022-04-13 07:20:00|190.69|188.29|189.3|186.9|190.9|188.5|187.14|184.74|0
1649834700000|2022-04-13 07:25:00|189.16|186.76|189.3|186.9|190.17|187.77|188.15|185.75|0
1649835000000|2022-04-13 07:30:00|189.23|186.83|190.46|188.06|191.33|188.93|189.23|186.83|0
1649835300000|2022-04-13 07:35:00|190.31|187.91|188.5|186.1|190.46|188.06|187.93|185.53|0
1649835600000|2022-04-13 07:40:00|188.43|186.03|187.4|185|191.34|188.94|187.26|184.86|0
1649835900000|2022-04-13 07:45:00|187.32|184.92|187.03|184.63|187.9|185.5|186.6|184.2|0
1649836200000|2022-04-13 07:50:00|186.96|184.56|188.18|185.78|188.9|186.5|186.75|184.35|0
1649836500000|2022-04-13 07:55:00|188.32|185.92|188.9|186.5|189.62|187.22|187.6|185.2|0
1649836800000|2022-04-13 08:00:00|189.04|186.64|186.74|184.34|189.47|187.07|185.59|183.19|0
1649837100000|2022-04-13 08:05:00|186.81|184.41|185.44|183.04|186.81|184.41|184.59|182.19|0
1649837400000|2022-04-13 08:10:00|185.59|183.19|186.95|184.55|187.16|184.76|185.38|182.98|0
1649837700000|2022-04-13 08:15:00|187.01|184.61|187.15|184.75|187.15|184.75|185.73|183.33|0
1649838000000|2022-04-13 08:20:00|187.23|184.83|186.94|184.54|187.87|185.47|186.72|184.32|0
1649838300000|2022-04-13 08:25:00|186.86|184.46|188.3|185.9|188.88|186.48|186.86|184.46|0
1649838600000|2022-04-13 08:30:00|188.44|186.04|187.57|185.17|189.16|186.76|187.43|185.03|0
1649838900000|2022-04-13 08:35:00|187.51|185.11|188.58|186.18|188.73|186.33|187.51|185.11|0
1649839200000|2022-04-13 08:40:00|188.43|186.03|185.28|182.88|188.43|186.03|185.13|182.73|0
1649839500000|2022-04-13 08:45:00|184.99|182.59|184.13|181.73|185.13|182.73|183.71|181.31|0
1649839800000|2022-04-13 08:50:00|184.28|181.88|184.13|181.73|185.27|182.87|183.56|181.16|0
1649840100000|2022-04-13 08:55:00|184.27|181.87|184.98|182.58|185.41|183.01|183.56|181.16|0
1649840400000|2022-04-13 09:00:00|185.12|182.72|185.69|183.29|185.84|183.44|184.98|182.58|0
1649840700000|2022-04-13 09:05:00|185.76|183.36|185.12|182.72|186.26|183.86|184.97|182.57|0
1649841000000|2022-04-13 09:10:00|185.26|182.86|185.68|183.28|185.69|183.29|184.69|182.29|0
1649841300000|2022-04-13 09:15:00|185.97|183.57|186.82|184.42|187.33|184.93|185.97|183.57|0
1649841600000|2022-04-13 09:20:00|186.9|184.5|187.39|184.99|187.68|185.28|186.68|184.28|0
1649841900000|2022-04-13 09:25:00|187.25|184.85|187.68|185.28|187.97|185.57|186.82|184.42|0
1649842200000|2022-04-13 09:30:00|187.97|185.57|187.96|185.56|188.4|186|187.82|185.42|0
1649842500000|2022-04-13 09:35:00|187.89|185.49|191|188.6|191.43|189.03|187.82|185.42|0
1649842800000|2022-04-13 09:40:00|190.85|188.45|191.94|189.54|192.16|189.76|190.85|188.45|0
1649843100000|2022-04-13 09:45:00|192.01|189.61|192.15|189.75|192.89|190.49|191.43|189.03|0
1649843400000|2022-04-13 09:50:00|192.23|189.83|191.89|189.49|192.74|190.34|191.46|189.06|0
1649843700000|2022-04-13 09:55:00|192.04|189.64|195.27|192.87|195.42|193.02|191.89|189.49|0
1649844000000|2022-04-13 10:00:00|195.12|192.72|193.65|191.25|195.64|193.24|193.06|190.66|0
1649844300000|2022-04-13 10:05:00|193.79|191.39|194.52|192.12|194.82|192.42|193.35|190.95|0
1649844600000|2022-04-13 10:10:00|194.23|191.83|193.05|190.65|194.31|191.91|192.61|190.21|0
1649844900000|2022-04-13 10:15:00|192.9|190.5|193.49|191.09|194.22|191.82|192.25|189.85|0
1649845200000|2022-04-13 10:20:00|193.63|191.23|194.15|191.75|194.22|191.82|192.46|190.06|0
1649845500000|2022-04-13 10:25:00|194.07|191.67|193.63|191.23|194.37|191.97|192.89|190.49|0
1649845800000|2022-04-13 10:30:00|193.7|191.3|191.36|188.96|193.77|191.37|191.28|188.88|0
1649846100000|2022-04-13 10:35:00|191.28|188.88|189.53|187.13|191.86|189.46|189.24|186.84|0
1649846400000|2022-04-13 10:40:00|189.39|186.99|189.75|187.35|190.11|187.71|188.95|186.55|0
1649846700000|2022-04-13 10:45:00|189.82|187.42|191.2|188.8|191.71|189.31|188.95|186.55|0
1649847000000|2022-04-13 10:50:00|191.12|188.72|189.23|186.83|191.12|188.72|188.37|185.97|0
1649847300000|2022-04-13 10:55:00|189.16|186.76|188.22|185.82|189.23|186.83|187.93|185.53|0
1649847600000|2022-04-13 11:00:00|188|185.6|187.2|184.8|188.79|186.39|187.06|184.66|0
1649847900000|2022-04-13 11:05:00|187.06|184.66|186.19|183.79|187.06|184.66|185.48|183.08|0
1649848200000|2022-04-13 11:10:00|186.05|183.65|185.33|182.93|186.62|184.22|185.33|182.93|0
1649848500000|2022-04-13 11:15:00|185.26|182.86|186.04|183.64|186.55|184.15|185.26|182.86|0
1649848800000|2022-04-13 11:20:00|186.19|183.79|187.77|185.37|187.77|185.37|185.9|183.5|0
1649849100000|2022-04-13 11:25:00|187.62|185.22|187.19|184.79|188.85|186.45|187.04|184.64|0
1649849400000|2022-04-13 11:30:00|187.26|184.86|189.64|187.24|189.64|187.24|187.18|184.78|0
1649849700000|2022-04-13 11:35:00|189.49|187.09|190.36|187.96|190.65|188.25|189.06|186.66|0
1649850000000|2022-04-13 11:40:00|190.58|188.18|192.69|190.29|192.84|190.44|190.36|187.96|0
1649850300000|2022-04-13 11:45:00|192.55|190.15|193.42|191.02|193.42|191.02|192.11|189.71|0
1649850600000|2022-04-13 11:50:00|193.27|190.87|195.78|193.38|196.07|193.67|193.27|190.87|0
1649850900000|2022-04-13 11:55:00|195.92|193.52|198.15|195.75|199.5|197.1|195.92|193.52|0
1649851200000|2022-04-13 12:00:00|198.45|196.05|198.74|196.34|199.05|196.65|197.25|194.85|0
1649851500000|2022-04-13 12:05:00|199.34|196.94|201.14|198.74|201.14|198.74|198.29|195.89|0
1649851800000|2022-04-13 12:10:00|201.29|198.89|199.78|197.38|201.44|199.04|199.48|197.08|0
1649852100000|2022-04-13 12:15:00|200.23|197.83|198.73|196.33|201.13|198.73|198.29|195.89|0
1649852400000|2022-04-13 12:20:00|198.88|196.48|203.09|200.69|204.08|201.68|198.28|195.88|0
1649852700000|2022-04-13 12:25:00|202.94|200.54|202.33|199.93|204.3|201.9|201.58|199.18|0
1649853000000|2022-04-13 12:30:00|202.18|199.78|202.78|200.38|206.21|203.81|201.12|198.72|0
1649853300000|2022-04-13 12:35:00|202.63|200.23|201.72|199.32|203.99|201.59|201.42|199.02|0
1649853600000|2022-04-13 12:40:00|201.57|199.17|199.91|197.51|202.32|199.92|198.87|196.47|0
1649853900000|2022-04-13 12:45:00|200.06|197.66|200.96|198.56|201.41|199.01|199.31|196.91|0
1649854200000|2022-04-13 12:50:00|201.11|198.71|201.86|199.46|202.01|199.61|200.81|198.41|0
1649854500000|2022-04-13 12:55:00|202.01|199.61|204.89|202.49|204.89|202.49|201.86|199.46|0
1649854800000|2022-04-13 13:00:00|204.81|202.41|204.27|201.87|204.89|202.49|203.97|201.57|0
1649855100000|2022-04-13 13:05:00|203.97|201.57|207.32|204.92|207.48|205.08|203.97|201.57|0
1649855400000|2022-04-13 13:10:00|207.4|205|204.82|202.42|208.12|205.72|203.57|201.17|0
1649855700000|2022-04-13 13:15:00|204.66|202.26|202.54|200.14|204.97|202.57|202.39|199.99|0
1649856000000|2022-04-13 13:20:00|202.39|199.99|202.39|199.99|202.54|200.14|200.88|198.48|0
1649856300000|2022-04-13 13:25:00|202.54|200.14|204.88|202.48|205.26|202.86|202.54|200.14|0
1649856600000|2022-04-13 13:30:00|204.8|202.4|198.48|196.08|205.72|203.32|198.48|196.08|0
1649856900000|2022-04-13 13:35:00|198.18|195.78|197.81|195.41|199.53|197.13|196.1|193.7|0
1649857200000|2022-04-13 13:40:00|197.07|194.67|194.26|191.86|198.11|195.71|192.72|190.32|0
1649857500000|2022-04-13 13:45:00|193.82|191.42|192.2|189.8|195.14|192.74|191.47|189.07|0
1649857800000|2022-04-13 13:50:00|192.35|189.95|193.07|190.67|194.11|191.71|191.9|189.5|0
1649858100000|2022-04-13 13:55:00|192.78|190.38|198.84|196.44|198.84|196.44|192.63|190.23|0
1649858400000|2022-04-13 14:00:00|198.54|196.14|198.54|196.14|201.39|198.99|198.1|195.7|0
1649858700000|2022-04-13 14:05:00|198.84|196.44|201.99|199.59|201.99|199.59|196.16|193.76|0
1649859000000|2022-04-13 14:10:00|201.84|199.44|200.93|198.53|203.04|200.64|199.73|197.33|0
1649859300000|2022-04-13 14:15:00|200.48|198.08|194.82|192.42|200.48|198.08|194.52|192.12|0
1649859600000|2022-04-13 14:20:00|194.96|192.56|192.89|190.49|195.7|193.3|192.89|190.49|0
1649859900000|2022-04-13 14:25:00|193.04|190.64|196.59|194.19|196.89|194.49|193.04|190.64|0
1649860200000|2022-04-13 14:30:00|197.48|195.08|194.51|192.11|197.48|195.08|192.82|190.42|0
1649860500000|2022-04-13 14:35:00|194.81|192.41|197.18|194.78|197.48|195.08|193.77|191.37|0
1649860800000|2022-04-13 14:40:00|197.63|195.23|194.8|192.4|199.27|196.87|194.65|192.25|0
1649861100000|2022-04-13 14:45:00|194.65|192.25|195.68|193.28|195.68|193.28|192.73|190.33|0
1649861400000|2022-04-13 14:50:00|195.53|193.13|193.31|190.91|196.13|193.73|192.58|190.18|0
1649861700000|2022-04-13 14:55:00|193.9|191.5|193.31|190.91|194.49|192.09|192.58|190.18|0
1649862000000|2022-04-13 15:00:00|193.16|190.76|187.33|184.93|193.31|190.91|186.75|184.35|0
1649862300000|2022-04-13 15:05:00|187.26|184.86|188.63|186.23|188.92|186.52|187.04|184.64|0
1649862600000|2022-04-13 15:10:00|188.48|186.08|186.17|183.77|188.77|186.37|186.02|183.62|0
1649862900000|2022-04-13 15:15:00|186.02|183.62|185.16|182.76|186.45|184.05|184.73|182.33|0
1649863200000|2022-04-13 15:20:00|185.01|182.61|182.03|179.63|187.71|185.31|181.89|179.49|0
1649863500000|2022-04-13 15:25:00|181.75|179.35|181.03|178.63|182.03|179.63|179.89|177.49|0
1649863800000|2022-04-13 15:30:00|180.6|178.2|180.17|177.77|181.17|178.77|178.46|176.06|0
1649864100000|2022-04-13 15:35:00|179.81|177.41|181.45|179.05|182.17|179.77|179.6|177.2|0
1649864400000|2022-04-13 15:40:00|181.16|178.76|181.16|178.76|182.31|179.91|180.02|177.62|0
1649864700000|2022-04-13 15:45:00|181.3|178.9|182.3|179.9|182.74|180.34|181.3|178.9|0
1649865000000|2022-04-13 15:50:00|182.59|180.19|183.59|181.19|184.17|181.77|182.59|180.19|0
1649865300000|2022-04-13 15:55:00|183.74|181.34|183.81|181.41|184.89|182.49|183.45|181.05|0
1649865600000|2022-04-13 16:00:00|183.73|181.33|183.01|180.61|185.32|182.92|182.72|180.32|0
1649865900000|2022-04-13 16:05:00|183.15|180.75|181.86|179.46|183.3|180.9|181.57|179.17|0
1649866200000|2022-04-13 16:10:00|182|179.6|183.02|180.62|185.47|183.07|181.57|179.17|0
1649866500000|2022-04-13 16:15:00|182.87|180.47|181.44|179.04|183.59|181.19|180.87|178.47|0
1649866800000|2022-04-13 16:20:00|181.8|179.4|179.73|177.33|182.58|180.18|179.73|177.33|0
1649867100000|2022-04-13 16:25:00|179.59|177.19|181.43|179.03|181.43|179.03|178.6|176.2|0
1649867400000|2022-04-13 16:30:00|181.15|178.75|179.72|177.32|181.29|178.89|179.15|176.75|0
1649867700000|2022-04-13 16:35:00|179.44|177.04|179.01|176.61|179.44|177.04|178.31|175.91|0
1649868000000|2022-04-13 16:40:00|178.87|176.47|176.19|173.79|179.01|176.61|175.91|173.51|0
1649868300000|2022-04-13 16:45:00|176.05|173.65|176.61|174.21|176.89|174.49|175.77|173.37|0
1649868600000|2022-04-13 16:50:00|176.75|174.35|177.34|174.94|177.87|175.47|175.98|173.58|0
1649868900000|2022-04-13 16:55:00|177.26|174.86|178.67|176.27|178.95|176.55|176.84|174.44|0
1649869200000|2022-04-13 17:00:00|178.39|175.99|177.26|174.86|178.95|176.55|176.41|174.01|0
1649869500000|2022-04-13 17:05:00|177.54|175.14|176.55|174.15|177.54|175.14|175.99|173.59|0
1649869800000|2022-04-13 17:10:00|176.69|174.29|176.13|173.73|176.83|174.43|174.45|172.05|0
1649870100000|2022-04-13 17:15:00|176.41|174.01|176.12|173.72|176.41|174.01|175.42|173.02|0
1649870400000|2022-04-13 17:20:00|175.84|173.44|175.28|172.88|175.84|173.44|174.3|171.9|0
1649870700000|2022-04-13 17:25:00|175.56|173.16|176.82|174.42|177.66|175.26|175.42|173.02|0
1649871000000|2022-04-13 17:30:00|176.96|174.56|179.21|176.81|179.35|176.95|176.53|174.13|0
1649871300000|2022-04-13 17:35:00|178.93|176.53|180.13|177.73|181.05|178.65|178.93|176.53|0
1649871600000|2022-04-13 17:40:00|180.2|177.8|180.27|177.87|180.77|178.37|179.91|177.51|0
1649871900000|2022-04-13 17:45:00|180.34|177.94|179.34|176.94|180.76|178.36|179.34|176.94|0
1649872200000|2022-04-13 17:50:00|179.48|177.08|180.47|178.07|180.9|178.5|179.34|176.94|0
1649872500000|2022-04-13 17:55:00|180.33|177.93|178.05|175.65|180.9|178.5|178.05|175.65|0
1649872800000|2022-04-13 18:00:00|177.99|175.59|178.05|175.65|179.19|176.79|177.77|175.37|0
1649873100000|2022-04-13 18:05:00|178.19|175.79|176.07|173.67|178.33|175.93|175.23|172.83|0
1649873400000|2022-04-13 18:10:00|176.21|173.81|177.62|175.22|179.46|177.06|176.21|173.81|0
1649873700000|2022-04-13 18:15:00|176.88|174.48|175.89|173.49|177.1|174.7|175.75|173.35|0
1649874000000|2022-04-13 18:20:00|175.75|173.35|176.17|173.77|177.16|174.76|174.77|172.37|0
1649874300000|2022-04-13 18:25:00|176.03|173.63|176.45|174.05|177.58|175.18|175.74|173.34|0
1649874600000|2022-04-13 18:30:00|176.38|173.98|176|173.6|177.3|174.9|175.88|173.48|0
1649874900000|2022-04-13 18:35:00|175.72|173.32|175.29|172.89|176.56|174.16|174.45|172.05|0
1649875200000|2022-04-13 18:40:00|175.43|173.03|173.47|171.07|175.71|173.31|173.47|171.07|0
1649875500000|2022-04-13 18:45:00|173.33|170.93|172.63|170.23|174.31|171.91|172.63|170.23|0
1649875800000|2022-04-13 18:50:00|172.49|170.09|173.17|170.77|173.35|170.95|171.93|169.53|0
1649876100000|2022-04-13 18:55:00|173.03|170.63|173.17|170.77|173.45|171.05|172.19|169.79|0
1649876400000|2022-04-13 19:00:00|173.03|170.63|174.7|172.3|175.82|173.42|172.89|170.49|0
1649876700000|2022-04-13 19:05:00|174.56|172.16|171.08|168.68|174.56|172.16|170.8|168.4|0
1649877000000|2022-04-13 19:10:00|171.22|168.82|171.21|168.81|171.91|169.51|170.66|168.26|0
1649877300000|2022-04-13 19:15:00|171.28|168.88|169.55|167.15|171.35|168.95|169.28|166.88|0
1649877600000|2022-04-13 19:20:00|169.69|167.29|169.99|167.59|170.52|168.12|169.28|166.88|0
1649877900000|2022-04-13 19:25:00|169.72|167.32|168.04|165.64|169.72|167.32|167.5|165.1|0
1649878200000|2022-04-13 19:30:00|167.91|165.51|166.26|163.86|168.46|166.06|165.71|163.31|0
1649878500000|2022-04-13 19:35:00|166.12|163.72|165.71|163.31|167.63|165.23|165.44|163.04|0
1649878800000|2022-04-13 19:40:00|165.98|163.58|166.11|163.71|167.07|164.67|165.57|163.17|0
1649879100000|2022-04-13 19:45:00|165.7|163.3|165.29|162.89|166.79|164.39|164.75|162.35|0
1649879400000|2022-04-13 19:50:00|165.43|163.03|168.85|166.45|169.68|167.28|165.43|163.03|0
1649879700000|2022-04-13 19:55:00|169.54|167.14|167.97|165.57|169.68|167.28|167.01|164.61|0
1649880000000|2022-04-13 20:00:00|167.56|165.16|169.63|167.23|170.19|167.79|167.56|165.16|0
1649880300000|2022-04-13 20:05:00|169.77|167.37|169.49|167.09|170.19|167.79|169.35|166.95|0
1649880600000|2022-04-13 20:10:00|169.63|167.23|170.18|167.78|170.18|167.78|168.93|166.53|0
1649880900000|2022-04-13 20:15:00|170.38|167.58|169.68|166.88|170.38|167.58|169.4|166.6|0
1649881200000|2022-04-13 20:20:00|169.54|166.74|169.68|166.88|169.82|167.02|169.54|166.74|0
1649881500000|2022-04-13 20:25:00|169.54|166.74|169.81|167.01|169.82|167.02|169.4|166.6|0
1649881800000|2022-04-13 20:30:00|169.67|166.87|169.67|166.87|169.81|167.01|169.67|166.87|0
1649882100000|2022-04-13 20:35:00|169.53|166.73|169.8|167|169.81|167.01|169.53|166.73|0
1649882400000|2022-04-13 20:40:00|169.67|166.87|169.52|166.72|169.8|167|169.39|166.59|0
1649882700000|2022-04-13 20:45:00|169.66|166.86|169.66|166.86|169.8|167|169.38|166.58|0
1649883000000|2022-04-13 20:50:00|169.8|167|169.79|166.99|169.8|167|169.52|166.72|0
1649883300000|2022-04-13 20:55:00|169.65|166.85|170.14|167.34|170.28|167.48|169.51|166.71|0
1649883600000|2022-04-13 21:00:00|170.22|167.42|169.98|167.18|170.22|167.42|169.95|167.15|0
1649883900000|2022-04-13 21:05:00|170.13|167.33|170.21|167.41|170.23|167.43|169.98|167.18|0
1649884200000|2022-04-13 21:10:00|170.23|167.43|170.21|167.41|170.27|167.47|170.21|167.41|0
1649884500000|2022-04-13 21:15:00|170.22|167.42|170.08|167.28|170.25|167.45|170.08|167.28|0
1649884800000|2022-04-13 21:20:00|169.9|167.1|169.67|166.87|169.9|167.1|169.61|166.81|0
1649885100000|2022-04-13 21:25:00|169.72|166.92|169.71|166.91|169.73|166.93|169.71|166.91|0
1649885400000|2022-04-13 21:30:00|169.69|166.89|169.69|166.89|169.69|166.89|169.69|166.89|0
1649885700000|2022-04-13 21:35:00|169.66|166.86|169.64|166.84|169.66|166.86|169.64|166.84|0
1649886300000|2022-04-13 21:45:00|169.66|166.86|169.7|166.9|169.76|166.96|169.66|166.86|0
1649886600000|2022-04-13 21:50:00|169.65|166.85|169.67|166.87|169.68|166.88|169.65|166.85|0
1649886900000|2022-04-13 21:55:00|169.65|166.85|169.77|166.97|169.77|166.97|169.65|166.85|0
1649887200000|2022-04-13 22:00:00|169.96|167.16|170.16|167.36|170.3|167.5|169.61|166.81|0
1649887500000|2022-04-13 22:05:00|170.3|167.5|170.16|167.36|170.3|167.5|169.88|167.08|0
1649887800000|2022-04-13 22:10:00|170.09|167.29|170.01|167.21|170.3|167.5|170.01|167.21|0
1649888100000|2022-04-13 22:15:00|170.15|167.35|169.73|166.93|170.15|167.35|169.32|166.52|0
1649888400000|2022-04-13 22:20:00|169.67|166.87|170.15|167.35|170.15|167.35|169.53|166.73|0
1649888700000|2022-04-13 22:25:00|170.01|167.21|170|167.2|170.28|167.48|169.87|167.07|0
1649889000000|2022-04-13 22:30:00|169.86|167.06|169.03|166.23|170|167.2|168.89|166.09|0
1649889300000|2022-04-13 22:35:00|168.89|166.09|168.68|165.88|168.89|166.09|168.33|165.53|0
1649889600000|2022-04-13 22:40:00|168.61|165.81|168.47|165.67|168.61|165.81|168.26|165.46|0
1649889900000|2022-04-13 22:45:00|168.4|165.6|168.19|165.39|168.4|165.6|168.19|165.39|0
1649890200000|2022-04-13 22:50:00|168.32|165.52|167.91|165.11|168.32|165.52|167.91|165.11|0
1649890500000|2022-04-13 22:55:00|167.77|164.97|167.9|165.1|168.18|165.38|167.77|164.97|0
1649890800000|2022-04-13 23:00:00|167.84|165.04|168.52|165.72|168.59|165.79|167.76|164.96|0
1649891100000|2022-04-13 23:05:00|168.59|165.79|168.73|165.93|168.94|166.14|168.45|165.65|0
1649891400000|2022-04-13 23:10:00|168.66|165.86|169|166.2|169|166.2|168.66|165.86|0
1649891700000|2022-04-13 23:15:00|168.86|166.06|168.44|165.64|168.86|166.06|168.3|165.5|0
1649892000000|2022-04-13 23:20:00|168.58|165.78|168.16|165.36|168.58|165.78|168.02|165.22|0
1649892300000|2022-04-13 23:25:00|168.3|165.5|169.68|166.88|169.82|167.02|168.23|165.43|0
1649892600000|2022-04-13 23:30:00|169.75|166.95|169.89|167.09|169.96|167.16|169.68|166.88|0
1649892900000|2022-04-13 23:35:00|169.82|167.02|170.09|167.29|170.23|167.43|169.68|166.88|0
1649893200000|2022-04-13 23:40:00|169.95|167.15|169.81|167.01|170.03|167.23|169.67|166.87|0
1649893500000|2022-04-13 23:45:00|169.67|166.87|169.81|167.01|170.09|167.29|169.25|166.45|0
1649893800000|2022-04-13 23:50:00|169.95|167.15|169.8|167|170.02|167.22|169.53|166.73|0
1649894100000|2022-04-13 23:55:00|169.66|166.86|170.08|167.28|170.08|167.28|169.52|166.72|0
1649894400000|2022-04-14 00:00:00|169.66|166.86|168.41|165.61|170.08|167.28|168.27|165.47|0
1649894700000|2022-04-14 00:05:00|168.27|165.47|167.44|164.64|168.96|166.16|167.16|164.36|0
1649895000000|2022-04-14 00:10:00|167.58|164.78|166.34|163.54|167.85|165.05|166.06|163.26|0
1649895300000|2022-04-14 00:15:00|166.2|163.4|166.74|163.94|167.99|165.19|166.2|163.4|0
1649895600000|2022-04-14 00:20:00|166.61|163.81|166.33|163.53|167.29|164.49|165.92|163.12|0
1649895900000|2022-04-14 00:25:00|166.19|163.39|166.46|163.66|166.46|163.66|166.05|163.25|0
1649896200000|2022-04-14 00:30:00|166.32|163.52|166.05|163.25|166.6|163.8|165.77|162.97|0
1649896500000|2022-04-14 00:35:00|165.98|163.18|166.32|163.52|166.59|163.79|165.98|163.18|0
1649896800000|2022-04-14 00:40:00|166.59|163.79|166.59|163.79|166.87|164.07|166.45|163.65|0
1649897100000|2022-04-14 00:45:00|166.73|163.93|166.38|163.58|166.73|163.93|166.17|163.37|0
1649897400000|2022-04-14 00:50:00|166.31|163.51|166.17|163.37|166.45|163.65|166.17|163.37|0
1649897700000|2022-04-14 00:55:00|166.31|163.51|167.27|164.47|167.4|164.6|166.31|163.51|0
1649898000000|2022-04-14 01:00:00|167.4|164.6|168.16|165.36|168.78|165.98|167.13|164.33|0
1649898300000|2022-04-14 01:05:00|168.09|165.29|168.5|165.7|168.92|166.12|168.09|165.29|0
1649898600000|2022-04-14 01:10:00|168.64|165.84|168.64|165.84|168.91|166.11|168.02|165.22|0
1649898900000|2022-04-14 01:15:00|168.57|165.77|168.08|165.28|168.64|165.84|167.8|165|0
1649899200000|2022-04-14 01:20:00|168.22|165.42|168.21|165.41|168.77|165.97|168.08|165.28|0
1649899500000|2022-04-14 01:25:00|168.08|165.28|168.35|165.55|168.35|165.55|167.93|165.13|0
1649899800000|2022-04-14 01:30:00|168.21|165.41|168.62|165.82|169.04|166.24|168.07|165.27|0
1649900100000|2022-04-14 01:35:00|168.48|165.68|168.48|165.68|168.76|165.96|168.28|165.48|0
1649900400000|2022-04-14 01:40:00|168.34|165.54|169.31|166.51|169.31|166.51|168.2|165.4|0
1649900700000|2022-04-14 01:45:00|169.17|166.37|168.06|165.26|169.31|166.51|167.78|164.98|0
1649901000000|2022-04-14 01:50:00|167.99|165.19|167.23|164.43|168.2|165.4|166.81|164.01|0
1649901300000|2022-04-14 01:55:00|167.16|164.36|166.26|163.46|167.36|164.56|165.99|163.19|0
1649901600000|2022-04-14 02:00:00|166.4|163.6|166.53|163.73|166.81|164.01|166.26|163.46|0
1649901900000|2022-04-14 02:05:00|166.67|163.87|165.57|162.77|166.67|163.87|165.29|162.49|0
1649902200000|2022-04-14 02:10:00|165.43|162.63|165.56|162.76|165.7|162.9|164.88|162.08|0
1649902500000|2022-04-14 02:15:00|165.43|162.63|164.88|162.08|165.56|162.76|164.6|161.8|0
1649902800000|2022-04-14 02:20:00|164.95|162.15|165.56|162.76|165.97|163.17|164.95|162.15|0
1649903100000|2022-04-14 02:25:00|165.42|162.62|165.55|162.75|165.69|162.89|165.01|162.21|0
1649903400000|2022-04-14 02:30:00|165.69|162.89|166.23|163.43|166.24|163.44|165.55|162.75|0
1649903700000|2022-04-14 02:35:00|166.1|163.3|166.23|163.43|166.44|163.64|166.09|163.29|0
1649904000000|2022-04-14 02:40:00|166.3|163.5|166.02|163.22|166.37|163.57|165.75|162.95|0
1649904300000|2022-04-14 02:45:00|166.09|163.29|166.09|163.29|166.09|163.29|165.54|162.74|0
1649904600000|2022-04-14 02:50:00|165.95|163.15|165.67|162.87|166.22|163.42|165.53|162.73|0
1649904900000|2022-04-14 02:55:00|165.53|162.73|165.94|163.14|165.94|163.14|165.4|162.6|0
1649905200000|2022-04-14 03:00:00|165.88|163.08|165.39|162.59|165.94|163.14|165.39|162.59|0
1649905500000|2022-04-14 03:05:00|165.32|162.52|166.07|163.27|166.42|163.62|165.32|162.52|0
1649905800000|2022-04-14 03:10:00|166.21|163.41|166.07|163.27|166.34|163.54|165.93|163.13|0
1649906100000|2022-04-14 03:15:00|166.21|163.41|165.24|162.44|166.21|163.41|164.83|162.03|0
1649906400000|2022-04-14 03:20:00|165.38|162.58|166.06|163.26|166.48|163.68|165.31|162.51|0
1649906700000|2022-04-14 03:25:00|166.2|163.4|165.92|163.12|166.2|163.4|165.78|162.98|0
1649907000000|2022-04-14 03:30:00|165.78|162.98|166.19|163.39|166.33|163.53|165.78|162.98|0
1649907300000|2022-04-14 03:35:00|166.05|163.25|166.74|163.94|166.88|164.08|166.05|163.25|0
1649907600000|2022-04-14 03:40:00|166.6|163.8|166.05|163.25|166.74|163.94|165.91|163.11|0
1649907900000|2022-04-14 03:45:00|165.91|163.11|165.22|162.42|166.18|163.38|164.27|161.47|0
1649908200000|2022-04-14 03:50:00|165.08|162.28|165.97|163.17|165.97|163.17|165.08|162.28|0
1649908500000|2022-04-14 03:55:00|166.04|163.24|165.76|162.96|166.04|163.24|165.63|162.83|0
1649908800000|2022-04-14 04:00:00|165.83|163.03|165.14|162.34|165.83|163.03|164.94|162.14|0
1649909100000|2022-04-14 04:05:00|165.07|162.27|164.66|161.86|165.14|162.34|164.39|161.59|0
1649909400000|2022-04-14 04:10:00|164.59|161.79|163.84|161.04|164.66|161.86|163.43|160.63|0
1649909700000|2022-04-14 04:15:00|163.98|161.18|163.56|160.76|164.38|161.58|163.16|160.36|0
1649910000000|2022-04-14 04:20:00|163.63|160.83|162.88|160.08|163.84|161.04|162.88|160.08|0
1649910300000|2022-04-14 04:25:00|163.02|160.22|162.54|159.74|163.29|160.49|162.34|159.54|0
1649910600000|2022-04-14 04:30:00|162.61|159.81|162.33|159.53|162.61|159.81|162.2|159.4|0
1649910900000|2022-04-14 04:35:00|162.27|159.47|162.19|159.39|162.4|159.6|161.92|159.12|0
1649911200000|2022-04-14 04:40:00|162.26|159.46|162.06|159.26|162.33|159.53|161.92|159.12|0
1649911500000|2022-04-14 04:45:00|161.92|159.12|161.38|158.58|161.92|159.12|161.38|158.58|0
1649911800000|2022-04-14 04:50:00|161.45|158.65|161.98|159.18|162.05|159.25|161.45|158.65|0
1649912100000|2022-04-14 04:55:00|162.05|159.25|162.18|159.38|162.18|159.38|161.91|159.11|0
1649912400000|2022-04-14 05:00:00|162.04|159.24|162.18|159.38|162.45|159.65|161.5|158.7|0
1649912700000|2022-04-14 05:05:00|162.25|159.45|162.44|159.64|162.44|159.64|161.57|158.77|0
1649913000000|2022-04-14 05:10:00|162.38|159.58|162.17|159.37|162.71|159.91|162.17|159.37|0
1649913300000|2022-04-14 05:15:00|161.9|159.1|161.69|158.89|161.9|159.1|161.49|158.69|0
1649913600000|2022-04-14 05:20:00|161.62|158.82|162.3|159.5|162.43|159.63|161.62|158.82|0
1649913900000|2022-04-14 05:25:00|162.16|159.36|162.43|159.63|162.43|159.63|161.89|159.09|0
1649914200000|2022-04-14 05:30:00|162.36|159.56|161.88|159.08|162.77|159.97|161.75|158.95|0
1649914500000|2022-04-14 05:35:00|161.82|159.02|160.67|157.87|162.02|159.22|160.4|157.6|0
1649914800000|2022-04-14 05:40:00|160.6|157.8|161.14|158.34|161.47|158.67|160.53|157.73|0
1649915100000|2022-04-14 05:45:00|161.2|158.4|162.14|159.34|162.14|159.34|160.46|157.66|0
1649915400000|2022-04-14 05:50:00|162.28|159.48|162|159.2|162.41|159.61|161.87|159.07|0
1649915700000|2022-04-14 05:55:00|161.87|159.07|162.68|159.88|162.68|159.88|161.33|158.53|0
1649916000000|2022-04-14 06:00:00|162.54|159.74|163.08|160.28|163.22|160.42|162|159.2|0
1649916300000|2022-04-14 06:05:00|163.22|160.42|163.42|160.62|164.03|161.23|162.81|160.01|0
1649916600000|2022-04-14 06:10:00|163.35|160.55|163.21|160.41|163.62|160.82|162.94|160.14|0
1649916900000|2022-04-14 06:15:00|163.28|160.48|162.66|159.86|163.54|160.74|162.25|159.45|0
1649917200000|2022-04-14 06:20:00|162.59|159.79|162.19|159.39|163|160.2|162.19|159.39|0
1649917500000|2022-04-14 06:25:00|162.32|159.52|163.4|160.6|163.81|161.01|162.19|159.39|0
1649917800000|2022-04-14 06:30:00|163.54|160.74|164.42|161.62|164.62|161.82|162.99|160.19|0
1649918100000|2022-04-14 06:35:00|164.35|161.55|164.21|161.41|164.48|161.68|163.8|161|0
1649918400000|2022-04-14 06:40:00|164.28|161.48|164.34|161.54|164.62|161.82|163.94|161.14|0
1649918700000|2022-04-14 06:45:00|164.41|161.61|164.75|161.95|164.75|161.95|164.07|161.27|0
1649919000000|2022-04-14 06:50:00|164.88|162.08|165.43|162.63|165.43|162.63|164.47|161.67|0
1649919300000|2022-04-14 06:55:00|165.56|162.76|165.83|163.03|165.84|163.04|165.56|162.76|0
1649919600000|2022-04-14 07:00:00|165.42|162.62|166.8|163.44|167.62|164.27|165.42|162.62|0
1649919900000|2022-04-14 07:05:00|166.69|163.81|167.65|164.77|167.79|164.91|166.28|163.4|0
1649920200000|2022-04-14 07:10:00|167.79|164.91|168.48|165.6|169.45|166.57|167.38|164.5|0
1649920500000|2022-04-14 07:15:00|168.62|165.74|167.85|164.97|170.14|167.26|167.65|164.77|0
1649920800000|2022-04-14 07:20:00|167.78|164.9|167.5|164.62|169.44|166.56|167.23|164.35|0
1649921100000|2022-04-14 07:25:00|167.37|164.49|166.57|163.69|167.5|164.62|165.74|162.86|0
1649921400000|2022-04-14 07:30:00|166.5|163.62|168.56|165.68|168.63|165.75|166.29|163.41|0
1649921700000|2022-04-14 07:35:00|168.49|165.61|168.21|165.33|169.18|166.3|167.39|164.51|0
1649922000000|2022-04-14 07:40:00|168.15|165.27|167.27|164.87|168.35|165.47|166.99|164.37|0
1649922300000|2022-04-14 07:45:00|167.13|164.73|166.23|163.83|167.82|165.42|166.02|163.62|0
1649922600000|2022-04-14 07:50:00|166.16|163.76|167.06|164.66|167.4|165|166.16|163.76|0
1649922900000|2022-04-14 07:55:00|166.92|164.52|167.12|164.72|168.23|165.83|166.84|164.44|0
1649923200000|2022-04-14 08:00:00|167.05|164.65|168.64|166.24|168.92|166.52|166.57|164.17|0
1649923500000|2022-04-14 08:05:00|168.78|166.38|167.53|165.13|168.78|166.38|166.15|163.75|0
1649923800000|2022-04-14 08:10:00|167.25|164.85|166.97|164.57|167.66|165.26|166.56|164.16|0
1649924100000|2022-04-14 08:15:00|166.83|164.43|167.66|165.26|167.8|165.4|166.42|164.02|0
1649924400000|2022-04-14 08:20:00|167.8|165.4|168.07|165.67|168.35|165.95|167.31|164.91|0
1649924700000|2022-04-14 08:25:00|168.21|165.81|169.32|166.92|170.15|167.75|168.21|165.81|0
1649925000000|2022-04-14 08:30:00|169.45|167.05|169.59|167.19|170.01|167.61|169.04|166.64|0
1649925300000|2022-04-14 08:35:00|169.73|167.33|169.59|167.19|170.08|167.68|169.38|166.98|0
1649925600000|2022-04-14 08:40:00|169.73|167.33|168.89|166.49|169.73|167.33|167.92|165.52|0
1649925900000|2022-04-14 08:45:00|168.75|166.35|168.82|166.42|169.58|167.18|168.47|166.07|0
1649926200000|2022-04-14 08:50:00|168.74|166.34|168.19|165.79|169.02|166.62|168.05|165.65|0
1649926500000|2022-04-14 08:55:00|168.32|165.92|167.91|165.51|169.02|166.62|167.91|165.51|0
1649926800000|2022-04-14 09:00:00|168.04|165.64|168.45|166.05|168.45|166.05|167.34|164.94|0
1649927100000|2022-04-14 09:05:00|168.87|166.47|168.31|165.91|169.15|166.75|167.27|164.87|0
1649927400000|2022-04-14 09:10:00|168.45|166.05|168.31|165.91|169.84|167.44|167.34|164.94|0
1649927700000|2022-04-14 09:15:00|168.24|165.84|168.72|166.32|168.86|166.46|167.89|165.49|0
1649928000000|2022-04-14 09:20:00|168.58|166.18|168.09|165.69|168.72|166.32|167.68|165.28|0
1649928300000|2022-04-14 09:25:00|168.02|165.62|168.16|165.76|168.71|166.31|167.88|165.48|0
1649928600000|2022-04-14 09:30:00|168.02|165.62|167.18|164.78|168.43|166.03|167.04|164.64|0
1649928900000|2022-04-14 09:35:00|167.25|164.85|167.04|164.64|167.32|164.92|166.77|164.37|0
1649929200000|2022-04-14 09:40:00|166.97|164.57|167.18|164.78|167.45|165.05|166.76|164.36|0
1649929500000|2022-04-14 09:45:00|167.25|164.85|167.11|164.71|167.45|165.05|166.9|164.5|0
1649929800000|2022-04-14 09:50:00|167.17|164.77|167.72|165.32|170.37|167.97|167.17|164.77|0
1649930100000|2022-04-14 09:55:00|167.58|165.18|166.89|164.49|167.72|165.32|166.61|164.21|0
1649930400000|2022-04-14 10:00:00|167.03|164.63|165.92|163.52|167.3|164.9|165.78|163.38|0
1649930700000|2022-04-14 10:05:00|165.78|163.38|166.19|163.79|166.75|164.35|165.78|163.38|0
1649931000000|2022-04-14 10:10:00|166.26|163.86|167.02|164.62|167.5|165.1|165.78|163.38|0
1649931300000|2022-04-14 10:15:00|166.88|164.48|167.43|165.03|167.84|165.44|166.32|163.92|0
1649931600000|2022-04-14 10:20:00|167.5|165.1|167.42|165.02|167.84|165.44|166.67|164.27|0
1649931900000|2022-04-14 10:25:00|167.28|164.88|167.7|165.3|168.11|165.71|167.01|164.61|0
1649932200000|2022-04-14 10:30:00|167.42|165.02|169.64|167.24|169.92|167.52|167.28|164.88|0
1649932500000|2022-04-14 10:35:00|169.78|167.38|169.64|167.24|169.78|167.38|169.08|166.68|0
1649932800000|2022-04-14 10:40:00|169.5|167.1|168.52|166.12|169.57|167.17|168.24|165.84|0
1649933100000|2022-04-14 10:45:00|168.8|166.4|168.79|166.39|169.08|166.68|167.82|165.42|0
1649933400000|2022-04-14 10:50:00|168.87|166.47|167.68|165.28|168.93|166.53|167.61|165.21|0
1649933700000|2022-04-14 10:55:00|167.54|165.14|167.68|165.28|168.09|165.69|167.4|165|0
1649934000000|2022-04-14 11:00:00|167.81|165.41|165.46|163.06|168.23|165.83|165.19|162.79|0
1649934300000|2022-04-14 11:05:00|165.33|162.93|165.63|163.23|166.66|164.17|165.19|162.79|0
1649934600000|2022-04-14 11:10:00|165.7|163.3|165.56|163.16|166.04|163.64|165.01|162.61|0
1649934900000|2022-04-14 11:15:00|165.28|162.88|166.18|163.78|166.38|163.98|164.87|162.47|0
1649935200000|2022-04-14 11:20:00|166.24|163.84|167.21|164.81|167.48|165.08|166.24|163.84|0
1649935500000|2022-04-14 11:25:00|167.07|164.67|168.11|165.71|168.18|165.78|167|164.6|0
1649935800000|2022-04-14 11:30:00|168.18|165.78|168.03|165.63|168.45|166.05|167.34|164.94|0
1649936100000|2022-04-14 11:35:00|167.89|165.49|166.5|164.1|168.45|166.05|166.5|164.1|0
1649936400000|2022-04-14 11:40:00|166.64|164.24|166.99|164.59|167.13|164.73|165.67|163.27|0
1649936700000|2022-04-14 11:45:00|166.78|164.38|167.67|164.31|168.09|164.73|165.95|162.93|0
1649937000000|2022-04-14 11:50:00|167.53|164.17|171.76|168.88|171.9|169.02|167.53|164.17|0
1649937300000|2022-04-14 11:55:00|171.48|168.6|171.67|168.79|172.59|169.71|170.49|167.61|0
1649937600000|2022-04-14 12:00:00|171.74|168.86|170.69|167.81|172.17|169.29|170.06|167.18|0
1649937900000|2022-04-14 12:05:00|170.54|167.66|169.98|167.1|170.54|167.66|169.56|166.68|0
1649938200000|2022-04-14 12:10:00|169.91|167.03|169.28|166.4|170.12|167.24|168.87|165.99|0
1649938500000|2022-04-14 12:15:00|169.42|166.54|168.16|165.28|169.84|166.96|168.16|165.28|0
1649938800000|2022-04-14 12:20:00|168.3|165.42|168.3|165.42|168.72|165.84|167.89|165.01|0
1649939100000|2022-04-14 12:25:00|168.44|165.56|168.18|165.3|169|166.12|167.39|164.51|0
1649939400000|2022-04-14 12:30:00|167.9|165.02|169.33|166.93|169.75|167.35|166.93|164.05|0
1649939700000|2022-04-14 12:35:00|169.19|166.79|170.73|168.33|170.73|168.33|169.05|166.65|0
1649940000000|2022-04-14 12:40:00|170.59|168.19|170.72|168.32|172.13|169.73|170.16|167.76|0
1649940300000|2022-04-14 12:45:00|170.58|168.18|171.7|169.3|172.41|170.01|169.74|167.34|0
1649940600000|2022-04-14 12:50:00|171.85|169.45|171.84|169.44|172.13|169.73|171.14|168.74|0
1649940900000|2022-04-14 12:55:00|171.77|169.37|172.83|170.43|173.11|170.71|171.14|168.74|0
1649941200000|2022-04-14 13:00:00|172.97|170.57|171.83|169.43|173.96|171.56|171.83|169.43|0
1649941500000|2022-04-14 13:05:00|171.98|169.58|171.83|169.43|172.96|170.56|171.69|169.29|0
1649941800000|2022-04-14 13:10:00|171.97|169.57|172.11|169.71|172.54|170.14|171.55|169.15|0
1649942100000|2022-04-14 13:15:00|172.04|169.64|169.72|167.32|172.39|169.99|169.72|167.32|0
1649942400000|2022-04-14 13:20:00|169.86|167.46|169.29|166.89|169.86|167.46|169.01|166.61|0
1649942700000|2022-04-14 13:25:00|169.99|167.59|165.54|163.14|169.99|167.59|165.54|163.14|0
1649943000000|2022-04-14 13:30:00|165.4|163|161.16|158.76|165.4|163|161.16|158.76|0
1649943300000|2022-04-14 13:35:00|160.76|158.36|162.73|159.85|162.73|160.07|158.13|155.73|0
1649943600000|2022-04-14 13:40:00|162.32|159.44|168.3|165.42|168.3|165.42|161.64|158.76|0
1649943900000|2022-04-14 13:45:00|168.16|165.28|169.34|166.46|173.19|170.31|166.34|163.46|0
1649944200000|2022-04-14 13:50:00|169.12|166.24|172.43|169.55|174.15|171.27|168.84|165.96|0
1649944500000|2022-04-14 13:55:00|172.29|169.41|172.14|169.26|173.43|170.55|171.01|168.13|0
1649944800000|2022-04-14 14:00:00|171.79|168.91|169.31|166.43|172.36|169.48|167.62|164.74|0
1649945100000|2022-04-14 14:05:00|169.45|166.57|180.07|177.19|181.68|178.8|168.41|165.53|0
1649945400000|2022-04-14 14:10:00|180.51|177.63|178.35|175.47|181.24|178.36|177.05|174.17|0
1649945700000|2022-04-14 14:15:00|178.5|175.62|177.77|174.89|180.25|177.37|176.03|173.15|0
1649946000000|2022-04-14 14:20:00|178.2|175.32|177.04|174.16|178.79|175.91|174.73|171.85|0
1649946300000|2022-04-14 14:25:00|177.18|174.3|176.6|173.72|178.64|175.76|175.45|172.57|0
1649946600000|2022-04-14 14:30:00|176.68|173.8|174.72|171.84|177.62|174.74|173.29|170.41|0
1649946900000|2022-04-14 14:35:00|175.15|172.27|177.03|174.15|179.21|176.33|173.57|170.69|0
1649947200000|2022-04-14 14:40:00|177.32|174.44|176.96|174.08|178.63|175.75|175.15|172.27|0
1649947500000|2022-04-14 14:45:00|177.03|174.15|175.43|172.55|177.03|174.15|171.98|169.1|0
1649947800000|2022-04-14 14:50:00|175.86|172.98|176.15|173.27|178.27|175.39|175.86|172.98|0
1649948100000|2022-04-14 14:55:00|176.29|173.41|175.28|172.4|176.73|173.85|173.69|170.81|0
1649948400000|2022-04-14 15:00:00|175.71|172.83|173.54|170.66|176.73|173.85|172.62|169.74|0
1649948700000|2022-04-14 15:05:00|173.69|170.81|173.68|170.8|174.98|172.1|172.4|169.52|0
1649949000000|2022-04-14 15:10:00|173.97|171.09|173.83|170.95|175.56|172.68|172.25|169.37|0
1649949300000|2022-04-14 15:15:00|173.82|170.94|175.55|172.67|176.71|173.83|171.96|169.08|0
1649949600000|2022-04-14 15:20:00|175.41|172.53|171.67|168.79|177.29|174.41|171.67|168.79|0
1649949900000|2022-04-14 15:25:00|171.53|168.65|171.68|168.8|173.21|170.33|170.81|167.93|0
1649950200000|2022-04-14 15:30:00|171.61|168.73|173.32|170.44|173.61|170.73|170.89|168.01|0
1649950500000|2022-04-14 15:35:00|173.47|170.59|176.06|173.18|176.35|173.47|173.32|170.44|0
1649950800000|2022-04-14 15:40:00|175.92|173.04|179.27|176.39|179.71|176.83|175.63|172.75|0
1649951100000|2022-04-14 15:45:00|179.41|176.53|178.97|176.09|180.15|177.27|178.09|175.21|0
1649951400000|2022-04-14 15:50:00|178.82|175.94|180.14|177.26|180.14|177.26|178.82|175.94|0
1649951700000|2022-04-14 15:55:00|179.99|177.11|179.63|176.75|180.14|177.26|177.2|174.32|0
1649952000000|2022-04-14 16:00:00|179.92|177.04|180.07|177.19|181.25|178.37|177.59|174.71|0
1649952300000|2022-04-14 16:05:00|180.36|177.48|177.87|174.99|180.51|177.63|177.29|174.41|0
1649952600000|2022-04-14 16:10:00|178.02|175.14|179.91|177.03|180.06|177.18|177.44|174.56|0
1649952900000|2022-04-14 16:15:00|179.77|176.89|180.79|177.91|181.53|178.65|178.82|175.94|0
1649953200000|2022-04-14 16:20:00|180.64|177.76|181.52|178.64|182.71|179.83|180.64|177.76|0
1649953500000|2022-04-14 16:25:00|181.38|178.5|183.74|180.86|184.33|181.45|180.93|178.05|0
1649953800000|2022-04-14 16:30:00|183.89|181.01|183.74|180.86|184.63|181.75|182.55|179.67|0
1649954100000|2022-04-14 16:35:00|184.03|181.15|184.33|181.45|184.48|181.6|183.14|180.26|0
1649954400000|2022-04-14 16:40:00|184.47|181.59|186.49|183.61|186.56|183.68|184.33|181.45|0
1649954700000|2022-04-14 16:45:00|186.56|183.68|186.79|183.91|187.16|184.28|185.81|182.93|0
1649955000000|2022-04-14 16:50:00|186.86|183.98|187.01|184.13|187.16|184.28|186.26|183.38|0
1649955300000|2022-04-14 16:55:00|186.86|183.98|183.87|180.99|187.01|184.13|183.57|180.69|0
1649955600000|2022-04-14 17:00:00|183.72|180.84|183.86|180.98|184.61|181.73|182.68|179.8|0
1649955900000|2022-04-14 17:05:00|184.01|181.13|185.2|182.32|185.8|182.92|183.71|180.83|0
1649956200000|2022-04-14 17:10:00|185.28|182.4|185.64|182.76|185.79|182.91|182.97|180.09|0
1649956500000|2022-04-14 17:15:00|185.2|182.32|185.79|182.91|186.39|183.51|184.15|181.27|0
1649956800000|2022-04-14 17:20:00|185.94|183.06|184.89|182.01|185.94|183.06|184.3|181.42|0
1649957100000|2022-04-14 17:25:00|184.44|181.56|184.29|181.41|185.34|182.46|183.93|181.05|0
1649957400000|2022-04-14 17:30:00|184.22|181.34|183.1|180.22|184.74|181.86|182.66|179.78|0
1649957700000|2022-04-14 17:35:00|182.95|180.07|182.65|179.77|182.95|180.07|181.47|178.59|0
1649958000000|2022-04-14 17:40:00|182.58|179.7|180.44|177.56|182.95|180.07|179.85|176.97|0
1649958300000|2022-04-14 17:45:00|180.14|177.26|178.39|175.51|180.29|177.41|177.95|175.07|0
1649958600000|2022-04-14 17:50:00|178.24|175.36|179.55|176.67|179.55|176.67|177.66|174.78|0
1649958900000|2022-04-14 17:55:00|179.4|176.52|176.34|173.46|179.55|176.67|176.34|173.46|0
1649959200000|2022-04-14 18:00:00|176.49|173.61|174.18|171.3|176.63|173.75|173.6|170.72|0
1649959500000|2022-04-14 18:05:00|174.03|171.15|176.34|173.46|176.77|173.89|173.89|171.01|0
1649959800000|2022-04-14 18:10:00|176.19|173.31|175.76|172.88|176.91|174.03|175.18|172.3|0
1649960100000|2022-04-14 18:15:00|175.18|172.3|178.22|175.34|178.37|175.49|174.75|171.87|0
1649960400000|2022-04-14 18:20:00|178.73|175.85|180.85|177.97|181|178.12|178.66|175.78|0
1649960700000|2022-04-14 18:25:00|180.56|177.68|178.87|175.99|181.29|178.41|177.92|175.04|0
1649961000000|2022-04-14 18:30:00|178.65|175.77|181.14|178.26|181.73|178.85|177.48|174.6|0
1649961300000|2022-04-14 18:35:00|181.21|178.33|181.87|178.99|182.46|179.58|180.55|177.67|0
1649961600000|2022-04-14 18:40:00|181.72|178.84|180.98|178.1|181.87|178.99|180.69|177.81|0
1649961900000|2022-04-14 18:45:00|181.06|178.18|181.28|178.4|182.16|179.28|180.1|177.22|0
1649962200000|2022-04-14 18:50:00|181.13|178.25|186.02|183.14|186.47|183.59|180.83|177.95|0
1649962500000|2022-04-14 18:55:00|185.87|182.99|187.97|185.09|188.12|185.24|185.87|182.99|0
1649962800000|2022-04-14 19:00:00|188.12|185.24|187.42|184.54|189.39|186.51|186.23|183.35|0
1649963100000|2022-04-14 19:05:00|187.27|184.39|190.59|187.71|190.59|187.71|186.52|183.64|0
1649963400000|2022-04-14 19:10:00|190.29|187.41|189.38|186.5|191.2|188.32|189.22|186.34|0
1649963700000|2022-04-14 19:15:00|189.07|186.19|185.32|182.44|189.07|186.19|184.88|182|0
1649964000000|2022-04-14 19:20:00|185.47|182.59|186.81|183.93|187.41|184.53|184.72|181.84|0
1649964300000|2022-04-14 19:25:00|186.66|183.78|189.21|186.33|189.67|186.79|186.66|183.78|0
1649964600000|2022-04-14 19:30:00|188.91|186.03|192.09|189.21|192.25|189.37|188.91|186.03|0
1649964900000|2022-04-14 19:35:00|191.94|189.06|192.85|189.97|192.85|189.97|190.57|187.69|0
1649965200000|2022-04-14 19:40:00|192.55|189.67|189.51|186.63|193.16|190.28|189.36|186.48|0
1649965500000|2022-04-14 19:45:00|189.2|186.32|191.47|188.59|192.39|189.51|189.05|186.17|0
1649965800000|2022-04-14 19:50:00|192.69|189.81|194.53|191.65|195.76|192.88|192.69|189.81|0
1649966100000|2022-04-14 19:55:00|193.91|191.03|196.99|194.11|198.23|195.35|193.15|190.27|0
1649966400000|2022-04-14 20:00:00|197.15|194.27|198.38|195.5|198.54|195.66|196.22|193.34|0
1649966700000|2022-04-14 20:05:00|198.23|195.35|198.22|195.34|198.54|195.66|197.76|194.88|0
1649967000000|2022-04-14 20:10:00|198.38|195.5|198.53|195.65|198.53|195.65|198.07|195.19|0
1650265500000|2022-04-18 07:05:00|211.87|208.99|212.19|209.31|212.19|209.31|211.71|208.83|0
1650265800000|2022-04-18 07:10:00|212.03|209.15|211.71|208.83|212.19|209.31|211.22|208.34|0
1650266100000|2022-04-18 07:15:00|211.87|208.99|211.86|208.98|212.19|209.31|211.54|208.66|0
1650266400000|2022-04-18 07:20:00|211.95|209.07|211.46|208.58|212.34|209.46|211.38|208.5|0
1650266700000|2022-04-18 07:25:00|211.38|208.5|211.53|208.65|211.53|208.65|210.5|207.62|0
1650267000000|2022-04-18 07:30:00|211.62|208.74|211.53|208.65|212.34|209.46|211.53|208.65|0
1650267300000|2022-04-18 07:35:00|211.21|208.33|212.98|210.1|214.35|211.47|211.05|208.17|0
1650267600000|2022-04-18 07:40:00|212.81|209.93|213.22|210.34|213.62|210.74|212.33|209.45|0
1650267900000|2022-04-18 07:45:00|212.97|210.09|212|209.12|213.13|210.25|211.76|208.88|0
1650268200000|2022-04-18 07:50:00|212.09|209.21|211.68|208.8|212.32|209.44|211.52|208.64|0
1650268500000|2022-04-18 07:55:00|211.84|208.96|211.6|208.72|212.16|209.28|211.28|208.4|0
1650268800000|2022-04-18 08:00:00|211.67|208.79|207.2|204.32|211.67|208.79|206.8|203.92|0
1650269100000|2022-04-18 08:05:00|207.12|204.24|207.67|205.27|208.71|206.31|206.88|204|0
1650269400000|2022-04-18 08:10:00|207.59|205.19|208.22|205.82|208.47|206.07|207.59|205.19|0
1650269700000|2022-04-18 08:15:00|208.06|205.66|207.11|204.71|208.22|205.82|207.11|204.71|0
1650270000000|2022-04-18 08:20:00|207.19|204.79|207.58|205.18|207.58|205.18|206.47|204.07|0
1650270300000|2022-04-18 08:25:00|207.42|205.02|207.58|205.18|207.58|205.18|206.94|204.54|0
1650270600000|2022-04-18 08:30:00|207.42|205.02|207.73|205.33|208.05|205.65|207.41|205.01|0
1650270900000|2022-04-18 08:35:00|207.65|205.25|207.73|205.33|208.13|205.73|207.41|205.01|0
1650271200000|2022-04-18 08:40:00|207.89|205.49|207.49|205.09|208.04|205.64|207.49|205.09|0
1650271500000|2022-04-18 08:45:00|207.41|205.01|207.48|205.08|207.72|205.32|207.4|205|0
1650271800000|2022-04-18 08:50:00|207.4|205|208.6|206.2|208.67|206.27|207.4|205|0
1650272100000|2022-04-18 08:55:00|208.67|206.27|209.15|206.75|209.31|206.91|208.51|206.11|0
1650272400000|2022-04-18 09:00:00|208.99|206.59|209.3|206.9|209.79|207.39|208.8|206.4|0
1650272700000|2022-04-18 09:05:00|209.23|206.83|209.38|206.98|209.55|207.15|209.07|206.67|0
1650273000000|2022-04-18 09:10:00|209.46|207.06|210.26|207.86|210.26|207.86|209.38|206.98|0
1650273300000|2022-04-18 09:15:00|210.18|207.78|210.57|208.17|210.57|208.17|209.61|207.21|0
1650273600000|2022-04-18 09:20:00|210.66|208.26|213.63|211.23|214.44|212.04|210.66|208.26|0
1650273900000|2022-04-18 09:25:00|213.72|211.32|213.14|210.74|213.72|211.32|212.5|210.1|0
1650274200000|2022-04-18 09:30:00|213.3|210.9|212.49|210.09|213.3|210.9|212.33|209.93|0
1650274500000|2022-04-18 09:35:00|212.42|210.02|212.49|210.09|212.65|210.25|212.01|209.61|0
1650274800000|2022-04-18 09:40:00|212.57|210.17|212.65|210.25|212.81|210.41|212|209.6|0
1650275100000|2022-04-18 09:45:00|212.57|210.17|212.24|209.84|212.97|210.57|212.16|209.76|0
1650275400000|2022-04-18 09:50:00|212.16|209.76|212.16|209.76|212.8|210.4|212.16|209.76|0
1650275700000|2022-04-18 09:55:00|212.24|209.84|212.08|209.68|212.48|210.08|211.99|209.59|0
1650276000000|2022-04-18 10:00:00|212.15|209.75|211.02|208.62|212.31|209.91|210.86|208.46|0
1650276300000|2022-04-18 10:05:00|211.11|208.71|210.62|208.22|211.51|209.11|210.38|207.98|0
1650276600000|2022-04-18 10:10:00|210.7|208.3|210.7|208.3|211.02|208.62|210.46|208.06|0
1650276900000|2022-04-18 10:15:00|210.86|208.46|211.01|208.61|211.02|208.62|210.53|208.13|0
1650277200000|2022-04-18 10:20:00|211.17|208.77|211.01|208.61|211.17|208.77|210.37|207.97|0
1650277500000|2022-04-18 10:25:00|210.85|208.45|208.37|205.97|210.85|208.45|207.97|205.57|0
1650277800000|2022-04-18 10:30:00|208.29|205.89|209|206.6|209.24|206.84|208.29|205.89|0
1650278100000|2022-04-18 10:35:00|208.92|206.52|209.4|207|209.56|207.16|208.92|206.52|0
1650278400000|2022-04-18 10:40:00|209.56|207.16|208.91|206.51|209.56|207.16|208.28|205.88|0
1650278700000|2022-04-18 10:45:00|209.07|206.67|208.83|206.43|209.07|206.67|208.43|206.03|0
1650279000000|2022-04-18 10:50:00|208.75|206.35|208.91|206.51|209.07|206.67|208.43|206.03|0
1650279300000|2022-04-18 10:55:00|209.07|206.67|209.22|206.82|209.38|206.98|208.43|206.03|0
1650279600000|2022-04-18 11:00:00|208.42|206.02|207.07|204.67|208.42|206.02|206.83|204.43|0
1650279900000|2022-04-18 11:05:00|207.15|204.75|205.08|202.68|207.15|204.75|204.46|202.06|0
1650280200000|2022-04-18 11:10:00|204.93|202.53|201.74|199.34|204.93|202.53|201.43|199.03|0
1650280500000|2022-04-18 11:15:00|201.67|199.27|201.11|198.71|202.21|199.81|200.64|198.24|0
1650280800000|2022-04-18 11:20:00|201.27|198.87|202.21|199.81|202.36|199.96|200.96|198.56|0
1650281100000|2022-04-18 11:25:00|202.13|199.73|202.52|200.12|202.83|200.43|202.05|199.65|0
1650281400000|2022-04-18 11:30:00|202.44|200.04|202.36|199.96|202.99|200.59|202.04|199.64|0
1650281700000|2022-04-18 11:35:00|202.51|200.11|203.77|201.37|203.93|201.53|202.51|200.11|0
1650282000000|2022-04-18 11:40:00|203.93|201.53|203.61|201.21|204.87|202.47|203.61|201.21|0
1650282300000|2022-04-18 11:45:00|203.76|201.36|204.87|202.47|204.95|202.55|203.76|201.36|0
1650282600000|2022-04-18 11:50:00|205.02|202.62|204.86|202.46|205.66|203.26|204.55|202.15|0
1650282900000|2022-04-18 11:55:00|204.79|202.39|205.49|203.09|205.97|203.57|204.79|202.39|0
1650283200000|2022-04-18 12:00:00|205.33|202.93|204.62|202.22|205.81|203.41|204.22|201.82|0
1650283500000|2022-04-18 12:05:00|204.7|202.3|205.57|203.17|206.12|203.72|203.91|201.51|0
1650283800000|2022-04-18 12:10:00|205.8|203.4|206.59|204.19|206.91|204.51|205.33|202.93|0
1650284100000|2022-04-18 12:15:00|206.43|204.03|206.04|203.64|207.47|205.07|205.64|203.24|0
1650284400000|2022-04-18 12:20:00|206.11|203.71|205.47|203.07|206.11|203.71|205.16|202.76|0
1650284700000|2022-04-18 12:25:00|205.63|203.23|204.6|202.2|205.63|203.23|204.36|201.96|0
1650285000000|2022-04-18 12:30:00|204.52|202.12|204.99|202.59|205.87|203.47|204.36|201.96|0
1650285300000|2022-04-18 12:35:00|204.83|202.43|203.18|200.78|204.83|202.43|202.47|200.07|0
1650285600000|2022-04-18 12:40:00|203.09|200.69|204.51|202.11|204.67|202.27|202.78|200.38|0
1650285900000|2022-04-18 12:45:00|204.35|201.95|204.19|201.79|204.82|202.42|204.03|201.63|0
1650286200000|2022-04-18 12:50:00|204.27|201.87|205.45|203.05|205.77|203.37|203.87|201.47|0
1650286500000|2022-04-18 12:55:00|205.29|202.89|205.77|203.37|205.85|203.45|204.03|201.63|0
1650286800000|2022-04-18 13:00:00|205.85|203.45|203.23|200.83|206.48|204.08|203|200.6|0
1650287100000|2022-04-18 13:05:00|203.39|200.99|203.39|200.99|203.71|201.31|202.92|200.52|0
1650287400000|2022-04-18 13:10:00|203.31|200.91|201.97|199.57|203.54|201.14|201.97|199.57|0
1650287700000|2022-04-18 13:15:00|201.81|199.41|202.59|200.19|202.6|200.2|201.19|198.79|0
1650288000000|2022-04-18 13:20:00|202.75|200.35|202.12|199.72|202.75|200.35|201.96|199.56|0
1650288300000|2022-04-18 13:25:00|202.28|199.88|204|201.6|204.64|202.24|202.28|199.88|0
1650288600000|2022-04-18 13:30:00|202.9|200.5|192.3|189.9|203.22|200.82|190.62|188.22|0
1650288900000|2022-04-18 13:35:00|193.06|190.66|190.79|188.39|193.21|190.81|188.19|185.79|0
1650289200000|2022-04-18 13:40:00|192.01|189.61|189.42|187.02|193.86|191.46|186.55|184.15|0
1650289500000|2022-04-18 13:45:00|188.51|186.11|190.02|187.62|192.62|190.22|188.51|186.11|0
1650289800000|2022-04-18 13:50:00|189.57|187.17|195.7|193.3|197.1|194.7|189.26|186.86|0
1650290100000|2022-04-18 13:55:00|195.85|193.45|196.71|194.31|198.34|195.94|195.85|193.45|0
1650290400000|2022-04-18 14:00:00|197.25|194.85|194.3|191.9|200.69|198.29|193.38|190.98|0
1650290700000|2022-04-18 14:05:00|193.99|191.59|199.56|197.16|199.56|197.16|193.68|191.28|0
1650291000000|2022-04-18 14:10:00|199.87|197.47|193.81|191.41|200.19|197.79|193.04|190.64|0
1650291300000|2022-04-18 14:15:00|193.5|191.1|192.88|190.48|195.04|192.64|192.43|190.03|0
1650291600000|2022-04-18 14:20:00|192.73|190.33|187.4|185|193.34|190.94|187.1|184.7|0
1650291900000|2022-04-18 14:25:00|187.25|184.85|191.04|188.64|191.35|188.95|186.35|183.95|0
1650292200000|2022-04-18 14:30:00|190.58|188.18|188.6|186.2|191.19|188.79|188.6|186.2|0
1650292500000|2022-04-18 14:35:00|188.45|186.05|188.3|185.9|190.73|188.33|188.15|185.75|0
1650292800000|2022-04-18 14:40:00|187.69|185.29|187.99|185.59|189.05|186.65|186.34|183.94|0
1650293100000|2022-04-18 14:45:00|187.69|185.29|188.44|186.04|189.81|187.41|186.79|184.39|0
1650293400000|2022-04-18 14:50:00|188.59|186.19|191.94|189.54|192.4|190|188.44|186.04|0
1650293700000|2022-04-18 14:55:00|191.79|189.39|189.66|187.26|193.78|191.38|189.58|187.18|0
1650294000000|2022-04-18 15:00:00|189.74|187.34|188.05|185.65|191.12|188.72|188.05|185.65|0
1650294300000|2022-04-18 15:05:00|187.9|185.5|189.73|187.33|189.73|187.33|187.44|185.04|0
1650294600000|2022-04-18 15:10:00|190.04|187.64|190.19|187.79|190.5|188.1|188.81|186.41|0
1650294900000|2022-04-18 15:15:00|190.34|187.94|192.97|190.57|193.9|191.5|189.88|187.48|0
1650295200000|2022-04-18 15:20:00|192.81|190.41|197.18|194.78|197.34|194.94|192.19|189.79|0
1650295500000|2022-04-18 15:25:00|197.49|195.09|196.94|194.54|199.15|196.75|196.31|193.91|0
1650295800000|2022-04-18 15:30:00|197.09|194.69|198.2|195.8|199.31|196.91|196.46|194.06|0
1650296100000|2022-04-18 15:35:00|198.04|195.64|200.26|197.86|201.05|198.65|197.88|195.48|0
1650296400000|2022-04-18 15:40:00|200.41|198.01|199.77|197.37|201.53|199.13|199.14|196.74|0
1650296700000|2022-04-18 15:45:00|199.62|197.22|203.45|201.05|203.61|201.21|199.61|197.21|0
1650297000000|2022-04-18 15:50:00|203.29|200.89|200.56|198.16|203.77|201.37|200.56|198.16|0
1650297300000|2022-04-18 15:55:00|200.81|198.41|198.02|195.62|201.04|198.64|197.7|195.3|0
1650297600000|2022-04-18 16:00:00|198.18|195.78|199.76|197.36|201.04|198.64|197.55|195.15|0
1650297900000|2022-04-18 16:05:00|199.84|197.44|200.95|198.55|201.03|198.63|198.33|195.93|0
1650298200000|2022-04-18 16:10:00|201.19|198.79|203.75|201.35|204.56|202.16|200.55|198.15|0
1650298500000|2022-04-18 16:15:00|203.91|201.51|205.82|203.42|206.3|203.9|203.59|201.19|0
1650298800000|2022-04-18 16:20:00|205.98|203.58|205.01|202.61|206.3|203.9|204.85|202.45|0
1650299100000|2022-04-18 16:25:00|204.85|202.45|206.46|204.06|207.27|204.87|204.85|202.45|0
1650299400000|2022-04-18 16:30:00|206.78|204.38|206.29|203.89|207.91|205.51|205.49|203.09|0
1650299700000|2022-04-18 16:35:00|206.13|203.73|206.29|203.89|207.1|204.7|204.84|202.44|0
1650300000000|2022-04-18 16:40:00|205.8|203.4|204.51|202.11|208.39|205.99|204.19|201.79|0
1650300300000|2022-04-18 16:45:00|204.35|201.95|205.49|203.09|206.13|203.73|203.23|200.83|0
1650300600000|2022-04-18 16:50:00|205.33|202.93|202.93|200.53|205.65|203.25|202.45|200.05|0
1650300900000|2022-04-18 16:55:00|202.77|200.37|203.08|200.68|203.56|201.16|201.81|199.41|0
1650301200000|2022-04-18 17:00:00|202.76|200.36|203.16|200.76|204.04|201.64|202.28|199.88|0
1650301500000|2022-04-18 17:05:00|203.08|200.68|199.27|196.87|203.4|201|199.27|196.87|0
1650301800000|2022-04-18 17:10:00|199.11|196.71|198.79|196.39|199.27|196.87|196.75|194.35|0
1650302100000|2022-04-18 17:15:00|198.95|196.55|201.6|199.2|201.76|199.36|197.61|195.21|0
1650302400000|2022-04-18 17:20:00|201.28|198.88|199.05|196.65|202.24|199.84|198.1|195.7|0
1650302700000|2022-04-18 17:25:00|198.89|196.49|196.99|194.59|199.53|197.13|196.99|194.59|0
1650303000000|2022-04-18 17:30:00|197.15|194.75|188.97|186.57|197.46|195.06|188.89|186.49|0
1650303300000|2022-04-18 17:35:00|188.89|186.49|187.25|184.85|189.19|186.79|184.4|182|0
1650303600000|2022-04-18 17:40:00|186.8|184.4|186.18|183.78|187.71|185.31|186.03|183.63|0
1650303900000|2022-04-18 17:45:00|186.49|184.09|185.12|182.72|187.55|185.15|184.51|182.11|0
1650304200000|2022-04-18 17:50:00|185.42|183.02|185.23|182.83|186.63|184.23|184.51|182.11|0
1650304500000|2022-04-18 17:55:00|185.08|182.68|186.14|183.74|187.05|184.65|182.67|180.27|0
1650304800000|2022-04-18 18:00:00|185.61|183.21|185.53|183.13|186.59|184.19|183.72|181.32|0
1650305100000|2022-04-18 18:05:00|185.83|183.43|187.04|184.64|187.81|185.41|185.3|182.9|0
1650305400000|2022-04-18 18:10:00|187.2|184.8|187.19|184.79|189.03|186.63|187.19|184.79|0
1650305700000|2022-04-18 18:15:00|187.12|184.72|189.31|186.91|191.49|189.09|184.61|182.21|0
1650306000000|2022-04-18 18:20:00|189.16|186.76|183.29|180.89|189.77|187.37|183.29|180.89|0
1650306300000|2022-04-18 18:25:00|183.14|180.74|186.78|184.38|187.78|185.38|181.94|179.54|0
1650306600000|2022-04-18 18:30:00|186.63|184.23|184.95|182.55|186.86|184.46|184.65|182.25|0
1650306900000|2022-04-18 18:35:00|184.88|182.48|185.71|183.31|186.17|183.77|183.59|181.19|0
1650307200000|2022-04-18 18:40:00|185.56|183.16|187.39|184.99|187.85|185.45|184.65|182.25|0
1650307500000|2022-04-18 18:45:00|187.23|184.83|188.15|185.75|189.69|187.29|186.93|184.53|0
1650307800000|2022-04-18 18:50:00|188.45|186.05|186.92|184.52|188.76|186.36|185.7|183.3|0
1650308100000|2022-04-18 18:55:00|187.15|184.75|189.83|187.43|190.3|187.9|186.92|184.52|0
1650308400000|2022-04-18 19:00:00|190.14|187.74|191.84|189.44|192.15|189.75|189.06|186.66|0
1650308700000|2022-04-18 19:05:00|191.69|189.29|192.3|189.9|192.77|190.37|190.14|187.74|0
1650309000000|2022-04-18 19:10:00|192.46|190.06|194.02|191.62|195.42|193.02|190.44|188.04|0
1650309300000|2022-04-18 19:15:00|193.86|191.46|195.11|192.71|195.42|193.02|192.3|189.9|0
1650309600000|2022-04-18 19:20:00|195.03|192.63|196.99|194.59|197.78|195.38|193.54|191.14|0
1650309900000|2022-04-18 19:25:00|197.62|195.22|197.29|194.89|197.77|195.37|195.08|192.68|0
1650310200000|2022-04-18 19:30:00|197.52|195.12|203.13|200.73|203.78|201.38|197.52|195.12|0
1650310500000|2022-04-18 19:35:00|203.29|200.89|204.3|201.9|205.06|202.66|202.65|200.25|0
1650310800000|2022-04-18 19:40:00|204.38|201.98|202.92|200.52|205.83|203.43|201.48|199.08|0
1650311100000|2022-04-18 19:45:00|203.57|201.17|205.9|203.02|206.39|203.51|203.57|201.17|0
1650311400000|2022-04-18 19:50:00|206.06|203.18|202.04|199.16|207.36|204.48|201.56|198.68|0
1650311700000|2022-04-18 19:55:00|202.2|199.32|193.23|190.35|202.52|199.64|193.23|190.35|0
1650312000000|2022-04-18 20:00:00|192.6|189.72|187.42|185.02|192.91|190.03|187.42|185.02|0
1650312300000|2022-04-18 20:05:00|188.03|185.63|185.34|182.94|190.44|188.04|183.98|181.58|0
1650312600000|2022-04-18 20:10:00|185.19|182.79|185.79|183.39|186.4|184|184.88|182.48|0
1650312900000|2022-04-18 20:15:00|185.19|182.79|183.87|181.07|185.69|182.89|182.96|180.16|0
1650313200000|2022-04-18 20:20:00|183.71|180.91|183.56|180.76|183.87|181.07|183.34|180.54|0
1650313500000|2022-04-18 20:25:00|183.86|181.06|184.92|182.12|185.53|182.73|183.86|181.06|0
1650313800000|2022-04-18 20:30:00|185.07|182.27|185.52|182.72|186.29|183.49|185.07|182.27|0
1650314100000|2022-04-18 20:35:00|185.37|182.57|185.37|182.57|185.52|182.72|185.06|182.26|0
1650314400000|2022-04-18 20:40:00|185.22|182.42|184.91|182.11|185.22|182.42|184.91|182.11|0
1650314700000|2022-04-18 20:45:00|185.06|182.26|185.97|183.17|185.97|183.17|184.6|181.8|0
1650315000000|2022-04-18 20:50:00|185.82|183.02|185.97|183.17|185.97|183.17|185.66|182.86|0
1650315300000|2022-04-18 20:55:00|186.67|183.87|186.75|183.95|186.75|183.95|186.51|183.71|0
1650315600000|2022-04-18 21:00:00|186.78|183.98|186.11|183.31|186.78|183.98|186.04|183.24|0
1650315900000|2022-04-18 21:05:00|186.09|183.29|186.26|183.46|186.26|183.46|186.09|183.29|0
1650316200000|2022-04-18 21:10:00|186.17|183.37|186.54|183.74|186.72|183.92|186.17|183.37|0
1650316500000|2022-04-18 21:15:00|186.52|183.72|186.76|183.96|186.83|184.03|186.52|183.72|0
1650316800000|2022-04-18 21:20:00|186.78|183.98|186.31|183.51|186.78|183.98|186.31|183.51|0
1650317100000|2022-04-18 21:25:00|186.3|183.5|186.62|183.82|186.64|183.84|186.27|183.47|0
1650317400000|2022-04-18 21:30:00|186.64|183.84|186.59|183.79|186.69|183.89|186.59|183.79|0
1650317700000|2022-04-18 21:35:00|186.53|183.73|186.22|183.42|186.57|183.77|186.22|183.42|0
1650318000000|2022-04-18 21:40:00|186.17|183.37|186.01|183.21|186.26|183.46|185.97|183.17|0
1650318300000|2022-04-18 21:45:00|185.97|183.17|186.16|183.36|186.16|183.36|185.87|183.07|0
1650318600000|2022-04-18 21:50:00|185.98|183.18|185.87|183.07|186.16|183.36|185.65|182.85|0
1650318900000|2022-04-18 21:55:00|185.96|183.16|185.93|183.13|185.96|183.16|185.58|182.78|0
1650319200000|2022-04-18 22:00:00|186.09|183.29|186.01|183.21|187.08|184.28|185.56|182.76|0
1650319500000|2022-04-18 22:05:00|185.86|183.06|187.23|184.43|187.23|184.43|185.86|183.06|0
1650319800000|2022-04-18 22:10:00|187.38|184.58|186.31|183.51|187.53|184.73|186.16|183.36|0
1650320100000|2022-04-18 22:15:00|186.24|183.44|186.76|183.96|187.07|184.27|186|183.2|0
1650320400000|2022-04-18 22:20:00|186.54|183.74|185.85|183.05|186.76|183.96|185.85|183.05|0
1650320700000|2022-04-18 22:25:00|185.69|182.89|185.24|182.44|185.84|183.04|185.24|182.44|0
1650321000000|2022-04-18 22:30:00|185.39|182.59|184.48|181.68|185.39|182.59|183.87|181.07|0
1650321300000|2022-04-18 22:35:00|184.63|181.83|184.93|182.13|185.08|182.28|184.02|181.22|0
1650321600000|2022-04-18 22:40:00|185|182.2|185.38|182.58|185.38|182.58|184.62|181.82|0
1650321900000|2022-04-18 22:45:00|185.23|182.43|185.22|182.42|185.53|182.73|185.07|182.27|0
1650322200000|2022-04-18 22:50:00|185.07|182.27|185.52|182.72|185.52|182.72|185.07|182.27|0
1650322500000|2022-04-18 22:55:00|185.37|182.57|185.97|183.17|185.97|183.17|185.37|182.57|0
1650322800000|2022-04-18 23:00:00|185.82|183.02|184.76|181.96|185.82|183.02|184.45|181.65|0
1650323100000|2022-04-18 23:05:00|184.91|182.11|185.51|182.71|185.51|182.71|184.76|181.96|0
1650323400000|2022-04-18 23:10:00|185.36|182.56|185.81|183.01|186.04|183.24|185.36|182.56|0
1650323700000|2022-04-18 23:15:00|185.66|182.86|185.81|183.01|185.96|183.16|185.05|182.25|0
1650324000000|2022-04-18 23:20:00|185.65|182.85|185.8|183|186.11|183.31|185.35|182.55|0
1650324300000|2022-04-18 23:25:00|185.88|183.08|186.56|183.76|186.56|183.76|185.8|183|0
1650324600000|2022-04-18 23:30:00|186.71|183.91|186.4|183.6|186.86|184.06|186.4|183.6|0
1650324900000|2022-04-18 23:35:00|186.25|183.45|186.55|183.75|187.01|184.21|186.25|183.45|0
1650325200000|2022-04-18 23:40:00|186.4|183.6|186.09|183.29|186.4|183.6|186.09|183.29|0
1650325500000|2022-04-18 23:45:00|185.79|182.99|182.92|180.12|185.79|182.99|181.94|179.14|0
1650325800000|2022-04-18 23:50:00|182.76|179.96|180.52|177.72|183.06|180.26|180.22|177.42|0
1650326100000|2022-04-18 23:55:00|180.37|177.57|179.62|176.82|180.37|177.57|179.62|176.82|0
1650326400000|2022-04-19 00:00:00|179.77|176.97|180.96|178.16|180.96|178.16|179.77|176.97|0
1650326700000|2022-04-19 00:05:00|180.88|178.08|180.95|178.15|181.4|178.6|180.21|177.41|0
1650327000000|2022-04-19 00:10:00|181.1|178.3|180.5|177.7|181.25|178.45|180.06|177.26|0
1650327300000|2022-04-19 00:15:00|180.58|177.78|181.69|178.89|182.29|179.49|180.5|177.7|0
1650327600000|2022-04-19 00:20:00|181.54|178.74|181.69|178.89|182.14|179.34|181.54|178.74|0
1650327900000|2022-04-19 00:25:00|181.77|178.97|181.84|179.04|182.14|179.34|181.39|178.59|0
1650328200000|2022-04-19 00:30:00|181.76|178.96|181.98|179.18|182.58|179.78|181.54|178.74|0
1650328500000|2022-04-19 00:35:00|182.13|179.33|182.43|179.63|182.43|179.63|181.98|179.18|0
1650328800000|2022-04-19 00:40:00|182.36|179.56|184.38|181.58|184.38|181.58|182.36|179.56|0
1650329100000|2022-04-19 00:45:00|184.53|181.73|188.33|185.53|188.49|185.69|184.38|181.58|0
1650329400000|2022-04-19 00:50:00|188.26|185.46|188.18|185.38|189.87|187.07|187.87|185.07|0
1650329700000|2022-04-19 00:55:00|188.26|185.46|188.33|185.53|189.55|186.75|187.87|185.07|0
1650330000000|2022-04-19 01:00:00|188.63|185.83|189.7|186.9|190.78|187.98|188.17|185.37|0
1650330300000|2022-04-19 01:05:00|189.55|186.75|188.93|186.13|190.16|187.36|188.93|186.13|0
1650330600000|2022-04-19 01:10:00|189.09|186.29|187.4|184.6|189.39|186.59|186.94|184.14|0
1650330900000|2022-04-19 01:15:00|187.7|184.9|188.7|185.9|189.08|186.28|187.4|184.6|0
1650331200000|2022-04-19 01:20:00|188.77|185.97|186.93|184.13|189.08|186.28|186.93|184.13|0
1650331500000|2022-04-19 01:25:00|186.78|183.98|186.47|183.67|187.16|184.36|186.47|183.67|0
1650331800000|2022-04-19 01:30:00|186.63|183.83|186.17|183.37|186.78|183.98|185.64|182.84|0
1650332100000|2022-04-19 01:35:00|186.01|183.21|185.63|182.83|186.32|183.52|185.56|182.76|0
1650332400000|2022-04-19 01:40:00|185.79|182.99|187|184.2|187.23|184.43|185.55|182.75|0
1650332700000|2022-04-19 01:45:00|186.92|184.12|185.4|182.6|187.68|184.88|185.09|182.29|0
1650333000000|2022-04-19 01:50:00|185.55|182.75|186|183.2|186.84|184.04|185.55|182.75|0
1650333300000|2022-04-19 01:55:00|186.15|183.35|186.84|184.04|187.06|184.26|185.62|182.82|0
1650333600000|2022-04-19 02:00:00|186.91|184.11|186.6|183.8|187.52|184.72|186.6|183.8|0
1650333900000|2022-04-19 02:05:00|186.68|183.88|187.51|184.71|187.67|184.87|186.68|183.88|0
1650334200000|2022-04-19 02:10:00|187.67|184.87|188.73|185.93|189.04|186.24|187.36|184.56|0
1650334500000|2022-04-19 02:15:00|188.58|185.78|187.58|184.78|188.73|185.93|187.51|184.71|0
1650334800000|2022-04-19 02:20:00|187.66|184.86|187.96|185.16|188.27|185.47|187.66|184.86|0
1650335100000|2022-04-19 02:25:00|188.04|185.24|188.96|186.16|189.03|186.23|187.81|185.01|0
1650335400000|2022-04-19 02:30:00|189.03|186.23|188.57|185.77|189.18|186.38|188.57|185.77|0
1650335700000|2022-04-19 02:35:00|188.72|185.92|187.19|184.39|188.72|185.92|187.03|184.23|0
1650336000000|2022-04-19 02:40:00|187.34|184.54|187.33|184.53|187.8|185|187.33|184.53|0
1650336300000|2022-04-19 02:45:00|187.49|184.69|187.18|184.38|187.49|184.69|186.72|183.92|0
1650336600000|2022-04-19 02:50:00|187.11|184.31|186.72|183.92|187.33|184.53|186.64|183.84|0
1650336900000|2022-04-19 02:55:00|186.87|184.07|187.17|184.37|187.63|184.83|186.87|184.07|0
1650337200000|2022-04-19 03:00:00|187.1|184.3|186.86|184.06|187.32|184.52|186.71|183.91|0
1650337500000|2022-04-19 03:05:00|186.94|184.14|186.86|184.06|187.24|184.44|186.71|183.91|0
1650337800000|2022-04-19 03:10:00|186.71|183.91|185.79|182.99|187.01|184.21|185.49|182.69|0
1650338100000|2022-04-19 03:15:00|185.94|183.14|185.03|182.23|185.94|183.14|185.03|182.23|0
1650338400000|2022-04-19 03:20:00|184.88|182.08|182.76|179.96|185.03|182.23|182.46|179.66|0
1650338700000|2022-04-19 03:25:00|182.69|179.89|182.61|179.81|183.21|180.41|182.61|179.81|0
1650339000000|2022-04-19 03:30:00|182.31|179.51|182.45|179.65|182.61|179.81|181.78|178.98|0
1650339300000|2022-04-19 03:35:00|182.3|179.5|182.3|179.5|182.6|179.8|182|179.2|0
1650339600000|2022-04-19 03:40:00|182.38|179.58|182.45|179.65|182.6|179.8|182|179.2|0
1650339900000|2022-04-19 03:45:00|182.6|179.8|183.34|180.54|184.25|181.45|182.6|179.8|0
1650340200000|2022-04-19 03:50:00|183.42|180.62|183.34|180.54|183.49|180.69|182.89|180.09|0
1650340500000|2022-04-19 03:55:00|183.49|180.69|183.49|180.69|183.64|180.84|183.19|180.39|0
1650340800000|2022-04-19 04:00:00|183.34|180.54|184.24|181.44|184.24|181.44|183.19|180.39|0
1650341100000|2022-04-19 04:05:00|184.09|181.29|183.93|181.13|184.09|181.29|183.33|180.53|0
1650341400000|2022-04-19 04:10:00|183.78|180.98|184.23|181.43|184.38|181.58|183.63|180.83|0
1650341700000|2022-04-19 04:15:00|184.31|181.51|183.78|180.98|184.53|181.73|183.63|180.83|0
1650342000000|2022-04-19 04:20:00|183.93|181.13|184.23|181.43|184.31|181.51|183.78|180.98|0
1650342300000|2022-04-19 04:25:00|184.38|181.58|184.37|181.57|184.68|181.88|184.07|181.27|0
1650342600000|2022-04-19 04:30:00|184.45|181.65|184.07|181.27|184.83|182.03|184.07|181.27|0
1650342900000|2022-04-19 04:35:00|183.76|180.96|184.37|181.57|184.37|181.57|183.76|180.96|0
1650343200000|2022-04-19 04:40:00|184.52|181.72|183.91|181.11|184.67|181.87|183.91|181.11|0
1650343500000|2022-04-19 04:45:00|183.99|181.19|183.75|180.95|184.06|181.26|183.68|180.88|0
1650343800000|2022-04-19 04:50:00|183.9|181.1|183.3|180.5|184.06|181.26|183.15|180.35|0
1650344100000|2022-04-19 04:55:00|183.22|180.42|182.99|180.19|183.3|180.5|182.69|179.89|0
1650344400000|2022-04-19 05:00:00|183.14|180.34|184.2|181.4|184.2|181.4|182.54|179.74|0
1650344700000|2022-04-19 05:05:00|184.05|181.25|185.25|182.45|185.41|182.61|184.05|181.25|0
1650345000000|2022-04-19 05:10:00|185.1|182.3|185.4|182.6|185.56|182.76|184.8|182|0
1650345300000|2022-04-19 05:15:00|185.25|182.45|185.7|182.9|186.16|183.36|185.25|182.45|0
1650345600000|2022-04-19 05:20:00|185.85|183.05|185.7|182.9|186|183.2|185.7|182.9|0
1650345900000|2022-04-19 05:25:00|185.85|183.05|185.24|182.44|185.85|183.05|185.09|182.29|0
1650346200000|2022-04-19 05:30:00|185.39|182.59|185.84|183.04|185.84|183.04|185.24|182.44|0
1650346500000|2022-04-19 05:35:00|185.99|183.19|185.38|182.58|186.15|183.35|185.23|182.43|0
1650346800000|2022-04-19 05:40:00|185.53|182.73|185.08|182.28|185.77|182.97|184.62|181.82|0
1650347100000|2022-04-19 05:45:00|184.92|182.12|185.38|182.58|185.68|182.88|184.77|181.97|0
1650347400000|2022-04-19 05:50:00|185.22|182.42|184.46|181.66|185.38|182.58|184.24|181.44|0
1650347700000|2022-04-19 05:55:00|184.31|181.51|186.13|183.33|186.13|183.33|184.31|181.51|0
1650348000000|2022-04-19 06:00:00|186.28|183.48|186.13|183.33|187.65|184.85|185.29|182.49|0
1650348300000|2022-04-19 06:05:00|185.82|183.02|183.7|180.9|187.34|184.54|183.09|180.29|0
1650348600000|2022-04-19 06:10:00|183.85|181.05|182.94|180.14|184.45|181.65|182.94|180.14|0
1650348900000|2022-04-19 06:15:00|182.79|179.99|182.56|179.76|183.84|181.04|181.29|178.49|0
1650349200000|2022-04-19 06:20:00|182.63|179.83|181.36|178.56|182.63|179.83|180.53|177.73|0
1650349500000|2022-04-19 06:25:00|181.28|178.48|182.58|179.78|182.73|179.93|181.28|178.48|0
1650349800000|2022-04-19 06:30:00|182.73|179.93|183.33|180.53|184.08|181.28|182.58|179.78|0
1650350100000|2022-04-19 06:35:00|183.18|180.38|183.93|181.13|184.16|181.36|183.11|180.31|0
1650350400000|2022-04-19 06:40:00|183.78|180.98|183.17|180.37|184.08|181.28|183.02|180.22|0
1650350700000|2022-04-19 06:45:00|183.32|180.52|183.62|180.82|184|181.2|183.02|180.22|0
1650351000000|2022-04-19 06:50:00|183.7|180.9|184.37|181.57|184.52|181.72|183.32|180.52|0
1650351300000|2022-04-19 06:55:00|184.07|181.27|184.37|181.57|185.27|182.47|184.07|181.27|0
1650351600000|2022-04-19 07:00:00|184.52|181.72|186.61|183.25|189.07|186.27|184.52|181.72|0
1650351900000|2022-04-19 07:05:00|186.22|183.34|187.58|184.7|188.5|185.62|185.16|182.28|0
1650352200000|2022-04-19 07:10:00|187.89|185.01|191.87|188.99|191.87|188.99|187.89|185.01|0
1650352500000|2022-04-19 07:15:00|192.03|189.15|191.02|188.14|192.49|189.61|190.48|187.6|0
1650352800000|2022-04-19 07:20:00|191.1|188.22|190.87|187.99|192.49|189.61|190.41|187.53|0
1650353100000|2022-04-19 07:25:00|190.63|187.75|190.94|188.06|191.55|188.67|190.32|187.44|0
1650353400000|2022-04-19 07:30:00|191.24|188.36|192.4|189.52|192.48|189.6|190.32|187.44|0
1650353700000|2022-04-19 07:35:00|192.48|189.6|193.4|190.52|194.8|191.92|192.17|189.29|0
1650354000000|2022-04-19 07:40:00|193.64|190.76|193.4|190.52|194.65|191.77|193.09|190.21|0
1650354300000|2022-04-19 07:45:00|193.55|190.67|191|188.12|193.71|190.83|190.77|187.89|0
1650354600000|2022-04-19 07:50:00|190.92|188.04|190.46|187.58|191.07|188.19|190.3|187.42|0
1650354900000|2022-04-19 07:55:00|190|187.12|187.7|184.82|190|187.12|186.63|183.75|0
1650355200000|2022-04-19 08:00:00|188|185.12|187.08|184.2|188|185.12|186.17|183.29|0
1650355500000|2022-04-19 08:05:00|186.93|184.05|186.1|183.22|187.24|184.36|184.21|181.33|0
1650355800000|2022-04-19 08:10:00|186.02|183.14|186.53|183.65|186.93|184.05|185.34|182.46|0
1650356100000|2022-04-19 08:15:00|186.38|183.5|186.53|183.65|186.83|183.95|185.76|182.88|0
1650356400000|2022-04-19 08:20:00|186.68|183.8|184.76|182.36|186.83|183.95|184.16|181.76|0
1650356700000|2022-04-19 08:25:00|184.84|182.44|184.84|182.44|185.45|183.05|183.85|181.45|0
1650357000000|2022-04-19 08:30:00|184.61|182.21|184.53|182.13|185.36|182.96|183.39|180.99|0
1650357300000|2022-04-19 08:35:00|184.45|182.05|184.45|182.05|185.21|182.81|182.94|180.54|0
1650357600000|2022-04-19 08:40:00|184.6|182.2|186.88|184.48|187.11|184.71|183.99|181.59|0
1650357900000|2022-04-19 08:45:00|187.18|184.78|193.67|191.27|194.45|192.05|186.72|184.32|0
1650358200000|2022-04-19 08:50:00|193.98|191.58|195.62|192.74|196.09|193.21|193.04|190.4|0
1650358500000|2022-04-19 08:55:00|195.94|193.06|196.86|193.98|197.64|194.76|193.4|190.52|0
1650358800000|2022-04-19 09:00:00|197.09|194.21|197.8|194.92|198.74|195.86|196.86|193.98|0
1650359100000|2022-04-19 09:05:00|197.95|195.07|197.79|194.91|198.5|195.62|197.32|194.44|0
1650359400000|2022-04-19 09:10:00|197.63|194.75|199.13|196.25|199.84|196.96|197.48|194.6|0
1650359700000|2022-04-19 09:15:00|199.21|196.33|199.05|196.17|200|197.12|198.57|195.69|0
1650360000000|2022-04-19 09:20:00|199.2|196.32|201.1|198.22|201.26|198.38|198.26|195.38|0
1650360300000|2022-04-19 09:25:00|201.26|198.38|202.3|199.42|202.85|199.97|200.78|197.9|0
1650360600000|2022-04-19 09:30:00|202.69|199.81|201.53|198.65|203.65|200.77|201.17|198.29|0
1650360900000|2022-04-19 09:35:00|201.46|198.58|202.01|199.13|202.65|199.77|199.94|197.06|0
1650361200000|2022-04-19 09:40:00|201.85|198.97|201.53|198.65|202.96|200.08|201.05|198.17|0
1650361500000|2022-04-19 09:45:00|201.61|198.73|201.52|198.64|201.69|198.81|201.05|198.17|0
1650361800000|2022-04-19 09:50:00|201.36|198.48|203.44|200.56|203.92|201.04|201.2|198.32|0
1650362100000|2022-04-19 09:55:00|202.96|200.08|200.64|197.76|202.96|200.08|200.56|197.68|0
1650362400000|2022-04-19 10:00:00|200.8|197.92|201.59|199.19|202.15|199.27|199.93|197.05|0
1650362700000|2022-04-19 10:05:00|201.43|199.03|202.23|199.83|202.23|199.83|201.43|199.03|0
1650363000000|2022-04-19 10:10:00|202.15|199.75|201.11|198.71|203.18|200.78|201.11|198.71|0
1650363300000|2022-04-19 10:15:00|201.27|198.87|199.2|196.8|201.27|198.87|199.04|196.64|0
1650363600000|2022-04-19 10:20:00|199.36|196.96|197.77|195.37|199.36|196.96|197.77|195.37|0
1650363900000|2022-04-19 10:25:00|197.3|194.9|198.24|195.84|198.25|195.85|197.3|194.9|0
1650364200000|2022-04-19 10:30:00|198.4|196|199.35|196.95|199.35|196.95|198.24|195.84|0
1650364500000|2022-04-19 10:35:00|199.03|196.63|198.55|196.15|199.19|196.79|198.4|196|0
1650364800000|2022-04-19 10:40:00|198.71|196.31|196.97|194.57|199.5|197.1|196.82|194.42|0
1650365100000|2022-04-19 10:45:00|197.29|194.89|199.02|196.62|199.5|197.1|197.29|194.89|0
1650365400000|2022-04-19 10:50:00|198.86|196.46|197.28|194.88|199.34|196.94|197.28|194.88|0
1650365700000|2022-04-19 10:55:00|197.44|195.04|196.1|193.7|198.38|195.98|195.86|193.46|0
1650366000000|2022-04-19 11:00:00|195.71|193.31|194.3|191.9|196.18|193.78|193.83|191.43|0
1650366300000|2022-04-19 11:05:00|194.14|191.74|194.61|192.21|195.39|192.99|193.83|191.43|0
1650366600000|2022-04-19 11:10:00|194.69|192.29|195.07|192.67|195.54|193.14|194.6|192.2|0
1650366900000|2022-04-19 11:15:00|194.76|192.36|194.6|192.2|195.38|192.98|193.2|190.8|0
1650367200000|2022-04-19 11:20:00|194.91|192.51|194.17|191.77|196.29|193.89|193.7|191.3|0
1650367500000|2022-04-19 11:25:00|194.01|191.61|195.26|192.86|195.41|193.01|193.16|190.76|0
1650367800000|2022-04-19 11:30:00|195.1|192.7|194.94|192.54|195.41|193.01|194.47|192.07|0
1650368100000|2022-04-19 11:35:00|195.02|192.62|196.66|194.26|197.37|194.97|194.94|192.54|0
1650368400000|2022-04-19 11:40:00|196.5|194.1|196.03|193.63|196.82|194.42|195.09|192.69|0
1650368700000|2022-04-19 11:45:00|195.87|193.47|194.77|192.37|195.87|193.47|194.62|192.22|0
1650369000000|2022-04-19 11:50:00|194.7|192.3|192.44|190.04|194.77|192.37|191.97|189.57|0
1650369300000|2022-04-19 11:55:00|192.28|189.88|192.59|190.19|193.21|190.81|191.66|189.26|0
1650369600000|2022-04-19 12:00:00|192.43|190.03|192.58|190.18|193.83|191.43|192.43|190.03|0
1650369900000|2022-04-19 12:05:00|192.74|190.34|190.57|188.17|192.82|190.42|190.57|188.17|0
1650370200000|2022-04-19 12:10:00|190.72|188.32|191.57|189.17|191.72|189.32|189.8|187.4|0
1650370500000|2022-04-19 12:15:00|191.41|189.01|191.82|189.42|192.13|189.73|190.59|188.19|0
1650370800000|2022-04-19 12:20:00|191.66|189.26|193.06|190.66|193.52|191.12|191.2|188.8|0
1650371100000|2022-04-19 12:25:00|193.21|190.81|192.43|190.03|193.83|191.43|192.43|190.03|0
1650371400000|2022-04-19 12:30:00|192.59|190.19|191.19|188.79|192.74|190.34|190.73|188.33|0
1650371700000|2022-04-19 12:35:00|191.03|188.63|193.04|190.64|193.98|191.58|190.73|188.33|0
1650372000000|2022-04-19 12:40:00|193.2|190.8|193.66|191.26|193.98|191.58|192.42|190.02|0
1650372300000|2022-04-19 12:45:00|193.97|191.57|195.85|193.45|195.85|193.45|193.51|191.11|0
1650372600000|2022-04-19 12:50:00|195.69|193.29|195.37|192.97|195.85|193.45|195.06|192.66|0
1650372900000|2022-04-19 12:55:00|195.53|193.13|194.9|192.5|195.84|193.44|194.9|192.5|0
1650373200000|2022-04-19 13:00:00|195.06|192.66|195.37|192.97|195.68|193.28|193.65|191.25|0
1650373500000|2022-04-19 13:05:00|195.52|193.12|197.25|194.85|200.09|197.69|195.52|193.12|0
1650373800000|2022-04-19 13:10:00|197.4|195|196.77|194.37|198.03|195.63|196.3|193.9|0
1650374100000|2022-04-19 13:15:00|196.61|194.21|196.92|194.52|196.93|194.53|195.83|193.43|0
1650374400000|2022-04-19 13:20:00|197.08|194.68|194.41|192.01|197.71|195.31|194.41|192.01|0
1650374700000|2022-04-19 13:25:00|194.26|191.86|194.18|191.78|197.16|194.76|193.94|191.54|0
1650375000000|2022-04-19 13:30:00|194.1|191.7|189.14|186.74|195.03|192.63|188.07|185.67|0
1650375300000|2022-04-19 13:35:00|188.99|186.59|192.85|190.45|193|190.6|187.92|185.52|0
1650375600000|2022-04-19 13:40:00|193.62|191.22|184.26|181.86|194.09|191.69|182.46|180.06|0
1650375900000|2022-04-19 13:45:00|183.36|180.96|183.8|181.4|185.93|183.53|180.96|178.56|0
1650376200000|2022-04-19 13:50:00|183.05|180.65|176.96|174.56|184.7|182.3|176.52|174.12|0
1650376500000|2022-04-19 13:55:00|177.55|175.15|173.31|170.91|177.55|175.15|173.31|170.91|0
1650376800000|2022-04-19 14:00:00|173.02|170.62|172.58|170.18|174.76|172.36|171.72|169.32|0
1650377100000|2022-04-19 14:05:00|172.73|170.33|170.65|168.25|174.3|171.9|170.5|168.1|0
1650377400000|2022-04-19 14:10:00|170.36|167.96|170.37|167.97|170.65|168.25|166.51|164.11|0
1650377700000|2022-04-19 14:15:00|170.51|168.11|171.22|168.82|173.23|170.83|169.51|167.11|0
1650378000000|2022-04-19 14:20:00|171.08|168.68|169.08|166.68|171.93|169.53|168.8|166.4|0
1650378300000|2022-04-19 14:25:00|168.94|166.54|166.82|164.42|169.22|166.82|166.47|164.07|0
1650378600000|2022-04-19 14:30:00|166.26|163.86|165.97|163.57|166.82|164.42|164.85|162.45|0
1650378900000|2022-04-19 14:35:00|165.91|163.51|164.99|162.59|167.95|165.55|164.85|162.45|0
1650379200000|2022-04-19 14:40:00|165.06|162.66|163.38|160.98|165.55|163.15|162.48|160.08|0
1650379500000|2022-04-19 14:45:00|163.17|160.77|161.51|159.11|163.31|160.91|160.4|158|0
1650379800000|2022-04-19 14:50:00|161.64|159.24|164.7|162.3|164.7|162.3|161.23|158.83|0
1650380100000|2022-04-19 14:55:00|164.56|162.16|164|161.6|165.12|162.72|162.33|159.93|0
1650380400000|2022-04-19 15:00:00|164.27|161.87|162.75|160.35|166.25|163.85|162.61|160.21|0
1650380700000|2022-04-19 15:05:00|162.61|160.21|161.91|159.51|163.16|160.76|160.66|158.26|0
1650381000000|2022-04-19 15:10:00|161.77|159.37|162.32|159.92|162.74|160.34|161.35|158.95|0
1650381300000|2022-04-19 15:15:00|162.18|159.78|162.46|160.06|162.87|160.47|159.14|156.74|0
1650381600000|2022-04-19 15:20:00|162.32|159.92|159.27|156.87|163.29|160.89|159.13|156.73|0
1650381900000|2022-04-19 15:25:00|159.41|157.01|158.57|156.17|161.8|159.4|158.43|156.03|0
1650382200000|2022-04-19 15:30:00|158.29|155.89|160.51|158.11|161.2|158.8|157.88|155.48|0
1650382500000|2022-04-19 15:35:00|160.37|157.97|158.29|155.89|160.78|158.38|158.29|155.89|0
1650382800000|2022-04-19 15:40:00|158.43|156.03|158.15|155.75|159.12|156.72|157.6|155.2|0
1650383100000|2022-04-19 15:45:00|157.87|155.47|158.28|155.88|158.97|156.57|157.87|155.47|0
1650383400000|2022-04-19 15:50:00|158.14|155.74|156.35|153.95|158.14|155.74|155.67|153.27|0
1650383700000|2022-04-19 15:55:00|156.49|154.09|158.69|156.29|158.96|156.56|156.49|154.09|0
1650384000000|2022-04-19 16:00:00|158.55|156.15|158.82|156.42|160.35|157.95|158.41|156.01|0
1650384300000|2022-04-19 16:05:00|158.68|156.28|157.99|155.59|159.51|157.11|157.99|155.59|0
1650384600000|2022-04-19 16:10:00|158.27|155.87|159.09|156.69|159.37|156.97|157.99|155.59|0
1650384900000|2022-04-19 16:15:00|158.95|156.55|158.67|156.27|159.78|157.38|158.53|156.13|0
1650385200000|2022-04-19 16:20:00|158.81|156.41|157.57|155.17|158.81|156.41|157.29|154.89|0
1650385500000|2022-04-19 16:25:00|157.7|155.3|159.49|157.09|159.91|157.51|157.02|154.62|0
1650385800000|2022-04-19 16:30:00|159.35|156.95|159.07|156.67|160.19|157.79|158.8|156.4|0
1650386100000|2022-04-19 16:35:00|158.94|156.54|161.99|159.59|162.13|159.73|158.52|156.12|0
1650386400000|2022-04-19 16:40:00|161.85|159.45|160.87|158.47|162.13|159.73|160.31|157.91|0
1650386700000|2022-04-19 16:45:00|161.15|158.75|160.59|158.19|161.71|159.31|160.31|157.91|0
1650387000000|2022-04-19 16:50:00|160.73|158.33|159.47|157.07|160.87|158.47|158.79|156.39|0
1650387300000|2022-04-19 16:55:00|159.61|157.21|160.58|158.18|160.72|158.32|159.06|156.66|0
1650387600000|2022-04-19 17:00:00|160.16|157.76|159.88|157.48|160.86|158.46|159.05|156.65|0
1650387900000|2022-04-19 17:05:00|160.02|157.62|161.13|158.73|161.13|158.73|159.19|156.79|0
1650388200000|2022-04-19 17:10:00|160.99|158.59|160.57|158.17|161.69|159.29|160.57|158.17|0
1650388500000|2022-04-19 17:15:00|160.71|158.31|160.15|157.75|160.99|158.59|159.6|157.2|0
1650388800000|2022-04-19 17:20:00|160.29|157.89|160.84|158.44|160.84|158.44|159.04|156.64|0
1650389100000|2022-04-19 17:25:00|160.7|158.3|164.34|161.94|164.63|162.23|160.7|158.3|0
1650389400000|2022-04-19 17:30:00|164.48|162.08|161.95|159.55|164.48|162.08|161.25|158.85|0
1650389700000|2022-04-19 17:35:00|161.67|159.27|161.67|159.27|162.23|159.83|161.53|159.13|0
1650390000000|2022-04-19 17:40:00|161.6|159.2|163.06|160.66|163.06|160.66|161.53|159.13|0
1650390300000|2022-04-19 17:45:00|162.92|160.52|160.4|158|163.91|161.51|160.4|158|0
1650390600000|2022-04-19 17:50:00|160.68|158.28|158.74|156.34|160.68|158.28|157.91|155.51|0
1650390900000|2022-04-19 17:55:00|158.6|156.2|159.43|157.03|159.57|157.17|157.91|155.51|0
1650391200000|2022-04-19 18:00:00|159.56|157.16|160.12|157.72|160.67|158.27|159.15|156.75|0
1650391500000|2022-04-19 18:05:00|160.25|157.85|161.23|158.83|161.64|159.24|159.14|156.74|0
1650391800000|2022-04-19 18:10:00|160.95|158.55|163.18|160.78|165.3|162.9|160.95|158.55|0
1650392100000|2022-04-19 18:15:00|163.32|160.92|165.01|162.61|165.01|162.61|163.32|160.92|0
1650392400000|2022-04-19 18:20:00|164.87|162.47|162.75|160.35|165.29|162.89|162.61|160.21|0
1650392700000|2022-04-19 18:25:00|162.89|160.49|162.75|160.35|165.15|162.75|162.54|160.14|0
1650393000000|2022-04-19 18:30:00|162.89|160.49|163.45|161.05|163.87|161.47|161.35|158.95|0
1650393300000|2022-04-19 18:35:00|163.31|160.91|160.37|157.97|163.73|161.33|160.09|157.69|0
1650393600000|2022-04-19 18:40:00|160.51|158.11|159.81|157.41|161.06|158.66|159.25|156.85|0
1650393900000|2022-04-19 18:45:00|159.67|157.27|159.8|157.4|160.64|158.24|159.46|157.06|0
1650394200000|2022-04-19 18:50:00|159.67|157.27|159.8|157.4|160.36|157.96|157.87|155.47|0
1650394500000|2022-04-19 18:55:00|159.87|157.47|158|155.6|159.94|157.54|158|155.6|0
1650394800000|2022-04-19 19:00:00|158.28|155.88|158.69|156.29|158.96|156.56|157.31|154.91|0
1650395100000|2022-04-19 19:05:00|158.55|156.15|156.21|153.81|159.51|157.11|156.07|153.67|0
1650395400000|2022-04-19 19:10:00|156.35|153.95|151.87|149.47|157.03|154.63|151.87|149.47|0
1650395700000|2022-04-19 19:15:00|152|149.6|151.06|148.66|152.14|149.74|150.26|147.86|0
1650396000000|2022-04-19 19:20:00|150.93|148.53|150.12|147.72|151.86|149.46|149.86|147.46|0
1650396300000|2022-04-19 19:25:00|149.99|147.59|151.29|148.89|151.56|149.16|149.72|147.32|0
1650396600000|2022-04-19 19:30:00|151.15|148.75|150.22|147.82|151.42|149.02|148.89|146.49|0
1650396900000|2022-04-19 19:35:00|150.35|147.95|149.28|146.88|152.35|149.95|148.23|145.83|0
1650397200000|2022-04-19 19:40:00|149.55|147.15|152.22|149.82|152.89|150.49|149.55|147.15|0
1650397500000|2022-04-19 19:45:00|152.35|149.95|152.88|150.48|154.64|152.24|151.94|149.54|0
1650397800000|2022-04-19 19:50:00|150.74|148.34|151.94|149.54|151.94|149.54|147.56|145.16|0
1650398100000|2022-04-19 19:55:00|152.88|150.48|152.07|149.67|155.59|153.19|150.6|148.2|0
1650398400000|2022-04-19 20:00:00|151.94|149.54|162.35|159.95|162.49|160.09|151.67|149.27|0
1650398700000|2022-04-19 20:05:00|162.07|159.67|162.07|159.67|162.5|160.1|158.28|155.88|0
1650399000000|2022-04-19 20:10:00|161.86|159.46|165.16|162.76|165.66|163.26|161.65|159.25|0
1650399300000|2022-04-19 20:15:00|165.3|162.9|161.84|159.04|165.3|162.9|161.56|158.76|0
1650399600000|2022-04-19 20:20:00|161.98|159.18|160.72|157.92|161.98|159.18|160.44|157.64|0
1650399900000|2022-04-19 20:25:00|160.86|158.06|161.97|159.17|161.97|159.17|160.86|158.06|0
1650400200000|2022-04-19 20:30:00|161.83|159.03|161.83|159.03|162.11|159.31|161.27|158.47|0
1650400500000|2022-04-19 20:35:00|161.69|158.89|161.55|158.75|161.97|159.17|161.27|158.47|0
1650400800000|2022-04-19 20:40:00|161.41|158.61|161.96|159.16|161.96|159.16|160.85|158.05|0
1650401100000|2022-04-19 20:45:00|161.68|158.88|161.96|159.16|162.1|159.3|161.54|158.74|0
1650401400000|2022-04-19 20:50:00|161.82|159.02|161.67|158.87|162.09|159.29|161.67|158.87|0
1650401700000|2022-04-19 20:55:00|161.53|158.73|161.75|158.95|162.09|159.29|161.39|158.59|0
1650402000000|2022-04-19 21:00:00|161.74|158.94|162|159.2|162.04|159.24|161.64|158.84|0
1650402300000|2022-04-19 21:05:00|162.02|159.22|161.94|159.14|162.15|159.35|161.94|159.14|0
1650402600000|2022-04-19 21:10:00|161.91|159.11|162.08|159.28|162.14|159.34|161.9|159.1|0
1650402900000|2022-04-19 21:15:00|162.06|159.26|162.5|159.7|162.5|159.7|161.87|159.07|0
1650403200000|2022-04-19 21:20:00|162.52|159.72|162.36|159.56|162.54|159.74|162.27|159.47|0
1650403500000|2022-04-19 21:25:00|162.32|159.52|162.54|159.74|162.76|159.96|162.32|159.52|0
1650403800000|2022-04-19 21:30:00|162.49|159.69|162.73|159.93|163.04|160.24|162.47|159.67|0
1650404100000|2022-04-19 21:35:00|162.63|159.83|162.42|159.62|162.75|159.95|162.42|159.62|0
1650404400000|2022-04-19 21:40:00|162.53|159.73|162.7|159.9|162.91|160.11|162.48|159.68|0
1650404700000|2022-04-19 21:45:00|162.56|159.76|162.5|159.7|162.56|159.76|162.48|159.68|0
1650405000000|2022-04-19 21:50:00|162.48|159.68|162.62|159.82|162.7|159.9|162.47|159.67|0
1650405300000|2022-04-19 21:55:00|162.74|159.94|162.72|159.92|162.74|159.94|162.31|159.51|0
1650405600000|2022-04-19 22:00:00|162.54|159.74|162.74|159.94|163.24|160.44|161.9|159.1|0
1650405900000|2022-04-19 22:05:00|162.6|159.8|160.92|158.12|162.88|160.08|160.92|158.12|0
1650406200000|2022-04-19 22:10:00|161.06|158.26|160.64|157.84|161.34|158.54|160.5|157.7|0
1650406500000|2022-04-19 22:15:00|160.57|157.77|159.8|157|160.64|157.84|159.6|156.8|0
1650406800000|2022-04-19 22:20:00|159.66|156.86|160.08|157.28|160.63|157.83|159.66|156.86|0
1650407100000|2022-04-19 22:25:00|159.94|157.14|159.93|157.13|160.63|157.83|159.66|156.86|0
1650407400000|2022-04-19 22:30:00|159.79|156.99|158.82|156.02|159.93|157.13|158.82|156.02|0
1650407700000|2022-04-19 22:35:00|158.96|156.16|158.13|155.33|158.96|156.16|157.72|154.92|0
1650408000000|2022-04-19 22:40:00|158.2|155.4|158.68|155.88|158.95|156.15|158.2|155.4|0
1650408300000|2022-04-19 22:45:00|158.82|156.02|159.09|156.29|159.09|156.29|158.54|155.74|0
1650408600000|2022-04-19 22:50:00|159.23|156.43|159.36|156.56|159.64|156.84|159.02|156.22|0
1650408900000|2022-04-19 22:55:00|159.29|156.49|159.63|156.83|159.91|157.11|159.02|156.22|0
1650409200000|2022-04-19 23:00:00|159.5|156.7|160.74|157.94|161.3|158.5|159.36|156.56|0
1650409500000|2022-04-19 23:05:00|160.6|157.8|161.01|158.21|161.29|158.49|160.6|157.8|0
1650409800000|2022-04-19 23:10:00|160.95|158.15|161.01|158.21|161.43|158.63|160.74|157.94|0
1650410100000|2022-04-19 23:15:00|161.15|158.35|160.87|158.07|161.29|158.49|160.8|158|0
1650410400000|2022-04-19 23:20:00|160.8|158|160.73|157.93|160.87|158.07|160.17|157.37|0
1650410700000|2022-04-19 23:25:00|160.66|157.86|161.98|159.18|162.12|159.32|160.59|157.79|0
1650411000000|2022-04-19 23:30:00|161.84|159.04|162.39|159.59|162.39|159.59|161.56|158.76|0
1650411300000|2022-04-19 23:35:00|162.33|159.53|161.41|158.61|162.81|160.01|161.34|158.54|0
1650411600000|2022-04-19 23:40:00|161.27|158.47|160.15|157.35|161.27|158.47|160.15|157.35|0
1650411900000|2022-04-19 23:45:00|160.02|157.22|160.85|158.05|160.99|158.19|159.74|156.94|0
1650412200000|2022-04-19 23:50:00|160.98|158.18|160.29|157.49|160.98|158.18|159.87|157.07|0
1650412500000|2022-04-19 23:55:00|160.22|157.42|160.28|157.48|160.84|158.04|159.87|157.07|0
1650412800000|2022-04-20 00:00:00|160.42|157.62|161.81|159.01|162.37|159.57|159.87|157.07|0
1650413100000|2022-04-20 00:05:00|161.95|159.15|162.23|159.43|162.65|159.85|161.53|158.73|0
1650413400000|2022-04-20 00:10:00|162.16|159.36|161.52|158.72|162.36|159.56|161.24|158.44|0
1650413700000|2022-04-20 00:15:00|161.66|158.86|162.22|159.42|162.22|159.42|160.55|157.75|0
1650414000000|2022-04-20 00:20:00|162.08|159.28|161.24|158.44|162.36|159.56|161.24|158.44|0
1650414300000|2022-04-20 00:25:00|161.38|158.58|161.03|158.23|161.45|158.65|160.4|157.6|0
1650414600000|2022-04-20 00:30:00|160.95|158.15|161.02|158.22|161.23|158.43|160.26|157.46|0
1650414900000|2022-04-20 00:35:00|160.95|158.15|159.91|157.11|161.02|158.22|159.91|157.11|0
1650415200000|2022-04-20 00:40:00|159.84|157.04|160.39|157.59|160.39|157.59|159.84|157.04|0
1650415500000|2022-04-20 00:45:00|160.32|157.52|160.8|158|160.94|158.14|160.11|157.31|0
1650415800000|2022-04-20 00:50:00|160.87|158.07|160.52|157.72|161.22|158.42|160.24|157.44|0
1650416100000|2022-04-20 00:55:00|160.38|157.58|160.1|157.3|160.52|157.72|159.96|157.16|0
1650416400000|2022-04-20 01:00:00|159.96|157.16|160.09|157.29|160.31|157.51|158.71|155.91|0
1650416700000|2022-04-20 01:05:00|159.96|157.16|160.37|157.57|160.79|157.99|159.95|157.15|0
1650417000000|2022-04-20 01:10:00|160.16|157.36|160.85|158.05|160.92|158.12|160.09|157.29|0
1650417300000|2022-04-20 01:15:00|160.92|158.12|165.13|162.33|165.27|162.47|160.92|158.12|0
1650417600000|2022-04-20 01:20:00|165.27|162.47|164.28|161.48|165.63|162.83|164|161.2|0
1650417900000|2022-04-20 01:25:00|164.42|161.62|164.56|161.76|165.83|163.03|164.13|161.33|0
1650418200000|2022-04-20 01:30:00|164.7|161.9|165.83|163.03|165.83|163.03|163.57|160.77|0
1650418500000|2022-04-20 01:35:00|165.69|162.89|164.34|161.54|165.69|162.89|163.56|160.76|0
1650418800000|2022-04-20 01:40:00|164.41|161.61|164.55|161.75|164.55|161.75|163.84|161.04|0
1650419100000|2022-04-20 01:45:00|164.48|161.68|164.4|161.6|164.97|162.17|163.98|161.18|0
1650419400000|2022-04-20 01:50:00|164.47|161.67|164.26|161.46|164.54|161.74|163.97|161.17|0
1650419700000|2022-04-20 01:55:00|164.11|161.31|164.25|161.45|164.39|161.59|163.55|160.75|0
1650420000000|2022-04-20 02:00:00|164.11|161.31|163.97|161.17|165.1|162.3|163.41|160.61|0
1650420300000|2022-04-20 02:05:00|163.68|160.88|162|159.2|164.11|161.31|161.16|158.36|0
1650420600000|2022-04-20 02:10:00|162.14|159.34|162.27|159.47|162.83|160.03|161.3|158.5|0
1650420900000|2022-04-20 02:15:00|162.41|159.61|162.62|159.82|162.97|160.17|161.85|159.05|0
1650421200000|2022-04-20 02:20:00|162.55|159.75|162.97|160.17|163.53|160.73|162.55|159.75|0
1650421500000|2022-04-20 02:25:00|163.11|160.31|161.84|159.04|163.25|160.45|161.28|158.48|0
1650421800000|2022-04-20 02:30:00|161.7|158.9|162.26|159.46|162.96|160.16|161.56|158.76|0
1650422100000|2022-04-20 02:35:00|162.4|159.6|162.39|159.59|162.89|160.09|162.25|159.45|0
1650422400000|2022-04-20 02:40:00|162.25|159.45|162.81|160.01|162.95|160.15|162.25|159.45|0
1650422700000|2022-04-20 02:45:00|162.95|160.15|162.46|159.66|163.23|160.43|161.97|159.17|0
1650423000000|2022-04-20 02:50:00|162.39|159.59|162.52|159.72|162.95|160.15|162.38|159.58|0
1650423300000|2022-04-20 02:55:00|162.38|159.58|161.4|158.6|162.38|159.58|161.26|158.46|0
1650423600000|2022-04-20 03:00:00|161.26|158.46|160.98|158.18|161.26|158.46|160.14|157.34|0
1650423900000|2022-04-20 03:05:00|160.91|158.11|160.83|158.03|161.11|158.31|160.56|157.76|0
1650424200000|2022-04-20 03:10:00|160.7|157.9|161.53|158.73|162.37|159.57|160.56|157.76|0
1650424500000|2022-04-20 03:15:00|161.46|158.66|161.8|159|162.93|160.13|161.25|158.45|0
1650424800000|2022-04-20 03:20:00|161.66|158.86|161.52|158.72|161.94|159.14|160.96|158.16|0
1650425100000|2022-04-20 03:25:00|161.38|158.58|160.96|158.16|161.52|158.72|160.54|157.74|0
1650425400000|2022-04-20 03:30:00|160.82|158.02|162.21|159.41|162.35|159.55|160.82|158.02|0
1650425700000|2022-04-20 03:35:00|162.07|159.27|161.23|158.43|162.07|159.27|161.23|158.43|0
1650426000000|2022-04-20 03:40:00|161.37|158.57|161.65|158.85|161.79|158.99|161.23|158.43|0
1650426300000|2022-04-20 03:45:00|161.93|159.13|161.08|158.28|162|159.2|161.08|158.28|0
1650426600000|2022-04-20 03:50:00|160.94|158.14|159.27|156.47|161.08|158.28|159|156.2|0
1650426900000|2022-04-20 03:55:00|159.41|156.61|158.99|156.19|159.69|156.89|158.99|156.19|0
1650427200000|2022-04-20 04:00:00|158.85|156.05|159.89|157.09|159.96|157.16|158.72|155.92|0
1650427500000|2022-04-20 04:05:00|159.96|157.16|159.82|157.02|159.96|157.16|159.54|156.74|0
1650427800000|2022-04-20 04:10:00|159.68|156.88|160.23|157.43|160.93|158.13|159.68|156.88|0
1650428100000|2022-04-20 04:15:00|160.09|157.29|160.36|157.56|160.36|157.56|159.95|157.15|0
1650428400000|2022-04-20 04:20:00|160.23|157.43|160.08|157.28|160.78|157.98|160.08|157.28|0
1650428700000|2022-04-20 04:25:00|160.22|157.42|159.8|157|160.36|157.56|159.53|156.73|0
1650429000000|2022-04-20 04:30:00|159.94|157.14|159.59|156.79|160.08|157.28|159.52|156.72|0
1650429300000|2022-04-20 04:35:00|159.52|156.72|159.66|156.86|159.79|156.99|159.24|156.44|0
1650429600000|2022-04-20 04:40:00|159.52|156.72|159.37|156.57|159.65|156.85|159.37|156.57|0
1650429900000|2022-04-20 04:45:00|159.24|156.44|159.65|156.85|159.93|157.13|159.23|156.43|0
1650430200000|2022-04-20 04:50:00|159.79|156.99|160.2|157.4|160.62|157.82|159.65|156.85|0
1650430500000|2022-04-20 04:55:00|160.34|157.54|160.2|157.4|160.55|157.75|160.06|157.26|0
1650430800000|2022-04-20 05:00:00|160.33|157.53|162.15|159.35|162.43|159.63|159.36|156.56|0
1650431100000|2022-04-20 05:05:00|161.87|159.07|161.58|158.78|162.14|159.34|161.1|158.3|0
1650431400000|2022-04-20 05:10:00|161.72|158.92|161.58|158.78|162.28|159.48|161.3|158.5|0
1650431700000|2022-04-20 05:15:00|161.51|158.71|162.41|159.61|162.41|159.61|161.16|158.36|0
1650432000000|2022-04-20 05:20:00|162.35|159.55|162.83|160.03|163.4|160.6|162.13|159.33|0
1650432300000|2022-04-20 05:25:00|162.69|159.89|162.69|159.89|163.39|160.59|162.41|159.61|0
1650432600000|2022-04-20 05:30:00|162.62|159.82|162.4|159.6|162.62|159.82|161.43|158.63|0
1650432900000|2022-04-20 05:35:00|162.54|159.74|161.98|159.18|162.96|160.16|161.84|159.04|0
1650433200000|2022-04-20 05:40:00|161.84|159.04|160.3|157.5|161.84|159.04|160.16|157.36|0
1650433500000|2022-04-20 05:45:00|160.16|157.36|160.99|158.19|161.41|158.61|160.16|157.36|0
1650433800000|2022-04-20 05:50:00|160.85|158.05|161.41|158.61|161.41|158.61|160.58|157.78|0
1650434100000|2022-04-20 05:55:00|160.99|158.19|160.15|157.35|161.27|158.47|160.01|157.21|0
1650434400000|2022-04-20 06:00:00|160.29|157.49|160.98|158.18|160.98|158.18|159.59|156.79|0
1650434700000|2022-04-20 06:05:00|160.84|158.04|163.78|160.98|163.92|161.12|160.56|157.76|0
1650435000000|2022-04-20 06:10:00|163.92|161.12|163.49|160.69|164.2|161.4|163.07|160.27|0
1650435300000|2022-04-20 06:15:00|163.63|160.83|164.33|161.53|164.75|161.95|163.43|160.63|0
1650435600000|2022-04-20 06:20:00|164.19|161.39|163.9|161.1|164.75|161.95|163.35|160.55|0
1650435900000|2022-04-20 06:25:00|164.04|161.24|166.15|163.35|166.15|163.35|163.62|160.82|0
1650436200000|2022-04-20 06:30:00|166.01|163.21|164.88|162.08|166.15|163.35|164.74|161.94|0
1650436500000|2022-04-20 06:35:00|164.95|162.15|163.83|161.03|165.16|162.36|163.75|160.95|0
1650436800000|2022-04-20 06:40:00|163.75|160.95|163.75|160.95|164.59|161.79|163.75|160.95|0
1650437100000|2022-04-20 06:45:00|163.47|160.67|163.47|160.67|163.82|161.02|162.77|159.97|0
1650437400000|2022-04-20 06:50:00|163.33|160.53|163.46|160.66|164.45|161.65|162.84|160.04|0
1650437700000|2022-04-20 06:55:00|163.32|160.52|163.74|160.94|164.3|161.5|163.32|160.52|0
1650438000000|2022-04-20 07:00:00|163.18|160.38|165|161.64|166.69|163.89|163.18|160.38|0
1650438300000|2022-04-20 07:05:00|164.55|161.67|160.85|157.97|164.62|161.74|160.3|157.42|0
1650438600000|2022-04-20 07:10:00|160.57|157.69|160.57|157.69|161.26|158.38|159.19|156.31|0
1650438900000|2022-04-20 07:15:00|160.29|157.41|159.32|156.44|160.7|157.82|159.05|156.17|0
1650439200000|2022-04-20 07:20:00|159.46|156.58|160.56|157.68|161.81|158.93|159.18|156.3|0
1650439500000|2022-04-20 07:25:00|160.7|157.82|160.9|158.02|161.39|158.51|160.01|157.13|0
1650439800000|2022-04-20 07:30:00|160.83|157.95|159.72|156.84|160.83|157.95|159.17|156.29|0
1650440100000|2022-04-20 07:35:00|159.59|156.71|160.21|157.33|160.83|157.95|159.04|156.16|0
1650440400000|2022-04-20 07:40:00|160.27|157.39|161.31|158.43|161.38|158.5|159.72|156.84|0
1650440700000|2022-04-20 07:45:00|161.24|158.36|161.79|158.91|161.79|158.91|160.75|157.87|0
1650441000000|2022-04-20 07:50:00|161.72|158.84|162.55|159.67|162.62|159.74|160.68|157.8|0
1650441300000|2022-04-20 07:55:00|162.48|159.6|162.48|159.6|163.32|160.44|162.06|159.18|0
1650441600000|2022-04-20 08:00:00|162.55|159.67|164.89|162.49|165.03|162.63|162.34|159.46|0
1650441900000|2022-04-20 08:05:00|164.75|162.35|165.17|162.77|165.45|163.05|164.05|161.65|0
1650442200000|2022-04-20 08:10:00|165.03|162.63|163.83|161.43|165.59|163.19|163.83|161.43|0
1650442500000|2022-04-20 08:15:00|163.9|161.5|163.48|161.08|164.32|161.92|162.64|160.24|0
1650442800000|2022-04-20 08:20:00|163.62|161.22|162.22|159.82|163.9|161.5|162.22|159.82|0
1650443100000|2022-04-20 08:25:00|162.29|159.89|162.21|159.81|162.77|160.37|161.66|159.26|0
1650443400000|2022-04-20 08:30:00|162.35|159.95|161.72|159.32|162.98|160.58|161.72|159.32|0
1650443700000|2022-04-20 08:35:00|161.65|159.25|161.09|158.69|161.65|159.25|159.99|157.59|0
1650444000000|2022-04-20 08:40:00|160.68|158.28|160.4|158|161.37|158.97|160.12|157.72|0
1650444300000|2022-04-20 08:45:00|160.54|158.14|161.5|159.1|161.64|159.24|160.53|158.13|0
1650444600000|2022-04-20 08:50:00|161.64|159.24|161.08|158.68|161.64|159.24|160.67|158.27|0
1650444900000|2022-04-20 08:55:00|161.22|158.82|159.35|156.95|161.5|159.1|158.87|156.47|0
1650445200000|2022-04-20 09:00:00|159.42|157.02|158.86|156.46|159.42|157.02|158.04|155.64|0
1650445500000|2022-04-20 09:05:00|158.73|156.33|158.04|155.64|159.28|156.88|158.04|155.64|0
1650445800000|2022-04-20 09:10:00|158.17|155.77|158.63|156.23|159.97|157.57|157.9|155.5|0
1650446100000|2022-04-20 09:15:00|158.5|156.1|154.93|152.53|158.91|156.51|154.79|152.39|0
1650446400000|2022-04-20 09:20:00|154.79|152.39|153.41|151.01|155.16|152.76|153.03|150.63|0
1650446700000|2022-04-20 09:25:00|153.55|151.15|153.68|151.28|153.68|151.28|152.46|150.06|0
1650447000000|2022-04-20 09:30:00|153.75|151.35|153.13|150.73|154.08|151.68|153.13|150.73|0
1650447300000|2022-04-20 09:35:00|153.07|150.67|153.06|150.66|153.27|150.87|152.05|149.65|0
1650447600000|2022-04-20 09:40:00|152.99|150.59|151.64|149.24|153.13|150.73|151.51|149.11|0
1650447900000|2022-04-20 09:45:00|151.78|149.38|152.31|149.91|152.31|149.91|150.97|148.57|0
1650448200000|2022-04-20 09:50:00|152.18|149.78|151.56|149.16|152.43|150.03|151.16|148.76|0
1650448500000|2022-04-20 09:55:00|151.69|149.29|151.69|149.29|152.36|149.96|151.29|148.89|0
1650448800000|2022-04-20 10:00:00|151.82|149.42|152.89|150.49|153.43|151.03|151.42|149.02|0
1650449100000|2022-04-20 10:05:00|153.03|150.63|152.08|149.68|153.57|151.17|152.08|149.68|0
1650449400000|2022-04-20 10:10:00|152.22|149.82|151.14|148.74|152.22|149.82|151.14|148.74|0
1650449700000|2022-04-20 10:15:00|151.21|148.81|150.87|148.47|151.21|148.81|150.21|147.81|0
1650450000000|2022-04-20 10:20:00|150.74|148.34|151.13|148.73|151.54|149.14|150.73|148.33|0
1650450300000|2022-04-20 10:25:00|150.87|148.47|150.26|147.86|150.87|148.47|150.19|147.79|0
1650450600000|2022-04-20 10:30:00|150.33|147.93|148.73|146.33|150.46|148.06|148.73|146.33|0
1650450900000|2022-04-20 10:35:00|148.86|146.46|149.26|146.86|149.79|147.39|148.86|146.46|0
1650451200000|2022-04-20 10:40:00|149.65|147.25|149.39|146.99|150.05|147.65|149.39|146.99|0
1650451500000|2022-04-20 10:45:00|149.32|146.92|150.05|147.65|150.05|147.65|148.72|146.32|0
1650451800000|2022-04-20 10:50:00|149.98|147.58|149.11|146.71|150.98|148.58|149.11|146.71|0
1650452100000|2022-04-20 10:55:00|149.51|147.11|149.84|147.44|149.98|147.58|149.24|146.84|0
1650452400000|2022-04-20 11:00:00|149.64|147.24|150.3|147.9|151.24|148.84|149.64|147.24|0
1650452700000|2022-04-20 11:05:00|150.43|148.03|150.3|147.9|150.97|148.57|150.16|147.76|0
1650453000000|2022-04-20 11:10:00|150.37|147.97|151.36|148.96|151.36|148.96|150.3|147.9|0
1650453300000|2022-04-20 11:15:00|151.23|148.83|151.49|149.09|151.76|149.36|150.96|148.56|0
1650453600000|2022-04-20 11:20:00|151.63|149.23|151.22|148.82|151.89|149.49|151.22|148.82|0
1650453900000|2022-04-20 11:25:00|151.09|148.69|150.68|148.28|151.09|148.69|150.42|148.02|0
1650454200000|2022-04-20 11:30:00|150.82|148.42|151.21|148.81|151.22|148.82|150.41|148.01|0
1650454500000|2022-04-20 11:35:00|151.08|148.68|150.14|147.74|151.35|148.95|150.14|147.74|0
1650454800000|2022-04-20 11:40:00|150.27|147.87|150.4|148|150.67|148.27|150.01|147.61|0
1650455100000|2022-04-20 11:45:00|150.27|147.87|148.41|146.01|150.34|147.94|148.28|145.88|0
1650455400000|2022-04-20 11:50:00|148.54|146.14|145.91|143.51|148.54|146.14|144.35|141.95|0
1650455700000|2022-04-20 11:55:00|145.39|142.99|142.37|139.97|145.91|143.51|142.37|139.97|0
1650456000000|2022-04-20 12:00:00|142.5|140.1|142.88|140.48|143.4|141|142.11|139.71|0
1650456300000|2022-04-20 12:05:00|142.75|140.35|142.75|140.35|143.65|141.25|142.62|140.22|0
1650456600000|2022-04-20 12:10:00|142.81|140.41|143.64|141.24|143.77|141.37|142.62|140.22|0
1650456900000|2022-04-20 12:15:00|143.77|141.37|144.54|142.14|144.68|142.28|143.64|141.24|0
1650457200000|2022-04-20 12:20:00|144.67|142.27|144.28|141.88|144.67|142.27|143.77|141.37|0
1650457500000|2022-04-20 12:25:00|144.35|141.95|140.84|138.44|144.67|142.27|140.46|138.06|0
1650457800000|2022-04-20 12:30:00|140.97|138.57|141.16|138.76|142|139.6|140.71|138.31|0
1650458100000|2022-04-20 12:35:00|141.22|138.82|141.35|138.95|141.61|139.21|140.71|138.31|0
1650458400000|2022-04-20 12:40:00|141.22|138.82|141.6|139.2|141.86|139.46|140.45|138.05|0
1650458700000|2022-04-20 12:45:00|141.47|139.07|141.99|139.59|142.63|140.23|141.34|138.94|0
1650459000000|2022-04-20 12:50:00|142.37|139.97|140.57|138.17|142.37|139.97|140.57|138.17|0
1650459300000|2022-04-20 12:55:00|140.7|138.3|139.92|137.52|141.08|138.68|139.8|137.4|0
1650459600000|2022-04-20 13:00:00|139.8|137.4|141.72|139.32|141.78|139.38|139.8|137.4|0
1650459900000|2022-04-20 13:05:00|141.59|139.19|142.49|140.09|142.62|140.22|141.33|138.93|0
1650460200000|2022-04-20 13:10:00|142.62|140.22|142.87|140.47|143.13|140.73|142.23|139.83|0
1650460500000|2022-04-20 13:15:00|143|140.6|142.48|140.08|143.13|140.73|142.48|140.08|0
1650460800000|2022-04-20 13:20:00|142.61|140.21|142.67|140.27|142.99|140.59|142.22|139.82|0
1650461100000|2022-04-20 13:25:00|142.73|140.33|141.18|138.78|142.73|140.33|141.05|138.65|0
1650461400000|2022-04-20 13:30:00|141.08|138.88|142.24|140.04|142.5|140.3|137.77|135.57|0
1650461700000|2022-04-20 13:35:00|140.95|138.75|141.07|138.87|142.88|140.68|139.67|137.47|0
1650462000000|2022-04-20 13:40:00|140.69|138.49|147.33|145.13|147.33|145.13|140.69|138.49|0
1650462300000|2022-04-20 13:45:00|148.62|146.22|148.57|146.17|151.56|149.16|148.35|145.95|0
1650462600000|2022-04-20 13:50:00|148.43|146.03|150.15|147.75|151.36|148.96|148.43|146.03|0
1650462900000|2022-04-20 13:55:00|150.41|148.01|151.05|148.65|152.95|150.55|149.3|146.9|0
1650463200000|2022-04-20 14:00:00|150.11|147.71|150.64|148.24|152.4|150|147.84|145.44|0
1650463500000|2022-04-20 14:05:00|150.51|148.11|151.45|149.05|153.21|150.81|150.37|147.97|0
1650463800000|2022-04-20 14:10:00|151.18|148.78|149.02|146.62|151.72|149.32|148.36|145.96|0
1650464100000|2022-04-20 14:15:00|148.76|146.36|147.95|145.55|149.29|146.89|146.89|144.49|0
1650464400000|2022-04-20 14:20:00|148.02|145.62|148.62|146.22|149.28|146.88|144.65|142.25|0
1650464700000|2022-04-20 14:25:00|148.35|145.95|145.96|143.56|149.02|146.62|145.04|142.64|0
1650465000000|2022-04-20 14:30:00|145.04|142.64|142.17|139.77|147.95|145.55|141.91|139.51|0
1650465300000|2022-04-20 14:35:00|142.31|139.91|140.91|138.51|142.86|140.46|140.14|137.74|0
1650465600000|2022-04-20 14:40:00|140.52|138.12|140.26|137.86|140.65|138.25|138.59|136.19|0
1650465900000|2022-04-20 14:45:00|140.13|137.73|140.19|137.79|141.43|139.03|139.1|136.7|0
1650466200000|2022-04-20 14:50:00|140|137.6|137.81|135.41|140.77|138.37|137.68|135.28|0
1650466500000|2022-04-20 14:55:00|138.19|135.79|138.64|136.24|139.35|136.95|137.17|134.77|0
1650466800000|2022-04-20 15:00:00|138.44|136.04|143.37|140.97|143.37|140.97|138.32|135.92|0
1650467100000|2022-04-20 15:05:00|143.64|141.24|143.37|140.97|143.9|141.5|141.54|139.14|0
1650467400000|2022-04-20 15:10:00|143.63|141.23|144.82|142.42|146.14|143.74|143.5|141.1|0
1650467700000|2022-04-20 15:15:00|145.08|142.68|147.6|145.2|147.74|145.34|144.81|142.41|0
1650468000000|2022-04-20 15:20:00|147.74|145.34|147.87|145.47|148.14|145.74|146.93|144.53|0
1650468300000|2022-04-20 15:25:00|148|145.6|145.95|143.55|149.14|146.74|145.69|143.29|0
1650468600000|2022-04-20 15:30:00|146.08|143.68|145.42|143.02|146.75|144.35|143.97|141.57|0
1650468900000|2022-04-20 15:35:00|145.55|143.15|143.7|141.3|145.55|143.15|142.39|139.99|0
1650469200000|2022-04-20 15:40:00|143.83|141.43|142|139.6|144.1|141.7|141.61|139.21|0
1650469500000|2022-04-20 15:45:00|141.61|139.21|144.09|141.69|144.22|141.82|140.83|138.43|0
1650469800000|2022-04-20 15:50:00|143.96|141.56|145.4|143|146.73|144.33|143.69|141.29|0
1650470100000|2022-04-20 15:55:00|145.54|143.14|143.56|141.16|145.54|143.14|142.9|140.5|0
1650470400000|2022-04-20 16:00:00|143.29|140.89|143.03|140.63|143.82|141.42|142.77|140.37|0
1650470700000|2022-04-20 16:05:00|142.9|140.5|145.59|143.19|146.99|144.59|142.11|139.71|0
1650471000000|2022-04-20 16:10:00|145.79|143.39|148.59|146.19|149.26|146.86|145.52|143.12|0
1650471300000|2022-04-20 16:15:00|148.18|145.78|147.78|145.38|149.12|146.72|147.11|144.71|0
1650471600000|2022-04-20 16:20:00|147.91|145.51|148.58|146.18|149.25|146.85|147.51|145.11|0
1650471900000|2022-04-20 16:25:00|148.38|145.98|148.71|146.31|150.06|147.66|148.31|145.91|0
1650472200000|2022-04-20 16:30:00|149.05|146.65|145.24|142.84|149.25|146.85|144.98|142.58|0
1650472500000|2022-04-20 16:35:00|145.51|143.11|144.18|141.78|145.64|143.24|142.74|140.34|0
1650472800000|2022-04-20 16:40:00|144.45|142.05|144.31|141.91|145.1|142.7|143.66|141.26|0
1650473100000|2022-04-20 16:45:00|144.18|141.78|142.47|140.07|144.31|141.91|141.82|139.42|0
1650473400000|2022-04-20 16:50:00|142.34|139.94|141.68|139.28|142.34|139.94|140.13|137.73|0
1650473700000|2022-04-20 16:55:00|141.55|139.15|142.2|139.8|142.72|140.32|140.65|138.25|0
1650474000000|2022-04-20 17:00:00|142.14|139.74|140.51|138.11|142.33|139.93|139.86|137.46|0
1650474300000|2022-04-20 17:05:00|140.12|137.72|142.65|140.25|144.29|141.89|139.86|137.46|0
1650474600000|2022-04-20 17:10:00|142.85|140.45|140.37|137.97|143.24|140.84|139.6|137.2|0
1650474900000|2022-04-20 17:15:00|140.5|138.1|142.32|139.92|142.97|140.57|138.95|136.55|0
1650475200000|2022-04-20 17:20:00|142.52|140.12|141.92|139.52|142.97|140.57|141.53|139.13|0
1650475500000|2022-04-20 17:25:00|141.79|139.39|142.83|140.43|143.36|140.96|141.66|139.26|0
1650475800000|2022-04-20 17:30:00|142.57|140.17|142.57|140.17|143.75|141.35|141.79|139.39|0
1650476100000|2022-04-20 17:35:00|142.44|140.04|141.78|139.38|142.44|140.04|141|138.6|0
1650476400000|2022-04-20 17:40:00|141.91|139.51|139.06|136.66|141.91|139.51|138.93|136.53|0
1650476700000|2022-04-20 17:45:00|138.93|136.53|140.6|138.2|140.6|138.2|137.39|134.99|0
1650477000000|2022-04-20 17:50:00|140.73|138.33|142.03|139.63|142.16|139.76|140.6|138.2|0
1650477300000|2022-04-20 17:55:00|142.16|139.76|140.34|137.94|142.55|140.15|140.21|137.81|0
1650477600000|2022-04-20 18:00:00|140.47|138.07|140.14|137.74|141.63|139.23|139.05|136.65|0
1650477900000|2022-04-20 18:05:00|140.21|137.81|140.79|138.39|141.5|139.1|139.82|137.42|0
1650478200000|2022-04-20 18:10:00|140.72|138.32|142.93|140.53|142.93|140.53|140.33|137.93|0
1650478500000|2022-04-20 18:15:00|142.8|140.4|145.29|142.89|145.56|143.16|142.01|139.61|0
1650478800000|2022-04-20 18:20:00|145.43|143.03|145.69|143.29|146.22|143.82|144.89|142.49|0
1650479100000|2022-04-20 18:25:00|145.56|143.16|146.61|144.21|146.88|144.48|145.42|143.02|0
1650479400000|2022-04-20 18:30:00|146.75|144.35|147.68|145.28|147.81|145.41|146.21|143.81|0
1650479700000|2022-04-20 18:35:00|147.81|145.41|150.36|147.96|150.77|148.37|147.68|145.28|0
1650480000000|2022-04-20 18:40:00|150.63|148.23|150.9|148.5|151.31|148.91|149.69|147.29|0
1650480300000|2022-04-20 18:45:00|151.04|148.64|149.82|147.42|151.72|149.32|148.87|146.47|0
1650480600000|2022-04-20 18:50:00|150.09|147.69|155.69|153.29|155.97|153.57|149.95|147.55|0
1650480900000|2022-04-20 18:55:00|155.83|153.43|154.44|152.04|157.08|154.68|153.89|151.49|0
1650481200000|2022-04-20 19:00:00|154.17|151.77|150.89|148.49|154.86|152.46|150.08|147.68|0
1650481500000|2022-04-20 19:05:00|151.43|149.03|150.61|148.21|152.65|150.25|150.48|148.08|0
1650481800000|2022-04-20 19:10:00|150.48|148.08|147.51|145.11|151.56|149.16|146.85|144.45|0
1650482100000|2022-04-20 19:15:00|146.85|144.45|147.91|145.51|148.85|146.45|146.58|144.18|0
1650482400000|2022-04-20 19:20:00|147.78|145.38|147.37|144.97|148.45|146.05|146.84|144.44|0
1650482700000|2022-04-20 19:25:00|147.11|144.71|146.3|143.9|147.37|144.97|144.32|141.92|0
1650483000000|2022-04-20 19:30:00|145.9|143.5|149.38|146.98|149.51|147.11|145.77|143.37|0
1650483300000|2022-04-20 19:35:00|148.84|146.44|147.54|145.14|149.78|147.38|146.58|144.18|0
1650483600000|2022-04-20 19:40:00|147.67|145.27|146.34|143.94|147.8|145.4|145.94|143.54|0
1650483900000|2022-04-20 19:45:00|145.81|143.41|144|141.6|146.2|143.8|142|139.6|0
1650484200000|2022-04-20 19:50:00|145.84|143.44|150.12|147.72|150.66|148.26|145.58|143.18|0
1650484500000|2022-04-20 19:55:00|149.71|147.31|150.3|147.9|152.68|150.28|148.94|146.54|0
1650484800000|2022-04-20 20:00:00|150.43|148.03|145.59|143.19|150.57|148.17|144.67|142.27|0
1650485100000|2022-04-20 20:05:00|144.01|141.61|143.47|141.07|149.88|147.48|142.3|139.9|0
1650485400000|2022-04-20 20:10:00|143.67|141.27|144.66|142.26|145.06|142.66|143.61|141.21|0
1650485700000|2022-04-20 20:15:00|144.07|141.27|145.92|143.12|146.18|143.38|144.07|141.27|0
1650486000000|2022-04-20 20:20:00|146.05|143.25|146.11|143.31|146.58|143.78|145.51|142.71|0
1650486300000|2022-04-20 20:25:00|146.04|143.24|145.78|142.98|146.44|143.64|145.38|142.58|0
1650486600000|2022-04-20 20:30:00|145.84|143.04|144.05|141.25|145.91|143.11|143.66|140.86|0
1650486900000|2022-04-20 20:35:00|144.18|141.38|143.78|140.98|144.31|141.51|143.65|140.85|0
1650487200000|2022-04-20 20:40:00|143.65|140.85|143.91|141.11|144.18|141.38|143.65|140.85|0
1650487500000|2022-04-20 20:45:00|144.04|141.24|143.12|140.32|144.18|141.38|143.12|140.32|0
1650487800000|2022-04-20 20:50:00|143.19|140.39|142.98|140.18|143.19|140.39|142.85|140.05|0
1650488100000|2022-04-20 20:55:00|142.85|140.05|143.23|140.43|143.24|140.44|142.72|139.92|0
1650488400000|2022-04-20 21:00:00|143.32|140.52|143.3|140.5|143.46|140.66|143.25|140.45|0
1650488700000|2022-04-20 21:05:00|143.28|140.48|143.01|140.21|143.36|140.56|142.92|140.12|0
1650489000000|2022-04-20 21:10:00|143.03|140.23|142.77|139.97|143.05|140.25|142.7|139.9|0
1650489300000|2022-04-20 21:15:00|142.8|140|142.97|140.17|143.48|140.68|142.77|139.97|0
1650489600000|2022-04-20 21:20:00|143|140.2|142.92|140.12|143.06|140.26|142.9|140.1|0
1650489900000|2022-04-20 21:25:00|142.98|140.18|142.77|139.97|143.32|140.52|142.77|139.97|0
1650490200000|2022-04-20 21:30:00|142.74|139.94|142.52|139.72|142.76|139.96|142.52|139.72|0
1650490500000|2022-04-20 21:35:00|142.41|139.61|142.61|139.81|142.67|139.87|142.41|139.61|0
1650490800000|2022-04-20 21:40:00|142.59|139.79|142.67|139.87|142.79|139.99|142.59|139.79|0
1650491100000|2022-04-20 21:45:00|142.75|139.95|142.74|139.94|142.75|139.95|142.74|139.94|0
1650491400000|2022-04-20 21:50:00|142.76|139.96|142.94|140.14|143.02|140.22|142.74|139.94|0
1650491700000|2022-04-20 21:55:00|142.92|140.12|143.08|140.28|143.08|140.28|142.92|140.12|0
1650492000000|2022-04-20 22:00:00|143.66|140.86|142.67|139.87|143.72|140.92|142.08|139.28|0
1650492300000|2022-04-20 22:05:00|142.8|140|142.14|139.34|142.93|140.13|141.62|138.82|0
1650492600000|2022-04-20 22:10:00|142.01|139.21|142.86|140.06|143.19|140.39|141.88|139.08|0
1650492900000|2022-04-20 22:15:00|142.79|139.99|142.79|139.99|142.79|139.99|142.07|139.27|0
1650493200000|2022-04-20 22:20:00|142.73|139.93|142.13|139.33|142.73|139.93|141.87|139.07|0
1650493500000|2022-04-20 22:25:00|142.26|139.46|142.65|139.85|142.65|139.85|142.13|139.33|0
1650493800000|2022-04-20 22:30:00|142.52|139.72|141.21|138.41|142.65|139.85|141.08|138.28|0
1650494100000|2022-04-20 22:35:00|141.15|138.35|140.82|138.02|141.34|138.54|140.69|137.89|0
1650494400000|2022-04-20 22:40:00|140.95|138.15|141.85|139.05|141.98|139.18|140.81|138.01|0
1650494700000|2022-04-20 22:45:00|141.98|139.18|143.03|140.23|143.82|141.02|141.85|139.05|0
1650495000000|2022-04-20 22:50:00|142.9|140.1|142.76|139.96|142.9|140.1|142.11|139.31|0
1650495300000|2022-04-20 22:55:00|142.89|140.09|143.15|140.35|143.22|140.42|142.37|139.57|0
1650495600000|2022-04-20 23:00:00|143.28|140.48|142.89|140.09|143.28|140.48|142.76|139.96|0
1650495900000|2022-04-20 23:05:00|143.02|140.22|143.01|140.21|143.02|140.22|142.69|139.89|0
1650496200000|2022-04-20 23:10:00|142.88|140.08|143.4|140.6|143.54|140.74|142.75|139.95|0
1650496500000|2022-04-20 23:15:00|143.47|140.67|142.87|140.07|143.53|140.73|142.87|140.07|0
1650496800000|2022-04-20 23:20:00|142.94|140.14|143.13|140.33|143.4|140.6|142.94|140.14|0
1650497100000|2022-04-20 23:25:00|143.07|140.27|142.61|139.81|143.07|140.27|142.61|139.81|0
1650497400000|2022-04-20 23:30:00|142.47|139.67|142.47|139.67|142.87|140.07|142.34|139.54|0
1650497700000|2022-04-20 23:35:00|142.34|139.54|142.2|139.4|142.6|139.8|142.08|139.28|0
1650498000000|2022-04-20 23:40:00|142.07|139.27|141.42|138.62|142.2|139.4|141.42|138.62|0
1650498300000|2022-04-20 23:45:00|141.29|138.49|141.28|138.48|141.94|139.14|141.15|138.35|0
1650498600000|2022-04-20 23:50:00|141.15|138.35|141.28|138.48|141.41|138.61|140.76|137.96|0
1650498900000|2022-04-20 23:55:00|141.41|138.61|141.93|139.13|141.93|139.13|141.15|138.35|0
1650499200000|2022-04-21 00:00:00|142.06|139.26|141.34|138.54|142.06|139.26|140.23|137.43|0
1650499500000|2022-04-21 00:05:00|141.27|138.47|140.75|137.95|141.4|138.6|140.36|137.56|0
1650499800000|2022-04-21 00:10:00|140.88|138.08|141.26|138.46|141.26|138.46|140.62|137.82|0
1650500100000|2022-04-21 00:15:00|141.4|138.6|140.22|137.42|141.4|138.6|139.96|137.16|0
1650500400000|2022-04-21 00:20:00|140.29|137.49|140.74|137.94|141.13|138.33|140.22|137.42|0
1650500700000|2022-04-21 00:25:00|140.61|137.81|140.73|137.93|140.73|137.93|140.35|137.55|0
1650501000000|2022-04-21 00:30:00|140.67|137.87|140.21|137.41|140.73|137.93|140.08|137.28|0
1650501300000|2022-04-21 00:35:00|140.34|137.54|141.25|138.45|141.38|138.58|140.08|137.28|0
1650501600000|2022-04-21 00:40:00|141.38|138.58|140.85|138.05|141.38|138.58|140.85|138.05|0
1650501900000|2022-04-21 00:45:00|140.72|137.92|141.63|138.83|141.89|139.09|140.72|137.92|0
1650502200000|2022-04-21 00:50:00|141.76|138.96|141.82|139.02|142.02|139.22|141.5|138.7|0
1650502500000|2022-04-21 00:55:00|141.76|138.96|141.36|138.56|141.89|139.09|140.97|138.17|0
1650502800000|2022-04-21 01:00:00|141.23|138.43|141.36|138.56|141.36|138.56|140.84|138.04|0
1650503100000|2022-04-21 01:05:00|141.49|138.69|142.01|139.21|142.27|139.47|141.49|138.69|0
1650503400000|2022-04-21 01:10:00|141.88|139.08|141.87|139.07|142.4|139.6|141.74|138.94|0
1650503700000|2022-04-21 01:15:00|141.74|138.94|141.22|138.42|141.87|139.07|141.09|138.29|0
1650504000000|2022-04-21 01:20:00|141.28|138.48|141.86|139.06|142.26|139.46|141.22|138.42|0
1650504300000|2022-04-21 01:25:00|141.99|139.19|141.99|139.19|142.39|139.59|141.73|138.93|0
1650504600000|2022-04-21 01:30:00|141.93|139.13|140.68|137.88|142.25|139.45|140.55|137.75|0
1650504900000|2022-04-21 01:35:00|140.75|137.95|140.29|137.49|140.81|138.01|139.77|136.97|0
1650505200000|2022-04-21 01:40:00|140.42|137.62|138.8|136|140.55|137.75|138.48|135.68|0
1650505500000|2022-04-21 01:45:00|138.61|135.81|138.73|135.93|138.93|136.13|138.48|135.68|0
1650505800000|2022-04-21 01:50:00|138.86|136.06|138.73|135.93|138.99|136.19|138.47|135.67|0
1650506100000|2022-04-21 01:55:00|138.6|135.8|138.85|136.05|138.98|136.18|138.34|135.54|0
1650506400000|2022-04-21 02:00:00|138.73|135.93|139.37|136.57|139.63|136.83|138.72|135.92|0
1650506700000|2022-04-21 02:05:00|139.5|136.7|138.33|135.53|139.5|136.7|137.95|135.15|0
1650507000000|2022-04-21 02:10:00|138.2|135.4|138.2|135.4|138.33|135.53|137.82|135.02|0
1650507300000|2022-04-21 02:15:00|138.07|135.27|137.81|135.01|138.2|135.4|137.81|135.01|0
1650507600000|2022-04-21 02:20:00|137.94|135.14|138.45|135.65|138.58|135.78|137.94|135.14|0
1650507900000|2022-04-21 02:25:00|138.52|135.72|138.83|136.03|138.83|136.03|138.45|135.65|0
1650508200000|2022-04-21 02:30:00|138.96|136.16|138.7|135.9|138.96|136.16|138.57|135.77|0
1650508500000|2022-04-21 02:35:00|138.77|135.97|139.47|136.67|139.6|136.8|138.7|135.9|0
1650508800000|2022-04-21 02:40:00|139.41|136.61|139.08|136.28|139.47|136.67|138.95|136.15|0
1650509100000|2022-04-21 02:45:00|138.95|136.15|139.2|136.4|139.46|136.66|138.95|136.15|0
1650509400000|2022-04-21 02:50:00|139.14|136.34|139.46|136.66|139.72|136.92|139.14|136.34|0
1650509700000|2022-04-21 02:55:00|139.4|136.6|139.07|136.27|139.46|136.66|138.81|136.01|0
1650510000000|2022-04-21 03:00:00|138.94|136.14|138.93|136.13|139.06|136.26|138.42|135.62|0
1650510300000|2022-04-21 03:05:00|139.06|136.26|138.8|136|139.06|136.26|138.8|136|0
1650510600000|2022-04-21 03:10:00|138.67|135.87|139.83|137.03|139.83|137.03|138.67|135.87|0
1650510900000|2022-04-21 03:15:00|139.9|137.1|140.09|137.29|140.22|137.42|139.57|136.77|0
1650511200000|2022-04-21 03:20:00|140.22|137.42|140.6|137.8|141.12|138.32|140.21|137.41|0
1650511500000|2022-04-21 03:25:00|140.73|137.93|140.6|137.8|140.99|138.19|140.34|137.54|0
1650511800000|2022-04-21 03:30:00|140.73|137.93|140.59|137.79|140.73|137.93|139.95|137.15|0
1650512100000|2022-04-21 03:35:00|140.46|137.66|141.24|138.44|141.37|138.57|140.46|137.66|0
1650512400000|2022-04-21 03:40:00|141.11|138.31|140.98|138.18|141.24|138.44|140.85|138.05|0
1650512700000|2022-04-21 03:45:00|140.91|138.11|140.84|138.04|140.98|138.18|140.45|137.65|0
1650513000000|2022-04-21 03:50:00|140.78|137.98|141.49|138.69|141.49|138.69|140.78|137.98|0
1650513300000|2022-04-21 03:55:00|141.62|138.82|141.75|138.95|142.01|139.21|141.49|138.69|0
1650513600000|2022-04-21 04:00:00|141.62|138.82|141.48|138.68|141.75|138.95|141.22|138.42|0
1650513900000|2022-04-21 04:05:00|141.42|138.62|140.83|138.03|141.42|138.62|140.83|138.03|0
1650514200000|2022-04-21 04:10:00|140.7|137.9|140.69|137.89|141.22|138.42|140.56|137.76|0
1650514500000|2022-04-21 04:15:00|140.56|137.76|140.56|137.76|140.82|138.02|140.3|137.5|0
1650514800000|2022-04-21 04:20:00|140.82|138.02|140.82|138.02|140.95|138.15|140.63|137.83|0
1650515100000|2022-04-21 04:25:00|140.69|137.89|140.81|138.01|141.08|138.28|140.55|137.75|0
1650515400000|2022-04-21 04:30:00|140.88|138.08|140.62|137.82|140.88|138.08|140.16|137.36|0
1650515700000|2022-04-21 04:35:00|140.68|137.88|140.41|137.61|140.68|137.88|140.28|137.48|0
1650516000000|2022-04-21 04:40:00|140.35|137.55|140.28|137.48|140.54|137.74|140.28|137.48|0
1650516300000|2022-04-21 04:45:00|140.41|137.61|140.15|137.35|140.41|137.61|139.89|137.09|0
1650516600000|2022-04-21 04:50:00|140.21|137.41|139.88|137.08|140.28|137.48|139.88|137.08|0
1650516900000|2022-04-21 04:55:00|139.75|136.95|139.88|137.08|140.01|137.21|139.75|136.95|0
1650517200000|2022-04-21 05:00:00|139.82|137.02|140.53|137.73|141.05|138.25|139.62|136.82|0
1650517500000|2022-04-21 05:05:00|140.4|137.6|139.74|136.94|140.46|137.66|138.33|135.53|0
1650517800000|2022-04-21 05:10:00|139.61|136.81|137.17|134.37|139.87|137.07|137.04|134.24|0
1650518100000|2022-04-21 05:15:00|137.04|134.24|136.4|133.6|137.17|134.37|136.02|133.22|0
1650518400000|2022-04-21 05:20:00|136.52|133.72|136.52|133.72|136.91|134.11|136.27|133.47|0
1650518700000|2022-04-21 05:25:00|136.59|133.79|137.41|134.61|137.67|134.87|136.52|133.72|0
1650519000000|2022-04-21 05:30:00|137.28|134.48|138.43|135.63|138.63|135.83|137.28|134.48|0
1650519300000|2022-04-21 05:35:00|138.18|135.38|138.17|135.37|138.56|135.76|138.04|135.24|0
1650519600000|2022-04-21 05:40:00|138.04|135.24|137.4|134.6|138.04|135.24|137.4|134.6|0
1650519900000|2022-04-21 05:45:00|137.53|134.73|138.04|135.24|138.29|135.49|137.4|134.6|0
1650520200000|2022-04-21 05:50:00|137.91|135.11|138.29|135.49|138.42|135.62|137.01|134.21|0
1650520500000|2022-04-21 05:55:00|138.36|135.56|139.06|136.26|139.39|136.59|138.16|135.36|0
1650520800000|2022-04-21 06:00:00|138.93|136.13|140.16|137.36|140.74|137.94|138.93|136.13|0
1650521100000|2022-04-21 06:05:00|140.22|137.42|140.61|137.81|140.61|137.81|139.83|137.03|0
1650521400000|2022-04-21 06:10:00|140.48|137.68|141.51|138.71|142.11|139.31|140.09|137.29|0
1650521700000|2022-04-21 06:15:00|141.78|138.98|141.9|139.1|143.09|140.29|141.58|138.78|0
1650522000000|2022-04-21 06:20:00|142.16|139.36|141.25|138.45|142.16|139.36|140.86|138.06|0
1650522300000|2022-04-21 06:25:00|141.38|138.58|140.98|138.18|141.9|139.1|140.46|137.66|0
1650522600000|2022-04-21 06:30:00|140.92|138.12|141.89|139.09|142.02|139.22|140.46|137.66|0
1650522900000|2022-04-21 06:35:00|141.96|139.16|141.69|138.89|142.28|139.48|141.11|138.31|0
1650523200000|2022-04-21 06:40:00|141.63|138.83|141.23|138.43|141.69|138.89|140.71|137.91|0
1650523500000|2022-04-21 06:45:00|141.36|138.56|140.97|138.17|141.49|138.69|140.19|137.39|0
1650523800000|2022-04-21 06:50:00|140.84|138.04|140.31|137.51|141.49|138.69|140.31|137.51|0
1650524100000|2022-04-21 06:55:00|140.05|137.25|139.66|136.86|140.31|137.51|138.89|136.09|0
1650524400000|2022-04-21 07:00:00|139.14|136.34|140.82|138.02|141.74|138.94|139.14|136.34|0
1650524700000|2022-04-21 07:05:00|140.62|138.22|139.19|136.79|141.41|139.01|139.19|136.79|0
1650525000000|2022-04-21 07:10:00|139.52|137.12|138.8|136.4|140.62|138.22|138.54|136.14|0
1650525300000|2022-04-21 07:15:00|138.93|136.53|138.54|136.14|138.93|136.53|137.39|134.99|0
1650525600000|2022-04-21 07:20:00|138.41|136.01|137.64|135.24|140.48|138.08|137.64|135.24|0
1650525900000|2022-04-21 07:25:00|137.7|135.3|136.99|134.59|139.25|136.85|136.99|134.59|0
1650526200000|2022-04-21 07:30:00|136.86|134.46|137.05|134.65|138.4|136|136.86|134.46|0
1650526500000|2022-04-21 07:35:00|136.99|134.59|135.77|133.37|137.11|134.71|135.07|132.67|0
1650526800000|2022-04-21 07:40:00|135.65|133.25|136.72|134.32|136.72|134.32|134.95|132.55|0
1650527100000|2022-04-21 07:45:00|136.41|134.01|137.28|134.88|140.36|137.96|135.96|133.56|0
1650527400000|2022-04-21 07:50:00|137.22|134.82|136|133.6|137.41|135.01|135.88|133.48|0
1650527700000|2022-04-21 07:55:00|136.07|133.67|132.85|130.45|136.2|133.8|132.23|129.83|0
1650528000000|2022-04-21 08:00:00|132.98|130.58|132.48|130.08|133.6|131.2|131.98|129.58|0
1650528300000|2022-04-21 08:05:00|132.54|130.14|132.16|129.76|132.79|130.39|131.73|129.33|0
1650528600000|2022-04-21 08:10:00|131.97|129.57|131.72|129.32|132.6|130.2|131.6|129.2|0
1650528900000|2022-04-21 08:15:00|131.6|129.2|131.84|129.44|132.09|129.69|130.85|128.45|0
1650529200000|2022-04-21 08:20:00|131.97|129.57|132.96|130.56|132.96|130.56|131.59|129.19|0
1650529500000|2022-04-21 08:25:00|133.21|130.81|132.83|130.43|133.21|130.81|132.58|130.18|0
1650529800000|2022-04-21 08:30:00|132.96|130.56|132.2|129.8|133.21|130.81|132.08|129.68|0
1650530100000|2022-04-21 08:35:00|132.33|129.93|132.95|130.55|133.2|130.8|132.2|129.8|0
1650530400000|2022-04-21 08:40:00|132.82|130.42|132.69|130.29|133.01|130.61|132.57|130.17|0
1650530700000|2022-04-21 08:45:00|132.57|130.17|132.63|130.23|132.82|130.42|132.32|129.92|0
1650531000000|2022-04-21 08:50:00|132.69|130.29|131.57|129.17|132.69|130.29|131.07|128.67|0
1650531300000|2022-04-21 08:55:00|131.69|129.29|131.32|128.92|132.06|129.66|131.19|128.79|0
1650531600000|2022-04-21 09:00:00|131.44|129.04|134.06|131.66|134.18|131.78|131.07|128.67|0
1650531900000|2022-04-21 09:05:00|134.31|131.91|133.37|130.97|134.56|132.16|133.37|130.97|0
1650532200000|2022-04-21 09:10:00|133.43|131.03|133.05|130.65|133.55|131.15|132.92|130.52|0
1650532500000|2022-04-21 09:15:00|133.17|130.77|132.92|130.52|133.61|131.21|132.61|130.21|0
1650532800000|2022-04-21 09:20:00|133.04|130.64|132.54|130.14|133.17|130.77|132.23|129.83|0
1650533100000|2022-04-21 09:25:00|132.66|130.26|132.54|130.14|132.79|130.39|132.16|129.76|0
1650533400000|2022-04-21 09:30:00|132.66|130.26|133.66|131.26|133.85|131.45|132.41|130.01|0
1650533700000|2022-04-21 09:35:00|133.53|131.13|134.53|132.13|135.29|132.89|133.41|131.01|0
1650534000000|2022-04-21 09:40:00|134.41|132.01|134.4|132|134.66|132.26|134.03|131.63|0
1650534300000|2022-04-21 09:45:00|134.53|132.13|133.9|131.5|134.78|132.38|133.77|131.37|0
1650534600000|2022-04-21 09:50:00|134.02|131.62|134.4|132|134.9|132.5|134.02|131.62|0
1650534900000|2022-04-21 09:55:00|134.33|131.93|134.52|132.12|134.65|132.25|134.14|131.74|0
1650535200000|2022-04-21 10:00:00|134.64|132.24|134.77|132.37|135.27|132.87|134.46|132.06|0
1650535500000|2022-04-21 10:05:00|134.64|132.24|133.5|131.1|134.89|132.49|133.5|131.1|0
1650535800000|2022-04-21 10:10:00|133.63|131.23|133.25|130.85|134.13|131.73|133.25|130.85|0
1650536100000|2022-04-21 10:15:00|133.38|130.98|133.12|130.72|133.75|131.35|133|130.6|0
1650536400000|2022-04-21 10:20:00|133.06|130.66|132.99|130.59|133.44|131.04|132.87|130.47|0
1650536700000|2022-04-21 10:25:00|132.87|130.47|132.61|130.21|133.12|130.72|132.49|130.09|0
1650537000000|2022-04-21 10:30:00|132.49|130.09|131.74|129.34|132.74|130.34|131.74|129.34|0
1650537300000|2022-04-21 10:35:00|131.86|129.46|132.11|129.71|132.48|130.08|131.74|129.34|0
1650537600000|2022-04-21 10:40:00|131.98|129.58|131.8|129.4|132.48|130.08|131.73|129.33|0
1650537900000|2022-04-21 10:45:00|131.73|129.33|131.48|129.08|131.98|129.58|130.86|128.46|0
1650538200000|2022-04-21 10:50:00|131.6|129.2|131.48|129.08|131.85|129.45|131.35|128.95|0
1650538500000|2022-04-21 10:55:00|131.47|129.07|131.66|129.26|132.22|129.82|131.47|129.07|0
1650538800000|2022-04-21 11:00:00|131.35|128.95|132.21|129.81|132.46|130.06|131.35|128.95|0
1650539100000|2022-04-21 11:05:00|132.34|129.94|132.58|130.18|133.21|130.81|132.21|129.81|0
1650539400000|2022-04-21 11:10:00|132.71|130.31|132.08|129.68|133.08|130.68|131.83|129.43|0
1650539700000|2022-04-21 11:15:00|132.33|129.93|131.21|128.81|132.33|129.93|130.59|128.19|0
1650540000000|2022-04-21 11:20:00|131.33|128.93|130.71|128.31|131.33|128.93|130.59|128.19|0
1650540300000|2022-04-21 11:25:00|130.59|128.19|129.47|127.07|130.77|128.37|129.47|127.07|0
1650540600000|2022-04-21 11:30:00|129.6|127.2|129.9|127.5|130.7|128.3|129.23|126.83|0
1650540900000|2022-04-21 11:35:00|129.96|127.56|130.57|128.17|130.7|128.3|129.96|127.56|0
1650541200000|2022-04-21 11:40:00|130.45|128.05|130.94|128.54|130.94|128.54|130.08|127.68|0
1650541500000|2022-04-21 11:45:00|131.07|128.67|130.57|128.17|131.25|128.85|130.44|128.04|0
1650541800000|2022-04-21 11:50:00|130.69|128.29|129.7|127.3|131.06|128.66|129.7|127.3|0
1650542100000|2022-04-21 11:55:00|129.82|127.42|129.51|127.11|129.82|127.42|128.84|126.44|0
1650542400000|2022-04-21 12:00:00|129.7|127.3|129.02|126.62|129.82|127.42|128.71|126.31|0
1650542700000|2022-04-21 12:05:00|128.96|126.56|129.44|127.04|130.18|127.78|128.96|126.56|0
1650543000000|2022-04-21 12:10:00|129.57|127.17|129.68|127.28|130.18|127.78|129.32|126.92|0
1650543300000|2022-04-21 12:15:00|129.81|127.41|130.91|128.51|130.98|128.58|129.56|127.16|0
1650543600000|2022-04-21 12:20:00|131.04|128.64|130.54|128.14|131.04|128.64|130.42|128.02|0
1650543900000|2022-04-21 12:25:00|130.48|128.08|130.91|128.51|130.91|128.51|130.41|128.01|0
1650544200000|2022-04-21 12:30:00|130.97|128.57|132.2|129.8|132.38|129.98|129.52|127.12|0
1650544500000|2022-04-21 12:35:00|132.07|129.67|130.64|128.24|132.26|129.86|130.52|128.12|0
1650544800000|2022-04-21 12:40:00|130.52|128.12|130.02|127.62|130.89|128.49|129.9|127.5|0
1650545100000|2022-04-21 12:45:00|129.9|127.5|130.14|127.74|130.39|127.99|129.89|127.49|0
1650545400000|2022-04-21 12:50:00|130.26|127.86|129.03|126.63|130.26|127.86|129.03|126.63|0
1650545700000|2022-04-21 12:55:00|129.15|126.75|128.91|126.51|129.71|127.31|128.78|126.38|0
1650546000000|2022-04-21 13:00:00|128.9|126.5|129.88|127.48|130.01|127.61|128.42|126.02|0
1650546300000|2022-04-21 13:05:00|130.01|127.61|130|127.6|130.5|128.1|129.88|127.48|0
1650546600000|2022-04-21 13:10:00|130.13|127.73|130.12|127.72|130.25|127.85|129.14|126.74|0
1650546900000|2022-04-21 13:15:00|130.37|127.97|129.69|127.29|130.49|128.09|129.26|126.86|0
1650547200000|2022-04-21 13:20:00|129.75|127.35|129.87|127.47|130.24|127.84|129.62|127.22|0
1650547500000|2022-04-21 13:25:00|129.74|127.34|130.36|127.96|130.85|128.45|129.62|127.22|0
1650547800000|2022-04-21 13:30:00|129.99|127.59|124.4|122|129.99|127.59|124.17|121.77|0
1650548100000|2022-04-21 13:35:00|124.16|121.76|127.78|125.38|129.12|126.72|123.69|121.29|0
1650548400000|2022-04-21 13:40:00|127.53|125.13|126.92|124.52|128.51|126.11|126.08|123.68|0
1650548700000|2022-04-21 13:45:00|126.8|124.4|125.35|122.95|128.38|125.98|125.23|122.83|0
1650549000000|2022-04-21 13:50:00|124.51|122.11|125.59|123.19|125.59|123.19|123.44|121.04|0
1650549300000|2022-04-21 13:55:00|126.43|124.03|126.55|124.15|126.55|124.15|124.99|122.59|0
1650549600000|2022-04-21 14:00:00|126.19|123.79|126.42|124.02|128.24|125.84|126.18|123.78|0
1650549900000|2022-04-21 14:05:00|126.49|124.09|129.95|127.55|130.94|128.54|126.49|124.09|0
1650550200000|2022-04-21 14:10:00|129.83|127.43|130.56|128.16|131.55|129.15|128.36|125.96|0
1650550500000|2022-04-21 14:15:00|130.75|128.35|132.29|129.89|132.29|129.89|128.72|126.32|0
1650550800000|2022-04-21 14:20:00|132.54|130.14|132.08|129.68|133.67|131.27|130.79|128.39|0
1650551100000|2022-04-21 14:25:00|132.58|130.18|129.6|127.2|133.45|131.05|128.86|126.46|0
1650551400000|2022-04-21 14:30:00|129.48|127.08|129.05|126.65|130.21|127.81|128.74|126.34|0
1650551700000|2022-04-21 14:35:00|128.8|126.4|131.07|128.67|132.07|129.67|128.25|125.85|0
1650552000000|2022-04-21 14:40:00|130.95|128.55|132.81|130.41|133.94|131.54|130.82|128.42|0
1650552300000|2022-04-21 14:45:00|132.68|130.28|137.45|135.05|137.58|135.18|132.68|130.28|0
1650552600000|2022-04-21 14:50:00|137.71|135.31|137.96|135.56|138.98|136.58|136.18|133.78|0
1650552900000|2022-04-21 14:55:00|138.34|135.94|137|134.6|138.98|136.58|136.55|134.15|0
1650553200000|2022-04-21 15:00:00|137.19|134.79|136.17|133.77|138.21|135.81|135.54|133.14|0
1650553500000|2022-04-21 15:05:00|135.92|133.52|137.95|135.55|139.1|136.7|135.79|133.39|0
1650553800000|2022-04-21 15:10:00|138.46|136.06|136.92|134.52|138.46|136.06|135.53|133.13|0
1650554100000|2022-04-21 15:15:00|136.54|134.14|136.88|134.48|139.06|136.66|136.54|134.14|0
1650554400000|2022-04-21 15:20:00|137|134.6|138.54|136.14|141.12|138.72|136.62|134.22|0
1650554700000|2022-04-21 15:25:00|138.6|136.2|139.43|137.03|140.21|137.81|136.24|133.84|0
1650555000000|2022-04-21 15:30:00|139.95|137.55|142.23|139.83|143.6|141.2|139.3|136.9|0
1650555300000|2022-04-21 15:35:00|141.64|139.24|143.2|140.8|143.73|141.33|140.98|138.58|0
1650555600000|2022-04-21 15:40:00|143.33|140.93|146.86|144.46|147.13|144.73|143.2|140.8|0
1650555900000|2022-04-21 15:45:00|146.73|144.33|146.73|144.33|147.93|145.53|146.2|143.8|0
1650556200000|2022-04-21 15:50:00|146.86|144.46|147.12|144.72|148.06|145.66|145.53|143.13|0
1650556500000|2022-04-21 15:55:00|146.99|144.59|150.88|148.48|151.01|148.61|146.99|144.59|0
1650556800000|2022-04-21 16:00:00|150.74|148.34|153.51|151.11|153.86|151.46|148.59|146.19|0
1650557100000|2022-04-21 16:05:00|153.92|151.52|154.06|151.66|154.61|152.21|151.2|148.8|0
1650557400000|2022-04-21 16:10:00|154.2|151.8|154.33|151.93|155.98|153.58|152.69|150.29|0
1650557700000|2022-04-21 16:15:00|154.74|152.34|152.96|150.56|155.29|152.89|152.68|150.28|0
1650558000000|2022-04-21 16:20:00|153.3|150.9|156.67|154.27|156.67|154.27|152.41|150.01|0
1650558300000|2022-04-21 16:25:00|156.81|154.41|156.66|154.26|157.36|154.96|154.32|151.92|0
1650558600000|2022-04-21 16:30:00|156.8|154.4|155.41|153.01|158.83|156.43|154.45|152.05|0
1650558900000|2022-04-21 16:35:00|155.82|153.42|157.05|154.65|157.74|155.34|153.76|151.36|0
1650559200000|2022-04-21 16:40:00|156.78|154.38|156.29|153.89|157.6|155.2|154.92|152.52|0
1650559500000|2022-04-21 16:45:00|156.36|153.96|158.99|156.59|159.82|157.42|155.4|153|0
1650559800000|2022-04-21 16:50:00|159.2|156.8|162.91|160.51|163.48|161.08|159.2|156.8|0
1650560100000|2022-04-21 16:55:00|163.19|160.79|163.47|161.07|163.47|161.07|160.8|158.4|0
1650560400000|2022-04-21 17:00:00|163.33|160.93|166.24|163.84|167.24|164.84|162.62|160.22|0
1650560700000|2022-04-21 17:05:00|166.1|163.7|166.67|164.27|167.1|164.7|165.95|163.55|0
1650561000000|2022-04-21 17:10:00|166.52|164.12|164.81|162.41|167.1|164.7|164.38|161.98|0
1650561300000|2022-04-21 17:15:00|165.52|163.12|169.97|167.57|170.85|168.45|164.81|162.41|0
1650561600000|2022-04-21 17:20:00|170.7|168.3|163.08|160.68|170.7|168.3|160.96|158.56|0
1650561900000|2022-04-21 17:25:00|162.93|160.53|159.98|157.58|165.64|163.24|159.14|156.74|0
1650562200000|2022-04-21 17:30:00|159.7|157.3|161.58|159.18|161.86|159.46|157.88|155.48|0
1650562500000|2022-04-21 17:35:00|161.86|159.46|165.4|163|166.98|164.58|161.86|159.46|0
1650562800000|2022-04-21 17:40:00|165.83|163.43|165.97|163.57|167.84|165.44|163.27|160.87|0
1650563100000|2022-04-21 17:45:00|166.11|163.71|163.67|161.27|167.26|164.86|160.98|158.58|0
1650563400000|2022-04-21 17:50:00|163.95|161.55|166.66|164.26|166.66|164.26|163.66|161.26|0
1650563700000|2022-04-21 17:55:00|166.3|163.9|168.38|165.98|169.4|167|165.51|163.11|0
1650564000000|2022-04-21 18:00:00|169.04|166.64|175.27|172.39|177.47|174.59|169.04|166.64|0
1650564300000|2022-04-21 18:05:00|175.42|172.54|173.35|170.47|175.71|172.83|173.35|170.47|0
1650564600000|2022-04-21 18:10:00|173.79|170.91|175.56|172.68|175.85|172.97|172.61|169.73|0
1650564900000|2022-04-21 18:15:00|175.41|172.53|174.96|172.08|176.74|173.86|173.34|170.46|0
1650565200000|2022-04-21 18:20:00|174.81|171.93|176.14|173.26|176.14|173.26|171.14|168.26|0
1650565500000|2022-04-21 18:25:00|175.99|173.11|174.42|172.02|176.14|173.26|172.74|169.86|0
1650565800000|2022-04-21 18:30:00|174.94|172.54|171.04|168.64|176.2|173.8|170.16|167.76|0
1650566100000|2022-04-21 18:35:00|171.33|168.93|173.38|170.98|173.82|171.42|167.26|164.86|0
1650566400000|2022-04-21 18:40:00|173.23|170.83|178.12|175.72|178.27|175.87|172.64|170.24|0
1650566700000|2022-04-21 18:45:00|177.97|175.57|181.28|178.88|181.74|179.34|177.97|175.57|0
1650567000000|2022-04-21 18:50:00|180.98|178.58|182.65|179.77|183.98|181.1|180.98|178.19|0
1650567300000|2022-04-21 18:55:00|183.26|180.38|184.01|181.13|186|183.12|182.65|179.77|0
1650567600000|2022-04-21 19:00:00|184.32|181.44|189.54|186.66|189.7|186.82|184.16|181.28|0
1650567900000|2022-04-21 19:05:00|189.08|186.2|190.78|187.9|190.78|187.9|186.3|183.42|0
1650568200000|2022-04-21 19:10:00|191.09|188.21|190.4|187.52|192.17|189.29|189.69|186.81|0
1650568500000|2022-04-21 19:15:00|190.25|187.37|189.32|186.44|192.74|189.86|187.47|184.59|0
1650568800000|2022-04-21 19:20:00|189.16|186.28|185.78|182.9|191.49|188.61|185.78|182.9|0
1650569100000|2022-04-21 19:25:00|185.93|183.05|182.59|179.71|189.93|187.05|181.83|178.95|0
1650569400000|2022-04-21 19:30:00|183.8|180.92|189.18|186.3|189.33|186.45|180.58|177.7|0
1650569700000|2022-04-21 19:35:00|189.49|186.61|191.78|188.66|194.29|191.37|189.49|186.61|0
1650570000000|2022-04-21 19:40:00|191.62|188.5|187.21|184.09|191.87|188.75|187.06|183.94|0
1650570300000|2022-04-21 19:45:00|187.37|184.25|196.58|193.46|196.74|193.62|187.37|184.25|0
1650570600000|2022-04-21 19:50:00|194.53|191.41|186.19|183.07|194.53|191.41|183.89|180.77|0
1650570900000|2022-04-21 19:55:00|185.73|182.61|188.83|185.71|191.17|188.05|185.73|182.61|0
1650571200000|2022-04-21 20:00:00|188.52|185.4|192.43|189.31|193.69|190.57|188.52|185.4|0
1650571500000|2022-04-21 20:05:00|192.35|189.23|192.21|189.81|192.74|190.13|190.64|187.89|0
1650571800000|2022-04-21 20:10:00|192.53|190.13|190.95|188.55|195.05|192.65|189.55|187.15|0
1650572100000|2022-04-21 20:15:00|190.68|187.88|191.93|189.13|192.56|189.76|189.9|187.1|0
1650572400000|2022-04-21 20:20:00|192.09|189.29|192.09|189.29|192.8|190|191.3|188.5|0
1650572700000|2022-04-21 20:25:00|191.46|188.66|192.87|190.07|193.11|190.31|190.21|187.41|0
1650573000000|2022-04-21 20:30:00|192.71|189.91|192.47|189.67|193.81|191.01|191.77|188.97|0
1650573300000|2022-04-21 20:35:00|192.39|189.59|192.94|190.14|193.34|190.54|191.92|189.12|0
1650573600000|2022-04-21 20:40:00|193.18|190.38|192.23|189.43|193.18|190.38|191.76|188.96|0
1650573900000|2022-04-21 20:45:00|192.07|189.27|192.38|189.58|192.7|189.9|191.13|188.33|0
1650574200000|2022-04-21 20:50:00|192.22|189.42|193.16|190.36|193.32|190.52|192.07|189.27|0
1650574500000|2022-04-21 20:55:00|193.01|190.21|192.66|189.86|193.48|190.68|192.06|189.26|0
1650574800000|2022-04-21 21:00:00|192.53|189.73|192.23|189.43|192.56|189.76|192.05|189.25|0
1650575100000|2022-04-21 21:05:00|192.25|189.45|192.39|189.59|192.39|189.59|192.05|189.25|0
1650575400000|2022-04-21 21:10:00|192.41|189.61|192.61|189.81|192.61|189.81|192.38|189.58|0
1650575700000|2022-04-21 21:15:00|192.72|189.92|192.93|190.13|193|190.2|192.72|189.92|0
1650576000000|2022-04-21 21:20:00|192.91|190.11|192.58|189.78|193.04|190.24|192.58|189.78|0
1650576300000|2022-04-21 21:25:00|192.56|189.76|192.57|189.77|192.58|189.78|192.51|189.71|0
1650576600000|2022-04-21 21:30:00|192.56|189.76|192.56|189.76|192.67|189.87|192.53|189.73|0
1650576900000|2022-04-21 21:35:00|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1650577200000|2022-04-21 21:40:00|192.56|189.76|192.63|189.83|192.63|189.83|192.56|189.76|0
1650577500000|2022-04-21 21:45:00|192.52|189.72|192.52|189.72|192.56|189.76|192.52|189.72|0
1650577800000|2022-04-21 21:50:00|192.56|189.76|192.86|190.06|192.88|190.08|192.49|189.69|0
1650578100000|2022-04-21 21:55:00|192.93|190.13|192.42|189.62|192.95|190.15|192.33|189.53|0
1650578400000|2022-04-21 22:00:00|191.63|188.83|193.41|190.61|194.06|191.26|191.55|188.75|0
1650578700000|2022-04-21 22:05:00|193.25|190.45|191.99|189.19|193.41|190.61|191.52|188.72|0
1650579000000|2022-04-21 22:10:00|191.83|189.03|192.14|189.34|193.25|190.45|191.83|189.03|0
1650579300000|2022-04-21 22:15:00|192.22|189.42|191.66|188.86|192.61|189.81|191.51|188.71|0
1650579600000|2022-04-21 22:20:00|191.51|188.71|190.56|187.76|191.66|188.86|189.94|187.14|0
1650579900000|2022-04-21 22:25:00|190.72|187.92|190.87|188.07|191.5|188.7|190.56|187.76|0
1650580200000|2022-04-21 22:30:00|190.56|187.76|189.15|186.35|190.56|187.76|188.99|186.19|0
1650580500000|2022-04-21 22:35:00|188.99|186.19|189.61|186.81|189.93|187.13|188.99|186.19|0
1650580800000|2022-04-21 22:40:00|189.77|186.97|189.92|187.12|190.24|187.44|189.45|186.65|0
1650581100000|2022-04-21 22:45:00|189.76|186.96|190.54|187.74|190.7|187.9|189.53|186.73|0
1650581400000|2022-04-21 22:50:00|190.7|187.9|191.48|188.68|191.64|188.84|190.54|187.74|0
1650581700000|2022-04-21 22:55:00|191.32|188.52|191.16|188.36|191.64|188.84|191.16|188.36|0
1650582000000|2022-04-21 23:00:00|191.32|188.52|191.95|189.15|191.95|189.15|189.91|187.11|0
1650582300000|2022-04-21 23:05:00|192.26|189.46|192.89|190.09|193.52|190.72|192.1|189.3|0
1650582600000|2022-04-21 23:10:00|192.57|189.77|192.65|189.85|192.89|190.09|191.94|189.14|0
1650582900000|2022-04-21 23:15:00|192.73|189.93|192.09|189.29|192.73|189.93|191.7|188.9|0
1650583200000|2022-04-21 23:20:00|192.18|189.38|191.78|188.98|192.57|189.77|191.78|188.98|0
1650583500000|2022-04-21 23:25:00|191.7|188.9|192.09|189.29|192.72|189.92|191.62|188.82|0
1650583800000|2022-04-21 23:30:00|192.24|189.44|192.08|189.28|192.4|189.6|191.61|188.81|0
1650584100000|2022-04-21 23:35:00|192.01|189.21|194.13|191.33|194.13|191.33|191.61|188.81|0
1650584400000|2022-04-21 23:40:00|193.9|191.1|191.45|188.65|193.9|191.1|191.45|188.65|0
1650584700000|2022-04-21 23:45:00|191.37|188.57|194.44|191.64|194.92|192.12|190.66|187.86|0
1650585000000|2022-04-21 23:50:00|194.6|191.8|194.28|191.48|194.6|191.8|192.07|189.27|0
1650585300000|2022-04-21 23:55:00|194.12|191.32|196.51|193.71|197.47|194.67|194.12|191.32|0
1650585600000|2022-04-22 00:00:00|196.35|193.55|195.07|192.27|197.47|194.67|194.83|192.03|0
1650585900000|2022-04-22 00:05:00|194.91|192.11|193.01|190.21|195.31|192.51|192.69|189.89|0
1650586200000|2022-04-22 00:10:00|193.16|190.36|193.63|190.83|195.86|193.06|192.69|189.89|0
1650586500000|2022-04-22 00:15:00|193.48|190.68|196.01|193.21|196.33|193.53|193.32|190.52|0
1650586800000|2022-04-22 00:20:00|196.17|193.37|195.21|192.41|196.17|193.37|194.58|191.78|0
1650587100000|2022-04-22 00:25:00|195.37|192.57|196.49|193.69|197.21|194.41|195.21|192.41|0
1650587400000|2022-04-22 00:30:00|196.65|193.85|194.41|191.61|197.13|194.33|194.41|191.61|0
1650587700000|2022-04-22 00:35:00|194.25|191.45|195.68|192.88|196.64|193.84|194.1|191.3|0
1650588000000|2022-04-22 00:40:00|195.52|192.72|199.69|196.89|199.69|196.89|195.36|192.56|0
1650588300000|2022-04-22 00:45:00|199.93|197.13|206.03|203.23|206.03|203.23|199.52|196.72|0
1650588600000|2022-04-22 00:50:00|205.54|202.74|204.22|201.42|206.52|203.72|203.82|201.02|0
1650588900000|2022-04-22 00:55:00|204.06|201.26|201.94|199.14|204.39|201.59|201.94|199.14|0
1650589200000|2022-04-22 01:00:00|202.1|199.3|202.42|199.62|202.92|200.12|201.29|198.49|0
1650589500000|2022-04-22 01:05:00|202.26|199.46|201.21|198.41|202.59|199.79|201.12|198.32|0
1650589800000|2022-04-22 01:10:00|201.12|198.32|201.12|198.32|201.93|199.13|200.96|198.16|0
1650590100000|2022-04-22 01:15:00|201.2|198.4|200.31|197.51|201.2|198.4|199.5|196.7|0
1650590400000|2022-04-22 01:20:00|200.15|197.35|199.98|197.18|200.63|197.83|199.66|196.86|0
1650590700000|2022-04-22 01:25:00|199.82|197.02|202.08|199.28|202.41|199.61|198.53|195.73|0
1650591000000|2022-04-22 01:30:00|201.76|198.96|201.75|198.95|203.71|200.91|201.27|198.47|0
1650591300000|2022-04-22 01:35:00|201.59|198.79|202.4|199.6|202.4|199.6|199.81|197.01|0
1650591600000|2022-04-22 01:40:00|202.56|199.76|202.4|199.6|203.21|200.41|202.07|199.27|0
1650591900000|2022-04-22 01:45:00|202.07|199.27|201.99|199.19|203.86|201.06|201.91|199.11|0
1650592200000|2022-04-22 01:50:00|202.07|199.27|199.31|196.51|202.39|199.59|199.31|196.51|0
1650592500000|2022-04-22 01:55:00|199.15|196.35|199.15|196.35|200.44|197.64|198.67|195.87|0
1650592800000|2022-04-22 02:00:00|198.99|196.19|198.66|195.86|200.28|197.48|197.86|195.06|0
1650593100000|2022-04-22 02:05:00|198.5|195.7|197.22|194.42|198.66|195.86|196.42|193.62|0
1650593400000|2022-04-22 02:10:00|197.38|194.58|198.01|195.21|198.66|195.86|196.89|194.09|0
1650593700000|2022-04-22 02:15:00|197.85|195.05|197.85|195.05|198.49|195.69|197.53|194.73|0
1650594000000|2022-04-22 02:20:00|197.77|194.97|198.81|196.01|198.81|196.01|197.37|194.57|0
1650594300000|2022-04-22 02:25:00|198.65|195.85|198.48|195.68|199.13|196.33|198.01|195.21|0
1650594600000|2022-04-22 02:30:00|198.32|195.52|198.16|195.36|199.61|196.81|198|195.2|0
1650594900000|2022-04-22 02:35:00|198.32|195.52|197.68|194.88|198.48|195.68|196.88|194.08|0
1650595200000|2022-04-22 02:40:00|197.6|194.8|198.31|195.51|198.96|196.16|197.51|194.71|0
1650595500000|2022-04-22 02:45:00|198.47|195.67|198.79|195.99|199.6|196.8|197.99|195.19|0
1650595800000|2022-04-22 02:50:00|198.95|196.15|198.79|195.99|199.76|196.96|198.63|195.83|0
1650596100000|2022-04-22 02:55:00|198.95|196.15|199.59|196.79|199.92|197.12|198.95|196.15|0
1650596400000|2022-04-22 03:00:00|199.43|196.63|200.56|197.76|201.2|198.4|198.95|196.15|0
1650596700000|2022-04-22 03:05:00|200.07|197.27|200.88|198.08|201.36|198.56|199.67|196.87|0
1650597000000|2022-04-22 03:10:00|200.71|197.91|198.29|195.49|200.71|197.91|197.97|195.17|0
1650597300000|2022-04-22 03:15:00|198.13|195.33|198.29|195.49|198.45|195.65|197.65|194.85|0
1650597600000|2022-04-22 03:20:00|198.13|195.33|198.12|195.32|198.45|195.65|197.81|195.01|0
1650597900000|2022-04-22 03:25:00|197.96|195.16|198.12|195.32|198.12|195.32|197.96|195.16|0
1650598200000|2022-04-22 03:30:00|198.28|195.48|198.44|195.64|198.44|195.64|197.8|195|0
1650598500000|2022-04-22 03:35:00|198.28|195.48|198.27|195.47|198.44|195.64|198.2|195.4|0
1650598800000|2022-04-22 03:40:00|198.44|195.64|198.27|195.47|199|196.2|198.27|195.47|0
1650599100000|2022-04-22 03:45:00|198.11|195.31|198.43|195.63|198.67|195.87|197.95|195.15|0
1650599400000|2022-04-22 03:50:00|198.59|195.79|198.59|195.79|199.23|196.43|198.43|195.63|0
1650599700000|2022-04-22 03:55:00|198.67|195.87|198.26|195.46|198.91|196.11|198.26|195.46|0
1650600000000|2022-04-22 04:00:00|198.42|195.62|198.26|195.46|198.58|195.78|198.26|195.46|0
1650600300000|2022-04-22 04:05:00|198.34|195.54|198.25|195.45|198.58|195.78|198.25|195.45|0
1650600600000|2022-04-22 04:10:00|198.18|195.38|198.25|195.45|198.57|195.77|198.18|195.38|0
1650600900000|2022-04-22 04:15:00|198.41|195.61|199.37|196.57|200.18|197.38|198.41|195.61|0
1650601200000|2022-04-22 04:20:00|199.53|196.73|196.24|193.44|199.53|196.73|195.52|192.72|0
1650601500000|2022-04-22 04:25:00|196|193.2|196.08|193.28|196.32|193.52|195.52|192.72|0
1650601800000|2022-04-22 04:30:00|196|193.2|197.91|195.11|198.4|195.6|196|193.2|0
1650602100000|2022-04-22 04:35:00|197.84|195.04|197.99|195.19|198.23|195.43|197.59|194.79|0
1650602400000|2022-04-22 04:40:00|197.91|195.11|197.75|194.95|198.39|195.59|197.59|194.79|0
1650602700000|2022-04-22 04:45:00|197.59|194.79|197.1|194.3|198.23|195.43|197.1|194.3|0
1650603000000|2022-04-22 04:50:00|196.94|194.14|196.78|193.98|197.26|194.46|196.46|193.66|0
1650603300000|2022-04-22 04:55:00|196.86|194.06|195.5|192.7|196.86|194.06|195.18|192.38|0
1650603600000|2022-04-22 05:00:00|195.18|192.38|194.22|191.42|196.29|193.49|193.9|191.1|0
1650603900000|2022-04-22 05:05:00|194.06|191.26|193.11|190.31|194.22|191.42|192.95|190.15|0
1650604200000|2022-04-22 05:10:00|192.95|190.15|191.52|188.72|193.42|190.62|191.52|188.72|0
1650604500000|2022-04-22 05:15:00|191.37|188.57|192.78|189.98|192.78|189.98|190.74|187.94|0
1650604800000|2022-04-22 05:20:00|192.63|189.83|193.41|190.61|193.41|190.61|192.15|189.35|0
1650605100000|2022-04-22 05:25:00|193.57|190.77|193.25|190.45|194.05|191.25|192.78|189.98|0
1650605400000|2022-04-22 05:30:00|193.09|190.29|191.51|188.71|194.2|191.4|191.51|188.71|0
1650605700000|2022-04-22 05:35:00|191.2|188.4|190.41|187.61|191.83|189.03|190.41|187.61|0
1650606000000|2022-04-22 05:40:00|190.49|187.69|190.4|187.6|190.88|188.08|190.17|187.37|0
1650606300000|2022-04-22 05:45:00|190.25|187.45|191.81|189.01|191.82|189.02|190.09|187.29|0
1650606600000|2022-04-22 05:50:00|191.74|188.94|192.68|189.88|192.76|189.96|191.26|188.46|0
1650606900000|2022-04-22 05:55:00|192.76|189.96|194.5|191.7|194.66|191.86|191.81|189.01|0
1650607200000|2022-04-22 06:00:00|194.34|191.54|194.65|191.85|195.77|192.97|192.91|190.11|0
1650607500000|2022-04-22 06:05:00|194.42|191.62|193.86|191.06|194.49|191.69|192.91|190.11|0
1650607800000|2022-04-22 06:10:00|194.02|191.22|193.54|190.74|194.33|191.53|192.74|189.94|0
1650608100000|2022-04-22 06:15:00|193.38|190.58|194.17|191.37|194.81|192.01|192.98|190.18|0
1650608400000|2022-04-22 06:20:00|194.09|191.29|192.74|189.94|194.09|191.29|192.74|189.94|0
1650608700000|2022-04-22 06:25:00|192.98|190.18|191.31|188.51|194|191.2|191|188.2|0
1650609000000|2022-04-22 06:30:00|191.08|188.28|191.78|188.98|192.1|189.3|190.53|187.73|0
1650609300000|2022-04-22 06:35:00|191.94|189.14|190.68|187.88|192.89|190.09|190.52|187.72|0
1650609600000|2022-04-22 06:40:00|190.83|188.03|191.93|189.13|192.17|189.37|190.13|187.33|0
1650609900000|2022-04-22 06:45:00|192.02|189.22|191.14|188.34|192.09|189.29|190.67|187.87|0
1650610200000|2022-04-22 06:50:00|191.22|188.42|191.3|188.5|192.56|189.76|191.22|188.42|0
1650610500000|2022-04-22 06:55:00|191.14|188.34|190.03|187.23|191.22|188.42|188.94|186.14|0
1650610800000|2022-04-22 07:00:00|189.88|187.08|186.91|184.11|191.45|188.65|186.75|183.95|0
1650611100000|2022-04-22 07:05:00|186.71|184.31|189.83|187.43|190.14|187.74|186.71|184.31|0
1650611400000|2022-04-22 07:10:00|189.67|187.27|187.79|185.39|190.61|188.21|186.86|184.46|0
1650611700000|2022-04-22 07:15:00|187.64|185.24|189.51|187.11|189.66|187.26|186.39|183.99|0
1650612000000|2022-04-22 07:20:00|189.82|187.42|194.88|192.48|195.04|192.64|189.82|187.42|0
1650612300000|2022-04-22 07:25:00|194.8|192.4|197.11|194.71|197.11|194.71|192.97|190.57|0
1650612600000|2022-04-22 07:30:00|196.95|194.55|196.14|193.74|197.91|195.51|194.23|191.83|0
1650612900000|2022-04-22 07:35:00|196.07|193.67|193.99|191.59|197.91|195.51|193.68|191.28|0
1650613200000|2022-04-22 07:40:00|193.75|191.35|192.48|190.08|194.07|191.67|192.25|189.85|0
1650613500000|2022-04-22 07:45:00|192.56|190.16|193.27|190.87|193.74|191.34|191.69|189.29|0
1650613800000|2022-04-22 07:50:00|193.35|190.95|191.21|188.81|193.67|191.27|190.89|188.49|0
1650614100000|2022-04-22 07:55:00|190.89|188.49|189.4|187|192.16|189.76|189.17|186.77|0
1650614400000|2022-04-22 08:00:00|189.32|186.92|187.44|185.04|190.42|188.02|187.44|185.04|0
1650614700000|2022-04-22 08:05:00|187.29|184.89|188.69|186.29|189.08|186.68|187.21|184.81|0
1650615000000|2022-04-22 08:10:00|188.84|186.44|189.62|187.22|190.49|188.09|188.06|185.66|0
1650615300000|2022-04-22 08:15:00|189.78|187.38|191.03|188.63|191.67|189.27|188.53|186.13|0
1650615600000|2022-04-22 08:20:00|190.96|188.56|187.67|185.27|191.66|189.26|187.43|185.03|0
1650615900000|2022-04-22 08:25:00|188.05|185.65|189.3|186.9|189.38|186.98|186.96|184.56|0
1650616200000|2022-04-22 08:30:00|189.46|187.06|191.02|188.62|191.5|189.1|188.67|186.27|0
1650616500000|2022-04-22 08:35:00|190.95|188.55|190.55|188.15|191.81|189.41|189.92|187.52|0
1650616800000|2022-04-22 08:40:00|190.71|188.31|192.91|190.51|193.07|190.67|190.55|188.15|0
1650617100000|2022-04-22 08:45:00|193.07|190.67|191.8|189.4|193.55|191.15|191.33|188.93|0
1650617400000|2022-04-22 08:50:00|191.88|189.48|193.7|191.3|193.7|191.3|191.8|189.4|0
1650617700000|2022-04-22 08:55:00|193.78|191.38|193.22|190.82|193.86|191.46|191.95|189.55|0
1650618000000|2022-04-22 09:00:00|193.14|190.74|193.06|190.66|194.17|191.77|192.42|190.02|0
1650618300000|2022-04-22 09:05:00|192.74|190.34|192.42|190.02|193.21|190.81|191|188.6|0
1650618600000|2022-04-22 09:10:00|192.34|189.94|191.15|188.75|192.34|189.94|190.68|188.28|0
1650618900000|2022-04-22 09:15:00|190.99|188.59|190.83|188.43|191.62|189.22|190.36|187.96|0
1650619200000|2022-04-22 09:20:00|190.99|188.59|192.25|189.85|193.52|191.12|190.83|188.43|0
1650619500000|2022-04-22 09:25:00|192.09|189.69|191.93|189.53|192.56|190.16|191.3|188.9|0
1650619800000|2022-04-22 09:30:00|191.46|189.06|192.88|190.48|192.88|190.48|190.67|188.27|0
1650620100000|2022-04-22 09:35:00|193.19|190.79|192.48|190.08|193.98|191.58|192.4|190|0
1650620400000|2022-04-22 09:40:00|192.71|190.31|193.03|190.63|193.03|190.63|192.08|189.68|0
1650620700000|2022-04-22 09:45:00|193.19|190.79|194.54|192.14|195.41|193.01|193.19|190.79|0
1650621000000|2022-04-22 09:50:00|194.45|192.05|197.17|194.77|197.33|194.93|194.38|191.98|0
1650621300000|2022-04-22 09:55:00|197.01|194.61|198.61|196.21|200.07|197.67|196.69|194.29|0
1650621600000|2022-04-22 10:00:00|198.45|196.05|196.52|194.12|199.02|196.62|196.36|193.96|0
1650621900000|2022-04-22 10:05:00|196.36|193.96|198.77|196.37|198.77|196.37|196.04|193.64|0
1650622200000|2022-04-22 10:10:00|199.09|196.69|196.83|194.43|199.09|196.69|196.35|193.95|0
1650622500000|2022-04-22 10:15:00|196.99|194.59|197.47|195.07|197.96|195.56|196.67|194.27|0
1650622800000|2022-04-22 10:20:00|197.31|194.91|197.07|194.67|198.11|195.71|196.51|194.11|0
1650623100000|2022-04-22 10:25:00|196.99|194.59|199.72|197.32|200.53|198.13|196.99|194.59|0
1650623400000|2022-04-22 10:30:00|199.56|197.16|199.55|197.15|201.18|198.78|198.59|196.19|0
1650623700000|2022-04-22 10:35:00|199.8|197.4|199.55|197.15|200.36|197.96|198.58|196.18|0
1650624000000|2022-04-22 10:40:00|199.47|197.07|196.57|194.17|199.55|197.15|196.57|194.17|0
1650624300000|2022-04-22 10:45:00|196.81|194.41|195.69|193.29|196.81|194.41|195.21|192.81|0
1650624600000|2022-04-22 10:50:00|195.53|193.13|197.93|195.53|198.09|195.69|195.53|193.13|0
1650624900000|2022-04-22 10:55:00|198.01|195.61|196.8|194.4|198.41|196.01|196.4|194|0
1650625200000|2022-04-22 11:00:00|196.88|194.48|195.68|193.28|196.88|194.48|195.2|192.8|0
1650625500000|2022-04-22 11:05:00|195.2|192.8|193.6|191.2|196.64|194.24|193.44|191.04|0
1650625800000|2022-04-22 11:10:00|193.44|191.04|191.7|189.3|193.44|191.04|191.38|188.98|0
1650626100000|2022-04-22 11:15:00|191.86|189.46|191.54|189.14|192.8|190.4|191.38|188.98|0
1650626400000|2022-04-22 11:20:00|191.69|189.29|193.22|190.82|193.77|191.37|191.38|188.98|0
1650626700000|2022-04-22 11:25:00|193.14|190.74|192.66|190.26|193.92|191.52|192.34|189.94|0
1650627000000|2022-04-22 11:30:00|192.5|190.1|194.71|192.31|194.87|192.47|191.71|189.31|0
1650627300000|2022-04-22 11:35:00|194.63|192.23|192.73|190.33|194.87|192.47|192.18|189.78|0
1650627600000|2022-04-22 11:40:00|192.49|190.09|193.91|191.51|194.07|191.67|192.49|190.09|0
1650627900000|2022-04-22 11:45:00|194.07|191.67|193.12|190.72|194.7|192.3|192.96|190.56|0
1650628200000|2022-04-22 11:50:00|193.59|191.19|193.43|191.03|194.38|191.98|192.01|189.61|0
1650628500000|2022-04-22 11:55:00|193.11|190.71|191.62|189.22|194.69|192.29|191.22|188.82|0
1650628800000|2022-04-22 12:00:00|191.54|189.14|190.9|188.5|191.85|189.45|190.59|188.19|0
1650629100000|2022-04-22 12:05:00|190.59|188.19|191.37|188.97|191.69|189.29|190.52|188.12|0
1650629400000|2022-04-22 12:10:00|191.69|189.29|192.08|189.68|192.79|190.39|191.21|188.81|0
1650629700000|2022-04-22 12:15:00|192.15|189.75|190.42|188.02|192.15|189.75|189.18|186.78|0
1650630000000|2022-04-22 12:20:00|190.58|188.18|190.42|188.02|191.36|188.96|189.8|187.4|0
1650630300000|2022-04-22 12:25:00|190.26|187.86|188.85|186.45|190.58|188.18|188.39|185.99|0
1650630600000|2022-04-22 12:30:00|189.17|186.77|191.5|189.1|191.97|189.57|188.39|185.99|0
1650630900000|2022-04-22 12:35:00|191.34|188.94|191.97|189.57|192.44|190.04|190.71|188.31|0
1650631200000|2022-04-22 12:40:00|191.81|189.41|193.54|191.14|194.34|191.94|191.81|189.41|0
1650631500000|2022-04-22 12:45:00|193.39|190.99|195.61|193.21|196.09|193.69|192.6|190.2|0
1650631800000|2022-04-22 12:50:00|196.08|193.68|195.28|192.88|197.2|194.8|195.12|192.72|0
1650632100000|2022-04-22 12:55:00|195.12|192.72|195.44|193.04|195.76|193.36|194.49|192.09|0
1650632400000|2022-04-22 13:00:00|195.6|193.2|194.64|192.24|195.92|193.52|194.48|192.08|0
1650632700000|2022-04-22 13:05:00|194.48|192.08|197.35|194.95|197.99|195.59|194.16|191.76|0
1650633000000|2022-04-22 13:10:00|197.19|194.79|198.08|195.68|198.63|196.23|196.71|194.31|0
1650633300000|2022-04-22 13:15:00|197.76|195.36|199.37|196.97|199.85|197.45|196.8|194.4|0
1650633600000|2022-04-22 13:20:00|199.29|196.89|196.63|194.23|199.37|196.97|196.15|193.75|0
1650633900000|2022-04-22 13:25:00|196.47|194.07|196.63|194.23|197.43|195.03|195.51|193.11|0
1650634200000|2022-04-22 13:30:00|196.79|194.39|197.91|195.51|200|197.6|194.87|192.47|0
1650634500000|2022-04-22 13:35:00|200.49|198.09|207.43|205.03|207.5|205.1|198.39|195.99|0
1650634800000|2022-04-22 13:40:00|207.83|205.43|215.77|213.37|216.39|213.99|206.85|204.45|0
1650635100000|2022-04-22 13:45:00|216.01|213.81|209.09|206.89|217.18|214.98|209.09|206.89|0
1650635400000|2022-04-22 13:50:00|208.1|205.9|206.44|204.24|210.42|208.22|203.82|201.62|0
1650635700000|2022-04-22 13:55:00|207.34|205.14|214.09|211.89|215.1|212.9|205.69|203.49|0
1650636000000|2022-04-22 14:00:00|213.52|211.12|213.78|211.38|214.7|212.3|206.21|203.81|0
1650636300000|2022-04-22 14:05:00|213.02|210.62|205.09|202.69|213.86|211.46|203.12|200.72|0
1650636600000|2022-04-22 14:10:00|204.93|202.53|211.11|208.71|212.24|209.84|204.93|202.53|0
1650636900000|2022-04-22 14:15:00|211.89|209.49|217.66|215.26|217.66|215.26|211.56|209.16|0
1650637200000|2022-04-22 14:20:00|217.58|215.18|220.89|218.49|222.77|220.37|217.58|215.18|0
1650637500000|2022-04-22 14:25:00|221.23|218.83|222.99|220.59|223.76|221.36|220.03|217.63|0
1650637800000|2022-04-22 14:30:00|223.16|220.76|219.73|217.33|224.36|221.96|219.39|216.99|0
1650638100000|2022-04-22 14:35:00|219.56|217.16|222.29|219.89|222.81|220.41|218.2|215.8|0
1650638400000|2022-04-22 14:40:00|222.47|220.07|224.01|221.61|226.6|224.2|221.95|219.55|0
1650638700000|2022-04-22 14:45:00|224.18|221.78|224.01|221.61|225.04|222.64|220.58|218.18|0
1650639000000|2022-04-22 14:50:00|223.83|221.43|228.23|225.83|228.23|225.83|223.83|221.43|0
1650639300000|2022-04-22 14:55:00|228.05|225.65|228.05|225.65|228.92|226.52|224.52|222.12|0
1650639600000|2022-04-22 15:00:00|227.88|225.48|229.44|227.04|229.78|227.38|224.94|222.54|0
1650639900000|2022-04-22 15:05:00|229.09|226.69|219.59|217.19|230.48|228.08|219.59|217.19|0
1650640200000|2022-04-22 15:10:00|219.85|217.45|222.32|219.92|224.39|221.99|219.85|217.45|0
1650640500000|2022-04-22 15:15:00|222.15|219.75|223.78|221.38|225.5|223.1|220.44|218.04|0
1650640800000|2022-04-22 15:20:00|223.61|221.21|224.46|222.06|224.81|222.41|220.7|218.3|0
1650641100000|2022-04-22 15:25:00|224.29|221.89|225.32|222.92|226.18|223.78|223.77|221.37|0
1650641400000|2022-04-22 15:30:00|225.15|222.75|228.78|226.38|229.65|227.25|223.6|221.2|0
1650641700000|2022-04-22 15:35:00|229.12|226.72|231.56|229.16|232.26|229.86|228.6|226.2|0
1650642000000|2022-04-22 15:40:00|231.39|228.99|237.9|235.5|237.9|235.5|231.39|228.99|0
1650642300000|2022-04-22 15:45:00|237.72|235.32|238.12|235.72|239.64|237.24|235.83|233.43|0
1650642600000|2022-04-22 15:50:00|238.3|235.9|240.96|238.56|241.32|238.92|237.24|234.84|0
1650642900000|2022-04-22 15:55:00|241.32|238.92|242.21|239.81|242.21|239.81|240.07|237.67|0
1650643200000|2022-04-22 16:00:00|242.39|239.99|242.74|240.34|244.18|241.78|241.67|239.27|0
1650643500000|2022-04-22 16:05:00|242.39|239.99|245.5|243.1|245.5|243.1|240.96|238.56|0
1650643800000|2022-04-22 16:10:00|244.6|242.2|242.82|240.42|246.93|244.53|242.64|240.24|0
1650644100000|2022-04-22 16:15:00|243.35|240.95|242.46|240.06|244.42|242.02|241.57|239.17|0
1650644400000|2022-04-22 16:20:00|242.81|240.41|240.21|237.33|243.05|240.41|240.03|237.15|0
1650644700000|2022-04-22 16:25:00|239.86|236.98|240.43|237.55|241.32|238.44|237.45|234.57|0
1650645000000|2022-04-22 16:30:00|240.26|237.38|237.09|234.21|240.96|238.08|235.87|232.99|0
1650645300000|2022-04-22 16:35:00|237.27|234.39|237.96|235.08|238.49|235.61|233.43|230.55|0
1650645600000|2022-04-22 16:40:00|237.79|234.91|237.96|235.08|240.25|237.37|237.26|234.38|0
1650645900000|2022-04-22 16:45:00|238.49|235.61|237.96|235.08|239.37|236.49|236.56|233.68|0
1650646200000|2022-04-22 16:50:00|237.78|234.9|243.78|240.9|243.78|240.9|237.78|234.9|0
1650646500000|2022-04-22 16:55:00|243.61|240.73|243.78|240.9|244.31|241.43|242.01|239.13|0
1650646800000|2022-04-22 17:00:00|243.25|240.37|247.34|244.46|247.88|245|243.25|240.37|0
1650647100000|2022-04-22 17:05:00|247.17|244.29|245.11|242.23|247.17|244.29|243.78|240.9|0
1650647400000|2022-04-22 17:10:00|245.2|242.32|243.17|240.77|245.55|242.67|242.64|239.83|0
1650647700000|2022-04-22 17:15:00|243.35|240.95|243.88|241.48|244.42|242.02|241.75|239.35|0
1650648000000|2022-04-22 17:20:00|244.06|241.66|248.89|246.49|249.97|247.57|244.06|241.66|0
1650648300000|2022-04-22 17:25:00|248.71|246.31|246.25|243.37|249.49|246.61|245.18|242.3|0
1650648600000|2022-04-22 17:30:00|247.76|244.88|248.38|245.5|248.56|245.68|246.06|243.18|0
1650648900000|2022-04-22 17:35:00|248.56|245.68|250.71|247.83|250.71|247.83|248.38|245.5|0
1650649200000|2022-04-22 17:40:00|250.89|248.01|250.01|247.13|253.98|251.1|249.48|246.6|0
1650649500000|2022-04-22 17:45:00|250.37|247.49|251.45|248.57|251.63|248.75|248.94|246.06|0
1650649800000|2022-04-22 17:50:00|251.63|248.75|255.85|252.97|255.85|252.97|250.93|248.05|0
1650650100000|2022-04-22 17:55:00|256.03|253.15|257.13|254.25|257.13|254.25|254.76|251.88|0
1650650400000|2022-04-22 18:00:00|257.49|254.61|261.33|258.45|261.33|258.45|256.76|253.88|0
1650650700000|2022-04-22 18:05:00|261.15|258.27|259.85|256.97|261.15|258.27|257.86|254.98|0
1650651000000|2022-04-22 18:10:00|260.21|257.33|259.85|256.97|260.76|257.88|258.4|255.52|0
1650651300000|2022-04-22 18:15:00|260.29|257.41|252.36|249.48|261.01|258.13|251.82|248.94|0
1650651600000|2022-04-22 18:20:00|252.53|249.65|253.95|251.07|255.04|252.16|249.86|246.98|0
1650651900000|2022-04-22 18:25:00|254.13|251.25|256.65|253.77|257.38|254.5|254.13|251.25|0
1650652200000|2022-04-22 18:30:00|257.19|254.31|261.92|259.04|261.92|259.04|254.67|251.79|0
1650652500000|2022-04-22 18:35:00|262.1|259.22|262.65|259.77|263.66|260.78|261.19|258.31|0
1650652800000|2022-04-22 18:40:00|262.28|259.4|261|258.12|262.46|259.58|259.73|256.85|0
1650653100000|2022-04-22 18:45:00|260.82|257.94|264.62|261.74|265.53|262.65|260.45|257.57|0
1650653400000|2022-04-22 18:50:00|264.8|261.92|269.75|266.87|270.3|267.42|264.8|261.92|0
1650653700000|2022-04-22 18:55:00|270.12|267.24|269.92|267.04|274.53|271.65|269.92|267.04|0
1650654000000|2022-04-22 19:00:00|269.56|266.68|272.81|269.93|274.47|271.59|269.56|266.68|0
1650654300000|2022-04-22 19:05:00|272.63|269.75|273.54|270.66|273.54|270.66|269.32|266.44|0
1650654600000|2022-04-22 19:10:00|272.81|269.93|259.84|256.96|275.39|272.51|259.18|256.3|0
1650654900000|2022-04-22 19:15:00|260.21|257.33|255.54|252.66|262.74|259.86|254.64|251.76|0
1650655200000|2022-04-22 19:20:00|255.46|252.58|262.06|259.18|262.42|259.54|254.11|251.23|0
1650655500000|2022-04-22 19:25:00|261.51|258.63|259.23|256.35|261.79|258.91|256.96|254.08|0
1650655800000|2022-04-22 19:30:00|258.87|255.99|246.74|243.86|258.87|255.99|246.21|243.33|0
1650656100000|2022-04-22 19:35:00|246.38|243.5|249.29|246.41|251.26|248.38|244.6|241.72|0
1650656400000|2022-04-22 19:40:00|249.11|246.23|255.23|252.35|256.32|253.44|246.43|243.55|0
1650656700000|2022-04-22 19:45:00|255.05|252.17|266.69|263.81|266.69|263.81|255.05|252.17|0
1650657000000|2022-04-22 19:50:00|267.98|265.1|275.49|272.37|277.42|274.3|266.69|263.81|0
1650657300000|2022-04-22 19:55:00|275.11|271.99|278.38|275.26|282.69|279.57|274.37|271.25|0
1650657600000|2022-04-22 20:00:00|278.75|275.63|283.36|280.24|283.73|280.61|277.44|274.32|0
1650657900000|2022-04-22 20:05:00|283.63|280.51|290.09|286.97|290.47|287.35|282.31|279.19|0
1650658200000|2022-04-22 20:10:00|289.89|286.77|289.51|286.39|291.23|288.11|287.8|284.68|0
1650870300000|2022-04-25 07:05:00|316.27|313.15|304.52|301.4|316.27|313.15|300.79|297.67|0
1650870600000|2022-04-25 07:10:00|304.42|301.3|304.89|301.77|308.63|305.51|302.54|299.42|0
1650870900000|2022-04-25 07:15:00|305.57|302.45|298.73|295.61|306.36|303.24|296.02|292.9|0
1650871200000|2022-04-25 07:20:00|298.44|295.32|293.52|290.4|300.87|297.75|293.52|290.4|0
1650871500000|2022-04-25 07:25:00|293.22|290.1|295.09|291.97|296.16|293.04|291.08|287.96|0
1650871800000|2022-04-25 07:30:00|295.48|292.36|300.15|297.03|300.54|297.42|294.99|291.87|0
1650872100000|2022-04-25 07:35:00|300.06|296.94|300.06|296.94|301.52|298.4|298.2|295.08|0
1650872400000|2022-04-25 07:40:00|300.15|297.03|299.45|296.33|304.23|301.11|297.9|294.78|0
1650872700000|2022-04-25 07:45:00|299.35|296.23|302.18|299.06|302.18|299.06|297.21|294.09|0
1650873000000|2022-04-25 07:50:00|302.07|298.95|305.7|302.58|307.37|304.25|301.29|298.17|0
1650873300000|2022-04-25 07:55:00|305.79|302.67|306.08|302.96|306.97|303.85|303.69|300.57|0
1650873600000|2022-04-25 08:00:00|305.98|302.86|300.67|297.55|308.55|305.43|300.47|297.35|0
1650873900000|2022-04-25 08:05:00|300.77|297.65|301.35|298.23|301.35|298.23|295.99|292.87|0
1650874200000|2022-04-25 08:10:00|301.06|297.94|303.6|300.48|305.68|302.56|299.88|296.76|0
1650874500000|2022-04-25 08:15:00|303.21|300.09|301.31|298.19|304.19|301.07|300.18|297.06|0
1650874800000|2022-04-25 08:20:00|301.42|298.3|304.26|301.14|305.65|302.53|300.92|297.8|0
1650875100000|2022-04-25 08:25:00|304.07|300.95|304.06|300.94|304.36|301.24|300.72|297.6|0
1650875400000|2022-04-25 08:30:00|304.46|301.34|301.8|298.68|304.66|301.54|299.74|296.62|0
1650875700000|2022-04-25 08:35:00|302.09|298.97|304.26|301.14|304.26|301.14|301.5|298.38|0
1650876000000|2022-04-25 08:40:00|304.16|301.04|307.22|304.1|307.22|304.1|304.06|300.94|0
1650876300000|2022-04-25 08:45:00|307.62|304.5|312.49|309.37|313.39|310.27|306.82|303.7|0
1650876600000|2022-04-25 08:50:00|312.59|309.47|314.39|311.27|315.19|312.07|312.39|309.27|0
1650876900000|2022-04-25 08:55:00|314.59|311.47|311.3|308.18|314.59|311.47|311.3|308.18|0
1650877200000|2022-04-25 09:00:00|311.7|308.58|309.72|306.6|312.5|309.38|308.93|305.81|0
1650877500000|2022-04-25 09:05:00|309.82|306.7|311.7|308.58|315.28|312.16|309.72|306.6|0
1650877800000|2022-04-25 09:10:00|311.89|308.77|313.56|310.44|314.35|311.23|310.92|307.8|0
1650878100000|2022-04-25 09:15:00|313.75|310.63|314.75|311.63|315.95|312.83|311.77|308.65|0
1650878400000|2022-04-25 09:20:00|314.85|311.73|315.25|312.13|316.14|313.02|310.18|307.06|0
1650878700000|2022-04-25 09:25:00|315.34|312.22|313.15|310.03|315.74|312.62|310.77|307.65|0
1650879000000|2022-04-25 09:30:00|313.35|310.23|307.01|303.89|313.94|310.82|306.81|303.69|0
1650879300000|2022-04-25 09:35:00|306.81|303.69|308.78|305.66|309.37|306.25|306.81|303.69|0
1650879600000|2022-04-25 09:40:00|308.58|305.46|302.87|299.75|308.58|305.46|302.68|299.56|0
1650879900000|2022-04-25 09:45:00|302.68|299.56|304.64|301.52|304.94|301.82|302.09|298.97|0
1650880200000|2022-04-25 09:50:00|304.44|301.32|304.1|300.98|307.18|304.06|302.48|299.36|0
1650880500000|2022-04-25 09:55:00|304.2|301.08|307.16|304.04|307.26|304.14|303.81|300.69|0
1650880800000|2022-04-25 10:00:00|307.65|304.53|308.68|305.56|308.88|305.76|305.23|302.11|0
1650881100000|2022-04-25 10:05:00|308.58|305.46|306.6|303.48|310.35|307.23|306.21|303.09|0
1650881400000|2022-04-25 10:10:00|307|303.88|308.77|305.65|309.27|306.15|305.62|302.5|0
1650881700000|2022-04-25 10:15:00|308.57|305.45|306.01|302.89|308.57|305.45|305.52|302.4|0
1650882000000|2022-04-25 10:20:00|306.2|303.08|304.82|301.7|306.3|303.18|303.75|300.63|0
1650882300000|2022-04-25 10:25:00|304.93|301.81|306|302.88|306|302.88|303.65|300.53|0
1650882600000|2022-04-25 10:30:00|306.2|303.08|309.94|306.82|309.94|306.82|305.21|302.09|0
1650882900000|2022-04-25 10:35:00|310.04|306.92|311.46|308.34|311.52|308.4|306.78|303.66|0
1650883200000|2022-04-25 10:40:00|311.56|308.44|311.65|308.53|312.05|308.93|310.28|307.16|0
1650883500000|2022-04-25 10:45:00|311.85|308.73|309.09|305.97|311.95|308.83|308.89|305.77|0
1650883800000|2022-04-25 10:50:00|309.29|306.17|309.39|306.27|310.27|307.15|306.93|303.81|0
1650884100000|2022-04-25 10:55:00|309.48|306.36|306.24|303.12|310.17|307.05|306.14|303.02|0
1650884400000|2022-04-25 11:00:00|306.14|303.02|305.35|302.23|306.53|303.41|304.18|301.06|0
1650884700000|2022-04-25 11:05:00|305.55|302.43|309.08|305.96|309.87|306.75|305.35|302.23|0
1650885000000|2022-04-25 11:10:00|308.88|305.76|311.64|308.52|311.64|308.52|307.9|304.78|0
1650885300000|2022-04-25 11:15:00|311.83|308.71|314.4|311.28|314.8|311.68|310.45|307.33|0
1650885600000|2022-04-25 11:20:00|314.01|310.89|300.97|297.85|314.8|311.68|298.54|295.42|0
1650885900000|2022-04-25 11:25:00|301.07|297.95|309.82|306.7|310.41|307.29|299.8|296.68|0
1650886200000|2022-04-25 11:30:00|310.21|307.09|302.53|299.41|310.21|307.09|300.19|297.07|0
1650886500000|2022-04-25 11:35:00|302.44|299.32|301.16|298.04|302.44|299.32|298.24|295.12|0
1650886800000|2022-04-25 11:40:00|300.96|297.84|304.49|301.37|306.45|303.33|300.38|297.26|0
1650887100000|2022-04-25 11:45:00|304.09|300.97|305.66|302.54|306.06|302.94|302.33|299.21|0
1650887400000|2022-04-25 11:50:00|305.46|302.34|303.69|300.57|305.66|302.54|301.93|298.81|0
1650887700000|2022-04-25 11:55:00|303.89|300.77|304.08|300.96|306.84|303.72|303.21|300.09|0
1650888000000|2022-04-25 12:00:00|303.69|300.57|306.64|303.52|308.22|305.1|303.5|300.38|0
1650888300000|2022-04-25 12:05:00|306.83|303.71|305.45|302.33|307.62|304.5|302.51|299.39|0
1650888600000|2022-04-25 12:10:00|304.67|301.55|307.03|303.91|307.42|304.3|302.31|299.19|0
1650888900000|2022-04-25 12:15:00|307.22|304.1|303.09|299.97|308.4|305.28|302.5|299.38|0
1650889200000|2022-04-25 12:20:00|302.9|299.78|300.35|297.23|303.88|300.76|300.16|297.04|0
1650889500000|2022-04-25 12:25:00|300.16|297.04|300.64|297.52|302.89|299.77|299.18|296.06|0
1650889800000|2022-04-25 12:30:00|299.96|296.84|303.87|300.75|304.06|300.94|298.2|295.08|0
1650890100000|2022-04-25 12:35:00|304.06|300.94|302.4|299.28|304.26|301.14|301.91|298.79|0
1650890400000|2022-04-25 12:40:00|302.3|299.18|297.61|294.49|302.3|299.18|296.84|293.72|0
1650890700000|2022-04-25 12:45:00|296.94|293.82|294.12|291|298.39|295.27|293.74|290.62|0
1650891000000|2022-04-25 12:50:00|293.54|290.42|295.47|292.35|295.67|292.55|293.54|290.42|0
1650891300000|2022-04-25 12:55:00|295.28|292.16|288.11|284.99|295.28|292.16|286.94|283.82|0
1650891600000|2022-04-25 13:00:00|288.5|285.38|292.27|289.15|292.27|289.15|288.3|285.18|0
1650891900000|2022-04-25 13:05:00|292.08|288.96|292.26|289.14|294.79|291.67|292.08|288.96|0
1650892200000|2022-04-25 13:10:00|292.07|288.95|289.36|286.24|293.23|290.11|289.36|286.24|0
1650892500000|2022-04-25 13:15:00|289.17|286.05|290.13|287.01|291.29|288.17|287.63|284.51|0
1650892800000|2022-04-25 13:20:00|289.94|286.82|293.22|290.1|293.22|290.1|288.2|285.08|0
1650893100000|2022-04-25 13:25:00|293.42|290.3|295.94|292.82|296.14|293.02|291.67|288.55|0
1650893400000|2022-04-25 13:30:00|295.27|292.15|308.07|304.95|310.44|307.32|295.27|292.15|0
1650893700000|2022-04-25 13:35:00|307.87|304.75|303.87|300.75|307.87|304.75|294.14|291.02|0
1650894000000|2022-04-25 13:40:00|305.05|301.93|311.37|308.25|311.37|308.25|299.77|296.65|0
1650894300000|2022-04-25 13:45:00|311.17|308.05|310.93|307.81|314.7|311.58|308.99|305.87|0
1650894600000|2022-04-25 13:50:00|305.52|302.4|314.49|311.37|314.49|311.37|300.34|297.22|0
1650894900000|2022-04-25 13:55:00|314.1|310.98|322.61|319.49|322.61|319.49|307.63|304.51|0
1650895200000|2022-04-25 14:00:00|322.81|319.69|322.41|319.29|323.82|320.7|318.18|315.06|0
1650895500000|2022-04-25 14:05:00|322.61|319.49|317.07|313.95|325.04|321.92|313.58|310.46|0
1650895800000|2022-04-25 14:10:00|316.27|313.15|318.97|315.85|321.48|318.36|312.09|308.97|0
1650896100000|2022-04-25 14:15:00|318.06|314.94|314.07|310.95|321.07|317.95|314.07|310.95|0
1650896400000|2022-04-25 14:20:00|314.47|311.35|307.73|304.61|323.08|319.96|307.24|304.12|0
1650896700000|2022-04-25 14:25:00|306.35|303.23|303.5|300.38|306.35|303.23|301.83|298.71|0
1650897000000|2022-04-25 14:30:00|304.58|301.46|293.14|290.02|304.88|301.76|292.95|289.83|0
1650897300000|2022-04-25 14:35:00|293.53|290.41|301.29|298.17|301.68|298.56|291.02|287.9|0
1650897600000|2022-04-25 14:40:00|301.39|298.27|306.39|303.27|309.95|306.83|301.39|298.27|0
1650897900000|2022-04-25 14:45:00|306.59|303.47|300.9|297.78|307.57|304.45|300.12|297|0
1650898200000|2022-04-25 14:50:00|298.75|295.63|313.51|310.39|314.71|311.59|298.75|295.63|0
1650898500000|2022-04-25 14:55:00|312.92|309.8|320.89|317.77|321.69|318.57|312.52|309.4|0
1650898800000|2022-04-25 15:00:00|321.49|318.37|317.7|314.58|322.7|319.58|316.5|313.38|0
1650899100000|2022-04-25 15:05:00|318.69|315.57|321.49|318.37|322.49|319.37|317.49|314.37|0
1650899400000|2022-04-25 15:10:00|321.29|318.17|319.47|316.35|324.7|321.58|312.54|309.42|0
1650899700000|2022-04-25 15:15:00|320.27|317.15|321.07|317.95|327.08|323.96|319.87|316.75|0
1650900000000|2022-04-25 15:20:00|321.47|318.35|316.35|313.23|322.07|318.95|314.56|311.44|0
1650900300000|2022-04-25 15:25:00|315.75|312.63|321.13|318.01|322.33|319.21|309.63|306.51|0
1650900600000|2022-04-25 15:30:00|320.53|317.41|322.33|319.21|327.96|324.84|319.73|316.61|0
1650900900000|2022-04-25 15:35:00|321.72|318.6|323.32|320.2|325.94|322.82|313.76|310.64|0
1650901200000|2022-04-25 15:40:00|323.93|320.81|327.55|324.43|328.15|325.03|322.03|318.91|0
1650901500000|2022-04-25 15:45:00|329.06|325.94|335.86|332.74|335.86|332.74|329.06|325.94|0
1650901800000|2022-04-25 15:50:00|335.15|332.03|334.93|331.81|336.47|333.35|331.73|328.61|0
1650902100000|2022-04-25 15:55:00|335.74|332.62|329.88|326.76|336.14|333.02|329.28|326.16|0
1650902400000|2022-04-25 16:00:00|330.49|327.37|330.89|327.77|334.72|331.6|330.08|326.96|0
1650902700000|2022-04-25 16:05:00|330.28|327.16|319.3|316.18|330.28|327.16|315.35|312.23|0
1650903000000|2022-04-25 16:10:00|319.4|316.28|316.7|313.58|322.17|319.05|314.37|311.25|0
1650903300000|2022-04-25 16:15:00|317.1|313.98|319.89|316.77|321.29|318.17|312.14|309.02|0
1650903600000|2022-04-25 16:20:00|318.89|315.77|309.18|306.06|318.89|315.77|309.18|306.06|0
1650903900000|2022-04-25 16:25:00|307.8|304.68|312.93|309.81|313.72|310.6|305.45|302.33|0
1650904200000|2022-04-25 16:30:00|312.73|309.61|308.98|305.86|315.11|311.99|306.03|302.91|0
1650904500000|2022-04-25 16:35:00|308.78|305.66|307.46|304.34|309.37|306.25|302.95|299.83|0
1650904800000|2022-04-25 16:40:00|308.15|305.03|312.38|309.26|312.58|309.46|307.46|304.34|0
1650905100000|2022-04-25 16:45:00|311.99|308.87|302.17|299.05|312.97|309.85|301.49|298.37|0
1650905400000|2022-04-25 16:50:00|301.78|298.66|310.2|307.08|310.2|307.08|301|297.88|0
1650905700000|2022-04-25 16:55:00|310.4|307.28|310.2|307.08|313.17|310.05|309.02|305.9|0
1650906000000|2022-04-25 17:00:00|309.61|306.49|317.34|314.22|318.13|315.01|307.25|304.13|0
1650906300000|2022-04-25 17:05:00|316.94|313.82|307.24|304.12|317.93|314.81|307.24|304.12|0
1650906600000|2022-04-25 17:10:00|306.06|302.94|302.35|299.23|307.05|303.93|300.4|297.28|0
1650906900000|2022-04-25 17:15:00|301.18|298.06|301.76|298.64|303.52|300.4|296.72|293.6|0
1650907200000|2022-04-25 17:20:00|301.37|298.25|301.17|298.05|304.29|301.17|300.4|297.28|0
1650907500000|2022-04-25 17:25:00|300.01|296.89|302.34|299.22|307.62|304.5|298.65|295.53|0
1650907800000|2022-04-25 17:30:00|302.14|299.02|306.05|302.93|308.01|304.89|297.48|294.36|0
1650908100000|2022-04-25 17:35:00|306.64|303.52|308.4|305.28|310.57|307.45|305.85|302.73|0
1650908400000|2022-04-25 17:40:00|308.21|305.09|304.09|300.97|308.6|305.48|301.26|298.14|0
1650908700000|2022-04-25 17:45:00|303.5|300.38|303.11|299.99|307.02|303.9|302.52|299.4|0
1650909000000|2022-04-25 17:50:00|303.5|300.38|304.08|300.96|310.56|307.44|301.35|298.23|0
1650909300000|2022-04-25 17:55:00|303.88|300.76|306.82|303.7|309.57|306.45|303.88|300.76|0
1650909600000|2022-04-25 18:00:00|306.03|302.91|311.35|308.23|312.34|309.22|305.05|301.93|0
1650909900000|2022-04-25 18:05:00|311.94|308.82|300.17|297.05|311.94|308.82|299.01|295.89|0
1650910200000|2022-04-25 18:10:00|299.78|296.66|299.39|296.27|305.05|301.93|297.46|294.34|0
1650910500000|2022-04-25 18:15:00|299.78|296.66|294.36|291.24|299.78|296.66|292.44|289.32|0
1650910800000|2022-04-25 18:20:00|293.98|290.86|284.74|281.62|296.29|293.17|283.97|280.85|0
1650911100000|2022-04-25 18:25:00|285.12|282|279.75|276.63|286.67|283.55|279.56|276.44|0
1650911400000|2022-04-25 18:30:00|279.37|276.25|279.17|276.05|281.28|278.16|277.65|274.53|0
1650911700000|2022-04-25 18:35:00|278.22|275.1|283.38|280.26|283.38|280.26|278.03|274.91|0
1650912000000|2022-04-25 18:40:00|284.73|281.61|283.96|280.84|285.11|281.99|280.99|277.87|0
1650912300000|2022-04-25 18:45:00|284.34|281.22|274.41|271.29|285.5|282.38|274.22|271.1|0
1650912600000|2022-04-25 18:50:00|274.98|271.86|271.01|267.89|275.74|272.62|270.64|267.52|0
1650912900000|2022-04-25 18:55:00|270.64|267.52|281.53|278.41|281.53|278.41|270.45|267.33|0
1650913200000|2022-04-25 19:00:00|281.34|278.22|290.15|287.03|291.99|288.87|279.82|276.7|0
1650913500000|2022-04-25 19:05:00|289.48|286.36|290.34|287.22|294.02|290.9|288.61|285.49|0
1650913800000|2022-04-25 19:10:00|290.54|287.42|285.72|282.6|290.73|287.61|285.72|282.6|0
1650914100000|2022-04-25 19:15:00|284.77|281.65|277.92|274.8|285.53|282.41|277.54|274.42|0
1650914400000|2022-04-25 19:20:00|277.35|274.23|269.24|266.12|277.35|274.23|268.86|265.74|0
1650914700000|2022-04-25 19:25:00|268.68|265.56|266.62|263.5|276.2|273.08|266.62|263.5|0
1650915000000|2022-04-25 19:30:00|267.74|264.62|266.25|263.13|269.98|266.86|265.13|262.01|0
1650915300000|2022-04-25 19:35:00|267.18|264.06|261.04|257.92|267.18|264.06|259.93|256.81|0
1650915600000|2022-04-25 19:40:00|260.67|257.55|259.01|255.89|267.73|264.61|257.9|254.78|0
1650915900000|2022-04-25 19:45:00|259.19|256.07|262.05|258.93|265.11|261.99|257.17|254.05|0
1650916200000|2022-04-25 19:50:00|261.77|258.65|256.61|253.49|266.79|263.67|256.06|252.94|0
1650916500000|2022-04-25 19:55:00|256.98|253.86|256.43|253.31|261.21|258.09|256.06|252.94|0
1650916800000|2022-04-25 20:00:00|256.24|253.12|255.46|252.34|259.18|256.06|253.89|250.77|0
1650917100000|2022-04-25 20:05:00|255.82|252.7|256.92|253.8|257.57|254.45|255.46|252.34|0
1650917400000|2022-04-25 20:10:00|257.1|253.98|258.57|255.45|258.76|255.64|256.37|253.25|0
1650917700000|2022-04-25 20:15:00|259.2|255.56|257.64|254|259.2|255.56|256.99|253.35|0
1650918000000|2022-04-25 20:20:00|257.54|253.9|257.35|253.71|258.09|254.45|256.81|253.17|0
1650918300000|2022-04-25 20:25:00|256.99|253.35|256.62|252.98|257.35|253.71|256.25|252.61|0
1650918600000|2022-04-25 20:30:00|256.43|252.79|257.53|253.89|258.08|254.44|256.43|252.79|0
1650918900000|2022-04-25 20:35:00|257.71|254.07|256.24|252.6|257.9|254.26|256.24|252.6|0
1650919200000|2022-04-25 20:40:00|256.34|252.7|256.61|252.97|256.98|253.34|255.69|252.05|0
1650919500000|2022-04-25 20:45:00|256.52|252.88|256.05|252.41|256.61|252.97|255.69|252.05|0
1650919800000|2022-04-25 20:50:00|256.15|252.51|255.5|251.86|256.42|252.78|255.5|251.86|0
1650920100000|2022-04-25 20:55:00|255.69|252.05|255.88|252.24|256.23|252.59|255.5|251.86|0
1650920400000|2022-04-25 21:00:00|255.9|252.26|256.25|252.61|256.25|252.61|255.9|252.26|0
1650920700000|2022-04-25 21:05:00|256.43|252.79|256.91|253.27|256.91|253.27|256.25|252.61|0
1650921000000|2022-04-25 21:10:00|256.88|253.24|257.12|253.48|257.18|253.54|256.86|253.22|0
1650921300000|2022-04-25 21:15:00|257.1|253.46|257.15|253.51|257.18|253.54|257.02|253.38|0
1650921600000|2022-04-25 21:20:00|257.12|253.48|256.69|253.05|257.26|253.62|256.69|253.05|0
1650921900000|2022-04-25 21:25:00|256.61|252.97|256.53|252.89|256.61|252.97|256.53|252.89|0
1650922200000|2022-04-25 21:30:00|256.56|252.92|256.95|253.31|257.06|253.42|256.55|252.91|0
1650922500000|2022-04-25 21:35:00|256.74|253.1|256.78|253.14|256.78|253.14|256.65|253.01|0
1650922800000|2022-04-25 21:40:00|256.92|253.28|256.76|253.12|256.94|253.3|256.68|253.04|0
1650923100000|2022-04-25 21:45:00|256.73|253.09|256.78|253.14|256.78|253.14|256.62|252.98|0
1650923400000|2022-04-25 21:50:00|256.73|253.09|256.75|253.11|256.75|253.11|256.72|253.08|0
1650923700000|2022-04-25 21:55:00|256.72|253.08|256.85|253.21|256.96|253.32|256.67|253.03|0
1650924000000|2022-04-25 22:00:00|256.1|252.46|259.86|256.22|259.86|256.22|256.1|252.46|0
1650924300000|2022-04-25 22:05:00|260.05|256.41|259.68|256.04|260.14|256.5|259.12|255.48|0
1650924600000|2022-04-25 22:10:00|259.59|255.95|259.67|256.03|259.86|256.22|258.57|254.93|0
1650924900000|2022-04-25 22:15:00|259.3|255.66|260.04|256.4|260.22|256.58|259.3|255.66|0
1650925200000|2022-04-25 22:20:00|259.85|256.21|259.76|256.12|260.22|256.58|259.48|255.84|0
1650925500000|2022-04-25 22:25:00|259.85|256.21|259.02|255.38|259.95|256.31|258.74|255.1|0
1650925800000|2022-04-25 22:30:00|259.11|255.47|258.55|254.91|260.03|256.39|258.55|254.91|0
1650926100000|2022-04-25 22:35:00|258.65|255.01|258.83|255.19|259.66|256.02|258.65|255.01|0
1650926400000|2022-04-25 22:40:00|258.74|255.1|259.65|256.01|260.02|256.38|258.74|255.1|0
1650926700000|2022-04-25 22:45:00|259.75|256.11|259.28|255.64|260.02|256.38|259.19|255.55|0
1650927000000|2022-04-25 22:50:00|259.1|255.46|257.44|253.8|259.1|255.46|257.07|253.43|0
1650927300000|2022-04-25 22:55:00|257.62|253.98|257.44|253.8|258.17|254.53|257.16|253.52|0
1650927600000|2022-04-25 23:00:00|257.35|253.71|257.25|253.61|257.62|253.98|256.7|253.06|0
1650927900000|2022-04-25 23:05:00|257.43|253.79|257.06|253.42|257.62|253.98|256.7|253.06|0
1650928200000|2022-04-25 23:10:00|257.24|253.6|256.32|252.68|257.24|253.6|256.14|252.5|0
1650928500000|2022-04-25 23:15:00|256.24|252.6|256.32|252.68|256.32|252.68|255.77|252.13|0
1650928800000|2022-04-25 23:20:00|256.14|252.5|256.32|252.68|256.78|253.14|256.14|252.5|0
1650929100000|2022-04-25 23:25:00|256.5|252.86|256.86|253.22|256.87|253.23|255.95|252.31|0
1650929400000|2022-04-25 23:30:00|256.68|253.04|257.6|253.96|257.78|254.14|256.68|253.04|0
1650929700000|2022-04-25 23:35:00|257.69|254.05|257.78|254.14|257.78|254.14|257.59|253.95|0
1650930000000|2022-04-25 23:40:00|257.87|254.23|257.77|254.13|257.96|254.32|257.59|253.95|0
1650930300000|2022-04-25 23:45:00|257.96|254.32|257.77|254.13|258.69|255.05|257.77|254.13|0
1650930600000|2022-04-25 23:50:00|257.95|254.31|258.69|255.05|258.87|255.23|257.59|253.95|0
1650930900000|2022-04-25 23:55:00|258.87|255.23|258.5|254.86|259.24|255.6|258.13|254.49|0
1650931200000|2022-04-26 00:00:00|258.68|255.04|259.6|255.96|259.79|256.15|258.13|254.49|0
1650931500000|2022-04-26 00:05:00|259.42|255.78|259.69|256.05|259.97|256.33|258.12|254.48|0
1650931800000|2022-04-26 00:10:00|259.78|256.14|260.06|256.42|260.43|256.79|258.68|255.04|0
1650932100000|2022-04-26 00:15:00|260.15|256.51|259.78|256.14|260.52|256.88|259.04|255.4|0
1650932400000|2022-04-26 00:20:00|259.96|256.32|259.59|255.95|259.96|256.32|258.67|255.03|0
1650932700000|2022-04-26 00:25:00|259.5|255.86|258.66|255.02|259.5|255.86|258.11|254.47|0
1650933000000|2022-04-26 00:30:00|258.48|254.84|259.21|255.57|259.77|256.13|258.48|254.84|0
1650933300000|2022-04-26 00:35:00|259.12|255.48|258.84|255.2|259.12|255.48|258.29|254.65|0
1650933600000|2022-04-26 00:40:00|258.66|255.02|257.92|254.28|259.39|255.75|257.92|254.28|0
1650933900000|2022-04-26 00:45:00|258.1|254.46|257.83|254.19|258.28|254.64|257.55|253.91|0
1650934200000|2022-04-26 00:50:00|257.91|254.27|257.54|253.9|258.46|254.82|257.54|253.9|0
1650934500000|2022-04-26 00:55:00|257.36|253.72|256.25|252.61|257.73|254.09|255.89|252.25|0
1650934800000|2022-04-26 01:00:00|256.17|252.53|255.34|251.7|256.25|252.61|255.34|251.7|0
1650935100000|2022-04-26 01:05:00|255.52|251.88|255.33|251.69|255.88|252.24|255.33|251.69|0
1650935400000|2022-04-26 01:10:00|255.52|251.88|255.33|251.69|255.7|252.06|255.33|251.69|0
1650935700000|2022-04-26 01:15:00|255.51|251.87|256.24|252.6|256.24|252.6|255.33|251.69|0
1650936000000|2022-04-26 01:20:00|256.42|252.78|256.97|253.33|257.34|253.7|256.24|252.6|0
1650936300000|2022-04-26 01:25:00|257.16|253.52|256.42|252.78|257.16|253.52|255.69|252.05|0
1650936600000|2022-04-26 01:30:00|256.05|252.41|255.86|252.22|256.78|253.14|255.86|252.22|0
1650936900000|2022-04-26 01:35:00|256.05|252.41|255.5|251.86|256.23|252.59|255.31|251.67|0
1650937200000|2022-04-26 01:40:00|255.41|251.77|255.31|251.67|255.5|251.86|253.85|250.21|0
1650937500000|2022-04-26 01:45:00|255.49|251.85|257.23|253.59|258.43|254.79|255.49|251.85|0
1650937800000|2022-04-26 01:50:00|257.32|253.68|257.05|253.41|258.06|254.42|256.95|253.31|0
1650938100000|2022-04-26 01:55:00|257.14|253.5|257.13|253.49|258.24|254.6|256.95|253.31|0
1650938400000|2022-04-26 02:00:00|256.95|253.31|256.34|253.54|257.68|254.04|256.34|252.76|0
1650938700000|2022-04-26 02:05:00|256.16|253.36|255.7|252.9|256.25|253.45|254.33|251.53|0
1650939000000|2022-04-26 02:10:00|255.79|252.99|256.52|253.72|256.8|254|255.79|252.99|0
1650939300000|2022-04-26 02:15:00|256.33|253.53|255.78|252.98|257.44|254.64|255.78|252.98|0
1650939600000|2022-04-26 02:20:00|255.96|253.16|253.95|251.15|256.33|253.53|253.77|250.97|0
1650939900000|2022-04-26 02:25:00|253.77|250.97|253.58|250.78|254.13|251.33|253.22|250.42|0
1650940200000|2022-04-26 02:30:00|253.4|250.6|253.94|251.14|253.94|251.14|253.21|250.41|0
1650940500000|2022-04-26 02:35:00|253.76|250.96|253.76|250.96|253.94|251.14|253.21|250.41|0
1650940800000|2022-04-26 02:40:00|253.57|250.77|251.57|248.77|253.57|250.77|251.38|248.58|0
1650941100000|2022-04-26 02:45:00|251.75|248.95|251.38|248.58|252.11|249.31|251.38|248.58|0
1650941400000|2022-04-26 02:50:00|251.74|248.94|251.38|248.58|251.74|248.94|251.38|248.58|0
1650941700000|2022-04-26 02:55:00|251.56|248.76|251.56|248.76|251.74|248.94|251.37|248.57|0
1650942000000|2022-04-26 03:00:00|251.74|248.94|250.64|247.84|251.74|248.94|250.64|247.84|0
1650942300000|2022-04-26 03:05:00|250.83|248.03|250.64|247.84|251.19|248.39|250.64|247.84|0
1650942600000|2022-04-26 03:10:00|250.82|248.02|250.64|247.84|251|248.2|250.64|247.84|0
1650942900000|2022-04-26 03:15:00|249.37|246.57|250.82|248.02|251.46|248.66|249.37|246.57|0
1650943200000|2022-04-26 03:20:00|251|248.2|250.09|247.29|251.36|248.56|249.54|246.74|0
1650943500000|2022-04-26 03:25:00|250.27|247.47|249.36|246.56|250.27|247.47|249.18|246.38|0
1650943800000|2022-04-26 03:30:00|249.54|246.74|249.17|246.37|249.72|246.92|248.82|246.02|0
1650944100000|2022-04-26 03:35:00|248.99|246.19|249.35|246.55|249.54|246.74|248.09|245.29|0
1650944400000|2022-04-26 03:40:00|249.53|246.73|250.08|247.28|250.08|247.28|249.53|246.73|0
1650944700000|2022-04-26 03:45:00|249.89|247.09|249.71|246.91|250.17|247.37|249.53|246.73|0
1650945000000|2022-04-26 03:50:00|249.53|246.73|249.71|246.91|249.98|247.18|249.34|246.54|0
1650945300000|2022-04-26 03:55:00|249.89|247.09|248.98|246.18|249.89|247.09|248.98|246.18|0
1650945600000|2022-04-26 04:00:00|248.79|245.99|248.61|245.81|249.16|246.36|248.43|245.63|0
1650945900000|2022-04-26 04:05:00|248.7|245.9|250.06|247.26|250.06|247.26|248.61|245.81|0
1650946200000|2022-04-26 04:10:00|250.42|247.62|249.69|246.89|250.6|247.8|249.69|246.89|0
1650946500000|2022-04-26 04:15:00|249.87|247.07|250.05|247.25|250.05|247.25|249.51|246.71|0
1650946800000|2022-04-26 04:20:00|249.87|247.07|250.23|247.43|250.59|247.79|249.87|247.07|0
1650947100000|2022-04-26 04:25:00|250.41|247.61|250.41|247.61|250.41|247.61|250.23|247.43|0
1650947400000|2022-04-26 04:30:00|250.23|247.43|249.86|247.06|250.23|247.43|249.86|247.06|0
1650947700000|2022-04-26 04:35:00|250.04|247.24|250.04|247.24|250.22|247.42|250.04|247.24|0
1650948000000|2022-04-26 04:40:00|249.86|247.06|249.49|246.69|249.86|247.06|249.49|246.69|0
1650948300000|2022-04-26 04:45:00|249.67|246.87|249.49|246.69|249.76|246.96|249.49|246.69|0
1650948600000|2022-04-26 04:50:00|249.67|246.87|249.3|246.5|249.67|246.87|249.3|246.5|0
1650948900000|2022-04-26 04:55:00|249.48|246.68|249.74|246.94|249.93|247.13|249.3|246.5|0
1650949200000|2022-04-26 05:00:00|249.92|247.12|249.74|246.94|250.47|247.67|249.2|246.4|0
1650949500000|2022-04-26 05:05:00|249.92|247.12|253.38|250.58|253.38|250.58|249.83|247.03|0
1650949800000|2022-04-26 05:10:00|253.19|250.39|252.92|250.12|253.19|250.39|251.37|248.57|0
1650950100000|2022-04-26 05:15:00|253.01|250.21|254.28|251.48|254.65|251.85|252.82|250.02|0
1650950400000|2022-04-26 05:20:00|254.1|251.3|253.73|250.93|254.47|251.67|253|250.2|0
1650950700000|2022-04-26 05:25:00|253.55|250.75|253.54|250.74|253.91|251.11|252.82|250.02|0
1650951000000|2022-04-26 05:30:00|253.36|250.56|252.81|250.01|253.64|250.84|251.9|249.1|0
1650951300000|2022-04-26 05:35:00|252.63|249.83|252.81|250.01|253.17|250.37|252.45|249.65|0
1650951600000|2022-04-26 05:40:00|252.44|249.64|251.71|248.91|252.63|249.83|251.53|248.73|0
1650951900000|2022-04-26 05:45:00|251.53|248.73|250.98|248.18|251.71|248.91|250.89|248.09|0
1650952200000|2022-04-26 05:50:00|251.16|248.36|249.16|246.36|251.16|248.36|249.16|246.36|0
1650952500000|2022-04-26 05:55:00|249.34|246.54|251.61|248.81|251.7|248.9|249.34|246.54|0
1650952800000|2022-04-26 06:00:00|252.07|249.27|253.7|250.9|254.99|252.19|250.43|247.63|0
1650953100000|2022-04-26 06:05:00|253.89|251.09|255.9|253.1|257|254.2|253.89|251.09|0
1650953400000|2022-04-26 06:10:00|255.72|252.92|256.81|254.01|257.55|254.75|254.43|251.63|0
1650953700000|2022-04-26 06:15:00|257|254.2|258.1|255.3|260.13|257.33|257|254.2|0
1650954000000|2022-04-26 06:20:00|258.28|255.48|259.5|256.7|259.86|257.06|258.28|255.48|0
1650954300000|2022-04-26 06:25:00|259.31|256.51|257.51|254.71|259.34|256.54|257.51|254.71|0
1650954600000|2022-04-26 06:30:00|257.7|254.9|258.99|256.19|258.99|256.19|255.67|252.87|0
1650954900000|2022-04-26 06:35:00|258.8|256|258.25|255.45|259.54|256.74|257.51|254.71|0
1650955200000|2022-04-26 06:40:00|257.88|255.08|259.17|256.37|259.36|256.56|256.58|253.78|0
1650955500000|2022-04-26 06:45:00|259.35|256.55|257.68|254.88|261.58|258.78|257.5|254.7|0
1650955800000|2022-04-26 06:50:00|257.41|254.61|256.76|253.96|258.61|255.81|256.57|253.77|0
1650956100000|2022-04-26 06:55:00|256.85|254.05|256.39|253.59|258.24|255.44|256.39|253.59|0
1650956400000|2022-04-26 07:00:00|256.57|253.77|258.78|255.98|261.39|258.59|256.57|253.77|0
1650956700000|2022-04-26 07:05:00|258.58|256.18|264.36|261.96|264.54|262.14|258.13|255.73|0
1650957000000|2022-04-26 07:10:00|264.54|262.14|266.79|264.39|267.17|264.77|263.04|260.64|0
1650957300000|2022-04-26 07:15:00|267.73|265.33|269.72|267.32|270|267.6|266.79|264.39|0
1650957600000|2022-04-26 07:20:00|269.81|267.41|269.15|266.75|271.13|268.73|268.67|266.27|0
1650957900000|2022-04-26 07:25:00|269.34|266.94|272.74|270.34|273.79|271.39|267.16|264.76|0
1650958200000|2022-04-26 07:30:00|273.03|270.63|274.7|272.3|279.82|277.42|265.81|263.41|0
1650958500000|2022-04-26 07:35:00|269.34|266.94|270.85|268.45|272.55|270.15|268.78|266.38|0
1650958800000|2022-04-26 07:40:00|270.66|268.26|272.35|269.95|272.54|270.14|268.96|266.56|0
1650959100000|2022-04-26 07:45:00|272.17|269.77|270.09|267.69|273.49|271.09|268.96|266.56|0
1650959400000|2022-04-26 07:50:00|269.9|267.5|268.95|266.55|269.9|267.5|267.45|265.05|0
1650959700000|2022-04-26 07:55:00|268.58|266.18|270.93|268.53|271.78|269.38|267.64|265.24|0
1650960000000|2022-04-26 08:00:00|271.12|268.72|271.02|268.62|272.15|269.75|268.01|265.61|0
1650960300000|2022-04-26 08:05:00|271.12|268.72|269.7|267.3|271.4|269|268.57|266.17|0
1650960600000|2022-04-26 08:10:00|269.32|266.92|266.5|264.1|269.88|267.48|266.13|263.73|0
1650960900000|2022-04-26 08:15:00|266.41|264.01|264.81|262.41|266.41|264.01|263.7|261.3|0
1650961200000|2022-04-26 08:20:00|265|262.6|261.83|259.43|265|262.6|261.65|259.25|0
1650961500000|2022-04-26 08:25:00|261.74|259.34|262.48|260.08|263.51|261.11|261.28|258.88|0
1650961800000|2022-04-26 08:30:00|262.2|259.8|263.88|261.48|265.85|263.45|262.02|259.62|0
1650962100000|2022-04-26 08:35:00|263.97|261.57|265.83|263.43|266.4|264|263.97|261.57|0
1650962400000|2022-04-26 08:40:00|265.74|263.34|264.89|262.49|265.83|263.43|263.77|261.37|0
1650962700000|2022-04-26 08:45:00|264.99|262.59|265.36|262.96|265.45|263.05|263.77|261.37|0
1650963000000|2022-04-26 08:50:00|265.27|262.87|264.8|262.4|265.92|263.52|263.02|260.62|0
1650963300000|2022-04-26 08:55:00|264.51|262.11|260.32|257.92|265.07|262.67|260.32|257.92|0
1650963600000|2022-04-26 09:00:00|259.86|257.46|261.81|259.41|261.9|259.5|259.86|257.46|0
1650963900000|2022-04-26 09:05:00|262.08|259.68|260.41|258.01|263.11|260.71|259.11|256.71|0
1650964200000|2022-04-26 09:10:00|260.22|257.82|261.06|258.66|261.7|259.3|259.29|256.89|0
1650964500000|2022-04-26 09:15:00|260.96|258.56|260.77|258.37|262.45|260.05|260.59|258.19|0
1650964800000|2022-04-26 09:20:00|260.87|258.47|263.93|261.53|264.12|261.72|260.87|258.47|0
1650965100000|2022-04-26 09:25:00|263.75|261.35|263.65|261.25|264.87|262.47|262.81|260.41|0
1650965400000|2022-04-26 09:30:00|263.56|261.16|262.06|259.66|264.12|261.72|260.95|258.55|0
1650965700000|2022-04-26 09:35:00|262.25|259.85|261.87|259.47|262.43|260.03|260.39|257.99|0
1650966000000|2022-04-26 09:40:00|261.97|259.57|262.43|260.03|263.92|261.52|261.87|259.47|0
1650966300000|2022-04-26 09:45:00|262.24|259.84|265.79|263.39|265.79|263.39|262.05|259.65|0
1650966600000|2022-04-26 09:50:00|265.7|263.3|264.47|262.07|266.16|263.76|263.91|261.51|0
1650966900000|2022-04-26 09:55:00|264.57|262.17|262.79|260.39|265.22|262.82|262.23|259.83|0
1650967200000|2022-04-26 10:00:00|262.98|260.58|260.74|258.34|263.26|260.86|260.47|258.07|0
1650967500000|2022-04-26 10:05:00|260.65|258.25|262.78|260.38|262.79|260.39|260.65|258.25|0
1650967800000|2022-04-26 10:10:00|262.69|260.29|264|261.6|264.84|262.44|262.41|260.01|0
1650968100000|2022-04-26 10:15:00|264.09|261.69|265.68|263.28|266.71|264.31|264.09|261.69|0
1650968400000|2022-04-26 10:20:00|265.39|262.99|265.77|263.37|266.52|264.12|264.64|262.24|0
1650968700000|2022-04-26 10:25:00|265.68|263.28|266.33|263.93|267.64|265.24|265.39|262.99|0
1650969000000|2022-04-26 10:30:00|266.51|264.11|265.57|263.17|266.7|264.3|263.7|261.3|0
1650969300000|2022-04-26 10:35:00|265.67|263.27|264.54|262.14|266.32|263.92|263.8|261.4|0
1650969600000|2022-04-26 10:40:00|264.45|262.05|266.13|263.73|266.51|264.11|263.14|260.74|0
1650969900000|2022-04-26 10:45:00|265.94|263.54|265.19|262.79|265.94|263.54|264.44|262.04|0
1650970200000|2022-04-26 10:50:00|265.29|262.89|266.03|263.63|266.03|263.63|264.81|262.41|0
1650970500000|2022-04-26 10:55:00|266.12|263.72|267.81|265.41|267.91|265.51|264.81|262.41|0
1650970800000|2022-04-26 11:00:00|267.62|265.22|270.39|267.99|271.14|268.74|267.62|265.22|0
1650971100000|2022-04-26 11:05:00|270.58|268.18|270.39|267.99|271.9|269.5|270.39|267.99|0
1650971400000|2022-04-26 11:10:00|270.48|268.08|269.63|267.23|271.43|269.03|268.5|266.1|0
1650971700000|2022-04-26 11:15:00|269.82|267.42|269.44|267.04|270.38|267.98|268.78|266.38|0
1650972000000|2022-04-26 11:20:00|269.35|266.95|266.99|264.59|269.63|267.23|266.8|264.4|0
1650972300000|2022-04-26 11:25:00|266.8|264.4|266.8|264.4|267.93|265.53|266.43|264.03|0
1650972600000|2022-04-26 11:30:00|266.99|264.59|269.24|266.84|269.24|266.84|266.8|264.4|0
1650972900000|2022-04-26 11:35:00|269.34|266.94|270.74|268.34|272.26|269.86|268.77|266.37|0
1650973200000|2022-04-26 11:40:00|270.84|268.44|270.93|268.53|271.5|269.1|270.18|267.78|0
1650973500000|2022-04-26 11:45:00|270.74|268.34|268.1|265.7|271.12|268.72|268.1|265.7|0
1650973800000|2022-04-26 11:50:00|267.73|265.33|268.01|265.61|268.01|265.61|266.6|264.2|0
1650974100000|2022-04-26 11:55:00|268.1|265.7|266.59|264.19|268.47|266.07|266.41|264.01|0
1650974400000|2022-04-26 12:00:00|266.41|264.01|268.09|265.69|268.09|265.69|265.84|263.44|0
1650974700000|2022-04-26 12:05:00|268.28|265.88|267.53|265.13|268.47|266.07|266.96|264.56|0
1650975000000|2022-04-26 12:10:00|267.52|265.12|266.96|264.56|267.9|265.5|265.84|263.44|0
1650975300000|2022-04-26 12:15:00|266.77|264.37|268.46|266.06|269.59|267.19|266.21|263.81|0
1650975600000|2022-04-26 12:20:00|268.37|265.97|267.52|265.12|269.4|267|267.14|264.74|0
1650975900000|2022-04-26 12:25:00|268.08|265.68|267.32|264.92|268.83|266.43|265.83|263.43|0
1650976200000|2022-04-26 12:30:00|267.23|264.83|267.7|265.3|268.64|266.24|266.39|263.99|0
1650976500000|2022-04-26 12:35:00|267.61|265.21|272.22|269.82|274.5|272.1|267.61|265.21|0
1650976800000|2022-04-26 12:40:00|272.51|270.11|274.11|271.71|274.87|272.47|272.51|270.11|0
1650977100000|2022-04-26 12:45:00|274.3|271.9|273.73|271.33|275.25|272.85|273.35|270.95|0
1650977400000|2022-04-26 12:50:00|273.54|271.14|271.26|268.86|274.3|271.9|271.07|268.67|0
1650977700000|2022-04-26 12:55:00|271.45|269.05|271.12|268.72|272.21|269.81|270.1|267.7|0
1650978000000|2022-04-26 13:00:00|271.3|268.9|273.76|271.36|275.47|273.07|271.3|268.9|0
1650978300000|2022-04-26 13:05:00|273.95|271.55|273.95|271.55|274.62|272.22|273.38|270.98|0
1650978600000|2022-04-26 13:10:00|274.14|271.74|276.41|274.01|277.37|274.97|273.76|271.36|0
1650978900000|2022-04-26 13:15:00|276.61|274.21|275.94|273.54|276.99|274.59|275.46|273.06|0
1650979200000|2022-04-26 13:20:00|275.84|273.44|277.74|275.34|278.7|276.3|275.65|273.25|0
1650979500000|2022-04-26 13:25:00|277.93|275.53|276.41|274.01|278.7|276.3|275.45|273.05|0
1650979800000|2022-04-26 13:30:00|276.79|274.39|283.14|280.74|283.33|280.93|275.45|273.05|0
1650980100000|2022-04-26 13:35:00|283.71|281.31|282.17|279.77|283.91|281.51|278.54|276.14|0
1650980400000|2022-04-26 13:40:00|283.52|281.12|289.31|286.91|289.7|287.3|281.41|279.01|0
1650980700000|2022-04-26 13:45:00|289.7|287.3|290.08|287.68|292.02|289.62|284.01|281.61|0
1650981000000|2022-04-26 13:50:00|290.86|288.46|295.14|292.74|295.34|292.94|288.34|285.94|0
1650981300000|2022-04-26 13:55:00|295.34|292.94|293.48|291.08|296.31|293.91|292.8|290.4|0
1650981600000|2022-04-26 14:00:00|293.97|291.57|293.57|291.17|296.51|294.11|292.41|290.01|0
1650981900000|2022-04-26 14:05:00|294.16|291.76|288.13|285.73|294.16|291.76|287.36|284.96|0
1650982200000|2022-04-26 14:10:00|288.91|286.51|296.5|294.1|296.89|294.49|287.36|284.96|0
1650982500000|2022-04-26 14:15:00|297.09|294.69|306.98|304.58|308.77|306.37|297.09|294.69|0
1650982800000|2022-04-26 14:20:00|307.58|305.18|309.67|307.27|312.76|310.36|305.2|302.8|0
1650983100000|2022-04-26 14:25:00|309.96|307.56|304.99|302.59|312.36|309.96|304.99|302.59|0
1650983400000|2022-04-26 14:30:00|304.4|302|311.46|309.06|311.95|309.55|304|301.6|0
1650983700000|2022-04-26 14:35:00|311.95|309.55|312.95|310.55|315.96|313.56|306.97|304.57|0
1650984000000|2022-04-26 14:40:00|312.55|310.15|318.71|316.31|320.4|318|312.15|309.75|0
1650984300000|2022-04-26 14:45:00|319.11|316.71|312.12|309.72|319.11|316.71|312.12|309.72|0
1650984600000|2022-04-26 14:50:00|312.32|309.92|316.1|313.7|317.01|314.61|310.13|307.73|0
1650984900000|2022-04-26 14:55:00|315.9|313.5|316.5|314.1|317.7|315.3|313.9|311.5|0
1650985200000|2022-04-26 15:00:00|316.9|314.5|321.72|319.32|321.92|319.52|316.9|314.5|0
1650985500000|2022-04-26 15:05:00|321.51|319.11|319.9|317.5|323.53|321.13|319.9|317.5|0
1650985800000|2022-04-26 15:10:00|320.51|318.11|316.54|314.14|321.71|319.31|315.89|313.49|0
1650986100000|2022-04-26 15:15:00|316.74|314.34|323.76|321.36|323.76|321.36|316.54|314.14|0
1650986400000|2022-04-26 15:20:00|323.55|321.15|317.73|315.33|324.16|321.76|313.74|311.34|0
1650986700000|2022-04-26 15:25:00|318.33|315.93|318.93|316.53|319.73|317.33|315.73|313.33|0
1650987000000|2022-04-26 15:30:00|319.33|316.93|321.01|318.61|323.82|321.42|317.03|314.63|0
1650987300000|2022-04-26 15:35:00|321.41|319.01|324.02|321.62|328.45|326.05|320.81|318.41|0
1650987600000|2022-04-26 15:40:00|324.42|322.02|322.81|320.41|329.86|327.46|322.81|320.41|0
1650987900000|2022-04-26 15:45:00|323.01|320.61|324.16|321.76|326.01|323.61|322.17|319.77|0
1650988200000|2022-04-26 15:50:00|324.56|322.16|325.96|323.56|325.96|323.56|322.16|319.76|0
1650988500000|2022-04-26 15:55:00|326.06|323.66|331.99|329.59|332.4|330|326.06|323.66|0
1650988800000|2022-04-26 16:00:00|331.59|329.19|329.17|326.77|332.19|329.79|328.36|325.96|0
1650989100000|2022-04-26 16:05:00|328.97|326.57|323.55|321.15|329.97|327.57|323.55|321.15|0
1650989400000|2022-04-26 16:10:00|323.95|321.55|323.45|321.05|326.55|324.15|322.85|320.45|0
1650989700000|2022-04-26 16:15:00|323.15|320.75|319.21|316.81|323.35|320.95|318.97|316.57|0
1650990000000|2022-04-26 16:20:00|319.01|316.61|316.27|313.87|319.06|316.66|313.69|311.29|0
1650990300000|2022-04-26 16:25:00|316.67|314.27|310.53|308.13|316.67|314.27|308.76|306.36|0
1650990600000|2022-04-26 16:30:00|311.51|309.11|314.08|311.68|315.27|312.87|309.35|306.95|0
1650990900000|2022-04-26 16:35:00|313.99|311.59|318.85|316.45|319.44|317.04|312.6|310.2|0
1650991200000|2022-04-26 16:40:00|318.65|316.25|318.25|315.85|319.84|317.44|315.86|313.46|0
1650991500000|2022-04-26 16:45:00|318.05|315.65|321.44|319.04|322.24|319.84|317.85|315.45|0
1650991800000|2022-04-26 16:50:00|321.24|318.84|317.44|315.04|321.64|319.24|315.55|313.15|0
1650992100000|2022-04-26 16:55:00|318.04|315.64|307.9|305.5|318.64|316.24|307.9|305.5|0
1650992400000|2022-04-26 17:00:00|308.1|305.7|320.9|318.5|321.91|319.51|308.1|305.7|0
1650992700000|2022-04-26 17:05:00|320.5|318.1|320.09|317.69|321.1|318.7|318.08|315.68|0
1650993000000|2022-04-26 17:10:00|320.29|317.89|324.53|322.13|324.53|322.13|318.88|316.48|0
1650993300000|2022-04-26 17:15:00|324.73|322.33|328.18|325.78|328.18|325.78|322.71|320.31|0
1650993600000|2022-04-26 17:20:00|328.38|325.98|330.62|328.22|330.83|328.43|326.96|324.56|0
1650993900000|2022-04-26 17:25:00|330.42|328.02|333.31|330.91|334.54|332.14|328.74|326.34|0
1650994200000|2022-04-26 17:30:00|333.52|331.12|332.7|330.3|336.98|334.58|330.88|328.48|0
1650994500000|2022-04-26 17:35:00|333.51|331.11|330.87|328.47|335.75|333.35|330.06|327.66|0
1650994800000|2022-04-26 17:40:00|331.68|329.28|324.81|322.41|331.89|329.49|322.41|320.01|0
1650995100000|2022-04-26 17:45:00|324.01|321.61|327.03|324.63|329.86|327.46|323.41|321.01|0
1650995400000|2022-04-26 17:50:00|326.62|324.22|332.89|330.49|332.89|330.49|326.62|324.22|0
1650995700000|2022-04-26 17:55:00|332.69|330.29|331.67|329.27|333.3|330.9|329.04|326.64|0
1650996000000|2022-04-26 18:00:00|331.47|329.07|331.67|329.27|334.72|332.32|330.05|327.65|0
1650996300000|2022-04-26 18:05:00|331.87|329.47|332.28|329.88|333.29|330.89|329.03|326.63|0
1650996600000|2022-04-26 18:10:00|332.68|330.28|327.21|324.81|332.68|330.28|326.81|324.41|0
1650996900000|2022-04-26 18:15:00|327.01|324.61|327.61|325.21|331.05|328.65|322.79|320.39|0
1650997200000|2022-04-26 18:20:00|328.02|325.62|321.78|319.38|328.42|326.02|319.38|316.98|0
1650997500000|2022-04-26 18:25:00|321.38|318.98|321.78|319.38|325.79|323.39|320.38|317.98|0
1650997800000|2022-04-26 18:30:00|322.58|320.18|323.88|321.48|327.4|325|321.58|319.18|0
1650998100000|2022-04-26 18:35:00|323.38|320.98|321.77|319.37|323.88|321.48|319.17|316.77|0
1650998400000|2022-04-26 18:40:00|322.17|319.77|331.35|328.95|331.44|329.04|322.17|319.77|0
1650998700000|2022-04-26 18:45:00|331.44|329.04|330.43|328.03|332.86|330.46|328.2|325.8|0
1650999000000|2022-04-26 18:50:00|330.53|328.13|324.77|322.37|330.83|328.43|323.77|321.37|0
1650999300000|2022-04-26 18:55:00|323.77|321.37|320.36|317.96|325.28|322.88|319.36|316.96|0
1650999600000|2022-04-26 19:00:00|320.76|318.36|323.28|320.88|323.69|321.29|315.86|313.46|0
1650999900000|2022-04-26 19:05:00|323.89|321.49|328.75|326.35|330.17|327.77|323.08|320.68|0
1651000200000|2022-04-26 19:10:00|328.95|326.55|335.89|333.49|336.71|334.31|326.31|323.91|0
1651000500000|2022-04-26 19:15:00|335.69|333.29|344.62|342.22|345.66|343.26|335.69|333.29|0
1651000800000|2022-04-26 19:20:00|344.21|341.81|339.26|336.86|344.83|342.43|338.03|335.63|0
1651001100000|2022-04-26 19:25:00|338.24|335.84|342.97|340.57|344.2|341.8|338.24|335.84|0
1651001400000|2022-04-26 19:30:00|342.96|340.56|346.68|344.28|348.34|345.94|341.11|338.71|0
1651001700000|2022-04-26 19:35:00|346.48|344.08|341.31|338.91|349.38|346.98|341.31|338.91|0
1651002000000|2022-04-26 19:40:00|341.11|338.71|341.93|339.53|347.3|344.9|339.26|336.86|0
1651002300000|2022-04-26 19:45:00|341.51|339.11|346.47|344.07|348.96|346.56|339.05|336.65|0
1651002600000|2022-04-26 19:50:00|347.4|345|349.58|347.18|349.78|347.38|340.28|337.88|0
1651002900000|2022-04-26 19:55:00|349.99|347.59|356.81|354.41|357.02|354.62|345.64|343.24|0
1651003200000|2022-04-26 20:00:00|357.23|354.83|358.06|355.66|363.75|361.35|352.42|350.02|0
1651003500000|2022-04-26 20:05:00|358.69|356.29|375.14|372.74|377.27|374.87|357.64|355.24|0
1651003800000|2022-04-26 20:10:00|375.78|373.38|370.4|368|375.78|373.38|366.18|363.78|0
1651004100000|2022-04-26 20:15:00|372.09|369.29|367.01|364.21|372.09|369.29|366.16|363.36|0
1651004400000|2022-04-26 20:20:00|367.22|364.42|374.32|371.52|375.17|372.37|367.22|364.42|0
1651004700000|2022-04-26 20:25:00|374.1|371.3|373.89|371.09|377.1|374.3|373.89|371.09|0
1651005000000|2022-04-26 20:30:00|374.1|371.3|374.95|372.15|376.67|373.87|373.89|371.09|0
1651005300000|2022-04-26 20:35:00|374.74|371.94|376.45|373.65|377.73|374.93|374.1|371.3|0
1651005600000|2022-04-26 20:40:00|376.66|373.86|382.89|380.09|383.97|381.17|376.66|373.86|0
1651005900000|2022-04-26 20:45:00|382.79|379.99|382.46|379.66|383.53|380.73|379.23|376.43|0
1651006200000|2022-04-26 20:50:00|382.67|379.87|382.78|379.98|385.04|382.24|382.46|379.66|0
1651006500000|2022-04-26 20:55:00|382.89|380.09|381.7|378.9|383|380.2|381.16|378.36|0
1651006800000|2022-04-26 21:00:00|382.2|379.4|381.32|378.52|382.2|379.4|381.23|378.43|0
1651007100000|2022-04-26 21:05:00|381.26|378.46|380.12|377.32|381.26|378.46|380.12|377.32|0
1651007400000|2022-04-26 21:10:00|380.06|377.26|379.16|376.36|380.69|377.89|379.1|376.3|0
1651007700000|2022-04-26 21:15:00|379.13|376.33|378.93|376.13|379.97|377.17|378.69|375.89|0
1651008000000|2022-04-26 21:20:00|378.97|376.17|379.03|376.23|379.24|376.44|378.12|375.32|0
1651008300000|2022-04-26 21:25:00|379.19|376.39|376.77|373.97|379.19|376.39|376.55|373.75|0
1651008600000|2022-04-26 21:30:00|376.79|373.99|375.28|372.48|376.79|373.99|373.92|371.12|0
1651008900000|2022-04-26 21:35:00|375.13|372.33|375.81|373.01|376.37|373.57|374.98|372.18|0
1651009200000|2022-04-26 21:40:00|375.75|372.95|375.75|372.95|376.06|373.26|375.13|372.33|0
1651009500000|2022-04-26 21:45:00|375.78|372.98|375.84|373.04|375.84|373.04|374.81|372.01|0
1651009800000|2022-04-26 21:50:00|375.87|373.07|374.62|371.82|376.59|373.79|374.56|371.76|0
1651010100000|2022-04-26 21:55:00|374.65|371.85|373.99|371.19|375.03|372.23|373.99|371.19|0
1651010400000|2022-04-26 22:00:00|370.33|367.53|369.48|366.68|374.48|371.68|368.94|366.14|0
1651010700000|2022-04-26 22:05:00|369.37|366.57|361.95|359.15|369.37|366.57|359.85|357.05|0
1651011000000|2022-04-26 22:10:00|361.74|358.94|361.11|358.31|362.37|359.57|358.9|356.1|0
1651011300000|2022-04-26 22:15:00|361.01|358.21|363.22|360.42|365.75|362.95|359.63|356.83|0
1651011600000|2022-04-26 22:20:00|363.33|360.53|357.74|354.94|363.43|360.63|357.74|354.94|0
1651011900000|2022-04-26 22:25:00|357.43|354.63|352.5|349.7|358.58|355.78|351.88|349.08|0
1651012200000|2022-04-26 22:30:00|352.4|349.6|354.8|352|355.01|352.21|350.83|348.03|0
1651012500000|2022-04-26 22:35:00|354.59|351.79|357.94|355.14|358.15|355.35|353.75|350.95|0
1651012800000|2022-04-26 22:40:00|357.84|355.04|361.51|358.71|361.73|358.93|357.1|354.3|0
1651013100000|2022-04-26 22:45:00|361.3|358.5|360.88|358.08|362.36|359.56|359.83|357.03|0
1651013400000|2022-04-26 22:50:00|361.09|358.29|357.93|355.13|361.3|358.5|357.09|354.29|0
1651013700000|2022-04-26 22:55:00|357.72|354.92|360.35|357.55|360.88|358.08|357.41|354.61|0
1651014000000|2022-04-26 23:00:00|360.24|357.44|358.77|355.97|360.35|357.55|358.35|355.55|0
1651014300000|2022-04-26 23:05:00|359.19|356.39|356.98|354.18|359.19|356.39|356.46|353.66|0
1651014600000|2022-04-26 23:10:00|356.88|354.08|357.08|354.28|358.76|355.96|355.83|353.03|0
1651014900000|2022-04-26 23:15:00|357.29|354.49|357.08|354.28|357.82|355.02|356.45|353.65|0
1651015200000|2022-04-26 23:20:00|356.98|354.18|356.66|353.86|357.08|354.28|356.24|353.44|0
1651015500000|2022-04-26 23:25:00|356.56|353.76|357.81|355.01|358.12|355.32|355.51|352.71|0
1651015800000|2022-04-26 23:30:00|357.91|355.11|355.29|352.49|358.02|355.22|354.35|351.55|0
1651016100000|2022-04-26 23:35:00|355.19|352.39|354.56|351.76|356.86|354.06|354.35|351.55|0
1651016400000|2022-04-26 23:40:00|355.08|352.28|354.55|351.75|355.39|352.59|353.09|350.29|0
1651016700000|2022-04-26 23:45:00|354.45|351.65|353.3|350.5|354.76|351.96|352.99|350.19|0
1651017000000|2022-04-26 23:50:00|353.09|350.29|353.5|350.7|353.5|350.7|351.42|348.62|0
1651017300000|2022-04-26 23:55:00|353.29|350.49|353.92|351.12|354.55|351.75|351.62|348.82|0
1651017600000|2022-04-27 00:00:00|353.71|350.91|352.66|349.86|354.12|351.32|351.2|348.4|0
1651017900000|2022-04-27 00:05:00|352.56|349.76|352.3|349.5|353.81|351.01|351.73|348.93|0
1651018200000|2022-04-27 00:10:00|352.51|349.71|352.72|349.92|353.88|351.08|352.09|349.29|0
1651018500000|2022-04-27 00:15:00|352.41|349.61|351.79|348.99|354.19|351.39|351.16|348.36|0
1651018800000|2022-04-27 00:20:00|351.58|348.78|350.99|348.19|352.21|349.41|349.05|346.25|0
1651019100000|2022-04-27 00:25:00|350.78|347.98|351.66|348.86|352.29|349.49|349.77|346.97|0
1651019400000|2022-04-27 00:30:00|351.77|348.97|353.56|350.76|353.77|350.97|351.66|348.86|0
1651019700000|2022-04-27 00:35:00|353.46|350.66|354.82|352.02|354.82|352.02|352.5|349.7|0
1651020000000|2022-04-27 00:40:00|354.61|351.81|355.88|353.08|358.63|355.83|354.61|351.81|0
1651020300000|2022-04-27 00:45:00|355.66|352.86|356.09|353.29|357.36|354.56|355.45|352.65|0
1651020600000|2022-04-27 00:50:00|355.98|353.18|354.39|351.59|356.09|353.29|354.39|351.59|0
1651020900000|2022-04-27 00:55:00|354.29|351.49|358.41|355.61|359.9|357.1|353.34|350.54|0
1651021200000|2022-04-27 01:00:00|358.73|355.93|357.99|355.19|358.73|355.93|356.71|353.91|0
1651021500000|2022-04-27 01:05:00|358.2|355.4|354.17|351.37|358.52|355.72|353.65|350.85|0
1651021800000|2022-04-27 01:10:00|354.28|351.48|354.7|351.9|355.44|352.64|354.17|351.37|0
1651022100000|2022-04-27 01:15:00|355.02|352.22|352.38|349.58|355.02|352.22|351.43|348.63|0
1651022400000|2022-04-27 01:20:00|351.85|349.05|348.48|345.68|352.06|349.26|348.27|345.47|0
1651022700000|2022-04-27 01:25:00|348.59|345.79|347.01|344.21|348.9|346.1|346.59|343.79|0
1651023000000|2022-04-27 01:30:00|347.22|344.42|344.5|341.7|348.69|345.89|344.5|341.7|0
1651023300000|2022-04-27 01:35:00|344.4|341.6|340.12|337.32|346.38|343.58|340.12|337.32|0
1651023600000|2022-04-27 01:40:00|339.7|336.9|342.82|340.02|342.82|340.02|339.49|336.69|0
1651023900000|2022-04-27 01:45:00|342.61|339.81|343.65|340.85|343.65|340.85|341.15|338.35|0
1651024200000|2022-04-27 01:50:00|343.86|341.06|345.32|342.52|345.53|342.73|343.45|340.65|0
1651024500000|2022-04-27 01:55:00|345.53|342.73|344.69|341.89|345.53|342.73|344.28|341.48|0
1651024800000|2022-04-27 02:00:00|344.48|341.68|345.32|342.52|346.37|343.57|344.48|341.68|0
1651025100000|2022-04-27 02:05:00|345.11|342.31|350.88|348.08|352.46|349.66|344.48|341.68|0
1651025400000|2022-04-27 02:10:00|350.98|348.18|346.15|343.35|351.09|348.29|345.94|343.14|0
1651025700000|2022-04-27 02:15:00|346.57|343.77|346.36|343.56|348.04|345.24|345.84|343.04|0
1651026000000|2022-04-27 02:20:00|346.26|343.46|346.98|344.18|348.24|345.44|345.1|342.3|0
1651026300000|2022-04-27 02:25:00|347.19|344.39|345.1|342.3|348.03|345.23|345.1|342.3|0
1651026600000|2022-04-27 02:30:00|344.89|342.09|345.51|342.71|346.56|343.76|344.26|341.46|0
1651026900000|2022-04-27 02:35:00|345.72|342.92|345.2|342.4|347.4|344.6|345.09|342.29|0
1651027200000|2022-04-27 02:40:00|344.88|342.08|340.71|337.91|344.88|342.08|340.5|337.7|0
1651027500000|2022-04-27 02:45:00|340.92|338.12|341.54|338.74|343.63|340.83|340.92|338.12|0
1651027800000|2022-04-27 02:50:00|341.33|338.53|338.11|335.31|342.79|339.99|336.76|333.96|0
1651028100000|2022-04-27 02:55:00|338|335.2|337.79|334.99|339.66|336.86|337.17|334.37|0
1651028400000|2022-04-27 03:00:00|337.59|334.79|338.11|335.31|339.45|336.65|337.17|334.37|0
1651028700000|2022-04-27 03:05:00|338|335.2|339.24|336.44|339.66|336.86|337.79|334.99|0
1651029000000|2022-04-27 03:10:00|339.45|336.65|337.99|335.19|339.66|336.86|337.17|334.37|0
1651029300000|2022-04-27 03:15:00|338.2|335.4|340.69|337.89|341.11|338.31|337.99|335.19|0
1651029600000|2022-04-27 03:20:00|340.59|337.79|340.07|337.27|340.69|337.89|339.76|336.96|0
1651029900000|2022-04-27 03:25:00|339.86|337.06|338.61|335.81|340.17|337.37|337.57|334.77|0
1651030200000|2022-04-27 03:30:00|338.51|335.71|338.3|335.5|340.38|337.58|338.19|335.39|0
1651030500000|2022-04-27 03:35:00|338.4|335.6|337.98|335.18|338.92|336.12|337.98|335.18|0
1651030800000|2022-04-27 03:40:00|338.09|335.29|338.39|335.59|339.23|336.43|336.94|334.14|0
1651031100000|2022-04-27 03:45:00|338.5|335.7|335.28|332.48|338.6|335.8|334.25|331.45|0
1651031400000|2022-04-27 03:50:00|335.49|332.69|337.35|334.55|337.35|334.55|335.49|332.69|0
1651031700000|2022-04-27 03:55:00|337.25|334.45|336.73|333.93|337.25|334.45|335.69|332.89|0
1651032000000|2022-04-27 04:00:00|336.93|334.13|335.51|332.71|337.87|335.07|335.51|332.71|0
1651032300000|2022-04-27 04:05:00|335.62|332.82|335.3|332.5|335.83|333.03|334.58|331.78|0
1651032600000|2022-04-27 04:10:00|335.09|332.29|335.51|332.71|336.13|333.33|335.09|332.29|0
1651032900000|2022-04-27 04:15:00|335.62|332.82|335.92|333.12|336.13|333.33|335.3|332.5|0
1651033200000|2022-04-27 04:20:00|336.13|333.33|337.79|334.99|337.79|334.99|335.71|332.91|0
1651033500000|2022-04-27 04:25:00|337.58|334.78|337.37|334.57|337.79|334.99|334.88|332.08|0
1651033800000|2022-04-27 04:30:00|337.16|334.36|337.16|334.36|337.58|334.78|336.54|333.74|0
1651034100000|2022-04-27 04:35:00|337.27|334.47|337.99|335.19|338.41|335.61|336.95|334.15|0
1651034400000|2022-04-27 04:40:00|337.78|334.98|337.78|334.98|339.03|336.23|337.78|334.98|0
1651034700000|2022-04-27 04:45:00|337.89|335.09|335.7|332.9|338.2|335.4|335.7|332.9|0
1651035000000|2022-04-27 04:50:00|335.49|332.69|336.73|333.93|336.94|334.14|335.49|332.69|0
1651035300000|2022-04-27 04:55:00|336.53|333.73|335.9|333.1|336.63|333.83|335.49|332.69|0
1651035600000|2022-04-27 05:00:00|335.8|333|337.98|335.18|338.39|335.59|335.07|332.27|0
1651035900000|2022-04-27 05:05:00|337.88|335.08|336.1|333.3|337.88|335.08|335.48|332.68|0
1651036200000|2022-04-27 05:10:00|336|333.2|333.82|331.02|336.52|333.72|333.4|330.6|0
1651036500000|2022-04-27 05:15:00|334.02|331.22|335.89|333.09|336.1|333.3|333.82|331.02|0
1651036800000|2022-04-27 05:20:00|336.1|333.3|338.18|335.38|338.8|336|336.1|333.3|0
1651037100000|2022-04-27 05:25:00|338.59|335.79|335.47|332.67|338.59|335.79|335.47|332.67|0
1651037400000|2022-04-27 05:30:00|335.26|332.46|337.34|334.54|337.75|334.95|332.47|329.67|0
1651037700000|2022-04-27 05:35:00|337.55|334.75|334.84|332.04|337.55|334.75|333.81|331.01|0
1651038000000|2022-04-27 05:40:00|334.63|331.83|335.27|332.47|335.69|332.89|334.03|331.23|0
1651038300000|2022-04-27 05:45:00|335.69|332.89|336.73|333.93|337.98|335.18|335.38|332.58|0
1651038600000|2022-04-27 05:50:00|336.94|334.14|336.42|333.62|338.19|335.39|336.31|333.51|0
1651038900000|2022-04-27 05:55:00|336.73|333.93|337.04|334.24|338.6|335.8|335.27|332.47|0
1651039200000|2022-04-27 06:00:00|336.72|333.92|340.17|337.37|340.48|337.68|335.47|332.67|0
1651039500000|2022-04-27 06:05:00|340.27|337.47|336.2|333.4|340.9|338.1|335.26|332.46|0
1651039800000|2022-04-27 06:10:00|336.3|333.5|332.77|329.97|336.72|333.92|332.56|329.76|0
1651040100000|2022-04-27 06:15:00|332.67|329.87|331.52|328.72|332.97|330.17|330.9|328.1|0
1651040400000|2022-04-27 06:20:00|331.42|328.62|332.04|329.24|332.25|329.45|331.1|328.3|0
1651040700000|2022-04-27 06:25:00|332.14|329.34|332.55|329.75|332.55|329.75|331.51|328.71|0
1651041000000|2022-04-27 06:30:00|332.34|329.54|332.86|330.06|333.38|330.58|331.1|328.3|0
1651041300000|2022-04-27 06:35:00|332.96|330.16|335.38|332.58|335.97|333.17|331.1|328.3|0
1651041600000|2022-04-27 06:40:00|335.59|332.79|335.38|332.58|337.25|334.45|334.76|331.96|0
1651041900000|2022-04-27 06:45:00|335.59|332.79|334.34|331.54|336.21|333.41|333.72|330.92|0
1651042200000|2022-04-27 06:50:00|334.24|331.44|333.62|330.82|335.79|332.99|333.3|330.5|0
1651042500000|2022-04-27 06:55:00|333.83|331.03|332.06|329.26|334.45|331.65|331.65|328.85|0
1651042800000|2022-04-27 07:00:00|332.68|329.88|333.92|331.12|335.16|332.36|329.17|326.37|0
1651043100000|2022-04-27 07:05:00|333.51|330.71|330.93|328.53|336.42|334.02|329.59|327.19|0
1651043400000|2022-04-27 07:10:00|331.44|329.04|336.2|333.8|336.41|334.01|330.61|328.21|0
1651043700000|2022-04-27 07:15:00|336.62|334.22|338.07|335.67|339.53|337.13|335.16|332.76|0
1651044000000|2022-04-27 07:20:00|338.49|336.09|347.47|345.07|347.89|345.49|338.39|335.99|0
1651044300000|2022-04-27 07:25:00|348.1|345.7|357.54|355.14|358.39|355.99|347.37|344.97|0
1651044600000|2022-04-27 07:30:00|358.6|356.2|353.09|350.69|359.45|357.05|353.09|350.69|0
1651044900000|2022-04-27 07:35:00|352.88|350.48|344.9|342.5|353.3|350.9|344.69|342.29|0
1651045200000|2022-04-27 07:40:00|344.8|342.4|340.36|337.96|344.8|342.4|339|336.6|0
1651045500000|2022-04-27 07:45:00|341.77|339.37|336.2|333.8|342.96|340.56|333.62|331.22|0
1651045800000|2022-04-27 07:50:00|335.99|333.59|328.23|325.83|335.99|333.59|328.23|325.83|0
1651046100000|2022-04-27 07:55:00|327.71|325.31|323.72|321.32|328.94|326.54|321.78|319.38|0
1651046400000|2022-04-27 08:00:00|323.41|321.01|326.27|323.87|327.81|325.41|322.19|319.79|0
1651046700000|2022-04-27 08:05:00|326.58|324.18|326.76|324.36|327.89|325.49|325.04|322.64|0
1651047000000|2022-04-27 08:10:00|326.55|324.15|319.12|316.72|326.55|324.15|318.81|316.41|0
1651047300000|2022-04-27 08:15:00|319.21|316.81|317.19|314.79|320.03|317.63|315.97|313.57|0
1651047600000|2022-04-27 08:20:00|316.98|314.58|318.6|316.2|319.82|317.42|315.37|312.97|0
1651047900000|2022-04-27 08:25:00|318.71|316.31|321.61|319.21|321.61|319.21|317.79|315.39|0
1651048200000|2022-04-27 08:30:00|321.2|318.8|324.77|322.37|324.87|322.47|319.89|317.49|0
1651048500000|2022-04-27 08:35:00|325.27|322.87|323.64|321.24|325.89|323.49|322.62|320.22|0
1651048800000|2022-04-27 08:40:00|323.23|320.83|323.84|321.44|324.04|321.64|321.6|319.2|0
1651049100000|2022-04-27 08:45:00|323.95|321.55|328.38|325.98|329.57|327.17|323.95|321.55|0
1651049400000|2022-04-27 08:50:00|328.58|326.18|327.35|324.95|330.02|327.62|326.12|323.72|0
1651049700000|2022-04-27 08:55:00|327.55|325.15|325.41|323.01|327.55|325.15|322.44|320.04|0
1651050000000|2022-04-27 09:00:00|325.71|323.31|323.87|321.47|326.53|324.13|322.24|319.84|0
1651050300000|2022-04-27 09:05:00|324.07|321.67|326.42|324.02|326.42|324.02|321.62|319.22|0
1651050600000|2022-04-27 09:10:00|327.14|324.74|323.25|320.85|327.14|324.74|321.82|319.42|0
1651050900000|2022-04-27 09:15:00|323.66|321.26|324.27|321.87|327.34|324.94|323.35|320.95|0
1651051200000|2022-04-27 09:20:00|324.17|321.77|323.65|321.25|325.08|322.68|322.23|319.83|0
1651051500000|2022-04-27 09:25:00|322.84|320.44|322.09|319.69|323.65|321.25|320.26|317.86|0
1651051800000|2022-04-27 09:30:00|321.99|319.59|326.59|324.19|326.79|324.39|321.68|319.28|0
1651052100000|2022-04-27 09:35:00|326.38|323.98|322.49|320.09|326.59|324.19|322.29|319.89|0
1651052400000|2022-04-27 09:40:00|322.29|319.89|323.31|320.91|323.72|321.32|321.67|319.27|0
1651052700000|2022-04-27 09:45:00|323.21|320.81|325.14|322.74|326.38|323.98|322.69|320.29|0
1651053000000|2022-04-27 09:50:00|325.05|322.65|322.28|319.88|325.05|322.65|321.06|318.66|0
1651053300000|2022-04-27 09:55:00|322.08|319.68|319.63|317.23|322.08|319.68|319.02|316.62|0
1651053600000|2022-04-27 10:00:00|319.43|317.03|318|315.6|320.04|317.64|317.19|314.79|0
1651053900000|2022-04-27 10:05:00|318.41|316.01|318.4|316|319.42|317.02|317.39|314.99|0
1651054200000|2022-04-27 10:10:00|318.51|316.11|318.17|315.77|318.62|316.22|317.19|314.79|0
1651054500000|2022-04-27 10:15:00|318.07|315.67|320.6|318.2|320.6|318.2|317.76|315.36|0
1651054800000|2022-04-27 10:20:00|320.4|318|319.78|317.38|320.6|318.2|319.48|317.08|0
1651055100000|2022-04-27 10:25:00|319.89|317.49|320.39|317.99|320.6|318.2|319.89|317.49|0
1651055400000|2022-04-27 10:30:00|320.59|318.19|320.8|318.4|321.41|319.01|320.19|317.79|0
1651055700000|2022-04-27 10:35:00|321|318.6|320.5|318.1|322.56|320.16|318.27|315.87|0
1651056000000|2022-04-27 10:40:00|320.61|318.21|321.72|319.32|322.54|320.14|319.08|316.68|0
1651056300000|2022-04-27 10:45:00|323.67|321.27|322.24|319.84|327.86|325.46|319.28|316.88|0
1651056600000|2022-04-27 10:50:00|322.03|319.63|318.08|315.68|323.06|320.66|317.78|315.38|0
1651056900000|2022-04-27 10:55:00|317.88|315.48|319.9|317.5|320.51|318.11|317.38|314.98|0
1651057200000|2022-04-27 11:00:00|319.8|317.4|326.62|324.22|327.24|324.84|319.8|317.4|0
1651057500000|2022-04-27 11:05:00|326.42|324.02|331.76|329.36|331.96|329.56|326.42|324.02|0
1651057800000|2022-04-27 11:10:00|331.86|329.46|329.7|327.3|332.28|329.88|329.7|327.3|0
1651058100000|2022-04-27 11:15:00|329.9|327.5|333.2|330.8|333.2|330.8|329.28|326.88|0
1651058400000|2022-04-27 11:20:00|332.99|330.59|338.37|335.97|338.99|336.59|331.96|329.56|0
1651058700000|2022-04-27 11:25:00|337.96|335.56|342.95|340.55|342.95|340.55|337.65|335.25|0
1651059000000|2022-04-27 11:30:00|341.09|338.69|342.3|339.9|344.62|342.22|340.56|338.16|0
1651059300000|2022-04-27 11:35:00|341.67|339.27|341.46|339.06|342.92|340.52|340.21|337.81|0
1651059600000|2022-04-27 11:40:00|341.15|338.75|339.17|336.77|341.88|339.48|338.24|335.84|0
1651059900000|2022-04-27 11:45:00|339.38|336.98|336.68|334.28|339.38|336.98|335.44|333.04|0
1651060200000|2022-04-27 11:50:00|337.1|334.7|340|337.6|340.2|337.8|336.48|334.08|0
1651060500000|2022-04-27 11:55:00|339.9|337.5|340.62|338.22|343.43|341.03|337.71|335.31|0
1651060800000|2022-04-27 12:00:00|340.83|338.43|335.43|333.03|342.07|339.67|334.81|332.41|0
1651061100000|2022-04-27 12:05:00|336.05|333.65|333.12|330.72|339.11|336.71|332.91|330.51|0
1651061400000|2022-04-27 12:10:00|332.71|330.31|333.12|330.72|334.97|332.57|332.29|329.89|0
1651061700000|2022-04-27 12:15:00|332.91|330.51|337.26|334.86|337.46|335.06|332.91|330.51|0
1651062000000|2022-04-27 12:20:00|337.46|335.06|340.37|337.97|341.52|339.12|336.22|333.82|0
1651062300000|2022-04-27 12:25:00|341.41|339.01|339.38|336.98|342.5|340.1|339.28|336.88|0
1651062600000|2022-04-27 12:30:00|339.69|337.29|343.96|341.56|344.59|342.19|337.3|334.9|0
1651062900000|2022-04-27 12:35:00|343.13|340.73|339.16|336.76|344.59|342.19|338.75|336.35|0
1651063200000|2022-04-27 12:40:00|338.96|336.56|339.99|337.59|342.08|339.68|338.65|336.25|0
1651063500000|2022-04-27 12:45:00|340.2|337.8|342.49|340.09|343.12|340.72|339.06|336.66|0
1651063800000|2022-04-27 12:50:00|342.7|340.3|341.86|339.46|343.54|341.14|340.82|338.42|0
1651064100000|2022-04-27 12:55:00|341.66|339.26|340.82|338.42|342.07|339.67|339.16|336.76|0
1651064400000|2022-04-27 13:00:00|341.03|338.63|342.07|339.67|342.07|339.67|338.11|335.71|0
1651064700000|2022-04-27 13:05:00|341.44|339.04|349.04|346.64|349.88|347.48|341.44|339.04|0
1651065000000|2022-04-27 13:10:00|349.25|346.85|350.08|347.68|350.29|347.89|348.41|346.01|0
1651065300000|2022-04-27 13:15:00|350.5|348.1|347.98|345.58|350.5|348.1|346.52|344.12|0
1651065600000|2022-04-27 13:20:00|347.56|345.16|349.03|346.63|349.03|346.63|345.89|343.49|0
1651065900000|2022-04-27 13:25:00|348.82|346.42|346.3|343.9|348.82|346.42|343.59|341.19|0
1651066200000|2022-04-27 13:30:00|347.04|344.64|340.27|337.87|347.35|344.95|337.73|335.33|0
1651066500000|2022-04-27 13:35:00|338.61|336.21|338.25|335.85|342.2|339.8|334.46|332.06|0
1651066800000|2022-04-27 13:40:00|336.59|334.19|320.03|317.63|338.46|336.06|320.03|317.63|0
1651067100000|2022-04-27 13:45:00|318.6|316.2|312.06|309.66|318.97|316.57|308.63|306.23|0
1651067400000|2022-04-27 13:50:00|311.65|309.25|316.92|314.52|317.94|315.54|306.73|304.33|0
1651067700000|2022-04-27 13:55:00|316.1|313.7|316.32|313.92|318.98|316.58|315.51|313.11|0
1651068000000|2022-04-27 14:00:00|316.73|314.33|327.14|324.74|329|326.6|309.46|307.06|0
1651068300000|2022-04-27 14:05:00|326.53|324.13|330.23|327.83|332.71|330.31|325.09|322.69|0
1651068600000|2022-04-27 14:10:00|331.06|328.66|348.28|345.88|348.91|346.51|330.02|327.62|0
1651068900000|2022-04-27 14:15:00|349.76|347.36|353.55|351.15|358.22|355.82|348.7|346.3|0
1651069200000|2022-04-27 14:20:00|353.77|351.37|348.6|346.2|354.82|352.42|343.58|341.18|0
1651069500000|2022-04-27 14:25:00|347.55|345.15|355.66|353.26|355.66|353.26|341.97|339.57|0
1651069800000|2022-04-27 14:30:00|357.57|355.17|357.43|355.03|364.83|362.43|356.72|354.32|0
1651070100000|2022-04-27 14:35:00|357.01|354.61|344.02|341.62|357.86|355.46|341.99|339.59|0
1651070400000|2022-04-27 14:40:00|344.23|341.83|340.05|337.65|345.48|343.08|338.39|335.99|0
1651070700000|2022-04-27 14:45:00|339.84|337.44|330.53|328.13|341.93|339.53|330.53|328.13|0
1651071000000|2022-04-27 14:50:00|330.12|327.72|339|336.6|339|336.6|329.5|327.1|0
1651071300000|2022-04-27 14:55:00|338.59|336.19|339.99|337.59|340.41|338.01|333.62|331.22|0
1651071600000|2022-04-27 15:00:00|340.2|337.8|335.01|332.61|340.2|337.8|324.95|322.55|0
1651071900000|2022-04-27 15:05:00|334.8|332.4|338.32|335.92|340.2|337.8|333.15|330.75|0
1651072200000|2022-04-27 15:10:00|338.12|335.72|337.91|335.51|342.69|340.29|331.2|328.8|0
1651072500000|2022-04-27 15:15:00|337.28|334.88|329.03|326.63|337.28|334.88|327.6|325.2|0
1651072800000|2022-04-27 15:20:00|329.24|326.84|328|325.6|337.07|334.67|325.54|323.14|0
1651073100000|2022-04-27 15:25:00|328.82|326.42|325.39|322.99|331.09|328.69|323.5|321.1|0
1651073400000|2022-04-27 15:30:00|323.35|320.95|317.42|315.02|324.76|322.36|317.33|314.93|0
1651073700000|2022-04-27 15:35:00|317.22|314.82|320.17|317.77|320.47|318.07|316.81|314.41|0
1651074000000|2022-04-27 15:40:00|320.57|318.17|319.85|317.45|322.71|320.31|315.6|313.2|0
1651074300000|2022-04-27 15:45:00|321.69|319.29|322.09|319.69|324.34|321.94|319.85|317.45|0
1651074600000|2022-04-27 15:50:00|321.89|319.49|330.5|328.1|331.53|329.13|320.97|318.57|0
1651074900000|2022-04-27 15:55:00|330.7|328.3|326.18|323.78|331.74|329.34|325.77|323.37|0
1651075200000|2022-04-27 16:00:00|325.97|323.57|327.2|324.8|333.39|330.99|324.33|321.93|0
1651075500000|2022-04-27 16:05:00|327.31|324.91|320.04|317.64|327.41|325.01|318.93|316.53|0
1651075800000|2022-04-27 16:10:00|319.64|317.24|322.49|320.09|323.71|321.31|319.63|317.23|0
1651076100000|2022-04-27 16:15:00|322.89|320.49|323.5|321.1|325.76|323.36|319.23|316.83|0
1651076400000|2022-04-27 16:20:00|322.28|319.88|310.13|307.73|324.94|322.54|308.13|305.73|0
1651076700000|2022-04-27 16:25:00|310.33|307.93|304.36|301.96|311.54|309.14|303.56|301.16|0
1651077000000|2022-04-27 16:30:00|303.16|300.76|305.57|303.17|307.38|304.98|301.76|299.36|0
1651077300000|2022-04-27 16:35:00|305.27|302.87|305.97|303.57|310.41|308.01|304.96|302.56|0
1651077600000|2022-04-27 16:40:00|305.57|303.17|301.55|299.15|308.19|305.79|298.16|295.76|0
1651077900000|2022-04-27 16:45:00|301.95|299.55|307.47|305.07|307.88|305.48|300.15|297.75|0
1651078200000|2022-04-27 16:50:00|307.07|304.67|307.07|304.67|309.68|307.28|305.98|303.58|0
1651078500000|2022-04-27 16:55:00|307.27|304.87|306.87|304.47|308.87|306.47|305.57|303.17|0
1651078800000|2022-04-27 17:00:00|306.27|303.87|305.37|302.97|321.84|319.44|305.07|302.67|0
1651079100000|2022-04-27 17:05:00|305.97|303.57|315.93|313.53|316.74|314.34|304.07|301.67|0
1651079400000|2022-04-27 17:10:00|315.52|313.12|316.54|314.14|320.81|318.41|313.7|311.3|0
1651079700000|2022-04-27 17:15:00|316.74|314.34|319.38|316.98|321.42|319.02|316.54|314.14|0
1651080000000|2022-04-27 17:20:00|319.58|317.18|318.36|315.96|319.79|317.39|313.7|311.3|0
1651080300000|2022-04-27 17:25:00|318.16|315.76|310.87|308.47|325.1|322.7|310.06|307.66|0
1651080600000|2022-04-27 17:30:00|310.06|307.66|311.47|309.07|313.69|311.29|307.25|304.85|0
1651080900000|2022-04-27 17:35:00|310.66|308.26|316.12|313.72|317.54|315.14|307.25|304.85|0
1651081200000|2022-04-27 17:40:00|315.51|313.11|316.11|313.71|319.07|316.67|314.29|311.89|0
1651081500000|2022-04-27 17:45:00|315.91|313.51|310.05|307.65|317.74|315.34|309.25|306.85|0
1651081800000|2022-04-27 17:50:00|309.95|307.55|307.14|304.74|310.65|308.25|305.64|303.24|0
1651082100000|2022-04-27 17:55:00|307.44|305.04|307.23|304.83|310.65|308.25|306.83|304.43|0
1651082400000|2022-04-27 18:00:00|307.63|305.23|312.06|309.66|313.47|311.07|307.03|304.63|0
1651082700000|2022-04-27 18:05:00|313.07|310.67|310.82|308.42|313.57|311.17|308.6|306.2|0
1651083000000|2022-04-27 18:10:00|311.63|309.23|310.21|307.81|314.68|312.28|308.6|306.2|0
1651083300000|2022-04-27 18:15:00|309.81|307.41|316.61|314.21|318.75|316.35|309.81|307.41|0
1651083600000|2022-04-27 18:20:00|316.71|314.31|317.11|314.71|317.11|314.71|312.23|309.83|0
1651083900000|2022-04-27 18:25:00|318.14|315.74|318.95|316.55|320.18|317.78|316.3|313.9|0
1651084200000|2022-04-27 18:30:00|319.36|316.96|314.48|312.08|320.8|318.4|314.28|311.88|0
1651084500000|2022-04-27 18:35:00|315.49|313.09|317.93|315.53|327.37|324.97|314.48|312.08|0
1651084800000|2022-04-27 18:40:00|317.12|314.72|312.85|310.45|317.73|315.33|310.83|308.43|0
1651085100000|2022-04-27 18:45:00|312.65|310.25|316.91|314.51|318.74|316.34|309.82|307.42|0
1651085400000|2022-04-27 18:50:00|315.89|313.49|325.75|323.35|326.16|323.76|315.89|313.49|0
1651085700000|2022-04-27 18:55:00|326.57|324.17|333.6|331.2|336.31|333.91|326.57|324.17|0
1651086000000|2022-04-27 19:00:00|334.43|332.03|338.6|336.2|340.69|338.29|331.32|328.92|0
1651086300000|2022-04-27 19:05:00|339.02|336.62|338.18|335.78|341.53|339.13|334.01|331.61|0
1651086600000|2022-04-27 19:10:00|338.39|335.99|335.67|333.27|341.94|339.54|333.8|331.4|0
1651086900000|2022-04-27 19:15:00|336.51|334.11|339.22|336.82|342.36|339.96|331.72|329.32|0
1651087200000|2022-04-27 19:20:00|339.01|336.61|340.79|338.39|345.3|342.9|337.34|334.94|0
1651087500000|2022-04-27 19:25:00|341.52|339.12|337.44|335.04|341.52|339.12|335.04|332.64|0
1651087800000|2022-04-27 19:30:00|337.54|335.14|339.84|337.44|341.3|338.9|334.21|331.81|0
1651088100000|2022-04-27 19:35:00|340.26|337.86|344.66|342.26|346.56|344.16|336.7|334.3|0
1651088400000|2022-04-27 19:40:00|344.03|341.63|337.32|334.92|346.14|343.74|333.99|331.59|0
1651088700000|2022-04-27 19:45:00|336.49|334.09|341.74|339.34|345.49|343.09|332.95|330.55|0
1651089000000|2022-04-27 19:50:00|341.95|339.55|344.61|342.21|351.99|349.59|341.95|339.55|0
1651089300000|2022-04-27 19:55:00|343.99|341.59|346.5|344.1|348.61|346.21|340.01|337.61|0
1651089600000|2022-04-27 20:00:00|344.82|342.42|346.29|343.89|349.24|346.84|344.82|342.42|0
1651089900000|2022-04-27 20:05:00|346.08|343.68|336.59|334.19|346.08|343.68|330.26|327.86|0
1651090200000|2022-04-27 20:10:00|336.48|334.08|337.1|334.7|338.26|335.86|330.66|328.26|0
1651090500000|2022-04-27 20:15:00|335.63|332.83|331.48|328.68|335.63|332.83|329.41|326.61|0
1651090800000|2022-04-27 20:20:00|331.79|328.99|330.44|327.64|333.45|330.65|329.2|326.4|0
1651091100000|2022-04-27 20:25:00|330.34|327.54|330.23|327.43|331.47|328.67|328.48|325.68|0
1651091400000|2022-04-27 20:30:00|330.02|327.22|327.44|324.64|330.44|327.64|327.03|324.23|0
1651091700000|2022-04-27 20:35:00|327.54|324.74|325.07|322.27|328.06|325.26|325.07|322.27|0
1651092000000|2022-04-27 20:40:00|325.28|322.48|324.35|321.55|326.2|323.4|324.25|321.45|0
1651092300000|2022-04-27 20:45:00|324.04|321.24|317.7|314.9|325.07|322.27|316.38|313.58|0
1651092600000|2022-04-27 20:50:00|317.81|315.01|321.07|318.27|321.58|318.78|315.06|312.26|0
1651092900000|2022-04-27 20:55:00|320.96|318.16|319.23|316.43|320.96|318.16|317.19|314.39|0
1651093200000|2022-04-27 21:00:00|318.65|315.85|320.4|317.6|320.47|317.67|318.65|315.85|0
1651093500000|2022-04-27 21:05:00|320.47|317.67|320.34|317.54|320.73|317.93|320.19|317.39|0
1651093800000|2022-04-27 21:10:00|320.4|317.6|320.25|317.45|320.43|317.63|320.1|317.3|0
1651094100000|2022-04-27 21:15:00|320.22|317.42|320.25|317.45|320.6|317.8|320.22|317.42|0
1651094400000|2022-04-27 21:20:00|320.19|317.39|319.83|317.03|320.43|317.63|319.79|316.99|0
1651094700000|2022-04-27 21:25:00|319.92|317.12|320.06|317.26|320.19|317.39|319.77|316.97|0
1651095000000|2022-04-27 21:30:00|320.24|317.44|319.82|317.02|320.39|317.59|319.79|316.99|0
1651095300000|2022-04-27 21:35:00|319.79|316.99|319.37|316.57|319.85|317.05|318.92|316.12|0
1651095600000|2022-04-27 21:40:00|319.31|316.51|319.33|316.53|320.17|317.37|319.25|316.45|0
1651095900000|2022-04-27 21:45:00|319.64|316.84|319.76|316.96|319.76|316.96|318.8|316|0
1651096200000|2022-04-27 21:50:00|319.36|316.56|318.62|315.82|319.54|316.74|318.62|315.82|0
1651096500000|2022-04-27 21:55:00|318.55|315.75|318.23|315.43|318.64|315.84|318.2|315.4|0
1651096800000|2022-04-27 22:00:00|316.75|313.95|316.75|313.95|317.26|314.46|314.82|312.02|0
1651097100000|2022-04-27 22:05:00|316.85|314.05|316.75|313.95|317.05|314.25|315.42|312.62|0
1651097400000|2022-04-27 22:10:00|316.84|314.04|319.29|316.49|320.31|317.51|316.75|313.95|0
1651097700000|2022-04-27 22:15:00|318.88|316.08|319.8|317|320.1|317.3|316.84|314.04|0
1651098000000|2022-04-27 22:20:00|319.69|316.89|319.08|316.28|319.89|317.09|318.67|315.87|0
1651098300000|2022-04-27 22:25:00|318.87|316.07|320.09|317.29|320.41|317.61|318.77|315.97|0
1651098600000|2022-04-27 22:30:00|319.89|317.09|319.27|316.47|320.91|318.11|318.46|315.66|0
1651098900000|2022-04-27 22:35:00|319.18|316.38|318.46|315.66|319.68|316.88|318.25|315.45|0
1651099200000|2022-04-27 22:40:00|318.66|315.86|319.68|316.88|319.68|316.88|318.66|315.86|0
1651099500000|2022-04-27 22:45:00|319.47|316.67|318.86|316.06|319.47|316.67|317.43|314.63|0
1651099800000|2022-04-27 22:50:00|318.96|316.16|318.15|315.35|319.27|316.47|317.74|314.94|0
1651100100000|2022-04-27 22:55:00|318.04|315.24|319.16|316.36|320.08|317.28|317.84|315.04|0
1651100400000|2022-04-27 23:00:00|319.06|316.26|321.3|318.5|321.51|318.71|318.65|315.85|0
1651100700000|2022-04-27 23:05:00|321.41|318.61|320.48|317.68|321.71|318.91|320.28|317.48|0
1651101000000|2022-04-27 23:10:00|320.69|317.89|319.87|317.07|320.69|317.89|319.46|316.66|0
1651101300000|2022-04-27 23:15:00|319.97|317.17|319.66|316.86|320.68|317.88|319.45|316.65|0
1651101600000|2022-04-27 23:20:00|319.86|317.06|318.84|316.04|319.86|317.06|318.43|315.63|0
1651101900000|2022-04-27 23:25:00|318.64|315.84|317.52|314.72|318.95|316.15|316.8|314|0
1651102200000|2022-04-27 23:30:00|317.41|314.61|315.38|312.58|318.43|315.63|315.38|312.58|0
1651102500000|2022-04-27 23:35:00|315.58|312.78|316.79|313.99|317|314.2|315.07|312.27|0
1651102800000|2022-04-27 23:40:00|316.9|314.1|319.85|317.05|319.85|317.05|316.9|314.1|0
1651103100000|2022-04-27 23:45:00|319.64|316.84|318.93|316.13|319.64|316.84|318.22|315.42|0
1651103400000|2022-04-27 23:50:00|318.83|316.03|319.03|316.23|319.44|316.64|318.32|315.52|0
1651103700000|2022-04-27 23:55:00|318.82|316.02|317.8|315|318.82|316.02|317.6|314.8|0
1651104000000|2022-04-28 00:00:00|318.21|315.41|320.86|318.06|320.86|318.06|318.21|315.41|0
1651104300000|2022-04-28 00:05:00|321.27|318.47|320.04|317.24|321.27|318.47|319.22|316.42|0
1651104600000|2022-04-28 00:10:00|320.15|317.35|320.04|317.24|320.45|317.65|319.63|316.83|0
1651104900000|2022-04-28 00:15:00|320.65|317.85|322.9|320.1|323.52|320.72|320.45|317.65|0
1651105200000|2022-04-28 00:20:00|323.21|320.41|324.95|322.15|325.36|322.56|323.21|320.41|0
1651105500000|2022-04-28 00:25:00|325.16|322.36|324.54|321.74|325.36|322.56|323.3|320.5|0
1651105800000|2022-04-28 00:30:00|324.74|321.94|323.82|321.02|325.98|323.18|323.1|320.3|0
1651106100000|2022-04-28 00:35:00|323.92|321.12|322.07|319.27|323.92|321.12|321.97|319.17|0
1651106400000|2022-04-28 00:40:00|322.18|319.38|320.84|318.04|322.27|319.47|319.2|316.4|0
1651106700000|2022-04-28 00:45:00|321.04|318.24|320.63|317.83|321.25|318.45|319.61|316.81|0
1651107000000|2022-04-28 00:50:00|320.43|317.63|318.79|315.99|320.63|317.83|318.59|315.79|0
1651107300000|2022-04-28 00:55:00|318.59|315.79|319.2|316.4|320.01|317.21|318.28|315.48|0
1651107600000|2022-04-28 01:00:00|318.99|316.19|317.97|315.17|320.62|317.82|317.77|314.97|0
1651107900000|2022-04-28 01:05:00|317.87|315.07|319.39|316.59|319.8|317|317.87|315.07|0
1651108200000|2022-04-28 01:10:00|319.6|316.8|320.21|317.41|320.41|317.61|319.19|316.39|0
1651108500000|2022-04-28 01:15:00|320.11|317.31|319.59|316.79|320.41|317.61|318.98|316.18|0
1651108800000|2022-04-28 01:20:00|319.8|317|324|321.2|324.71|321.91|319.39|316.59|0
1651109100000|2022-04-28 01:25:00|323.69|320.89|323.27|320.47|324.3|321.5|322.04|319.24|0
1651109400000|2022-04-28 01:30:00|323.17|320.37|326.56|323.76|327.18|324.38|323.17|320.37|0
1651109700000|2022-04-28 01:35:00|326.15|323.35|325.02|322.22|327.8|325|324.91|322.11|0
1651110000000|2022-04-28 01:40:00|325.12|322.32|325.52|322.72|325.53|322.73|324.09|321.29|0
1651110300000|2022-04-28 01:45:00|325.32|322.52|325.52|322.72|326.35|323.55|324.91|322.11|0
1651110600000|2022-04-28 01:50:00|325.22|322.42|324.6|321.8|325.22|322.42|323.06|320.26|0
1651110900000|2022-04-28 01:55:00|324.29|321.49|322.95|320.15|324.9|322.1|322.85|320.05|0
1651111200000|2022-04-28 02:00:00|323.05|320.25|322.64|319.84|323.67|320.87|322.02|319.22|0
1651111500000|2022-04-28 02:05:00|322.84|320.04|322.64|319.84|323.46|320.66|321.82|319.02|0
1651111800000|2022-04-28 02:10:00|322.54|319.74|321.81|319.01|322.64|319.84|321.81|319.01|0
1651112100000|2022-04-28 02:15:00|321.61|318.81|322.22|319.42|322.84|320.04|321.61|318.81|0
1651112400000|2022-04-28 02:20:00|322.12|319.32|322.63|319.83|323.04|320.24|322.12|319.32|0
1651112700000|2022-04-28 02:25:00|322.42|319.62|323.03|320.23|323.86|321.06|321.19|318.39|0
1651113000000|2022-04-28 02:30:00|323.14|320.34|321.39|318.59|323.14|320.34|320.78|317.98|0
1651113300000|2022-04-28 02:35:00|321.5|318.7|320.57|317.77|321.6|318.8|320.16|317.36|0
1651113600000|2022-04-28 02:40:00|320.16|317.36|317.1|314.3|320.16|317.36|317.1|314.3|0
1651113900000|2022-04-28 02:45:00|317|314.2|317.5|314.7|317.82|315.02|316.49|313.69|0
1651114200000|2022-04-28 02:50:00|317.3|314.5|318.32|315.52|318.32|315.52|317.1|314.3|0
1651114500000|2022-04-28 02:55:00|318.11|315.31|319.33|316.53|319.54|316.74|317.91|315.11|0
1651114800000|2022-04-28 03:00:00|319.13|316.33|319.23|316.43|319.54|316.74|318.72|315.92|0
1651115100000|2022-04-28 03:05:00|319.13|316.33|317.7|314.9|319.33|316.53|317.6|314.8|0
1651115400000|2022-04-28 03:10:00|317.9|315.1|317.29|314.49|318.41|315.61|316.47|313.67|0
1651115700000|2022-04-28 03:15:00|317.19|314.39|321.16|318.36|321.98|319.18|316.68|313.88|0
1651116000000|2022-04-28 03:20:00|321.57|318.77|320.55|317.75|321.98|319.18|320.34|317.54|0
1651116300000|2022-04-28 03:25:00|320.14|317.34|320.34|317.54|320.95|318.15|319.32|316.52|0
1651116600000|2022-04-28 03:30:00|320.24|317.44|320.13|317.33|321.26|318.46|319.11|316.31|0
1651116900000|2022-04-28 03:35:00|320.24|317.44|321.46|318.66|321.56|318.76|320.13|317.33|0
1651117200000|2022-04-28 03:40:00|321.36|318.56|321.76|318.96|322.59|319.79|321.36|318.56|0
1651117500000|2022-04-28 03:45:00|321.56|318.76|321.76|318.96|321.97|319.17|320.95|318.15|0
1651117800000|2022-04-28 03:50:00|321.66|318.86|321.96|319.16|322.07|319.27|321.35|318.55|0
1651118100000|2022-04-28 03:55:00|321.87|319.07|320.53|317.73|321.87|319.07|320.53|317.73|0
1651118400000|2022-04-28 04:00:00|320.32|317.52|321.14|318.34|321.55|318.75|319.91|317.11|0
1651118700000|2022-04-28 04:05:00|321.04|318.24|320.73|317.93|321.34|318.54|320.52|317.72|0
1651119000000|2022-04-28 04:10:00|320.11|317.31|320.42|317.62|320.93|318.13|319.5|316.7|0
1651119300000|2022-04-28 04:15:00|320.32|317.52|321.13|318.33|321.75|318.95|320.31|317.51|0
1651119600000|2022-04-28 04:20:00|321.24|318.44|320.51|317.71|321.34|318.54|320.31|317.51|0
1651119900000|2022-04-28 04:25:00|320.62|317.82|320.31|317.51|320.92|318.12|319.9|317.1|0
1651120200000|2022-04-28 04:30:00|320.1|317.3|319.69|316.89|320.82|318.02|319.69|316.89|0
1651120500000|2022-04-28 04:35:00|319.9|317.1|319.59|316.79|320.1|317.3|319.49|316.69|0
1651120800000|2022-04-28 04:40:00|319.69|316.89|317.74|314.94|319.79|316.99|317.64|314.84|0
1651121100000|2022-04-28 04:45:00|317.84|315.04|316.41|313.61|317.84|315.04|316.41|313.61|0
1651121400000|2022-04-28 04:50:00|316.21|313.41|316.82|314.02|317.02|314.22|316.21|313.41|0
1651121700000|2022-04-28 04:55:00|316.72|313.92|316.2|313.4|316.82|314.02|316|313.2|0
1651122000000|2022-04-28 05:00:00|316.31|313.51|317.22|314.42|318.04|315.24|316.31|313.51|0
1651122300000|2022-04-28 05:05:00|317.01|314.21|316.6|313.8|317.62|314.82|316.6|313.8|0
1651122600000|2022-04-28 05:10:00|316.71|313.91|316.8|314|317.42|314.62|316.5|313.7|0
1651122900000|2022-04-28 05:15:00|316.71|313.91|317.41|314.61|318.03|315.23|316.6|313.8|0
1651123200000|2022-04-28 05:20:00|317.21|314.41|318.23|315.43|318.43|315.63|317|314.2|0
1651123500000|2022-04-28 05:25:00|318.43|315.63|316.59|313.79|318.64|315.84|315.98|313.18|0
1651123800000|2022-04-28 05:30:00|316.49|313.69|317.41|314.61|317.82|315.02|315.78|312.98|0
1651124100000|2022-04-28 05:35:00|316.79|313.99|317.61|314.81|318.02|315.22|315.06|312.26|0
1651124400000|2022-04-28 05:40:00|317.51|314.71|318.42|315.62|319.45|316.65|317.2|314.4|0
1651124700000|2022-04-28 05:45:00|318.63|315.83|312.92|310.12|318.63|315.83|312.92|310.12|0
1651125000000|2022-04-28 05:50:00|313.12|310.32|312.1|309.3|313.73|310.93|311.5|308.7|0
1651125300000|2022-04-28 05:55:00|312.51|309.71|314.13|311.33|314.13|311.33|312.31|309.51|0
1651125600000|2022-04-28 06:00:00|314.03|311.23|311.69|308.89|315.56|312.76|311.09|308.29|0
1651125900000|2022-04-28 06:05:00|311.9|309.1|312.7|309.9|314.33|311.53|311.08|308.28|0
1651126200000|2022-04-28 06:10:00|312.5|309.7|311.08|308.28|314.23|311.43|310.47|307.67|0
1651126500000|2022-04-28 06:15:00|310.88|308.08|309.46|306.66|311.28|308.48|308.85|306.05|0
1651126800000|2022-04-28 06:20:00|309.26|306.46|308.25|305.45|309.86|307.06|307.24|304.44|0
1651127100000|2022-04-28 06:25:00|308.04|305.24|307.44|304.64|308.04|305.24|305.73|302.93|0
1651127400000|2022-04-28 06:30:00|307.64|304.84|307.43|304.63|307.84|305.04|306.03|303.23|0
1651127700000|2022-04-28 06:35:00|307.64|304.84|307.43|304.63|308.55|305.75|307.13|304.33|0
1651128000000|2022-04-28 06:40:00|307.23|304.43|305.62|302.82|307.83|305.03|305.42|302.62|0
1651128300000|2022-04-28 06:45:00|305.72|302.92|306.34|303.54|310.05|307.25|304.21|301.41|0
1651128600000|2022-04-28 06:50:00|306.24|303.44|306.13|303.33|307.53|304.73|305.23|302.43|0
1651128900000|2022-04-28 06:55:00|305.93|303.13|306.22|303.42|307.42|304.62|305.73|302.93|0
1651129200000|2022-04-28 07:00:00|305.62|302.82|305.12|302.32|308.63|305.83|304.62|301.82|0
1651129500000|2022-04-28 07:05:00|305.02|302.62|306.62|304.22|308.42|306.02|305.02|302.62|0
1651129800000|2022-04-28 07:10:00|306.22|303.82|304.21|301.81|308.02|305.62|300.44|298.04|0
1651130100000|2022-04-28 07:15:00|303.42|301.02|300.43|298.03|304.21|301.81|300.23|297.83|0
1651130400000|2022-04-28 07:20:00|300.23|297.83|299.59|297.19|301.03|298.63|298.45|296.05|0
1651130700000|2022-04-28 07:25:00|299.69|297.29|295.54|293.14|301.07|298.67|295.54|293.14|0
1651131000000|2022-04-28 07:30:00|295.74|293.34|296.13|293.73|296.52|294.12|294.36|291.96|0
1651131300000|2022-04-28 07:35:00|296.03|293.63|290.8|288.4|296.03|293.63|290.54|288.14|0
1651131600000|2022-04-28 07:40:00|290.7|288.3|291.19|288.79|291.97|289.57|290.6|288.2|0
1651131900000|2022-04-28 07:45:00|291.09|288.69|292.75|290.35|293.34|290.94|290.99|288.59|0
1651132200000|2022-04-28 07:50:00|292.95|290.55|294.91|292.51|294.91|292.51|292.36|289.96|0
1651132500000|2022-04-28 07:55:00|295.01|292.61|297.08|294.68|297.87|295.47|294.52|292.12|0
1651132800000|2022-04-28 08:00:00|297.28|294.88|295.89|293.49|297.47|295.07|293.24|290.84|0
1651133100000|2022-04-28 08:05:00|295.69|293.29|293.33|290.93|295.69|293.29|292.15|289.75|0
1651133400000|2022-04-28 08:10:00|293.63|291.23|290.97|288.57|296.08|293.68|290.97|288.57|0
1651133700000|2022-04-28 08:15:00|291.17|288.77|291.95|289.55|292.15|289.75|289.8|287.4|0
1651134000000|2022-04-28 08:20:00|292.15|289.75|290.09|287.69|292.83|290.43|289.79|287.39|0
1651134300000|2022-04-28 08:25:00|290.18|287.78|288.62|286.22|290.18|287.78|288.42|286.02|0
1651134600000|2022-04-28 08:30:00|288.42|286.02|288.62|286.22|290.18|287.78|288.42|286.02|0
1651134900000|2022-04-28 08:35:00|288.81|286.41|288.81|286.41|289.2|286.8|288.42|286.02|0
1651135200000|2022-04-28 08:40:00|289|286.6|288.61|286.21|289.39|286.99|285.69|283.29|0
1651135500000|2022-04-28 08:45:00|288.81|286.41|287.34|284.94|288.81|286.41|286.08|283.68|0
1651135800000|2022-04-28 08:50:00|287.24|284.84|286.56|284.16|288.41|286.01|286.46|284.06|0
1651136100000|2022-04-28 08:55:00|286.66|284.26|283.17|280.77|287.24|284.84|283.17|280.77|0
1651136400000|2022-04-28 09:00:00|283.16|280.76|282.68|280.28|284.91|282.51|281.34|278.94|0
1651136700000|2022-04-28 09:05:00|282.97|280.57|285.48|283.08|285.87|283.47|282.39|279.99|0
1651137000000|2022-04-28 09:10:00|285.29|282.89|286.84|284.44|287.62|285.22|285.29|282.89|0
1651137300000|2022-04-28 09:15:00|287.03|284.63|287.81|285.41|288.59|286.19|287.03|284.63|0
1651137600000|2022-04-28 09:20:00|287.91|285.51|286.74|284.34|288.2|285.8|286.44|284.04|0
1651137900000|2022-04-28 09:25:00|286.64|284.24|289.17|286.77|290.34|287.94|286.44|284.04|0
1651138200000|2022-04-28 09:30:00|288.88|286.48|287.71|285.31|288.97|286.57|286.93|284.53|0
1651138500000|2022-04-28 09:35:00|287.8|285.4|291.72|289.32|291.91|289.51|286.83|284.43|0
1651138800000|2022-04-28 09:40:00|291.53|289.13|293.97|291.57|293.97|291.57|289.58|287.18|0
1651139100000|2022-04-28 09:45:00|293.47|291.07|290.74|288.34|293.67|291.27|290.26|287.86|0
1651139400000|2022-04-28 09:50:00|291.13|288.73|291.91|289.51|293.86|291.46|290.93|288.53|0
1651139700000|2022-04-28 09:55:00|291.71|289.31|292.88|290.48|294.64|292.24|291.71|289.31|0
1651140000000|2022-04-28 10:00:00|292.68|290.28|293.46|291.06|294.44|292.04|292.1|289.7|0
1651140300000|2022-04-28 10:05:00|293.26|290.86|292.87|290.47|294.44|292.04|291.51|289.11|0
1651140600000|2022-04-28 10:10:00|292.97|290.57|294.82|292.42|294.92|292.52|292.78|290.38|0
1651140900000|2022-04-28 10:15:00|294.92|292.52|298.16|295.76|298.16|295.76|294.92|292.52|0
1651141200000|2022-04-28 10:20:00|297.96|295.56|296.78|294.38|298.85|296.45|295.99|293.59|0
1651141500000|2022-04-28 10:25:00|296.97|294.57|298.74|296.34|299.53|297.13|296.97|294.57|0
1651141800000|2022-04-28 10:30:00|298.45|296.05|297.27|294.87|299.33|296.93|296.58|294.18|0
1651142100000|2022-04-28 10:35:00|297.16|294.76|297.36|294.96|298.93|296.53|296.18|293.78|0
1651142400000|2022-04-28 10:40:00|297.55|295.15|297.26|294.86|298.54|296.14|295.98|293.58|0
1651142700000|2022-04-28 10:45:00|297.46|295.06|300.8|298.4|301.3|298.9|297.35|294.95|0
1651143000000|2022-04-28 10:50:00|300.9|298.5|300.9|298.5|301.29|298.89|299.91|297.51|0
1651143300000|2022-04-28 10:55:00|301.09|298.69|298.33|295.93|301.29|298.89|298.13|295.73|0
1651143600000|2022-04-28 11:00:00|298.53|296.13|293.81|291.41|298.53|296.13|293.23|290.83|0
1651143900000|2022-04-28 11:05:00|293.72|291.32|290.5|288.1|293.81|291.41|289.91|287.51|0
1651144200000|2022-04-28 11:10:00|290.11|287.71|291.66|289.26|292.15|289.75|289.91|287.51|0
1651144500000|2022-04-28 11:15:00|291.86|289.46|292.05|289.65|292.83|290.43|291.46|289.06|0
1651144800000|2022-04-28 11:20:00|291.85|289.45|292.24|289.84|292.82|290.42|291.46|289.06|0
1651145100000|2022-04-28 11:25:00|292.34|289.94|294.38|291.98|294.78|292.38|291.65|289.25|0
1651145400000|2022-04-28 11:30:00|294.78|292.38|296.15|293.75|296.34|293.94|293.6|291.2|0
1651145700000|2022-04-28 11:35:00|296.34|293.94|295.95|293.55|296.73|294.33|295.16|292.76|0
1651146000000|2022-04-28 11:40:00|296.05|293.65|295.35|292.95|296.53|294.13|295.35|292.95|0
1651146300000|2022-04-28 11:45:00|295.46|293.06|295.94|293.54|296.33|293.93|293.89|291.49|0
1651146600000|2022-04-28 11:50:00|296.14|293.74|297.31|294.91|297.71|295.31|294.57|292.17|0
1651146900000|2022-04-28 11:55:00|297.51|295.11|298.29|295.89|300.27|297.87|297.41|295.01|0
1651147200000|2022-04-28 12:00:00|298.49|296.09|299.77|297.37|299.87|297.47|297.5|295.1|0
1651147500000|2022-04-28 12:05:00|299.87|297.47|300.16|297.76|301.25|298.85|299.47|297.07|0
1651147800000|2022-04-28 12:10:00|300.26|297.86|302.63|300.23|303.13|300.73|300.26|297.86|0
1651148100000|2022-04-28 12:15:00|302.83|300.43|301.15|298.75|303.22|300.82|300.45|298.05|0
1651148400000|2022-04-28 12:20:00|301.04|298.64|298.67|296.27|301.44|299.04|298.47|296.07|0
1651148700000|2022-04-28 12:25:00|298.38|295.98|303.12|300.72|303.12|300.72|298.28|295.88|0
1651149000000|2022-04-28 12:30:00|303.52|301.12|307.5|305.1|307.79|305.39|303.52|301.12|0
1651149300000|2022-04-28 12:35:00|306.79|304.39|302.02|299.62|309.79|307.39|301.23|298.83|0
1651149600000|2022-04-28 12:40:00|301.62|299.22|299.45|297.05|302.42|300.02|296.5|294.1|0
1651149900000|2022-04-28 12:45:00|299.64|297.24|305.19|302.79|305.19|302.79|299.55|297.15|0
1651150200000|2022-04-28 12:50:00|305.59|303.19|309.98|307.58|311.38|308.98|305.39|302.99|0
1651150500000|2022-04-28 12:55:00|310.38|307.98|308.38|305.98|312.19|309.79|308.38|305.98|0
1651150800000|2022-04-28 13:00:00|308.78|306.38|308.17|305.77|310.18|307.78|305.78|303.38|0
1651151100000|2022-04-28 13:05:00|307.97|305.57|304.98|302.58|307.97|305.57|304.38|301.98|0
1651151400000|2022-04-28 13:10:00|305.18|302.78|307.57|305.17|307.57|305.17|304.68|302.28|0
1651151700000|2022-04-28 13:15:00|307.37|304.97|303.78|301.38|308.37|305.97|302.99|300.59|0
1651152000000|2022-04-28 13:20:00|303.58|301.18|302.98|300.58|304.18|301.78|302.19|299.79|0
1651152300000|2022-04-28 13:25:00|303.48|301.08|305.37|302.97|306.96|304.56|302.89|300.49|0
1651152600000|2022-04-28 13:30:00|304.97|302.57|314.79|312.39|314.79|312.39|299.02|296.62|0
1651152900000|2022-04-28 13:35:00|314.39|311.99|316.2|313.8|317.22|314.82|310.17|307.77|0
1651153200000|2022-04-28 13:40:00|317.42|315.02|325.14|322.74|326.47|324.07|312.38|309.98|0
1651153500000|2022-04-28 13:45:00|324.73|322.33|323.5|321.1|324.73|322.33|317.21|314.81|0
1651153800000|2022-04-28 13:50:00|323.91|321.51|317.47|315.07|327.18|324.78|316.66|314.26|0
1651154100000|2022-04-28 13:55:00|318.08|315.68|319.9|317.5|322.56|320.16|316.86|314.46|0
1651154400000|2022-04-28 14:00:00|320.31|317.91|333.25|330.85|333.45|331.05|319.5|317.1|0
1651154700000|2022-04-28 14:05:00|333.04|330.64|327.67|325.27|334.49|332.09|324.18|321.78|0
1651155000000|2022-04-28 14:10:00|326.64|324.24|327.67|325.27|332.41|330.01|324.39|321.99|0
1651155300000|2022-04-28 14:15:00|327.87|325.47|318.67|316.27|332|329.6|318.47|316.07|0
1651155600000|2022-04-28 14:20:00|318.26|315.86|324.22|321.82|324.63|322.23|316.6|314.2|0
1651155900000|2022-04-28 14:25:00|324.63|322.23|335.65|333.25|336.17|333.77|324.42|322.02|0
1651156200000|2022-04-28 14:30:00|336.48|334.08|340.54|338.14|340.96|338.56|334.61|332.21|0
1651156500000|2022-04-28 14:35:00|341.17|338.77|338.46|336.06|341.17|338.77|334.73|332.33|0
1651156800000|2022-04-28 14:40:00|339.08|336.68|337.63|335.23|343.67|341.27|337.21|334.81|0
1651157100000|2022-04-28 14:45:00|337.42|335.02|337.52|335.12|338.87|336.47|333.28|330.88|0
1651157400000|2022-04-28 14:50:00|337.62|335.22|336.48|334.08|342.1|339.7|334.51|332.11|0
1651157700000|2022-04-28 14:55:00|335.76|333.36|330.29|327.89|336.17|333.77|327.92|325.52|0
1651158000000|2022-04-28 15:00:00|329.67|327.27|325.78|323.38|331|328.6|324.45|322.05|0
1651158300000|2022-04-28 15:05:00|325.67|323.27|318.55|316.15|327.92|325.52|317.33|314.93|0
1651158600000|2022-04-28 15:10:00|319.15|316.75|317.33|314.93|320.57|318.17|317.33|314.93|0
1651158900000|2022-04-28 15:15:00|315.31|312.91|313.45|311.05|319.15|316.75|312.84|310.44|0
1651159200000|2022-04-28 15:20:00|313.24|310.84|316.88|314.48|318.51|316.11|312.84|310.44|0
1651159500000|2022-04-28 15:25:00|316.28|313.88|316.76|314.36|317.27|314.87|311.56|309.16|0
1651159800000|2022-04-28 15:30:00|315.64|313.24|312.19|309.79|319.1|316.7|311.99|309.59|0
1651160100000|2022-04-28 15:35:00|312.39|309.99|320.12|317.72|320.23|317.83|312.19|309.79|0
1651160400000|2022-04-28 15:40:00|320.33|317.93|322.58|320.18|322.58|320.18|317.87|315.47|0
1651160700000|2022-04-28 15:45:00|322.37|319.97|322.78|320.38|326.28|323.88|321.76|319.36|0
1651161000000|2022-04-28 15:50:00|322.98|320.58|318.38|315.98|324.63|322.23|315.63|313.23|0
1651161300000|2022-04-28 15:55:00|318.48|316.08|317.77|315.37|322.47|320.07|317.46|315.06|0
1651161600000|2022-04-28 16:00:00|318.27|315.87|315.64|313.24|321.54|319.14|314.83|312.43|0
1651161900000|2022-04-28 16:05:00|315.84|313.44|319.09|316.69|322.56|320.16|315.84|313.44|0
1651162200000|2022-04-28 16:10:00|318.68|316.28|312.19|309.79|319.5|317.1|312.19|309.79|0
1651162500000|2022-04-28 16:15:00|311.38|308.98|306.56|304.16|312.5|310.1|306.36|303.96|0
1651162800000|2022-04-28 16:20:00|306.76|304.36|302.76|300.36|307.56|305.16|301.77|299.37|0
1651163100000|2022-04-28 16:25:00|302.56|300.16|296.81|294.41|302.56|300.16|296.81|294.41|0
1651163400000|2022-04-28 16:30:00|295.82|293.42|293.31|290.43|297.6|295.2|293.11|290.23|0
1651163700000|2022-04-28 16:35:00|293.5|290.62|290.38|287.5|293.52|290.64|289.4|286.52|0
1651164000000|2022-04-28 16:40:00|290.57|287.69|284.45|281.57|290.57|287.69|284.45|281.57|0
1651164300000|2022-04-28 16:45:00|284.07|281.19|280.39|277.51|284.07|281.19|276.36|273.48|0
1651164600000|2022-04-28 16:50:00|280.2|277.32|279.81|276.93|284.84|281.96|279.62|276.74|0
1651164900000|2022-04-28 16:55:00|280.39|277.51|277.45|274.57|282.64|279.76|277.17|274.29|0
1651165200000|2022-04-28 17:00:00|276.68|273.8|275.34|272.46|279.95|277.07|274.95|272.07|0
1651165500000|2022-04-28 17:05:00|275.53|272.65|272.08|269.2|277.64|274.76|271.13|268.25|0
1651165800000|2022-04-28 17:10:00|272.28|269.4|265.83|262.95|272.28|269.4|265.27|262.39|0
1651166100000|2022-04-28 17:15:00|266.21|263.33|266.96|264.08|270.56|267.68|264.51|261.63|0
1651166400000|2022-04-28 17:20:00|267.15|264.27|272.78|269.9|274.86|271.98|266.96|264.08|0
1651166700000|2022-04-28 17:25:00|272.4|269.52|269.76|266.88|272.78|269.9|268.64|265.76|0
1651167000000|2022-04-28 17:30:00|269.95|267.07|269.76|266.88|273.62|270.74|268.08|265.2|0
1651167300000|2022-04-28 17:35:00|269.57|266.69|265.46|262.58|271.26|268.38|265.09|262.21|0
1651167600000|2022-04-28 17:40:00|265.09|262.21|269|266.12|272.57|269.69|264.35|261.47|0
1651167900000|2022-04-28 17:45:00|269.38|266.5|266.34|263.46|270.5|267.62|265.22|262.34|0
1651168200000|2022-04-28 17:50:00|266.15|263.27|271.31|268.43|272.13|269.25|266.15|263.27|0
1651168500000|2022-04-28 17:55:00|270.94|268.06|267.76|265.36|272.81|269.93|267.39|264.99|0
1651168800000|2022-04-28 18:00:00|267.58|265.18|264.86|262.46|267.76|265.36|264.11|261.71|0
1651169100000|2022-04-28 18:05:00|265.05|262.65|266.54|264.14|268.61|266.21|264.67|262.27|0
1651169400000|2022-04-28 18:10:00|266.35|263.95|267.29|264.89|267.67|265.27|263.55|261.15|0
1651169700000|2022-04-28 18:15:00|266.73|264.33|264.85|262.45|269.36|266.96|264.85|262.45|0
1651170000000|2022-04-28 18:20:00|265.04|262.64|262.79|260.39|267.47|265.07|262.79|260.39|0
1651170300000|2022-04-28 18:25:00|262.61|260.21|263.54|261.14|265.59|263.19|262.61|260.21|0
1651170600000|2022-04-28 18:30:00|263.35|260.95|263.91|261.51|266.34|263.94|261.67|259.27|0
1651170900000|2022-04-28 18:35:00|263.53|261.13|261.48|259.08|264.28|261.88|260.55|258.15|0
1651171200000|2022-04-28 18:40:00|261.3|258.9|257.41|255.01|261.3|258.9|257.22|254.82|0
1651171500000|2022-04-28 18:45:00|257.22|254.82|254.57|252.17|259.1|256.7|254.57|252.17|0
1651171800000|2022-04-28 18:50:00|254.39|251.99|257.9|255.5|257.9|255.5|252.06|249.66|0
1651172100000|2022-04-28 18:55:00|258.09|255.69|256.02|253.62|259.19|256.79|255.7|253.3|0
1651172400000|2022-04-28 19:00:00|256.93|254.53|255.93|253.53|258.95|256.55|253.64|251.24|0
1651172700000|2022-04-28 19:05:00|256.2|253.8|253.98|251.1|256.2|253.8|252.97|250.09|0
1651173000000|2022-04-28 19:10:00|254.06|251.18|256.71|253.83|257.9|255.02|254.06|251.18|0
1651173300000|2022-04-28 19:15:00|256.98|254.1|253.86|250.98|258.08|255.2|253.86|250.98|0
1651173600000|2022-04-28 19:20:00|253.68|250.8|250.95|248.07|254.76|251.88|250.59|247.71|0
1651173900000|2022-04-28 19:25:00|251.49|248.61|256.92|254.04|256.92|254.04|251.13|248.25|0
1651174200000|2022-04-28 19:30:00|257.1|254.22|262.53|259.65|263.08|260.2|256.19|253.31|0
1651174500000|2022-04-28 19:35:00|262.35|259.47|263.81|260.93|266.02|263.14|260.7|257.82|0
1651174800000|2022-04-28 19:40:00|263.62|260.74|266.38|263.5|267.3|264.42|259.42|256.54|0
1651175100000|2022-04-28 19:45:00|266.93|264.05|267.16|264.28|270.31|267.43|262.02|259.14|0
1651175400000|2022-04-28 19:50:00|269.56|266.68|269.37|266.49|273.29|270.41|267.89|265.01|0
1651175700000|2022-04-28 19:55:00|269.93|267.05|265.88|263|275.96|273.08|265.88|263|0
1651176000000|2022-04-28 20:00:00|264.77|261.89|280.03|277.15|287.78|284.9|264.59|261.71|0
1651176300000|2022-04-28 20:05:00|278.7|275.82|283.34|280.46|284.68|281.8|274.28|271.4|0
1651176600000|2022-04-28 20:10:00|283.53|280.65|286.2|283.32|286.77|283.89|280.12|277.24|0
1651176900000|2022-04-28 20:15:00|285.48|282.12|285.39|282.03|288.16|284.8|283.87|280.51|0
1651177200000|2022-04-28 20:20:00|285.29|281.93|282.91|279.55|287.11|283.75|280.45|277.09|0
1651177500000|2022-04-28 20:25:00|282.72|279.36|281.77|278.41|284.71|281.35|281.01|277.65|0
1651177800000|2022-04-28 20:30:00|281.48|278.12|271.25|267.33|281.48|278.12|262.85|259.49|0
1651178100000|2022-04-28 20:35:00|270.97|267.05|274.32|270.4|275.07|271.15|268.01|264.09|0
1651178400000|2022-04-28 20:40:00|274.23|270.31|273.22|269.3|276.57|272.65|272.28|268.36|0
1651178700000|2022-04-28 20:45:00|273.5|269.58|284.3|280.38|284.68|280.76|273.32|269.4|0
1651179000000|2022-04-28 20:50:00|284.2|280.28|281.25|278.45|284.96|281.22|280.87|278.07|0
1651179300000|2022-04-28 20:55:00|281.64|278.84|282.01|279.21|283.25|280.45|278.31|275.51|0
1651179600000|2022-04-28 21:00:00|282.35|279.55|284.26|281.46|285.13|282.33|280.27|277.47|0
1651179900000|2022-04-28 21:05:00|284.3|281.5|286.59|283.79|287.16|284.36|284.04|281.24|0
1651180200000|2022-04-28 21:10:00|286.61|283.81|290.68|287.88|290.68|287.88|284.77|281.97|0
1651180500000|2022-04-28 21:15:00|290.59|287.79|291.21|288.41|291.74|288.94|289.58|286.78|0
1651180800000|2022-04-28 21:20:00|290.96|288.16|298.91|296.11|301.51|298.71|290.79|287.99|0
1651181100000|2022-04-28 21:25:00|298.87|296.07|296.7|293.9|299.9|297.1|295.22|292.42|0
1651181400000|2022-04-28 21:30:00|296.68|293.88|296.82|294.02|298.03|295.23|296.25|293.45|0
1651181700000|2022-04-28 21:35:00|296.71|293.91|296.54|293.74|298.11|295.31|296.54|293.74|0
1651182000000|2022-04-28 21:40:00|296.49|293.69|296.73|293.93|296.73|293.93|293.95|291.15|0
1651182300000|2022-04-28 21:45:00|297.02|294.22|292.23|289.43|297.02|294.22|291.79|288.99|0
1651182600000|2022-04-28 21:50:00|292.26|289.46|291.65|288.85|292.72|289.92|290.83|288.03|0
1651182900000|2022-04-28 21:55:00|291.73|288.93|291.38|288.58|291.92|289.12|289.7|286.9|0
1651183200000|2022-04-28 22:00:00|296.45|293.65|292.26|289.46|301.15|298.35|292.16|289.36|0
1651183500000|2022-04-28 22:05:00|292.65|289.85|291.87|289.07|293.23|290.43|290.7|287.9|0
1651183800000|2022-04-28 22:10:00|292.06|289.26|291.09|288.29|293.91|291.11|289.84|287.04|0
1651184100000|2022-04-28 22:15:00|290.31|287.51|289.83|287.03|290.51|287.71|288.38|285.58|0
1651184400000|2022-04-28 22:20:00|289.92|287.12|290.11|287.31|290.5|287.7|287.22|284.42|0
1651184700000|2022-04-28 22:25:00|289.92|287.12|291.08|288.28|292.83|290.03|289.53|286.73|0
1651185000000|2022-04-28 22:30:00|291.18|288.38|289.91|287.11|291.18|288.38|288.18|285.38|0
1651185300000|2022-04-28 22:35:00|290.11|287.31|291.07|288.27|291.46|288.66|290.11|287.31|0
1651185600000|2022-04-28 22:40:00|291.27|288.47|293.79|290.99|294.95|292.15|290.88|288.08|0
1651185900000|2022-04-28 22:45:00|294.37|291.57|294.37|291.57|294.95|292.15|293.01|290.21|0
1651186200000|2022-04-28 22:50:00|294.47|291.67|295.14|292.34|295.73|292.93|294.17|291.37|0
1651186500000|2022-04-28 22:55:00|294.95|292.15|293.58|290.78|295.14|292.34|293.39|290.59|0
1651186800000|2022-04-28 23:00:00|293.39|290.59|294.75|291.95|295.43|292.63|293.39|290.59|0
1651187100000|2022-04-28 23:05:00|294.94|292.14|294.16|291.36|295.43|292.63|294.16|291.36|0
1651187400000|2022-04-28 23:10:00|294.26|291.46|293.96|291.16|294.74|291.94|293.57|290.77|0
1651187700000|2022-04-28 23:15:00|294.26|291.46|291.43|288.63|294.93|292.13|291.15|288.35|0
1651188000000|2022-04-28 23:20:00|291.63|288.83|291.82|289.02|291.92|289.12|290.46|287.66|0
1651188300000|2022-04-28 23:25:00|291.62|288.82|291.53|288.73|292.4|289.6|291.43|288.63|0
1651188600000|2022-04-28 23:30:00|291.62|288.82|293.08|290.28|293.36|290.56|290.85|288.05|0
1651188900000|2022-04-28 23:35:00|293.17|290.37|293.94|291.14|294.44|291.64|292.59|289.79|0
1651189200000|2022-04-28 23:40:00|293.75|290.95|294.33|291.53|294.92|292.12|293.75|290.95|0
1651189500000|2022-04-28 23:45:00|294.14|291.34|293.74|290.94|294.72|291.92|293.74|290.94|0
1651189800000|2022-04-28 23:50:00|293.94|291.14|293.45|290.65|294.33|291.53|293.35|290.55|0
1651190100000|2022-04-28 23:55:00|293.35|290.55|293.74|290.94|294.13|291.33|293.35|290.55|0
1651190400000|2022-04-29 00:00:00|293.54|290.74|292.86|290.06|293.93|291.13|292.57|289.77|0
1651190700000|2022-04-29 00:05:00|292.96|290.16|291.98|289.18|292.96|290.16|291.89|289.09|0
1651191000000|2022-04-29 00:10:00|292.08|289.28|289.27|286.47|292.18|289.38|289.08|286.28|0
1651191300000|2022-04-29 00:15:00|289.08|286.28|286|283.2|289.08|286.28|285.14|282.34|0
1651191600000|2022-04-29 00:20:00|285.81|283.01|283.11|280.31|285.81|283.01|282.92|280.12|0
1651191900000|2022-04-29 00:25:00|283.3|280.5|282.92|280.12|283.5|280.7|282.06|279.26|0
1651192200000|2022-04-29 00:30:00|282.72|279.92|283.68|280.88|283.68|280.88|282.53|279.73|0
1651192500000|2022-04-29 00:35:00|283.59|280.79|284.06|281.26|284.26|281.46|282.53|279.73|0
1651192800000|2022-04-29 00:40:00|283.87|281.07|285.02|282.22|285.6|282.8|283.87|281.07|0
1651193100000|2022-04-29 00:45:00|285.22|282.42|284.93|282.13|285.6|282.8|284.64|281.84|0
1651193400000|2022-04-29 00:50:00|284.83|282.03|285.59|282.79|285.79|282.99|283.67|280.87|0
1651193700000|2022-04-29 00:55:00|285.79|282.99|283.67|280.87|285.98|283.18|283.47|280.67|0
1651194000000|2022-04-29 01:00:00|283.57|280.77|284.62|281.82|284.63|281.83|282.9|280.1|0
1651194300000|2022-04-29 01:05:00|284.43|281.63|283.18|280.38|284.43|281.63|282.89|280.09|0
1651194600000|2022-04-29 01:10:00|283.08|280.28|283.46|280.66|284.04|281.24|282.31|279.51|0
1651194900000|2022-04-29 01:15:00|283.27|280.47|280.01|277.21|283.65|280.85|279.44|276.64|0
1651195200000|2022-04-29 01:20:00|279.92|277.12|280.58|277.78|282.11|279.31|279.63|276.83|0
1651195500000|2022-04-29 01:25:00|280.49|277.69|278.67|275.87|280.58|277.78|277.14|274.34|0
1651195800000|2022-04-29 01:30:00|278.38|275.58|276|273.2|278.48|275.68|275.43|272.63|0
1651196100000|2022-04-29 01:35:00|275.62|272.82|275.05|272.25|276.1|273.3|274.48|271.68|0
1651196400000|2022-04-29 01:40:00|274.86|272.06|273.72|270.92|275.24|272.44|272.59|269.79|0
1651196700000|2022-04-29 01:45:00|273.53|270.73|273.91|271.11|274.48|271.68|272.96|270.16|0
1651197000000|2022-04-29 01:50:00|274|271.2|274.66|271.86|275.23|272.43|273.53|270.73|0
1651197300000|2022-04-29 01:55:00|274.57|271.77|275.32|272.52|275.32|272.52|273.9|271.1|0
1651197600000|2022-04-29 02:00:00|274.94|272.14|274.56|271.76|275.51|272.71|274.28|271.48|0
1651197900000|2022-04-29 02:05:00|274.65|271.85|274.27|271.47|275.32|272.52|274.08|271.28|0
1651198200000|2022-04-29 02:10:00|274.08|271.28|276.35|273.55|276.54|273.74|273.32|270.52|0
1651198500000|2022-04-29 02:15:00|276.16|273.36|276.16|273.36|276.45|273.65|275.4|272.6|0
1651198800000|2022-04-29 02:20:00|275.88|273.08|275.69|272.89|276.54|273.74|275.59|272.79|0
1651199100000|2022-04-29 02:25:00|275.78|272.98|276.15|273.35|277.87|275.07|275.78|272.98|0
1651199400000|2022-04-29 02:30:00|276.34|273.54|278.34|275.54|278.62|275.82|276.34|273.54|0
1651199700000|2022-04-29 02:35:00|278.24|275.44|279.57|276.77|279.77|276.97|277.48|274.68|0
1651200000000|2022-04-29 02:40:00|279.77|276.97|279.38|276.58|280.91|278.11|279.19|276.39|0
1651200300000|2022-04-29 02:45:00|279.19|276.39|278.23|275.43|279.19|276.39|277.47|274.67|0
1651200600000|2022-04-29 02:50:00|278.04|275.24|277.38|274.58|278.04|275.24|276.81|274.01|0
1651200900000|2022-04-29 02:55:00|277.09|274.29|278.04|275.24|278.61|275.81|276.61|273.81|0
1651201200000|2022-04-29 03:00:00|277.84|275.04|277.46|274.66|277.84|275.04|276.99|274.19|0
1651201500000|2022-04-29 03:05:00|277.65|274.85|278.22|275.42|278.79|275.99|277.46|274.66|0
1651201800000|2022-04-29 03:10:00|278.32|275.52|279.55|276.75|280.51|277.71|278.22|275.42|0
1651202100000|2022-04-29 03:15:00|279.17|276.37|277.07|274.27|279.93|277.13|276.69|273.89|0
1651202400000|2022-04-29 03:20:00|276.88|274.08|278.97|276.17|278.97|276.17|276.69|273.89|0
1651202700000|2022-04-29 03:25:00|278.88|276.08|276.11|273.31|279.16|276.36|275.16|272.36|0
1651203000000|2022-04-29 03:30:00|276.02|273.22|275.83|273.03|276.4|273.6|275.26|272.46|0
1651203300000|2022-04-29 03:35:00|275.54|272.74|277.63|274.83|278.11|275.31|275.54|272.74|0
1651203600000|2022-04-29 03:40:00|277.44|274.64|277.24|274.44|278.77|275.97|276.87|274.07|0
1651203900000|2022-04-29 03:45:00|277.43|274.63|277.62|274.82|277.72|274.92|276.1|273.3|0
1651204200000|2022-04-29 03:50:00|277.53|274.73|279.14|276.34|279.33|276.53|275.72|272.92|0
1651204500000|2022-04-29 03:55:00|278.95|276.15|276.95|274.15|280.29|277.49|276.66|273.86|0
1651204800000|2022-04-29 04:00:00|276.85|274.05|277.99|275.19|278.28|275.48|275.52|272.72|0
1651205100000|2022-04-29 04:05:00|278.09|275.29|277.52|274.72|278.75|275.95|277.33|274.53|0
1651205400000|2022-04-29 04:10:00|277.61|274.81|277.99|275.19|278.28|275.48|277.32|274.52|0
1651205700000|2022-04-29 04:15:00|278.08|275.28|277.7|274.9|278.36|275.56|277.41|274.61|0
1651206000000|2022-04-29 04:20:00|277.79|274.99|277.98|275.18|278.17|275.37|277.03|274.23|0
1651206300000|2022-04-29 04:25:00|277.89|275.09|277.5|274.7|278.08|275.28|277.12|274.32|0
1651206600000|2022-04-29 04:30:00|277.59|274.79|276.83|274.03|277.88|275.08|276.45|273.65|0
1651206900000|2022-04-29 04:35:00|277.02|274.22|277.59|274.79|277.78|274.98|276.55|273.75|0
1651207200000|2022-04-29 04:40:00|277.5|274.7|277.01|274.21|277.78|274.98|276.82|274.02|0
1651207500000|2022-04-29 04:45:00|277.2|274.4|276.44|273.64|277.96|275.16|276.44|273.64|0
1651207800000|2022-04-29 04:50:00|276.25|273.45|276.44|273.64|277.77|274.97|275.87|273.07|0
1651208100000|2022-04-29 04:55:00|276.34|273.54|275.67|272.87|276.63|273.83|275.1|272.3|0
1651208400000|2022-04-29 05:00:00|275.86|273.06|272.07|269.27|275.86|273.06|271.51|268.71|0
1651208700000|2022-04-29 05:05:00|271.89|269.09|270.75|267.95|272.26|269.46|270.57|267.77|0
1651209000000|2022-04-29 05:10:00|270.94|268.14|271.5|268.7|272.07|269.27|270.75|267.95|0
1651209300000|2022-04-29 05:15:00|271.31|268.51|273.01|270.21|273.2|270.4|271.31|268.51|0
1651209600000|2022-04-29 05:20:00|272.82|270.02|274.33|271.53|276.23|273.43|272.63|269.83|0
1651209900000|2022-04-29 05:25:00|274.52|271.72|273.57|270.77|274.71|271.91|273.38|270.58|0
1651210200000|2022-04-29 05:30:00|273.38|270.58|273.75|270.95|274.98|272.18|272.9|270.1|0
1651210500000|2022-04-29 05:35:00|273.84|271.04|272.52|269.72|274.03|271.23|271.95|269.15|0
1651210800000|2022-04-29 05:40:00|272.33|269.53|273.08|270.28|273.46|270.66|272.14|269.34|0
1651211100000|2022-04-29 05:45:00|272.7|269.9|273.26|270.46|273.36|270.56|272.32|269.52|0
1651211400000|2022-04-29 05:50:00|273.45|270.65|275.72|272.92|276|273.2|273.26|270.46|0
1651211700000|2022-04-29 05:55:00|276.1|273.3|274.2|271.4|277.04|274.24|274.01|271.21|0
1651212000000|2022-04-29 06:00:00|274.39|271.59|272.41|269.61|277.23|274.43|272.41|269.61|0
1651212300000|2022-04-29 06:05:00|272.12|269.32|270.24|267.44|272.31|269.51|268.74|265.94|0
1651212600000|2022-04-29 06:10:00|270.43|267.63|273.25|270.45|274.76|271.96|270.43|267.63|0
1651212900000|2022-04-29 06:15:00|273.06|270.26|272.68|269.88|274.66|271.86|270.8|268|0
1651213200000|2022-04-29 06:20:00|272.87|270.07|270.79|267.99|273.81|271.01|269.95|267.15|0
1651213500000|2022-04-29 06:25:00|271.08|268.28|270.41|267.61|272.11|269.31|269.66|266.86|0
1651213800000|2022-04-29 06:30:00|270.23|267.43|269.29|266.49|271.54|268.74|268.54|265.74|0
1651214100000|2022-04-29 06:35:00|269.2|266.4|268.35|265.55|269.2|266.4|267.23|264.43|0
1651214400000|2022-04-29 06:40:00|268.72|265.92|268.44|265.64|269.65|266.85|268.07|265.27|0
1651214700000|2022-04-29 06:45:00|268.53|265.73|270.4|267.6|270.59|267.79|267.6|264.8|0
1651215000000|2022-04-29 06:50:00|270.02|267.22|272.65|269.85|273.03|270.23|269.84|267.04|0
1651215300000|2022-04-29 06:55:00|273.03|270.23|274.62|271.82|275.57|272.77|272.09|269.29|0
1651215600000|2022-04-29 07:00:00|274.25|271.45|279.68|276.88|280.5|277.7|274.06|271.26|0
1651215900000|2022-04-29 07:05:00|279.29|276.89|278.53|276.13|282.73|280.33|278.34|275.94|0
1651216200000|2022-04-29 07:10:00|278.34|275.94|281.77|279.37|282.34|279.94|277.86|275.46|0
1651216500000|2022-04-29 07:15:00|281.87|279.47|280.62|278.22|282.25|279.85|279.09|276.69|0
1651216800000|2022-04-29 07:20:00|280.53|278.13|278.52|276.12|280.53|278.13|276.81|274.41|0
1651217100000|2022-04-29 07:25:00|279.19|276.79|278.32|275.92|281.28|278.88|276.62|274.22|0
1651217400000|2022-04-29 07:30:00|278.23|275.83|276.23|273.83|278.23|275.83|275.2|272.8|0
1651217700000|2022-04-29 07:35:00|276.33|273.93|274.15|271.75|276.33|273.93|272.83|270.43|0
1651218000000|2022-04-29 07:40:00|273.96|271.56|274.75|272.35|276.59|274.19|273.39|270.99|0
1651218300000|2022-04-29 07:45:00|274.84|272.44|273.24|270.84|276.36|273.96|272.58|270.18|0
1651218600000|2022-04-29 07:50:00|273.14|270.74|273.7|271.3|276.26|273.86|270.88|268.48|0
1651218900000|2022-04-29 07:55:00|273.8|271.4|275.59|273.19|276.64|274.24|273.23|270.83|0
1651219200000|2022-04-29 08:00:00|275.21|272.81|273.51|271.11|276.73|274.33|272.94|270.54|0
1651219500000|2022-04-29 08:05:00|273.32|270.92|274.45|272.05|276.16|273.76|272|269.6|0
1651219800000|2022-04-29 08:10:00|274.26|271.86|273.79|271.39|274.64|272.24|272.94|270.54|0
1651220100000|2022-04-29 08:15:00|273.69|271.29|274.44|272.04|274.44|272.04|272.18|269.78|0
1651220400000|2022-04-29 08:20:00|274.63|272.23|277.09|274.69|277.28|274.88|274.44|272.04|0
1651220700000|2022-04-29 08:25:00|277|274.6|272.92|270.52|279.57|277.17|272.92|270.52|0
1651221000000|2022-04-29 08:30:00|273.11|270.71|277.09|274.69|277.09|274.69|272.92|270.52|0
1651221300000|2022-04-29 08:35:00|277.38|274.98|280.42|278.02|280.52|278.12|276.14|273.74|0
1651221600000|2022-04-29 08:40:00|280.32|277.92|280.9|278.5|281.47|279.07|278.22|275.82|0
1651221900000|2022-04-29 08:45:00|281.47|279.07|278.03|275.63|281.47|279.07|277.08|274.68|0
1651222200000|2022-04-29 08:50:00|278.41|276.01|279.36|276.96|280.13|277.73|277.75|275.35|0
1651222500000|2022-04-29 08:55:00|279.46|277.06|279.74|277.34|281.08|278.68|278.98|276.58|0
1651222800000|2022-04-29 09:00:00|279.65|277.25|280.75|278.35|281.84|279.44|279.65|277.25|0
1651223100000|2022-04-29 09:05:00|280.27|277.87|284.39|281.99|285.16|282.76|280.27|277.87|0
1651223400000|2022-04-29 09:10:00|284.2|281.8|284.96|282.56|285.16|282.76|283.43|281.03|0
1651223700000|2022-04-29 09:15:00|285.16|282.76|284.58|282.18|286.51|284.11|284.19|281.79|0
1651224000000|2022-04-29 09:20:00|284.77|282.37|283.52|281.12|285.73|283.33|282.27|279.87|0
1651224300000|2022-04-29 09:25:00|283.9|281.5|286.88|284.48|287.66|285.26|283.8|281.4|0
1651224600000|2022-04-29 09:30:00|287.27|284.87|286.88|284.48|288.43|286.03|284.57|282.17|0
1651224900000|2022-04-29 09:35:00|286.79|284.39|285.43|283.03|287.85|285.45|285.14|282.74|0
1651225200000|2022-04-29 09:40:00|285.53|283.13|287.57|285.17|289.02|286.62|285.53|283.13|0
1651225500000|2022-04-29 09:45:00|287.76|285.36|287.37|284.97|288.92|286.52|286.98|284.58|0
1651225800000|2022-04-29 09:50:00|286.98|284.58|289.49|287.09|289.69|287.29|286.41|284.01|0
1651226100000|2022-04-29 09:55:00|289.3|286.9|287.56|285.16|289.88|287.48|287.17|284.77|0
1651226400000|2022-04-29 10:00:00|287.46|285.06|284.38|281.98|287.85|285.45|283.13|280.73|0
1651226700000|2022-04-29 10:05:00|284.47|282.07|284.85|282.45|286.2|283.8|284.47|282.07|0
1651227000000|2022-04-29 10:10:00|285.05|282.65|287.16|284.76|288.61|286.21|285.05|282.65|0
1651227300000|2022-04-29 10:15:00|287.35|284.95|287.35|284.95|288.13|285.73|285.23|282.83|0
1651227600000|2022-04-29 10:20:00|287.45|285.05|289.47|287.07|289.67|287.27|287.35|284.95|0
1651227900000|2022-04-29 10:25:00|288.89|286.49|291.6|289.2|292.77|290.37|288.7|286.3|0
1651228200000|2022-04-29 10:30:00|291.41|289.01|290.82|288.42|292.77|290.37|290.05|287.65|0
1651228500000|2022-04-29 10:35:00|291.21|288.81|292.48|290.08|292.96|290.56|290.82|288.42|0
1651228800000|2022-04-29 10:40:00|292.57|290.17|295.06|292.66|295.25|292.85|291.4|289|0
1651229100000|2022-04-29 10:45:00|295.25|292.85|295.25|292.85|296.03|293.63|294.08|291.68|0
1651229400000|2022-04-29 10:50:00|295.45|293.05|293.5|291.1|295.45|293.05|292.92|290.52|0
1651229700000|2022-04-29 10:55:00|293.69|291.29|295.05|292.65|296.61|294.21|293.3|290.9|0
1651230000000|2022-04-29 11:00:00|294.85|292.45|295.24|292.84|296.8|294.4|292.71|290.31|0
1651230300000|2022-04-29 11:05:00|295.05|292.65|293.98|291.58|295.43|293.03|293.29|290.89|0
1651230600000|2022-04-29 11:10:00|293.88|291.48|296.7|294.3|297.97|295.57|293.88|291.48|0
1651230900000|2022-04-29 11:15:00|296.8|294.4|293.87|291.47|296.99|294.59|293.67|291.27|0
1651231200000|2022-04-29 11:20:00|293.97|291.57|292.7|290.3|294.26|291.86|292.31|289.91|0
1651231500000|2022-04-29 11:25:00|292.51|290.11|293.67|291.27|295.03|292.63|291.53|289.13|0
1651231800000|2022-04-29 11:30:00|293.77|291.37|296.49|294.09|296.59|294.19|292.11|289.71|0
1651232100000|2022-04-29 11:35:00|296.59|294.19|296.3|293.9|297.86|295.46|296.19|293.79|0
1651232400000|2022-04-29 11:40:00|296.78|294.38|297.95|295.55|299.13|296.73|296.39|293.99|0
1651232700000|2022-04-29 11:45:00|298.05|295.65|298.53|296.13|299.12|296.72|296.1|293.7|0
1651233000000|2022-04-29 11:50:00|298.64|296.24|298.83|296.43|300.89|298.49|298.53|296.13|0
1651233300000|2022-04-29 11:55:00|298.92|296.52|297.94|295.54|298.92|296.52|295.79|293.39|0
1651233600000|2022-04-29 12:00:00|298.04|295.64|296.18|293.78|298.72|296.32|295.59|293.19|0
1651233900000|2022-04-29 12:05:00|295.98|293.58|293.94|291.54|297.15|294.75|293.64|291.24|0
1651234200000|2022-04-29 12:10:00|293.84|291.44|294.22|291.82|296.17|293.77|293.64|291.24|0
1651234500000|2022-04-29 12:15:00|294.03|291.63|291.89|289.49|294.42|292.02|291.69|289.29|0
1651234800000|2022-04-29 12:20:00|291.69|289.29|286.67|284.27|292.08|289.68|286.48|284.08|0
1651235100000|2022-04-29 12:25:00|286.48|284.08|286.03|283.63|288.69|286.29|285.84|283.44|0
1651235400000|2022-04-29 12:30:00|286.22|283.82|291.46|289.06|294.58|292.18|286.22|283.82|0
1651235700000|2022-04-29 12:35:00|292.24|289.84|296.15|293.75|298.31|295.91|292.24|289.84|0
1651236000000|2022-04-29 12:40:00|295.95|293.55|292.23|289.83|296.74|294.34|291.06|288.66|0
1651236300000|2022-04-29 12:45:00|292.04|289.64|289.5|287.1|293.4|291|288.15|285.75|0
1651236600000|2022-04-29 12:50:00|290.48|288.08|291.06|288.66|291.55|289.15|288.53|286.13|0
1651236900000|2022-04-29 12:55:00|291.25|288.85|295.55|293.15|295.55|293.15|290.28|287.88|0
1651237200000|2022-04-29 13:00:00|296.13|293.73|296.43|294.03|297.12|294.72|293.78|291.38|0
1651237500000|2022-04-29 13:05:00|296.52|294.12|302.04|299.64|302.24|299.84|296.13|293.73|0
1651237800000|2022-04-29 13:10:00|302.24|299.84|304.02|301.62|304.62|302.22|301.25|298.85|0
1651238100000|2022-04-29 13:15:00|303.82|301.42|301.24|298.84|304.62|302.22|300.45|298.05|0
1651238400000|2022-04-29 13:20:00|301.84|299.44|295.33|292.93|302.23|299.83|294.55|292.15|0
1651238700000|2022-04-29 13:25:00|295.44|293.04|295.33|292.93|297.3|294.9|294.16|291.76|0
1651239000000|2022-04-29 13:30:00|295.04|292.64|289.79|287.39|300.27|297.87|287.67|285.27|0
1651239300000|2022-04-29 13:35:00|289.6|287.2|294.82|292.42|297.37|294.97|286.13|283.73|0
1651239600000|2022-04-29 13:40:00|294.24|291.84|301.3|298.9|302.39|299.99|290.54|288.14|0
1651239900000|2022-04-29 13:45:00|301.8|299.4|296.97|294.57|303.28|300.88|295.01|292.61|0
1651240200000|2022-04-29 13:50:00|297.36|294.96|294.99|292.59|299.91|297.51|293.25|290.85|0
1651240500000|2022-04-29 13:55:00|293.62|291.22|277.53|275.13|293.62|291.22|276.28|273.88|0
1651240800000|2022-04-29 14:00:00|277.33|274.93|282.54|280.14|283.2|280.8|276.47|274.07|0
1651241100000|2022-04-29 14:05:00|282.73|280.33|286.03|283.63|289.74|287.34|281.76|279.36|0
1651241400000|2022-04-29 14:10:00|285.64|283.24|287.78|285.38|289.94|287.54|282.92|280.52|0
1651241700000|2022-04-29 14:15:00|288.17|285.77|303|300.6|304.61|302.21|282.53|280.13|0
1651242000000|2022-04-29 14:20:00|303.8|301.4|305.81|303.41|308.02|305.62|301.4|299|0
1651242300000|2022-04-29 14:25:00|306.21|303.81|312.87|310.47|314.09|311.69|304.8|302.4|0
1651242600000|2022-04-29 14:30:00|314.09|311.69|314.42|312.02|314.42|312.02|309.32|306.92|0
1651242900000|2022-04-29 14:35:00|313.81|311.41|313.92|311.52|318.91|316.51|312.39|309.99|0
1651243200000|2022-04-29 14:40:00|313.81|311.41|315.64|313.24|319.32|316.92|313.2|310.8|0
1651243500000|2022-04-29 14:45:00|315.84|313.44|320.13|317.73|320.75|318.35|315.84|313.44|0
1651243800000|2022-04-29 14:50:00|320.54|318.14|318.29|315.89|322.59|320.19|317.47|315.07|0
1651244100000|2022-04-29 14:55:00|318.08|315.68|316.04|313.64|319.72|317.32|315.02|312.62|0
1651244400000|2022-04-29 15:00:00|317.06|314.66|318.08|315.68|322.59|320.19|316.85|314.45|0
1651244700000|2022-04-29 15:05:00|318.48|316.08|319.3|316.9|320.12|317.72|312.58|310.18|0
1651245000000|2022-04-29 15:10:00|319.2|316.8|319.5|317.1|325.26|322.86|317.46|315.06|0
1651245300000|2022-04-29 15:15:00|320.73|318.33|317.66|315.26|321.76|319.36|317.25|314.85|0
1651245600000|2022-04-29 15:20:00|317.05|314.65|315.93|313.53|320.93|318.53|313.58|311.18|0
1651245900000|2022-04-29 15:25:00|315.82|313.42|315|312.6|319.09|316.69|313.99|311.59|0
1651246200000|2022-04-29 15:30:00|315.41|313.01|311.55|309.15|316.43|314.03|306.1|303.7|0
1651246500000|2022-04-29 15:35:00|311.14|308.74|314.18|311.78|314.18|311.78|308.31|305.91|0
1651246800000|2022-04-29 15:40:00|314.79|312.39|309.11|306.71|315.61|313.21|308.71|306.31|0
1651247100000|2022-04-29 15:45:00|309.32|306.92|310.53|308.13|311.54|309.14|304.89|302.49|0
1651247400000|2022-04-29 15:50:00|311.24|308.84|310.51|308.11|313.56|311.16|307.65|305.25|0
1651247700000|2022-04-29 15:55:00|310.31|307.91|317.75|315.35|318.25|315.85|308.89|306.49|0
1651248000000|2022-04-29 16:00:00|317.84|315.44|328.36|325.96|328.77|326.37|317.23|314.83|0
1651248300000|2022-04-29 16:05:00|328.56|326.16|330.02|327.62|331.06|328.66|327.22|324.82|0
1651248600000|2022-04-29 16:10:00|330.22|327.82|327.94|325.54|330.64|328.24|326.28|323.88|0
1651248900000|2022-04-29 16:15:00|328.56|326.16|333.74|331.34|343.62|341.22|327.94|325.54|0
1651249200000|2022-04-29 16:20:00|331.85|329.45|329.04|326.64|333.38|330.98|329.04|326.64|0
1651249500000|2022-04-29 16:25:00|328.63|326.23|332.76|330.36|333.8|331.4|326.98|324.58|0
1651249800000|2022-04-29 16:30:00|333.17|330.77|334|331.6|335.87|333.47|331.93|329.53|0
1651250100000|2022-04-29 16:35:00|333.79|331.39|333.58|331.18|335.66|333.26|331.93|329.53|0
1651250400000|2022-04-29 16:40:00|333.79|331.39|338.78|336.38|338.99|336.59|332.86|330.46|0
1651250700000|2022-04-29 16:45:00|338.16|335.76|338.99|336.59|339.41|337.01|336.07|333.67|0
1651251000000|2022-04-29 16:50:00|339.2|336.8|346.96|344.56|346.96|344.56|338.99|336.59|0
1651251300000|2022-04-29 16:55:00|346.54|344.14|342.98|340.58|346.54|344.14|341.11|338.71|0
1651251600000|2022-04-29 17:00:00|343.61|341.21|336.74|334.34|343.61|341.21|335.29|332.89|0
1651251900000|2022-04-29 17:05:00|337.26|334.86|342.81|340.41|344.28|341.88|337.26|334.86|0
1651252200000|2022-04-29 17:10:00|343.02|340.62|339.67|337.27|344.06|341.66|339.67|337.27|0
1651252500000|2022-04-29 17:15:00|339.57|337.17|337.17|334.77|340.51|338.11|336.03|333.63|0
1651252800000|2022-04-29 17:20:00|337.38|334.98|332.19|329.79|339.25|336.85|332.19|329.79|0
1651253100000|2022-04-29 17:25:00|332.61|330.21|334.26|331.86|334.68|332.28|328.28|325.88|0
1651253400000|2022-04-29 17:30:00|334.88|332.48|331.57|329.17|334.88|332.48|329.51|327.11|0
1651253700000|2022-04-29 17:35:00|331.98|329.58|331.15|328.75|333.02|330.62|325.4|323|0
1651254000000|2022-04-29 17:40:00|330.95|328.55|337.16|334.76|339.03|336.63|330.74|328.34|0
1651254300000|2022-04-29 17:45:00|337.78|335.38|341.53|339.13|341.74|339.34|337.37|334.97|0
1651254600000|2022-04-29 17:50:00|340.49|338.09|341.95|339.55|342.37|339.97|339.44|337.04|0
1651254900000|2022-04-29 17:55:00|342.78|340.38|342.78|340.38|343.62|341.22|340.9|338.5|0
1651255200000|2022-04-29 18:00:00|342.99|340.59|346.34|343.94|347.61|345.21|341.94|339.54|0
1651255500000|2022-04-29 18:05:00|346.13|343.73|348.56|346.16|349.35|346.95|345.71|343.31|0
1651255800000|2022-04-29 18:10:00|349.19|346.79|347.71|345.31|351.29|348.89|346.25|343.85|0
1651256100000|2022-04-29 18:15:00|347.5|345.1|346.45|344.05|347.71|345.31|340.61|338.21|0
1651256400000|2022-04-29 18:20:00|346.87|344.47|352.33|349.93|353.18|350.78|346.87|344.47|0
1651256700000|2022-04-29 18:25:00|352.12|349.72|351.39|348.99|352.54|350.14|349.6|347.2|0
1651257000000|2022-04-29 18:30:00|351.49|349.09|352.75|350.35|354.23|351.83|348.96|346.56|0
1651257300000|2022-04-29 18:35:00|352.65|350.25|358.67|356.27|358.67|356.27|350.64|348.24|0
1651257600000|2022-04-29 18:40:00|358.25|355.85|356.13|353.73|358.25|355.85|356.13|353.73|0
1651257900000|2022-04-29 18:45:00|355.49|353.09|364.41|362.01|364.41|362.01|355.49|353.09|0
1651258200000|2022-04-29 18:50:00|364.2|361.8|366.75|364.35|366.75|364.35|362.92|360.52|0
1651258500000|2022-04-29 18:55:00|366.96|364.56|361.44|359.04|368.24|365.84|359.74|357.34|0
1651258800000|2022-04-29 19:00:00|361.86|359.46|363.24|360.84|366.53|364.13|361.01|358.61|0
1651259100000|2022-04-29 19:05:00|362.71|360.31|370.59|368.19|370.8|368.4|362.71|360.31|0
1651259400000|2022-04-29 19:10:00|370.37|367.97|374.66|372.26|376.16|373.76|368.45|366.05|0
1651259700000|2022-04-29 19:15:00|375.09|372.69|366.9|364.5|375.74|373.34|366.26|363.86|0
1651260000000|2022-04-29 19:20:00|366.47|364.07|368.92|366.52|373.07|370.67|366.26|363.86|0
1651260300000|2022-04-29 19:25:00|368.81|366.41|375.85|373.45|375.85|373.45|366.05|363.65|0
1651260600000|2022-04-29 19:30:00|375.64|373.24|371.15|368.75|377.56|375.16|368.38|365.98|0
1651260900000|2022-04-29 19:35:00|372.43|370.03|370.93|368.53|374.78|372.38|367.1|364.7|0
1651261200000|2022-04-29 19:40:00|370.72|368.32|374.24|371.84|376.06|373.66|366.57|364.17|0
1651261500000|2022-04-29 19:45:00|375.41|373.01|386.72|384.32|386.72|384.32|374.34|371.94|0
1651261800000|2022-04-29 19:50:00|386.5|384.1|395.18|392.78|397.14|394.74|386.5|384.1|0
1651262100000|2022-04-29 19:55:00|395.83|393.43|390.37|387.97|400.2|397.8|390.37|387.97|0
1651262400000|2022-04-29 20:00:00|391.67|389.27|390.59|388.19|393.63|391.23|386.91|384.51|0
1651262700000|2022-04-29 20:05:00|389.94|387.54|384.32|381.92|389.94|387.54|383.24|380.84|0
1651263000000|2022-04-29 20:10:00|384.1|381.7|380.72|378.32|384.75|382.35|379.42|377.02|0
1651475100000|2022-05-02 07:05:00|368.05|365.65|367.83|365.43|369.98|367.58|365.05|362.65|0
1651475400000|2022-05-02 07:10:00|368.04|365.64|366.33|363.93|371.38|368.98|365.58|363.18|0
1651475700000|2022-05-02 07:15:00|366.01|363.61|371.05|368.65|371.59|369.19|365.04|362.64|0
1651476000000|2022-05-02 07:20:00|370.94|368.54|373.09|370.69|374.92|372.52|370.94|368.54|0
1651476300000|2022-05-02 07:25:00|372.66|370.26|367.39|364.99|373.74|371.34|367.29|364.89|0
1651476600000|2022-05-02 07:30:00|367.93|365.53|374.05|371.65|376.97|374.57|367.93|365.53|0
1651476900000|2022-05-02 07:35:00|374.6|372.2|369.32|366.92|375.24|372.84|369.1|366.7|0
1651477200000|2022-05-02 07:40:00|369.1|366.7|368.14|365.74|371.68|369.28|368.14|365.74|0
1651477500000|2022-05-02 07:45:00|368.24|365.84|369.64|367.24|369.96|367.56|367.6|365.2|0
1651477800000|2022-05-02 07:50:00|369.31|366.91|369.74|367.34|370.38|367.98|367.59|365.19|0
1651478100000|2022-05-02 07:55:00|369.09|366.69|386.08|383.68|393.75|391.35|367.38|364.98|0
1651478400000|2022-05-02 08:00:00|385.97|383.57|374.04|371.64|385.97|383.57|373.29|370.89|0
1651478700000|2022-05-02 08:05:00|375.01|372.61|372.1|369.7|377.82|375.42|371.78|369.38|0
1651479000000|2022-05-02 08:10:00|372.31|369.91|374.36|371.96|374.46|372.06|369.84|367.44|0
1651479300000|2022-05-02 08:15:00|375.98|373.58|374.79|372.39|379.34|376.94|372.63|370.23|0
1651479600000|2022-05-02 08:20:00|375.22|372.82|378.57|376.17|378.68|376.28|373.38|370.98|0
1651479900000|2022-05-02 08:25:00|378.68|376.28|376.73|374.33|379.65|377.25|374.57|372.17|0
1651480200000|2022-05-02 08:30:00|376.95|374.55|381.38|378.98|382.04|379.64|376.95|374.55|0
1651480500000|2022-05-02 08:35:00|381.5|379.1|380.84|378.44|382.47|380.07|379.98|377.58|0
1651480800000|2022-05-02 08:40:00|379.76|377.36|379.1|376.7|382.25|379.85|375.53|373.13|0
1651481100000|2022-05-02 08:45:00|379.21|376.81|379.42|377.02|381.38|378.98|378.67|376.27|0
1651481400000|2022-05-02 08:50:00|379.86|377.46|385.73|383.33|386.16|383.76|379.86|377.46|0
1651481700000|2022-05-02 08:55:00|385.51|383.11|383.55|381.15|387.26|384.86|383.01|380.61|0
1651482000000|2022-05-02 09:00:00|383.44|381.04|379.63|377.23|383.44|381.04|378.55|376.15|0
1651482300000|2022-05-02 09:05:00|379.75|377.35|381.63|379.23|382.28|379.88|379.13|376.73|0
1651482600000|2022-05-02 09:10:00|381.73|379.33|379.56|377.16|381.73|379.33|377.18|374.78|0
1651482900000|2022-05-02 09:15:00|379.67|377.27|379.99|377.59|379.99|377.59|376.75|374.35|0
1651483200000|2022-05-02 09:20:00|380.11|377.71|375.88|373.48|380.64|378.24|375.67|373.27|0
1651483500000|2022-05-02 09:25:00|375.67|373.27|375.67|373.27|376.43|374.03|373.51|371.11|0
1651483800000|2022-05-02 09:30:00|375.45|373.05|373.94|371.54|376.31|373.91|373.41|371.01|0
1651484100000|2022-05-02 09:35:00|373.72|371.32|373.29|370.89|374.37|371.97|372.43|370.03|0
1651484400000|2022-05-02 09:40:00|373.4|371|374.89|372.49|375.22|372.82|372.97|370.57|0
1651484700000|2022-05-02 09:45:00|374.67|372.27|375.1|372.7|376.4|374|373.49|371.09|0
1651485000000|2022-05-02 09:50:00|375.22|372.82|373.59|371.19|375.32|372.92|372.73|370.33|0
1651485300000|2022-05-02 09:55:00|373.7|371.3|376.83|374.43|377.05|374.65|373.7|371.3|0
1651485600000|2022-05-02 10:00:00|376.73|374.33|379|376.6|379.98|377.58|375.86|373.46|0
1651485900000|2022-05-02 10:05:00|378.67|376.27|378.56|376.16|380.3|377.9|377.91|375.51|0
1651486200000|2022-05-02 10:10:00|378.13|375.73|374.56|372.16|378.13|375.73|374.23|371.83|0
1651486500000|2022-05-02 10:15:00|374.66|372.26|374.77|372.37|374.77|372.37|372.93|370.53|0
1651486800000|2022-05-02 10:20:00|374.66|372.26|375.2|372.8|375.52|373.12|373.79|371.39|0
1651487100000|2022-05-02 10:25:00|375.3|372.9|375.63|373.23|377.03|374.63|374.22|371.82|0
1651487400000|2022-05-02 10:30:00|375.52|373.12|373.68|371.28|376.6|374.2|372.92|370.52|0
1651487700000|2022-05-02 10:35:00|373.47|371.07|373.26|370.86|374.11|371.71|371.41|369.01|0
1651488000000|2022-05-02 10:40:00|373.36|370.96|375.09|372.69|376.73|374.33|373.36|370.96|0
1651488300000|2022-05-02 10:45:00|375.2|372.8|376.39|373.99|377.48|375.08|375.09|372.69|0
1651488600000|2022-05-02 10:50:00|376.17|373.77|377.04|374.64|377.48|375.08|375.52|373.12|0
1651488900000|2022-05-02 10:55:00|376.94|374.54|378.78|376.38|380.64|378.24|375.52|373.12|0
1651489200000|2022-05-02 11:00:00|378.56|376.16|378.34|375.94|379|376.6|376.39|373.99|0
1651489500000|2022-05-02 11:05:00|378.24|375.84|380.52|378.12|380.74|378.34|377.04|374.64|0
1651489800000|2022-05-02 11:10:00|380.85|378.45|382.26|379.86|382.48|380.08|379.43|377.03|0
1651490100000|2022-05-02 11:15:00|382.48|380.08|384.89|382.49|385.54|383.14|382.04|379.64|0
1651490400000|2022-05-02 11:20:00|385.1|382.7|384.23|381.83|386.86|384.46|382.7|380.3|0
1651490700000|2022-05-02 11:25:00|383.79|381.39|385.43|383.03|385.43|383.03|382.26|379.86|0
1651491000000|2022-05-02 11:30:00|385.87|383.47|390.37|387.97|390.37|387.97|385.87|383.47|0
1651491300000|2022-05-02 11:35:00|390.15|387.75|392.24|389.84|393.23|390.83|389.05|386.65|0
1651491600000|2022-05-02 11:40:00|392.13|389.73|392.68|390.28|393.45|391.05|391.14|388.74|0
1651491900000|2022-05-02 11:45:00|392.57|390.17|395.88|393.48|396.76|394.36|391.9|389.5|0
1651492200000|2022-05-02 11:50:00|395.65|393.25|398.75|396.35|398.97|396.57|393.89|391.49|0
1651492500000|2022-05-02 11:55:00|398.97|396.57|402.75|400.35|404.75|402.35|398.75|396.35|0
1651492800000|2022-05-02 12:00:00|401.41|399.01|401.26|398.86|405.68|403.28|399.54|397.14|0
1651493100000|2022-05-02 12:05:00|401.7|399.3|400.82|398.42|404.57|402.17|398.84|396.44|0
1651493400000|2022-05-02 12:10:00|401.26|398.86|403.8|401.4|405.01|402.61|400.6|398.2|0
1651493700000|2022-05-02 12:15:00|403.35|400.95|402.36|399.96|403.46|401.06|400.37|397.97|0
1651494000000|2022-05-02 12:20:00|402.13|399.73|399.6|397.2|402.13|399.73|398.61|396.21|0
1651494300000|2022-05-02 12:25:00|399.71|397.31|397.95|395.55|401.36|398.96|397.73|395.33|0
1651494600000|2022-05-02 12:30:00|397.62|395.22|399.04|396.64|399.04|396.64|394.2|391.8|0
1651494900000|2022-05-02 12:35:00|398.82|396.42|399.48|397.08|400.36|397.96|398.38|395.98|0
1651495200000|2022-05-02 12:40:00|399.37|396.97|399.81|397.41|401.46|399.06|396.83|394.43|0
1651495500000|2022-05-02 12:45:00|399.7|397.3|404.56|402.16|405|402.6|398.59|396.19|0
1651495800000|2022-05-02 12:50:00|405.22|402.82|399.47|397.07|406.11|403.71|399.03|396.63|0
1651496100000|2022-05-02 12:55:00|399.25|396.85|401.02|398.62|402.56|400.16|399.03|396.63|0
1651496400000|2022-05-02 13:00:00|400.79|398.39|396.6|394.2|400.79|398.39|396.38|393.98|0
1651496700000|2022-05-02 13:05:00|396.38|393.98|392.98|390.58|396.38|393.98|392.65|390.25|0
1651497000000|2022-05-02 13:10:00|392.65|390.25|385.87|383.47|392.87|390.47|385.65|383.25|0
1651497300000|2022-05-02 13:15:00|385.65|383.25|386.74|384.34|389.14|386.74|385.21|382.81|0
1651497600000|2022-05-02 13:20:00|386.3|383.9|387.17|384.77|389.79|387.39|385.1|382.7|0
1651497900000|2022-05-02 13:25:00|387.39|384.99|392.2|389.8|393.73|391.33|386.95|384.55|0
1651498200000|2022-05-02 13:30:00|391.98|389.58|400.34|397.94|401.44|399.04|383.46|381.06|0
1651498500000|2022-05-02 13:35:00|402|399.6|406.76|404.36|415.89|413.49|401|398.6|0
1651498800000|2022-05-02 13:40:00|406.09|403.69|391.75|389.35|416.11|413.71|383.67|381.27|0
1651499100000|2022-05-02 13:45:00|391.97|389.57|397.8|395.4|401.66|399.26|386.01|383.61|0
1651499400000|2022-05-02 13:50:00|398.68|396.28|388.84|386.44|403.07|400.67|388.84|386.44|0
1651499700000|2022-05-02 13:55:00|389.05|386.65|387.53|385.13|394.29|391.89|381.68|379.28|0
1651500000000|2022-05-02 14:00:00|387.86|385.46|385.25|382.85|396.48|394.08|383.4|381|0
1651500300000|2022-05-02 14:05:00|384.7|382.3|403.73|401.33|405.94|403.54|384.27|381.87|0
1651500600000|2022-05-02 14:10:00|403.29|400.89|403.06|400.66|407.26|404.86|396.91|394.51|0
1651500900000|2022-05-02 14:15:00|402.4|400|390.01|387.61|407.48|405.08|389.79|387.39|0
1651501200000|2022-05-02 14:20:00|391.98|389.58|380.86|378.46|397.68|395.28|379.56|377.16|0
1651501500000|2022-05-02 14:25:00|380.43|378.03|371.34|368.94|382.81|380.41|367.04|364.64|0
1651501800000|2022-05-02 14:30:00|369.19|366.79|364.24|361.84|369.19|366.79|358.48|356.08|0
1651502100000|2022-05-02 14:35:00|364.67|362.27|368.75|366.35|373.71|371.31|363.17|360.77|0
1651502400000|2022-05-02 14:40:00|368.11|365.71|374.41|372.01|375.49|373.09|362.18|359.78|0
1651502700000|2022-05-02 14:45:00|374.84|372.44|376.35|373.95|378.73|376.33|372.04|369.64|0
1651503000000|2022-05-02 14:50:00|376.03|373.63|381.12|378.72|382.64|380.24|375.48|373.08|0
1651503300000|2022-05-02 14:55:00|381.77|379.37|388.74|386.34|389.84|387.44|377|374.6|0
1651503600000|2022-05-02 15:00:00|388.33|385.45|402.63|399.75|402.63|399.75|387.67|384.79|0
1651503900000|2022-05-02 15:05:00|402.41|399.53|395.34|392.46|402.85|399.97|392.49|389.61|0
1651504200000|2022-05-02 15:10:00|395.12|392.24|390.52|387.64|400.19|397.31|390.52|387.64|0
1651504500000|2022-05-02 15:15:00|390.74|387.86|406.8|403.92|409.69|406.81|390.74|387.86|0
1651504800000|2022-05-02 15:20:00|407.25|404.37|404.14|401.26|409.24|406.36|401.71|398.83|0
1651505100000|2022-05-02 15:25:00|403.26|400.38|406.26|403.38|410.57|407.69|398.63|395.75|0
1651505400000|2022-05-02 15:30:00|406.71|403.83|403.17|400.29|412.02|409.14|398.99|396.11|0
1651505700000|2022-05-02 15:35:00|402.07|399.19|408.47|405.59|409.36|406.48|395.26|392.38|0
1651506000000|2022-05-02 15:40:00|409.58|406.7|407.14|404.26|412.46|409.58|400.74|397.86|0
1651506300000|2022-05-02 15:45:00|406.7|403.82|405.97|403.09|408.69|405.81|399.57|396.69|0
1651506600000|2022-05-02 15:50:00|406.86|403.98|401.55|398.67|407.08|404.2|400.23|397.35|0
1651506900000|2022-05-02 15:55:00|402.21|399.33|395.82|392.94|404.64|401.76|394.51|391.63|0
1651507200000|2022-05-02 16:00:00|395.39|392.51|409.73|406.85|412.4|409.52|391.44|388.56|0
1651507500000|2022-05-02 16:05:00|409.96|407.08|407.29|404.41|412.18|409.3|405.96|403.08|0
1651507800000|2022-05-02 16:10:00|407.74|404.86|404.63|401.75|409.29|406.41|404.41|401.53|0
1651508100000|2022-05-02 16:15:00|405.96|403.08|394.94|392.06|408.18|405.3|394.94|392.06|0
1651508400000|2022-05-02 16:20:00|394.28|391.4|396.47|393.59|396.69|393.81|388.59|385.71|0
1651508700000|2022-05-02 16:25:00|396.03|393.15|398.45|395.57|403.08|400.2|395.37|392.49|0
1651509000000|2022-05-02 16:30:00|397.57|394.69|394.69|392.29|401.09|398.21|393.84|390.96|0
1651509300000|2022-05-02 16:35:00|393.71|391.31|402.33|399.45|403.22|400.34|390.59|388.19|0
1651509600000|2022-05-02 16:40:00|402.89|400.01|405|402.12|406.11|403.23|399|396.12|0
1651509900000|2022-05-02 16:45:00|405.66|402.78|407|404.12|409.01|406.13|403.88|401|0
1651510200000|2022-05-02 16:50:00|407.89|405.01|413.48|410.6|414.83|411.95|406.33|403.45|0
1651510500000|2022-05-02 16:55:00|413.71|410.83|418.65|415.77|421.35|418.47|409.23|406.35|0
1651510800000|2022-05-02 17:00:00|419.1|416.22|425.04|422.16|428.19|425.31|417.4|414.52|0
1651511100000|2022-05-02 17:05:00|424.81|421.93|416.84|413.96|425.94|423.06|413.15|410.27|0
1651511400000|2022-05-02 17:10:00|417.51|414.63|412.48|409.6|418.4|415.52|410.36|407.48|0
1651511700000|2022-05-02 17:15:00|412.93|410.05|416.51|413.63|418.98|416.1|412.48|409.6|0
1651512000000|2022-05-02 17:20:00|415.84|412.96|422.8|419.92|422.8|419.92|415.84|412.96|0
1651512300000|2022-05-02 17:25:00|422.13|419.25|422.4|419.52|426.45|423.57|417.4|414.52|0
1651512600000|2022-05-02 17:30:00|423.07|420.19|426.9|424.02|427.13|424.25|417.23|414.35|0
1651512900000|2022-05-02 17:35:00|427.58|424.7|428.71|425.83|429.61|426.73|423.75|420.87|0
1651513200000|2022-05-02 17:40:00|428.26|425.38|432.74|429.86|432.74|429.86|424.63|421.75|0
1651513500000|2022-05-02 17:45:00|431.83|428.95|437.97|435.09|438.42|435.54|430.93|428.05|0
1651513800000|2022-05-02 17:50:00|438.2|435.32|438.65|435.77|439.55|436.67|434.59|431.71|0
1651514100000|2022-05-02 17:55:00|437.74|434.86|433.01|430.13|438.87|435.99|433.01|430.13|0
1651514400000|2022-05-02 18:00:00|433.69|430.81|426.28|423.4|438.64|435.76|426.28|423.4|0
1651514700000|2022-05-02 18:05:00|425.83|422.95|433.68|430.8|433.91|431.03|422.7|419.82|0
1651515000000|2022-05-02 18:10:00|433.91|431.03|445.65|442.77|446.34|443.46|433.23|430.35|0
1651515300000|2022-05-02 18:15:00|445.88|443|450.28|447.4|450.73|447.85|445.2|442.32|0
1651515600000|2022-05-02 18:20:00|450.05|447.17|445.1|442.22|451.63|448.75|443.3|440.42|0
1651515900000|2022-05-02 18:25:00|446|443.12|446.67|443.79|449.37|446.49|444.19|441.31|0
1651516200000|2022-05-02 18:30:00|446.44|443.56|443.52|440.64|449.15|446.27|441.5|438.62|0
1651516500000|2022-05-02 18:35:00|443.74|440.86|446.89|444.01|449.37|446.49|442.39|439.51|0
1651516800000|2022-05-02 18:40:00|446.44|443.56|454.11|451.23|458.19|455.31|444.19|441.31|0
1651517100000|2022-05-02 18:45:00|453.89|451.01|443.02|439.66|453.89|451.01|441.49|438.61|0
1651517400000|2022-05-02 18:50:00|442.79|439.43|438.3|434.94|449.11|445.75|434.04|430.68|0
1651517700000|2022-05-02 18:55:00|438.97|435.61|445.72|442.36|448.88|445.52|437.62|434.26|0
1651518000000|2022-05-02 19:00:00|443.47|440.11|434.82|431.46|444.82|441.46|431.8|428.44|0
1651518300000|2022-05-02 19:05:00|434.03|430.67|423.78|420.42|434.93|431.57|420.79|417.43|0
1651518600000|2022-05-02 19:10:00|424.22|420.86|409.66|406.3|424.22|420.86|409.66|406.3|0
1651518900000|2022-05-02 19:15:00|409.21|405.85|405.92|402.56|414.29|410.93|405.3|401.94|0
1651519200000|2022-05-02 19:20:00|405.03|401.67|392.23|388.87|405.03|401.67|391.8|388.44|0
1651519500000|2022-05-02 19:25:00|393.11|389.75|392.97|389.61|396.71|393.35|388.25|384.89|0
1651519800000|2022-05-02 19:30:00|393.41|390.05|378.82|375.46|393.41|390.05|378.17|374.81|0
1651520100000|2022-05-02 19:35:00|378.39|375.03|386.75|383.39|390.03|386.67|376.66|373.3|0
1651520400000|2022-05-02 19:40:00|385.43|382.07|394.65|391.29|394.77|391.41|379.76|376.4|0
1651520700000|2022-05-02 19:45:00|395.53|392.17|379.65|376.29|395.75|392.39|378.24|374.88|0
1651521000000|2022-05-02 19:50:00|379.32|375.96|372.98|369.62|381.94|378.58|371.74|368.38|0
1651521300000|2022-05-02 19:55:00|373.1|369.74|370.37|367.49|376.88|373.52|369.29|366.41|0
1651521600000|2022-05-02 20:00:00|369.07|366.19|369.4|366.52|372.31|369.43|366.27|363.39|0
1651521900000|2022-05-02 20:05:00|369.07|366.19|366.7|363.82|370.36|367.48|366.06|363.18|0
1651522200000|2022-05-02 20:10:00|366.92|364.04|376.41|373.53|377.28|374.4|366.27|363.39|0
1651522500000|2022-05-02 20:15:00|375.9|372.54|376.44|373.08|376.65|373.29|373.62|370.26|0
1651522800000|2022-05-02 20:20:00|376.55|373.19|375.78|372.42|376.55|373.19|374.27|370.91|0
1651523100000|2022-05-02 20:25:00|376.11|372.75|375.56|372.2|377.3|373.94|374.48|371.12|0
1651523400000|2022-05-02 20:30:00|375.35|371.99|375.99|372.63|376.21|372.85|374.05|370.69|0
1651523700000|2022-05-02 20:35:00|375.56|372.2|373.61|370.25|375.99|372.63|373.18|369.82|0
1651524000000|2022-05-02 20:40:00|374.04|370.68|373.72|370.36|374.26|370.9|373.18|369.82|0
1651524300000|2022-05-02 20:45:00|373.39|370.03|372.09|368.73|374.04|370.68|372.09|368.73|0
1651524600000|2022-05-02 20:50:00|371.88|368.52|374.04|370.68|374.04|370.68|371.66|368.3|0
1651524900000|2022-05-02 20:55:00|374.25|370.89|374.36|371|374.9|371.54|373.6|370.24|0
1651525200000|2022-05-02 21:00:00|374.79|371.43|374.6|371.24|374.89|371.53|374.07|370.71|0
1651525500000|2022-05-02 21:05:00|374.63|371.27|374.42|371.06|374.85|371.49|374.38|371.02|0
1651525800000|2022-05-02 21:10:00|374.38|371.02|374.29|370.93|374.42|371.06|374.16|370.8|0
1651526100000|2022-05-02 21:15:00|374.28|370.92|374.32|370.96|374.32|370.96|374.28|370.92|0
1651526400000|2022-05-02 21:20:00|374.34|370.98|374.25|370.89|374.5|371.14|374.25|370.89|0
1651526700000|2022-05-02 21:25:00|374.28|370.92|374.69|371.33|374.81|371.45|374.28|370.92|0
1651527000000|2022-05-02 21:30:00|374.68|371.32|374.59|371.23|374.68|371.32|374.59|371.23|0
1651527300000|2022-05-02 21:35:00|374.61|371.25|373.17|369.81|375.18|371.82|373.17|369.81|0
1651527600000|2022-05-02 21:40:00|373.07|369.71|373.73|370.37|373.76|370.4|373.01|369.65|0
1651527900000|2022-05-02 21:45:00|373.67|370.31|373.98|370.62|373.98|370.62|373.32|369.96|0
1651528200000|2022-05-02 21:50:00|374.23|370.87|374.23|370.87|374.8|371.44|374.14|370.78|0
1651528500000|2022-05-02 21:55:00|374.33|370.97|374.58|371.22|374.79|371.43|374.04|370.68|0
1651528800000|2022-05-02 22:00:00|374.33|370.97|376.38|373.02|376.6|373.24|374.33|370.97|0
1651529100000|2022-05-02 22:05:00|376.28|372.92|376.17|372.81|376.6|373.24|375.73|372.37|0
1651529400000|2022-05-02 22:10:00|375.95|372.59|374.86|371.5|376.17|372.81|374.86|371.5|0
1651529700000|2022-05-02 22:15:00|375.08|371.72|375.08|371.72|375.94|372.58|374.21|370.85|0
1651530000000|2022-05-02 22:20:00|374.86|371.5|375.94|372.58|375.94|372.58|374.76|371.4|0
1651530300000|2022-05-02 22:25:00|375.72|372.36|374.64|371.28|376.16|372.8|374.42|371.06|0
1651530600000|2022-05-02 22:30:00|374.21|370.85|377.79|374.43|378.11|374.75|374.21|370.85|0
1651530900000|2022-05-02 22:35:00|377.89|374.53|377.24|373.88|377.89|374.53|376.8|373.44|0
1651531200000|2022-05-02 22:40:00|377.35|373.99|378.32|374.96|378.54|375.18|377.35|373.99|0
1651531500000|2022-05-02 22:45:00|378.22|374.86|377.88|374.52|378.22|374.86|377.67|374.31|0
1651531800000|2022-05-02 22:50:00|377.78|374.42|376.47|373.11|377.78|374.42|376.14|372.78|0
1651532100000|2022-05-02 22:55:00|376.58|373.22|377.44|374.08|377.88|374.52|376.58|373.22|0
1651532400000|2022-05-02 23:00:00|377.23|373.87|374.4|371.04|377.23|373.87|373.54|370.18|0
1651532700000|2022-05-02 23:05:00|374.19|370.83|373.32|369.96|374.95|371.59|373.32|369.96|0
1651533000000|2022-05-02 23:10:00|373.43|370.07|374.4|371.04|374.62|371.26|373.43|370.07|0
1651533300000|2022-05-02 23:15:00|374.51|371.15|374.61|371.25|374.73|371.37|374.18|370.82|0
1651533600000|2022-05-02 23:20:00|374.4|371.04|373.96|370.6|374.61|371.25|372.45|369.09|0
1651533900000|2022-05-02 23:25:00|373.75|370.39|373.42|370.06|373.96|370.6|372.88|369.52|0
1651534200000|2022-05-02 23:30:00|373.53|370.17|373.74|370.38|374.07|370.71|373.09|369.73|0
1651534500000|2022-05-02 23:35:00|373.85|370.49|374.82|371.46|374.82|371.46|373.74|370.38|0
1651534800000|2022-05-02 23:40:00|375.04|371.68|375.9|372.54|375.9|372.54|374.6|371.24|0
1651535100000|2022-05-02 23:45:00|376.12|372.76|375.03|371.67|376.12|372.76|375.03|371.67|0
1651535400000|2022-05-02 23:50:00|375.25|371.89|375.68|372.32|376.12|372.76|375.25|371.89|0
1651535700000|2022-05-02 23:55:00|375.58|372.22|372.98|369.62|375.68|372.32|372.98|369.62|0
1651536000000|2022-05-03 00:00:00|372.86|369.5|374.49|371.13|374.59|371.23|369.62|366.26|0
1651536300000|2022-05-03 00:05:00|374.81|371.45|368.97|365.61|374.81|371.45|368.97|365.61|0
1651536600000|2022-05-03 00:10:00|369.08|365.72|371.34|367.98|371.56|368.2|368.97|365.61|0
1651536900000|2022-05-03 00:15:00|371.56|368.2|370.6|367.24|371.77|368.41|370.05|366.69|0
1651537200000|2022-05-03 00:20:00|370.7|367.34|371.79|368.43|373.09|369.73|370.7|367.34|0
1651537500000|2022-05-03 00:25:00|372|368.64|370.48|367.12|372.87|369.51|370.27|366.91|0
1651537800000|2022-05-03 00:30:00|370.38|367.02|367.67|364.31|370.92|367.56|366.92|363.56|0
1651538100000|2022-05-03 00:35:00|367.35|363.99|367.23|363.87|367.35|363.99|365.08|361.72|0
1651538400000|2022-05-03 00:40:00|366.8|363.44|364.76|361.4|367.23|363.87|364.33|360.97|0
1651538700000|2022-05-03 00:45:00|364.64|361.28|362.71|359.35|364.64|361.28|361.42|358.06|0
1651539000000|2022-05-03 00:50:00|362.39|359.03|363.56|360.2|363.78|360.42|362.39|359.03|0
1651539300000|2022-05-03 00:55:00|363.46|360.1|363.67|360.31|364.32|360.96|363.13|359.77|0
1651539600000|2022-05-03 01:00:00|364.42|361.06|362.48|359.12|364.42|361.06|362.27|358.91|0
1651539900000|2022-05-03 01:05:00|362.6|359.24|363.99|360.63|364.85|361.49|362.6|359.24|0
1651540200000|2022-05-03 01:10:00|363.77|360.41|365.92|362.56|366.57|363.21|363.56|360.2|0
1651540500000|2022-05-03 01:15:00|366.14|362.78|369.27|365.91|369.27|365.91|365.6|362.24|0
1651540800000|2022-05-03 01:20:00|369.38|366.02|367.21|363.85|369.38|366.02|367|363.64|0
1651541100000|2022-05-03 01:25:00|367|363.64|367.97|364.61|368.51|365.15|367|363.64|0
1651541400000|2022-05-03 01:30:00|367.75|364.39|367.86|364.5|368.4|365.04|366.13|362.77|0
1651541700000|2022-05-03 01:35:00|367.97|364.61|367.85|364.49|368.93|365.57|367.42|364.06|0
1651542000000|2022-05-03 01:40:00|368.07|364.71|369.36|366|370.01|366.65|366.56|363.2|0
1651542300000|2022-05-03 01:45:00|369.15|365.79|364.83|361.47|369.15|365.79|364.18|360.82|0
1651542600000|2022-05-03 01:50:00|364.61|361.25|362.14|358.78|364.61|361.25|359.67|356.31|0
1651542900000|2022-05-03 01:55:00|362.24|358.88|361.38|358.02|363.64|360.28|361.28|357.92|0
1651543200000|2022-05-03 02:00:00|361.6|358.24|355.18|351.82|361.6|358.24|354.22|350.86|0
1651543500000|2022-05-03 02:05:00|355.39|352.03|355.81|352.45|356.67|353.31|354.75|351.39|0
1651543800000|2022-05-03 02:10:00|355.71|352.35|356.35|352.99|356.88|353.52|355.71|352.35|0
1651544100000|2022-05-03 02:15:00|356.45|353.09|354.32|350.96|356.45|353.09|353.68|350.32|0
1651544400000|2022-05-03 02:20:00|354.1|350.74|354.21|350.85|355.28|351.92|353.67|350.31|0
1651544700000|2022-05-03 02:25:00|354.1|350.74|353.25|349.89|354.1|350.74|353.25|349.89|0
1651545000000|2022-05-03 02:30:00|353.46|350.1|354.09|350.73|355.59|352.23|352.39|349.03|0
1651545300000|2022-05-03 02:35:00|353.99|350.63|355.16|351.8|355.8|352.44|353.67|350.31|0
1651545600000|2022-05-03 02:40:00|355.27|351.91|352.92|349.56|355.8|352.44|352.39|349.03|0
1651545900000|2022-05-03 02:45:00|353.02|349.66|350.79|347.43|353.35|349.99|350.79|347.43|0
1651546200000|2022-05-03 02:50:00|350.68|347.32|349.62|346.26|351.75|348.39|348.77|345.41|0
1651546500000|2022-05-03 02:55:00|349.41|346.05|351.95|348.59|352.17|348.81|349.2|345.84|0
1651546800000|2022-05-03 03:00:00|352.17|348.81|351.95|348.59|352.59|349.23|351.42|348.06|0
1651547100000|2022-05-03 03:05:00|351.85|348.49|352.59|349.23|353.44|350.08|351.31|347.95|0
1651547400000|2022-05-03 03:10:00|352.37|349.01|352.16|348.8|352.7|349.34|350.57|347.21|0
1651547700000|2022-05-03 03:15:00|352.06|348.7|352.48|349.12|352.58|349.22|351.1|347.74|0
1651548000000|2022-05-03 03:20:00|352.58|349.22|353.22|349.86|353.64|350.28|351.94|348.58|0
1651548300000|2022-05-03 03:25:00|353.11|349.75|354.71|351.35|354.71|351.35|352.79|349.43|0
1651548600000|2022-05-03 03:30:00|354.49|351.13|355.98|352.62|355.98|352.62|354.28|350.92|0
1651548900000|2022-05-03 03:35:00|355.77|352.41|355.77|352.41|355.98|352.62|354.49|351.13|0
1651549200000|2022-05-03 03:40:00|355.55|352.19|356.83|353.47|357.26|353.9|355.55|352.19|0
1651549500000|2022-05-03 03:45:00|356.62|353.26|356.62|353.26|356.83|353.47|355.76|352.4|0
1651549800000|2022-05-03 03:50:00|356.51|353.15|356.83|353.47|357.68|354.32|356.19|352.83|0
1651550100000|2022-05-03 03:55:00|356.94|353.58|357.68|354.32|358.54|355.18|356.4|353.04|0
1651550400000|2022-05-03 04:00:00|357.79|354.43|359.18|355.82|359.6|356.24|356.61|353.25|0
1651550700000|2022-05-03 04:05:00|358.96|355.6|356.72|353.36|358.96|355.6|356.39|353.03|0
1651551000000|2022-05-03 04:10:00|356.61|353.25|356.39|353.03|356.82|353.46|356.07|352.71|0
1651551300000|2022-05-03 04:15:00|356.18|352.82|357.46|354.1|357.46|354.1|355.96|352.6|0
1651551600000|2022-05-03 04:20:00|357.45|354.09|357.24|353.88|357.78|354.42|356.6|353.24|0
1651551900000|2022-05-03 04:25:00|357.45|354.09|357.88|354.52|357.88|354.52|357.02|353.66|0
1651552200000|2022-05-03 04:30:00|357.78|354.42|355|351.64|358.85|355.49|354.89|351.53|0
1651552500000|2022-05-03 04:35:00|355.1|351.74|355.74|352.38|355.85|352.49|354.67|351.31|0
1651552800000|2022-05-03 04:40:00|355.85|352.49|355.73|352.37|357.02|353.66|354.88|351.52|0
1651553100000|2022-05-03 04:45:00|355.95|352.59|357.87|354.51|357.87|354.51|355.42|352.06|0
1651553400000|2022-05-03 04:50:00|357.98|354.62|357.44|354.08|358.94|355.58|355.73|352.37|0
1651553700000|2022-05-03 04:55:00|357.01|353.65|359.36|356|359.58|356.22|357.01|353.65|0
1651554000000|2022-05-03 05:00:00|359.47|356.11|359.36|356|360.65|357.29|358.72|355.36|0
1651554300000|2022-05-03 05:05:00|359.57|356.21|357.43|354.07|360|356.64|357.43|354.07|0
1651554600000|2022-05-03 05:10:00|357.54|354.18|355.72|352.36|357.75|354.39|355.08|351.72|0
1651554900000|2022-05-03 05:15:00|355.5|352.14|354.44|351.08|356.47|353.11|353.8|350.44|0
1651555200000|2022-05-03 05:20:00|354.55|351.19|354.86|351.5|355.71|352.35|354.44|351.08|0
1651555500000|2022-05-03 05:25:00|354.65|351.29|354.54|351.18|355.92|352.56|354.54|351.18|0
1651555800000|2022-05-03 05:30:00|354.64|351.28|355.07|351.71|356.78|353.42|354.64|351.28|0
1651556100000|2022-05-03 05:35:00|355.28|351.92|355.06|351.7|355.92|352.56|354|350.64|0
1651556400000|2022-05-03 05:40:00|354.85|351.49|356.13|352.77|356.13|352.77|354.64|351.28|0
1651556700000|2022-05-03 05:45:00|356.34|352.98|358.05|354.69|359.55|356.19|356.34|352.98|0
1651557000000|2022-05-03 05:50:00|358.48|355.12|356.45|353.09|358.48|355.12|355.81|352.45|0
1651557300000|2022-05-03 05:55:00|356.55|353.19|356.76|353.4|357.4|354.04|356.12|352.76|0
1651557600000|2022-05-03 06:00:00|357.19|353.83|362.55|359.19|362.66|359.3|356.33|352.97|0
1651557900000|2022-05-03 06:05:00|362.98|359.62|364.7|361.34|364.81|361.45|361.47|358.11|0
1651558200000|2022-05-03 06:10:00|364.48|361.12|364.05|360.69|365.35|361.99|363.19|359.83|0
1651558500000|2022-05-03 06:15:00|363.95|360.59|362.33|358.97|365.56|362.2|361.25|357.89|0
1651558800000|2022-05-03 06:20:00|362.11|358.75|362.22|358.86|363.94|360.58|361.04|357.68|0
1651559100000|2022-05-03 06:25:00|362.11|358.75|362.32|358.96|363.83|360.47|361.25|357.89|0
1651559400000|2022-05-03 06:30:00|362|358.64|361.67|358.31|364.47|361.11|361.67|358.31|0
1651559700000|2022-05-03 06:35:00|362|358.64|361.46|358.1|362.75|359.39|361.24|357.88|0
1651560000000|2022-05-03 06:40:00|361.57|358.21|361.24|357.88|361.88|358.52|359.85|356.49|0
1651560300000|2022-05-03 06:45:00|361.57|358.21|363.5|360.14|364.25|360.89|361.14|357.78|0
1651560600000|2022-05-03 06:50:00|363.39|360.03|364.29|360.93|364.4|361.04|361.88|358.52|0
1651560900000|2022-05-03 06:55:00|364.19|360.83|365.26|361.9|366.23|362.87|363.86|360.5|0
1651561200000|2022-05-03 07:00:00|365.37|362.01|372.85|369.49|372.85|369.49|364.83|361.47|0
1651561500000|2022-05-03 07:05:00|372.93|370.05|363.02|360.14|374.23|371.35|363.02|360.14|0
1651561800000|2022-05-03 07:10:00|363.24|360.36|363.67|360.79|367.44|364.56|361.74|358.86|0
1651562100000|2022-05-03 07:15:00|363.77|360.89|364.96|362.08|367.11|364.23|362.69|359.81|0
1651562400000|2022-05-03 07:20:00|365.06|362.18|363.66|360.78|366.9|364.02|361.4|358.52|0
1651562700000|2022-05-03 07:25:00|363.12|360.24|361.61|358.73|365.6|362.72|361.4|358.52|0
1651563000000|2022-05-03 07:30:00|362.47|359.59|362.22|359.34|365.05|362.17|361.61|358.73|0
1651563300000|2022-05-03 07:35:00|362.44|359.56|363.72|360.84|364.37|361.49|360.72|357.84|0
1651563600000|2022-05-03 07:40:00|364.05|361.17|364.15|361.27|365.12|362.24|361.58|358.7|0
1651563900000|2022-05-03 07:45:00|364.58|361.7|367.16|364.28|368.24|365.36|363.08|360.2|0
1651564200000|2022-05-03 07:50:00|366.94|364.06|357.81|355.41|367.05|364.17|357.69|355.29|0
1651564500000|2022-05-03 07:55:00|357.69|355.29|360.04|357.64|360.8|358.4|357.48|355.08|0
1651564800000|2022-05-03 08:00:00|359.83|357.43|354.92|352.52|360.68|358.28|354.28|351.88|0
1651565100000|2022-05-03 08:05:00|354.71|352.31|354.28|351.88|355.24|352.84|351.73|349.33|0
1651565400000|2022-05-03 08:10:00|354.7|352.3|357.37|354.97|357.9|355.5|354.07|351.67|0
1651565700000|2022-05-03 08:15:00|356.94|354.54|361.84|359.44|361.84|359.44|356.09|353.69|0
1651566000000|2022-05-03 08:20:00|361.41|359.01|360.76|358.36|361.84|359.44|358.42|356.02|0
1651566300000|2022-05-03 08:25:00|360.88|358.48|364.62|362.22|364.62|362.22|359.91|357.51|0
1651566600000|2022-05-03 08:30:00|364.4|362|365.69|363.29|366.33|363.93|363.44|361.04|0
1651566900000|2022-05-03 08:35:00|365.47|363.07|364.72|362.32|366.23|363.83|364.18|361.78|0
1651567200000|2022-05-03 08:40:00|364.61|362.21|367.73|365.33|368.7|366.3|364.4|362|0
1651567500000|2022-05-03 08:45:00|367.62|365.22|368.16|365.76|370.1|367.7|365.68|363.28|0
1651567800000|2022-05-03 08:50:00|367.94|365.54|368.04|365.64|369.34|366.94|365.89|363.49|0
1651568100000|2022-05-03 08:55:00|368.16|365.76|367.4|365|369.55|367.15|366.11|363.71|0
1651568400000|2022-05-03 09:00:00|367.83|365.43|369.12|366.72|370.2|367.8|366|363.6|0
1651568700000|2022-05-03 09:05:00|369.55|367.15|370.41|368.01|372.57|370.17|369.12|366.72|0
1651569000000|2022-05-03 09:10:00|369.98|367.58|370.62|368.22|371.82|369.42|368.9|366.5|0
1651569300000|2022-05-03 09:15:00|369.54|367.14|368.68|366.28|369.54|367.14|366.53|364.13|0
1651569600000|2022-05-03 09:20:00|368.57|366.17|368.89|366.49|370.62|368.22|368.14|365.74|0
1651569900000|2022-05-03 09:25:00|369.32|366.92|370.61|368.21|372.78|370.38|368.46|366.06|0
1651570200000|2022-05-03 09:30:00|370.73|368.33|370.83|368.43|372.78|370.38|370.4|368|0
1651570500000|2022-05-03 09:35:00|370.4|368|371.04|368.64|371.91|369.51|369.96|367.56|0
1651570800000|2022-05-03 09:40:00|371.15|368.75|368.23|365.83|371.15|368.75|367.8|365.4|0
1651571100000|2022-05-03 09:45:00|368.45|366.05|367.59|365.19|368.45|366.05|366.3|363.9|0
1651571400000|2022-05-03 09:50:00|367.37|364.97|367.26|364.86|368.88|366.48|366.84|364.44|0
1651571700000|2022-05-03 09:55:00|367.37|364.97|368.23|365.83|369.52|367.12|366.29|363.89|0
1651572000000|2022-05-03 10:00:00|368.01|365.61|366.83|364.43|369.2|366.8|366.4|364|0
1651572300000|2022-05-03 10:05:00|366.93|364.53|368.65|366.25|370.06|367.66|366.72|364.32|0
1651572600000|2022-05-03 10:10:00|368.77|366.37|368.22|365.82|371.24|368.84|367.47|365.07|0
1651572900000|2022-05-03 10:15:00|368.33|365.93|371.24|368.84|371.35|368.95|367.79|365.39|0
1651573200000|2022-05-03 10:20:00|371.45|369.05|374.27|371.87|375.35|372.95|371.45|369.05|0
1651573500000|2022-05-03 10:25:00|374.81|372.41|379.16|376.76|380.25|377.85|374.27|371.87|0
1651573800000|2022-05-03 10:30:00|379.48|377.08|380.78|378.38|383.84|381.44|379.04|376.64|0
1651574100000|2022-05-03 10:35:00|380.57|378.17|381.22|378.82|382.31|379.91|379.26|376.86|0
1651574400000|2022-05-03 10:40:00|381|378.6|386.68|384.28|386.8|384.4|380.56|378.16|0
1651574700000|2022-05-03 10:45:00|387.12|384.72|386.46|384.06|388.66|386.26|386.46|384.06|0
1651575000000|2022-05-03 10:50:00|386.9|384.5|384.93|382.53|389.21|386.81|384.93|382.53|0
1651575300000|2022-05-03 10:55:00|384.82|382.42|384.71|382.31|385.48|383.08|384.05|381.65|0
1651575600000|2022-05-03 11:00:00|384.6|382.2|384.7|382.3|386.24|383.84|384.05|381.65|0
1651575900000|2022-05-03 11:05:00|384.92|382.52|385.94|383.54|386.82|384.42|384.33|381.93|0
1651576200000|2022-05-03 11:10:00|385.83|383.43|385.06|382.66|387.47|385.07|384.19|381.79|0
1651576500000|2022-05-03 11:15:00|384.62|382.22|386.37|383.97|386.37|383.97|384.19|381.79|0
1651576800000|2022-05-03 11:20:00|386.15|383.75|384.18|381.78|387.69|385.29|384.18|381.78|0
1651577100000|2022-05-03 11:25:00|383.96|381.56|380.25|377.85|385.49|383.09|380.25|377.85|0
1651577400000|2022-05-03 11:30:00|380.03|377.63|381.77|379.37|381.89|379.49|378.07|375.67|0
1651577700000|2022-05-03 11:35:00|381.56|379.16|381.34|378.94|382.21|379.81|380.46|378.06|0
1651578000000|2022-05-03 11:40:00|381.45|379.05|380.46|378.06|381.77|379.37|378.72|376.32|0
1651578300000|2022-05-03 11:45:00|380.68|378.28|377.63|375.23|381.11|378.71|377.63|375.23|0
1651578600000|2022-05-03 11:50:00|377.41|375.01|376.11|373.71|378.72|376.32|376|373.6|0
1651578900000|2022-05-03 11:55:00|376.32|373.92|375.02|372.62|376.32|373.92|374.16|371.76|0
1651579200000|2022-05-03 12:00:00|375.67|373.27|372.2|369.8|375.67|373.27|371.34|368.94|0
1651579500000|2022-05-03 12:05:00|371.99|369.59|371.98|369.58|373.5|371.1|370.26|367.86|0
1651579800000|2022-05-03 12:10:00|371.77|369.37|370.25|367.85|372.42|370.02|369.39|366.99|0
1651580100000|2022-05-03 12:15:00|369.82|367.42|368.53|366.13|369.82|367.42|367.45|365.05|0
1651580400000|2022-05-03 12:20:00|368.1|365.7|370.9|368.5|371.33|368.93|367.45|365.05|0
1651580700000|2022-05-03 12:25:00|370.68|368.28|368.83|366.43|371.31|368.91|368.4|366|0
1651581000000|2022-05-03 12:30:00|369.05|366.65|367.53|365.13|371.42|369.02|366.03|363.63|0
1651581300000|2022-05-03 12:35:00|367.32|364.92|363.98|361.58|367.96|365.56|363.98|361.58|0
1651581600000|2022-05-03 12:40:00|364.09|361.69|361.08|358.68|364.95|362.55|361.08|358.68|0
1651581900000|2022-05-03 12:45:00|360.87|358.47|362.36|359.96|362.58|360.18|360.44|358.04|0
1651582200000|2022-05-03 12:50:00|362.15|359.75|363|360.6|365.15|362.75|361.72|359.32|0
1651582500000|2022-05-03 12:55:00|362.9|360.5|361.92|359.52|363.64|361.24|360.86|358.46|0
1651582800000|2022-05-03 13:00:00|361.49|359.09|363.42|361.02|364.5|362.1|361.06|358.66|0
1651583100000|2022-05-03 13:05:00|362.99|360.59|362.99|360.59|364.5|362.1|362.13|359.73|0
1651583400000|2022-05-03 13:10:00|362.89|360.49|364.28|361.88|364.5|362.1|362.77|360.37|0
1651583700000|2022-05-03 13:15:00|364.39|361.99|364.71|362.31|365.57|363.17|362.77|360.37|0
1651584000000|2022-05-03 13:20:00|364.82|362.42|365.14|362.74|367.08|364.68|363.85|361.45|0
1651584300000|2022-05-03 13:25:00|365.57|363.17|365.35|362.95|369.89|367.49|365.35|362.95|0
1651584600000|2022-05-03 13:30:00|364.7|362.3|361.26|358.86|374.23|371.83|359.11|356.71|0
1651584900000|2022-05-03 13:35:00|362.12|359.72|374.88|372.48|375.1|372.7|362.12|359.72|0
1651585200000|2022-05-03 13:40:00|373.79|371.39|370.32|367.92|374.44|372.04|362.97|360.57|0
1651585500000|2022-05-03 13:45:00|371.4|369|372.92|370.52|379.02|376.62|369.66|367.26|0
1651585800000|2022-05-03 13:50:00|373.79|371.39|366.37|363.97|375.75|373.35|364.91|362.51|0
1651586100000|2022-05-03 13:55:00|366.58|364.18|362.48|360.08|370.7|368.3|360.87|358.47|0
1651586400000|2022-05-03 14:00:00|360.11|357.71|355.89|353.49|360.11|357.71|354.61|352.21|0
1651586700000|2022-05-03 14:05:00|355.68|353.28|370.16|367.76|371.9|369.5|353.75|351.35|0
1651587000000|2022-05-03 14:10:00|371.25|368.85|361.92|359.52|374.42|372.02|361.7|359.3|0
1651587300000|2022-05-03 14:15:00|363|360.6|363.75|361.35|371.9|369.5|363|360.6|0
1651587600000|2022-05-03 14:20:00|364.18|361.78|365.7|363.3|370.26|367.86|360.51|358.11|0
1651587900000|2022-05-03 14:25:00|365.05|362.65|357.66|355.26|367.11|364.71|355.83|353.43|0
1651588200000|2022-05-03 14:30:00|356.9|354.5|352.4|350|362.51|360.11|349.83|347.43|0
1651588500000|2022-05-03 14:35:00|352.29|349.89|360.18|357.78|360.18|357.78|351.11|348.71|0
1651588800000|2022-05-03 14:40:00|359.97|357.57|367.98|365.58|367.98|365.58|359.32|356.92|0
1651589100000|2022-05-03 14:45:00|368.2|365.8|370.58|368.18|372.78|370.38|366.89|364.49|0
1651589400000|2022-05-03 14:50:00|371.45|369.05|365.37|362.97|372.54|370.14|362.56|360.16|0
1651589700000|2022-05-03 14:55:00|365.8|363.4|361.77|359.37|366.02|363.62|359.39|356.99|0
1651590000000|2022-05-03 15:00:00|361.55|359.15|352.09|349.69|366.1|363.7|352.09|349.69|0
1651590300000|2022-05-03 15:05:00|350.59|348.19|341.83|339.43|353.37|350.97|339.93|337.53|0
1651590600000|2022-05-03 15:10:00|341.61|339.21|341.69|339.29|347.85|345.45|340.98|338.58|0
1651590900000|2022-05-03 15:15:00|339.99|337.59|341.47|339.07|347.42|345.02|337.46|335.06|0
1651591200000|2022-05-03 15:20:00|341.26|338.86|334.72|332.32|341.26|338.86|334.51|332.11|0
1651591500000|2022-05-03 15:25:00|335.46|333.06|338.51|336.11|339.99|337.59|333.88|331.48|0
1651591800000|2022-05-03 15:30:00|337.03|334.63|332.41|330.01|337.66|335.26|330.53|328.13|0
1651592100000|2022-05-03 15:35:00|332.1|329.7|341.04|338.64|342|339.6|332.1|329.7|0
1651592400000|2022-05-03 15:40:00|340.62|338.22|339.77|337.37|340.62|338.22|334.71|332.31|0
1651592700000|2022-05-03 15:45:00|339.98|337.58|340.61|338.21|343.9|341.5|339.13|336.73|0
1651593000000|2022-05-03 15:50:00|340.4|338|340.82|338.42|343.58|341.18|338.92|336.52|0
1651593300000|2022-05-03 15:55:00|340.93|338.53|338.81|336.41|342.72|340.32|338.07|335.67|0
1651593600000|2022-05-03 16:00:00|338.7|336.3|334.91|332.51|340.6|338.2|331.76|329.36|0
1651593900000|2022-05-03 16:05:00|335.54|333.14|352.31|349.91|355.1|352.7|335.54|333.14|0
1651594200000|2022-05-03 16:10:00|352.74|350.34|349.72|347.32|355.14|352.74|348.76|346.36|0
1651594500000|2022-05-03 16:15:00|349.18|346.78|348.75|346.35|352.79|350.39|348.12|345.72|0
1651594800000|2022-05-03 16:20:00|349.18|346.78|345.58|343.18|349.18|346.78|344.1|341.7|0
1651595100000|2022-05-03 16:25:00|344.95|342.55|349.88|347.48|349.98|347.58|342.11|339.71|0
1651595400000|2022-05-03 16:30:00|350.83|348.43|350.19|347.79|354.89|352.49|348.27|345.87|0
1651595700000|2022-05-03 16:35:00|349.55|347.15|348.59|346.19|351.68|349.28|345.3|342.9|0
1651596000000|2022-05-03 16:40:00|348.27|345.87|347.84|345.44|349.97|347.57|344.45|342.05|0
1651596300000|2022-05-03 16:45:00|347.42|345.02|348.48|346.08|351.67|349.27|344.02|341.62|0
1651596600000|2022-05-03 16:50:00|349.44|347.04|350.82|348.42|351.24|348.84|346.14|343.74|0
1651596900000|2022-05-03 16:55:00|351.24|348.84|347.62|345.22|355.3|352.9|346.14|343.74|0
1651597200000|2022-05-03 17:00:00|346.35|343.95|346.13|343.73|347.62|345.22|339.38|336.98|0
1651597500000|2022-05-03 17:05:00|345.71|343.31|341.96|339.56|347.41|345.01|340.74|338.34|0
1651597800000|2022-05-03 17:10:00|341.85|339.45|337.85|335.45|343.32|340.92|336.91|334.51|0
1651598100000|2022-05-03 17:15:00|337.01|334.61|337.43|335.03|337.75|335.35|334.5|332.1|0
1651598400000|2022-05-03 17:20:00|337.22|334.82|339.53|337.13|342.47|340.07|333.67|331.27|0
1651598700000|2022-05-03 17:25:00|339.95|337.55|341.95|339.55|344.27|341.87|338.68|336.28|0
1651599000000|2022-05-03 17:30:00|341.84|339.44|337.74|335.34|342.47|340.07|337.42|335.02|0
1651599300000|2022-05-03 17:35:00|337.63|335.23|335.38|332.98|340.15|337.75|335.17|332.77|0
1651599600000|2022-05-03 17:40:00|335.17|332.77|334.33|331.93|338.95|336.55|334.12|331.72|0
1651599900000|2022-05-03 17:45:00|333.71|331.31|337.89|335.49|338.74|336.34|333.71|331.31|0
1651600200000|2022-05-03 17:50:00|338|335.6|341.68|339.28|344.01|341.61|337.47|335.07|0
1651600500000|2022-05-03 17:55:00|341.26|338.86|342.31|339.91|344.43|342.03|341.05|338.65|0
1651600800000|2022-05-03 18:00:00|342.52|340.12|349.63|347.23|350.16|347.76|342.52|340.12|0
1651601100000|2022-05-03 18:05:00|349.52|347.12|351.01|348.61|353.14|350.74|349.52|347.12|0
1651601400000|2022-05-03 18:10:00|351.86|349.46|357.54|355.14|358.5|356.1|350.69|348.29|0
1651601700000|2022-05-03 18:15:00|358.28|355.88|362.35|359.95|363.64|361.24|358.28|355.88|0
1651602000000|2022-05-03 18:20:00|362.56|360.16|362.56|360.16|365.59|363.19|361.27|358.87|0
1651602300000|2022-05-03 18:25:00|362.35|359.95|365.05|362.65|365.58|363.18|361.91|359.51|0
1651602600000|2022-05-03 18:30:00|364.72|362.32|357.82|355.42|364.93|362.53|357.82|355.42|0
1651602900000|2022-05-03 18:35:00|358.04|355.64|362.99|360.59|363.31|360.91|351.84|349.44|0
1651603200000|2022-05-03 18:40:00|362.77|360.37|360.4|358|372.08|369.68|357.61|355.21|0
1651603500000|2022-05-03 18:45:00|359.75|357.35|357.39|354.99|368.61|366.21|355.89|353.49|0
1651603800000|2022-05-03 18:50:00|357.17|354.77|352.89|350.49|358.89|356.49|349.06|346.66|0
1651604100000|2022-05-03 18:55:00|352.47|350.07|344.81|342.41|355.03|352.63|343.33|340.93|0
1651604400000|2022-05-03 19:00:00|343.55|341.15|347.14|344.74|347.99|345.59|343.33|340.93|0
1651604700000|2022-05-03 19:05:00|347.35|344.95|341.71|339.31|348.82|346.42|338.76|336.36|0
1651605000000|2022-05-03 19:10:00|340.66|338.26|340.23|337.83|342.56|340.16|338.55|336.15|0
1651605300000|2022-05-03 19:15:00|340.44|338.04|348.08|345.68|348.72|346.32|339.39|336.99|0
1651605600000|2022-05-03 19:20:00|348.5|346.1|349.78|347.38|355.56|353.16|341.29|338.89|0
1651605900000|2022-05-03 19:25:00|349.46|347.06|349.56|347.16|353.41|351.01|347.01|344.61|0
1651606200000|2022-05-03 19:30:00|349.67|347.27|346.15|343.75|353.62|351.22|344.24|341.84|0
1651606500000|2022-05-03 19:35:00|345.73|343.33|354.15|351.75|356.64|354.24|345.09|342.69|0
1651606800000|2022-05-03 19:40:00|355.01|352.61|360.14|357.74|364.27|361.87|355.01|352.61|0
1651607100000|2022-05-03 19:45:00|361.44|359.04|357.97|355.57|364.27|361.87|353.22|350.82|0
1651607400000|2022-05-03 19:50:00|358.19|355.79|348.27|345.87|363.18|360.78|346.77|344.37|0
1651607700000|2022-05-03 19:55:00|348.48|346.08|352.15|349.75|352.37|349.97|347.85|345.45|0
1651608000000|2022-05-03 20:00:00|351.72|349.32|343.37|340.97|351.72|349.32|343.16|340.76|0
1651608300000|2022-05-03 20:05:00|342.94|340.54|344.66|342.26|344.66|342.26|339.73|337.33|0
1651608600000|2022-05-03 20:10:00|344.88|342.48|346.81|344.41|347.89|345.49|340.27|337.87|0
1651608900000|2022-05-03 20:15:00|345.72|342.92|346.69|343.89|348.09|345.29|344.86|342.06|0
1651609200000|2022-05-03 20:20:00|346.79|343.99|349.17|346.37|350.68|347.88|346.58|343.78|0
1651609500000|2022-05-03 20:25:00|349.28|346.48|348.52|345.72|349.6|346.8|347.44|344.64|0
1651609800000|2022-05-03 20:30:00|348.73|345.93|349.38|346.58|350.89|348.09|347.44|344.64|0
1651610100000|2022-05-03 20:35:00|349.27|346.47|349.16|346.36|349.81|347.01|348.51|345.71|0
1651610400000|2022-05-03 20:40:00|349.27|346.47|348.84|346.04|349.7|346.9|348.08|345.28|0
1651610700000|2022-05-03 20:45:00|348.51|345.71|349.37|346.57|349.7|346.9|347.32|344.52|0
1651611000000|2022-05-03 20:50:00|349.15|346.35|349.26|346.46|349.8|347|348.4|345.6|0
1651611300000|2022-05-03 20:55:00|348.94|346.14|346.24|343.44|348.94|346.14|346.13|343.33|0
1651611600000|2022-05-03 21:00:00|346.28|343.48|345.83|343.03|346.78|343.98|345.83|343.03|0
1651611900000|2022-05-03 21:05:00|345.64|342.84|345.04|342.24|345.92|343.12|345.04|342.24|0
1651612200000|2022-05-03 21:10:00|345.17|342.37|345.42|342.62|345.61|342.81|345.17|342.37|0
1651612500000|2022-05-03 21:15:00|345.41|342.61|345.41|342.61|345.51|342.71|345.28|342.48|0
1651612800000|2022-05-03 21:20:00|345.47|342.67|345.28|342.48|345.51|342.71|345.16|342.36|0
1651613100000|2022-05-03 21:25:00|345.35|342.55|345.31|342.51|345.41|342.61|345.31|342.51|0
1651613400000|2022-05-03 21:30:00|345.35|342.55|345.6|342.8|345.6|342.8|345.35|342.55|0
1651613700000|2022-05-03 21:35:00|345.59|342.79|345.15|342.35|345.63|342.83|345.15|342.35|0
1651614000000|2022-05-03 21:40:00|345.09|342.29|345.59|342.79|346.31|343.51|344.71|341.91|0
1651614300000|2022-05-03 21:45:00|345.34|342.54|345.97|343.17|345.99|343.19|345.34|342.54|0
1651614600000|2022-05-03 21:50:00|345.93|343.13|345.43|342.63|345.93|343.13|345.17|342.37|0
1651614900000|2022-05-03 21:55:00|345.59|342.79|345.36|342.56|345.59|342.79|345.17|342.37|0
1651615200000|2022-05-03 22:00:00|345.33|342.53|348.8|346|349.23|346.43|345.33|342.53|0
1651615500000|2022-05-03 22:05:00|348.69|345.89|346.85|344.05|348.69|345.89|346.21|343.41|0
1651615800000|2022-05-03 22:10:00|346.53|343.73|345.13|342.33|346.74|343.94|344.8|342|0
1651616100000|2022-05-03 22:15:00|345.23|342.43|346.09|343.29|346.31|343.51|344.27|341.47|0
1651616400000|2022-05-03 22:20:00|345.99|343.19|344.48|341.68|345.99|343.19|344.05|341.25|0
1651616700000|2022-05-03 22:25:00|344.37|341.57|344.26|341.46|344.8|342|343.19|340.39|0
1651617000000|2022-05-03 22:30:00|344.15|341.35|344.79|341.99|345.22|342.42|343.93|341.13|0
1651617300000|2022-05-03 22:35:00|344.58|341.78|345.22|342.42|345.22|342.42|343.93|341.13|0
1651617600000|2022-05-03 22:40:00|345.43|342.63|345.43|342.63|345.43|342.63|344.14|341.34|0
1651617900000|2022-05-03 22:45:00|345.65|342.85|345.43|342.63|346.29|343.49|344.78|341.98|0
1651618200000|2022-05-03 22:50:00|345.54|342.74|345.64|342.84|345.86|343.06|345.21|342.41|0
1651618500000|2022-05-03 22:55:00|345.21|342.41|346.93|344.13|346.93|344.13|345.21|342.41|0
1651618800000|2022-05-03 23:00:00|346.72|343.92|345.85|343.05|347.58|344.78|345.85|343.05|0
1651619100000|2022-05-03 23:05:00|345.96|343.16|346.93|344.13|347.36|344.56|345.96|343.16|0
1651619400000|2022-05-03 23:10:00|346.83|344.03|346.28|343.48|346.93|344.13|345.85|343.05|0
1651619700000|2022-05-03 23:15:00|346.06|343.26|345.96|343.16|346.28|343.48|345.2|342.4|0
1651620000000|2022-05-03 23:20:00|345.63|342.83|346.27|343.47|346.28|343.48|345.2|342.4|0
1651620300000|2022-05-03 23:25:00|345.84|343.04|346.27|343.47|346.27|343.47|345.84|343.04|0
1651620600000|2022-05-03 23:30:00|346.06|343.26|345.41|342.61|346.49|343.69|344.98|342.18|0
1651620900000|2022-05-03 23:35:00|345.3|342.5|345.41|342.61|346.27|343.47|345.19|342.39|0
1651621200000|2022-05-03 23:40:00|345.52|342.72|345.62|342.82|345.73|342.93|345.19|342.39|0
1651621500000|2022-05-03 23:45:00|345.83|343.03|343.68|340.88|346.05|343.25|343.47|340.67|0
1651621800000|2022-05-03 23:50:00|343.58|340.78|344.54|341.74|344.54|341.74|342.39|339.59|0
1651622100000|2022-05-03 23:55:00|344.43|341.63|344.32|341.52|345.4|342.6|344.22|341.42|0
1651622400000|2022-05-04 00:00:00|344.54|341.74|344.96|342.16|345.18|342.38|344.32|341.52|0
1651622700000|2022-05-04 00:05:00|344.75|341.95|343.46|340.66|344.96|342.16|343.46|340.66|0
1651623000000|2022-05-04 00:10:00|343.57|340.77|343.67|340.87|343.89|341.09|342.17|339.37|0
1651623300000|2022-05-04 00:15:00|343.56|340.76|344.1|341.3|344.96|342.16|343.13|340.33|0
1651623600000|2022-05-04 00:20:00|344.53|341.73|345.82|343.02|345.82|343.02|344.09|341.29|0
1651623900000|2022-05-04 00:25:00|346.03|343.23|345.71|342.91|346.24|343.44|344.74|341.94|0
1651624200000|2022-05-04 00:30:00|345.81|343.01|345.38|342.58|346.24|343.44|345.38|342.58|0
1651624500000|2022-05-04 00:35:00|345.59|342.79|345.16|342.36|345.81|343.01|344.52|341.72|0
1651624800000|2022-05-04 00:40:00|344.95|342.15|345.37|342.57|345.92|343.12|343.87|341.07|0
1651625100000|2022-05-04 00:45:00|345.16|342.36|344.94|342.14|345.27|342.47|343.65|340.85|0
1651625400000|2022-05-04 00:50:00|345.05|342.25|345.59|342.79|346.23|343.43|344.73|341.93|0
1651625700000|2022-05-04 00:55:00|345.58|342.78|344.94|342.14|345.8|343|344.72|341.92|0
1651626000000|2022-05-04 01:00:00|344.72|341.92|343.86|341.06|345.15|342.35|343.43|340.63|0
1651626300000|2022-05-04 01:05:00|343.76|340.96|344.07|341.27|344.29|341.49|343.21|340.41|0
1651626600000|2022-05-04 01:10:00|344.29|341.49|342.99|340.19|344.29|341.49|342.89|340.09|0
1651626900000|2022-05-04 01:15:00|343.11|340.31|342.13|339.33|343.21|340.41|341.06|338.26|0
1651627200000|2022-05-04 01:20:00|341.7|338.9|341.6|338.8|342.35|339.55|341.49|338.69|0
1651627500000|2022-05-04 01:25:00|341.92|339.12|340.63|337.83|342.13|339.33|340.41|337.61|0
1651627800000|2022-05-04 01:30:00|340.41|337.61|339.77|336.97|341.06|338.26|339.34|336.54|0
1651628100000|2022-05-04 01:35:00|339.55|336.75|338.78|335.98|340.41|337.61|337.49|334.69|0
1651628400000|2022-05-04 01:40:00|338.57|335.77|337.71|334.91|338.68|335.88|337.28|334.48|0
1651628700000|2022-05-04 01:45:00|337.28|334.48|338.35|335.55|338.78|335.98|337.28|334.48|0
1651629000000|2022-05-04 01:50:00|338.56|335.76|338.78|335.98|338.78|335.98|338.24|335.44|0
1651629300000|2022-05-04 01:55:00|338.77|335.97|338.99|336.19|339.42|336.62|338.34|335.54|0
1651629600000|2022-05-04 02:00:00|338.77|335.97|338.13|335.33|339.2|336.4|336.84|334.04|0
1651629900000|2022-05-04 02:05:00|337.91|335.11|337.91|335.11|338.12|335.32|337.05|334.25|0
1651630200000|2022-05-04 02:10:00|338.12|335.32|338.55|335.75|338.55|335.75|337.69|334.89|0
1651630500000|2022-05-04 02:15:00|338.77|335.97|337.9|335.1|339.2|336.4|337.9|335.1|0
1651630800000|2022-05-04 02:20:00|338.33|335.53|338.76|335.96|339.19|336.39|338.33|335.53|0
1651631100000|2022-05-04 02:25:00|338.55|335.75|338.76|335.96|339.19|336.39|338.11|335.31|0
1651631400000|2022-05-04 02:30:00|338.54|335.74|340.81|338.01|340.91|338.11|338.54|335.74|0
1651631700000|2022-05-04 02:35:00|340.91|338.11|340.69|337.89|341.56|338.76|339.62|336.82|0
1651632000000|2022-05-04 02:40:00|340.59|337.79|343.5|340.7|343.71|340.91|340.16|337.36|0
1651632300000|2022-05-04 02:45:00|343.28|340.48|344.79|341.99|344.9|342.1|342.85|340.05|0
1651632600000|2022-05-04 02:50:00|344.69|341.89|345.22|342.42|345.66|342.86|344.36|341.56|0
1651632900000|2022-05-04 02:55:00|345.44|342.64|346.52|343.72|346.74|343.94|344.79|341.99|0
1651633200000|2022-05-04 03:00:00|346.2|343.4|344.57|341.77|346.3|343.5|344.35|341.55|0
1651633500000|2022-05-04 03:05:00|344.79|341.99|344.9|342.1|345|342.2|343.7|340.9|0
1651633800000|2022-05-04 03:10:00|345|342.2|345.65|342.85|346.73|343.93|345|342.2|0
1651634100000|2022-05-04 03:15:00|345.54|342.74|344.99|342.19|345.65|342.85|344.78|341.98|0
1651634400000|2022-05-04 03:20:00|344.78|341.98|344.56|341.76|344.99|342.19|344.13|341.33|0
1651634700000|2022-05-04 03:25:00|344.34|341.54|344.45|341.65|344.45|341.65|343.37|340.57|0
1651635000000|2022-05-04 03:30:00|344.34|341.54|347.59|344.79|347.81|345.01|344.34|341.54|0
1651635300000|2022-05-04 03:35:00|347.81|345.01|347.37|344.57|347.81|345.01|346.94|344.14|0
1651635600000|2022-05-04 03:40:00|347.48|344.68|347.8|345|348.89|346.09|347.37|344.57|0
1651635900000|2022-05-04 03:45:00|348.02|345.22|348.02|345.22|348.24|345.44|347.15|344.35|0
1651636200000|2022-05-04 03:50:00|347.91|345.11|347.36|344.56|348.02|345.22|347.15|344.35|0
1651636500000|2022-05-04 03:55:00|347.26|344.46|347.04|344.24|347.8|345|347.04|344.24|0
1651636800000|2022-05-04 04:00:00|346.93|344.13|346.15|343.35|347.46|344.66|345.07|342.27|0
1651637100000|2022-05-04 04:05:00|345.94|343.14|346.37|343.57|346.59|343.79|345.94|343.14|0
1651637400000|2022-05-04 04:10:00|346.48|343.68|345.72|342.92|346.91|344.11|344.85|342.05|0
1651637700000|2022-05-04 04:15:00|345.61|342.81|344.42|341.62|345.72|342.92|344.2|341.4|0
1651638000000|2022-05-04 04:20:00|344.2|341.4|344.85|342.05|345.06|342.26|344.2|341.4|0
1651638300000|2022-05-04 04:25:00|345.06|342.26|345.06|342.26|345.28|342.48|344.63|341.83|0
1651638600000|2022-05-04 04:30:00|344.84|342.04|342.8|340|345.06|342.26|342.25|339.45|0
1651638900000|2022-05-04 04:35:00|342.68|339.88|342.36|339.56|343.33|340.53|342.25|339.45|0
1651639200000|2022-05-04 04:40:00|342.46|339.66|343.33|340.53|343.33|340.53|342.46|339.66|0
1651639500000|2022-05-04 04:45:00|343.54|340.74|343.75|340.95|343.97|341.17|343.44|340.64|0
1651639800000|2022-05-04 04:50:00|343.97|341.17|345.27|342.47|345.48|342.68|343.97|341.17|0
1651640100000|2022-05-04 04:55:00|345.05|342.25|346.13|343.33|346.56|343.76|345.05|342.25|0
1651640400000|2022-05-04 05:00:00|346.35|343.55|345.81|343.01|346.78|343.98|345.26|342.46|0
1651640700000|2022-05-04 05:05:00|345.69|342.89|343.53|340.73|346.13|343.33|343.31|340.51|0
1651641000000|2022-05-04 05:10:00|343.75|340.95|344.18|341.38|344.61|341.81|342.23|339.43|0
1651641300000|2022-05-04 05:15:00|344.07|341.27|345.79|342.99|346.44|343.64|343.74|340.94|0
1651641600000|2022-05-04 05:20:00|345.68|342.88|345.9|343.1|346.65|343.85|345.35|342.55|0
1651641900000|2022-05-04 05:25:00|345.78|342.98|344.92|342.12|346.22|343.42|344.92|342.12|0
1651642200000|2022-05-04 05:30:00|344.81|342.01|345.56|342.76|346|343.2|344.05|341.25|0
1651642500000|2022-05-04 05:35:00|345.78|342.98|346.21|343.41|346.43|343.63|345.56|342.76|0
1651642800000|2022-05-04 05:40:00|345.99|343.19|345.56|342.76|346.64|343.84|345.34|342.54|0
1651643100000|2022-05-04 05:45:00|345.77|342.97|344.91|342.11|346.42|343.62|344.91|342.11|0
1651643400000|2022-05-04 05:50:00|344.8|342|343.83|341.03|345.56|342.76|343.83|341.03|0
1651643700000|2022-05-04 05:55:00|343.72|340.92|342.53|339.73|344.04|341.24|342.1|339.3|0
1651644000000|2022-05-04 06:00:00|342.96|340.16|346.41|343.61|346.63|343.83|342.96|340.16|0
1651644300000|2022-05-04 06:05:00|346.63|343.83|344.25|341.45|347.28|344.48|342.96|340.16|0
1651644600000|2022-05-04 06:10:00|344.04|341.24|343.93|341.13|344.47|341.67|342.74|339.94|0
1651644900000|2022-05-04 06:15:00|343.82|341.02|341.34|338.54|344.25|341.45|341.02|338.22|0
1651645200000|2022-05-04 06:20:00|341.23|338.43|342.3|339.5|342.52|339.72|340.8|338|0
1651645500000|2022-05-04 06:25:00|342.2|339.4|343.81|341.01|344.46|341.66|342.09|339.29|0
1651645800000|2022-05-04 06:30:00|343.59|340.79|343.38|340.58|344.14|341.34|342.09|339.29|0
1651646100000|2022-05-04 06:35:00|343.49|340.69|342.08|339.28|343.81|341.01|342.08|339.28|0
1651646400000|2022-05-04 06:40:00|342.3|339.5|341.86|339.06|342.94|340.14|341.44|338.64|0
1651646700000|2022-05-04 06:45:00|341.65|338.85|342.08|339.28|342.94|340.14|341.22|338.42|0
1651647000000|2022-05-04 06:50:00|342.19|339.39|342.94|340.14|343.8|341|341.65|338.85|0
1651647300000|2022-05-04 06:55:00|342.83|340.03|342.07|339.27|342.94|340.14|341.43|338.63|0
1651647600000|2022-05-04 07:00:00|342.93|340.13|340.68|337.88|344.23|341.43|339.92|337.12|0
1651647900000|2022-05-04 07:05:00|340.58|338.18|339.45|337.05|341.44|339.04|338.48|336.08|0
1651648200000|2022-05-04 07:10:00|339.34|336.94|343.41|341.01|344.17|341.77|338.8|336.4|0
1651648500000|2022-05-04 07:15:00|343.2|340.8|345.31|342.91|347.68|345.28|342.24|339.84|0
1651648800000|2022-05-04 07:20:00|345.2|342.8|348.11|345.71|348.97|346.57|344.34|341.94|0
1651649100000|2022-05-04 07:25:00|348.32|345.92|347.46|345.06|351.56|349.16|347.35|344.95|0
1651649400000|2022-05-04 07:30:00|347.89|345.49|348.64|346.24|349.18|346.78|347.02|344.62|0
1651649700000|2022-05-04 07:35:00|348.53|346.13|347.88|345.48|350.05|347.65|347.45|345.05|0
1651650000000|2022-05-04 07:40:00|348.1|345.7|347.02|344.62|349.07|346.67|346.8|344.4|0
1651650300000|2022-05-04 07:45:00|346.8|344.4|345.08|342.68|346.8|344.4|344.43|342.03|0
1651650600000|2022-05-04 07:50:00|344.43|342.03|342.28|339.88|344.65|342.25|342.28|339.88|0
1651650900000|2022-05-04 07:55:00|341.85|339.45|342.71|340.31|342.92|340.52|341.64|339.24|0
1651651200000|2022-05-04 08:00:00|342.6|340.2|342.28|339.88|342.6|340.2|340.35|337.95|0
1651651500000|2022-05-04 08:05:00|342.39|339.99|339.49|337.09|343.13|340.73|339.27|336.87|0
1651651800000|2022-05-04 08:10:00|339.7|337.3|339.91|337.51|340.77|338.37|338.63|336.23|0
1651652100000|2022-05-04 08:15:00|340.02|337.62|341.84|339.44|342.05|339.65|339.7|337.3|0
1651652400000|2022-05-04 08:20:00|342.05|339.65|341.95|339.55|343.13|340.73|341.84|339.44|0
1651652700000|2022-05-04 08:25:00|342.05|339.65|339.26|336.86|342.05|339.65|339.05|336.65|0
1651653000000|2022-05-04 08:30:00|339.05|336.65|340.87|338.47|342.26|339.86|339.05|336.65|0
1651653300000|2022-05-04 08:35:00|340.97|338.57|341.19|338.79|342.16|339.76|340.54|338.14|0
1651653600000|2022-05-04 08:40:00|340.97|338.57|340.75|338.35|342.04|339.64|340.54|338.14|0
1651653900000|2022-05-04 08:45:00|340.97|338.57|339.9|337.5|341.61|339.21|339.04|336.64|0
1651654200000|2022-05-04 08:50:00|339.79|337.39|340.11|337.71|340.75|338.35|339.15|336.75|0
1651654500000|2022-05-04 08:55:00|340|337.6|340.32|337.92|340.75|338.35|338.93|336.53|0
1651654800000|2022-05-04 09:00:00|340.53|338.13|343.96|341.56|344.61|342.21|340.32|337.92|0
1651655100000|2022-05-04 09:05:00|344.61|342.21|344.07|341.67|344.82|342.42|343.1|340.7|0
1651655400000|2022-05-04 09:10:00|343.96|341.56|342.03|339.63|344.82|342.42|342.03|339.63|0
1651655700000|2022-05-04 09:15:00|342.24|339.84|343.1|340.7|343.1|340.7|341.81|339.41|0
1651656000000|2022-05-04 09:20:00|342.88|340.48|342.02|339.62|344.6|342.2|341.81|339.41|0
1651656300000|2022-05-04 09:25:00|342.24|339.84|340.84|338.44|342.66|340.26|340.73|338.33|0
1651656600000|2022-05-04 09:30:00|340.95|338.55|339.87|337.47|341.8|339.4|339.87|337.47|0
1651656900000|2022-05-04 09:35:00|340.09|337.69|340.84|338.44|341.27|338.87|340.09|337.69|0
1651657200000|2022-05-04 09:40:00|340.94|338.54|339.34|336.94|341.16|338.76|338.37|335.97|0
1651657500000|2022-05-04 09:45:00|339.23|336.83|339.22|336.82|340.08|337.68|338.58|336.18|0
1651657800000|2022-05-04 09:50:00|339.12|336.72|337.51|335.11|340.08|337.68|337.51|335.11|0
1651658100000|2022-05-04 09:55:00|337.3|334.9|335.38|332.98|337.62|335.22|335.16|332.76|0
1651658400000|2022-05-04 10:00:00|335.16|332.76|334.63|332.23|335.38|332.98|333.46|331.06|0
1651658700000|2022-05-04 10:05:00|334.74|332.34|334.52|332.12|335.59|333.19|333.67|331.27|0
1651659000000|2022-05-04 10:10:00|334.73|332.33|335.16|332.76|335.58|333.18|334.52|332.12|0
1651659300000|2022-05-04 10:15:00|334.94|332.54|334.3|331.9|335.37|332.97|334.09|331.69|0
1651659600000|2022-05-04 10:20:00|334.09|331.69|335.69|333.29|336.43|334.03|333.99|331.59|0
1651659900000|2022-05-04 10:25:00|335.79|333.39|338.13|335.73|338.14|335.74|335.36|332.96|0
1651660200000|2022-05-04 10:30:00|338.03|335.63|337.06|334.66|338.03|335.63|335.15|332.75|0
1651660500000|2022-05-04 10:35:00|336.96|334.56|336.36|333.96|337.78|335.38|336.04|333.64|0
1651660800000|2022-05-04 10:40:00|336.57|334.17|336.14|333.74|337.85|335.45|335.93|333.53|0
1651661100000|2022-05-04 10:45:00|335.93|333.53|336.99|334.59|337.63|335.23|335.71|333.31|0
1651661400000|2022-05-04 10:50:00|337.1|334.7|336.14|333.74|337.42|335.02|336.14|333.74|0
1651661700000|2022-05-04 10:55:00|336.25|333.85|336.56|334.16|337.84|335.44|334.43|332.03|0
1651662000000|2022-05-04 11:00:00|336.77|334.37|338.05|335.65|338.05|335.65|335.71|333.31|0
1651662300000|2022-05-04 11:05:00|338.16|335.76|337.95|335.55|338.48|336.08|337.52|335.12|0
1651662600000|2022-05-04 11:10:00|338.05|335.65|336.98|334.58|338.47|336.07|336.34|333.94|0
1651662900000|2022-05-04 11:15:00|336.76|334.36|335.81|333.41|336.76|334.36|335.27|332.87|0
1651663200000|2022-05-04 11:20:00|335.7|333.3|332.93|330.53|335.91|333.51|332.62|330.22|0
1651663500000|2022-05-04 11:25:00|332.83|330.43|332.5|330.1|333.46|331.06|331.87|329.47|0
1651663800000|2022-05-04 11:30:00|332.29|329.89|332.29|329.89|332.93|330.53|331.87|329.47|0
1651664100000|2022-05-04 11:35:00|332.5|330.1|333.56|331.16|333.99|331.59|332.29|329.89|0
1651664400000|2022-05-04 11:40:00|333.77|331.37|334.27|331.87|334.48|332.08|333.32|330.92|0
1651664700000|2022-05-04 11:45:00|334.06|331.66|334.48|332.08|334.7|332.3|333.63|331.23|0
1651665000000|2022-05-04 11:50:00|334.27|331.87|336.4|334|336.83|334.43|334.05|331.65|0
1651665300000|2022-05-04 11:55:00|336.18|333.78|336.39|333.99|336.82|334.42|336.08|333.68|0
1651665600000|2022-05-04 12:00:00|336.18|333.78|335.33|332.93|336.18|333.78|334.69|332.29|0
1651665900000|2022-05-04 12:05:00|335.11|332.71|334.47|332.07|335.33|332.93|333.73|331.33|0
1651666200000|2022-05-04 12:10:00|334.26|331.86|334.47|332.07|336.39|333.99|333.83|331.43|0
1651666500000|2022-05-04 12:15:00|334.37|331.97|335.74|333.34|336.39|333.99|334.37|331.97|0
1651666800000|2022-05-04 12:20:00|335.64|333.24|338.09|335.69|338.31|335.91|335.64|333.24|0
1651667100000|2022-05-04 12:25:00|338.31|335.91|336.81|334.41|338.95|336.55|336.59|334.19|0
1651667400000|2022-05-04 12:30:00|336.92|334.52|339.8|337.4|340.02|337.62|336.59|334.19|0
1651667700000|2022-05-04 12:35:00|340.02|337.62|339.8|337.4|340.66|338.26|339.37|336.97|0
1651668000000|2022-05-04 12:40:00|340.01|337.61|340.01|337.61|341.73|339.33|340.01|337.61|0
1651668300000|2022-05-04 12:45:00|340.22|337.82|341.94|339.54|342.16|339.76|339.58|337.18|0
1651668600000|2022-05-04 12:50:00|342.37|339.97|341.94|339.54|342.8|340.4|341.08|338.68|0
1651668900000|2022-05-04 12:55:00|342.15|339.75|342.92|340.52|342.92|340.52|341.08|338.68|0
1651669200000|2022-05-04 13:00:00|343.14|340.74|341.42|339.02|343.57|341.17|340.99|338.59|0
1651669500000|2022-05-04 13:05:00|341.63|339.23|340.99|338.59|342.28|339.88|340.34|337.94|0
1651669800000|2022-05-04 13:10:00|341.2|338.8|343.56|341.16|344.64|342.24|341.2|338.8|0
1651670100000|2022-05-04 13:15:00|343.78|341.38|342.48|340.08|343.78|341.38|341.84|339.44|0
1651670400000|2022-05-04 13:20:00|342.7|340.3|341.31|338.91|342.7|340.3|340.55|338.15|0
1651670700000|2022-05-04 13:25:00|341.19|338.79|344.2|341.8|344.2|341.8|340.12|337.72|0
1651671000000|2022-05-04 13:30:00|343.77|341.37|350.24|347.84|351.11|348.71|343.55|341.15|0
1651671300000|2022-05-04 13:35:00|351.33|348.93|349.16|346.76|351.33|348.93|346.57|344.17|0
1651671600000|2022-05-04 13:40:00|349.59|347.19|345.49|343.09|350.24|347.84|344.19|341.79|0
1651671900000|2022-05-04 13:45:00|343.98|341.58|342.04|339.64|346.35|343.95|340.97|338.57|0
1651672200000|2022-05-04 13:50:00|342.25|339.85|348.28|345.88|348.5|346.1|341.57|339.17|0
1651672500000|2022-05-04 13:55:00|348.5|346.1|351.77|349.37|351.77|349.37|345.9|343.5|0
1651672800000|2022-05-04 14:00:00|352.97|350.57|355.9|353.5|357.65|355.25|350.98|348.58|0
1651673100000|2022-05-04 14:05:00|356.55|354.15|358.96|356.56|360.71|358.31|355.46|353.06|0
1651673400000|2022-05-04 14:10:00|359.18|356.78|362.03|359.63|362.03|359.63|355.24|352.84|0
1651673700000|2022-05-04 14:15:00|363.35|360.95|362.24|359.84|365.99|363.59|360.49|358.09|0
1651674000000|2022-05-04 14:20:00|362.02|359.62|360.82|358.42|363.56|361.16|358.84|356.44|0
1651674300000|2022-05-04 14:25:00|361.14|358.74|359.06|356.66|362.02|359.62|355.67|353.27|0
1651674600000|2022-05-04 14:30:00|358.73|356.33|366.2|363.8|367.75|365.35|357.41|355.01|0
1651674900000|2022-05-04 14:35:00|365.76|363.36|359.72|357.32|366.2|363.8|359.39|356.99|0
1651675200000|2022-05-04 14:40:00|359.94|357.54|359.28|356.88|360.81|358.41|357.09|354.69|0
1651675500000|2022-05-04 14:45:00|358.84|356.44|359.28|356.88|360.15|357.75|355.56|353.16|0
1651675800000|2022-05-04 14:50:00|358.84|356.44|362.12|359.72|363.88|361.48|358.84|356.44|0
1651676100000|2022-05-04 14:55:00|361.9|359.5|360.91|358.51|363.22|360.82|359.05|356.65|0
1651676400000|2022-05-04 15:00:00|360.47|358.07|363.34|360.94|365.1|362.7|358.71|356.31|0
1651676700000|2022-05-04 15:05:00|363.11|360.71|360.02|357.62|364.22|361.82|359.58|357.18|0
1651677000000|2022-05-04 15:10:00|360.24|357.84|366.87|364.47|367.98|365.58|359.36|356.96|0
1651677300000|2022-05-04 15:15:00|367.09|364.69|364.43|362.03|368.42|366.02|364.43|362.03|0
1651677600000|2022-05-04 15:20:00|364.99|362.59|366.43|364.03|367.98|365.58|364.43|362.03|0
1651677900000|2022-05-04 15:25:00|366.21|363.81|367.09|364.69|369.86|367.46|364.56|362.16|0
1651678200000|2022-05-04 15:30:00|367.75|365.35|370.63|368.23|372.4|370|366.76|364.36|0
1651678500000|2022-05-04 15:35:00|371.07|368.67|367.31|364.91|372.84|370.44|367.31|364.91|0
1651678800000|2022-05-04 15:40:00|368.19|365.79|366.2|363.8|368.3|365.9|365.1|362.7|0
1651679100000|2022-05-04 15:45:00|366.53|364.13|359.16|356.76|367.3|364.9|359.16|356.76|0
1651679400000|2022-05-04 15:50:00|359.6|357.2|355.72|353.32|361.25|358.85|355.72|353.32|0
1651679700000|2022-05-04 15:55:00|355.06|352.66|358.57|356.17|360.33|357.93|354.84|352.44|0
1651680000000|2022-05-04 16:00:00|359.01|356.61|360.49|358.09|361.21|358.81|357.91|355.51|0
1651680300000|2022-05-04 16:05:00|360.71|358.31|356.53|354.13|360.71|358.31|355.87|353.47|0
1651680600000|2022-05-04 16:10:00|356.97|354.57|357.92|355.52|360.05|357.65|356.97|354.57|0
1651680900000|2022-05-04 16:15:00|357.6|355.2|352.67|350.27|359.9|357.5|352.23|349.83|0
1651681200000|2022-05-04 16:20:00|353.1|350.7|347|344.6|353.1|350.7|344.62|342.22|0
1651681500000|2022-05-04 16:25:00|346.79|344.39|343.23|340.83|348.18|345.78|342.58|340.18|0
1651681800000|2022-05-04 16:30:00|343.34|340.94|343.23|340.83|344.53|342.13|341.93|339.53|0
1651682100000|2022-05-04 16:35:00|343.44|341.04|338.17|335.77|343.66|341.26|338.17|335.77|0
1651682400000|2022-05-04 16:40:00|338.48|336.08|340.42|338.02|342.14|339.74|337.84|335.44|0
1651682700000|2022-05-04 16:45:00|339.99|337.59|342.14|339.74|344.52|342.12|339.99|337.59|0
1651683000000|2022-05-04 16:50:00|342.36|339.96|337.62|335.22|344.52|342.12|337.62|335.22|0
1651683300000|2022-05-04 16:55:00|337.19|334.79|334.83|332.43|340.63|338.23|334.61|332.21|0
1651683600000|2022-05-04 17:00:00|334.61|332.21|333.82|331.42|335.68|333.28|331.05|328.65|0
1651683900000|2022-05-04 17:05:00|333.61|331.21|338.71|336.31|339.83|337.43|333.39|330.99|0
1651684200000|2022-05-04 17:10:00|338.92|336.52|341.28|338.88|344.73|342.33|338.92|336.52|0
1651684500000|2022-05-04 17:15:00|341.07|338.67|339.56|337.16|341.07|338.67|338.06|335.66|0
1651684800000|2022-05-04 17:20:00|339.13|336.73|339.03|336.63|341.28|338.88|336.78|334.38|0
1651685100000|2022-05-04 17:25:00|338.92|336.52|341.28|338.88|341.71|339.31|337.84|335.44|0
1651685400000|2022-05-04 17:30:00|341.06|338.66|338.48|336.08|343.86|341.46|338.05|335.65|0
1651685700000|2022-05-04 17:35:00|338.05|335.65|340.63|338.23|344.18|341.78|336.24|333.84|0
1651686000000|2022-05-04 17:40:00|340.84|338.44|338.87|336.47|342.52|340.12|338.44|336.04|0
1651686300000|2022-05-04 17:45:00|338.66|336.26|341.12|338.72|341.12|338.72|338.44|336.04|0
1651686600000|2022-05-04 17:50:00|341.23|338.83|340.58|338.18|342.73|340.33|340.15|337.75|0
1651686900000|2022-05-04 17:55:00|341.01|338.61|334.42|332.02|341.76|339.36|327.54|325.14|0
1651687200000|2022-05-04 18:00:00|333.78|331.38|326.97|324.57|342.78|340.38|318.13|315.73|0
1651687500000|2022-05-04 18:05:00|325.38|322.98|338.37|335.97|348.72|346.32|319.59|317.19|0
1651687800000|2022-05-04 18:10:00|336.65|334.25|337.83|335.43|342.78|340.38|330.68|328.28|0
1651688100000|2022-05-04 18:15:00|337.51|335.11|345.68|343.28|348.93|346.53|336.65|334.25|0
1651688400000|2022-05-04 18:20:00|345.9|343.5|342.04|339.64|354.37|351.97|340.21|337.81|0
1651688700000|2022-05-04 18:25:00|342.47|340.07|328.43|326.03|344.84|342.44|323.68|321.28|0
1651689000000|2022-05-04 18:30:00|328.12|325.72|363.89|361.49|366.96|364.56|325.05|322.65|0
1651689300000|2022-05-04 18:35:00|364.11|361.71|344.54|342.14|368.72|366.32|342.39|339.99|0
1651689600000|2022-05-04 18:40:00|347.56|345.16|320.89|318.49|352.21|349.81|313.73|311.33|0
1651689900000|2022-05-04 18:45:00|321.43|319.03|302.82|300.42|321.43|319.03|293.59|291.19|0
1651690200000|2022-05-04 18:50:00|300.14|297.74|286.81|284.41|305.61|303.21|286.7|284.3|0
1651690500000|2022-05-04 18:55:00|286.5|284.1|287.5|285.1|291.55|289.15|282.68|280.28|0
1651690800000|2022-05-04 19:00:00|285.89|283.49|284.47|282.07|291.54|289.14|280.68|278.28|0
1651691100000|2022-05-04 19:05:00|284.38|281.98|278.85|276.45|286.59|284.19|276.85|274.45|0
1651691400000|2022-05-04 19:10:00|278.25|275.85|270.43|268.03|278.25|275.85|269.45|267.05|0
1651691700000|2022-05-04 19:15:00|270.34|267.94|274.57|272.17|276.55|274.15|263.98|261.58|0
1651692000000|2022-05-04 19:20:00|274.18|271.78|266.9|264.5|274.97|272.57|266.9|264.5|0
1651692300000|2022-05-04 19:25:00|267.49|265.09|259.79|257.39|267.49|265.09|259.21|256.81|0
1651692600000|2022-05-04 19:30:00|258.63|256.23|250.13|247.73|259.6|257.2|249.37|246.97|0
1651692900000|2022-05-04 19:35:00|249.75|247.35|249.55|247.15|254.52|252.12|248.41|246.01|0
1651693200000|2022-05-04 19:40:00|249.74|247.34|248.03|245.63|253.94|251.54|247.27|244.87|0
1651693500000|2022-05-04 19:45:00|248.79|246.39|244.06|241.66|252.6|250.2|244.06|241.66|0
1651693800000|2022-05-04 19:50:00|242.94|240.54|245.05|242.65|245.14|242.74|238.93|236.53|0
1651694100000|2022-05-04 19:55:00|246.47|244.07|245.71|243.31|249.13|246.73|243.06|240.66|0
1651694400000|2022-05-04 20:00:00|244|241.6|246.84|244.44|247.03|244.63|244|241.6|0
1651694700000|2022-05-04 20:05:00|247.22|244.82|246.65|244.25|247.22|244.82|244.94|242.54|0
1651695000000|2022-05-04 20:10:00|246.46|244.06|249.81|247.41|250.38|247.98|245.89|243.49|0
1651695300000|2022-05-04 20:15:00|250.77|247.97|250.96|248.16|251.34|248.54|249.82|247.02|0
1651695600000|2022-05-04 20:20:00|250.77|247.97|250.95|248.15|250.95|248.15|249.24|246.44|0
1651695900000|2022-05-04 20:25:00|250.76|247.96|251.33|248.53|251.33|248.53|249.62|246.82|0
1651696200000|2022-05-04 20:30:00|251.9|249.1|252.47|249.67|252.47|249.67|251.33|248.53|0
1651696500000|2022-05-04 20:35:00|252.28|249.48|251.9|249.1|253.05|250.25|251.71|248.91|0
1651696800000|2022-05-04 20:40:00|252|249.2|251.89|249.09|252.47|249.67|251.61|248.81|0
1651697100000|2022-05-04 20:45:00|252.08|249.28|252.85|250.05|253.04|250.24|251.7|248.9|0
1651697400000|2022-05-04 20:50:00|252.65|249.85|252.46|249.66|252.94|250.14|251.89|249.09|0
1651697700000|2022-05-04 20:55:00|252.65|249.85|252.75|249.95|253.03|250.23|252.27|249.47|0
1651698000000|2022-05-04 21:00:00|252.4|249.6|251.32|248.52|252.57|249.77|251.04|248.24|0
1651698300000|2022-05-04 21:05:00|251.07|248.27|251.04|248.24|251.29|248.49|250.46|247.66|0
1651698600000|2022-05-04 21:10:00|250.93|248.13|250.64|247.84|250.95|248.15|250.59|247.79|0
1651698900000|2022-05-04 21:15:00|250.61|247.81|250.17|247.37|250.64|247.84|250.12|247.32|0
1651699200000|2022-05-04 21:20:00|250.05|247.25|250.42|247.62|250.52|247.72|250.05|247.25|0
1651699500000|2022-05-04 21:25:00|250.45|247.65|250.05|247.25|250.67|247.87|250.05|247.25|0
1651699800000|2022-05-04 21:30:00|249.94|247.14|249.8|247|249.94|247.14|249.66|246.86|0
1651700100000|2022-05-04 21:35:00|249.86|247.06|249.86|247.06|249.91|247.11|249.86|247.06|0
1651700400000|2022-05-04 21:40:00|249.9|247.1|250.49|247.69|250.49|247.69|249.9|247.1|0
1651700700000|2022-05-04 21:45:00|250.46|247.66|250.2|247.4|250.46|247.66|250.03|247.23|0
1651701000000|2022-05-04 21:50:00|250.15|247.35|250.31|247.51|250.31|247.51|250.06|247.26|0
1651701300000|2022-05-04 21:55:00|250.34|247.54|250.39|247.59|250.61|247.81|250.26|247.46|0
1651701600000|2022-05-04 22:00:00|249.65|246.85|249.08|246.28|250.99|248.19|248.79|245.99|0
1651701900000|2022-05-04 22:05:00|249.17|246.37|249.17|246.37|249.84|247.04|248.79|245.99|0
1651702200000|2022-05-04 22:10:00|249.36|246.56|247.65|244.85|249.65|246.85|247.27|244.47|0
1651702500000|2022-05-04 22:15:00|247.74|244.94|246.13|243.33|247.74|244.94|246.13|243.33|0
1651702800000|2022-05-04 22:20:00|245.94|243.14|245.85|243.05|246.23|243.43|244.81|242.01|0
1651703100000|2022-05-04 22:25:00|246.03|243.23|246.5|243.7|246.79|243.99|245.75|242.95|0
1651703400000|2022-05-04 22:30:00|246.31|243.51|248.58|245.78|248.96|246.16|246.31|243.51|0
1651703700000|2022-05-04 22:35:00|248.77|245.97|250.48|247.68|251.05|248.25|248.77|245.97|0
1651704000000|2022-05-04 22:40:00|250.67|247.87|252.19|249.39|252.58|249.78|250.67|247.87|0
1651704300000|2022-05-04 22:45:00|252|249.2|252|249.2|252.19|249.39|251.43|248.63|0
1651704600000|2022-05-04 22:50:00|251.81|249.01|251.23|248.43|251.81|249.01|251.04|248.24|0
1651704900000|2022-05-04 22:55:00|251.14|248.34|251.61|248.81|251.8|249|250.66|247.86|0
1651705200000|2022-05-04 23:00:00|251.42|248.62|250.65|247.85|251.61|248.81|250.37|247.57|0
1651705500000|2022-05-04 23:05:00|250.46|247.66|250.27|247.47|250.84|248.04|249.89|247.09|0
1651705800000|2022-05-04 23:10:00|250.08|247.28|250.07|247.27|250.27|247.47|249.31|246.51|0
1651706100000|2022-05-04 23:15:00|250.26|247.46|250.45|247.65|250.65|247.85|249.88|247.08|0
1651706400000|2022-05-04 23:20:00|250.26|247.46|251.02|248.22|251.4|248.6|250.26|247.46|0
1651706700000|2022-05-04 23:25:00|251.21|248.41|251.21|248.41|251.4|248.6|250.83|248.03|0
1651707000000|2022-05-04 23:30:00|251.02|248.22|251.78|248.98|251.97|249.17|251.02|248.22|0
1651707300000|2022-05-04 23:35:00|251.59|248.79|252.54|249.74|252.73|249.93|250.82|248.02|0
1651707600000|2022-05-04 23:40:00|252.73|249.93|251.77|248.97|252.73|249.93|251.58|248.78|0
1651707900000|2022-05-04 23:45:00|251.87|249.07|251.96|249.16|252.15|249.35|251.58|248.78|0
1651708200000|2022-05-04 23:50:00|251.77|248.97|250.62|247.82|251.77|248.97|250.62|247.82|0
1651708500000|2022-05-04 23:55:00|250.81|248.01|251|248.2|251.19|248.39|250.43|247.63|0
1651708800000|2022-05-05 00:00:00|250.81|248.01|250.8|248|251.19|248.39|250.04|247.24|0
1651709100000|2022-05-05 00:05:00|250.61|247.81|251.18|248.38|251.95|249.15|250.52|247.72|0
1651709400000|2022-05-05 00:10:00|251.28|248.48|251.47|248.67|251.94|249.14|250.61|247.81|0
1651709700000|2022-05-05 00:15:00|251.56|248.76|250.79|247.99|251.75|248.95|250.79|247.99|0
1651710000000|2022-05-05 00:20:00|250.98|248.18|248.32|245.52|251.27|248.47|246.8|244|0
1651710300000|2022-05-05 00:25:00|248.13|245.33|249.64|246.84|249.64|246.84|247.56|244.76|0
1651710600000|2022-05-05 00:30:00|249.45|246.65|247.55|244.75|249.64|246.84|246.98|244.18|0
1651710900000|2022-05-05 00:35:00|247.46|244.66|247.55|244.75|248.12|245.32|246.98|244.18|0
1651711200000|2022-05-05 00:40:00|247.64|244.84|248.49|245.69|248.68|245.88|247.55|244.75|0
1651711500000|2022-05-05 00:45:00|248.3|245.5|247.35|244.55|248.49|245.69|246.78|243.98|0
1651711800000|2022-05-05 00:50:00|247.54|244.74|247.92|245.12|248.3|245.5|247.35|244.55|0
1651712100000|2022-05-05 00:55:00|248.01|245.21|247.25|244.45|248.48|245.68|246.96|244.16|0
1651712400000|2022-05-05 01:00:00|247.15|244.35|247.34|244.54|247.44|244.64|246.58|243.78|0
1651712700000|2022-05-05 01:05:00|247.15|244.35|247.53|244.73|247.53|244.73|246.58|243.78|0
1651713000000|2022-05-05 01:10:00|247.62|244.82|247.71|244.91|247.71|244.91|247.15|244.35|0
1651713300000|2022-05-05 01:15:00|247.52|244.72|247.9|245.1|249.04|246.24|247.52|244.72|0
1651713600000|2022-05-05 01:20:00|247.71|244.91|246.19|243.39|248.09|245.29|246.19|243.39|0
1651713900000|2022-05-05 01:25:00|246|243.2|245.75|242.95|246.19|243.39|244.87|242.07|0
1651714200000|2022-05-05 01:30:00|246.13|243.33|246.88|244.08|247.07|244.27|244.44|241.64|0
1651714500000|2022-05-05 01:35:00|246.98|244.18|246.88|244.08|247.54|244.74|246.6|243.8|0
1651714800000|2022-05-05 01:40:00|246.98|244.18|249.14|246.34|249.71|246.91|246.69|243.89|0
1651715100000|2022-05-05 01:45:00|248.95|246.15|250.47|247.67|250.85|248.05|248.57|245.77|0
1651715400000|2022-05-05 01:50:00|250.57|247.77|251.22|248.42|251.41|248.61|250.47|247.67|0
1651715700000|2022-05-05 01:55:00|251.03|248.23|250.08|247.28|251.03|248.23|249.7|246.9|0
1651716000000|2022-05-05 02:00:00|249.99|247.19|251.03|248.23|251.13|248.33|249.89|247.09|0
1651716300000|2022-05-05 02:05:00|251.13|248.33|250.26|247.46|251.32|248.52|250.07|247.27|0
1651716600000|2022-05-05 02:10:00|250.17|247.37|250.45|247.65|250.83|248.03|249.69|246.89|0
1651716900000|2022-05-05 02:15:00|250.55|247.75|250.26|247.46|250.64|247.84|250.07|247.27|0
1651717200000|2022-05-05 02:20:00|250.45|247.65|252.16|249.36|252.54|249.74|250.45|247.65|0
1651717500000|2022-05-05 02:25:00|252.25|249.45|251.2|248.4|252.54|249.74|251.2|248.4|0
1651717800000|2022-05-05 02:30:00|251.11|248.31|251.68|248.88|251.77|248.97|250.82|248.02|0
1651718100000|2022-05-05 02:35:00|251.77|248.97|251.38|248.58|252.34|249.54|251.38|248.58|0
1651718400000|2022-05-05 02:40:00|251.57|248.77|250.91|248.11|251.57|248.77|250.91|248.11|0
1651718700000|2022-05-05 02:45:00|251|248.2|250.81|248.01|251.57|248.77|250.81|248.01|0
1651719000000|2022-05-05 02:50:00|250.9|248.1|251.09|248.29|251.18|248.38|250.24|247.44|0
1651719300000|2022-05-05 02:55:00|251.18|248.38|251.75|248.95|251.75|248.95|250.61|247.81|0
1651719600000|2022-05-05 03:00:00|251.37|248.57|250.42|247.62|251.37|248.57|249.66|246.86|0
1651719900000|2022-05-05 03:05:00|250.23|247.43|248.89|246.09|250.98|248.18|248.89|246.09|0
1651720200000|2022-05-05 03:10:00|248.7|245.9|249.27|246.47|249.84|247.04|248.7|245.9|0
1651720500000|2022-05-05 03:15:00|249.08|246.28|247.94|245.14|249.27|246.47|247.94|245.14|0
1651720800000|2022-05-05 03:20:00|248.13|245.33|248.5|245.7|248.89|246.09|247.94|245.14|0
1651721100000|2022-05-05 03:25:00|248.32|245.52|247.37|244.57|248.5|245.7|247.37|244.57|0
1651721400000|2022-05-05 03:30:00|247.56|244.76|248.69|245.89|248.88|246.08|247.56|244.76|0
1651721700000|2022-05-05 03:35:00|248.79|245.99|248.87|246.07|248.87|246.07|247.93|245.13|0
1651722000000|2022-05-05 03:40:00|248.97|246.17|248.3|245.5|248.97|246.17|247.92|245.12|0
1651722300000|2022-05-05 03:45:00|248.4|245.6|248.21|245.41|248.68|245.88|248.11|245.31|0
1651722600000|2022-05-05 03:50:00|248.3|245.5|248.67|245.87|248.86|246.06|247.92|245.12|0
1651722900000|2022-05-05 03:55:00|248.58|245.78|248.29|245.49|248.86|246.06|248.2|245.4|0
1651723200000|2022-05-05 04:00:00|248.48|245.68|247.91|245.11|248.48|245.68|247.91|245.11|0
1651723500000|2022-05-05 04:05:00|248.29|245.49|248.28|245.48|248.48|245.68|248.1|245.3|0
1651723800000|2022-05-05 04:10:00|248.47|245.67|248.19|245.39|248.57|245.77|248.09|245.29|0
1651724100000|2022-05-05 04:15:00|248.09|245.29|248.38|245.58|248.66|245.86|248.09|245.29|0
1651724400000|2022-05-05 04:20:00|248.28|245.48|248.27|245.47|248.47|245.67|248.27|245.47|0
1651724700000|2022-05-05 04:25:00|247.89|245.09|248.27|245.47|248.37|245.57|247.7|244.9|0
1651725000000|2022-05-05 04:30:00|248.08|245.28|247.89|245.09|248.46|245.66|247.7|244.9|0
1651725300000|2022-05-05 04:35:00|247.99|245.19|246.56|243.76|247.99|245.19|246.37|243.57|0
1651725600000|2022-05-05 04:40:00|246.75|243.95|245.53|242.73|246.94|244.14|245.34|242.54|0
1651725900000|2022-05-05 04:45:00|245.62|242.82|245.24|242.44|245.71|242.91|244.96|242.16|0
1651726200000|2022-05-05 04:50:00|245.42|242.62|245.05|242.25|245.61|242.81|244.77|241.97|0
1651726500000|2022-05-05 04:55:00|245.04|242.24|244.29|241.49|245.23|242.43|244.29|241.49|0
1651726800000|2022-05-05 05:00:00|244.2|241.4|244.66|241.86|244.66|241.86|243.54|240.74|0
1651727100000|2022-05-05 05:05:00|245.04|242.24|246.16|243.36|246.54|243.74|244.85|242.05|0
1651727400000|2022-05-05 05:10:00|246.35|243.55|244.28|241.48|246.35|243.55|244.28|241.48|0
1651727700000|2022-05-05 05:15:00|244.09|241.29|243.9|241.1|244.28|241.48|243.71|240.91|0
1651728000000|2022-05-05 05:20:00|244.09|241.29|243.9|241.1|244.27|241.47|241.84|239.04|0
1651728300000|2022-05-05 05:25:00|243.81|241.01|244.64|241.84|245.02|242.22|243.71|240.91|0
1651728600000|2022-05-05 05:30:00|244.55|241.75|243.33|240.53|244.64|241.84|243.33|240.53|0
1651728900000|2022-05-05 05:35:00|243.14|240.34|243.42|240.62|243.7|240.9|241.64|238.84|0
1651729200000|2022-05-05 05:40:00|243.51|240.71|242.94|240.14|243.7|240.9|242.57|239.77|0
1651729500000|2022-05-05 05:45:00|243.51|240.71|245.29|242.49|246.51|243.71|243.32|240.52|0
1651729800000|2022-05-05 05:50:00|245.19|242.39|244.63|241.83|245.95|243.15|244.06|241.26|0
1651730100000|2022-05-05 05:55:00|244.44|241.64|243.12|240.32|244.81|242.01|243.12|240.32|0
1651730400000|2022-05-05 06:00:00|242.93|240.13|244.24|241.44|245|242.2|242.37|239.57|0
1651730700000|2022-05-05 06:05:00|244.53|241.73|245.93|243.13|246.12|243.32|244.53|241.73|0
1651731000000|2022-05-05 06:10:00|245.75|242.95|244.61|241.81|245.93|243.13|242.92|240.12|0
1651731300000|2022-05-05 06:15:00|244.99|242.19|243.67|240.87|245.18|242.38|242.92|240.12|0
1651731600000|2022-05-05 06:20:00|243.58|240.78|246.11|243.31|246.49|243.69|243.29|240.49|0
1651731900000|2022-05-05 06:25:00|246.3|243.5|251.03|248.23|251.99|249.19|245.73|242.93|0
1651732200000|2022-05-05 06:30:00|251.22|248.42|251.03|248.23|252.94|250.14|250.84|248.04|0
1651732500000|2022-05-05 06:35:00|250.84|248.04|252.55|249.75|252.75|249.95|250.84|248.04|0
1651732800000|2022-05-05 06:40:00|252.36|249.56|252.93|250.13|253.12|250.32|251.31|248.51|0
1651733100000|2022-05-05 06:45:00|252.74|249.94|252.74|249.94|253.31|250.51|251.98|249.18|0
1651733400000|2022-05-05 06:50:00|252.65|249.85|253.31|250.51|253.31|250.51|251.78|248.98|0
1651733700000|2022-05-05 06:55:00|253.12|250.32|255.32|252.52|255.6|252.8|251.97|249.17|0
1651734000000|2022-05-05 07:00:00|254.45|251.65|253.87|251.07|257.33|254.53|253.3|250.5|0
1651734300000|2022-05-05 07:05:00|253.48|251.08|254.73|252.33|257.04|254.64|253.29|250.89|0
1651734600000|2022-05-05 07:10:00|254.63|252.23|259.44|257.04|259.63|257.23|254.54|252.14|0
1651734900000|2022-05-05 07:15:00|259.83|257.43|261.57|259.17|261.77|259.37|259.05|256.65|0
1651735200000|2022-05-05 07:20:00|261.67|259.27|263.8|261.4|263.99|261.59|260.88|258.48|0
1651735500000|2022-05-05 07:25:00|263.99|261.59|264.38|261.98|264.77|262.37|261.65|259.25|0
1651735800000|2022-05-05 07:30:00|264.57|262.17|263.4|261|264.57|262.17|261.26|258.86|0
1651736100000|2022-05-05 07:35:00|263.2|260.8|266.13|263.73|266.13|263.73|261.17|258.77|0
1651736400000|2022-05-05 07:40:00|265.93|263.53|262.42|260.02|265.93|263.53|262.22|259.82|0
1651736700000|2022-05-05 07:45:00|262.52|260.12|261.64|259.24|263.39|260.99|260.47|258.07|0
1651737000000|2022-05-05 07:50:00|261.83|259.43|260.08|257.68|261.93|259.53|258.92|256.52|0
1651737300000|2022-05-05 07:55:00|259.89|257.49|259.79|257.39|262.22|259.82|259.31|256.91|0
1651737600000|2022-05-05 08:00:00|259.5|257.1|261.82|259.42|262.8|260.4|258.34|255.94|0
1651737900000|2022-05-05 08:05:00|261.63|259.23|263.48|261.08|263.77|261.37|260.66|258.26|0
1651738200000|2022-05-05 08:10:00|263.57|261.17|264.35|261.95|264.84|262.44|261.23|258.83|0
1651738500000|2022-05-05 08:15:00|264.15|261.75|262.79|260.39|264.35|261.95|260.75|258.35|0
1651738800000|2022-05-05 08:20:00|262.89|260.49|260.84|258.44|262.89|260.49|260.65|258.25|0
1651739100000|2022-05-05 08:25:00|261.23|258.83|264.92|262.52|265.31|262.91|261.23|258.83|0
1651739400000|2022-05-05 08:30:00|264.83|262.43|267.37|264.97|267.47|265.07|264.73|262.33|0
1651739700000|2022-05-05 08:35:00|267.47|265.07|267.46|265.06|267.66|265.26|266.48|264.08|0
1651740000000|2022-05-05 08:40:00|267.66|265.26|271.2|268.8|272.19|269.79|267.46|265.06|0
1651740300000|2022-05-05 08:45:00|271.1|268.7|270.01|267.61|272.38|269.98|269.62|267.22|0
1651740600000|2022-05-05 08:50:00|269.81|267.41|270.34|267.94|270.63|268.23|268.86|266.46|0
1651740900000|2022-05-05 08:55:00|270.24|267.84|269.25|266.85|272.4|270|269.25|266.85|0
1651741200000|2022-05-05 09:00:00|269.45|267.05|268.86|266.46|269.94|267.54|268.47|266.07|0
1651741500000|2022-05-05 09:05:00|268.76|266.36|268.66|266.26|269.84|267.44|268.46|266.06|0
1651741800000|2022-05-05 09:10:00|268.76|266.36|266.3|263.9|268.76|266.36|265.91|263.51|0
1651742100000|2022-05-05 09:15:00|266.41|264.01|265.71|263.31|266.69|264.29|265.33|262.93|0
1651742400000|2022-05-05 09:20:00|265.82|263.42|269.24|266.84|269.83|267.43|265.52|263.12|0
1651742700000|2022-05-05 09:25:00|269.43|267.03|269.43|267.03|269.43|267.03|266.88|264.48|0
1651743000000|2022-05-05 09:30:00|268.64|266.24|269.92|267.52|271.1|268.7|268.05|265.65|0
1651743300000|2022-05-05 09:35:00|270.01|267.61|269.89|267.49|271.08|268.68|268.64|266.24|0
1651743600000|2022-05-05 09:40:00|269.49|267.09|266.15|263.75|269.89|267.49|266.15|263.75|0
1651743900000|2022-05-05 09:45:00|266.34|263.94|267.52|265.12|268.21|265.81|266.34|263.94|0
1651744200000|2022-05-05 09:50:00|267.62|265.22|266.44|264.04|267.82|265.42|265.36|262.96|0
1651744500000|2022-05-05 09:55:00|266.53|264.13|265.94|263.54|266.53|264.13|263.98|261.58|0
1651744800000|2022-05-05 10:00:00|265.75|263.35|263|260.6|266.53|264.13|263|260.6|0
1651745100000|2022-05-05 10:05:00|262.81|260.41|262.3|259.9|264.96|262.56|262.01|259.61|0
1651745400000|2022-05-05 10:10:00|262.2|259.8|261.22|258.82|262.5|260.1|260.74|258.34|0
1651745700000|2022-05-05 10:15:00|261.42|259.02|263.86|261.46|263.95|261.55|261.22|258.82|0
1651746000000|2022-05-05 10:20:00|263.95|261.55|262.58|260.18|265.72|263.32|261.12|258.72|0
1651746300000|2022-05-05 10:25:00|262.39|259.99|261.6|259.2|263.36|260.96|261.02|258.62|0
1651746600000|2022-05-05 10:30:00|261.8|259.4|263.75|261.35|264.73|262.33|261.41|259.01|0
1651746900000|2022-05-05 10:35:00|263.94|261.54|262.96|260.56|264.33|261.93|262.87|260.47|0
1651747200000|2022-05-05 10:40:00|262.77|260.37|264.72|262.32|265.11|262.71|262.57|260.17|0
1651747500000|2022-05-05 10:45:00|264.52|262.12|263.15|260.75|264.91|262.51|262.76|260.36|0
1651747800000|2022-05-05 10:50:00|262.95|260.55|263.54|261.14|263.54|261.14|261.39|258.99|0
1651748100000|2022-05-05 10:55:00|263.73|261.33|268.84|266.44|268.84|266.44|263.73|261.33|0
1651748400000|2022-05-05 11:00:00|268.94|266.54|265.69|263.29|269.14|266.74|265.29|262.89|0
1651748700000|2022-05-05 11:05:00|265.88|263.48|262.36|259.96|266.08|263.68|261.97|259.57|0
1651749000000|2022-05-05 11:10:00|262.46|260.06|261.96|259.56|263.72|261.32|260.21|257.81|0
1651749300000|2022-05-05 11:15:00|262.35|259.95|263.74|261.34|264.04|261.64|260.12|257.72|0
1651749600000|2022-05-05 11:20:00|263.64|261.24|265.21|262.81|265.81|263.41|263.05|260.65|0
1651749900000|2022-05-05 11:25:00|265.41|263.01|267.58|265.18|267.78|265.38|264.42|262.02|0
1651750200000|2022-05-05 11:30:00|267.68|265.28|266.59|264.19|268.57|266.17|266.2|263.8|0
1651750500000|2022-05-05 11:35:00|266.49|264.09|265.99|263.59|267.38|264.98|263.63|261.23|0
1651750800000|2022-05-05 11:40:00|266.1|263.7|264.33|261.93|266.2|263.8|264.04|261.64|0
1651751100000|2022-05-05 11:45:00|264.23|261.83|263.94|261.54|265.02|262.62|262.86|260.46|0
1651751400000|2022-05-05 11:50:00|263.84|261.44|264.23|261.83|264.42|262.02|261.68|259.28|0
1651751700000|2022-05-05 11:55:00|264.03|261.63|264.56|262.16|265.15|262.75|262.46|260.06|0
1651752000000|2022-05-05 12:00:00|264.36|261.96|263.76|261.36|265.54|263.14|263.17|260.77|0
1651752300000|2022-05-05 12:05:00|263.96|261.56|261.59|259.19|264.35|261.95|261.2|258.8|0
1651752600000|2022-05-05 12:10:00|261.4|259|260.21|257.81|261.69|259.29|259.82|257.42|0
1651752900000|2022-05-05 12:15:00|260.02|257.62|261.59|259.19|262.38|259.98|260.02|257.62|0
1651753200000|2022-05-05 12:20:00|261.39|258.99|265.73|263.33|265.92|263.52|259.82|257.42|0
1651753500000|2022-05-05 12:25:00|265.83|263.43|263.85|261.45|266.72|264.32|262.76|260.36|0
1651753800000|2022-05-05 12:30:00|263.65|261.25|263.74|261.34|265.53|263.13|262.36|259.96|0
1651754100000|2022-05-05 12:35:00|263.55|261.15|263.26|260.86|263.94|261.54|262.67|260.27|0
1651754400000|2022-05-05 12:40:00|263.45|261.05|265.12|262.72|265.52|263.12|262.67|260.27|0
1651754700000|2022-05-05 12:45:00|265.42|263.02|265.91|263.51|265.91|263.51|264.04|261.64|0
1651755000000|2022-05-05 12:50:00|265.71|263.31|266.7|264.3|267.89|265.49|265.32|262.92|0
1651755300000|2022-05-05 12:55:00|266.89|264.49|267.88|265.48|268.08|265.68|265.22|262.82|0
1651755600000|2022-05-05 13:00:00|267.68|265.28|273.96|271.56|275.26|272.86|267.68|265.28|0
1651755900000|2022-05-05 13:05:00|274.26|271.86|273.43|271.03|274.86|272.46|272.66|270.26|0
1651756200000|2022-05-05 13:10:00|273.33|270.93|272.73|270.33|275.33|272.93|272.73|270.33|0
1651756500000|2022-05-05 13:15:00|272.53|270.13|275.63|273.23|276.23|273.83|270.93|268.53|0
1651756800000|2022-05-05 13:20:00|275.33|272.93|275.12|272.72|275.93|273.53|272.52|270.12|0
1651757100000|2022-05-05 13:25:00|275.52|273.12|278.54|276.14|278.54|276.14|275.52|273.12|0
1651757400000|2022-05-05 13:30:00|278.74|276.34|283.8|281.4|287.68|285.28|277.73|275.33|0
1651757700000|2022-05-05 13:35:00|283.6|281.2|282.92|280.52|286.25|283.85|280.46|278.06|0
1651758000000|2022-05-05 13:40:00|283.74|281.34|292.34|289.94|292.76|290.36|277.66|275.26|0
1651758300000|2022-05-05 13:45:00|291.93|289.53|298.42|296.02|298.84|296.44|291.11|288.71|0
1651758600000|2022-05-05 13:50:00|298.63|296.23|299.67|297.27|301.12|298.72|294.9|292.5|0
1651758900000|2022-05-05 13:55:00|299.46|297.06|302.79|300.39|306.35|303.95|297.38|294.98|0
1651759200000|2022-05-05 14:00:00|303|300.6|314.89|312.49|315.31|312.91|302.79|300.39|0
1651759500000|2022-05-05 14:05:00|315.1|312.7|322.44|320.04|326.57|324.17|315.1|312.7|0
1651759800000|2022-05-05 14:10:00|322.65|320.25|320.32|317.92|332.21|329.81|319.27|316.87|0
1651760100000|2022-05-05 14:15:00|318.85|316.45|321.24|318.84|326.97|324.57|318.43|316.03|0
1651760400000|2022-05-05 14:20:00|321.45|319.05|334.8|332.4|336.6|334.2|321.03|318.63|0
1651760700000|2022-05-05 14:25:00|334.16|331.76|334.79|332.39|335.44|333.04|329.05|326.65|0
1651761000000|2022-05-05 14:30:00|335.01|332.61|338|335.6|340.36|337.96|332.45|330.05|0
1651761300000|2022-05-05 14:35:00|337.36|334.96|345.32|342.92|345.75|343.35|333.72|331.32|0
1651761600000|2022-05-05 14:40:00|345.53|343.13|342.89|340.49|353.85|351.45|342.89|340.49|0
1651761900000|2022-05-05 14:45:00|344.17|341.77|356.23|353.83|357.32|354.92|341.18|338.78|0
1651762200000|2022-05-05 14:50:00|357.1|354.7|355.96|353.56|361.01|358.61|352.7|350.3|0
1651762500000|2022-05-05 14:55:00|355.31|352.91|348.19|345.79|356.39|353.99|348.19|345.79|0
1651762800000|2022-05-05 15:00:00|349.27|346.87|358.45|356.05|360.07|357.67|345.62|343.22|0
1651763100000|2022-05-05 15:05:00|358.33|355.93|369.04|366.64|372.31|369.91|355.08|352.68|0
1651763400000|2022-05-05 15:10:00|368.93|366.53|365.99|363.59|373.18|370.78|365.99|363.59|0
1651763700000|2022-05-05 15:15:00|367.73|365.33|368.6|366.2|374.06|371.66|361.87|359.47|0
1651764000000|2022-05-05 15:20:00|368.82|366.42|375.81|373.41|375.81|373.41|368.16|365.76|0
1651764300000|2022-05-05 15:25:00|375.37|372.97|367.29|364.89|376.46|374.06|367.29|364.89|0
1651764600000|2022-05-05 15:30:00|368.59|366.19|365.98|363.58|371.65|369.25|359.92|357.52|0
1651764900000|2022-05-05 15:35:00|365.55|363.15|354.78|352.38|365.98|363.58|352.18|349.78|0
1651765200000|2022-05-05 15:40:00|355.22|352.82|359.55|357.15|360.2|357.8|352.19|349.79|0
1651765500000|2022-05-05 15:45:00|360.2|357.8|366.96|364.56|369.6|367.2|360.2|357.8|0
1651765800000|2022-05-05 15:50:00|366.31|363.91|386.62|384.22|387.51|385.11|366.31|363.91|0
1651766100000|2022-05-05 15:55:00|385.95|383.55|388.09|385.69|388.31|385.91|382.62|380.22|0
1651766400000|2022-05-05 16:00:00|388.97|386.57|391.18|388.78|400.95|398.55|388.97|386.57|0
1651766700000|2022-05-05 16:05:00|390.85|388.45|379.3|376.9|390.96|388.56|378.42|376.02|0
1651767000000|2022-05-05 16:10:00|380.17|377.77|377.11|374.71|384.78|382.38|372.31|369.91|0
1651767300000|2022-05-05 16:15:00|377.33|374.93|374.27|371.87|382.58|380.18|373.4|371|0
1651767600000|2022-05-05 16:20:00|374.05|371.65|379.95|377.55|381.26|378.86|370.14|367.74|0
1651767900000|2022-05-05 16:25:00|377.98|375.58|374.16|371.76|378.85|376.45|366.45|364.05|0
1651768200000|2022-05-05 16:30:00|373.83|371.43|373.42|371.02|375.14|372.74|366.97|364.57|0
1651768500000|2022-05-05 16:35:00|373.96|371.56|379.45|377.05|384.76|382.36|373.96|371.56|0
1651768800000|2022-05-05 16:40:00|379.23|376.83|383.65|381.25|386.75|384.35|379.23|376.83|0
1651769100000|2022-05-05 16:45:00|383.42|381.02|386.97|384.57|389.85|387.45|381.22|378.82|0
1651769400000|2022-05-05 16:50:00|385.86|383.46|375.27|372.87|386.74|384.34|374.17|371.77|0
1651769700000|2022-05-05 16:55:00|373.29|370.89|369.14|366.74|375.05|372.65|368.92|366.52|0
1651770000000|2022-05-05 17:00:00|368.7|366.3|360.87|358.47|368.7|366.3|356.34|353.94|0
1651770300000|2022-05-05 17:05:00|360.22|357.82|356.02|353.62|361.52|359.12|352.68|350.28|0
1651770600000|2022-05-05 17:10:00|357.73|355.33|367.45|365.05|368.11|365.71|357.32|354.92|0
1651770900000|2022-05-05 17:15:00|367.34|364.94|366.13|363.73|373.6|371.2|363.3|360.9|0
1651771200000|2022-05-05 17:20:00|365.92|363.52|364.17|361.77|370.08|367.68|362.2|359.8|0
1651771500000|2022-05-05 17:25:00|364.82|362.42|364.6|362.2|371.17|368.77|363.51|361.11|0
1651771800000|2022-05-05 17:30:00|364.38|361.98|370.07|367.67|373.81|371.41|364.38|361.98|0
1651772100000|2022-05-05 17:35:00|369.75|367.35|365.69|363.29|369.75|367.35|355.25|352.85|0
1651772400000|2022-05-05 17:40:00|365.47|363.07|365.47|363.07|368.09|365.69|357.74|355.34|0
1651772700000|2022-05-05 17:45:00|365.9|363.5|371.82|369.42|371.82|369.42|361.32|358.92|0
1651773000000|2022-05-05 17:50:00|371.16|368.76|377.11|374.71|379.99|377.59|371.16|368.76|0
1651773300000|2022-05-05 17:55:00|376.67|374.27|377.33|374.93|382.64|380.24|375.78|373.38|0
1651773600000|2022-05-05 18:00:00|377.55|375.15|382.55|380.15|384.84|382.44|376.62|374.22|0
1651773900000|2022-05-05 18:05:00|382.33|379.93|377.94|375.54|384.09|381.69|375.32|372.92|0
1651774200000|2022-05-05 18:10:00|377.72|375.32|379.91|377.51|384.3|381.9|375.32|372.92|0
1651774500000|2022-05-05 18:15:00|379.69|377.29|365.9|363.5|380.35|377.95|365.25|362.85|0
1651774800000|2022-05-05 18:20:00|365.03|362.63|381.86|379.46|383.51|381.11|363.62|361.22|0
1651775100000|2022-05-05 18:25:00|382.52|380.12|392.05|389.65|392.05|389.65|379.95|377.55|0
1651775400000|2022-05-05 18:30:00|392.6|390.2|392.8|390.4|394.8|392.4|388.3|385.9|0
1651775700000|2022-05-05 18:35:00|393.24|390.84|387.93|385.53|395.24|392.84|387.93|385.53|0
1651776000000|2022-05-05 18:40:00|389.26|386.86|389.92|387.52|393.24|390.84|385.29|382.89|0
1651776300000|2022-05-05 18:45:00|388.59|386.19|385.28|382.88|389.7|387.3|381.98|379.58|0
1651776600000|2022-05-05 18:50:00|385.5|383.1|383.96|381.56|385.72|383.32|372.8|370.4|0
1651776900000|2022-05-05 18:55:00|384.84|382.44|385.06|382.66|388.37|385.97|383.96|381.56|0
1651777200000|2022-05-05 19:00:00|384.84|382.44|396.12|393.72|396.12|393.72|382.64|380.24|0
1651777500000|2022-05-05 19:05:00|395.67|393.27|397|394.6|401.69|399.29|393.23|390.83|0
1651777800000|2022-05-05 19:10:00|396.78|394.38|407.73|405.33|407.84|405.44|395.45|393.05|0
1651778100000|2022-05-05 19:15:00|407.5|405.1|403.25|400.85|408.17|405.77|402.58|400.18|0
1651778400000|2022-05-05 19:20:00|403.02|400.62|406.6|404.2|409.52|407.12|402.57|400.17|0
1651778700000|2022-05-05 19:25:00|406.38|403.98|410.18|407.78|412.87|410.47|397.44|395.04|0
1651779000000|2022-05-05 19:30:00|411.97|409.57|402.79|400.39|415.56|413.16|400.58|398.18|0
1651779300000|2022-05-05 19:35:00|401.91|399.51|396.22|393.82|402.89|400.49|390.68|388.28|0
1651779600000|2022-05-05 19:40:00|393.56|391.16|396.37|393.97|398.14|395.74|388.04|385.64|0
1651779900000|2022-05-05 19:45:00|395.49|393.09|409.71|407.31|411.83|409.43|390.42|388.02|0
1651780200000|2022-05-05 19:50:00|408.38|405.98|390.66|388.26|408.38|405.98|374.94|372.54|0
1651780500000|2022-05-05 19:55:00|387.79|385.39|372.69|370.29|388.45|386.05|372.69|370.29|0
1651780800000|2022-05-05 20:00:00|375.3|372.9|373.34|370.94|378.13|375.73|370.3|367.9|0
1651781100000|2022-05-05 20:05:00|372.68|370.28|373.12|370.72|377.91|375.51|371.38|368.98|0
1651781400000|2022-05-05 20:10:00|373.33|370.93|368.56|366.16|373.33|370.93|366.71|364.31|0
1651781700000|2022-05-05 20:15:00|369.3|366.5|371.25|368.45|371.37|368.57|368.21|365.41|0
1651782000000|2022-05-05 20:20:00|371.37|368.57|372.56|369.76|372.56|369.76|368.97|366.17|0
1651782300000|2022-05-05 20:25:00|372.78|369.98|371.9|369.1|373.65|370.85|371.36|368.56|0
1651782600000|2022-05-05 20:30:00|371.8|369|372.77|369.97|373.64|370.84|371.25|368.45|0
1651782900000|2022-05-05 20:35:00|373.42|370.62|370.81|368.01|373.64|370.84|370.59|367.79|0
1651783200000|2022-05-05 20:40:00|370.37|367.57|366.25|363.45|371.24|368.44|366.25|363.45|0
1651783500000|2022-05-05 20:45:00|366.03|363.23|367.33|364.53|367.33|364.53|363.87|361.07|0
1651783800000|2022-05-05 20:50:00|367.55|364.75|367.76|364.96|368.19|365.39|366.03|363.23|0
1651784100000|2022-05-05 20:55:00|367.54|364.74|369.11|366.31|371.67|368.87|366.67|363.87|0
1651784400000|2022-05-05 21:00:00|368.67|365.87|370.05|367.25|370.18|367.38|368.23|365.43|0
1651784700000|2022-05-05 21:05:00|370.08|367.28|370.36|367.56|370.59|367.79|370.01|367.21|0
1651785000000|2022-05-05 21:10:00|370.3|367.5|371.28|368.48|371.28|368.48|370.1|367.3|0
1651785300000|2022-05-05 21:15:00|370.87|368.07|370.99|368.19|371.08|368.28|370.74|367.94|0
1651785600000|2022-05-05 21:20:00|371.41|368.61|372.2|369.4|372.29|369.49|371.18|368.38|0
1651785900000|2022-05-05 21:25:00|372.16|369.36|372.54|369.74|372.58|369.78|372.13|369.33|0
1651786200000|2022-05-05 21:30:00|372.52|369.72|372.16|369.36|372.52|369.72|372.03|369.23|0
1651786500000|2022-05-05 21:35:00|372.33|369.53|371.43|368.63|372.51|369.71|371.41|368.61|0
1651786800000|2022-05-05 21:40:00|371.49|368.69|371.94|369.14|372.13|369.33|371.47|368.67|0
1651787100000|2022-05-05 21:45:00|371.91|369.11|371.46|368.66|371.94|369.14|371.43|368.63|0
1651787400000|2022-05-05 21:50:00|371.49|368.69|371.33|368.53|371.56|368.76|371.33|368.53|0
1651787700000|2022-05-05 21:55:00|371.4|368.6|371.55|368.75|371.84|369.04|371.36|368.56|0
1651788000000|2022-05-05 22:00:00|372.84|370.04|375.56|372.76|376.12|373.32|372.84|370.04|0
1651788300000|2022-05-05 22:05:00|375.68|372.88|376|373.2|376.22|373.42|374.58|371.78|0
1651788600000|2022-05-05 22:10:00|375.56|372.76|373.38|370.58|375.78|372.98|373.38|370.58|0
1651788900000|2022-05-05 22:15:00|373.59|370.79|378.95|376.15|378.95|376.15|373.59|370.79|0
1651789200000|2022-05-05 22:20:00|379.28|376.48|379.72|376.92|380.93|378.13|377.64|374.84|0
1651789500000|2022-05-05 22:25:00|379.93|377.13|379.22|376.42|380.92|378.12|378.72|375.92|0
1651789800000|2022-05-05 22:30:00|378.67|375.87|375.05|372.25|378.67|375.87|373.96|371.16|0
1651790100000|2022-05-05 22:35:00|375.16|372.36|373.99|371.19|375.16|372.36|373.11|370.31|0
1651790400000|2022-05-05 22:40:00|373.88|371.08|373.55|370.75|374.42|371.62|373.11|370.31|0
1651790700000|2022-05-05 22:45:00|373.33|370.53|373.33|370.53|373.88|371.08|372.02|369.22|0
1651791000000|2022-05-05 22:50:00|373.44|370.64|376.61|373.81|376.61|373.81|373.33|370.53|0
1651791300000|2022-05-05 22:55:00|376.51|373.71|374.09|371.29|376.51|373.71|373.54|370.74|0
1651791600000|2022-05-05 23:00:00|374.85|372.05|373.87|371.07|375.95|373.15|373.76|370.96|0
1651791900000|2022-05-05 23:05:00|373.76|370.96|374.09|371.29|374.53|371.73|373.32|370.52|0
1651792200000|2022-05-05 23:10:00|373.97|371.17|375.07|372.27|375.72|372.92|373.54|370.74|0
1651792500000|2022-05-05 23:15:00|374.85|372.05|376.6|373.8|376.6|373.8|374.63|371.83|0
1651792800000|2022-05-05 23:20:00|376.49|373.69|375.94|373.14|376.82|374.02|375.28|372.48|0
1651793100000|2022-05-05 23:25:00|375.72|372.92|373.96|371.16|376.6|373.8|373.96|371.16|0
1651793400000|2022-05-05 23:30:00|373.86|371.06|371.78|368.98|373.86|371.06|371.56|368.76|0
1651793700000|2022-05-05 23:35:00|371.56|368.76|372.43|369.63|373.52|370.72|371.56|368.76|0
1651794000000|2022-05-05 23:40:00|372.65|369.85|372.64|369.84|373.08|370.28|371.67|368.87|0
1651794300000|2022-05-05 23:45:00|372.86|370.06|373.85|371.05|375.05|372.25|372.21|369.41|0
1651794600000|2022-05-05 23:50:00|373.95|371.15|371.55|368.75|374.07|371.27|371.55|368.75|0
1651794900000|2022-05-05 23:55:00|371.66|368.86|371.33|368.53|372.2|369.4|370.45|367.65|0
1651795200000|2022-05-06 00:00:00|370.67|367.87|374.72|371.92|375.7|372.9|369.8|367|0
1651795500000|2022-05-06 00:05:00|375.04|372.24|379.55|376.75|381.53|378.73|375.04|372.24|0
1651795800000|2022-05-06 00:10:00|379.65|376.85|383.84|381.04|384.5|381.7|379.21|376.41|0
1651796100000|2022-05-06 00:15:00|384.06|381.26|377.23|374.43|384.06|381.26|376.57|373.77|0
1651796400000|2022-05-06 00:20:00|377.01|374.21|377.23|374.43|377.56|374.76|375.47|372.67|0
1651796700000|2022-05-06 00:25:00|377.45|374.65|377.8|375|378.24|375.44|376.9|374.1|0
1651797000000|2022-05-06 00:30:00|378.02|375.22|380.43|377.63|381.75|378.95|378.02|375.22|0
1651797300000|2022-05-06 00:35:00|380.65|377.85|382.62|379.82|383.28|380.48|380.21|377.41|0
1651797600000|2022-05-06 00:40:00|382.52|379.72|381.96|379.16|382.74|379.94|381.52|378.72|0
1651797900000|2022-05-06 00:45:00|382.4|379.6|382.29|379.49|384.6|381.8|380.86|378.06|0
1651798200000|2022-05-06 00:50:00|382.62|379.82|383.72|380.92|385.04|382.24|380.64|377.84|0
1651798500000|2022-05-06 00:55:00|383.5|380.7|386.36|383.56|388.13|385.33|383.39|380.59|0
1651798800000|2022-05-06 01:00:00|386.58|383.78|386.91|384.11|387.24|384.44|384.37|381.57|0
1651799100000|2022-05-06 01:05:00|387.13|384.33|385.03|382.23|387.24|384.44|384.15|381.35|0
1651799400000|2022-05-06 01:10:00|384.93|382.13|388.4|385.6|388.4|385.6|384.81|382.01|0
1651799700000|2022-05-06 01:15:00|388.07|385.27|389.94|387.14|389.94|387.14|387.29|384.49|0
1651800000000|2022-05-06 01:20:00|390.16|387.36|389.05|386.25|392.37|389.57|389.05|386.25|0
1651800300000|2022-05-06 01:25:00|389.27|386.47|385.77|382.97|389.49|386.69|385.11|382.31|0
1651800600000|2022-05-06 01:30:00|385.55|382.75|387.97|385.17|387.97|385.17|385.55|382.75|0
1651800900000|2022-05-06 01:35:00|387.75|384.95|386.43|383.63|387.97|385.17|384.89|382.09|0
1651801200000|2022-05-06 01:40:00|386.21|383.41|387.42|384.62|387.97|385.17|384.01|381.21|0
1651801500000|2022-05-06 01:45:00|387.64|384.84|387.97|385.17|387.97|385.17|385.88|383.08|0
1651801800000|2022-05-06 01:50:00|387.75|384.95|388.63|385.83|389.51|386.71|386.86|384.06|0
1651802100000|2022-05-06 01:55:00|388.41|385.61|387.3|384.5|388.63|385.83|386.86|384.06|0
1651802400000|2022-05-06 02:00:00|387.08|384.28|387.3|384.5|387.85|385.05|385.1|382.3|0
1651802700000|2022-05-06 02:05:00|387.52|384.72|389.06|386.26|389.5|386.7|387.19|384.39|0
1651803000000|2022-05-06 02:10:00|389.5|386.7|389.5|386.7|390.17|387.37|388.62|385.82|0
1651803300000|2022-05-06 02:15:00|389.28|386.48|387.29|384.49|389.72|386.92|386.19|383.39|0
1651803600000|2022-05-06 02:20:00|387.51|384.71|387.73|384.93|388.39|385.59|387.07|384.27|0
1651803900000|2022-05-06 02:25:00|387.62|384.82|383.98|381.18|388.17|385.37|383.32|380.52|0
1651804200000|2022-05-06 02:30:00|383.76|380.96|383.54|380.74|383.76|380.96|381.78|378.98|0
1651804500000|2022-05-06 02:35:00|383.32|380.52|384.97|382.17|385.08|382.28|383.32|380.52|0
1651804800000|2022-05-06 02:40:00|385.3|382.5|385.3|382.5|385.96|383.16|384.86|382.06|0
1651805100000|2022-05-06 02:45:00|385.52|382.72|383.31|380.51|386.18|383.38|383.31|380.51|0
1651805400000|2022-05-06 02:50:00|383.75|380.95|382.65|379.85|383.97|381.17|382.43|379.63|0
1651805700000|2022-05-06 02:55:00|382.55|379.75|382.54|379.74|383.09|380.29|381.33|378.53|0
1651806000000|2022-05-06 03:00:00|381.77|378.97|381.88|379.08|382.1|379.3|379.8|377|0
1651806300000|2022-05-06 03:05:00|381.99|379.19|383.08|380.28|383.96|381.16|381.99|379.19|0
1651806600000|2022-05-06 03:10:00|383.2|380.4|383.96|381.16|383.96|381.16|382.86|380.06|0
1651806900000|2022-05-06 03:15:00|383.74|380.94|383.74|380.94|384.18|381.38|383.3|380.5|0
1651807200000|2022-05-06 03:20:00|383.52|380.72|382.2|379.4|383.96|381.16|381.98|379.18|0
1651807500000|2022-05-06 03:25:00|382.42|379.62|382.31|379.51|383.08|380.28|381.76|378.96|0
1651807800000|2022-05-06 03:30:00|382.2|379.4|378.69|375.89|382.64|379.84|378.25|375.45|0
1651808100000|2022-05-06 03:35:00|378.47|375.67|377.59|374.79|379.12|376.32|376.5|373.7|0
1651808400000|2022-05-06 03:40:00|377.7|374.9|376.71|373.91|379.12|376.32|376.71|373.91|0
1651808700000|2022-05-06 03:45:00|376.49|373.69|377.15|374.35|377.37|374.57|376.27|373.47|0
1651809000000|2022-05-06 03:50:00|377.37|374.57|373.87|371.07|377.37|374.57|373.44|370.64|0
1651809300000|2022-05-06 03:55:00|373.99|371.19|373.87|371.07|374.64|371.84|372.78|369.98|0
1651809600000|2022-05-06 04:00:00|373.98|371.18|374.08|371.28|374.52|371.72|373.65|370.85|0
1651809900000|2022-05-06 04:05:00|373.87|371.07|373.86|371.06|374.08|371.28|372.99|370.19|0
1651810200000|2022-05-06 04:10:00|373.65|370.85|374.73|371.93|374.95|372.15|373.43|370.63|0
1651810500000|2022-05-06 04:15:00|374.63|371.83|377.79|374.99|378.01|375.21|374.52|371.72|0
1651810800000|2022-05-06 04:20:00|377.9|375.1|377.13|374.33|379.43|376.63|376.69|373.89|0
1651811100000|2022-05-06 04:25:00|377.03|374.23|378.66|375.86|379.43|376.63|376.69|373.89|0
1651811400000|2022-05-06 04:30:00|378.22|375.42|378.44|375.64|379.97|377.17|378|375.2|0
1651811700000|2022-05-06 04:35:00|378.55|375.75|378.65|375.85|379.09|376.29|378|375.2|0
1651812000000|2022-05-06 04:40:00|378.77|375.97|379.31|376.51|379.75|376.95|378.77|375.97|0
1651812300000|2022-05-06 04:45:00|379.53|376.73|380.84|378.04|381.5|378.7|379.53|376.73|0
1651812600000|2022-05-06 04:50:00|380.74|377.94|379.52|376.72|380.74|377.94|379.3|376.5|0
1651812900000|2022-05-06 04:55:00|379.42|376.62|378.43|375.63|379.74|376.94|378.21|375.41|0
1651813200000|2022-05-06 05:00:00|379.08|376.28|380.83|378.03|383.47|380.67|379.08|376.28|0
1651813500000|2022-05-06 05:05:00|380.18|377.38|382.59|379.79|382.92|380.12|378.86|376.06|0
1651813800000|2022-05-06 05:10:00|382.37|379.57|382.59|379.79|383.47|380.67|381.49|378.69|0
1651814100000|2022-05-06 05:15:00|382.58|379.78|379.29|376.49|383.46|380.66|379.19|376.39|0
1651814400000|2022-05-06 05:20:00|379.07|376.27|379.95|377.15|380.39|377.59|378.85|376.05|0
1651814700000|2022-05-06 05:25:00|379.84|377.04|378.63|375.83|381.26|378.46|377.97|375.17|0
1651815000000|2022-05-06 05:30:00|378.52|375.72|379.07|376.27|380.28|377.48|377.97|375.17|0
1651815300000|2022-05-06 05:35:00|379.28|376.48|377.75|374.95|380.6|377.8|377.75|374.95|0
1651815600000|2022-05-06 05:40:00|377.97|375.17|379.94|377.14|381.03|378.23|377.86|375.06|0
1651815900000|2022-05-06 05:45:00|379.83|377.03|381.03|378.23|381.47|378.67|379.17|376.37|0
1651816200000|2022-05-06 05:50:00|380.59|377.79|378.4|375.6|380.81|378.01|378.18|375.38|0
1651816500000|2022-05-06 05:55:00|378.84|376.04|378.95|376.15|381.69|378.89|378.62|375.82|0
1651816800000|2022-05-06 06:00:00|378.83|376.03|374.46|371.66|379.93|377.13|374.46|371.66|0
1651817100000|2022-05-06 06:05:00|374.9|372.1|373.7|370.9|375.77|372.97|373.15|370.35|0
1651817400000|2022-05-06 06:10:00|373.59|370.79|372.93|370.13|374.02|371.22|372.71|369.91|0
1651817700000|2022-05-06 06:15:00|372.71|369.91|375.22|372.42|376.86|374.06|372.71|369.91|0
1651818000000|2022-05-06 06:20:00|375.11|372.31|374.23|371.43|375.44|372.64|373.04|370.24|0
1651818300000|2022-05-06 06:25:00|374.45|371.65|381.23|378.43|381.23|378.43|374.45|371.65|0
1651818600000|2022-05-06 06:30:00|381.01|378.21|375.76|372.96|381.23|378.43|375.76|372.96|0
1651818900000|2022-05-06 06:35:00|375.54|372.74|373.14|370.34|377.5|374.7|372.7|369.9|0
1651819200000|2022-05-06 06:40:00|372.92|370.12|373.13|370.33|375.1|372.3|372.7|369.9|0
1651819500000|2022-05-06 06:45:00|373.03|370.23|376.18|373.38|376.18|373.38|372.7|369.9|0
1651819800000|2022-05-06 06:50:00|376.4|373.6|378.59|375.79|378.59|375.79|375.42|372.62|0
1651820100000|2022-05-06 06:55:00|379.03|376.23|382.21|379.41|382.53|379.73|377.06|374.26|0
1651820400000|2022-05-06 07:00:00|382.97|380.17|384.73|381.93|388.7|385.9|382.97|380.17|0
1651820700000|2022-05-06 07:05:00|384.31|381.91|388.06|385.66|388.4|386|384.09|381.69|0
1651821000000|2022-05-06 07:10:00|388.5|386.1|385.74|383.34|390.93|388.53|385.74|383.34|0
1651821300000|2022-05-06 07:15:00|385.41|383.01|384.08|381.68|387.84|385.44|384.08|381.68|0
1651821600000|2022-05-06 07:20:00|384.42|382.02|389.82|387.42|391.04|388.64|384.42|382.02|0
1651821900000|2022-05-06 07:25:00|390.71|388.31|390.05|387.65|392.48|390.08|387.39|384.99|0
1651822200000|2022-05-06 07:30:00|391.12|388.72|398.62|396.22|398.62|396.22|391.12|388.72|0
1651822500000|2022-05-06 07:35:00|398.4|396|400.07|397.67|400.62|398.22|397.06|394.66|0
1651822800000|2022-05-06 07:40:00|399.95|397.55|398.92|396.52|403.15|400.75|398.26|395.86|0
1651823100000|2022-05-06 07:45:00|399.15|396.75|397.15|394.75|400.25|397.85|395.6|393.2|0
1651823400000|2022-05-06 07:50:00|397.04|394.64|390.86|388.46|398.81|396.41|389.42|387.02|0
1651823700000|2022-05-06 07:55:00|390.52|388.12|386.53|384.13|391.4|389|386.3|383.9|0
1651824000000|2022-05-06 08:00:00|386.3|383.9|387.88|385.48|392.32|389.92|386.3|383.9|0
1651824300000|2022-05-06 08:05:00|387.66|385.26|385.34|382.94|389.21|386.81|381.92|379.52|0
1651824600000|2022-05-06 08:10:00|385.45|383.05|386.99|384.59|387.66|385.26|383.68|381.28|0
1651824900000|2022-05-06 08:15:00|387.21|384.81|381.03|378.63|389.87|387.47|379.71|377.31|0
1651825200000|2022-05-06 08:20:00|380.59|378.19|382.69|380.29|383.79|381.39|380.37|377.97|0
1651825500000|2022-05-06 08:25:00|382.79|380.39|380.59|378.19|384.34|381.94|379.93|377.53|0
1651825800000|2022-05-06 08:30:00|380.15|377.75|375.66|373.26|380.48|378.08|373.25|370.85|0
1651826100000|2022-05-06 08:35:00|375.56|373.16|376.76|374.36|378.75|376.35|375.56|373.16|0
1651826400000|2022-05-06 08:40:00|377.42|375.02|380.95|378.55|381.17|378.77|376.88|374.48|0
1651826700000|2022-05-06 08:45:00|380.84|378.44|380.29|377.89|381.61|379.21|377.86|375.46|0
1651827000000|2022-05-06 08:50:00|380.06|377.66|389.27|386.87|390.04|387.64|379.84|377.44|0
1651827300000|2022-05-06 08:55:00|389.82|387.42|388.15|385.75|389.82|387.42|384.71|382.31|0
1651827600000|2022-05-06 09:00:00|388.7|386.3|385.86|383.46|389.63|387.23|385.64|383.24|0
1651827900000|2022-05-06 09:05:00|385.64|383.24|389.19|386.79|390.08|387.68|385.2|382.8|0
1651828200000|2022-05-06 09:10:00|389.41|387.01|388.07|385.67|389.41|387.01|385.64|383.24|0
1651828500000|2022-05-06 09:15:00|388.19|385.79|391.63|389.23|393.41|391.01|387.19|384.79|0
1651828800000|2022-05-06 09:20:00|391.85|389.45|395.2|392.8|396.54|394.14|388.74|386.34|0
1651829100000|2022-05-06 09:25:00|394.3|391.9|395.42|393.02|396.43|394.03|393.75|391.35|0
1651829400000|2022-05-06 09:30:00|395.86|393.46|389.4|387|395.86|393.46|388.95|386.55|0
1651829700000|2022-05-06 09:35:00|389.29|386.89|387.18|384.78|391.62|389.22|386.95|384.55|0
1651830000000|2022-05-06 09:40:00|386.73|384.33|386.4|384|388.62|386.22|386.29|383.89|0
1651830300000|2022-05-06 09:45:00|386.29|383.89|385.4|383|386.51|384.11|382.52|380.12|0
1651830600000|2022-05-06 09:50:00|385.51|383.11|382.3|379.9|386.18|383.78|382.08|379.68|0
1651830900000|2022-05-06 09:55:00|382.74|380.34|381.75|379.35|384.4|382|380.86|378.46|0
1651831200000|2022-05-06 10:00:00|381.63|379.23|384.28|381.88|385.39|382.99|381.63|379.23|0
1651831500000|2022-05-06 10:05:00|384.5|382.1|386.27|383.87|386.61|384.21|380.97|378.57|0
1651831800000|2022-05-06 10:10:00|386.72|384.32|387.38|384.98|390.05|387.65|383.62|381.22|0
1651832100000|2022-05-06 10:15:00|387.5|385.1|387.6|385.2|390.27|387.87|386.94|384.54|0
1651832400000|2022-05-06 10:20:00|387.49|385.09|385.28|382.88|388.27|385.87|383.83|381.43|0
1651832700000|2022-05-06 10:25:00|385.16|382.76|382.72|380.32|385.16|382.76|382.5|380.1|0
1651833000000|2022-05-06 10:30:00|382.84|380.44|384.27|381.87|384.27|381.87|379.41|377.01|0
1651833300000|2022-05-06 10:35:00|384.38|381.98|383.06|380.66|385.82|383.42|382.72|380.32|0
1651833600000|2022-05-06 10:40:00|382.83|380.43|384.71|382.31|386.26|383.86|382.83|380.43|0
1651833900000|2022-05-06 10:45:00|384.82|382.42|384.18|381.78|386.37|383.97|383.74|381.34|0
1651834200000|2022-05-06 10:50:00|384.29|381.89|387.72|385.32|388.61|386.21|383.51|381.11|0
1651834500000|2022-05-06 10:55:00|388.16|385.76|387.5|385.1|391.27|388.87|386.95|384.55|0
1651834800000|2022-05-06 11:00:00|387.27|384.87|392.28|389.88|392.38|389.98|387.17|384.77|0
1651835100000|2022-05-06 11:05:00|392.16|389.76|393.61|391.21|394.73|392.33|390.82|388.42|0
1651835400000|2022-05-06 11:10:00|393.49|391.09|397.74|395.34|398.41|396.01|393.49|391.09|0
1651835700000|2022-05-06 11:15:00|397.51|395.11|399.48|397.08|399.75|397.35|396.53|394.13|0
1651836000000|2022-05-06 11:20:00|399.26|396.86|396.35|393.95|399.26|396.86|395.46|393.06|0
1651836300000|2022-05-06 11:25:00|396.24|393.84|398.48|396.08|399.48|397.08|396.24|393.84|0
1651836600000|2022-05-06 11:30:00|398.81|396.41|397.69|395.29|402.17|399.77|397.69|395.29|0
1651836900000|2022-05-06 11:35:00|397.46|395.06|394.78|392.38|399.82|397.42|394.78|392.38|0
1651837200000|2022-05-06 11:40:00|395.01|392.61|393.34|390.94|396.12|393.72|393.34|390.94|0
1651837500000|2022-05-06 11:45:00|393.22|390.82|395|392.6|395|392.6|393.22|390.82|0
1651837800000|2022-05-06 11:50:00|394.67|392.27|394.89|392.49|395.79|393.39|393.78|391.38|0
1651838100000|2022-05-06 11:55:00|394.78|392.38|392.77|390.37|395.78|393.38|391.21|388.81|0
1651838400000|2022-05-06 12:00:00|393.44|391.04|389.88|387.48|393.66|391.26|389.33|386.93|0
1651838700000|2022-05-06 12:05:00|389.99|387.59|387.66|385.26|391.66|389.26|386.77|384.37|0
1651839000000|2022-05-06 12:10:00|386.99|384.59|387.92|385.52|388.59|386.19|385.92|383.52|0
1651839300000|2022-05-06 12:15:00|388.14|385.74|387.03|384.63|389.03|386.63|386.59|384.19|0
1651839600000|2022-05-06 12:20:00|386.81|384.41|389.69|387.29|390.58|388.18|386.81|384.41|0
1651839900000|2022-05-06 12:25:00|389.47|387.07|387.02|384.62|392.59|390.19|384.26|381.86|0
1651840200000|2022-05-06 12:30:00|386.7|384.3|377.01|374.61|386.7|384.3|367.87|365.47|0
1651840500000|2022-05-06 12:35:00|375.68|373.28|368.46|366.06|377.67|375.27|366.04|363.64|0
1651840800000|2022-05-06 12:40:00|369.12|366.72|379.07|376.67|379.29|376.89|368.46|366.06|0
1651841100000|2022-05-06 12:45:00|378.63|376.23|392.03|389.63|392.03|389.63|378.18|375.78|0
1651841400000|2022-05-06 12:50:00|391.36|388.96|394.5|392.1|395.4|393|388.21|385.81|0
1651841700000|2022-05-06 12:55:00|394.62|392.22|400.55|398.15|401.45|399.05|394.28|391.88|0
1651842000000|2022-05-06 13:00:00|401|398.6|404.15|401.75|404.15|401.75|397.18|394.78|0
1651842300000|2022-05-06 13:05:00|403.25|400.85|403.25|400.85|404.15|401.75|399.43|397.03|0
1651842600000|2022-05-06 13:10:00|403.7|401.3|395.61|393.21|403.7|401.3|394.49|392.09|0
1651842900000|2022-05-06 13:15:00|395.83|393.43|394.71|392.31|400.32|397.92|394.48|392.08|0
1651843200000|2022-05-06 13:20:00|394.48|392.08|394.93|392.53|397.85|395.45|392.02|389.62|0
1651843500000|2022-05-06 13:25:00|394.48|392.08|398.29|395.89|398.29|395.89|392.92|390.52|0
1651843800000|2022-05-06 13:30:00|397.17|394.77|408.56|406.16|408.56|406.16|392.81|390.41|0
1651844100000|2022-05-06 13:35:00|408.78|406.38|427.75|425.35|428.43|426.03|408.78|406.38|0
1651844400000|2022-05-06 13:40:00|427.52|425.12|430.48|428.08|430.6|428.2|417.55|415.15|0
1651844700000|2022-05-06 13:45:00|430.25|427.85|435.94|433.54|444.67|442.27|427.98|425.58|0
1651845000000|2022-05-06 13:50:00|436.85|434.45|444.79|442.39|446.83|444.43|433.23|430.83|0
1651845300000|2022-05-06 13:55:00|444.56|442.16|444.1|441.7|451.14|448.74|441.17|438.77|0
1651845600000|2022-05-06 14:00:00|445.24|442.84|440.24|437.84|449.36|446.96|438.68|436.28|0
1651845900000|2022-05-06 14:05:00|439.55|437.15|434.61|432.21|439.55|437.15|421.15|418.75|0
1651846200000|2022-05-06 14:10:00|436.67|434.27|428.19|425.79|441.49|439.09|422.75|420.35|0
1651846500000|2022-05-06 14:15:00|427.51|425.11|402.76|400.36|427.51|425.11|393.89|391.49|0
1651846800000|2022-05-06 14:20:00|404.34|401.94|403.89|401.49|410.43|408.03|398.28|395.88|0
1651847100000|2022-05-06 14:25:00|400.29|397.89|412.01|409.61|412.01|409.61|396.26|393.86|0
1651847400000|2022-05-06 14:30:00|413.82|411.42|417.5|415.1|418.64|416.24|403.49|401.09|0
1651847700000|2022-05-06 14:35:00|418.41|416.01|423.87|421.47|430.68|428.28|416.59|414.19|0
1651848000000|2022-05-06 14:40:00|422.06|419.66|416.86|414.46|426.59|424.19|412.36|409.96|0
1651848300000|2022-05-06 14:45:00|419.57|417.17|393.5|391.1|419.57|417.17|390.82|388.42|0
1651848600000|2022-05-06 14:50:00|391.38|388.98|386.58|384.18|399.77|397.37|386.58|384.18|0
1651848900000|2022-05-06 14:55:00|385.69|383.29|382.97|380.57|390.59|388.19|377.3|374.9|0
1651849200000|2022-05-06 15:00:00|383.97|381.57|390.45|388.05|392.69|390.29|380.85|378.45|0
1651849500000|2022-05-06 15:05:00|389.78|387.38|389.39|386.99|394.49|392.09|386.87|384.47|0
1651849800000|2022-05-06 15:10:00|389.61|387.21|382.33|379.93|398.02|395.62|382.33|379.93|0
1651850100000|2022-05-06 15:15:00|381.22|378.82|378.81|376.41|383.45|381.05|374.17|371.77|0
1651850400000|2022-05-06 15:20:00|377.7|375.3|368.11|365.71|381.47|379.07|365.25|362.85|0
1651850700000|2022-05-06 15:25:00|367.89|365.49|375.11|372.71|376.44|374.04|367.67|365.27|0
1651851000000|2022-05-06 15:30:00|374.11|371.71|391.02|388.62|391.81|389.41|374.11|371.71|0
1651851300000|2022-05-06 15:35:00|390.12|387.72|405.39|402.99|405.96|403.56|390.12|387.72|0
1651851600000|2022-05-06 15:40:00|404.94|402.54|401.33|398.93|405.61|403.21|397.73|395.33|0
1651851900000|2022-05-06 15:45:00|402|399.6|400.69|398.29|406.54|404.14|400.02|397.62|0
1651852200000|2022-05-06 15:50:00|401.81|399.41|407.56|405.16|407.89|405.49|393.08|390.68|0
1651852500000|2022-05-06 15:55:00|407.21|404.81|409.92|407.52|412.98|410.58|403.38|400.98|0
1651852800000|2022-05-06 16:00:00|410.15|407.75|395.53|393.13|412.98|410.58|395.09|392.69|0
1651853100000|2022-05-06 16:05:00|395.31|392.91|393.3|390.9|395.76|393.36|381.75|379.35|0
1651853400000|2022-05-06 16:10:00|392.63|390.23|406.98|404.58|409.36|406.96|392.63|390.23|0
1651853700000|2022-05-06 16:15:00|407.88|405.48|411.16|408.76|411.16|408.76|399.78|397.38|0
1651854000000|2022-05-06 16:20:00|410.59|408.19|395.52|393.12|410.94|408.54|389.4|387|0
1651854300000|2022-05-06 16:25:00|394.63|392.23|391.95|389.55|397.98|395.58|389.28|386.88|0
1651854600000|2022-05-06 16:30:00|392.62|390.22|387.28|384.88|397.98|395.58|386.39|383.99|0
1651854900000|2022-05-06 16:35:00|386.61|384.21|392.17|389.77|400.9|398.5|383.95|381.55|0
1651855200000|2022-05-06 16:40:00|391.95|389.55|388.57|386.17|395.52|393.12|388.35|385.95|0
1651855500000|2022-05-06 16:45:00|389.02|386.62|390.57|388.17|390.57|388.17|385.24|382.84|0
1651855800000|2022-05-06 16:50:00|389.46|387.06|384.69|382.29|398.16|395.76|381.49|379.09|0
1651856100000|2022-05-06 16:55:00|386.13|383.73|376.91|374.51|386.35|383.95|374.72|372.32|0
1651856400000|2022-05-06 17:00:00|375.05|372.65|372.32|369.92|381.29|378.89|372.11|369.71|0
1651856700000|2022-05-06 17:05:00|372.76|370.36|380.08|377.68|385.46|383.06|372.76|370.36|0
1651857000000|2022-05-06 17:10:00|381.06|378.66|386.34|383.94|386.56|384.16|378.76|376.36|0
1651857300000|2022-05-06 17:15:00|385.9|383.5|396.07|393.67|397.2|394.8|383.7|381.3|0
1651857600000|2022-05-06 17:20:00|396.97|394.57|390.01|387.61|398.1|395.7|384.87|382.47|0
1651857900000|2022-05-06 17:25:00|391.35|388.95|388.9|386.5|395.98|393.58|384.43|382.03|0
1651858200000|2022-05-06 17:30:00|388.79|386.39|385.87|383.47|390.36|387.96|382.97|380.57|0
1651858500000|2022-05-06 17:35:00|384.98|382.58|395.75|393.35|400.04|397.64|381.19|378.79|0
1651858800000|2022-05-06 17:40:00|395.19|392.79|392.42|390.02|400.27|397.87|388.11|385.71|0
1651859100000|2022-05-06 17:45:00|391.75|389.35|396.11|393.71|399.99|397.59|388.15|385.75|0
1651859400000|2022-05-06 17:50:00|395.66|393.26|406.29|403.89|408.68|406.28|394.31|391.91|0
1651859700000|2022-05-06 17:55:00|407.19|404.79|406.74|404.34|409.47|407.07|405.38|402.98|0
1651860000000|2022-05-06 18:00:00|407.42|405.02|409.24|406.84|410.15|407.75|401.64|399.24|0
1651860300000|2022-05-06 18:05:00|410.15|407.75|420.43|418.03|420.43|418.03|410.15|407.75|0
1651860600000|2022-05-06 18:10:00|420.32|417.92|412.42|410.02|420.66|418.26|409.69|407.29|0
1651860900000|2022-05-06 18:15:00|412.65|410.25|413.56|411.16|414.02|411.62|406.05|403.65|0
1651861200000|2022-05-06 18:20:00|415.62|413.22|414.82|412.42|417.45|415.05|410.71|408.31|0
1651861500000|2022-05-06 18:25:00|416.3|413.9|419.05|416.65|422.95|420.55|414.7|412.3|0
1651861800000|2022-05-06 18:30:00|418.59|416.19|424.49|422.09|426.16|423.76|415.16|412.76|0
1651862100000|2022-05-06 18:35:00|424.14|421.74|425.28|422.88|427.79|425.39|421.18|418.78|0
1651862400000|2022-05-06 18:40:00|425.05|422.65|426.87|424.47|427.1|424.7|419.59|417.19|0
1651862700000|2022-05-06 18:45:00|427.33|424.93|414.37|411.97|428.01|425.61|414.37|411.97|0
1651863000000|2022-05-06 18:50:00|415.73|413.33|407.94|405.54|416.18|413.78|406.92|404.52|0
1651863300000|2022-05-06 18:55:00|406.7|404.3|419.35|416.95|419.35|416.95|404.45|402.05|0
1651863600000|2022-05-06 19:00:00|418.9|416.5|416.63|414.23|423.45|421.05|416.63|414.23|0
1651863900000|2022-05-06 19:05:00|418.22|415.82|426.18|423.78|428.69|426.29|415.27|412.87|0
1651864200000|2022-05-06 19:10:00|425.27|422.87|426.18|423.78|426.86|424.46|419.8|417.4|0
1651864500000|2022-05-06 19:15:00|425.95|423.55|422.65|420.25|430.29|427.89|421.85|419.45|0
1651864800000|2022-05-06 19:20:00|423.9|421.5|430.97|428.57|431.66|429.26|423.44|421.04|0
1651865100000|2022-05-06 19:25:00|430.29|427.89|422.07|419.67|433.03|430.63|419.57|417.17|0
1651865400000|2022-05-06 19:30:00|421.73|419.33|413.22|410.82|422.3|419.9|411.19|408.79|0
1651865700000|2022-05-06 19:35:00|412.77|410.37|392.58|390.18|412.77|410.37|391.92|389.52|0
1651866000000|2022-05-06 19:40:00|392.03|389.63|399.72|397.32|401.41|399.01|390.58|388.18|0
1651866300000|2022-05-06 19:45:00|398.6|396.2|391.02|388.62|402.86|400.46|386.15|383.75|0
1651866600000|2022-05-06 19:50:00|387.92|385.52|395.03|392.63|395.7|393.3|382.5|380.1|0
1651866900000|2022-05-06 19:55:00|396.48|394.08|396.14|393.74|400.84|398.44|393.47|391.07|0
1651867200000|2022-05-06 20:00:00|398.15|395.75|406.34|403.94|406.34|403.94|397.93|395.53|0
1651867500000|2022-05-06 20:05:00|406.56|404.16|402.24|399.84|407.79|405.39|400.42|398.02|0
1651867800000|2022-05-06 20:10:00|402.01|399.61|406.57|404.17|407.03|404.63|402.01|399.61|0
1652079900000|2022-05-09 07:05:00|424.76|422.36|423.96|421.56|427.74|425.34|423.15|420.75|0
1652080200000|2022-05-09 07:10:00|423.73|421.33|419.72|417.32|423.84|421.44|419.15|416.75|0
1652080500000|2022-05-09 07:15:00|419.84|417.44|426.94|424.54|426.94|424.54|418.8|416.4|0
1652080800000|2022-05-09 07:20:00|426.71|424.31|433.15|430.75|434.53|432.13|426.02|423.62|0
1652081100000|2022-05-09 07:25:00|433.84|431.44|431.64|429.24|435.33|432.93|430.49|428.09|0
1652081400000|2022-05-09 07:30:00|431.18|428.78|424.75|422.35|433.03|430.63|424.75|422.35|0
1652081700000|2022-05-09 07:35:00|424.29|421.89|425.43|423.03|427.16|424.76|423.26|420.86|0
1652082000000|2022-05-09 07:40:00|425.2|422.8|430.61|428.21|430.61|428.21|425.2|422.8|0
1652082300000|2022-05-09 07:45:00|430.49|428.09|429.45|427.05|431.64|429.24|428.65|426.25|0
1652082600000|2022-05-09 07:50:00|429.68|427.28|435.09|432.69|437.17|434.77|428.87|426.47|0
1652082900000|2022-05-09 07:55:00|434.86|432.46|439.86|437.46|441.48|439.08|434.86|432.46|0
1652083200000|2022-05-09 08:00:00|440.09|437.69|443.79|441.39|446.1|443.7|439.86|437.46|0
1652083500000|2022-05-09 08:05:00|443.91|441.51|439.86|437.46|445.4|443|439.63|437.23|0
1652083800000|2022-05-09 08:10:00|439.98|437.58|440.78|438.38|441.7|439.3|438.48|436.08|0
1652084100000|2022-05-09 08:15:00|441.13|438.73|443.78|441.38|444.36|441.96|438.47|436.07|0
1652084400000|2022-05-09 08:20:00|443.55|441.15|446.09|443.69|446.32|443.92|441.47|439.07|0
1652084700000|2022-05-09 08:25:00|445.86|443.46|446.32|443.92|447.94|445.54|443.67|441.27|0
1652085000000|2022-05-09 08:30:00|446.21|443.81|456.37|453.97|456.61|454.21|445.16|442.76|0
1652085300000|2022-05-09 08:35:00|456.5|454.1|453.02|450.62|458.12|455.72|453.02|450.62|0
1652085600000|2022-05-09 08:40:00|452.55|450.15|452.43|450.03|453.59|451.19|450.12|447.72|0
1652085900000|2022-05-09 08:45:00|452.32|449.92|446.88|444.48|452.32|449.92|446.42|444.02|0
1652086200000|2022-05-09 08:50:00|446.77|444.37|445.96|443.56|447.34|444.94|444.34|441.94|0
1652086500000|2022-05-09 08:55:00|445.73|443.33|447.11|444.71|449.31|446.91|444.46|442.06|0
1652086800000|2022-05-09 09:00:00|447.46|445.06|447.8|445.4|448.26|445.86|446.42|444.02|0
1652087100000|2022-05-09 09:05:00|447.34|444.94|448.72|446.32|449.65|447.25|446.77|444.37|0
1652087400000|2022-05-09 09:10:00|448.84|446.44|443.88|441.48|448.95|446.55|443.65|441.25|0
1652087700000|2022-05-09 09:15:00|443.65|441.25|446.53|444.13|448.26|445.86|443.18|440.78|0
1652088000000|2022-05-09 09:20:00|446.64|444.24|446.64|444.24|447.68|445.28|442.38|439.98|0
1652088300000|2022-05-09 09:25:00|446.87|444.47|452.42|450.02|453.34|450.94|445.49|443.09|0
1652088600000|2022-05-09 09:30:00|452.18|449.78|454.5|452.1|454.5|452.1|450.79|448.39|0
1652088900000|2022-05-09 09:35:00|454.62|452.22|457.28|454.88|458.44|456.04|454.03|451.63|0
1652089200000|2022-05-09 09:40:00|457.05|454.65|453.8|451.4|458.67|456.27|452.76|450.36|0
1652089500000|2022-05-09 09:45:00|454.03|451.63|457.59|455.19|459.32|456.92|453.1|450.7|0
1652089800000|2022-05-09 09:50:00|457.36|454.96|456.55|454.15|457.93|455.53|453.91|451.51|0
1652090100000|2022-05-09 09:55:00|456.67|454.27|455.17|452.77|460.7|458.3|454.59|452.19|0
1652090400000|2022-05-09 10:00:00|455.4|453|456.55|454.15|457.01|454.61|453.78|451.38|0
1652090700000|2022-05-09 10:05:00|456.32|453.92|457.47|455.07|458.97|456.57|454.24|451.84|0
1652091000000|2022-05-09 10:10:00|457.7|455.3|459.77|457.37|460.23|457.83|457.47|455.07|0
1652091300000|2022-05-09 10:15:00|460.23|457.83|458.62|456.22|460.35|457.95|457|454.6|0
1652091600000|2022-05-09 10:20:00|458.38|455.98|460.12|457.72|460.23|457.83|457.12|454.72|0
1652091900000|2022-05-09 10:25:00|459.77|457.37|460.46|458.06|463.23|460.83|458.73|456.33|0
1652092200000|2022-05-09 10:30:00|460.23|457.83|465.08|462.68|466.01|463.61|460|457.6|0
1652092500000|2022-05-09 10:35:00|465.55|463.15|469.25|466.85|469.25|466.85|464.85|462.45|0
1652092800000|2022-05-09 10:40:00|469.02|466.62|471.58|469.18|471.81|469.41|468.33|465.93|0
1652093100000|2022-05-09 10:45:00|471.46|469.06|469.72|467.32|475.76|473.36|469.72|467.32|0
1652093400000|2022-05-09 10:50:00|469.95|467.55|473.13|470.73|476.15|473.75|469.25|466.85|0
1652093700000|2022-05-09 10:55:00|473.25|470.85|471.97|469.57|474.52|472.12|470.35|467.95|0
1652094000000|2022-05-09 11:00:00|471.05|468.65|468.27|465.87|472.2|469.8|466.77|464.37|0
1652094300000|2022-05-09 11:05:00|468.62|466.22|469.42|467.02|470.12|467.72|465.27|462.87|0
1652094600000|2022-05-09 11:10:00|469.66|467.26|470.58|468.18|472.9|470.5|468.04|465.64|0
1652094900000|2022-05-09 11:15:00|471.27|468.87|472.89|470.49|474.05|471.65|469.65|467.25|0
1652095200000|2022-05-09 11:20:00|473.36|470.96|475.71|473.31|478.73|476.33|473.36|470.96|0
1652095500000|2022-05-09 11:25:00|475.95|473.55|476.64|474.24|477.34|474.94|475.25|472.85|0
1652095800000|2022-05-09 11:30:00|476.87|474.47|472.24|469.84|478.73|476.33|472.24|469.84|0
1652096100000|2022-05-09 11:35:00|472.01|469.61|473.63|471.23|474.09|471.69|468.77|466.37|0
1652096400000|2022-05-09 11:40:00|473.16|470.76|473.4|471|476.29|473.89|470.26|467.86|0
1652096700000|2022-05-09 11:45:00|473.28|470.88|467.04|464.64|474.67|472.27|466.81|464.41|0
1652097000000|2022-05-09 11:50:00|467.5|465.1|462.23|459.83|468.77|466.37|461.77|459.37|0
1652097300000|2022-05-09 11:55:00|462|459.6|461.31|458.91|464.31|461.91|458.78|456.38|0
1652097600000|2022-05-09 12:00:00|461.08|458.68|457.88|455.48|465.58|463.18|457.88|455.48|0
1652097900000|2022-05-09 12:05:00|457.65|455.25|456.5|454.1|459.96|457.56|451.67|449.27|0
1652098200000|2022-05-09 12:10:00|456.73|454.33|459.03|456.63|460.65|458.25|456.04|453.64|0
1652098500000|2022-05-09 12:15:00|459.27|456.87|463.66|461.26|464.47|462.07|458.57|456.17|0
1652098800000|2022-05-09 12:20:00|464.12|461.72|460.42|458.02|464.58|462.18|459.72|457.32|0
1652099100000|2022-05-09 12:25:00|460.65|458.25|464.81|462.41|464.81|462.41|460.42|458.02|0
1652099400000|2022-05-09 12:30:00|464.7|462.3|462.03|459.63|467.36|464.96|460.88|458.48|0
1652099700000|2022-05-09 12:35:00|462.26|459.86|455.34|452.94|463.42|461.02|455.34|452.94|0
1652100000000|2022-05-09 12:40:00|455.1|452.7|453.26|450.86|455.79|453.39|450.27|447.87|0
1652100300000|2022-05-09 12:45:00|452.57|450.17|452.49|450.09|456.71|454.31|450.96|448.56|0
1652100600000|2022-05-09 12:50:00|452.26|449.86|449.6|447.2|453.18|450.78|449.25|446.85|0
1652100900000|2022-05-09 12:55:00|449.72|447.32|455.03|452.63|455.26|452.86|449.48|447.08|0
1652101200000|2022-05-09 13:00:00|454.8|452.4|453.87|451.47|457.57|455.17|453.64|451.24|0
1652101500000|2022-05-09 13:05:00|453.64|451.24|453.64|451.24|456.18|453.78|452.71|450.31|0
1652101800000|2022-05-09 13:10:00|454.1|451.7|445.79|443.39|455.49|453.09|445.79|443.39|0
1652102100000|2022-05-09 13:15:00|444.87|442.47|451.32|448.92|451.55|449.15|444.41|442.01|0
1652102400000|2022-05-09 13:20:00|451.21|448.81|449.93|447.53|453.86|451.46|449.93|447.53|0
1652102700000|2022-05-09 13:25:00|450.17|447.77|454.44|452.04|454.44|452.04|448.78|446.38|0
1652103000000|2022-05-09 13:30:00|453.29|450.89|455.71|453.31|464.07|461.67|449.01|446.61|0
1652103300000|2022-05-09 13:35:00|454.09|451.69|449.91|447.51|459.59|457.19|442.54|440.14|0
1652103600000|2022-05-09 13:40:00|448.53|446.13|452.14|449.74|460.33|457.93|447.49|445.09|0
1652103900000|2022-05-09 13:45:00|451.34|448.94|465.79|463.39|471.97|469.57|451.34|448.94|0
1652104200000|2022-05-09 13:50:00|465.1|462.7|447.88|445.48|468.82|466.42|446.73|444.33|0
1652104500000|2022-05-09 13:55:00|448.68|446.28|455.68|453.28|460.79|458.39|448.1|445.7|0
1652104800000|2022-05-09 14:00:00|456.84|454.44|460.78|458.38|465.9|463.5|452.21|449.81|0
1652105100000|2022-05-09 14:05:00|461.02|458.62|475.04|472.64|475.15|472.75|457.77|455.37|0
1652105400000|2022-05-09 14:10:00|475.39|472.99|462.75|460.35|475.39|472.99|458.61|456.21|0
1652105700000|2022-05-09 14:15:00|463.67|461.27|469.56|467.16|471.65|469.25|458.61|456.21|0
1652106000000|2022-05-09 14:20:00|470.14|467.74|478.48|476.08|478.48|476.08|467.36|464.96|0
1652106300000|2022-05-09 14:25:00|479.64|477.24|480.34|477.94|482.2|479.8|473.61|471.21|0
1652106600000|2022-05-09 14:30:00|482.09|479.69|478.71|476.31|485.93|483.53|478.01|475.61|0
1652106900000|2022-05-09 14:35:00|479.53|477.13|491.77|489.37|492.47|490.07|478.37|475.97|0
1652107200000|2022-05-09 14:40:00|491.53|489.13|481.5|479.1|491.53|489.13|479.87|477.47|0
1652107500000|2022-05-09 14:45:00|480.1|477.7|479.38|476.98|483.13|480.73|475.08|472.68|0
1652107800000|2022-05-09 14:50:00|479.96|477.56|491.61|489.21|491.61|489.21|476.01|473.61|0
1652108100000|2022-05-09 14:55:00|491.38|488.98|495.2|492.8|495.2|492.8|486.01|483.61|0
1652108400000|2022-05-09 15:00:00|495.44|493.04|492.4|490|497.3|494.9|489.37|486.97|0
1652108700000|2022-05-09 15:05:00|493.1|490.7|493.33|490.93|498.83|496.43|493.1|490.7|0
1652109000000|2022-05-09 15:10:00|494.27|491.87|495.43|493.03|498.59|496.19|488.79|486.39|0
1652109300000|2022-05-09 15:15:00|495.9|493.5|493.56|491.16|496.37|493.97|488.21|485.81|0
1652109600000|2022-05-09 15:20:00|493.8|491.4|498.93|496.53|500.81|498.41|493.8|491.4|0
1652109900000|2022-05-09 15:25:00|499.4|497|502.91|500.51|504.08|501.68|498.7|496.3|0
1652110200000|2022-05-09 15:30:00|503.15|500.75|502.14|499.74|511.25|508.85|501.21|498.81|0
1652110500000|2022-05-09 15:35:00|501.91|499.51|491.91|489.51|503.77|501.37|491.22|488.82|0
1652110800000|2022-05-09 15:40:00|491.22|488.82|490.75|488.35|495.39|492.99|485.43|483.03|0
1652111100000|2022-05-09 15:45:00|491.45|489.05|492.1|489.7|493.5|491.1|486.77|484.37|0
1652111400000|2022-05-09 15:50:00|491.87|489.47|485.15|482.75|491.87|489.47|483.76|481.36|0
1652111700000|2022-05-09 15:55:00|484.45|482.05|487.46|485.06|490.01|487.61|481.91|479.51|0
1652112000000|2022-05-09 16:00:00|487.23|484.83|495.97|493.57|497.72|495.32|487.23|484.83|0
1652112300000|2022-05-09 16:05:00|496.08|493.68|481.3|478.9|496.55|494.15|475.17|472.77|0
1652112600000|2022-05-09 16:10:00|481.65|479.25|472.62|470.22|481.65|479.25|471.47|469.07|0
1652112900000|2022-05-09 16:15:00|473.32|470.92|469.16|466.28|473.32|470.92|465.21|462.57|0
1652113200000|2022-05-09 16:20:00|470.09|467.21|468.58|465.7|475.45|472.57|465.91|463.03|0
1652113500000|2022-05-09 16:25:00|468.7|465.82|473.4|470.52|478.02|475.14|466.37|463.49|0
1652113800000|2022-05-09 16:30:00|474.68|471.8|471.99|469.59|479.34|476.46|466.65|464.25|0
1652114100000|2022-05-09 16:35:00|471.53|469.13|486.76|483.88|486.76|483.88|471.53|469.13|0
1652114400000|2022-05-09 16:40:00|485.83|482.95|488.75|485.87|489.57|486.69|483.96|481.08|0
1652114700000|2022-05-09 16:45:00|489.34|486.46|490.74|487.86|492.85|489.97|488.4|485.52|0
1652115000000|2022-05-09 16:50:00|491.21|488.33|495.21|492.33|496.51|493.63|490.74|487.86|0
1652115300000|2022-05-09 16:55:00|495.68|492.8|496.85|493.97|497.32|494.44|492.17|489.29|0
1652115600000|2022-05-09 17:00:00|497.09|494.21|499.28|496.4|499.91|497.03|494.13|491.25|0
1652115900000|2022-05-09 17:05:00|499.75|496.87|497.87|495.47|499.99|497.11|495.76|493.12|0
1652116200000|2022-05-09 17:10:00|497.76|495.36|502.09|499.69|503.03|500.63|497.76|495.36|0
1652116500000|2022-05-09 17:15:00|502.21|499.81|494.82|492.42|502.56|500.16|493.42|491.02|0
1652116800000|2022-05-09 17:20:00|495.65|493.25|498.57|496.17|501.15|498.75|495.65|493.25|0
1652117100000|2022-05-09 17:25:00|498.33|495.93|488.64|486.24|498.57|496.17|487.93|485.53|0
1652117400000|2022-05-09 17:30:00|489.11|486.71|500.72|498.32|500.72|498.32|485.49|483.09|0
1652117700000|2022-05-09 17:35:00|500.83|498.43|501.3|498.9|505.07|502.67|500.25|497.85|0
1652118000000|2022-05-09 17:40:00|502.01|499.61|490.04|487.64|502.6|500.2|488.64|486.24|0
1652118300000|2022-05-09 17:45:00|489.81|487.41|495.19|492.79|496.02|493.62|487.47|485.07|0
1652118600000|2022-05-09 17:50:00|494.49|492.09|505.77|503.37|509.19|506.79|493.78|491.38|0
1652118900000|2022-05-09 17:55:00|506.24|503.84|498.96|496.56|506.71|504.31|495.92|493.52|0
1652119200000|2022-05-09 18:00:00|498.73|496.33|496.3|493.42|499.2|496.8|491.7|489.3|0
1652119500000|2022-05-09 18:05:00|496.54|493.66|499.82|496.94|503.35|500.47|493.49|490.61|0
1652119800000|2022-05-09 18:10:00|501.7|498.82|499.59|496.71|502.65|499.77|493.48|490.6|0
1652120100000|2022-05-09 18:15:00|499.82|496.94|491.26|488.38|499.82|496.94|489.74|486.86|0
1652120400000|2022-05-09 18:20:00|490.67|487.79|502.06|499.18|503.35|500.47|490.67|487.79|0
1652120700000|2022-05-09 18:25:00|501.94|499.06|503.65|500.77|507.35|504.47|501.7|498.82|0
1652121000000|2022-05-09 18:30:00|503.42|500.54|504.01|501.13|512.37|509.49|502.48|499.6|0
1652121300000|2022-05-09 18:35:00|506.24|503.36|504.36|501.48|507.41|504.53|498.25|495.37|0
1652121600000|2022-05-09 18:40:00|505.3|502.42|503.77|500.89|506.59|503.71|501.06|498.18|0
1652121900000|2022-05-09 18:45:00|504.59|501.71|503.65|500.77|505.06|502.18|493.8|490.92|0
1652122200000|2022-05-09 18:50:00|503.88|501|498.48|495.6|509.53|506.65|495.56|492.68|0
1652122500000|2022-05-09 18:55:00|497.54|494.66|492.86|489.98|497.78|494.9|488.89|486.01|0
1652122800000|2022-05-09 19:00:00|489.59|486.71|493.79|490.91|495.67|492.79|483.29|480.41|0
1652123100000|2022-05-09 19:05:00|494.26|491.38|493.56|490.68|495.66|492.78|481.9|479.02|0
1652123400000|2022-05-09 19:10:00|494.49|491.61|483.06|480.18|494.49|491.61|481.2|478.32|0
1652123700000|2022-05-09 19:15:00|482.13|479.25|490.18|487.3|492.64|489.76|480.27|477.39|0
1652124000000|2022-05-09 19:20:00|490.3|487.42|502.76|499.88|504.42|501.54|490.3|487.42|0
1652124300000|2022-05-09 19:25:00|503.71|500.83|507.22|504.34|510.33|507.45|502.06|499.18|0
1652124600000|2022-05-09 19:30:00|506.98|504.1|511.79|508.91|516.74|513.86|506.98|504.1|0
1652124900000|2022-05-09 19:35:00|511.09|508.21|509.68|506.8|515.8|512.92|508.27|505.39|0
1652125200000|2022-05-09 19:40:00|510.15|507.27|518.15|515.75|519.8|517.4|510.15|507.27|0
1652125500000|2022-05-09 19:45:00|517.68|515.28|529.03|526.15|529.03|526.15|515.79|513.39|0
1652125800000|2022-05-09 19:50:00|526.43|523.55|529.98|527.1|536.87|533.99|526.43|523.55|0
1652126100000|2022-05-09 19:55:00|528.56|525.68|519.61|516.73|528.56|525.68|514.14|511.26|0
1652126400000|2022-05-09 20:00:00|519.14|516.26|514.91|512.03|522.43|519.55|513.5|510.62|0
1652126700000|2022-05-09 20:05:00|515.15|512.27|514.68|511.8|517.38|514.5|509.52|506.64|0
1652127000000|2022-05-09 20:10:00|514.44|511.56|510.22|507.34|515.38|512.5|509.05|506.17|0
1652127300000|2022-05-09 20:15:00|510.92|508.04|515.62|512.26|515.85|512.49|510.82|507.46|0
1652127600000|2022-05-09 20:20:00|515.5|512.14|515.61|512.25|515.85|512.49|515.14|511.78|0
1652127900000|2022-05-09 20:25:00|515.38|512.02|517.72|514.36|518.9|515.54|514.68|511.32|0
1652128200000|2022-05-09 20:30:00|517.49|514.13|519.6|516.24|520.31|516.95|515.61|512.25|0
1652128500000|2022-05-09 20:35:00|519.37|516.01|520.07|516.71|521.01|517.65|518.66|515.3|0
1652128800000|2022-05-09 20:40:00|519.84|516.48|520.19|516.83|521.48|518.12|519.83|516.47|0
1652129100000|2022-05-09 20:45:00|520.07|516.71|519.36|516|520.77|517.41|518.66|515.3|0
1652129400000|2022-05-09 20:50:00|519.48|516.12|519.48|516.12|520.77|517.41|519.01|515.65|0
1652129700000|2022-05-09 20:55:00|519.36|516|519.92|517.12|520.77|517.41|519.13|515.77|0
1652130000000|2022-05-09 21:00:00|519.94|517.14|519.23|516.43|520.15|517.35|519.1|516.3|0
1652130300000|2022-05-09 21:05:00|519.3|516.5|519.2|516.4|519.37|516.57|519.06|516.26|0
1652130600000|2022-05-09 21:10:00|519.12|516.32|519.12|516.32|519.22|516.42|519.09|516.29|0
1652130900000|2022-05-09 21:15:00|519.22|516.42|519.26|516.46|519.5|516.7|518.95|516.15|0
1652131200000|2022-05-09 21:20:00|519.3|516.5|519.5|516.7|519.84|517.04|519.01|516.21|0
1652131500000|2022-05-09 21:25:00|519.22|516.42|520.11|517.31|520.14|517.34|519.22|516.42|0
1652131800000|2022-05-09 21:30:00|520.14|517.34|520.39|517.59|520.67|517.87|519.9|517.1|0
1652132100000|2022-05-09 21:35:00|520.52|517.72|520.52|517.72|520.73|517.93|520.52|517.72|0
1652132400000|2022-05-09 21:40:00|520.56|517.76|520.52|517.72|520.87|518.07|520.18|517.38|0
1652132700000|2022-05-09 21:45:00|520.56|517.76|520.45|517.65|520.56|517.76|520.26|517.46|0
1652133000000|2022-05-09 21:50:00|520.39|517.59|519.63|516.83|520.39|517.59|519.63|516.83|0
1652133300000|2022-05-09 21:55:00|519.6|516.8|517.92|515.12|519.6|516.8|517.47|514.67|0
1652133600000|2022-05-09 22:00:00|516.46|513.66|514.81|512.01|516.46|513.66|510.48|507.68|0
1652133900000|2022-05-09 22:05:00|514.93|512.13|515.16|512.36|515.16|512.36|512.94|510.14|0
1652134200000|2022-05-09 22:10:00|514.93|512.13|512.81|510.01|516.57|513.77|512.81|510.01|0
1652134500000|2022-05-09 22:15:00|512.35|509.55|511.64|508.84|513.05|510.25|510.94|508.14|0
1652134800000|2022-05-09 22:20:00|511.53|508.73|511.29|508.49|512.11|509.31|510.47|507.67|0
1652135100000|2022-05-09 22:25:00|511.06|508.26|511.17|508.37|511.41|508.61|510.7|507.9|0
1652135400000|2022-05-09 22:30:00|510.94|508.14|508.6|505.8|511.29|508.49|508.13|505.33|0
1652135700000|2022-05-09 22:35:00|508.36|505.56|508.36|505.56|508.6|505.8|507.89|505.09|0
1652136000000|2022-05-09 22:40:00|508.59|505.79|509.53|506.73|510|507.2|508.36|505.56|0
1652136300000|2022-05-09 22:45:00|509.42|506.62|508.12|505.32|510.46|507.66|508.12|505.32|0
1652136600000|2022-05-09 22:50:00|508.59|505.79|509.06|506.26|509.53|506.73|508.59|505.79|0
1652136900000|2022-05-09 22:55:00|509.18|506.38|509.29|506.49|510.46|507.66|508.82|506.02|0
1652137200000|2022-05-09 23:00:00|509.05|506.25|509.52|506.72|509.99|507.19|508.82|506.02|0
1652137500000|2022-05-09 23:05:00|509.41|506.61|510.22|507.42|510.22|507.42|508.94|506.14|0
1652137800000|2022-05-09 23:10:00|510.11|507.31|513.62|510.82|513.62|510.82|509.99|507.19|0
1652138100000|2022-05-09 23:15:00|513.5|510.7|513.62|510.82|515.61|512.81|513.03|510.23|0
1652138400000|2022-05-09 23:20:00|513.5|510.7|515.13|512.33|515.84|513.04|512.09|509.29|0
1652138700000|2022-05-09 23:25:00|514.9|512.1|515.37|512.57|517.48|514.68|514.9|512.1|0
1652139000000|2022-05-09 23:30:00|515.6|512.8|513.96|511.16|516.07|513.27|513.96|511.16|0
1652139300000|2022-05-09 23:35:00|513.85|511.05|513.85|511.05|515.6|512.8|513.38|510.58|0
1652139600000|2022-05-09 23:40:00|513.61|510.81|512.32|509.52|514.19|511.39|510.91|508.11|0
1652139900000|2022-05-09 23:45:00|512.08|509.28|513.95|511.15|513.95|511.15|510.68|507.88|0
1652140200000|2022-05-09 23:50:00|514.19|511.39|512.08|509.28|514.19|511.39|511.26|508.46|0
1652140500000|2022-05-09 23:55:00|512.31|509.51|510.2|507.4|512.31|509.51|509.03|506.23|0
1652140800000|2022-05-10 00:00:00|510.09|507.29|516.06|513.26|516.29|513.49|509.5|506.7|0
1652141100000|2022-05-10 00:05:00|515.95|513.15|518.41|515.61|518.41|515.61|515.59|512.79|0
1652141400000|2022-05-10 00:10:00|517.94|515.14|528.93|525.57|528.93|525.57|517.94|515.14|0
1652141700000|2022-05-10 00:15:00|529.04|525.68|542.23|538.87|545.85|542.49|529.04|525.68|0
1652142000000|2022-05-10 00:20:00|541.64|538.28|541|537.36|545.07|541.71|539.68|536.32|0
1652142300000|2022-05-10 00:25:00|541.24|537.6|540.53|536.89|542.42|538.78|538.17|534.53|0
1652142600000|2022-05-10 00:30:00|539.71|536.07|536.17|532.53|540.53|536.89|535.7|532.06|0
1652142900000|2022-05-10 00:35:00|535.81|532.17|538.64|535|538.87|535.23|533.93|530.29|0
1652143200000|2022-05-10 00:40:00|538.4|534.76|534.75|531.11|541.7|538.06|534.52|530.88|0
1652143500000|2022-05-10 00:45:00|534.86|531.22|539.58|535.94|539.58|535.94|534.16|530.52|0
1652143800000|2022-05-10 00:50:00|539.34|535.7|537.69|534.05|540.99|537.35|536.98|533.34|0
1652144100000|2022-05-10 00:55:00|537.92|534.28|536.51|532.87|538.4|534.76|535.33|531.69|0
1652144400000|2022-05-10 01:00:00|535.69|532.05|538.04|534.4|540.05|536.41|535.22|531.58|0
1652144700000|2022-05-10 01:05:00|537.69|534.05|526.99|523.35|538.04|534.4|526.75|523.11|0
1652145000000|2022-05-10 01:10:00|527.1|523.46|528.04|524.4|531.8|528.16|524.99|521.35|0
1652145300000|2022-05-10 01:15:00|527.92|524.28|527.33|523.69|528.39|524.75|523.7|520.06|0
1652145600000|2022-05-10 01:20:00|527.1|523.46|530.15|526.51|530.74|527.1|525.92|522.28|0
1652145900000|2022-05-10 01:25:00|529.91|526.27|529.21|525.57|531.79|528.15|527.09|523.45|0
1652146200000|2022-05-10 01:30:00|529.8|526.16|528.86|525.22|532.03|528.39|527.8|524.16|0
1652146500000|2022-05-10 01:35:00|528.62|524.98|529.67|526.03|533.44|529.8|528.5|524.86|0
1652146800000|2022-05-10 01:40:00|529.79|526.15|531.32|527.68|531.32|527.68|525.8|522.16|0
1652147100000|2022-05-10 01:45:00|531.08|527.44|529.56|525.92|532.73|529.09|528.85|525.21|0
1652147400000|2022-05-10 01:50:00|529.09|525.45|518.42|514.78|529.32|525.68|518.42|514.78|0
1652147700000|2022-05-10 01:55:00|518.18|514.54|515.97|512.33|518.42|514.78|513.05|509.41|0
1652148000000|2022-05-10 02:00:00|515.38|511.74|514.38|510.74|516.9|513.26|513.28|509.64|0
1652148300000|2022-05-10 02:05:00|514.49|510.85|512.15|508.51|518.01|514.37|512.15|508.51|0
1652148600000|2022-05-10 02:10:00|511.44|507.8|509.34|505.7|511.68|508.04|508.76|505.12|0
1652148900000|2022-05-10 02:15:00|509.1|505.46|509.8|506.16|512.61|508.97|508.99|505.35|0
1652149200000|2022-05-10 02:20:00|509.46|505.82|510.27|506.63|510.74|507.1|508.4|504.76|0
1652149500000|2022-05-10 02:25:00|510.04|506.4|502.33|498.69|510.27|506.63|502.1|498.46|0
1652149800000|2022-05-10 02:30:00|502.8|499.16|505.38|501.74|505.96|502.32|501.87|498.23|0
1652150100000|2022-05-10 02:35:00|505.26|501.62|501.52|497.88|506.2|502.56|501.52|497.88|0
1652150400000|2022-05-10 02:40:00|501.41|497.77|504.79|501.15|505.73|502.09|501.41|497.77|0
1652150700000|2022-05-10 02:45:00|505.02|501.38|504.91|501.27|505.73|502.09|503.28|499.64|0
1652151000000|2022-05-10 02:50:00|504.79|501.15|505.02|501.38|505.72|502.08|503.15|499.51|0
1652151300000|2022-05-10 02:55:00|504.79|501.15|505.49|501.85|506.66|503.02|503.85|500.21|0
1652151600000|2022-05-10 03:00:00|505.25|501.61|502.68|499.04|505.61|501.97|502.68|499.04|0
1652151900000|2022-05-10 03:05:00|503.04|499.4|502.68|499.04|505.25|501.61|500.81|497.17|0
1652152200000|2022-05-10 03:10:00|503.15|499.51|504.9|501.26|505.48|501.84|502.33|498.69|0
1652152500000|2022-05-10 03:15:00|505.01|501.37|505.37|501.73|506.54|502.9|503.73|500.09|0
1652152800000|2022-05-10 03:20:00|505.48|501.84|508.99|505.35|510.39|506.75|505.01|501.37|0
1652153100000|2022-05-10 03:25:00|508.87|505.23|507.35|503.71|509.92|506.28|506.88|503.24|0
1652153400000|2022-05-10 03:30:00|507.23|503.59|507.94|504.3|509.22|505.58|507.23|503.59|0
1652153700000|2022-05-10 03:35:00|507.81|504.17|505.94|502.3|508.4|504.76|505.47|501.83|0
1652154000000|2022-05-10 03:40:00|505.83|502.19|505|501.36|506.17|502.53|503.26|499.62|0
1652154300000|2022-05-10 03:45:00|505.24|501.6|502.09|498.45|505.24|501.6|501.97|498.33|0
1652154600000|2022-05-10 03:50:00|501.5|497.86|501.03|497.39|502.09|498.45|500.56|496.92|0
1652154900000|2022-05-10 03:55:00|500.8|497.16|500.56|496.92|501.73|498.09|500.56|496.92|0
1652155200000|2022-05-10 04:00:00|500.8|497.16|500.79|497.15|501.73|498.09|500.56|496.92|0
1652155500000|2022-05-10 04:05:00|500.68|497.04|501.03|497.39|501.96|498.32|500.56|496.92|0
1652155800000|2022-05-10 04:10:00|501.26|497.62|501.49|497.85|501.96|498.32|500.56|496.92|0
1652156100000|2022-05-10 04:15:00|501.72|498.08|501.72|498.08|502.66|499.02|501.02|497.38|0
1652156400000|2022-05-10 04:20:00|501.49|497.85|501.95|498.31|502.42|498.78|501.02|497.38|0
1652156700000|2022-05-10 04:25:00|502.07|498.43|501.48|497.84|502.19|498.55|500.79|497.15|0
1652157000000|2022-05-10 04:30:00|501.25|497.61|501.95|498.31|501.95|498.31|500.55|496.91|0
1652157300000|2022-05-10 04:35:00|501.72|498.08|501.25|497.61|502.88|499.24|500.55|496.91|0
1652157600000|2022-05-10 04:40:00|501.37|497.73|501.01|497.37|501.48|497.84|500.78|497.14|0
1652157900000|2022-05-10 04:45:00|501.37|497.73|501.01|497.37|501.48|497.84|500.54|496.9|0
1652158200000|2022-05-10 04:50:00|501.24|497.6|501.94|498.3|501.94|498.3|500.78|497.14|0
1652158500000|2022-05-10 04:55:00|502.41|498.77|501.71|498.07|502.88|499.24|500.54|496.9|0
1652158800000|2022-05-10 05:00:00|501.83|498.19|502.87|499.23|503.57|499.93|500.54|496.9|0
1652159100000|2022-05-10 05:05:00|502.64|499|497.27|493.63|502.76|499.12|496.34|492.7|0
1652159400000|2022-05-10 05:10:00|496.81|493.17|496.34|492.7|497.04|493.4|496.34|492.7|0
1652159700000|2022-05-10 05:15:00|496.57|492.93|496.57|492.93|498.33|494.69|496.34|492.7|0
1652160000000|2022-05-10 05:20:00|496.69|493.05|498.9|495.26|500.07|496.43|496.69|493.05|0
1652160300000|2022-05-10 05:25:00|498.79|495.15|495.76|492.12|499.13|495.49|494.94|491.3|0
1652160600000|2022-05-10 05:30:00|495.64|492|493.78|490.14|496.1|492.46|493.31|489.67|0
1652160900000|2022-05-10 05:35:00|493.54|489.9|493.31|489.67|494.13|490.49|493.31|489.67|0
1652161200000|2022-05-10 05:40:00|493.54|489.9|494.47|490.83|495.17|491.53|493.43|489.79|0
1652161500000|2022-05-10 05:45:00|494.36|490.72|492.96|489.32|494.47|490.83|492.96|489.32|0
1652161800000|2022-05-10 05:50:00|493.19|489.55|496.41|492.77|496.99|493.35|490.05|486.41|0
1652162100000|2022-05-10 05:55:00|496.28|492.64|497.57|493.93|497.57|493.93|494.88|491.24|0
1652162400000|2022-05-10 06:00:00|497.45|493.81|491.62|487.98|499.44|495.8|491.15|487.51|0
1652162700000|2022-05-10 06:05:00|491.38|487.74|492.43|488.79|493.01|489.37|488.59|484.95|0
1652163000000|2022-05-10 06:10:00|492.55|488.91|487.89|484.25|492.78|489.14|487.66|484.02|0
1652163300000|2022-05-10 06:15:00|488.12|484.48|489.98|486.34|490.22|486.58|488.12|484.48|0
1652163600000|2022-05-10 06:20:00|489.64|486|487.65|484.01|489.64|486|487.65|484.01|0
1652163900000|2022-05-10 06:25:00|487.89|484.25|490.44|486.8|490.8|487.16|487.65|484.01|0
1652164200000|2022-05-10 06:30:00|490.21|486.57|488.35|484.71|490.21|486.57|487.65|484.01|0
1652164500000|2022-05-10 06:35:00|488.58|484.94|485.79|482.15|488.7|485.06|485.09|481.45|0
1652164800000|2022-05-10 06:40:00|485.32|481.68|481.38|477.74|486.14|482.5|480.91|477.27|0
1652165100000|2022-05-10 06:45:00|481.15|477.51|482.69|479.05|483.98|480.34|480.45|476.81|0
1652165400000|2022-05-10 06:50:00|482.58|478.94|480.59|476.95|484.32|480.68|478.86|475.22|0
1652165700000|2022-05-10 06:55:00|480.48|476.84|480.48|476.84|480.72|477.08|478.73|475.09|0
1652166000000|2022-05-10 07:00:00|480.25|476.61|485.02|481.38|485.02|481.38|480.13|476.49|0
1652166300000|2022-05-10 07:05:00|484.53|481.41|485.11|481.99|485.11|481.99|479.52|476.4|0
1652166600000|2022-05-10 07:10:00|485.46|482.34|485.46|482.34|489.66|486.54|484.88|481.76|0
1652166900000|2022-05-10 07:15:00|486.28|483.16|484.99|481.87|488.49|485.37|481.26|478.14|0
1652167200000|2022-05-10 07:20:00|485.22|482.1|479.39|476.27|485.22|482.1|479.39|476.27|0
1652167500000|2022-05-10 07:25:00|479.86|476.74|482.07|478.95|482.42|479.3|478.69|475.57|0
1652167800000|2022-05-10 07:30:00|481.95|478.83|490.48|487.36|491.99|488.87|481.95|478.83|0
1652168100000|2022-05-10 07:35:00|490.36|487.24|484.28|481.16|490.71|487.59|483.35|480.23|0
1652168400000|2022-05-10 07:40:00|484.4|481.28|490.71|487.59|490.71|487.59|482.18|479.06|0
1652168700000|2022-05-10 07:45:00|490.12|487|492.93|489.81|494.69|491.57|488.95|485.83|0
1652169000000|2022-05-10 07:50:00|492.22|489.1|495.16|492.04|495.74|492.62|488.95|485.83|0
1652169300000|2022-05-10 07:55:00|495.03|491.91|494.09|490.97|496.33|493.21|490.7|487.58|0
1652169600000|2022-05-10 08:00:00|493.86|490.74|493.16|490.04|495.97|492.85|491.75|488.63|0
1652169900000|2022-05-10 08:05:00|494.21|491.09|487.19|484.07|494.92|491.8|487.19|484.07|0
1652170200000|2022-05-10 08:10:00|487.66|484.54|490.81|487.69|490.81|487.69|486.26|483.14|0
1652170500000|2022-05-10 08:15:00|490.46|487.34|484.97|481.85|490.46|487.34|484.97|481.85|0
1652170800000|2022-05-10 08:20:00|485.09|481.97|481.7|478.58|485.67|482.55|481.36|478.24|0
1652171100000|2022-05-10 08:25:00|481.93|478.81|480.08|476.96|484.26|481.14|479.14|476.02|0
1652171400000|2022-05-10 08:30:00|480.19|477.07|477.73|475.33|480.19|477.07|477.73|474.97|0
1652171700000|2022-05-10 08:35:00|477.97|475.57|478.2|475.8|479.72|477.32|477.73|475.33|0
1652172000000|2022-05-10 08:40:00|478.43|476.03|480.29|477.89|481.7|479.3|478.43|476.03|0
1652172300000|2022-05-10 08:45:00|479.83|477.43|478.89|476.49|480.99|478.59|477.73|475.33|0
1652172600000|2022-05-10 08:50:00|479.01|476.61|481.46|479.06|481.46|479.06|477.85|475.45|0
1652172900000|2022-05-10 08:55:00|481.58|479.18|479.12|476.72|481.69|479.29|478.42|476.02|0
1652173200000|2022-05-10 09:00:00|479.01|476.61|479.24|476.84|480.75|478.35|477.84|475.44|0
1652173500000|2022-05-10 09:05:00|479.35|476.95|477.72|475.32|479.48|477.08|477.72|475.32|0
1652173800000|2022-05-10 09:10:00|475.39|472.99|475.28|472.88|477.25|474.85|475.16|472.76|0
1652174100000|2022-05-10 09:15:00|475.39|472.99|478.65|476.25|479.35|476.95|474.92|472.52|0
1652174400000|2022-05-10 09:20:00|478.88|476.48|479.7|477.3|480.75|478.35|477.02|474.62|0
1652174700000|2022-05-10 09:25:00|479.81|477.41|480.87|478.47|481.45|479.05|479.11|476.71|0
1652175000000|2022-05-10 09:30:00|480.75|478.35|478.41|476.01|480.75|478.35|478.07|475.67|0
1652175300000|2022-05-10 09:35:00|478.53|476.13|475.61|473.21|480.04|477.64|475.61|473.21|0
1652175600000|2022-05-10 09:40:00|475.5|473.1|479.57|477.17|479.57|477.17|475.38|472.98|0
1652175900000|2022-05-10 09:45:00|479.11|476.71|481.79|479.39|482.37|479.97|478.87|476.47|0
1652176200000|2022-05-10 09:50:00|481.56|479.16|486.82|484.42|486.82|484.42|480.04|477.64|0
1652176500000|2022-05-10 09:55:00|486.94|484.54|489.99|486.87|490.57|488.17|485.88|483.48|0
1652176800000|2022-05-10 10:00:00|489.75|486.63|489.98|486.86|491.86|488.74|487.88|484.76|0
1652177100000|2022-05-10 10:05:00|489.75|486.63|489.28|486.16|490.22|487.1|485.42|482.3|0
1652177400000|2022-05-10 10:10:00|489.05|485.93|489.28|486.16|489.98|486.86|486.94|483.82|0
1652177700000|2022-05-10 10:15:00|489.04|485.92|487.17|484.05|492.09|488.97|487.17|484.05|0
1652178000000|2022-05-10 10:20:00|487.06|483.94|484.25|481.13|488.1|484.98|483.89|480.77|0
1652178300000|2022-05-10 10:25:00|483.89|481.49|485.17|482.77|486.1|483.7|483.53|481.13|0
1652178600000|2022-05-10 10:30:00|485.63|483.23|480.96|478.56|485.63|483.23|480.96|478.56|0
1652178900000|2022-05-10 10:35:00|481.19|478.79|482.12|479.72|482.59|480.19|480.72|478.32|0
1652179200000|2022-05-10 10:40:00|481.89|479.49|482.36|479.96|483.06|480.66|480.72|478.32|0
1652179500000|2022-05-10 10:45:00|482.48|480.08|486.56|484.16|487.74|485.34|480.72|478.32|0
1652179800000|2022-05-10 10:50:00|486.8|484.4|490.08|487.68|490.43|488.03|485.39|482.99|0
1652180100000|2022-05-10 10:55:00|490.2|487.8|491.71|489.31|491.95|489.55|488.2|485.8|0
1652180400000|2022-05-10 11:00:00|491.83|489.43|495.8|493.4|495.8|493.4|489.49|487.09|0
1652180700000|2022-05-10 11:05:00|494.99|492.59|493.52|491.12|496.98|494.58|493.05|490.65|0
1652181000000|2022-05-10 11:10:00|493.29|490.89|494.69|492.29|495.86|493.46|493.29|490.89|0
1652181300000|2022-05-10 11:15:00|494.45|492.05|499.13|496.73|499.6|497.2|494.45|492.05|0
1652181600000|2022-05-10 11:20:00|499.6|497.2|499.33|496.93|502.72|500.32|498.29|495.89|0
1652181900000|2022-05-10 11:25:00|499.22|496.82|496.99|494.59|501.68|499.28|496.52|494.12|0
1652182200000|2022-05-10 11:30:00|497.46|495.06|493.11|490.71|499.57|497.17|493|490.6|0
1652182500000|2022-05-10 11:35:00|493.35|490.95|493.11|490.71|494.52|492.12|492.65|490.25|0
1652182800000|2022-05-10 11:40:00|493|490.6|498.03|495.63|498.03|495.63|492.88|490.48|0
1652183100000|2022-05-10 11:45:00|498.26|495.86|492.88|490.48|498.5|496.1|492.17|489.77|0
1652183400000|2022-05-10 11:50:00|492.41|490.01|498.49|496.09|498.49|496.09|492.3|489.9|0
1652183700000|2022-05-10 11:55:00|498.73|496.33|492.87|490.47|498.73|496.33|492.4|490|0
1652184000000|2022-05-10 12:00:00|493.11|490.71|489.37|486.97|493.34|490.94|489.14|486.74|0
1652184300000|2022-05-10 12:05:00|489.14|486.74|487.27|484.87|489.84|487.44|484.93|482.53|0
1652184600000|2022-05-10 12:10:00|487.03|484.63|484.46|482.06|487.03|484.63|483.76|481.36|0
1652184900000|2022-05-10 12:15:00|484.23|481.83|482.82|480.42|486.68|484.28|482.36|479.96|0
1652185200000|2022-05-10 12:20:00|482.48|480.08|484.7|482.3|484.75|482.35|482.36|479.96|0
1652185500000|2022-05-10 12:25:00|484.47|482.07|482.36|479.96|485.4|483|481.89|479.49|0
1652185800000|2022-05-10 12:30:00|482.59|480.19|481.89|479.49|484.23|481.83|479.32|476.92|0
1652186100000|2022-05-10 12:35:00|481.65|479.25|473.95|471.55|482.01|479.61|473.95|471.55|0
1652186400000|2022-05-10 12:40:00|473.71|471.31|476.51|474.11|476.98|474.58|472.78|470.38|0
1652186700000|2022-05-10 12:45:00|476.63|474.23|477.44|475.04|478.38|475.98|474.88|472.48|0
1652187000000|2022-05-10 12:50:00|477.21|474.81|469.64|467.24|477.68|475.28|469.29|466.89|0
1652187300000|2022-05-10 12:55:00|469.75|467.35|466.85|464.45|471.15|468.75|465.11|462.71|0
1652187600000|2022-05-10 13:00:00|466.5|464.1|460.21|457.81|466.73|464.33|459.98|457.58|0
1652187900000|2022-05-10 13:05:00|460.45|458.05|462.89|460.49|463.47|461.07|459.98|457.58|0
1652188200000|2022-05-10 13:10:00|463|460.6|462.77|460.37|463.7|461.3|459.98|457.58|0
1652188500000|2022-05-10 13:15:00|463.23|460.83|464.63|462.23|464.86|462.46|460.67|458.27|0
1652188800000|2022-05-10 13:20:00|464.86|462.46|461.83|459.43|464.86|462.46|460.9|458.5|0
1652189100000|2022-05-10 13:25:00|462.07|459.67|459.97|457.57|463.58|461.18|459.97|457.57|0
1652189400000|2022-05-10 13:30:00|457.19|454.79|457.65|455.25|458.35|455.95|446.44|444.04|0
1652189700000|2022-05-10 13:35:00|457.77|455.37|461.25|458.85|469.64|467.24|457.77|455.37|0
1652190000000|2022-05-10 13:40:00|461.36|458.96|470.19|467.79|471.36|468.96|461.36|458.96|0
1652190300000|2022-05-10 13:45:00|471.36|468.96|482.51|480.11|484.39|481.99|471.12|468.72|0
1652190600000|2022-05-10 13:50:00|483.68|481.28|475.72|473.32|484.86|482.46|472.68|470.28|0
1652190900000|2022-05-10 13:55:00|475.49|473.09|464.77|462.37|476.89|474.49|464.77|462.37|0
1652191200000|2022-05-10 14:00:00|464.07|461.67|461.28|458.88|472.21|469.81|460.35|457.95|0
1652191500000|2022-05-10 14:05:00|461.05|458.65|464.06|461.66|465.35|462.95|455.72|453.32|0
1652191800000|2022-05-10 14:10:00|462.67|460.27|469.88|467.48|474.08|471.68|458.96|456.56|0
1652192100000|2022-05-10 14:15:00|470.81|468.41|468.95|466.55|471.98|469.58|462.67|460.27|0
1652192400000|2022-05-10 14:20:00|468.6|466.2|473.95|471.55|478.65|476.25|463.44|461.04|0
1652192700000|2022-05-10 14:25:00|474.19|471.79|478.65|476.25|484.29|481.89|472.78|470.38|0
1652193000000|2022-05-10 14:30:00|478.88|476.48|484.53|482.13|487.12|484.72|476.06|473.66|0
1652193300000|2022-05-10 14:35:00|483.11|480.71|494.44|492.04|494.44|492.04|483.11|480.71|0
1652193600000|2022-05-10 14:40:00|493.73|491.33|496.35|493.95|503.42|501.02|493.73|491.33|0
1652193900000|2022-05-10 14:45:00|496.82|494.42|510.79|508.39|513.59|511.19|496.11|493.71|0
1652194200000|2022-05-10 14:50:00|512.45|510.05|505.36|502.96|518.85|516.45|503.71|501.31|0
1652194500000|2022-05-10 14:55:00|505.83|503.43|513.16|510.76|513.87|511.47|505.83|503.43|0
1652194800000|2022-05-10 15:00:00|514.34|511.94|519.32|516.92|522.4|520|505.12|502.72|0
1652195100000|2022-05-10 15:05:00|518.84|516.44|531.38|528.98|531.97|529.57|518.84|516.44|0
1652195400000|2022-05-10 15:10:00|532.33|529.93|536.85|534.45|536.85|534.45|525.91|523.51|0
1652195700000|2022-05-10 15:15:00|537.09|534.69|521.55|519.15|540.56|538.16|521.43|519.03|0
1652196000000|2022-05-10 15:20:00|521.31|518.91|534.35|531.95|535.19|532.79|521.31|518.91|0
1652196300000|2022-05-10 15:25:00|534.72|532.32|530.9|528.5|542.06|539.66|529.6|527.2|0
1652196600000|2022-05-10 15:30:00|529.95|527.55|534.43|532.03|542.29|539.89|526.13|523.73|0
1652196900000|2022-05-10 15:35:00|533.95|531.55|516.88|514.48|534.67|532.27|515.46|513.06|0
1652197200000|2022-05-10 15:40:00|517.59|515.19|523.27|520.87|527.06|524.66|513.81|511.41|0
1652197500000|2022-05-10 15:45:00|522.56|520.16|532.05|529.65|533.72|531.32|522.32|519.92|0
1652197800000|2022-05-10 15:50:00|532.53|530.13|531.58|529.18|541.1|538.7|530.62|528.22|0
1652198100000|2022-05-10 15:55:00|531.7|529.3|528.72|526.32|543.25|540.85|524.21|521.81|0
1652198400000|2022-05-10 16:00:00|527.77|525.37|519|516.6|531.7|529.3|518.53|516.13|0
1652198700000|2022-05-10 16:05:00|518.53|516.13|536.57|534.17|537.28|534.88|518.53|516.13|0
1652199000000|2022-05-10 16:10:00|537.28|534.88|532.52|530.12|540.15|537.75|527.06|524.66|0
1652199300000|2022-05-10 16:15:00|533|530.6|537.52|535.12|537.88|535.48|525.87|523.47|0
1652199600000|2022-05-10 16:20:00|538.71|536.31|539.19|536.79|541.1|538.7|532.99|530.59|0
1652199900000|2022-05-10 16:25:00|539.43|537.03|538.52|536.12|541.1|538.7|534.18|531.78|0
1652200200000|2022-05-10 16:30:00|539.24|536.84|548.07|545.67|552.38|549.98|534.47|532.07|0
1652200500000|2022-05-10 16:35:00|548.79|546.39|546.16|543.76|549.03|546.63|540.9|538.5|0
1652200800000|2022-05-10 16:40:00|547.59|545.19|538.04|535.64|548.79|546.39|537.8|535.4|0
1652201100000|2022-05-10 16:45:00|538.52|536.12|531.85|529.45|540.19|537.79|526.39|523.99|0
1652201400000|2022-05-10 16:50:00|532.33|529.93|543.29|540.89|544.96|542.56|532.33|529.93|0
1652201700000|2022-05-10 16:55:00|544.13|541.73|541.97|539.57|545.32|542.92|538.63|536.23|0
1652202000000|2022-05-10 17:00:00|543.64|541.24|530.53|528.13|544.72|542.32|527.32|524.92|0
1652202300000|2022-05-10 17:05:00|530.29|527.89|522.9|520.5|530.29|527.89|522.45|520.05|0
1652202600000|2022-05-10 17:10:00|525.75|523.35|529.79|527.39|535.28|532.88|525.27|522.87|0
1652202900000|2022-05-10 17:15:00|530.27|527.87|535.28|532.88|538.38|535.98|527.65|525.25|0
1652203200000|2022-05-10 17:20:00|531.46|529.06|534.32|531.92|540.18|537.78|530.74|528.34|0
1652203500000|2022-05-10 17:25:00|533.61|531.21|517.67|515.27|533.61|531.21|517.43|515.03|0
1652203800000|2022-05-10 17:30:00|514.95|512.55|508.07|505.67|516.25|513.85|507.84|505.44|0
1652204100000|2022-05-10 17:35:00|507.84|505.44|497.43|495.03|507.84|505.44|496.01|493.61|0
1652204400000|2022-05-10 17:40:00|497.08|494.68|490.07|487.67|497.08|494.68|486.02|483.62|0
1652204700000|2022-05-10 17:45:00|489.36|486.96|479.24|476.84|490.07|487.67|478.77|476.37|0
1652205000000|2022-05-10 17:50:00|479.48|477.08|480.3|477.9|485.83|483.43|477.83|475.43|0
1652205300000|2022-05-10 17:55:00|479.83|477.43|474.08|471.68|482.53|480.13|473.14|470.74|0
1652205600000|2022-05-10 18:00:00|473.38|470.98|474.31|471.91|480.18|477.78|471.74|469.34|0
1652205900000|2022-05-10 18:05:00|473.37|470.97|484.63|482.23|484.87|482.47|473.14|470.74|0
1652206200000|2022-05-10 18:10:00|484.4|482|475.33|472.93|486.36|483.96|473.46|471.06|0
1652206500000|2022-05-10 18:15:00|476.04|473.64|484.71|482.31|496.73|494.33|475.1|472.7|0
1652206800000|2022-05-10 18:20:00|484.95|482.55|492.71|490.31|493.42|491.02|480.72|478.32|0
1652207100000|2022-05-10 18:25:00|492.48|490.08|496.25|493.85|503.59|501.19|491.77|489.37|0
1652207400000|2022-05-10 18:30:00|495.78|493.38|497.67|495.27|500.03|497.63|492.95|490.55|0
1652207700000|2022-05-10 18:35:00|496.25|493.85|496.01|493.61|497.43|495.03|488.83|486.43|0
1652208000000|2022-05-10 18:40:00|498.14|495.74|481.65|479.25|502.16|499.76|480.95|478.55|0
1652208300000|2022-05-10 18:45:00|483.06|480.66|491.06|488.66|500.03|497.63|482.12|479.72|0
1652208600000|2022-05-10 18:50:00|492.47|490.07|487.22|484.82|495.07|492.67|485.57|483.17|0
1652208900000|2022-05-10 18:55:00|486.04|483.64|491|488.6|499.51|497.11|486.04|483.64|0
1652209200000|2022-05-10 19:00:00|490.29|487.89|487.34|484.94|493.12|490.72|483.92|481.52|0
1652209500000|2022-05-10 19:05:00|487.45|485.05|488.62|486.22|489.09|486.69|476.4|474|0
1652209800000|2022-05-10 19:10:00|489.56|487.16|486.97|484.57|490.5|488.1|481.8|479.4|0
1652210100000|2022-05-10 19:15:00|486.5|484.1|486.5|484.1|493.1|490.7|481.09|478.69|0
1652210400000|2022-05-10 19:20:00|486.03|483.63|500.42|498.02|500.9|498.5|485.56|483.16|0
1652210700000|2022-05-10 19:25:00|499.71|497.31|505.16|502.76|508.01|505.61|498.77|496.37|0
1652211000000|2022-05-10 19:30:00|506.11|503.71|508.72|506.32|513.48|511.08|506.11|503.71|0
1652211300000|2022-05-10 19:35:00|509.67|507.27|515.38|512.98|519.2|516.8|506.11|503.71|0
1652211600000|2022-05-10 19:40:00|516.1|513.7|518.48|516.08|519.44|517.04|513.72|511.32|0
1652211900000|2022-05-10 19:45:00|517.17|514.77|510.57|508.17|520.15|517.75|506.54|504.14|0
1652212200000|2022-05-10 19:50:00|515.08|512.68|507.96|505.56|518.41|516.01|506.78|504.38|0
1652212500000|2022-05-10 19:55:00|508.2|505.8|511.28|508.88|515.55|513.15|507.49|505.09|0
1652212800000|2022-05-10 20:00:00|511.52|509.12|517.45|515.05|519.72|517.32|511.52|509.12|0
1652213100000|2022-05-10 20:05:00|517.21|514.81|512.7|510.3|517.21|514.81|508.2|505.8|0
1652213400000|2022-05-10 20:10:00|512.23|509.83|513.15|510.75|514.1|511.7|510.3|507.9|0
1652213700000|2022-05-10 20:15:00|514.77|511.97|512.4|509.6|514.77|511.97|511.68|508.88|0
1652214000000|2022-05-10 20:20:00|512.63|509.83|511.68|508.88|513.82|511.02|510.26|507.46|0
1652214300000|2022-05-10 20:25:00|511.57|508.77|510.73|507.93|512.99|510.19|510.25|507.45|0
1652214600000|2022-05-10 20:30:00|510.97|508.17|513.1|510.3|513.58|510.78|510.25|507.45|0
1652214900000|2022-05-10 20:35:00|512.87|510.07|512.87|510.07|514.29|511.49|511.92|509.12|0
1652215200000|2022-05-10 20:40:00|513.1|510.3|514.53|511.73|514.77|511.97|512.39|509.59|0
1652215500000|2022-05-10 20:45:00|514.42|511.62|516.08|513.28|517.86|515.06|514.42|511.62|0
1652215800000|2022-05-10 20:50:00|515.96|513.16|515.24|512.44|516.67|513.87|513.7|510.9|0
1652216100000|2022-05-10 20:55:00|515.13|512.33|515.25|512.45|515.95|513.15|513.1|510.3|0
1652216400000|2022-05-10 21:00:00|515.57|512.77|515.21|512.41|515.99|513.19|515.05|512.25|0
1652216700000|2022-05-10 21:05:00|515.49|512.69|515.46|512.66|515.95|513.15|514.77|511.97|0
1652217000000|2022-05-10 21:10:00|515.36|512.56|515.7|512.9|515.7|512.9|515.36|512.56|0
1652217300000|2022-05-10 21:15:00|515.84|513.04|515.18|512.38|515.84|513.04|515.05|512.25|0
1652217600000|2022-05-10 21:20:00|515.25|512.45|515.38|512.58|515.38|512.58|515.08|512.28|0
1652217900000|2022-05-10 21:25:00|515.42|512.62|515.59|512.79|516.43|513.63|515.14|512.34|0
1652218200000|2022-05-10 21:30:00|515.66|512.86|515.83|513.03|515.94|513.14|515.38|512.58|0
1652218500000|2022-05-10 21:35:00|515.8|513|515.98|513.18|516.28|513.48|515.69|512.89|0
1652218800000|2022-05-10 21:40:00|515.94|513.14|515.56|512.76|515.98|513.18|515.56|512.76|0
1652219100000|2022-05-10 21:45:00|515.62|512.82|515.9|513.1|516.28|513.48|515.62|512.82|0
1652219400000|2022-05-10 21:50:00|515.76|512.96|515.55|512.75|515.79|512.99|515.55|512.75|0
1652219700000|2022-05-10 21:55:00|515.52|512.72|515.66|512.86|515.83|513.03|515.24|512.44|0
1652220000000|2022-05-10 22:00:00|516.19|513.39|516.78|513.98|517.38|514.58|514.88|512.08|0
1652220300000|2022-05-10 22:05:00|516.43|513.63|516.9|514.1|518.21|515.41|515.59|512.79|0
1652220600000|2022-05-10 22:10:00|516.54|513.74|517.01|514.21|517.73|514.93|515.59|512.79|0
1652220900000|2022-05-10 22:15:00|516.9|514.1|517.01|514.21|517.73|514.93|516.06|513.26|0
1652221200000|2022-05-10 22:20:00|516.9|514.1|515.35|512.55|516.9|514.1|514.39|511.59|0
1652221500000|2022-05-10 22:25:00|515.23|512.43|515.34|512.54|517.37|514.57|514.87|512.07|0
1652221800000|2022-05-10 22:30:00|515.11|512.31|513.68|510.88|515.11|512.31|513.68|510.88|0
1652222100000|2022-05-10 22:35:00|513.92|511.12|513.92|511.12|514.28|511.48|513.44|510.64|0
1652222400000|2022-05-10 22:40:00|513.44|510.64|512.73|509.93|513.92|511.12|512.49|509.69|0
1652222700000|2022-05-10 22:45:00|512.49|509.69|511.19|508.39|512.49|509.69|510.35|507.55|0
1652223000000|2022-05-10 22:50:00|511.06|508.26|510.59|507.79|511.19|508.39|510.11|507.31|0
1652223300000|2022-05-10 22:55:00|510.47|507.67|511.06|508.26|511.3|508.5|509.87|507.07|0
1652223600000|2022-05-10 23:00:00|510.95|508.15|511.42|508.62|512.01|509.21|510.71|507.91|0
1652223900000|2022-05-10 23:05:00|511.66|508.86|509.87|507.07|512.01|509.21|509.52|506.72|0
1652224200000|2022-05-10 23:10:00|509.99|507.19|510.11|507.31|510.58|507.78|508.92|506.12|0
1652224500000|2022-05-10 23:15:00|510.34|507.54|511.65|508.85|511.89|509.09|510.34|507.54|0
1652224800000|2022-05-10 23:20:00|511.77|508.97|511.76|508.96|512|509.2|511.76|508.96|0
1652225100000|2022-05-10 23:25:00|511.65|508.85|511.29|508.49|511.65|508.85|510.94|508.14|0
1652225400000|2022-05-10 23:30:00|511.05|508.25|514.85|512.05|515.8|513|510.58|507.78|0
1652225700000|2022-05-10 23:35:00|515.09|512.29|516.04|513.24|516.99|514.19|513.07|510.27|0
1652226000000|2022-05-10 23:40:00|515.8|513|514.85|512.05|517.47|514.67|514.61|511.81|0
1652226300000|2022-05-10 23:45:00|515.69|512.89|517.35|514.55|517.47|514.67|515.32|512.52|0
1652226600000|2022-05-10 23:50:00|517.23|514.43|517.7|514.9|517.7|514.9|516.64|513.84|0
1652226900000|2022-05-10 23:55:00|517.46|514.66|515.08|512.28|520.21|517.41|515.08|512.28|0
1652227200000|2022-05-11 00:00:00|515.32|512.52|515.92|513.12|518.89|516.09|515.32|512.52|0
1652227500000|2022-05-11 00:05:00|515.56|512.76|508.43|505.63|516.03|513.23|508.43|505.63|0
1652227800000|2022-05-11 00:10:00|508.67|505.87|507.72|504.92|508.9|506.1|507.48|504.68|0
1652228100000|2022-05-11 00:15:00|507.48|504.68|504.87|502.07|508.43|505.63|504.4|501.6|0
1652228400000|2022-05-11 00:20:00|504.63|501.83|503.45|500.65|505.94|503.14|502.98|500.18|0
1652228700000|2022-05-11 00:25:00|503.69|500.89|505.11|502.31|505.34|502.54|502.74|499.94|0
1652229000000|2022-05-11 00:30:00|505.34|502.54|504.39|501.59|506.29|503.49|503.92|501.12|0
1652229300000|2022-05-11 00:35:00|504.52|501.72|506.52|503.72|506.76|503.96|504.52|501.72|0
1652229600000|2022-05-11 00:40:00|506.76|503.96|508.66|505.86|508.9|506.1|506.52|503.72|0
1652229900000|2022-05-11 00:45:00|508.89|506.09|512.22|509.42|513.17|510.37|508.78|505.98|0
1652230200000|2022-05-11 00:50:00|512.45|509.65|511.98|509.18|513.88|511.08|511.74|508.94|0
1652230500000|2022-05-11 00:55:00|512.1|509.3|510.79|507.99|512.1|509.3|507.7|504.9|0
1652230800000|2022-05-11 01:00:00|510.91|508.11|511.39|508.59|514.59|511.79|510.55|507.75|0
1652231100000|2022-05-11 01:05:00|511.26|508.46|513.16|510.36|513.16|510.36|510.67|507.87|0
1652231400000|2022-05-11 01:10:00|512.81|510.01|514|511.2|514.83|512.03|512.81|510.01|0
1652231700000|2022-05-11 01:15:00|514.11|511.31|510.07|507.27|514.11|511.31|509.36|506.56|0
1652232000000|2022-05-11 01:20:00|509.6|506.8|505.33|502.53|510.07|507.27|504.62|501.82|0
1652232300000|2022-05-11 01:25:00|505.21|502.41|504.26|501.46|506.27|503.47|503.9|501.1|0
1652232600000|2022-05-11 01:30:00|503.67|500.87|505.32|502.52|506.27|503.47|502.72|499.92|0
1652232900000|2022-05-11 01:35:00|505.09|502.29|505.09|502.29|508.05|505.25|504.37|501.57|0
1652233200000|2022-05-11 01:40:00|504.61|501.81|502.95|500.15|504.61|501.81|502.72|499.92|0
1652233500000|2022-05-11 01:45:00|502.72|499.92|505.08|502.28|505.08|502.28|502.72|499.92|0
1652233800000|2022-05-11 01:50:00|504.97|502.17|501.29|498.49|506.5|503.7|500.58|497.78|0
1652234100000|2022-05-11 01:55:00|501.53|498.73|500.58|497.78|501.53|498.73|500|497.2|0
1652234400000|2022-05-11 02:00:00|500.82|498.02|500.34|497.54|502.24|499.44|500.11|497.31|0
1652234700000|2022-05-11 02:05:00|500.23|497.43|496.8|494|500.34|497.54|496.8|494|0
1652235000000|2022-05-11 02:10:00|497.27|494.47|497.51|494.71|497.74|494.94|496.8|494|0
1652235300000|2022-05-11 02:15:00|497.27|494.47|496.8|494|498.81|496.01|496.8|494|0
1652235600000|2022-05-11 02:20:00|497.03|494.23|494.67|491.87|497.03|494.23|493.49|490.69|0
1652235900000|2022-05-11 02:25:00|494.56|491.76|494.2|491.4|495.03|492.23|493.85|491.05|0
1652236200000|2022-05-11 02:30:00|494.43|491.63|493.72|490.92|494.43|491.63|493.49|490.69|0
1652236500000|2022-05-11 02:35:00|493.96|491.16|494.67|491.87|495.85|493.05|493.96|491.16|0
1652236800000|2022-05-11 02:40:00|494.55|491.75|496.32|493.52|496.68|493.88|493.96|491.16|0
1652237100000|2022-05-11 02:45:00|496.08|493.28|495.84|493.04|496.67|493.87|495.37|492.57|0
1652237400000|2022-05-11 02:50:00|496.08|493.28|495.96|493.16|496.55|493.75|495.37|492.57|0
1652237700000|2022-05-11 02:55:00|495.84|493.04|496.78|493.98|497.73|494.93|495.73|492.93|0
1652238000000|2022-05-11 03:00:00|496.91|494.11|496.43|493.63|497.96|495.16|496.31|493.51|0
1652238300000|2022-05-11 03:05:00|496.55|493.75|496.31|493.51|496.78|493.98|495.6|492.8|0
1652238600000|2022-05-11 03:10:00|496.43|493.63|497.25|494.45|497.96|495.16|496.43|493.63|0
1652238900000|2022-05-11 03:15:00|497.37|494.57|496.31|493.51|498.2|495.4|495.6|492.8|0
1652239200000|2022-05-11 03:20:00|496.43|493.63|495.12|492.32|496.54|493.74|494.78|491.98|0
1652239500000|2022-05-11 03:25:00|495.25|492.45|495.6|492.8|496.07|493.27|494.78|491.98|0
1652239800000|2022-05-11 03:30:00|495.25|492.45|496.42|493.62|496.54|493.74|495.12|492.32|0
1652240100000|2022-05-11 03:35:00|496.3|493.5|496.54|493.74|496.54|493.74|495.59|492.79|0
1652240400000|2022-05-11 03:40:00|496.42|493.62|497.48|494.68|498.9|496.1|496.3|493.5|0
1652240700000|2022-05-11 03:45:00|497.24|494.44|494.88|492.08|497.24|494.44|494.41|491.61|0
1652241000000|2022-05-11 03:50:00|494.65|491.85|497.48|494.68|497.95|495.15|494.53|491.73|0
1652241300000|2022-05-11 03:55:00|497.13|494.33|496.44|493.64|497.48|494.68|495.82|493.02|0
1652241600000|2022-05-11 04:00:00|496.68|493.88|495.49|492.69|497.15|494.35|495.38|492.58|0
1652241900000|2022-05-11 04:05:00|495.62|492.82|495.73|492.93|496.2|493.4|495.26|492.46|0
1652242200000|2022-05-11 04:10:00|495.49|492.69|496.32|493.52|496.43|493.63|495.38|492.58|0
1652242500000|2022-05-11 04:15:00|496.2|493.4|496.43|493.63|497.14|494.34|495.85|493.05|0
1652242800000|2022-05-11 04:20:00|496.67|493.87|497.61|494.81|498.08|495.28|496.43|493.63|0
1652243100000|2022-05-11 04:25:00|497.38|494.58|498.08|495.28|498.56|495.76|497.38|494.58|0
1652243400000|2022-05-11 04:30:00|497.61|494.81|497.26|494.46|498.08|495.28|496.9|494.1|0
1652243700000|2022-05-11 04:35:00|497.14|494.34|497.37|494.57|497.84|495.04|496.43|493.63|0
1652244000000|2022-05-11 04:40:00|497.14|494.34|497.49|494.69|497.61|494.81|496.66|493.86|0
1652244300000|2022-05-11 04:45:00|497.37|494.57|497.37|494.57|497.73|494.93|496.9|494.1|0
1652244600000|2022-05-11 04:50:00|497.25|494.45|496.07|493.27|497.37|494.57|495.72|492.92|0
1652244900000|2022-05-11 04:55:00|495.95|493.15|494.89|492.09|496.66|493.86|494.77|491.97|0
1652245200000|2022-05-11 05:00:00|494.77|491.97|495.24|492.44|495.48|492.68|494.3|491.5|0
1652245500000|2022-05-11 05:05:00|495.36|492.56|495.71|492.91|495.95|493.15|494.06|491.26|0
1652245800000|2022-05-11 05:10:00|495.47|492.67|495.47|492.67|497.13|494.33|495.12|492.32|0
1652246100000|2022-05-11 05:15:00|495.36|492.56|497.72|494.92|497.72|494.92|493.59|490.79|0
1652246400000|2022-05-11 05:20:00|497.6|494.8|497.59|494.79|498.3|495.5|496.41|493.61|0
1652246700000|2022-05-11 05:25:00|497.36|494.56|493.58|490.78|497.36|494.56|493.58|490.78|0
1652247000000|2022-05-11 05:30:00|493.82|491.02|494.41|491.61|495.12|492.32|493.58|490.78|0
1652247300000|2022-05-11 05:35:00|494.29|491.49|495.47|492.67|496.17|493.37|494.05|491.25|0
1652247600000|2022-05-11 05:40:00|495.35|492.55|496.64|493.84|497.12|494.32|494.88|492.08|0
1652247900000|2022-05-11 05:45:00|496.77|493.97|494.76|491.96|497.12|494.32|494.05|491.25|0
1652248200000|2022-05-11 05:50:00|494.64|491.84|497.11|494.31|497.35|494.55|494.05|491.25|0
1652248500000|2022-05-11 05:55:00|497|494.2|496.76|493.96|498.77|495.97|496.76|493.96|0
1652248800000|2022-05-11 06:00:00|497.35|494.55|499.71|496.91|501.6|498.8|497.35|494.55|0
1652249100000|2022-05-11 06:05:00|499.47|496.67|497.47|494.67|501.6|498.8|497.11|494.31|0
1652249400000|2022-05-11 06:10:00|497.58|494.78|497.11|494.31|498.52|495.72|496.87|494.07|0
1652249700000|2022-05-11 06:15:00|496.63|493.83|492.39|489.59|496.63|493.83|492.39|489.59|0
1652250000000|2022-05-11 06:20:00|492.28|489.48|491.68|488.88|494.04|491.24|491.45|488.65|0
1652250300000|2022-05-11 06:25:00|491.8|489|492.62|489.82|494.16|491.36|491.57|488.77|0
1652250600000|2022-05-11 06:30:00|492.39|489.59|493.45|490.65|493.45|490.65|491.45|488.65|0
1652250900000|2022-05-11 06:35:00|493.69|490.89|496.93|494.13|497.51|494.71|493.69|490.89|0
1652251200000|2022-05-11 06:40:00|497.02|494.22|494.44|491.64|497.13|494.33|493.97|491.17|0
1652251500000|2022-05-11 06:45:00|494.57|491.77|497.98|495.18|498.69|495.89|494.33|491.53|0
1652251800000|2022-05-11 06:50:00|498.22|495.42|498.1|495.3|499.64|496.84|497.4|494.6|0
1652252100000|2022-05-11 06:55:00|498.22|495.42|498.58|495.78|499.64|496.84|497.51|494.71|0
1652252400000|2022-05-11 07:00:00|498.45|495.65|499.05|496.25|500.94|498.14|496.56|493.76|0
1652252700000|2022-05-11 07:05:00|499.43|497.03|495.3|492.9|500.5|498.1|494.6|492.2|0
1652253000000|2022-05-11 07:10:00|496.25|493.85|500.38|497.98|500.61|498.21|494.94|492.54|0
1652253300000|2022-05-11 07:15:00|500.61|498.21|501.68|499.28|504.87|502.47|500.61|498.21|0
1652253600000|2022-05-11 07:20:00|501.08|498.68|501.32|498.92|501.92|499.52|496.48|494.08|0
1652253900000|2022-05-11 07:25:00|500.97|498.57|502.97|500.57|505.23|502.83|500.97|498.57|0
1652254200000|2022-05-11 07:30:00|502.62|500.22|504.99|502.59|506.29|503.89|501.55|499.15|0
1652254500000|2022-05-11 07:35:00|505.1|502.7|503.21|500.81|505.1|502.7|501.44|499.04|0
1652254800000|2022-05-11 07:40:00|502.97|500.57|501.31|498.91|503.92|501.52|499.19|496.79|0
1652255100000|2022-05-11 07:45:00|500.49|498.09|499.66|497.26|501.67|499.27|498.95|496.55|0
1652255400000|2022-05-11 07:50:00|499.78|497.38|499.78|497.38|500.84|498.44|497.76|495.36|0
1652255700000|2022-05-11 07:55:00|499.89|497.49|498.59|496.19|501.55|499.15|497.05|494.65|0
1652256000000|2022-05-11 08:00:00|498.24|495.84|496.58|494.18|499.18|496.78|494.46|492.06|0
1652256300000|2022-05-11 08:05:00|496.34|493.94|494.22|491.82|498.12|495.72|493.51|491.11|0
1652256600000|2022-05-11 08:10:00|493.87|491.47|489.98|487.58|493.98|491.58|489.74|487.34|0
1652256900000|2022-05-11 08:15:00|489.74|487.34|489.03|486.63|490.92|488.52|487.86|485.46|0
1652257200000|2022-05-11 08:20:00|489.39|486.99|484.8|482.4|489.5|487.1|484.57|482.17|0
1652257500000|2022-05-11 08:25:00|485.03|482.63|482.45|480.05|486.21|483.81|482.45|480.05|0
1652257800000|2022-05-11 08:30:00|481.98|479.58|480.34|477.94|482.69|480.29|480.11|477.71|0
1652258100000|2022-05-11 08:35:00|480.7|478.3|478.7|476.3|480.81|478.41|478.23|475.83|0
1652258400000|2022-05-11 08:40:00|478.93|476.53|474.72|472.32|479.17|476.77|473.79|471.39|0
1652258700000|2022-05-11 08:45:00|474.61|472.21|473.03|470.63|474.95|472.55|473.03|470.63|0
1652259000000|2022-05-11 08:50:00|472.8|470.4|469.52|467.12|473.73|471.33|469.52|467.12|0
1652259300000|2022-05-11 08:55:00|468.82|466.42|469.75|467.35|469.98|467.58|467.88|465.48|0
1652259600000|2022-05-11 09:00:00|469.64|467.24|466.24|463.84|469.64|467.24|465.78|463.38|0
1652259900000|2022-05-11 09:05:00|465.9|463.5|466.13|463.73|468.47|466.07|465.54|463.14|0
1652260200000|2022-05-11 09:10:00|466.24|463.84|466.97|464.57|467.17|464.77|465.54|463.14|0
1652260500000|2022-05-11 09:15:00|466.63|464.23|468.21|465.81|469.74|467.34|466.63|464.23|0
1652260800000|2022-05-11 09:20:00|467.98|465.58|471.14|468.74|471.14|468.74|467.51|465.11|0
1652261100000|2022-05-11 09:25:00|471.25|468.85|469.14|466.74|471.72|469.32|469.14|466.74|0
1652261400000|2022-05-11 09:30:00|468.91|466.51|470.31|467.91|470.31|467.91|468.67|466.27|0
1652261700000|2022-05-11 09:35:00|469.84|467.44|469.73|467.33|470.78|468.38|468.67|466.27|0
1652262000000|2022-05-11 09:40:00|469.61|467.21|469.14|466.74|470.31|467.91|467.74|465.34|0
1652262300000|2022-05-11 09:45:00|469.03|466.63|469.02|466.62|469.84|467.44|468.2|465.8|0
1652262600000|2022-05-11 09:50:00|469.37|466.97|468.67|466.27|469.84|467.44|467.97|465.57|0
1652262900000|2022-05-11 09:55:00|468.9|466.5|468.9|466.5|469.49|467.09|468.2|465.8|0
1652263200000|2022-05-11 10:00:00|468.79|466.39|471.47|469.07|471.47|469.07|467.38|464.98|0
1652263500000|2022-05-11 10:05:00|471.24|468.84|474.99|472.59|475.46|473.06|470.77|468.37|0
1652263800000|2022-05-11 10:10:00|474.52|472.12|475.22|472.82|476.63|474.23|473|470.6|0
1652264100000|2022-05-11 10:15:00|475.11|472.71|475.34|472.94|475.58|473.18|473.35|470.95|0
1652264400000|2022-05-11 10:20:00|475.46|473.06|473.93|471.53|475.81|473.41|473.11|470.71|0
1652264700000|2022-05-11 10:25:00|474.05|471.65|471|468.6|474.17|471.77|470.42|468.02|0
1652265000000|2022-05-11 10:30:00|471.12|468.72|467.25|464.85|471.12|468.72|466.32|463.92|0
1652265300000|2022-05-11 10:35:00|467.14|464.74|466.08|463.68|467.95|465.55|465.38|462.98|0
1652265600000|2022-05-11 10:40:00|465.97|463.57|465.38|462.98|466.78|464.38|465.38|462.98|0
1652265900000|2022-05-11 10:45:00|465.5|463.1|466.54|464.14|466.67|464.27|465.38|462.98|0
1652266200000|2022-05-11 10:50:00|466.31|463.91|467.64|465.24|468.58|466.18|466.08|463.68|0
1652266500000|2022-05-11 10:55:00|467.41|465.01|468.57|466.17|468.57|466.17|466.47|464.07|0
1652266800000|2022-05-11 11:00:00|468.93|466.53|467.99|465.59|469.51|467.11|467.17|464.77|0
1652267100000|2022-05-11 11:05:00|468.11|465.71|467.76|465.36|469.74|467.34|467.4|465|0
1652267400000|2022-05-11 11:10:00|467.64|465.24|467.4|465|468.22|465.82|466.47|464.07|0
1652267700000|2022-05-11 11:15:00|467.17|464.77|467.1|464.7|467.8|465.4|466.52|464.12|0
1652268000000|2022-05-11 11:20:00|466.86|464.46|465.93|463.53|467.1|464.7|465.7|463.3|0
1652268300000|2022-05-11 11:25:00|466.16|463.76|465.82|463.42|466.75|464.35|464.76|462.36|0
1652268600000|2022-05-11 11:30:00|465.46|463.06|466.86|464.46|467.79|465.39|465.12|462.72|0
1652268900000|2022-05-11 11:35:00|466.75|464.35|462.89|460.49|466.86|464.46|459.41|457.01|0
1652269200000|2022-05-11 11:40:00|462.66|460.26|462.89|460.49|463.36|460.96|460.1|457.7|0
1652269500000|2022-05-11 11:45:00|462.78|460.38|465.02|462.62|465.61|463.21|462.66|460.26|0
1652269800000|2022-05-11 11:50:00|465.25|462.85|465.61|463.21|465.72|463.32|462.69|460.29|0
1652270100000|2022-05-11 11:55:00|465.49|463.09|465.72|463.32|467.58|465.18|465.49|463.09|0
1652270400000|2022-05-11 12:00:00|465.48|463.08|466.07|463.67|467.12|464.72|464.55|462.15|0
1652270700000|2022-05-11 12:05:00|466.18|463.78|467.11|464.71|467.58|465.18|465.25|462.85|0
1652271000000|2022-05-11 12:10:00|467.35|464.95|469.45|467.05|469.45|467.05|466.65|464.25|0
1652271300000|2022-05-11 12:15:00|469.68|467.28|470.38|467.98|471.67|469.27|469.21|466.81|0
1652271600000|2022-05-11 12:20:00|470.84|468.44|468.75|466.35|472.48|470.08|468.75|466.35|0
1652271900000|2022-05-11 12:25:00|468.98|466.58|473.87|471.47|473.87|471.47|465.72|463.32|0
1652272200000|2022-05-11 12:30:00|482.18|479.78|512.87|509.75|525.38|522.26|482.18|479.78|0
1652272500000|2022-05-11 12:35:00|513.82|510.7|542.26|539.14|542.26|539.14|512.16|509.04|0
1652272800000|2022-05-11 12:40:00|542.02|538.9|535.82|532.7|543.17|540.05|530.85|527.73|0
1652273100000|2022-05-11 12:45:00|533.21|530.09|539.26|536.14|540.8|537.68|531.56|528.44|0
1652273400000|2022-05-11 12:50:00|539.37|536.25|553.77|550.65|554.72|551.6|538.9|535.78|0
1652273700000|2022-05-11 12:55:00|553.41|550.29|552.07|548.95|558.18|555.06|548.85|545.73|0
1652274000000|2022-05-11 13:00:00|551.95|548.83|546.22|543.1|554.11|550.99|545.62|542.5|0
1652274300000|2022-05-11 13:05:00|546.81|543.69|537.29|534.17|547.53|544.41|534.56|531.44|0
1652274600000|2022-05-11 13:10:00|536.57|533.45|535.43|532.31|539.79|536.67|533.72|530.6|0
1652274900000|2022-05-11 13:15:00|534.71|531.59|523.41|520.29|538.41|535.29|523.41|520.29|0
1652275200000|2022-05-11 13:20:00|522.93|519.81|521.75|518.63|527.45|524.33|520.32|517.2|0
1652275500000|2022-05-11 13:25:00|521.51|518.39|522.46|519.34|527.68|524.56|520.45|517.33|0
1652275800000|2022-05-11 13:30:00|520.09|516.97|530.3|527.18|534.23|531.11|507.32|504.2|0
1652276100000|2022-05-11 13:35:00|535.54|532.42|530.53|527.41|539.59|536.47|525.78|522.66|0
1652276400000|2022-05-11 13:40:00|533.87|530.75|500.02|496.9|536.01|532.89|499.08|495.96|0
1652276700000|2022-05-11 13:45:00|498.97|495.85|479.92|476.8|504.15|501.03|476.7|473.58|0
1652277000000|2022-05-11 13:50:00|480.16|477.04|480.77|477.65|486.29|483.17|473.97|470.85|0
1652277300000|2022-05-11 13:55:00|481.24|478.12|482.41|480.01|496.1|492.98|481|477.88|0
1652277600000|2022-05-11 14:00:00|483.47|481.07|481.35|478.95|493.84|491.44|479.7|477.3|0
1652277900000|2022-05-11 14:05:00|481.58|479.18|502.37|499.97|502.73|500.33|481.58|479.18|0
1652278200000|2022-05-11 14:10:00|502.13|499.73|493.6|491.2|505.93|503.53|488.88|486.48|0
1652278500000|2022-05-11 14:15:00|492.78|490.38|486.56|484.16|499.28|496.88|485.38|482.98|0
1652278800000|2022-05-11 14:20:00|483.96|481.56|474.54|472.14|491.76|489.36|470.9|468.5|0
1652279100000|2022-05-11 14:25:00|473.95|471.55|477.12|474.72|482.78|480.38|471.61|469.21|0
1652279400000|2022-05-11 14:30:00|478.54|476.14|483.48|481.08|488.45|486.05|473.36|470.96|0
1652279700000|2022-05-11 14:35:00|483.25|480.85|472.62|470.22|490.58|488.18|469.1|466.7|0
1652280000000|2022-05-11 14:40:00|472.39|469.99|466.29|463.89|474.5|472.1|465.35|462.95|0
1652280300000|2022-05-11 14:45:00|466.99|464.59|475.33|472.93|478.15|475.75|464.88|462.48|0
1652280600000|2022-05-11 14:50:00|478.39|475.99|487.47|485.07|492.8|490.4|476.15|473.75|0
1652280900000|2022-05-11 14:55:00|488.41|486.01|486.81|484.41|493.62|491.22|484.63|482.23|0
1652281200000|2022-05-11 15:00:00|486.92|484.52|490.96|488.56|497.99|495.59|485.97|483.57|0
1652281500000|2022-05-11 15:05:00|491.19|488.79|493.93|491.53|497.86|495.46|489.29|486.89|0
1652281800000|2022-05-11 15:10:00|495.12|492.72|486.33|483.93|496.91|494.51|485.49|483.09|0
1652282100000|2022-05-11 15:15:00|487.15|484.75|501.44|499.04|505.62|503.22|485.38|482.98|0
1652282400000|2022-05-11 15:20:00|501.8|499.4|491.27|488.87|502.39|499.99|490.41|488.01|0
1652282700000|2022-05-11 15:25:00|492.69|490.29|484.15|481.75|494.83|492.43|482.96|480.56|0
1652283000000|2022-05-11 15:30:00|484.03|481.63|483.43|481.03|487.94|485.54|479.3|476.9|0
1652283300000|2022-05-11 15:35:00|482.01|479.61|471.38|468.98|487.23|484.83|466.21|463.81|0
1652283600000|2022-05-11 15:40:00|471.86|469.46|473.85|471.45|474.56|472.16|467.47|465.07|0
1652283900000|2022-05-11 15:45:00|472.91|470.51|480.26|477.86|481.44|479.04|472.2|469.8|0
1652284200000|2022-05-11 15:50:00|478.95|476.55|486.91|484.51|488.82|486.42|478.95|476.55|0
1652284500000|2022-05-11 15:55:00|486.2|483.8|488.34|485.94|493.11|490.71|486.2|483.8|0
1652284800000|2022-05-11 16:00:00|489.77|487.37|493.35|490.95|495.98|493.58|488.58|486.18|0
1652285100000|2022-05-11 16:05:00|493.59|491.19|495.02|492.62|495.62|493.22|487.86|485.46|0
1652285400000|2022-05-11 16:10:00|495.26|492.86|496.45|494.05|501.48|499.08|493.11|490.71|0
1652285700000|2022-05-11 16:15:00|496.69|494.29|501.96|499.56|502.68|500.28|493.83|491.43|0
1652286000000|2022-05-11 16:20:00|502.68|500.28|487.51|485.11|503.52|501.12|485.72|483.32|0
1652286300000|2022-05-11 16:25:00|487.86|485.46|512.43|510.03|513.99|511.59|486.55|484.15|0
1652286600000|2022-05-11 16:30:00|514.23|511.83|513.62|511.22|517.47|515.07|510.75|508.35|0
1652286900000|2022-05-11 16:35:00|513.86|511.46|511.23|508.83|514.1|511.7|506.92|504.52|0
1652287200000|2022-05-11 16:40:00|512.42|510.02|516.5|514.1|518.66|516.26|505.24|502.84|0
1652287500000|2022-05-11 16:45:00|517.94|515.54|513.38|510.98|520.59|518.19|512.42|510.02|0
1652287800000|2022-05-11 16:50:00|513.14|510.74|524.92|522.52|524.92|522.52|513.14|510.74|0
1652288100000|2022-05-11 16:55:00|525.16|522.76|530.12|527.72|531.91|529.51|523.47|521.07|0
1652288400000|2022-05-11 17:00:00|531.14|528.74|536.57|534.17|537.41|535.01|530.91|528.51|0
1652288700000|2022-05-11 17:05:00|536.69|534.29|541.18|538.78|543.92|541.52|536.69|534.29|0
1652289000000|2022-05-11 17:10:00|540.94|538.54|538.66|536.26|541.42|539.02|534.45|532.05|0
1652289300000|2022-05-11 17:15:00|538.53|536.13|538.9|536.5|539.14|536.74|533.38|530.98|0
1652289600000|2022-05-11 17:20:00|538.77|536.37|534.21|531.81|545.75|543.35|532.05|529.65|0
1652289900000|2022-05-11 17:25:00|534.45|532.05|544.91|542.51|545.99|543.59|532.53|530.13|0
1652290200000|2022-05-11 17:30:00|545.51|543.11|540.69|538.29|547.92|545.52|538.53|536.13|0
1652290500000|2022-05-11 17:35:00|540.93|538.53|551.39|548.99|551.51|549.11|538.17|535.77|0
1652290800000|2022-05-11 17:40:00|551.63|549.23|553.9|551.5|555.23|552.83|551.01|548.61|0
1652291100000|2022-05-11 17:45:00|554.99|552.59|556.2|553.8|563.05|560.65|554.38|551.98|0
1652291400000|2022-05-11 17:50:00|556.8|554.4|558.72|556.32|561.6|559.2|552.72|550.32|0
1652291700000|2022-05-11 17:55:00|556.92|554.52|566.42|564.02|568.58|566.18|555.6|553.2|0
1652292000000|2022-05-11 18:00:00|566.18|563.78|549.6|547.2|566.18|563.78|549.6|547.2|0
1652292300000|2022-05-11 18:05:00|548.88|546.48|558.15|555.75|558.15|555.75|548.64|546.24|0
1652292600000|2022-05-11 18:10:00|558.99|556.59|551.3|548.9|560.92|558.52|551.3|548.9|0
1652292900000|2022-05-11 18:15:00|551.18|548.78|546.02|543.62|555.38|552.98|543.15|540.75|0
1652293200000|2022-05-11 18:20:00|547.46|545.06|539.32|536.92|555.26|552.86|537.88|535.48|0
1652293500000|2022-05-11 18:25:00|538.84|536.44|541.71|539.31|543.51|541.11|530.49|528.09|0
1652293800000|2022-05-11 18:30:00|540.5|538.1|531.38|528.98|546.28|543.88|531.38|528.98|0
1652294100000|2022-05-11 18:35:00|532.1|529.7|531.14|528.74|536.66|534.26|528.03|525.63|0
1652294400000|2022-05-11 18:40:00|531.62|529.22|523.13|520.73|539.54|537.14|523|520.6|0
1652294700000|2022-05-11 18:45:00|522.76|520.36|535.72|533.32|536.65|534.25|520.85|518.45|0
1652295000000|2022-05-11 18:50:00|535.48|533.08|544.63|542.23|547.16|544.76|533.32|530.92|0
1652295300000|2022-05-11 18:55:00|544.39|541.99|547.28|544.88|548.73|546.33|541.25|538.85|0
1652295600000|2022-05-11 19:00:00|548|545.6|555.43|553.03|555.43|553.03|547.04|544.64|0
1652295900000|2022-05-11 19:05:00|554.71|552.31|549.91|547.51|559.04|556.64|549.19|546.79|0
1652296200000|2022-05-11 19:10:00|550.15|547.75|553.99|551.59|555.43|553.03|545.12|542.72|0
1652296500000|2022-05-11 19:15:00|553.63|551.23|552.07|549.67|561.68|559.28|547.03|544.63|0
1652296800000|2022-05-11 19:20:00|552.55|550.15|557.24|554.84|558.07|555.67|550.15|547.75|0
1652297100000|2022-05-11 19:25:00|556.63|554.23|555.12|552.72|557.83|555.43|547.18|544.78|0
1652297400000|2022-05-11 19:30:00|554.64|552.24|556.69|554.29|557.77|555.37|549.58|547.18|0
1652297700000|2022-05-11 19:35:00|556.93|554.53|567.07|564.67|568.04|565.64|556.45|554.05|0
1652298000000|2022-05-11 19:40:00|567.56|565.16|567.07|564.67|569.01|566.61|563.09|560.69|0
1652298300000|2022-05-11 19:45:00|566.83|564.43|575.79|573.39|575.91|573.51|566.83|564.43|0
1652298600000|2022-05-11 19:50:00|575.67|573.27|575.9|573.5|580.5|578.1|571.79|569.39|0
1652298900000|2022-05-11 19:55:00|575.42|573.02|573.72|571.32|579.29|576.89|572.52|570.12|0
1652299200000|2022-05-11 20:00:00|573|570.6|568.32|565.92|575.42|573.02|568.32|565.92|0
1652299500000|2022-05-11 20:05:00|568.56|566.16|568.32|565.92|568.8|566.4|565.43|563.03|0
1652299800000|2022-05-11 20:10:00|568.07|565.67|564.22|561.82|568.07|565.67|562.54|560.14|0
1652300100000|2022-05-11 20:15:00|564.9|562.1|564.42|561.62|565.38|562.58|561.05|558.25|0
1652300400000|2022-05-11 20:20:00|564.54|561.74|565.86|563.06|566.1|563.3|563.21|560.41|0
1652300700000|2022-05-11 20:25:00|564.9|562.1|564.18|561.38|567.55|564.75|564.18|561.38|0
1652301000000|2022-05-11 20:30:00|563.94|561.14|564.66|561.86|565.38|562.58|563.69|560.89|0
1652301300000|2022-05-11 20:35:00|564.9|562.1|563.45|560.65|565.14|562.34|563.21|560.41|0
1652301600000|2022-05-11 20:40:00|563.69|560.89|562.25|559.45|563.69|560.89|559.84|557.04|0
1652301900000|2022-05-11 20:45:00|562.13|559.33|560.8|558|562.73|559.93|558.88|556.08|0
1652302200000|2022-05-11 20:50:00|560.56|557.76|560.8|558|561.28|558.48|559.73|556.93|0
1652302500000|2022-05-11 20:55:00|560.93|558.13|562.79|559.99|564.17|561.37|560.56|557.76|0
1652302800000|2022-05-11 21:00:00|562.65|559.85|562.62|559.82|562.97|560.17|562.47|559.67|0
1652303100000|2022-05-11 21:05:00|562.34|559.54|564.75|561.95|564.78|561.98|562.23|559.43|0
1652303400000|2022-05-11 21:10:00|564.78|561.98|565.56|562.76|565.63|562.83|564.78|561.98|0
1652303700000|2022-05-11 21:15:00|565.59|562.79|566.11|563.31|566.4|563.6|565.59|562.79|0
1652304000000|2022-05-11 21:20:00|565.94|563.14|567.02|564.22|567.56|564.76|565.94|563.14|0
1652304300000|2022-05-11 21:25:00|567.41|564.61|567.24|564.44|567.49|564.69|566.71|563.91|0
1652304600000|2022-05-11 21:30:00|567.27|564.47|566.74|563.94|567.62|564.82|566.22|563.42|0
1652304900000|2022-05-11 21:35:00|566.7|563.9|567.06|564.26|567.45|564.65|566.68|563.88|0
1652305200000|2022-05-11 21:40:00|567.02|564.22|567.19|564.39|567.41|564.61|566.7|563.9|0
1652305500000|2022-05-11 21:45:00|567.06|564.26|566.18|563.38|567.16|564.36|566.18|563.38|0
1652305800000|2022-05-11 21:50:00|566.11|563.31|565.97|563.17|566.15|563.35|565.86|563.06|0
1652306100000|2022-05-11 21:55:00|566.01|563.21|565.13|562.33|566.38|563.58|564.64|561.84|0
1652306400000|2022-05-11 22:00:00|565.73|562.93|566.08|563.28|568.13|565.33|564.16|561.36|0
1652306700000|2022-05-11 22:05:00|565.97|563.17|568.01|565.21|570.06|567.26|565.97|563.17|0
1652307000000|2022-05-11 22:10:00|568.13|565.33|573.92|571.12|574.52|571.72|567.77|564.97|0
1652307300000|2022-05-11 22:15:00|574.52|571.72|574.91|572.11|576.45|573.65|572.59|569.79|0
1652307600000|2022-05-11 22:20:00|575.63|572.83|576.12|573.32|576.12|573.32|573.58|570.78|0
1652307900000|2022-05-11 22:25:00|576.24|573.44|574.67|571.87|576.84|574.04|572.86|570.06|0
1652308200000|2022-05-11 22:30:00|574.31|571.51|571.52|568.72|574.31|571.51|571.28|568.48|0
1652308500000|2022-05-11 22:35:00|571.28|568.48|569.83|567.03|571.28|568.48|568.75|565.95|0
1652308800000|2022-05-11 22:40:00|569.35|566.55|568.99|566.19|570.32|567.52|568.63|565.83|0
1652309100000|2022-05-11 22:45:00|569.11|566.31|568.27|565.47|569.96|567.16|567.66|564.86|0
1652309400000|2022-05-11 22:50:00|568.14|565.34|566.45|563.65|571.04|568.24|565.97|563.17|0
1652309700000|2022-05-11 22:55:00|566.58|563.78|565.25|562.45|567.54|564.74|565.25|562.45|0
1652310000000|2022-05-11 23:00:00|564.52|561.72|564.52|561.72|565.49|562.69|563.56|560.76|0
1652310300000|2022-05-11 23:05:00|564.28|561.48|564.52|561.72|565.97|563.17|564.28|561.48|0
1652310600000|2022-05-11 23:10:00|564.65|561.85|566.45|563.65|566.45|563.65|564.04|561.24|0
1652310900000|2022-05-11 23:15:00|566.69|563.89|565.85|563.05|566.82|564.02|565.24|562.44|0
1652311200000|2022-05-11 23:20:00|565.97|563.17|568.38|565.58|568.86|566.06|565.97|563.17|0
1652311500000|2022-05-11 23:25:00|568.5|565.7|569.1|566.3|569.34|566.54|567.65|564.85|0
1652311800000|2022-05-11 23:30:00|569.22|566.42|566.57|563.77|570.31|567.51|566.2|563.4|0
1652312100000|2022-05-11 23:35:00|566.33|563.53|564.28|561.48|567.05|564.25|563.92|561.12|0
1652312400000|2022-05-11 23:40:00|564.52|561.72|562.83|560.03|564.76|561.96|562.59|559.79|0
1652312700000|2022-05-11 23:45:00|562.71|559.91|562.59|559.79|563.31|560.51|559.58|556.78|0
1652313000000|2022-05-11 23:50:00|562.71|559.91|565.84|563.04|565.96|563.16|562.23|559.43|0
1652313300000|2022-05-11 23:55:00|566.2|563.4|562.58|559.78|566.2|563.4|562.58|559.78|0
1652313600000|2022-05-12 00:00:00|562.83|560.03|569.33|566.53|571.87|569.07|562.83|560.03|0
1652313900000|2022-05-12 00:05:00|570.42|567.62|564.51|561.71|570.78|567.98|562.82|560.02|0
1652314200000|2022-05-12 00:10:00|564.63|561.83|569.33|566.53|570.18|567.38|564.63|561.83|0
1652314500000|2022-05-12 00:15:00|569.57|566.77|580.69|577.89|581.42|578.62|569.57|566.77|0
1652314800000|2022-05-12 00:20:00|581.06|578.26|580.69|577.89|583.72|580.92|579|576.2|0
1652315100000|2022-05-12 00:25:00|581.42|578.62|578.03|575.23|583.11|580.31|577.78|574.98|0
1652315400000|2022-05-12 00:30:00|578.27|575.47|579.72|576.92|581.9|579.1|578.27|575.47|0
1652315700000|2022-05-12 00:35:00|579.48|576.68|571.5|568.7|579.96|577.16|571.02|568.22|0
1652316000000|2022-05-12 00:40:00|569.81|567.01|559.96|557.16|570.29|567.49|558.27|555.47|0
1652316300000|2022-05-12 00:45:00|559.72|556.92|558.75|555.95|563.22|560.42|558.27|555.47|0
1652316600000|2022-05-12 00:50:00|558.64|555.84|556.34|553.54|558.64|555.84|554.66|551.86|0
1652316900000|2022-05-12 00:55:00|556.47|553.67|557.19|554.39|558.99|556.19|556.34|553.54|0
1652317200000|2022-05-12 01:00:00|557.06|554.26|559.71|556.91|560.44|557.64|557.06|554.26|0
1652317500000|2022-05-12 01:05:00|559.47|556.67|563.81|561.01|566.22|563.42|558.99|556.19|0
1652317800000|2022-05-12 01:10:00|563.69|560.89|562.36|559.56|563.69|560.89|559.23|556.43|0
1652318100000|2022-05-12 01:15:00|562.25|559.45|560.07|557.27|562.25|559.45|555.13|552.33|0
1652318400000|2022-05-12 01:20:00|559.71|556.91|562.6|559.8|563.81|561.01|559.23|556.43|0
1652318700000|2022-05-12 01:25:00|562.84|560.04|560.8|558|562.84|560.04|557.78|554.98|0
1652319000000|2022-05-12 01:30:00|560.67|557.87|558.02|555.22|561.04|558.24|556.09|553.29|0
1652319300000|2022-05-12 01:35:00|558.5|555.7|559.61|556.81|560.79|557.99|557.66|554.86|0
1652319600000|2022-05-12 01:40:00|560.09|557.29|555.99|553.19|561.3|558.5|555.03|552.23|0
1652319900000|2022-05-12 01:45:00|555.75|552.95|553.22|550.42|555.75|552.95|552.62|549.82|0
1652320200000|2022-05-12 01:50:00|553.1|550.3|554.54|551.74|554.54|551.74|552.02|549.22|0
1652320500000|2022-05-12 01:55:00|554.78|551.98|555.26|552.46|556.35|553.55|551.65|548.85|0
1652320800000|2022-05-12 02:00:00|555.63|552.83|556.47|553.67|557.91|555.11|555.63|552.83|0
1652321100000|2022-05-12 02:05:00|556.35|553.55|558.04|555.24|558.39|555.59|555.63|552.83|0
1652321400000|2022-05-12 02:10:00|557.91|555.11|556.71|553.91|558.15|555.35|555.26|552.46|0
1652321700000|2022-05-12 02:15:00|556.83|554.03|554.06|551.26|557.19|554.39|554.06|551.26|0
1652322000000|2022-05-12 02:20:00|554.3|551.5|554.78|551.98|555.62|552.82|553.46|550.66|0
1652322300000|2022-05-12 02:25:00|554.66|551.86|557.18|554.38|558.15|555.35|554.66|551.86|0
1652322600000|2022-05-12 02:30:00|557.31|554.51|560.8|558|562.49|559.69|556.11|553.31|0
1652322900000|2022-05-12 02:35:00|560.93|558.13|562.73|559.93|562.97|560.17|560.93|558.13|0
1652323200000|2022-05-12 02:40:00|562.86|560.06|563.45|560.65|563.82|561.02|561.77|558.97|0
1652323500000|2022-05-12 02:45:00|562.97|560.17|564.3|561.5|564.66|561.86|560.8|558|0
1652323800000|2022-05-12 02:50:00|564.42|561.62|565.14|562.34|567.32|564.52|563.94|561.14|0
1652324100000|2022-05-12 02:55:00|565.38|562.58|561.28|558.48|565.87|563.07|561.04|558.24|0
1652324400000|2022-05-12 03:00:00|561.04|558.24|562|559.2|562.48|559.68|559.59|556.79|0
1652324700000|2022-05-12 03:05:00|562.24|559.44|562.37|559.57|564.17|561.37|561.04|558.24|0
1652325000000|2022-05-12 03:10:00|562.24|559.44|564.3|561.5|564.9|562.1|562.24|559.44|0
1652325300000|2022-05-12 03:15:00|564.54|561.74|563.21|560.41|564.54|561.74|561.03|558.23|0
1652325600000|2022-05-12 03:20:00|563.09|560.29|562.96|560.16|563.93|561.13|561.64|558.84|0
1652325900000|2022-05-12 03:25:00|562.61|559.81|562.24|559.44|562.85|560.05|561.51|558.71|0
1652326200000|2022-05-12 03:30:00|562.36|559.56|560.06|557.26|562.36|559.56|559.47|556.67|0
1652326500000|2022-05-12 03:35:00|559.95|557.15|560.31|557.51|561.16|558.36|559.1|556.3|0
1652326800000|2022-05-12 03:40:00|560.43|557.63|564.65|561.85|566.82|564.02|560.19|557.39|0
1652327100000|2022-05-12 03:45:00|564.29|561.49|562.48|559.68|564.65|561.85|562.48|559.68|0
1652327400000|2022-05-12 03:50:00|562.36|559.56|565.13|562.33|566.1|563.3|562.12|559.32|0
1652327700000|2022-05-12 03:55:00|564.89|562.09|563.44|560.64|565.86|563.06|563.44|560.64|0
1652328000000|2022-05-12 04:00:00|562.96|560.16|563.32|560.52|563.92|561.12|562.12|559.32|0
1652328300000|2022-05-12 04:05:00|563.68|560.88|566.34|563.54|567.3|564.5|563.68|560.88|0
1652328600000|2022-05-12 04:10:00|566.46|563.66|566.58|563.78|568.15|565.35|565.74|562.94|0
1652328900000|2022-05-12 04:15:00|566.22|563.42|567.91|565.11|568.39|565.59|565.85|563.05|0
1652329200000|2022-05-12 04:20:00|568.03|565.23|571.65|568.85|571.9|569.1|567.78|564.98|0
1652329500000|2022-05-12 04:25:00|571.41|568.61|571.3|568.5|572.62|569.82|570.93|568.13|0
1652329800000|2022-05-12 04:30:00|571.17|568.37|571.11|568.31|572.23|569.43|569.78|566.98|0
1652330100000|2022-05-12 04:35:00|570.99|568.19|573.41|570.61|573.77|570.97|570.87|568.07|0
1652330400000|2022-05-12 04:40:00|572.8|570|574.86|572.06|575.46|572.66|572.8|570|0
1652330700000|2022-05-12 04:45:00|574.73|571.93|573.04|570.24|575.7|572.9|571.83|569.03|0
1652331000000|2022-05-12 04:50:00|573.16|570.36|572.2|569.4|573.65|570.85|569.41|566.61|0
1652331300000|2022-05-12 04:55:00|572.31|569.51|574.49|571.69|574.49|571.69|571.71|568.91|0
1652331600000|2022-05-12 05:00:00|574.25|571.45|572.07|569.27|574.25|571.45|569.65|566.85|0
1652331900000|2022-05-12 05:05:00|571.59|568.79|574|571.2|575.7|572.9|571.59|568.79|0
1652332200000|2022-05-12 05:10:00|574.49|571.69|579.57|576.77|579.81|577.01|574.49|571.69|0
1652332500000|2022-05-12 05:15:00|579.33|576.53|580.18|577.38|582.12|579.32|579.09|576.29|0
1652332800000|2022-05-12 05:20:00|580.42|577.62|588.79|585.99|588.79|585.99|579.94|577.14|0
1652333100000|2022-05-12 05:25:00|588.54|585.74|583.33|580.53|588.54|585.74|583.2|580.4|0
1652333400000|2022-05-12 05:30:00|583.2|580.4|581.5|578.7|583.2|580.4|580.54|577.74|0
1652333700000|2022-05-12 05:35:00|581.39|578.59|584.05|581.25|585.14|582.34|579.21|576.41|0
1652334000000|2022-05-12 05:40:00|583.93|581.13|586.6|583.8|587.33|584.53|582.84|580.04|0
1652334300000|2022-05-12 05:45:00|586.84|584.04|589.64|586.84|590.24|587.44|585.63|582.83|0
1652334600000|2022-05-12 05:50:00|589.51|586.71|590.89|588.09|591.94|589.14|589.27|586.47|0
1652334900000|2022-05-12 05:55:00|590.64|587.84|591.98|589.18|592.47|589.67|588.7|585.9|0
1652335200000|2022-05-12 06:00:00|591.86|589.06|587.81|585.01|593.31|590.51|586.97|584.17|0
1652335500000|2022-05-12 06:05:00|587.7|584.9|582.13|579.33|587.94|585.14|580.55|577.75|0
1652335800000|2022-05-12 06:10:00|582.24|579.44|580.43|577.63|582.24|579.44|578.5|575.7|0
1652336100000|2022-05-12 06:15:00|580.55|577.75|585.76|582.96|587.57|584.77|579.71|576.91|0
1652336400000|2022-05-12 06:20:00|585.87|583.07|580.43|577.63|586.97|584.17|578.37|575.57|0
1652336700000|2022-05-12 06:25:00|580.3|577.5|584.9|582.1|585.14|582.34|579.82|577.02|0
1652337000000|2022-05-12 06:30:00|585.14|582.34|583.21|580.41|585.14|582.34|581.75|578.95|0
1652337300000|2022-05-12 06:35:00|583.09|580.29|582.24|579.44|583.09|580.29|579.22|576.42|0
1652337600000|2022-05-12 06:40:00|582|579.2|581.99|579.19|583.45|580.65|578.61|575.81|0
1652337900000|2022-05-12 06:45:00|581.88|579.08|589.99|587.19|593.38|590.58|581.88|579.08|0
1652338200000|2022-05-12 06:50:00|590.11|587.31|588.53|585.73|590.6|587.8|587.69|584.89|0
1652338500000|2022-05-12 06:55:00|588.17|585.37|590.47|587.67|590.96|588.16|585.02|582.22|0
1652338800000|2022-05-12 07:00:00|589.26|586.46|592.78|589.98|597.51|594.71|589.26|586.46|0
1652339100000|2022-05-12 07:05:00|593.79|591.39|593.85|591.45|598.04|595.64|592.52|590.12|0
1652339400000|2022-05-12 07:10:00|594.22|591.82|594.82|592.42|599.19|596.79|592.64|590.24|0
1652339700000|2022-05-12 07:15:00|595.06|592.66|595.06|592.66|596.27|593.87|585.86|583.46|0
1652340000000|2022-05-12 07:20:00|594.46|592.06|597.85|595.45|602.95|600.55|594.46|592.06|0
1652340300000|2022-05-12 07:25:00|597.73|595.33|591.06|588.66|598.94|596.54|588.52|586.12|0
1652340600000|2022-05-12 07:30:00|589.73|587.33|593.12|590.72|598.58|596.18|588.88|586.48|0
1652340900000|2022-05-12 07:35:00|592.87|590.47|597.24|594.84|597.24|594.84|590.69|588.29|0
1652341200000|2022-05-12 07:40:00|597.48|595.08|587.91|585.51|599.18|596.78|587.91|585.51|0
1652341500000|2022-05-12 07:45:00|588.03|585.63|570.88|568.48|589|586.6|570.28|567.88|0
1652341800000|2022-05-12 07:50:00|570.64|568.24|579.5|577.1|581.5|579.1|568.95|566.55|0
1652342100000|2022-05-12 07:55:00|579.01|576.61|579.62|577.22|584.45|582.05|578.54|576.14|0
1652342400000|2022-05-12 08:00:00|577.2|574.8|591.11|588.71|593.65|591.25|576.85|574.45|0
1652342700000|2022-05-12 08:05:00|590.74|588.34|589.53|587.13|594.62|592.22|586.38|583.98|0
1652343000000|2022-05-12 08:10:00|588.8|586.4|589.17|586.77|591.46|589.06|586.14|583.74|0
1652343300000|2022-05-12 08:15:00|587.83|585.43|591.46|589.06|592.56|590.16|585.17|582.77|0
1652343600000|2022-05-12 08:20:00|592.07|589.67|592.32|589.92|595.71|593.31|590.01|587.61|0
1652343900000|2022-05-12 08:25:00|593.16|590.76|591.35|588.95|595.1|592.7|589.52|587.12|0
1652344200000|2022-05-12 08:30:00|591.46|589.06|593.04|590.64|595.1|592.7|585.78|583.38|0
1652344500000|2022-05-12 08:35:00|593.64|591.24|596.06|593.66|598.98|596.58|593.28|590.88|0
1652344800000|2022-05-12 08:40:00|596.92|594.52|599.34|596.94|601.4|599|596.19|593.79|0
1652345100000|2022-05-12 08:45:00|598.98|596.58|603.59|601.19|606.5|604.1|598.73|596.33|0
1652345400000|2022-05-12 08:50:00|603.34|600.94|599.64|597.24|603.34|600.94|599.04|596.64|0
1652345700000|2022-05-12 08:55:00|599.88|597.48|599.88|597.48|602.55|600.15|597.71|595.31|0
1652346000000|2022-05-12 09:00:00|600.37|597.97|605.45|603.05|605.69|603.29|597.95|595.55|0
1652346300000|2022-05-12 09:05:00|605.21|602.81|601.09|598.69|605.21|602.81|600.25|597.85|0
1652346600000|2022-05-12 09:10:00|601.57|599.17|601.82|599.42|605.21|602.81|599.64|597.24|0
1652346900000|2022-05-12 09:15:00|602.3|599.9|597.46|595.06|604.96|602.56|597.22|594.82|0
1652347200000|2022-05-12 09:20:00|597.7|595.3|602.54|600.14|603.15|600.75|597.1|594.7|0
1652347500000|2022-05-12 09:25:00|602.42|600.02|603.51|601.11|606.06|603.66|600.24|597.84|0
1652347800000|2022-05-12 09:30:00|603.27|600.87|608.84|606.44|612.36|609.96|603.02|600.62|0
1652348100000|2022-05-12 09:35:00|608.11|605.71|601.81|599.41|608.11|605.71|601.33|598.93|0
1652348400000|2022-05-12 09:40:00|601.69|599.29|601.45|599.05|604.72|602.32|600.6|598.2|0
1652348700000|2022-05-12 09:45:00|601.81|599.41|596.97|594.57|602.54|600.14|596.37|593.97|0
1652349000000|2022-05-12 09:50:00|597.21|594.81|599.87|597.47|601.57|599.17|597.21|594.81|0
1652349300000|2022-05-12 09:55:00|600.6|598.2|603.26|600.86|603.39|600.99|599.63|597.23|0
1652349600000|2022-05-12 10:00:00|603.14|600.74|602.17|599.77|604.96|602.56|600.6|598.2|0
1652349900000|2022-05-12 10:05:00|602.05|599.65|599.75|597.35|603.99|601.59|597.82|595.42|0
1652350200000|2022-05-12 10:10:00|599.51|597.11|603.98|601.58|603.98|601.58|598.42|596.02|0
1652350500000|2022-05-12 10:15:00|604.11|601.71|603.5|601.1|604.84|602.44|602.53|600.13|0
1652350800000|2022-05-12 10:20:00|603.62|601.22|603.01|600.61|605.19|602.79|602.04|599.64|0
1652351100000|2022-05-12 10:25:00|602.77|600.37|592.37|589.97|603.25|600.85|592.13|589.73|0
1652351400000|2022-05-12 10:30:00|592.61|590.21|595.63|593.23|596.96|594.56|592.13|589.73|0
1652351700000|2022-05-12 10:35:00|595.51|593.11|599.26|596.86|600.59|598.19|593.09|590.69|0
1652352000000|2022-05-12 10:40:00|599.02|596.62|601.31|598.91|601.8|599.4|598.29|595.89|0
1652352300000|2022-05-12 10:45:00|601.07|598.67|602.77|600.37|603.73|601.33|601.07|598.67|0
1652352600000|2022-05-12 10:50:00|602.65|600.25|596.71|594.31|602.89|600.49|595.26|592.86|0
1652352900000|2022-05-12 10:55:00|596.11|593.71|592.49|590.09|596.23|593.83|589.71|587.31|0
1652353200000|2022-05-12 11:00:00|591.64|589.24|593.63|591.23|594.36|591.96|588.98|586.58|0
1652353500000|2022-05-12 11:05:00|593.51|591.11|595.93|593.53|596.9|594.5|593.15|590.75|0
1652353800000|2022-05-12 11:10:00|596.41|594.01|588.91|586.51|596.66|594.26|588.91|586.51|0
1652354100000|2022-05-12 11:15:00|589.03|586.63|589.63|587.23|589.63|587.23|587.7|585.3|0
1652354400000|2022-05-12 11:20:00|589.39|586.99|583.23|580.83|589.63|587.23|580.21|577.81|0
1652354700000|2022-05-12 11:25:00|583.59|581.19|587.94|585.54|588.42|586.02|581.66|579.26|0
1652355000000|2022-05-12 11:30:00|588.06|585.66|594.54|592.14|594.54|592.14|587.94|585.54|0
1652355300000|2022-05-12 11:35:00|594.06|591.66|596.73|594.33|597.82|595.42|591.39|588.99|0
1652355600000|2022-05-12 11:40:00|596.61|594.21|598.55|596.15|601.1|598.7|594.3|591.9|0
1652355900000|2022-05-12 11:45:00|598.79|596.39|607.17|604.77|607.17|604.77|598.79|596.39|0
1652356200000|2022-05-12 11:50:00|606.93|604.53|610.74|608.34|612.44|610.04|605.35|602.95|0
1652356500000|2022-05-12 11:55:00|610.25|607.85|614.99|612.59|618.76|616.36|606.13|603.73|0
1652356800000|2022-05-12 12:00:00|614.75|612.35|612.81|610.41|616.94|614.54|611.71|609.31|0
1652357100000|2022-05-12 12:05:00|612.68|610.28|609.04|606.64|613.41|611.01|606.25|603.85|0
1652357400000|2022-05-12 12:10:00|609.28|606.88|605.64|603.24|609.28|606.88|605.04|602.64|0
1652357700000|2022-05-12 12:15:00|605.88|603.48|605.4|603|608.07|605.67|603.1|600.7|0
1652358000000|2022-05-12 12:20:00|605.15|602.75|609.76|607.36|611.22|608.82|604.67|602.27|0
1652358300000|2022-05-12 12:25:00|610.01|607.61|609.6|607.2|611.54|609.14|606.45|604.05|0
1652358600000|2022-05-12 12:30:00|612.03|609.63|608.14|605.74|612.15|609.75|600.88|598.48|0
1652358900000|2022-05-12 12:35:00|609.11|606.71|604.15|601.75|610.33|607.93|603.78|601.38|0
1652359200000|2022-05-12 12:40:00|603.3|600.9|605.48|603.08|606.45|604.05|596.52|594.12|0
1652359500000|2022-05-12 12:45:00|606.33|603.93|605.31|602.91|606.45|604.05|601.84|599.44|0
1652359800000|2022-05-12 12:50:00|604.46|602.06|602.15|599.75|604.82|602.42|599.97|597.57|0
1652360100000|2022-05-12 12:55:00|601.42|599.02|604.58|602.18|607.01|604.61|599.61|597.21|0
1652360400000|2022-05-12 13:00:00|604.09|601.69|606.04|603.64|608.95|606.55|601.42|599.02|0
1652360700000|2022-05-12 13:05:00|606.52|604.12|601.18|598.78|607.25|604.85|599.96|597.56|0
1652361000000|2022-05-12 13:10:00|600.93|598.53|600.98|598.58|604.33|601.93|600.61|598.21|0
1652361300000|2022-05-12 13:15:00|601.22|598.82|600.12|597.72|603.77|601.37|597.7|595.3|0
1652361600000|2022-05-12 13:20:00|600.37|597.97|595.51|593.11|600.37|597.97|593.57|591.17|0
1652361900000|2022-05-12 13:25:00|596.97|594.57|607.17|604.77|607.17|604.77|596.72|594.32|0
1652362200000|2022-05-12 13:30:00|606.93|604.53|618.5|616.1|619.72|617.32|594.3|591.9|0
1652362500000|2022-05-12 13:35:00|620.08|617.68|627.32|624.92|628.54|626.14|611.55|609.15|0
1652362800000|2022-05-12 13:40:00|626.58|624.18|608.32|605.92|630.25|627.85|607.59|605.19|0
1652363100000|2022-05-12 13:45:00|610.39|607.99|602.82|600.42|615.74|613.34|588.61|586.21|0
1652363400000|2022-05-12 13:50:00|603.66|601.26|599.77|597.37|612.43|610.03|595.77|593.37|0
1652363700000|2022-05-12 13:55:00|600.26|597.86|614.87|612.47|619.75|617.35|600.26|597.86|0
1652364000000|2022-05-12 14:00:00|615.84|613.44|616.08|613.68|625.59|623.19|614.14|611.74|0
1652364300000|2022-05-12 14:05:00|615.84|613.44|590.33|587.93|615.84|613.44|587.17|584.77|0
1652364600000|2022-05-12 14:10:00|591.3|588.9|582.66|580.26|593|590.6|574.06|571.66|0
1652364900000|2022-05-12 14:15:00|583.14|580.74|584.12|581.72|592.73|590.33|578.05|575.65|0
1652365200000|2022-05-12 14:20:00|583.99|581.59|568.98|566.58|587.88|585.48|564.64|562.24|0
1652365500000|2022-05-12 14:25:00|568.87|566.47|581.74|579.34|585.01|582.61|567.66|565.26|0
1652365800000|2022-05-12 14:30:00|580.16|577.76|586.47|584.07|592.29|589.89|574.6|572.2|0
1652366100000|2022-05-12 14:35:00|587.19|584.79|576.9|574.5|591.32|588.92|575.8|573.4|0
1652366400000|2022-05-12 14:40:00|577.14|574.74|588.76|586.36|591.84|589.44|576.9|574.5|0
1652366700000|2022-05-12 14:45:00|587.79|585.39|580.89|578.49|591.67|589.27|576.65|574.25|0
1652367000000|2022-05-12 14:50:00|581.13|578.73|569.17|566.77|581.13|578.73|568.68|566.28|0
1652367300000|2022-05-12 14:55:00|568.2|565.8|561.21|558.81|570.37|567.97|559.28|556.88|0
1652367600000|2022-05-12 15:00:00|559.52|557.12|555.9|553.5|570.16|567.76|555.9|553.5|0
1652367900000|2022-05-12 15:05:00|554.82|552.42|545.88|543.48|561.45|559.05|545.64|543.24|0
1652368200000|2022-05-12 15:10:00|545.64|543.24|558.66|556.26|558.66|556.26|544.68|542.28|0
1652368500000|2022-05-12 15:15:00|560.24|557.84|562.29|559.89|566.4|564|558.55|556.15|0
1652368800000|2022-05-12 15:20:00|562.41|560.01|573.18|570.78|573.43|571.03|559.87|557.47|0
1652369100000|2022-05-12 15:25:00|571.49|569.09|571.37|568.97|574.4|572|565.91|563.51|0
1652369400000|2022-05-12 15:30:00|570.89|568.49|581|578.6|586.46|584.06|568.34|565.94|0
1652369700000|2022-05-12 15:35:00|581.11|578.71|575.29|572.89|584.27|581.87|573.24|570.84|0
1652370000000|2022-05-12 15:40:00|573.84|571.44|586.7|584.3|587.07|584.67|573.72|571.32|0
1652370300000|2022-05-12 15:45:00|587.67|585.27|596.92|594.52|597.53|595.13|586.45|584.05|0
1652370600000|2022-05-12 15:50:00|597.16|594.76|603.26|600.86|608.27|605.87|597.16|594.76|0
1652370900000|2022-05-12 15:55:00|604.72|602.32|613.36|610.96|613.36|610.96|603.53|601.13|0
1652371200000|2022-05-12 16:00:00|613.48|611.08|611.64|608.52|618.47|615.35|611.16|608.04|0
1652371500000|2022-05-12 16:05:00|611.4|608.28|608.48|605.36|616.03|612.91|606.53|603.41|0
1652371800000|2022-05-12 16:10:00|610.31|607.19|609.45|606.33|617.25|614.13|604.58|601.46|0
1652372100000|2022-05-12 16:15:00|609.21|606.09|609.21|606.09|617.73|614.61|605.68|602.56|0
1652372400000|2022-05-12 16:20:00|610.18|607.06|601.85|598.73|612.74|609.62|600.45|597.33|0
1652372700000|2022-05-12 16:25:00|602.82|599.7|595.77|592.65|603.55|600.43|593.34|590.22|0
1652373000000|2022-05-12 16:30:00|595.8|592.68|585.97|582.85|596.53|593.41|583.54|580.42|0
1652373300000|2022-05-12 16:35:00|584.51|581.39|591.06|587.94|591.06|587.94|582.33|579.21|0
1652373600000|2022-05-12 16:40:00|591.3|588.18|581.97|578.85|602.48|599.36|581.97|578.85|0
1652373900000|2022-05-12 16:45:00|580.88|577.76|588.87|585.75|590.81|587.69|578.22|575.1|0
1652374200000|2022-05-12 16:50:00|589.12|586|588.63|585.51|594.46|591.34|585.48|582.36|0
1652374500000|2022-05-12 16:55:00|589.12|586|596.96|593.84|597.69|594.57|583.78|580.66|0
1652374800000|2022-05-12 17:00:00|597.09|593.97|603.41|600.29|604.74|601.62|590.78|587.66|0
1652375100000|2022-05-12 17:05:00|605.36|602.24|605.71|602.59|608.88|605.76|601.82|598.7|0
1652375400000|2022-05-12 17:10:00|604.98|601.86|604.25|601.13|606.93|603.81|595.39|592.27|0
1652375700000|2022-05-12 17:15:00|605.23|602.11|610.1|606.98|612.05|608.93|598.42|595.3|0
1652376000000|2022-05-12 17:20:00|610.58|607.46|608.31|605.19|611.96|608.84|602.72|599.6|0
1652376300000|2022-05-12 17:25:00|607.58|604.46|608.07|604.95|613.91|610.79|605.64|602.52|0
1652376600000|2022-05-12 17:30:00|608.31|605.19|614.39|611.27|618.05|614.93|604.18|601.06|0
1652376900000|2022-05-12 17:35:00|614.88|611.76|621.95|618.83|623.42|620.3|611.47|608.35|0
1652377200000|2022-05-12 17:40:00|622.44|619.32|623.66|620.54|624.88|621.76|620.49|617.37|0
1652377500000|2022-05-12 17:45:00|624.52|621.4|634.79|631.67|635.04|631.92|622.19|619.07|0
1652377800000|2022-05-12 17:50:00|635.04|631.92|633.21|630.09|635.04|631.92|630.65|627.53|0
1652378100000|2022-05-12 17:55:00|633.08|629.96|630.16|627.04|636.01|632.89|624.8|621.68|0
1652378400000|2022-05-12 18:00:00|630.28|627.16|625.29|622.17|632.35|629.23|621.88|618.76|0
1652378700000|2022-05-12 18:05:00|626.26|623.14|639.36|636.24|639.85|636.73|626.26|623.14|0
1652379000000|2022-05-12 18:10:00|639.85|636.73|634.72|631.6|640.09|636.97|634.72|631.6|0
1652379300000|2022-05-12 18:15:00|634.47|631.35|628.79|625.67|636.54|633.42|627.82|624.7|0
1652379600000|2022-05-12 18:20:00|629.53|626.41|633.18|630.06|636.36|633.24|624.41|621.29|0
1652379900000|2022-05-12 18:25:00|634.04|630.92|630.99|627.87|637.22|634.1|627.33|624.21|0
1652380200000|2022-05-12 18:30:00|631.48|628.36|639.29|636.17|643.57|640.45|629.65|626.53|0
1652380500000|2022-05-12 18:35:00|638.31|635.19|645.16|642.04|646.13|643.01|638.31|635.19|0
1652380800000|2022-05-12 18:40:00|644.67|641.55|645.16|642.04|648.34|645.22|641.98|638.86|0
1652381100000|2022-05-12 18:45:00|644.42|641.3|644.55|641.43|645.04|641.92|638.55|635.43|0
1652381400000|2022-05-12 18:50:00|646.14|643.02|641.13|638.01|648.59|645.47|636|632.88|0
1652381700000|2022-05-12 18:55:00|641.86|638.74|643.25|640.13|646.18|643.06|639.17|636.05|0
1652382000000|2022-05-12 19:00:00|643.49|640.37|631.77|628.65|645.69|642.57|631.04|627.92|0
1652382300000|2022-05-12 19:05:00|631.04|627.92|638.47|635.35|642.14|639.02|631.04|627.92|0
1652382600000|2022-05-12 19:10:00|638.23|635.11|638.23|635.11|646.3|643.18|637.98|634.86|0
1652382900000|2022-05-12 19:15:00|638.6|635.48|622.24|619.36|638.6|635.48|619.32|616.44|0
1652383200000|2022-05-12 19:20:00|622|619.12|606.82|603.94|623.22|620.34|602.43|599.55|0
1652383500000|2022-05-12 19:25:00|607.31|604.43|618.54|615.66|619.27|616.39|598.05|595.17|0
1652383800000|2022-05-12 19:30:00|617.2|614.32|607.3|604.42|617.8|614.92|601.21|598.33|0
1652384100000|2022-05-12 19:35:00|609.99|607.11|601.95|599.07|615.24|612.36|601.95|599.07|0
1652384400000|2022-05-12 19:40:00|602.69|599.81|606.1|603.22|609.62|606.74|594.74|591.86|0
1652384700000|2022-05-12 19:45:00|605.37|602.49|603.04|600.16|607.8|604.92|596.35|593.47|0
1652385000000|2022-05-12 19:50:00|599.39|596.51|595.73|592.85|601.09|598.21|586|583.12|0
1652385300000|2022-05-12 19:55:00|596.46|593.58|574.74|571.86|598.41|595.53|574.74|571.86|0
1652385600000|2022-05-12 20:00:00|576.69|573.81|576.77|573.89|581.08|578.2|574.38|571.5|0
1652385900000|2022-05-12 20:05:00|577.25|574.37|575.31|572.43|577.98|575.1|574.58|571.7|0
1652386200000|2022-05-12 20:10:00|575.79|572.91|582.85|579.97|583.58|580.7|575.79|572.91|0
1652386500000|2022-05-12 20:15:00|582.6|579.24|578.46|575.1|583.82|580.46|577.73|574.37|0
1652386800000|2022-05-12 20:20:00|578.71|575.35|579.44|576.08|581.63|578.27|578.22|574.86|0
1652387100000|2022-05-12 20:25:00|579.19|575.83|579.56|576.2|581.63|578.27|578.59|575.23|0
1652387400000|2022-05-12 20:30:00|579.68|576.32|582.36|579|586.5|583.14|579.56|576.2|0
1652387700000|2022-05-12 20:35:00|582.11|578.75|586.87|583.51|589.55|586.19|581.02|577.66|0
1652388000000|2022-05-12 20:40:00|586.5|583.14|587.23|583.87|588.09|584.73|582.84|579.48|0
1652388300000|2022-05-12 20:45:00|587.11|583.75|592.6|589.24|592.6|589.24|584.31|580.95|0
1652388600000|2022-05-12 20:50:00|593.33|589.97|596.39|593.03|596.63|593.27|592.36|589|0
1652388900000|2022-05-12 20:55:00|596.51|593.15|594.19|590.83|598.59|595.23|593.21|589.85|0
1652389200000|2022-05-12 21:00:00|593.72|590.36|592.98|589.62|593.91|590.55|592.69|589.33|0
1652389500000|2022-05-12 21:05:00|593.05|589.69|593.11|589.75|593.44|590.08|592.83|589.47|0
1652389800000|2022-05-12 21:10:00|592.83|589.47|591.59|588.23|592.83|589.47|590.84|587.48|0
1652390100000|2022-05-12 21:15:00|591.55|588.19|591.7|588.34|591.8|588.44|591.44|588.08|0
1652390400000|2022-05-12 21:20:00|591.74|588.38|590.23|586.87|591.74|588.38|590.23|586.87|0
1652390700000|2022-05-12 21:25:00|590.45|587.09|589.77|586.41|590.55|587.19|589.73|586.37|0
1652391000000|2022-05-12 21:30:00|589.73|586.37|589.88|586.52|589.88|586.52|589.31|585.95|0
1652391300000|2022-05-12 21:35:00|589.77|586.41|589.59|586.23|589.88|586.52|589.59|586.23|0
1652391600000|2022-05-12 21:40:00|589.98|586.62|589.91|586.55|590.2|586.84|589.31|585.95|0
1652391900000|2022-05-12 21:45:00|589.71|586.35|589.45|586.09|589.71|586.35|588.88|585.52|0
1652392200000|2022-05-12 21:50:00|589.38|586.02|589.51|586.15|589.55|586.19|588.99|585.63|0
1652392500000|2022-05-12 21:55:00|589.34|585.98|588.96|585.6|589.38|586.02|588.88|585.52|0
1652392800000|2022-05-12 22:00:00|587.59|584.23|586.49|583.13|587.59|584.23|583.81|580.45|0
1652393100000|2022-05-12 22:05:00|586|582.64|584.05|580.69|587.83|584.47|582.34|578.98|0
1652393400000|2022-05-12 22:10:00|583.56|580.2|581.37|578.01|584.54|581.18|580.39|577.03|0
1652393700000|2022-05-12 22:15:00|581.61|578.25|581.74|578.38|584.53|581.17|581.01|577.65|0
1652394000000|2022-05-12 22:20:00|581.12|577.76|584.42|581.06|584.42|581.06|580.15|576.79|0
1652394300000|2022-05-12 22:25:00|584.53|581.17|579.79|576.43|584.53|581.17|579.42|576.06|0
1652394600000|2022-05-12 22:30:00|579.66|576.3|583.68|580.32|583.8|580.44|579.66|576.3|0
1652394900000|2022-05-12 22:35:00|584.17|580.81|583.44|580.08|584.17|580.81|583.31|579.95|0
1652395200000|2022-05-12 22:40:00|583.31|579.95|581.85|578.49|583.44|580.08|581.85|578.49|0
1652395500000|2022-05-12 22:45:00|582.09|578.73|582.58|579.22|583.07|579.71|581.12|577.76|0
1652395800000|2022-05-12 22:50:00|582.46|579.1|582.09|578.73|582.95|579.59|580.87|577.51|0
1652396100000|2022-05-12 22:55:00|581.85|578.49|581.6|578.24|582.82|579.46|581.36|578|0
1652396400000|2022-05-12 23:00:00|581.36|578|577.22|573.86|581.97|578.61|576.49|573.13|0
1652396700000|2022-05-12 23:05:00|576.98|573.62|576.73|573.37|577.22|573.86|573.08|569.72|0
1652397000000|2022-05-12 23:10:00|576.86|573.5|574.91|571.55|577.22|573.86|573.81|570.45|0
1652397300000|2022-05-12 23:15:00|575.03|571.67|575.51|572.15|577.22|573.86|574.78|571.42|0
1652397600000|2022-05-12 23:20:00|575.03|571.67|571.14|567.78|575.03|571.67|571.02|567.66|0
1652397900000|2022-05-12 23:25:00|570.89|567.53|571.06|567.7|572.11|568.75|568.71|565.35|0
1652398200000|2022-05-12 23:30:00|570.7|567.34|569.11|565.75|571.54|568.18|567.9|564.54|0
1652398500000|2022-05-12 23:35:00|568.63|565.27|566.44|563.08|570.08|566.72|566.2|562.84|0
1652398800000|2022-05-12 23:40:00|566.32|562.96|565.71|562.35|566.44|563.08|564.01|560.65|0
1652399100000|2022-05-12 23:45:00|565.35|561.99|562.07|558.71|565.47|562.11|560.85|557.49|0
1652399400000|2022-05-12 23:50:00|561.82|558.46|561.95|558.59|563.04|559.68|561.34|557.98|0
1652399700000|2022-05-12 23:55:00|561.82|558.46|562.55|559.19|562.79|559.43|561.46|558.1|0
1652400000000|2022-05-13 00:00:00|562.79|559.43|561.34|557.98|566.68|563.32|561.34|557.98|0
1652400300000|2022-05-13 00:05:00|561.58|558.22|563.76|560.4|564|560.64|561.34|557.98|0
1652400600000|2022-05-13 00:10:00|564|560.64|561.82|558.46|566.68|563.32|560.85|557.49|0
1652400900000|2022-05-13 00:15:00|562.06|558.7|560.68|557.32|562.19|558.83|560.57|557.21|0
1652401200000|2022-05-13 00:20:00|561.3|557.94|559.47|556.11|561.78|558.42|559.47|556.11|0
1652401500000|2022-05-13 00:25:00|559.23|555.87|557.04|553.68|560.57|557.21|557.04|553.68|0
1652401800000|2022-05-13 00:30:00|556.8|553.44|554.7|551.34|557.04|553.68|553.4|550.04|0
1652402100000|2022-05-13 00:35:00|554.46|551.1|553.49|550.13|556.15|552.79|553.49|550.13|0
1652402400000|2022-05-13 00:40:00|553.73|550.37|554.21|550.85|554.7|551.34|553|549.64|0
1652402700000|2022-05-13 00:45:00|554.34|550.98|555.42|552.06|555.42|552.06|553.73|550.37|0
1652403000000|2022-05-13 00:50:00|555.67|552.31|555.18|551.82|555.67|552.31|554.7|551.34|0
1652403300000|2022-05-13 00:55:00|555.06|551.7|554.58|551.22|555.79|552.43|553.97|550.61|0
1652403600000|2022-05-13 01:00:00|554.7|551.34|554.94|551.58|556.63|553.27|554.69|551.33|0
1652403900000|2022-05-13 01:05:00|555.18|551.82|555.42|552.06|555.91|552.55|554.45|551.09|0
1652404200000|2022-05-13 01:10:00|555.06|551.7|554.21|550.85|556.27|552.91|553.97|550.61|0
1652404500000|2022-05-13 01:15:00|553.97|550.61|548.4|545.04|554.45|551.09|548.4|545.04|0
1652404800000|2022-05-13 01:20:00|548.64|545.28|547.07|543.71|549.12|545.76|546.59|543.23|0
1652405100000|2022-05-13 01:25:00|546.94|543.58|547.67|544.31|547.91|544.55|545.74|542.38|0
1652405400000|2022-05-13 01:30:00|547.31|543.95|549.12|545.76|550.09|546.73|547.19|543.83|0
1652405700000|2022-05-13 01:35:00|549|545.64|553.12|549.76|553.96|550.6|549|545.64|0
1652406000000|2022-05-13 01:40:00|553.23|549.87|553.12|549.76|553.72|550.36|550.81|547.45|0
1652406300000|2022-05-13 01:45:00|553.23|549.87|550.81|547.45|553.36|550|550.33|546.97|0
1652406600000|2022-05-13 01:50:00|550.69|547.33|549.57|546.21|551.54|548.18|548.96|545.6|0
1652406900000|2022-05-13 01:55:00|549.45|546.09|550.17|546.81|550.66|547.3|548.96|545.6|0
1652407200000|2022-05-13 02:00:00|549.93|546.57|548.36|545|550.17|546.81|547.03|543.67|0
1652407500000|2022-05-13 02:05:00|548.24|544.88|549.44|546.08|549.81|546.45|547.27|543.91|0
1652407800000|2022-05-13 02:10:00|549.33|545.97|550.65|547.29|551.5|548.14|549.2|545.84|0
1652408100000|2022-05-13 02:15:00|550.78|547.42|549.2|545.84|551.38|548.02|548.12|544.76|0
1652408400000|2022-05-13 02:20:00|549.44|546.08|549.92|546.56|550.17|546.81|548.47|545.11|0
1652408700000|2022-05-13 02:25:00|549.81|546.45|550.78|547.42|550.89|547.53|549.44|546.08|0
1652409000000|2022-05-13 02:30:00|550.65|547.29|549.2|545.84|550.89|547.53|549.2|545.84|0
1652409300000|2022-05-13 02:35:00|549.32|545.96|551.62|548.26|551.74|548.38|548.47|545.11|0
1652409600000|2022-05-13 02:40:00|551.13|547.77|550.16|546.8|551.13|547.77|549.68|546.32|0
1652409900000|2022-05-13 02:45:00|550.05|546.69|549.68|546.32|550.4|547.04|548.95|545.59|0
1652410200000|2022-05-13 02:50:00|549.92|546.56|550.16|546.8|550.77|547.41|549.44|546.08|0
1652410500000|2022-05-13 02:55:00|550.4|547.04|549.68|546.32|550.53|547.17|549.68|546.32|0
1652410800000|2022-05-13 03:00:00|550.16|546.8|550.4|547.04|550.64|547.28|549.19|545.83|0
1652411100000|2022-05-13 03:05:00|550.53|547.17|546.53|543.17|550.53|547.17|545.81|542.45|0
1652411400000|2022-05-13 03:10:00|546.42|543.06|546.05|542.69|547.74|544.38|545.81|542.45|0
1652411700000|2022-05-13 03:15:00|545.81|542.45|540.25|536.89|545.81|542.45|540.01|536.65|0
1652412000000|2022-05-13 03:20:00|540.14|536.78|536.88|533.52|540.98|537.62|536.76|533.4|0
1652412300000|2022-05-13 03:25:00|537|533.64|536.87|533.51|539.53|536.17|536.63|533.27|0
1652412600000|2022-05-13 03:30:00|536.63|533.27|533.98|530.62|536.87|533.51|532.78|529.42|0
1652412900000|2022-05-13 03:35:00|533.87|530.51|534.46|531.1|534.95|531.59|533.02|529.66|0
1652413200000|2022-05-13 03:40:00|533.63|530.27|533.02|529.66|533.74|530.38|532.54|529.18|0
1652413500000|2022-05-13 03:45:00|532.78|529.42|537.83|534.47|538.2|534.84|532.78|529.42|0
1652413800000|2022-05-13 03:50:00|537.72|534.36|539.04|535.68|539.28|535.92|536.51|533.15|0
1652414100000|2022-05-13 03:55:00|538.8|535.44|538.56|535.2|539.52|536.16|537.96|534.6|0
1652414400000|2022-05-13 04:00:00|538.8|535.44|542.17|538.81|542.17|538.81|538.56|535.2|0
1652414700000|2022-05-13 04:05:00|542.54|539.18|541.69|538.33|543.86|540.5|541.45|538.09|0
1652415000000|2022-05-13 04:10:00|541.93|538.57|543.38|540.02|545.07|541.71|541.93|538.57|0
1652415300000|2022-05-13 04:15:00|543.62|540.26|544.95|541.59|545.07|541.71|542.9|539.54|0
1652415600000|2022-05-13 04:20:00|545.07|541.71|543.02|539.66|545.07|541.71|542.89|539.53|0
1652415900000|2022-05-13 04:25:00|542.89|539.53|543.13|539.77|543.98|540.62|542.54|539.18|0
1652416200000|2022-05-13 04:30:00|543.26|539.9|543.86|540.5|544.1|540.74|542.65|539.29|0
1652416500000|2022-05-13 04:35:00|543.62|540.26|542.41|539.05|543.62|540.26|542.17|538.81|0
1652416800000|2022-05-13 04:40:00|542.65|539.29|542.17|538.81|543.13|539.77|541.92|538.56|0
1652417100000|2022-05-13 04:45:00|542.53|539.17|539.39|536.03|542.65|539.29|539.27|535.91|0
1652417400000|2022-05-13 04:50:00|539.64|536.28|538.54|535.18|539.99|536.63|537.34|533.98|0
1652417700000|2022-05-13 04:55:00|538.3|534.94|539.03|535.67|539.51|536.15|537.82|534.46|0
1652418000000|2022-05-13 05:00:00|538.78|535.42|540.71|537.35|542.64|539.28|538.54|535.18|0
1652418300000|2022-05-13 05:05:00|540.6|537.24|538.54|535.18|541.68|538.32|537.82|534.46|0
1652418600000|2022-05-13 05:10:00|538.3|534.94|539.5|536.14|539.99|536.63|536.85|533.49|0
1652418900000|2022-05-13 05:15:00|538.91|535.55|537.57|534.21|539.5|536.14|537.57|534.21|0
1652419200000|2022-05-13 05:20:00|536.85|533.49|536.73|533.37|537.82|534.46|534.92|531.56|0
1652419500000|2022-05-13 05:25:00|536.61|533.25|539.02|535.66|540.23|536.87|536.61|533.25|0
1652419800000|2022-05-13 05:30:00|538.9|535.54|536.97|533.61|540.23|536.87|536.61|533.25|0
1652420100000|2022-05-13 05:35:00|537.09|533.73|536.12|532.76|537.33|533.97|535.4|532.04|0
1652420400000|2022-05-13 05:40:00|536.37|533.01|536.36|533|537.33|533.97|535.77|532.41|0
1652420700000|2022-05-13 05:45:00|536.12|532.76|537.93|534.57|538.53|535.17|535.4|532.04|0
1652421000000|2022-05-13 05:50:00|538.05|534.69|538.77|535.41|539.98|536.62|538.05|534.69|0
1652421300000|2022-05-13 05:55:00|538.66|535.3|539.25|535.89|540.46|537.1|538.29|534.93|0
1652421600000|2022-05-13 06:00:00|539.01|535.65|541.18|537.82|541.31|537.95|537.81|534.45|0
1652421900000|2022-05-13 06:05:00|541.42|538.06|541.31|537.95|541.67|538.31|537.81|534.45|0
1652422200000|2022-05-13 06:10:00|541.42|538.06|546.74|543.38|547.1|543.74|541.42|538.06|0
1652422500000|2022-05-13 06:15:00|546.49|543.13|549.15|545.79|550.85|547.49|546.25|542.89|0
1652422800000|2022-05-13 06:20:00|548.91|545.55|546.98|543.62|549.28|545.92|546.01|542.65|0
1652423100000|2022-05-13 06:25:00|547.22|543.86|548.37|545.01|548.7|545.34|544.8|541.44|0
1652423400000|2022-05-13 06:30:00|548.61|545.25|546.47|543.11|549.71|546.35|545.38|542.02|0
1652423700000|2022-05-13 06:35:00|546.23|542.87|545.14|541.78|546.59|543.23|543.81|540.45|0
1652424000000|2022-05-13 06:40:00|544.65|541.29|543.33|539.97|547.31|543.95|542.96|539.6|0
1652424300000|2022-05-13 06:45:00|543.44|540.08|541.02|537.66|544.54|541.18|540.78|537.42|0
1652424600000|2022-05-13 06:50:00|541.27|537.91|541.99|538.63|542.96|539.6|540.54|537.18|0
1652424900000|2022-05-13 06:55:00|542.72|539.36|543.44|540.08|544.53|541.17|540.78|537.42|0
1652425200000|2022-05-13 07:00:00|544.65|541.29|550.22|546.86|552.15|548.79|543.81|540.45|0
1652425500000|2022-05-13 07:05:00|550.59|547.71|549.01|546.13|553.61|550.73|548.16|545.28|0
1652425800000|2022-05-13 07:10:00|548.76|545.88|546.1|543.22|549.49|546.61|543.32|540.44|0
1652426100000|2022-05-13 07:15:00|545.98|543.1|548.76|545.88|551.67|548.79|542.84|539.96|0
1652426400000|2022-05-13 07:20:00|548.65|545.77|539.7|536.82|549.97|547.09|538.12|535.24|0
1652426700000|2022-05-13 07:25:00|539.33|536.45|538.84|535.96|545.61|542.73|537.88|535|0
1652427000000|2022-05-13 07:30:00|538.36|535.48|530.15|527.27|539.57|536.69|530.15|527.27|0
1652427300000|2022-05-13 07:35:00|530.28|527.4|530.15|527.27|531.6|528.72|530.15|527.27|0
1652427600000|2022-05-13 07:40:00|530.39|527.51|533.05|530.17|534.25|531.37|530.39|527.51|0
1652427900000|2022-05-13 07:45:00|532.8|529.92|532.32|529.44|534.01|531.13|530.15|527.27|0
1652428200000|2022-05-13 07:50:00|532.08|529.2|535.7|532.82|535.7|532.82|531.6|528.72|0
1652428500000|2022-05-13 07:55:00|535.22|532.34|538.84|535.96|540.54|537.66|534.98|532.1|0
1652428800000|2022-05-13 08:00:00|539.09|536.21|534.37|531.49|539.09|536.21|532.8|529.92|0
1652429100000|2022-05-13 08:05:00|534.49|531.61|532.68|529.8|534.49|531.61|531.11|528.23|0
1652429400000|2022-05-13 08:10:00|532.56|529.68|535.94|533.06|536.42|533.54|532.32|529.44|0
1652429700000|2022-05-13 08:15:00|535.46|532.58|533.04|530.16|535.94|533.06|532.68|529.8|0
1652430000000|2022-05-13 08:20:00|533.28|530.4|530.86|527.98|534.25|531.37|530.86|527.98|0
1652430300000|2022-05-13 08:25:00|530.99|528.11|531.59|528.71|532.31|529.43|530.14|527.26|0
1652430600000|2022-05-13 08:30:00|531.35|528.47|532.07|529.19|534.97|532.09|530.75|527.87|0
1652430900000|2022-05-13 08:35:00|531.83|528.95|534.48|531.6|534.97|532.09|531.83|528.95|0
1652431200000|2022-05-13 08:40:00|534.73|531.85|536.06|533.18|537.38|534.5|533.88|531|0
1652431500000|2022-05-13 08:45:00|536.66|533.78|539.32|536.44|539.56|536.68|536.17|533.29|0
1652431800000|2022-05-13 08:50:00|539.56|536.68|536.41|533.53|540.65|537.77|536.3|533.42|0
1652432100000|2022-05-13 08:55:00|536.17|533.29|535.57|532.69|537.62|534.74|535.45|532.57|0
1652432400000|2022-05-13 09:00:00|535.45|532.57|533.15|530.27|535.45|532.57|532.55|529.67|0
1652432700000|2022-05-13 09:05:00|532.79|529.91|530.13|527.25|534.12|531.24|530.13|527.25|0
1652433000000|2022-05-13 09:10:00|530.37|527.49|531.82|528.94|531.82|528.94|530.13|527.25|0
1652433300000|2022-05-13 09:15:00|531.7|528.82|531.34|528.46|533.27|530.39|531.09|528.21|0
1652433600000|2022-05-13 09:20:00|531.09|528.21|531.82|528.94|531.82|528.94|531.09|528.21|0
1652433900000|2022-05-13 09:25:00|532.06|529.18|533.75|530.87|534.72|531.84|528.44|525.56|0
1652434200000|2022-05-13 09:30:00|533.51|530.63|537.13|534.25|538.34|535.46|533.02|530.14|0
1652434500000|2022-05-13 09:35:00|536.89|534.01|537.62|534.74|539.07|536.19|536.16|533.28|0
1652434800000|2022-05-13 09:40:00|537.13|534.25|536.53|533.65|538.58|535.7|536.16|533.28|0
1652435100000|2022-05-13 09:45:00|535.44|532.56|537.5|534.62|539.19|536.31|533.99|531.11|0
1652435400000|2022-05-13 09:50:00|537.37|534.49|541.97|539.09|541.97|539.09|537.13|534.25|0
1652435700000|2022-05-13 09:55:00|542.21|539.33|540.03|537.15|542.34|539.46|538.71|535.83|0
1652436000000|2022-05-13 10:00:00|540.27|537.39|538.22|535.34|540.64|537.76|538.09|535.21|0
1652436300000|2022-05-13 10:05:00|538.34|535.46|542.45|539.57|542.69|539.81|538.34|535.46|0
1652436600000|2022-05-13 10:10:00|542.09|539.21|536.28|533.4|543.06|540.18|536.04|533.16|0
1652436900000|2022-05-13 10:15:00|536.16|533.28|538.82|535.94|539.06|536.18|535.67|532.79|0
1652437200000|2022-05-13 10:20:00|538.7|535.82|537.01|534.13|539.3|536.42|536.88|534|0
1652437500000|2022-05-13 10:25:00|537.36|534.48|537.25|534.37|537.85|534.97|536.4|533.52|0
1652437800000|2022-05-13 10:30:00|537.61|534.73|535.67|532.79|538.33|535.45|534.94|532.06|0
1652438100000|2022-05-13 10:35:00|535.43|532.55|532.53|529.65|535.43|532.55|532.53|529.65|0
1652438400000|2022-05-13 10:40:00|532.41|529.53|535.67|532.79|535.67|532.79|532.04|529.16|0
1652438700000|2022-05-13 10:45:00|535.43|532.55|535.67|532.79|536.15|533.27|534.46|531.58|0
1652439000000|2022-05-13 10:50:00|535.79|532.91|534.7|531.82|535.79|532.91|533.49|530.61|0
1652439300000|2022-05-13 10:55:00|534.22|531.34|533.25|530.37|534.7|531.82|531.56|528.68|0
1652439600000|2022-05-13 11:00:00|532.77|529.89|534.7|531.82|535.66|532.78|531.32|528.44|0
1652439900000|2022-05-13 11:05:00|534.82|531.94|534.82|531.94|536.87|533.99|534.45|531.57|0
1652440200000|2022-05-13 11:10:00|534.94|532.06|535.42|532.54|536.39|533.51|534.94|532.06|0
1652440500000|2022-05-13 11:15:00|535.55|532.67|536.14|533.26|536.87|533.99|534.94|532.06|0
1652440800000|2022-05-13 11:20:00|536.39|533.51|536.14|533.26|536.87|533.99|535.42|532.54|0
1652441100000|2022-05-13 11:25:00|535.9|533.02|534.82|531.94|536.38|533.5|533.97|531.09|0
1652441400000|2022-05-13 11:30:00|534.69|531.81|530.83|527.95|536.38|533.5|530.83|527.95|0
1652441700000|2022-05-13 11:35:00|530.71|527.83|531.07|528.19|531.55|528.67|530.1|527.22|0
1652442000000|2022-05-13 11:40:00|530.95|528.07|529.19|526.31|531.55|528.67|528.95|526.07|0
1652442300000|2022-05-13 11:45:00|529.43|526.55|527.01|524.13|531.12|528.24|527.01|524.13|0
1652442600000|2022-05-13 11:50:00|527.5|524.62|526.77|523.89|530.4|527.52|526.77|523.89|0
1652442900000|2022-05-13 11:55:00|526.53|523.65|520.26|517.38|526.53|523.65|518.33|515.45|0
1652443200000|2022-05-13 12:00:00|519.53|516.65|523.28|520.4|523.39|520.51|517.85|514.97|0
1652443500000|2022-05-13 12:05:00|523.15|520.27|523.15|520.27|524.84|521.96|522.18|519.3|0
1652443800000|2022-05-13 12:10:00|522.91|520.03|524.3|521.42|525.26|522.38|522.67|519.79|0
1652444100000|2022-05-13 12:15:00|524.06|521.18|522.01|519.13|525.02|522.14|520.44|517.56|0
1652444400000|2022-05-13 12:20:00|521.88|519|524.18|521.3|524.78|521.9|520.68|517.8|0
1652444700000|2022-05-13 12:25:00|524.05|521.17|524.29|521.41|525.5|522.62|524.05|521.17|0
1652445000000|2022-05-13 12:30:00|524.42|521.54|520.08|517.2|524.54|521.66|519.71|516.83|0
1652445300000|2022-05-13 12:35:00|519.95|517.07|520.91|518.03|521.4|518.52|519.71|516.83|0
1652445600000|2022-05-13 12:40:00|520.67|517.79|522.62|519.74|523.83|520.95|520.43|517.55|0
1652445900000|2022-05-13 12:45:00|522.38|519.5|520.21|517.33|522.62|519.74|519.97|517.09|0
1652446200000|2022-05-13 12:50:00|520.45|517.57|518.76|515.88|521.17|518.29|518.28|515.4|0
1652446500000|2022-05-13 12:55:00|518.52|515.64|523.82|520.94|523.82|520.94|518.28|515.4|0
1652446800000|2022-05-13 13:00:00|523.34|520.46|526.48|523.6|527.69|524.81|522.86|519.98|0
1652447100000|2022-05-13 13:05:00|526.24|523.36|526.96|524.08|527.69|524.81|523.82|520.94|0
1652447400000|2022-05-13 13:10:00|527.2|524.32|533.73|530.85|534.22|531.34|526.24|523.36|0
1652447700000|2022-05-13 13:15:00|533.49|530.61|533.49|530.61|533.73|530.85|530.59|527.71|0
1652448000000|2022-05-13 13:20:00|533.97|531.09|535.91|533.03|535.91|533.03|533.25|530.37|0
1652448300000|2022-05-13 13:25:00|535.43|532.55|534.46|531.58|536.64|533.76|533|530.12|0
1652448600000|2022-05-13 13:30:00|532.28|529.4|538.57|535.69|538.57|535.69|528.89|526.01|0
1652448900000|2022-05-13 13:35:00|539.06|536.18|531.65|528.77|544.4|541.52|526.47|523.59|0
1652449200000|2022-05-13 13:40:00|531.89|529.01|525.29|522.41|536.51|533.63|524.56|521.68|0
1652449500000|2022-05-13 13:45:00|524.8|521.92|529.49|526.61|532.16|529.28|522.45|519.57|0
1652449800000|2022-05-13 13:50:00|528.52|525.64|511.55|508.67|529.25|526.37|510.59|507.71|0
1652450100000|2022-05-13 13:55:00|511.07|508.19|515.59|512.71|517.9|515.02|511.07|508.19|0
1652450400000|2022-05-13 14:00:00|514.51|511.63|503.75|500.87|515.35|512.47|501.46|498.58|0
1652450700000|2022-05-13 14:05:00|502.78|499.9|503.26|500.38|509.78|506.9|502.3|499.42|0
1652451000000|2022-05-13 14:10:00|503.02|500.14|503.02|500.14|506.88|504|499.65|496.77|0
1652451300000|2022-05-13 14:15:00|502.78|499.9|503.26|500.38|508.33|505.45|501.33|498.45|0
1652451600000|2022-05-13 14:20:00|502.54|499.66|490.02|487.14|502.54|499.66|489.54|486.66|0
1652451900000|2022-05-13 14:25:00|489.54|486.66|491.46|488.58|492.42|489.54|486.66|483.78|0
1652452200000|2022-05-13 14:30:00|491.22|488.34|488.7|485.82|492.18|489.3|487.49|484.61|0
1652452500000|2022-05-13 14:35:00|488.46|485.58|490.14|487.26|492.79|489.91|486.77|483.89|0
1652452800000|2022-05-13 14:40:00|490.38|487.5|501.23|498.35|501.23|498.35|489.78|486.9|0
1652453100000|2022-05-13 14:45:00|501.47|498.59|499.54|496.66|507.03|504.15|496.41|493.53|0
1652453400000|2022-05-13 14:50:00|499.78|496.9|490.63|487.75|500.75|497.87|490.15|487.27|0
1652453700000|2022-05-13 14:55:00|490.15|487.27|492.07|489.19|494|491.12|488.47|485.59|0
1652454000000|2022-05-13 15:00:00|493.04|490.16|495.2|492.32|498.33|495.45|491.35|488.47|0
1652454300000|2022-05-13 15:05:00|494.48|491.6|490.87|487.99|494.96|492.08|490.15|487.27|0
1652454600000|2022-05-13 15:10:00|490.99|488.11|491.35|488.47|493.51|490.63|489.67|486.79|0
1652454900000|2022-05-13 15:15:00|492.31|489.43|495.2|492.32|497.85|494.97|491.35|488.47|0
1652455200000|2022-05-13 15:20:00|495.44|492.56|489.42|486.54|495.44|492.56|487.02|484.14|0
1652455500000|2022-05-13 15:25:00|488.94|486.06|485.82|482.94|490.87|487.99|485.1|482.22|0
1652455800000|2022-05-13 15:30:00|485.58|482.7|487.21|484.33|489.86|486.98|483.95|481.07|0
1652456100000|2022-05-13 15:35:00|487.45|484.57|484.8|481.92|488.41|485.53|483.6|480.72|0
1652456400000|2022-05-13 15:40:00|485.04|482.16|488.65|485.77|492.75|489.87|485.04|482.16|0
1652456700000|2022-05-13 15:45:00|488.89|486.01|490.82|487.94|492.51|489.63|488.89|486.01|0
1652457000000|2022-05-13 15:50:00|491.06|488.18|484.8|481.92|491.54|488.66|484.56|481.68|0
1652457300000|2022-05-13 15:55:00|485.04|482.16|486.72|483.84|487.45|484.57|484.32|481.44|0
1652457600000|2022-05-13 16:00:00|485.52|482.64|481.19|478.31|486.24|483.36|480.95|478.07|0
1652457900000|2022-05-13 16:05:00|480.95|478.07|474.47|471.59|481.19|478.31|474.47|471.59|0
1652458200000|2022-05-13 16:10:00|474.24|471.36|472.56|469.68|476.63|473.75|469.93|467.05|0
1652458500000|2022-05-13 16:15:00|472.8|469.92|476.15|473.27|476.15|473.27|471.6|468.72|0
1652458800000|2022-05-13 16:20:00|476.39|473.51|478.55|475.67|480.23|477.35|474.71|471.83|0
1652459100000|2022-05-13 16:25:00|479.75|476.87|478.79|475.91|483.59|480.71|478.79|475.91|0
1652459400000|2022-05-13 16:30:00|478.55|475.67|476.56|473.68|478.55|475.67|473.92|471.04|0
1652459700000|2022-05-13 16:35:00|476.8|473.92|475.84|472.96|477.04|474.16|475.12|472.24|0
1652460000000|2022-05-13 16:40:00|476.08|473.2|477.76|474.88|477.76|474.88|473.68|470.8|0
1652460300000|2022-05-13 16:45:00|477.28|474.4|483.12|480.24|483.36|480.48|476.8|473.92|0
1652460600000|2022-05-13 16:50:00|483.36|480.48|489.12|486.24|493.94|491.06|483.36|480.48|0
1652460900000|2022-05-13 16:55:00|489.36|486.48|483.84|480.96|489.36|486.48|483.6|480.72|0
1652461200000|2022-05-13 17:00:00|483.6|480.72|482.4|479.52|485.28|482.4|479.76|476.88|0
1652461500000|2022-05-13 17:05:00|483.12|480.24|487.44|484.56|488.64|485.76|482.88|480|0
1652461800000|2022-05-13 17:10:00|487.2|484.32|484.75|481.87|489.6|486.72|484.75|481.87|0
1652462100000|2022-05-13 17:15:00|485.71|482.83|490.76|487.88|491.72|488.84|485.71|482.83|0
1652462400000|2022-05-13 17:20:00|491|488.12|488.47|485.35|494.61|491.73|488.47|485.35|0
1652462700000|2022-05-13 17:25:00|488.23|485.11|492.32|489.2|492.32|489.2|485.83|482.71|0
1652463000000|2022-05-13 17:30:00|491.12|488|488.71|485.59|492.8|489.68|487.99|484.87|0
1652463300000|2022-05-13 17:35:00|488.47|485.35|494.73|491.61|494.97|491.85|488.47|485.35|0
1652463600000|2022-05-13 17:40:00|494.49|491.37|500.03|496.91|501.48|498.36|494.49|491.37|0
1652463900000|2022-05-13 17:45:00|500.28|497.16|497.86|494.74|503.9|500.78|497.38|494.26|0
1652464200000|2022-05-13 17:50:00|498.34|495.22|500.51|497.39|502.93|499.81|496.9|493.78|0
1652464500000|2022-05-13 17:55:00|500.76|497.64|506.56|503.44|509.22|506.1|500.51|497.39|0
1652464800000|2022-05-13 18:00:00|507.28|504.16|523.53|520.41|524.99|521.87|507.28|504.16|0
1652465100000|2022-05-13 18:05:00|524.5|521.38|517.23|514.11|528.38|525.26|516.26|513.14|0
1652465400000|2022-05-13 18:10:00|517.47|514.35|520.5|517.62|521.59|518.47|513.35|510.23|0
1652465700000|2022-05-13 18:15:00|520.74|517.86|514.08|511.2|522.92|520.04|513.96|511.08|0
1652466000000|2022-05-13 18:20:00|513.72|510.84|520.98|518.1|523.65|520.77|513.72|510.84|0
1652466300000|2022-05-13 18:25:00|520.25|517.37|519.52|516.64|524.86|521.98|518.31|515.43|0
1652466600000|2022-05-13 18:30:00|518.8|515.92|511.78|508.9|518.8|515.92|504.05|501.17|0
1652466900000|2022-05-13 18:35:00|512.02|509.14|514.68|511.8|517.71|514.83|510.33|507.45|0
1652467200000|2022-05-13 18:40:00|514.44|511.56|509.6|506.72|516.62|513.74|508.39|505.51|0
1652467500000|2022-05-13 18:45:00|509.36|506.48|513.47|510.59|516.61|513.73|509.12|506.24|0
1652467800000|2022-05-13 18:50:00|513.95|511.07|496.58|493.7|514.19|511.31|496.22|493.34|0
1652468100000|2022-05-13 18:55:00|496.1|493.22|496.1|493.22|499.11|496.23|495.86|492.98|0
1652468400000|2022-05-13 19:00:00|495.62|492.74|497.21|494.33|497.45|494.57|491.42|488.54|0
1652468700000|2022-05-13 19:05:00|496.96|494.08|489.01|486.61|496.96|494.08|488.77|486.37|0
1652469000000|2022-05-13 19:10:00|488.77|486.37|484.12|481.72|490|487.6|483.64|481.24|0
1652469300000|2022-05-13 19:15:00|483.64|481.24|482.44|480.04|486.52|484.12|479.8|477.4|0
1652469600000|2022-05-13 19:20:00|482.92|480.52|481.47|479.07|486.52|484.12|479.79|477.39|0
1652469900000|2022-05-13 19:25:00|481.96|479.56|477.63|475.23|484.12|481.72|477.15|474.75|0
1652470200000|2022-05-13 19:30:00|477.87|475.47|493.27|490.87|493.99|491.59|475.96|473.56|0
1652470500000|2022-05-13 19:35:00|493.15|490.75|491.31|488.43|497.37|494.97|486.26|483.38|0
1652470800000|2022-05-13 19:40:00|490.83|487.95|486.02|483.14|491.8|488.92|483.61|480.73|0
1652471100000|2022-05-13 19:45:00|485.9|483.02|488.75|485.87|494.78|491.9|481.52|478.64|0
1652471400000|2022-05-13 19:50:00|488.99|486.11|490.52|487.64|501.55|498.67|488.99|486.11|0
1652471700000|2022-05-13 19:55:00|491.25|488.37|485.45|482.57|494.63|491.75|483.77|480.89|0
1652472000000|2022-05-13 20:00:00|484.97|482.09|489.8|487.4|490.53|488.13|484.97|482.09|0
1652472300000|2022-05-13 20:05:00|489.69|487.29|492.95|490.55|493.44|491.04|489.32|486.92|0
1652472600000|2022-05-13 20:10:00|492.59|490.19|492.95|490.55|493.19|490.79|490.77|488.37|0
1652684700000|2022-05-16 07:05:00|506.42|504.02|511.39|508.99|513.09|510.69|506.29|503.89|0
1652685000000|2022-05-16 07:10:00|510.79|508.39|511.88|509.48|516.99|514.59|510.79|508.39|0
1652685300000|2022-05-16 07:15:00|512.49|510.09|518.08|515.68|518.57|516.17|512.12|509.72|0
1652685600000|2022-05-16 07:20:00|518.69|516.29|517.37|514.97|521.12|518.72|516.62|514.22|0
1652685900000|2022-05-16 07:25:00|517.13|514.73|509.12|506.72|517.13|514.73|507.3|504.9|0
1652686200000|2022-05-16 07:30:00|508.27|505.87|506.21|503.81|509.6|507.2|504.75|502.35|0
1652686500000|2022-05-16 07:35:00|505.96|503.56|506.69|504.29|509.48|507.08|504.88|502.48|0
1652686800000|2022-05-16 07:40:00|506.93|504.53|505.85|503.45|507.3|504.9|503.78|501.38|0
1652687100000|2022-05-16 07:45:00|505.72|503.32|503.54|501.14|506.69|504.29|499.91|497.51|0
1652687400000|2022-05-16 07:50:00|503.78|501.38|506.9|504.5|507.38|504.98|501.48|499.08|0
1652687700000|2022-05-16 07:55:00|507.14|504.74|506.41|504.01|508.71|506.31|504.1|501.7|0
1652688000000|2022-05-16 08:00:00|506.04|503.64|503.37|500.97|506.65|504.25|501.67|499.27|0
1652688300000|2022-05-16 08:05:00|503.5|501.1|502.88|500.48|505.8|503.4|502.4|500|0
1652688600000|2022-05-16 08:10:00|503.01|500.61|499.49|497.09|503.01|500.61|499.49|497.09|0
1652688900000|2022-05-16 08:15:00|499.62|497.22|495.37|492.97|500.22|497.82|494.65|492.25|0
1652689200000|2022-05-16 08:20:00|494.89|492.49|493.68|491.28|495.98|493.58|493.32|490.92|0
1652689500000|2022-05-16 08:25:00|493.32|490.92|497.68|495.28|498.16|495.76|493.08|490.68|0
1652689800000|2022-05-16 08:30:00|497.55|495.15|495.86|493.46|499|496.6|494.05|491.65|0
1652690100000|2022-05-16 08:35:00|495.98|493.58|498.52|496.12|499.13|496.73|494.89|492.49|0
1652690400000|2022-05-16 08:40:00|498.28|495.88|497.55|495.15|500.58|498.18|496.58|494.18|0
1652690700000|2022-05-16 08:45:00|497.43|495.03|496.09|493.69|497.79|495.39|495.61|493.21|0
1652691000000|2022-05-16 08:50:00|495.98|493.58|492.35|489.95|496.58|494.18|492.22|489.82|0
1652691300000|2022-05-16 08:55:00|492.47|490.07|489.08|486.68|492.95|490.55|489.08|486.68|0
1652691600000|2022-05-16 09:00:00|489.21|486.81|488.72|486.32|490.29|487.89|488.12|485.72|0
1652691900000|2022-05-16 09:05:00|488.6|486.2|491.25|488.85|492.11|489.71|488.6|486.2|0
1652692200000|2022-05-16 09:10:00|491.38|488.98|491.14|488.74|491.98|489.58|489.81|487.41|0
1652692500000|2022-05-16 09:15:00|491.01|488.61|492.1|489.7|492.83|490.43|490.29|487.89|0
1652692800000|2022-05-16 09:20:00|491.74|489.34|495.12|492.72|495.6|493.2|491.49|489.09|0
1652693100000|2022-05-16 09:25:00|495|492.6|498.27|495.87|498.51|496.11|494.76|492.36|0
1652693400000|2022-05-16 09:30:00|498.51|496.11|496.09|493.69|498.51|496.11|495.49|493.09|0
1652693700000|2022-05-16 09:35:00|496.7|494.3|499.12|496.72|499.23|496.83|496.21|493.81|0
1652694000000|2022-05-16 09:40:00|499.36|496.96|498.99|496.59|499.96|497.56|497.54|495.14|0
1652694300000|2022-05-16 09:45:00|499.12|496.72|497.29|494.89|499.23|496.83|497.29|494.89|0
1652694600000|2022-05-16 09:50:00|497.42|495.02|499.6|497.2|499.71|497.31|497.05|494.65|0
1652694900000|2022-05-16 09:55:00|499.47|497.07|502.14|499.74|503.59|501.19|499.23|496.83|0
1652695200000|2022-05-16 10:00:00|501.41|499.01|498.5|496.1|501.65|499.25|498.5|496.1|0
1652695500000|2022-05-16 10:05:00|498.02|495.62|499.95|497.55|500.92|498.52|498.02|495.62|0
1652695800000|2022-05-16 10:10:00|499.84|497.44|497.77|495.37|500.81|498.41|497.77|495.37|0
1652696100000|2022-05-16 10:15:00|497.66|495.26|498.26|495.86|498.74|496.34|496.93|494.53|0
1652696400000|2022-05-16 10:20:00|498.01|495.61|500.19|497.79|500.8|498.4|498.01|495.61|0
1652696700000|2022-05-16 10:25:00|499.47|497.07|496.2|493.8|499.71|497.31|495.11|492.71|0
1652697000000|2022-05-16 10:30:00|496.69|494.29|498.98|496.58|500.43|498.03|496.69|494.29|0
1652697300000|2022-05-16 10:35:00|498.25|495.85|495.46|493.06|499.71|497.31|494.74|492.34|0
1652697600000|2022-05-16 10:40:00|495.22|492.82|496.92|494.52|497.64|495.24|494.98|492.58|0
1652697900000|2022-05-16 10:45:00|496.67|494.27|496.67|494.27|497.4|495|494.98|492.58|0
1652698200000|2022-05-16 10:50:00|496.8|494.4|499.82|497.42|499.82|497.42|496.43|494.03|0
1652698500000|2022-05-16 10:55:00|499.46|497.06|498.61|496.21|499.46|497.06|496.19|493.79|0
1652698800000|2022-05-16 11:00:00|497.88|495.48|498.12|495.72|498.85|496.45|496.67|494.27|0
1652699100000|2022-05-16 11:05:00|498.61|496.21|494.25|491.85|498.61|496.21|493.28|490.88|0
1652699400000|2022-05-16 11:10:00|494.49|492.09|494.89|492.49|495.7|493.3|493.52|491.12|0
1652699700000|2022-05-16 11:15:00|494.65|492.25|494.4|492|496.34|493.94|494.16|491.76|0
1652700000000|2022-05-16 11:20:00|494.29|491.89|493.68|491.28|497.07|494.67|492.71|490.31|0
1652700300000|2022-05-16 11:25:00|493.92|491.52|497.8|495.4|498.52|496.12|493.68|491.28|0
1652700600000|2022-05-16 11:30:00|497.55|495.15|499.98|497.58|500.22|497.82|497.07|494.67|0
1652700900000|2022-05-16 11:35:00|500.11|497.71|499.01|496.61|500.22|497.82|498.28|495.88|0
1652701200000|2022-05-16 11:40:00|499.13|496.73|497.07|494.67|499.25|496.85|496.82|494.42|0
1652701500000|2022-05-16 11:45:00|496.95|494.55|496.34|493.94|497.55|495.15|494.88|492.48|0
1652701800000|2022-05-16 11:50:00|496.58|494.18|494.52|492.12|497.55|495.15|493.19|490.79|0
1652702100000|2022-05-16 11:55:00|494.28|491.88|494.8|492.4|497.06|494.66|494.16|491.76|0
1652702400000|2022-05-16 12:00:00|494.32|491.92|495.28|492.88|497.23|494.83|491.65|489.25|0
1652702700000|2022-05-16 12:05:00|495.04|492.64|496.25|493.85|498.2|495.8|495.04|492.64|0
1652703000000|2022-05-16 12:10:00|496.5|494.1|492.13|489.73|497.11|494.71|491.65|489.25|0
1652703300000|2022-05-16 12:15:00|492.01|489.61|490.68|488.28|492.86|490.46|489.71|487.31|0
1652703600000|2022-05-16 12:20:00|490.19|487.79|486.32|483.92|490.56|488.16|486.32|483.92|0
1652703900000|2022-05-16 12:25:00|486.68|484.28|485.51|483.11|488.9|486.5|484.78|482.38|0
1652704200000|2022-05-16 12:30:00|485.26|482.86|479.21|476.81|487.93|485.53|479.21|476.81|0
1652704500000|2022-05-16 12:35:00|478.96|476.56|480.9|478.5|482.35|479.95|478|475.6|0
1652704800000|2022-05-16 12:40:00|480.78|478.38|484.78|482.38|485.26|482.86|480.78|478.38|0
1652705100000|2022-05-16 12:45:00|484.66|482.26|488.66|486.26|489.14|486.74|484.53|482.13|0
1652705400000|2022-05-16 12:50:00|488.78|486.38|487.69|485.29|488.9|486.5|486.96|484.56|0
1652705700000|2022-05-16 12:55:00|487.44|485.04|492.05|489.65|493.58|491.18|486.96|484.56|0
1652706000000|2022-05-16 13:00:00|491.81|489.41|490.35|487.95|493.02|490.62|490.1|487.7|0
1652706300000|2022-05-16 13:05:00|489.99|487.59|492.53|490.13|494.97|492.57|489.62|487.22|0
1652706600000|2022-05-16 13:10:00|492.78|490.38|494.72|492.32|496.67|494.27|492.29|489.89|0
1652706900000|2022-05-16 13:15:00|494.48|492.08|498.01|495.61|498.13|495.73|494.48|492.08|0
1652707200000|2022-05-16 13:20:00|498.61|496.21|499.83|497.43|504.22|501.82|498.61|496.21|0
1652707500000|2022-05-16 13:25:00|499.34|496.94|500.32|497.92|502.02|499.62|497.15|494.75|0
1652707800000|2022-05-16 13:30:00|499.23|496.83|501.78|499.38|505.44|503.04|491.56|489.16|0
1652708100000|2022-05-16 13:35:00|499.83|497.43|490.55|488.15|507.63|505.23|489.82|487.42|0
1652708400000|2022-05-16 13:40:00|489.58|487.18|503.66|501.26|504.64|502.24|488.34|485.94|0
1652708700000|2022-05-16 13:45:00|504.88|502.48|519.62|517.22|521.7|519.3|502.32|499.92|0
1652709000000|2022-05-16 13:50:00|519.01|516.61|509.97|507.57|523.16|520.76|506.8|504.4|0
1652709300000|2022-05-16 13:55:00|509.24|506.84|513.14|510.74|515.1|512.7|504.61|502.21|0
1652709600000|2022-05-16 14:00:00|512.41|510.01|515.1|512.7|522.67|520.27|510.46|508.06|0
1652709900000|2022-05-16 14:05:00|513.27|510.87|499.62|497.22|514.98|512.58|499.01|496.61|0
1652710200000|2022-05-16 14:10:00|499.25|496.85|499.59|497.19|502.27|499.87|491.81|489.41|0
1652710500000|2022-05-16 14:15:00|499.84|497.44|493.51|491.11|500.08|497.68|490.11|487.71|0
1652710800000|2022-05-16 14:20:00|493.02|490.62|490.84|488.44|493.28|490.88|487.07|484.67|0
1652711100000|2022-05-16 14:25:00|491.08|488.68|483.3|480.9|496.2|493.8|482.33|479.93|0
1652711400000|2022-05-16 14:30:00|482.94|480.54|499.13|496.73|500.84|498.44|482.57|480.17|0
1652711700000|2022-05-16 14:35:00|498.64|496.24|494.88|492.48|500.35|497.95|494.39|491.99|0
1652712000000|2022-05-16 14:40:00|495.36|492.96|497.07|494.67|503.78|501.38|495.12|492.72|0
1652712300000|2022-05-16 14:45:00|497.31|494.91|509.49|507.09|509.97|507.57|497.31|494.91|0
1652712600000|2022-05-16 14:50:00|509.61|507.21|510.46|508.06|512.79|510.39|506.55|504.15|0
1652712900000|2022-05-16 14:55:00|510.71|508.31|513.03|510.63|515.35|512.95|509.48|507.08|0
1652713200000|2022-05-16 15:00:00|515.24|512.84|512.54|510.14|517.93|515.53|511.07|508.67|0
1652713500000|2022-05-16 15:05:00|513.4|511|507.89|505.49|518.91|516.51|507.89|505.49|0
1652713800000|2022-05-16 15:10:00|509.6|507.2|509.85|507.45|511.81|509.41|505.93|503.53|0
1652714100000|2022-05-16 15:15:00|510.34|507.94|505.2|502.8|510.83|508.43|501.29|498.89|0
1652714400000|2022-05-16 15:20:00|504.96|502.56|507.16|504.76|510.83|508.43|504.96|502.56|0
1652714700000|2022-05-16 15:25:00|507.28|504.88|507.4|505|511.07|508.67|506.42|504.02|0
1652715000000|2022-05-16 15:30:00|508.13|505.73|504.16|501.76|513.46|511.06|504.16|501.76|0
1652715300000|2022-05-16 15:35:00|502.45|500.05|501.22|498.82|515.91|513.51|500|497.6|0
1652715600000|2022-05-16 15:40:00|500|497.6|494.14|491.74|508.07|505.67|494.14|491.74|0
1652715900000|2022-05-16 15:45:00|494.39|491.99|491.22|488.82|496.83|494.43|491.22|488.82|0
1652716200000|2022-05-16 15:50:00|491.46|489.06|485.36|482.96|495.37|492.97|484.87|482.47|0
1652716500000|2022-05-16 15:55:00|484.87|482.47|485.12|482.72|487.07|484.67|482.68|480.28|0
1652716800000|2022-05-16 16:00:00|484.38|481.98|483.16|480.76|486.71|484.31|479.27|476.87|0
1652717100000|2022-05-16 16:05:00|483.65|481.25|489.39|486.99|492.93|490.53|483.65|481.25|0
1652717400000|2022-05-16 16:10:00|489.75|487.35|493.42|491.02|494.15|491.75|489.02|486.62|0
1652717700000|2022-05-16 16:15:00|492.44|490.04|494.46|492.06|498.55|496.15|492.19|489.79|0
1652718000000|2022-05-16 16:20:00|495.19|492.79|497.5|495.1|499.34|496.94|493.83|491.43|0
1652718300000|2022-05-16 16:25:00|497.26|494.86|495.3|492.9|499.95|497.55|493.58|491.18|0
1652718600000|2022-05-16 16:30:00|495.54|493.14|494.07|491.67|498.23|495.83|491.63|489.23|0
1652718900000|2022-05-16 16:35:00|492.85|490.45|500.44|498.04|500.93|498.53|488.69|486.29|0
1652719200000|2022-05-16 16:40:00|500.68|498.28|502.49|500.09|503.47|501.07|498.97|496.57|0
1652719500000|2022-05-16 16:45:00|502.73|500.33|494.66|492.26|504.2|501.8|494.66|492.26|0
1652719800000|2022-05-16 16:50:00|494.17|491.77|502.24|499.84|503.22|500.82|493.68|491.28|0
1652720100000|2022-05-16 16:55:00|502.98|500.58|500.53|498.13|504.45|502.05|499.3|496.9|0
1652720400000|2022-05-16 17:00:00|502|499.6|497.84|495.44|505.18|502.78|497.84|495.44|0
1652720700000|2022-05-16 17:05:00|498.08|495.68|491.97|489.57|500.28|497.88|491.97|489.57|0
1652721000000|2022-05-16 17:10:00|492.46|490.06|486.26|483.86|493.92|491.52|484.55|482.15|0
1652721300000|2022-05-16 17:15:00|486.75|484.35|494.57|492.17|495.06|492.66|485.53|483.13|0
1652721600000|2022-05-16 17:20:00|494.08|491.68|484.06|481.66|495.06|492.66|480.4|478|0
1652721900000|2022-05-16 17:25:00|483.57|481.17|477.23|474.83|485.28|482.88|476.5|474.1|0
1652722200000|2022-05-16 17:30:00|477.72|475.32|475.28|472.88|477.72|475.32|473.82|471.42|0
1652722500000|2022-05-16 17:35:00|475.77|473.37|477.12|474.72|478.82|476.42|474.07|471.67|0
1652722800000|2022-05-16 17:40:00|476.63|474.23|475.17|472.77|482.73|480.33|471.76|469.36|0
1652723100000|2022-05-16 17:45:00|474.93|472.53|480.29|477.89|481.02|478.62|474.68|472.28|0
1652723400000|2022-05-16 17:50:00|479.8|477.4|480.05|477.65|481.02|478.62|476.63|474.23|0
1652723700000|2022-05-16 17:55:00|479.56|477.16|478.82|476.42|481.39|478.99|476.63|474.23|0
1652724000000|2022-05-16 18:00:00|478.34|475.94|476.14|473.74|483.71|481.31|475.9|473.5|0
1652724300000|2022-05-16 18:05:00|475.9|473.5|471.02|468.62|475.9|473.5|469.57|467.17|0
1652724600000|2022-05-16 18:10:00|470.78|468.38|474.68|472.28|477|474.6|470.78|468.38|0
1652724900000|2022-05-16 18:15:00|474.43|472.03|474.68|472.28|477.36|474.96|471.27|468.87|0
1652725200000|2022-05-16 18:20:00|474.43|472.03|470.65|468.25|475.65|473.25|469.92|467.52|0
1652725500000|2022-05-16 18:25:00|470.16|467.76|463.91|461.51|471.87|469.47|463.91|461.51|0
1652725800000|2022-05-16 18:30:00|463.67|461.27|462.94|460.54|464.39|461.99|460.26|457.86|0
1652726100000|2022-05-16 18:35:00|463.21|460.81|464.76|462.36|467.44|465.04|462.72|460.32|0
1652726400000|2022-05-16 18:40:00|463.79|461.39|467.44|465.04|467.93|465.53|461.35|458.95|0
1652726700000|2022-05-16 18:45:00|467.19|464.79|472.56|470.16|473.04|470.64|465.49|463.09|0
1652727000000|2022-05-16 18:50:00|472.8|470.4|472.07|469.67|475.97|473.57|468.41|466.01|0
1652727300000|2022-05-16 18:55:00|472.56|470.16|469.39|466.99|473.04|470.64|467.68|465.28|0
1652727600000|2022-05-16 19:00:00|469.14|466.74|468.65|466.25|472.8|470.4|467.92|465.52|0
1652727900000|2022-05-16 19:05:00|468.9|466.5|473.29|470.89|473.53|471.13|465.97|463.57|0
1652728200000|2022-05-16 19:10:00|474.51|472.11|484.28|481.4|485.74|482.86|474.26|471.86|0
1652728500000|2022-05-16 19:15:00|485.01|482.13|485.25|482.37|489.05|486.17|480.85|477.97|0
1652728800000|2022-05-16 19:20:00|486.23|483.35|489.35|486.47|492.53|489.65|486.23|483.35|0
1652729100000|2022-05-16 19:25:00|489.59|486.71|489.72|486.84|491.31|488.43|487.03|484.15|0
1652729400000|2022-05-16 19:30:00|489.35|486.47|495.22|492.34|495.71|492.83|486.9|484.02|0
1652729700000|2022-05-16 19:35:00|495.96|493.08|494.49|491.61|499.14|496.26|492.53|489.65|0
1652730000000|2022-05-16 19:40:00|494.12|491.24|499.63|496.75|500.12|497.24|492.28|489.4|0
1652730300000|2022-05-16 19:45:00|500.12|497.24|500.77|497.89|503.47|500.59|498.32|495.44|0
1652730600000|2022-05-16 19:50:00|497.33|494.45|496.84|493.96|498.81|495.93|489.98|487.1|0
1652730900000|2022-05-16 19:55:00|496.35|493.47|496.11|493.23|505.68|502.8|495.13|492.25|0
1652731200000|2022-05-16 20:00:00|496.6|493.72|498.8|495.92|501.26|498.38|496.11|493.23|0
1652731500000|2022-05-16 20:05:00|499.3|496.42|501.15|498.75|502|499.6|498.56|495.68|0
1652731800000|2022-05-16 20:10:00|500.77|498.37|499.3|496.9|500.77|498.37|497.83|495.43|0
1652732100000|2022-05-16 20:15:00|499.5|496.7|500.73|497.93|500.97|498.17|499.25|496.45|0
1652732400000|2022-05-16 20:20:00|500.97|498.17|502.69|499.89|502.69|499.89|500.73|497.93|0
1652732700000|2022-05-16 20:25:00|502.2|499.4|501.95|499.15|502.69|499.89|501.34|498.54|0
1652733000000|2022-05-16 20:30:00|501.71|498.91|502.2|499.4|502.44|499.64|501.1|498.3|0
1652733300000|2022-05-16 20:35:00|501.95|499.15|502.24|499.44|502.49|499.69|501.46|498.66|0
1652733600000|2022-05-16 20:40:00|502.49|499.69|502.49|499.69|502.98|500.18|501.75|498.95|0
1652733900000|2022-05-16 20:45:00|502.24|499.44|502.49|499.69|502.49|499.69|502.24|499.44|0
1652734200000|2022-05-16 20:50:00|502.24|499.44|502.49|499.69|502.49|499.69|502.24|499.44|0
1652734500000|2022-05-16 20:55:00|502.24|499.44|502.61|499.81|502.61|499.81|501.99|499.19|0
1652734800000|2022-05-16 21:00:00|502.56|499.76|502.95|500.15|503.09|500.29|502.56|499.76|0
1652735100000|2022-05-16 21:05:00|502.84|500.04|502.88|500.08|502.95|500.15|502.8|500|0
1652735400000|2022-05-16 21:10:00|502.48|499.68|502.08|499.28|502.55|499.75|502.05|499.25|0
1652735700000|2022-05-16 21:15:00|502.3|499.5|502.73|499.93|502.73|499.93|502.01|499.21|0
1652736000000|2022-05-16 21:20:00|502.62|499.82|502.23|499.43|502.62|499.82|502.23|499.43|0
1652736300000|2022-05-16 21:25:00|502.58|499.78|502.55|499.75|502.66|499.86|502.47|499.67|0
1652736600000|2022-05-16 21:30:00|502.73|499.93|504.05|501.25|504.16|501.36|502.73|499.93|0
1652736900000|2022-05-16 21:35:00|503.91|501.11|503.56|500.76|503.91|501.11|503.23|500.43|0
1652737200000|2022-05-16 21:40:00|503.59|500.79|503.65|500.85|503.65|500.85|503.56|500.76|0
1652737500000|2022-05-16 21:45:00|503.61|500.81|503.05|500.25|503.61|500.81|502.88|500.08|0
1652737800000|2022-05-16 21:50:00|503.01|500.21|503.38|500.58|503.38|500.58|502.8|500|0
1652738100000|2022-05-16 21:55:00|503.23|500.43|503.08|500.28|503.23|500.43|502.8|500|0
1652738400000|2022-05-16 22:00:00|501.87|499.07|498.67|495.87|501.99|499.19|498.55|495.75|0
1652738700000|2022-05-16 22:05:00|498.79|495.99|499.77|496.97|501|498.2|498.55|495.75|0
1652739000000|2022-05-16 22:10:00|499.04|496.24|499.04|496.24|499.04|496.24|498.55|495.75|0
1652739300000|2022-05-16 22:15:00|498.79|495.99|497.69|494.89|498.79|495.99|497.07|494.27|0
1652739600000|2022-05-16 22:20:00|497.56|494.76|498.67|495.87|499.04|496.24|497.32|494.52|0
1652739900000|2022-05-16 22:25:00|498.54|495.74|497.69|494.89|498.54|495.74|497.07|494.27|0
1652740200000|2022-05-16 22:30:00|497.81|495.01|496.58|493.78|497.93|495.13|496.58|493.78|0
1652740500000|2022-05-16 22:35:00|496.82|494.02|495.84|493.04|496.82|494.02|495.84|493.04|0
1652740800000|2022-05-16 22:40:00|495.59|492.79|496.33|493.53|496.58|493.78|495.59|492.79|0
1652741100000|2022-05-16 22:45:00|496.58|493.78|497.31|494.51|497.8|495|496.58|493.78|0
1652741400000|2022-05-16 22:50:00|497.19|494.39|496.82|494.02|497.8|495|496.82|494.02|0
1652741700000|2022-05-16 22:55:00|496.57|493.77|497.07|494.27|497.56|494.76|496.33|493.53|0
1652742000000|2022-05-16 23:00:00|496.57|493.77|496.57|493.77|496.82|494.02|496.08|493.28|0
1652742300000|2022-05-16 23:05:00|496.46|493.66|496.33|493.53|496.82|494.02|495.84|493.04|0
1652742600000|2022-05-16 23:10:00|496.08|493.28|495.84|493.04|496.33|493.53|495.84|493.04|0
1652742900000|2022-05-16 23:15:00|495.72|492.92|496.08|493.28|496.08|493.28|495.34|492.54|0
1652743200000|2022-05-16 23:20:00|495.83|493.03|496.08|493.28|496.08|493.28|495.59|492.79|0
1652743500000|2022-05-16 23:25:00|495.83|493.03|497.8|495|497.8|495|495.83|493.03|0
1652743800000|2022-05-16 23:30:00|498.05|495.25|498.54|495.74|500.14|497.34|498.05|495.25|0
1652744100000|2022-05-16 23:35:00|498.66|495.86|499.27|496.47|499.52|496.72|498.05|495.25|0
1652744400000|2022-05-16 23:40:00|499.52|496.72|499.03|496.23|499.77|496.97|498.54|495.74|0
1652744700000|2022-05-16 23:45:00|498.78|495.98|494.85|492.05|498.78|495.98|494.85|492.05|0
1652745000000|2022-05-16 23:50:00|494.6|491.8|495.83|493.03|495.83|493.03|494.11|491.31|0
1652745300000|2022-05-16 23:55:00|495.71|492.91|494.36|491.56|495.83|493.03|493.99|491.19|0
1652745600000|2022-05-17 00:00:00|494.11|491.31|497.55|494.75|498.91|496.11|494.11|491.31|0
1652745900000|2022-05-17 00:05:00|497.68|494.88|497.55|494.75|498.53|495.73|497.06|494.26|0
1652746200000|2022-05-17 00:10:00|497.8|495|498.41|495.61|499.03|496.23|497.06|494.26|0
1652746500000|2022-05-17 00:15:00|498.53|495.73|492.64|489.84|499.02|496.22|492.64|489.84|0
1652746800000|2022-05-17 00:20:00|492.39|489.59|486.12|483.32|492.39|489.59|484.65|481.85|0
1652747100000|2022-05-17 00:25:00|486.37|483.57|485.14|482.34|486.86|484.06|484.65|481.85|0
1652747400000|2022-05-17 00:30:00|484.9|482.1|489.8|487|489.8|487|484.9|482.1|0
1652747700000|2022-05-17 00:35:00|490.04|487.24|489.55|486.75|490.78|487.98|488.82|486.02|0
1652748000000|2022-05-17 00:40:00|489.8|487|489.06|486.26|490.53|487.73|488.81|486.01|0
1652748300000|2022-05-17 00:45:00|489.3|486.5|489.79|486.99|489.79|486.99|488.08|485.28|0
1652748600000|2022-05-17 00:50:00|489.3|486.5|488.57|485.77|489.79|486.99|488.08|485.28|0
1652748900000|2022-05-17 00:55:00|488.7|485.9|490.28|487.48|491.02|488.22|488.32|485.52|0
1652749200000|2022-05-17 01:00:00|490.17|487.37|492.49|489.69|492.49|489.69|489.55|486.75|0
1652749500000|2022-05-17 01:05:00|492.25|489.45|491.02|488.22|492.25|489.45|491.02|488.22|0
1652749800000|2022-05-17 01:10:00|491.26|488.46|490.28|487.48|491.51|488.71|489.55|486.75|0
1652750100000|2022-05-17 01:15:00|490.53|487.73|490.9|488.1|492|489.2|490.04|487.24|0
1652750400000|2022-05-17 01:20:00|491.14|488.34|489.3|486.5|491.26|488.46|486.6|483.8|0
1652750700000|2022-05-17 01:25:00|489.18|486.38|488.32|485.52|489.3|486.5|487.09|484.29|0
1652751000000|2022-05-17 01:30:00|488.2|485.4|488.32|485.52|490.77|487.97|486.6|483.8|0
1652751300000|2022-05-17 01:35:00|488.07|485.27|480.97|478.17|488.07|485.27|480.73|477.93|0
1652751600000|2022-05-17 01:40:00|481.71|478.91|483.79|480.99|484.53|481.73|481.22|478.42|0
1652751900000|2022-05-17 01:45:00|483.42|480.62|481.21|478.41|483.42|480.62|481.21|478.41|0
1652752200000|2022-05-17 01:50:00|481.1|478.3|479.99|477.19|482.19|479.39|479.26|476.46|0
1652752500000|2022-05-17 01:55:00|479.75|476.95|479.99|477.19|480.48|477.68|478.77|475.97|0
1652752800000|2022-05-17 02:00:00|479.75|476.95|481.21|478.41|482.19|479.39|479.63|476.83|0
1652753100000|2022-05-17 02:05:00|481.46|478.66|481.46|478.66|482.19|479.39|480.48|477.68|0
1652753400000|2022-05-17 02:10:00|481.34|478.54|482.19|479.39|482.68|479.88|480.97|478.17|0
1652753700000|2022-05-17 02:15:00|482.68|479.88|485.13|482.33|485.37|482.57|482.32|479.52|0
1652754000000|2022-05-17 02:20:00|485.37|482.57|487.58|484.78|487.82|485.02|484.88|482.08|0
1652754300000|2022-05-17 02:25:00|487.33|484.53|488.44|485.64|489.29|486.49|486.6|483.8|0
1652754600000|2022-05-17 02:30:00|488.19|485.39|489.05|486.25|489.78|486.98|487.58|484.78|0
1652754900000|2022-05-17 02:35:00|488.8|486|488.56|485.76|489.54|486.74|488.07|485.27|0
1652755200000|2022-05-17 02:40:00|488.8|486|487.09|484.29|489.05|486.25|486.6|483.8|0
1652755500000|2022-05-17 02:45:00|487.21|484.41|487.08|484.28|488.56|485.76|486.59|483.79|0
1652755800000|2022-05-17 02:50:00|487.33|484.53|490.52|487.72|490.76|487.96|487.33|484.53|0
1652756100000|2022-05-17 02:55:00|490.27|487.47|489.04|486.24|490.52|487.72|489.04|486.24|0
1652756400000|2022-05-17 03:00:00|488.55|485.75|487.95|485.15|490.02|487.22|487.82|485.02|0
1652756700000|2022-05-17 03:05:00|488.06|485.26|487.45|484.65|488.31|485.51|486.84|484.04|0
1652757000000|2022-05-17 03:10:00|487.33|484.53|487.33|484.53|488.43|485.63|486.59|483.79|0
1652757300000|2022-05-17 03:15:00|487.08|484.28|488.43|485.63|488.55|485.75|487.08|484.28|0
1652757600000|2022-05-17 03:20:00|488.31|485.51|487.45|484.65|488.8|486|486.59|483.79|0
1652757900000|2022-05-17 03:25:00|487.33|484.53|485.36|482.56|487.57|484.77|485.36|482.56|0
1652758200000|2022-05-17 03:30:00|485.12|482.32|485.74|482.94|486.59|483.79|485.12|482.32|0
1652758500000|2022-05-17 03:35:00|485.85|483.05|485.36|482.56|486.34|483.54|485.12|482.32|0
1652758800000|2022-05-17 03:40:00|485.61|482.81|484.87|482.07|485.85|483.05|484.63|481.83|0
1652759100000|2022-05-17 03:45:00|484.63|481.83|484.38|481.58|485.12|482.32|484.27|481.47|0
1652759400000|2022-05-17 03:50:00|484.14|481.34|485.61|482.81|485.61|482.81|484.14|481.34|0
1652759700000|2022-05-17 03:55:00|485.36|482.56|486.1|483.3|486.59|483.79|485.12|482.32|0
1652760000000|2022-05-17 04:00:00|485.85|483.05|485.61|482.81|486.34|483.54|485.12|482.32|0
1652760300000|2022-05-17 04:05:00|485.36|482.56|484.14|481.34|485.61|482.81|484.14|481.34|0
1652760600000|2022-05-17 04:10:00|484.63|481.83|483.4|480.6|485|482.2|482.79|479.99|0
1652760900000|2022-05-17 04:15:00|483.64|480.84|482.42|479.62|483.89|481.09|482.42|479.62|0
1652761200000|2022-05-17 04:20:00|482.18|479.38|482.66|479.86|483.15|480.35|481.93|479.13|0
1652761500000|2022-05-17 04:25:00|482.79|479.99|484.62|481.82|484.62|481.82|482.66|479.86|0
1652761800000|2022-05-17 04:30:00|484.87|482.07|484.26|481.46|485.36|482.56|483.15|480.35|0
1652762100000|2022-05-17 04:35:00|484.13|481.33|483.15|480.35|484.13|481.33|482.91|480.11|0
1652762400000|2022-05-17 04:40:00|482.91|480.11|481.93|479.13|483.77|480.97|481.44|478.64|0
1652762700000|2022-05-17 04:45:00|481.44|478.64|482.42|479.62|483.4|480.6|481.44|478.64|0
1652763000000|2022-05-17 04:50:00|482.17|479.37|483.64|480.84|483.64|480.84|482.17|479.37|0
1652763300000|2022-05-17 04:55:00|483.52|480.72|482.91|480.11|484.13|481.33|482.17|479.37|0
1652763600000|2022-05-17 05:00:00|483.03|480.23|482.66|479.86|483.88|481.08|481.44|478.64|0
1652763900000|2022-05-17 05:05:00|482.41|479.61|481.43|478.63|483.15|480.35|481.19|478.39|0
1652764200000|2022-05-17 05:10:00|481.19|478.39|482.41|479.61|482.41|479.61|480.58|477.78|0
1652764500000|2022-05-17 05:15:00|482.66|479.86|481.92|479.12|482.66|479.86|481.81|479.01|0
1652764800000|2022-05-17 05:20:00|482.17|479.37|482.17|479.37|483.03|480.23|481.68|478.88|0
1652765100000|2022-05-17 05:25:00|482.05|479.25|482.41|479.61|482.41|479.61|481.19|478.39|0
1652765400000|2022-05-17 05:30:00|482.17|479.37|483.39|480.59|483.39|480.59|481.68|478.88|0
1652765700000|2022-05-17 05:35:00|483.88|481.08|483.63|480.83|484.37|481.57|482.41|479.61|0
1652766000000|2022-05-17 05:40:00|483.76|480.96|482.41|479.61|484.37|481.57|482.41|479.61|0
1652766300000|2022-05-17 05:45:00|482.65|479.85|477.03|474.23|482.65|479.85|476.66|473.86|0
1652766600000|2022-05-17 05:50:00|476.91|474.11|478.38|475.58|478.98|476.18|476.91|474.11|0
1652766900000|2022-05-17 05:55:00|478.25|475.45|478|475.2|478.74|475.94|476.91|474.11|0
1652767200000|2022-05-17 06:00:00|478.25|475.45|478|475.2|479.23|476.43|476.78|473.98|0
1652767500000|2022-05-17 06:05:00|477.76|474.96|478|475.2|479.47|476.67|477.51|474.71|0
1652767800000|2022-05-17 06:10:00|478.13|475.33|478.74|475.94|478.74|475.94|476.29|473.49|0
1652768100000|2022-05-17 06:15:00|478.49|475.69|479.96|477.16|480.45|477.65|478|475.2|0
1652768400000|2022-05-17 06:20:00|480.2|477.4|479.47|476.67|480.45|477.65|478.73|475.93|0
1652768700000|2022-05-17 06:25:00|479.6|476.8|479.96|477.16|480.2|477.4|478.98|476.18|0
1652769000000|2022-05-17 06:30:00|479.84|477.04|479.47|476.67|480.08|477.28|478.49|475.69|0
1652769300000|2022-05-17 06:35:00|479.59|476.79|477.03|474.23|479.77|476.97|476.54|473.74|0
1652769600000|2022-05-17 06:40:00|477.16|474.36|477.03|474.23|478.26|475.46|476.78|473.98|0
1652769900000|2022-05-17 06:45:00|477.27|474.47|476.42|473.62|477.52|474.72|476.05|473.25|0
1652770200000|2022-05-17 06:50:00|476.54|473.74|476.05|473.25|477.03|474.23|476.05|473.25|0
1652770500000|2022-05-17 06:55:00|476.29|473.49|474.46|471.66|476.29|473.49|474.33|471.53|0
1652770800000|2022-05-17 07:00:00|474.33|471.53|471.77|468.97|477.76|474.96|471.39|468.59|0
1652771100000|2022-05-17 07:05:00|471.44|469.04|474.87|472.47|474.87|472.47|471.44|469.04|0
1652771400000|2022-05-17 07:10:00|475.11|472.71|478.3|475.9|478.54|476.14|475.11|472.71|0
1652771700000|2022-05-17 07:15:00|478.05|475.65|476.34|473.94|478.54|476.14|475.6|473.2|0
1652772000000|2022-05-17 07:20:00|476.58|474.18|472.79|470.39|478.05|475.65|472.79|470.39|0
1652772300000|2022-05-17 07:25:00|473.52|471.12|473.28|470.88|474.37|471.97|472.3|469.9|0
1652772600000|2022-05-17 07:30:00|473.39|470.99|468.5|466.1|473.88|471.48|467.76|465.36|0
1652772900000|2022-05-17 07:35:00|468.87|466.47|463.25|460.85|469.36|466.96|463.12|460.72|0
1652773200000|2022-05-17 07:40:00|463.49|461.09|463.12|460.72|465.07|462.67|461.9|459.5|0
1652773500000|2022-05-17 07:45:00|463|460.6|464.22|461.82|464.58|462.18|461.16|458.76|0
1652773800000|2022-05-17 07:50:00|463.98|461.58|464.83|462.43|465.07|462.67|462.76|460.36|0
1652774100000|2022-05-17 07:55:00|464.58|462.18|464.71|462.31|466.78|464.38|464.58|462.18|0
1652774400000|2022-05-17 08:00:00|464.58|462.18|460.8|458.4|464.58|462.18|460.31|457.91|0
1652774700000|2022-05-17 08:05:00|460.92|458.52|454.09|451.69|461.04|458.64|452.62|450.22|0
1652775000000|2022-05-17 08:10:00|454.33|451.93|452.51|450.11|455.79|453.39|452.02|449.62|0
1652775300000|2022-05-17 08:15:00|452.38|449.98|449.1|446.7|452.87|450.47|448.24|445.84|0
1652775600000|2022-05-17 08:20:00|449.21|446.81|449.21|446.81|449.21|446.81|446.3|443.9|0
1652775900000|2022-05-17 08:25:00|448.97|446.57|445.2|442.8|448.97|446.57|444.35|441.95|0
1652776200000|2022-05-17 08:30:00|444.84|442.44|445.13|442.73|446.42|444.02|444.11|441.71|0
1652776500000|2022-05-17 08:35:00|445.37|442.97|435.65|433.25|445.37|442.97|433.95|431.55|0
1652776800000|2022-05-17 08:40:00|435.04|432.64|435.64|433.24|436.86|434.46|435.04|432.64|0
1652777100000|2022-05-17 08:45:00|435.4|433|435.77|433.37|435.89|433.49|433.1|430.7|0
1652777400000|2022-05-17 08:50:00|436.13|433.73|437.23|434.83|440.02|437.62|436.13|433.73|0
1652777700000|2022-05-17 08:55:00|437.34|434.94|440.87|438.47|441.23|438.83|437.34|434.94|0
1652778000000|2022-05-17 09:00:00|440.75|438.35|438.23|435.83|441.96|439.56|438.23|435.83|0
1652778300000|2022-05-17 09:05:00|438.47|436.07|438.23|435.83|438.95|436.55|437.26|434.86|0
1652778600000|2022-05-17 09:10:00|438.35|435.95|437.98|435.58|438.95|436.55|436.53|434.13|0
1652778900000|2022-05-17 09:15:00|438.47|436.07|438.95|436.55|439.92|437.52|437.5|435.1|0
1652779200000|2022-05-17 09:20:00|438.71|436.31|437.98|435.58|438.95|436.55|437.01|434.61|0
1652779500000|2022-05-17 09:25:00|438.22|435.82|436.28|433.88|438.47|436.07|435.8|433.4|0
1652779800000|2022-05-17 09:30:00|436.52|434.12|433.86|431.46|437.62|435.22|432.89|430.49|0
1652780100000|2022-05-17 09:35:00|434.34|431.94|431.19|428.79|434.34|431.94|430.59|428.19|0
1652780400000|2022-05-17 09:40:00|430.95|428.55|433.16|430.76|433.4|431|430.47|428.07|0
1652780700000|2022-05-17 09:45:00|432.8|430.4|432.47|430.07|433.24|430.84|431.74|429.34|0
1652781000000|2022-05-17 09:50:00|432.23|429.83|429.8|427.4|432.71|430.31|429.44|427.04|0
1652781300000|2022-05-17 09:55:00|429.32|426.92|427.3|424.9|429.32|426.92|425.68|423.28|0
1652781600000|2022-05-17 10:00:00|427.05|424.65|422.45|420.05|427.3|424.9|421|418.6|0
1652781900000|2022-05-17 10:05:00|422.21|419.81|423.9|421.5|425.36|422.96|421.85|419.45|0
1652782200000|2022-05-17 10:10:00|424.15|421.75|426.19|423.79|427.53|425.13|423.18|420.78|0
1652782500000|2022-05-17 10:15:00|426.44|424.04|427.16|424.76|427.78|425.38|426.32|423.92|0
1652782800000|2022-05-17 10:20:00|427.05|424.65|429.59|427.19|429.59|427.19|427.05|424.65|0
1652783100000|2022-05-17 10:25:00|429.35|426.95|429.59|427.19|429.59|427.19|427.65|425.25|0
1652783400000|2022-05-17 10:30:00|429.35|426.95|429.47|427.07|429.83|427.43|427.65|425.25|0
1652783700000|2022-05-17 10:35:00|429.35|426.95|431.53|429.13|432.14|429.74|428.86|426.46|0
1652784000000|2022-05-17 10:40:00|431.42|429.02|431.9|429.5|432.26|429.86|430.56|428.16|0
1652784300000|2022-05-17 10:45:00|432.02|429.62|430.2|427.8|432.87|430.47|429.96|427.56|0
1652784600000|2022-05-17 10:50:00|430.68|428.28|432.14|429.74|432.14|429.74|429.84|427.44|0
1652784900000|2022-05-17 10:55:00|432.02|429.62|432.87|430.47|433.11|430.71|431.41|429.01|0
1652785200000|2022-05-17 11:00:00|433.84|431.44|436.98|434.58|437.48|435.08|433.6|431.2|0
1652785500000|2022-05-17 11:05:00|436.74|434.34|436.01|433.61|438.08|435.68|434.55|432.15|0
1652785800000|2022-05-17 11:10:00|435.77|433.37|436.01|433.61|436.74|434.34|433.09|430.69|0
1652786100000|2022-05-17 11:15:00|436.13|433.73|432.85|430.45|436.62|434.22|432.61|430.21|0
1652786400000|2022-05-17 11:20:00|432.97|430.57|430.42|428.02|432.97|430.57|429.69|427.29|0
1652786700000|2022-05-17 11:25:00|430.18|427.78|429.09|426.69|430.9|428.5|428.24|425.84|0
1652787000000|2022-05-17 11:30:00|429.21|426.81|431.39|428.99|432.12|429.72|429.21|426.81|0
1652787300000|2022-05-17 11:35:00|431.63|429.23|433.57|431.17|434.55|432.15|431.15|428.75|0
1652787600000|2022-05-17 11:40:00|433.82|431.42|436.49|434.09|437.46|435.06|433.82|431.42|0
1652787900000|2022-05-17 11:45:00|436.73|434.33|435.74|433.34|437.22|434.82|435.37|432.97|0
1652788200000|2022-05-17 11:50:00|435.61|433.21|437.32|434.92|437.69|435.29|435.61|433.21|0
1652788500000|2022-05-17 11:55:00|436.83|434.43|439.02|436.62|439.51|437.11|436.1|433.7|0
1652788800000|2022-05-17 12:00:00|439.26|436.86|437.31|434.91|440.24|437.84|436.58|434.18|0
1652789100000|2022-05-17 12:05:00|437.07|434.67|439.02|436.62|439.26|436.86|435.37|432.97|0
1652789400000|2022-05-17 12:10:00|438.9|436.5|440.97|438.57|441.21|438.81|438.9|436.5|0
1652789700000|2022-05-17 12:15:00|441.21|438.81|439.68|437.28|441.46|439.06|439.26|436.86|0
1652790000000|2022-05-17 12:20:00|439.44|437.04|439.92|437.52|441.63|439.23|438.95|436.55|0
1652790300000|2022-05-17 12:25:00|439.56|437.16|440.41|438.01|444.07|441.67|439.32|436.92|0
1652790600000|2022-05-17 12:30:00|440.66|438.26|441.14|438.74|447.25|444.85|437.49|435.09|0
1652790900000|2022-05-17 12:35:00|441.39|438.99|443.1|440.7|443.83|441.43|439.68|437.28|0
1652791200000|2022-05-17 12:40:00|442.61|440.21|441.76|439.36|445.66|443.26|441.39|438.99|0
1652791500000|2022-05-17 12:45:00|441.87|439.47|439.92|437.52|441.87|439.47|435.78|433.38|0
1652791800000|2022-05-17 12:50:00|440.05|437.65|441.63|439.23|443.83|441.43|439.92|437.52|0
1652792100000|2022-05-17 12:55:00|441.38|438.98|436.88|434.48|442.36|439.96|434.8|432.4|0
1652792400000|2022-05-17 13:00:00|436.26|433.86|432.36|429.96|437.48|435.08|432.36|429.96|0
1652792700000|2022-05-17 13:05:00|432.49|430.09|434.07|431.67|436.75|434.35|432.36|429.96|0
1652793000000|2022-05-17 13:10:00|434.31|431.91|434.8|432.4|435.53|433.13|432.61|430.21|0
1652793300000|2022-05-17 13:15:00|434.68|432.28|435.28|432.88|436.99|434.59|431.52|429.12|0
1652793600000|2022-05-17 13:20:00|435.04|432.64|435.41|433.01|436.5|434.1|434.31|431.91|0
1652793900000|2022-05-17 13:25:00|435.04|432.64|433.58|431.18|436.01|433.61|433.34|430.94|0
1652794200000|2022-05-17 13:30:00|433.82|431.42|438.21|435.81|443.33|440.93|433.33|430.93|0
1652794500000|2022-05-17 13:35:00|438.45|436.05|444.06|441.66|446.75|444.35|438.45|436.05|0
1652794800000|2022-05-17 13:40:00|441.51|439.11|442.11|439.71|445.77|443.37|437.23|434.83|0
1652795100000|2022-05-17 13:45:00|441.13|438.73|450.18|447.78|450.18|447.78|438.82|436.42|0
1652795400000|2022-05-17 13:50:00|449.93|447.53|452.38|449.98|452.62|450.22|443.82|441.42|0
1652795700000|2022-05-17 13:55:00|451.89|449.49|446.75|444.35|454.83|452.43|446.51|444.11|0
1652796000000|2022-05-17 14:00:00|446.26|443.86|439.91|437.51|446.26|443.86|437.72|435.32|0
1652796300000|2022-05-17 14:05:00|439.42|437.02|449.68|447.28|450.42|448.02|438.45|436.05|0
1652796600000|2022-05-17 14:10:00|449.44|447.04|447.73|445.33|452.62|450.22|447.12|444.72|0
1652796900000|2022-05-17 14:15:00|447.24|444.84|442.52|440.12|448.95|446.55|442.04|439.64|0
1652797200000|2022-05-17 14:20:00|442.28|439.88|445.69|443.29|448.38|445.98|441.31|438.91|0
1652797500000|2022-05-17 14:25:00|444.96|442.56|457.07|454.67|457.07|454.67|443.13|440.73|0
1652797800000|2022-05-17 14:30:00|456.58|454.18|455.26|452.86|457.07|454.67|451.93|449.53|0
1652798100000|2022-05-17 14:35:00|455.01|452.61|461.13|458.73|462.35|459.95|455.01|452.61|0
1652798400000|2022-05-17 14:40:00|461.37|458.97|466.52|464.12|467.5|465.1|461.37|458.97|0
1652798700000|2022-05-17 14:45:00|466.76|464.36|467.01|464.61|472.41|470.01|465.42|463.02|0
1652799000000|2022-05-17 14:50:00|466.76|464.36|466.39|463.99|469.71|467.31|464.92|462.52|0
1652799300000|2022-05-17 14:55:00|467.12|464.72|461|458.6|467.12|464.72|461|458.6|0
1652799600000|2022-05-17 15:00:00|460.76|458.36|455.38|452.98|462.47|460.07|455.14|452.74|0
1652799900000|2022-05-17 15:05:00|455.62|453.22|456.48|454.08|458.68|456.28|454.28|451.88|0
1652800200000|2022-05-17 15:10:00|455.74|453.34|455.99|453.59|458.19|455.79|454.27|451.87|0
1652800500000|2022-05-17 15:15:00|455.25|452.85|454.52|452.12|461.37|458.97|452.81|450.41|0
1652800800000|2022-05-17 15:20:00|454.27|451.87|452.21|449.81|455.25|452.85|450.74|448.34|0
1652801100000|2022-05-17 15:25:00|452.45|450.05|447.07|444.67|452.7|450.3|446.09|443.69|0
1652801400000|2022-05-17 15:30:00|446.83|444.43|440.48|438.08|446.83|444.43|439.75|437.35|0
1652801700000|2022-05-17 15:35:00|440.36|437.96|442.43|440.03|443.16|440.76|439.02|436.62|0
1652802000000|2022-05-17 15:40:00|442.68|440.28|445.3|442.9|445.54|443.14|439.02|436.62|0
1652802300000|2022-05-17 15:45:00|445.05|442.65|447.74|445.34|448.47|446.07|443.34|440.94|0
1652802600000|2022-05-17 15:50:00|447.25|444.85|442.36|439.96|447.25|444.85|441.14|438.74|0
1652802900000|2022-05-17 15:55:00|443.1|440.7|444.56|442.16|446.03|443.63|443.1|440.7|0
1652803200000|2022-05-17 16:00:00|443.83|441.43|443.58|441.18|447.49|445.09|442.85|440.45|0
1652803500000|2022-05-17 16:05:00|443.83|441.43|448.72|446.32|452.39|449.99|443.58|441.18|0
1652803800000|2022-05-17 16:10:00|448.47|446.07|448.23|445.83|452.63|450.23|446.51|444.11|0
1652804100000|2022-05-17 16:15:00|448.96|446.56|444.07|441.67|448.96|446.56|441.27|438.87|0
1652804400000|2022-05-17 16:20:00|444.56|442.16|442.6|440.2|446.02|443.62|442.49|440.09|0
1652804700000|2022-05-17 16:25:00|442.85|440.45|440.65|438.25|444.31|441.91|437.72|435.32|0
1652805000000|2022-05-17 16:30:00|440.41|438.01|438.53|436.13|442.6|440.2|437.79|435.39|0
1652805300000|2022-05-17 16:35:00|438.28|435.88|438.28|435.88|438.77|436.37|435.84|433.44|0
1652805600000|2022-05-17 16:40:00|438.04|435.64|434.62|432.22|439.02|436.62|433.64|431.24|0
1652805900000|2022-05-17 16:45:00|434.38|431.98|433.89|431.49|435.35|432.95|429.99|427.59|0
1652806200000|2022-05-17 16:50:00|433.64|431.24|436.08|433.68|437.55|435.15|433.4|431|0
1652806500000|2022-05-17 16:55:00|435.84|433.44|436.57|434.17|438.28|435.88|435.84|433.44|0
1652806800000|2022-05-17 17:00:00|436.81|434.41|438.9|436.5|444.15|441.75|436.57|434.17|0
1652807100000|2022-05-17 17:05:00|438.77|436.37|435.1|432.7|439.5|437.1|432.91|430.51|0
1652807400000|2022-05-17 17:10:00|434.86|432.46|431.33|428.93|435.59|433.19|430.23|427.83|0
1652807700000|2022-05-17 17:15:00|430.96|428.56|429.49|427.09|430.96|428.56|427.79|425.39|0
1652808000000|2022-05-17 17:20:00|429.74|427.34|433.64|431.24|433.88|431.48|428.28|425.88|0
1652808300000|2022-05-17 17:25:00|433.39|430.99|434.37|431.97|434.98|432.58|430.47|428.07|0
1652808600000|2022-05-17 17:30:00|434.61|432.21|432.66|430.26|434.86|432.46|430.71|428.31|0
1652808900000|2022-05-17 17:35:00|432.42|430.02|431.32|428.92|434.37|431.97|430.11|427.71|0
1652809200000|2022-05-17 17:40:00|431.44|429.04|432.17|429.77|434.61|432.21|430.47|428.07|0
1652809500000|2022-05-17 17:45:00|432.66|430.26|431.44|429.04|435.83|433.43|431.44|429.04|0
1652809800000|2022-05-17 17:50:00|431.93|429.53|432.41|430.01|432.9|430.5|430.71|428.31|0
1652810100000|2022-05-17 17:55:00|431.93|429.53|436.81|434.41|436.81|434.41|431.19|428.79|0
1652810400000|2022-05-17 18:00:00|435.83|433.43|439.25|436.85|442.18|439.78|433.88|431.48|0
1652810700000|2022-05-17 18:05:00|437.78|435.38|425.72|423.32|438.52|436.12|424.37|421.97|0
1652811000000|2022-05-17 18:10:00|426.32|423.92|446.22|443.82|450.26|447.86|426.32|423.92|0
1652811300000|2022-05-17 18:15:00|444.76|442.36|446.83|444.43|449.65|447.25|440.23|437.83|0
1652811600000|2022-05-17 18:20:00|446.59|444.19|453.38|450.98|463.24|460.84|446.59|444.19|0
1652811900000|2022-05-17 18:25:00|454.12|451.72|451.67|449.27|456.69|454.29|445.07|442.67|0
1652812200000|2022-05-17 18:30:00|453.14|450.74|456.69|454.29|457.55|455.15|446.53|444.13|0
1652812500000|2022-05-17 18:35:00|457.3|454.9|444.22|441.82|461.22|458.82|444.22|441.82|0
1652812800000|2022-05-17 18:40:00|443.6|441.2|436.28|433.88|443.97|441.57|434.58|432.18|0
1652813100000|2022-05-17 18:45:00|435.31|432.91|422.96|420.56|437.02|434.62|421.75|419.35|0
1652813400000|2022-05-17 18:50:00|423.45|421.05|428.82|426.42|428.82|426.42|422.23|419.83|0
1652813700000|2022-05-17 18:55:00|429.06|426.66|428.57|426.17|431.26|428.86|424.55|422.15|0
1652814000000|2022-05-17 19:00:00|428.08|425.68|420.28|417.88|428.82|426.42|419.31|416.91|0
1652814300000|2022-05-17 19:05:00|420.77|418.37|420.04|417.64|424.18|421.78|416.15|413.75|0
1652814600000|2022-05-17 19:10:00|420.77|418.37|422.06|419.66|424.67|422.27|420.53|418.13|0
1652814900000|2022-05-17 19:15:00|421.33|418.93|419.14|416.74|423.76|421.36|417.92|415.52|0
1652815200000|2022-05-17 19:20:00|419.02|416.62|420.11|417.71|421.81|419.41|416.22|413.82|0
1652815500000|2022-05-17 19:25:00|420.35|417.95|419.38|416.98|420.59|418.19|416.95|414.55|0
1652815800000|2022-05-17 19:30:00|418.41|416.01|420.11|417.71|423.03|420.63|415.97|413.57|0
1652816100000|2022-05-17 19:35:00|419.38|416.98|423.27|420.87|424|421.6|417.92|415.52|0
1652816400000|2022-05-17 19:40:00|424.73|422.33|421.81|419.41|426.44|424.04|418.89|416.49|0
1652816700000|2022-05-17 19:45:00|421.57|419.17|429.36|426.96|431.07|428.67|421.57|419.17|0
1652817000000|2022-05-17 19:50:00|428.88|426.48|423.73|421.33|428.88|426.48|422.3|419.9|0
1652817300000|2022-05-17 19:55:00|425.68|423.28|417.9|415.5|426.65|424.25|417.9|415.5|0
1652817600000|2022-05-17 20:00:00|416.93|414.53|420.82|418.42|421.06|418.66|416.93|414.53|0
1652817900000|2022-05-17 20:05:00|421.06|418.66|416.27|413.87|421.06|418.66|414.99|412.59|0
1652818200000|2022-05-17 20:10:00|416.03|413.63|414.82|412.42|416.51|414.11|414.57|412.17|0
1652818500000|2022-05-17 20:15:00|415.02|412.22|413.81|411.01|415.26|412.46|412.6|409.8|0
1652818800000|2022-05-17 20:20:00|413.56|410.76|413.56|410.76|414.29|411.49|413.56|410.76|0
1652819100000|2022-05-17 20:25:00|413.8|411|413.32|410.52|414.77|411.97|413.32|410.52|0
1652819400000|2022-05-17 20:30:00|413.56|410.76|413.8|411|414.29|411.49|413.32|410.52|0
1652819700000|2022-05-17 20:35:00|414.29|411.49|413.56|410.76|414.29|411.49|413.56|410.76|0
1652820000000|2022-05-17 20:40:00|413.8|411|413.8|411|413.8|411|413.56|410.76|0
1652820300000|2022-05-17 20:45:00|413.56|410.76|413.32|410.52|413.56|410.76|413.07|410.27|0
1652820900000|2022-05-17 20:55:00|413.56|410.76|413.44|410.64|413.56|410.76|413.07|410.27|0
1652821200000|2022-05-17 21:00:00|413.3|410.5|413.61|410.81|413.72|410.92|413.3|410.5|0
1652821500000|2022-05-17 21:05:00|413.58|410.78|413.61|410.81|413.75|410.95|413.33|410.53|0
1652821800000|2022-05-17 21:10:00|413.57|410.77|413.4|410.6|413.72|410.92|413.4|410.6|0
1652822100000|2022-05-17 21:15:00|413.36|410.56|413.36|410.56|413.44|410.64|413.33|410.53|0
1652822400000|2022-05-17 21:20:00|413.33|410.53|413.29|410.49|413.36|410.56|413.25|410.45|0
1652822700000|2022-05-17 21:25:00|413.25|410.45|413.36|410.56|413.36|410.56|413.01|410.21|0
1652823000000|2022-05-17 21:30:00|413.4|410.6|413.25|410.45|413.4|410.6|413.25|410.45|0
1652823300000|2022-05-17 21:35:00|413.29|410.49|413.5|410.7|413.71|410.91|413.18|410.38|0
1652823600000|2022-05-17 21:40:00|413.46|410.66|413.43|410.63|413.46|410.66|413.36|410.56|0
1652823900000|2022-05-17 21:45:00|413.39|410.59|413.29|410.49|413.39|410.59|413.18|410.38|0
1652824200000|2022-05-17 21:50:00|413.54|410.74|413.22|410.42|413.54|410.74|413.11|410.31|0
1652824500000|2022-05-17 21:55:00|413.25|410.45|413.03|410.23|413.43|410.63|413|410.2|0
1652824800000|2022-05-17 22:00:00|412.22|409.42|411.25|408.45|413.55|410.75|410.88|408.08|0
1652825100000|2022-05-17 22:05:00|411.37|408.57|410.4|407.6|411.37|408.57|409.43|406.63|0
1652825400000|2022-05-17 22:10:00|410.16|407.36|410.88|408.08|411.12|408.32|409.67|406.87|0
1652825700000|2022-05-17 22:15:00|410.64|407.84|410.04|407.24|411.37|408.57|409.32|406.52|0
1652826000000|2022-05-17 22:20:00|410.28|407.48|410.88|408.08|411.37|408.57|410.16|407.36|0
1652826300000|2022-05-17 22:25:00|410.76|407.96|410.52|407.72|411.12|408.32|410.15|407.35|0
1652826600000|2022-05-17 22:30:00|410.64|407.84|409.91|407.11|410.88|408.08|409.67|406.87|0
1652826900000|2022-05-17 22:35:00|410.15|407.35|410.39|407.59|410.64|407.84|409.91|407.11|0
1652827200000|2022-05-17 22:40:00|410.64|407.84|410.64|407.84|411.6|408.8|410.64|407.84|0
1652827500000|2022-05-17 22:45:00|410.39|407.59|411.12|408.32|411.12|408.32|409.91|407.11|0
1652827800000|2022-05-17 22:50:00|411.6|408.8|412.33|409.53|412.57|409.77|411.12|408.32|0
1652828100000|2022-05-17 22:55:00|412.57|409.77|413.78|410.98|413.78|410.98|412.57|409.77|0
1652828400000|2022-05-17 23:00:00|413.42|410.62|413.78|410.98|414.99|412.19|413.42|410.62|0
1652828700000|2022-05-17 23:05:00|413.9|411.1|414.99|412.19|415.23|412.43|413.42|410.62|0
1652829000000|2022-05-17 23:10:00|414.87|412.07|414.87|412.07|415.23|412.43|413.29|410.49|0
1652829300000|2022-05-17 23:15:00|414.74|411.94|414.5|411.7|414.99|412.19|414.26|411.46|0
1652829600000|2022-05-17 23:20:00|414.39|411.59|414.26|411.46|414.5|411.7|413.53|410.73|0
1652829900000|2022-05-17 23:25:00|414.38|411.58|414.5|411.7|415.47|412.67|414.26|411.46|0
1652830200000|2022-05-17 23:30:00|414.63|411.83|414.26|411.46|414.63|411.83|413.05|410.25|0
1652830500000|2022-05-17 23:35:00|414.38|411.58|418.38|415.58|418.62|415.82|414.38|411.58|0
1652830800000|2022-05-17 23:40:00|418.13|415.33|417.41|414.61|418.38|415.58|417.41|414.61|0
1652831100000|2022-05-17 23:45:00|417.16|414.36|418.86|416.06|419.1|416.3|416.92|414.12|0
1652831400000|2022-05-17 23:50:00|418.37|415.57|417.89|415.09|418.62|415.82|416.92|414.12|0
1652831700000|2022-05-17 23:55:00|418.13|415.33|418.37|415.57|418.37|415.57|417.4|414.6|0
1652832000000|2022-05-18 00:00:00|417.89|415.09|417.16|414.36|418.86|416.06|416.68|413.88|0
1652832300000|2022-05-18 00:05:00|416.92|414.12|415.46|412.66|417.16|414.36|415.46|412.66|0
1652832600000|2022-05-18 00:10:00|415.35|412.55|415.46|412.66|416.67|413.87|415.22|412.42|0
1652832900000|2022-05-18 00:15:00|415.7|412.9|415.46|412.66|416.31|413.51|415.22|412.42|0
1652833200000|2022-05-18 00:20:00|415.95|413.15|415.46|412.66|416.43|413.63|414.98|412.18|0
1652833500000|2022-05-18 00:25:00|415.7|412.9|416.67|413.87|416.67|413.87|415.22|412.42|0
1652833800000|2022-05-18 00:30:00|417.4|414.6|417.24|414.44|417.61|414.81|416.19|413.39|0
1652834100000|2022-05-18 00:35:00|416.99|414.19|420.14|417.34|420.14|417.34|416.75|413.95|0
1652834400000|2022-05-18 00:40:00|419.9|417.1|419.66|416.86|421.11|418.31|418.82|416.02|0
1652834700000|2022-05-18 00:45:00|419.42|416.62|418.93|416.13|420.87|418.07|418.93|416.13|0
1652835000000|2022-05-18 00:50:00|419.17|416.37|419.17|416.37|419.66|416.86|418.69|415.89|0
1652835300000|2022-05-18 00:55:00|419.41|416.61|419.9|417.1|420.75|417.95|419.17|416.37|0
1652835600000|2022-05-18 01:00:00|419.66|416.86|419.41|416.61|420.38|417.58|418.81|416.01|0
1652835900000|2022-05-18 01:05:00|419.54|416.74|420.51|417.71|422.08|419.28|419.41|416.61|0
1652836200000|2022-05-18 01:10:00|420.62|417.82|420.14|417.34|421.35|418.55|420.02|417.22|0
1652836500000|2022-05-18 01:15:00|420.02|417.22|421.11|418.31|421.84|419.04|419.41|416.61|0
1652836800000|2022-05-18 01:20:00|420.87|418.07|421.35|418.55|421.59|418.79|420.62|417.82|0
1652837100000|2022-05-18 01:25:00|421.11|418.31|421.83|419.03|422.81|420.01|420.86|418.06|0
1652837400000|2022-05-18 01:30:00|421.48|418.68|426.2|423.4|426.69|423.89|421.48|418.68|0
1652837700000|2022-05-18 01:35:00|426.33|423.53|425.72|422.92|426.82|424.02|425.48|422.68|0
1652838000000|2022-05-18 01:40:00|425.6|422.8|429.12|426.32|429.36|426.56|425.48|422.68|0
1652838300000|2022-05-18 01:45:00|428.76|425.96|427.66|424.86|429.73|426.93|427.66|424.86|0
1652838600000|2022-05-18 01:50:00|427.9|425.1|428.39|425.59|429|426.2|426.45|423.65|0
1652838900000|2022-05-18 01:55:00|428.63|425.83|425.47|422.67|428.63|425.83|425.47|422.67|0
1652839200000|2022-05-18 02:00:00|425.11|422.31|425.96|423.16|426.93|424.13|424.5|421.7|0
1652839500000|2022-05-18 02:05:00|426.08|423.28|426.2|423.4|427.66|424.86|425.96|423.16|0
1652839800000|2022-05-18 02:10:00|426.33|423.53|426.68|423.88|427.17|424.37|425.71|422.91|0
1652840100000|2022-05-18 02:15:00|427.05|424.25|425.47|422.67|427.41|424.61|425.23|422.43|0
1652840400000|2022-05-18 02:20:00|425.71|422.91|424.74|421.94|425.71|422.91|424.74|421.94|0
1652840700000|2022-05-18 02:25:00|424.5|421.7|424.01|421.21|425.23|422.43|423.77|420.97|0
1652841000000|2022-05-18 02:30:00|423.77|420.97|423.89|421.09|424.74|421.94|423.52|420.72|0
1652841300000|2022-05-18 02:35:00|423.77|420.97|423.89|421.09|424.49|421.69|423.52|420.72|0
1652841600000|2022-05-18 02:40:00|423.77|420.97|421.58|418.78|424.25|421.45|420.61|417.81|0
1652841900000|2022-05-18 02:45:00|421.46|418.66|422.68|419.88|423.28|420.48|421.46|418.66|0
1652842200000|2022-05-18 02:50:00|422.55|419.75|421.46|418.66|423.04|420.24|421.46|418.66|0
1652842500000|2022-05-18 02:55:00|421.58|418.78|423.52|420.72|423.89|421.09|421.34|418.54|0
1652842800000|2022-05-18 03:00:00|424.01|421.21|422.55|419.75|424.25|421.45|422.31|419.51|0
1652843100000|2022-05-18 03:05:00|422.79|419.99|423.28|420.48|423.64|420.84|422.55|419.75|0
1652843400000|2022-05-18 03:10:00|423.4|420.6|425.34|422.54|426.19|423.39|423.03|420.23|0
1652843700000|2022-05-18 03:15:00|425.22|422.42|425.95|423.15|426.19|423.39|424.73|421.93|0
1652844000000|2022-05-18 03:20:00|426.19|423.39|426.56|423.76|427.4|424.6|426.19|423.39|0
1652844300000|2022-05-18 03:25:00|426.67|423.87|426.43|423.63|427.04|424.24|426.43|423.63|0
1652844600000|2022-05-18 03:30:00|426.19|423.39|427.04|424.24|427.16|424.36|426.07|423.27|0
1652844900000|2022-05-18 03:35:00|427.29|424.49|433.97|431.17|436.41|433.61|427.16|424.36|0
1652845200000|2022-05-18 03:40:00|434.46|431.66|434.34|431.54|435.44|432.64|433.73|430.93|0
1652845500000|2022-05-18 03:45:00|434.22|431.42|432.27|429.47|434.7|431.9|431.78|428.98|0
1652845800000|2022-05-18 03:50:00|432.39|429.59|431.78|428.98|433.12|430.32|431.78|428.98|0
1652846100000|2022-05-18 03:55:00|432.02|429.22|430.8|428|432.27|429.47|430.2|427.4|0
1652846400000|2022-05-18 04:00:00|430.69|427.89|427.88|425.08|430.8|428|427.4|424.6|0
1652846700000|2022-05-18 04:05:00|427.64|424.84|427.88|425.08|428.5|425.7|427.28|424.48|0
1652847000000|2022-05-18 04:10:00|428.01|425.21|428.61|425.81|428.86|426.06|427.88|425.08|0
1652847300000|2022-05-18 04:15:00|428.37|425.57|428.85|426.05|429.34|426.54|428.37|425.57|0
1652847600000|2022-05-18 04:20:00|428.61|425.81|426.91|424.11|428.74|425.94|426.42|423.62|0
1652847900000|2022-05-18 04:25:00|427.15|424.35|428.49|425.69|428.85|426.05|426.79|423.99|0
1652848200000|2022-05-18 04:30:00|428.37|425.57|430.2|427.4|430.8|428|428.37|425.57|0
1652848500000|2022-05-18 04:35:00|430.07|427.27|431.29|428.49|431.29|428.49|429.58|426.78|0
1652848800000|2022-05-18 04:40:00|430.8|428|430.8|428|431.04|428.24|430.07|427.27|0
1652849100000|2022-05-18 04:45:00|431.04|428.24|432.26|429.46|432.75|429.95|431.04|428.24|0
1652849400000|2022-05-18 04:50:00|432.38|429.58|431.04|428.24|432.5|429.7|431.04|428.24|0
1652849700000|2022-05-18 04:55:00|431.28|428.48|431.28|428.48|431.77|428.97|430.55|427.75|0
1652850000000|2022-05-18 05:00:00|431.41|428.61|429.58|426.78|431.53|428.73|429.09|426.29|0
1652850300000|2022-05-18 05:05:00|429.33|426.53|428.36|425.56|429.33|426.53|426.54|423.74|0
1652850600000|2022-05-18 05:10:00|428.49|425.69|428.36|425.56|428.85|426.05|427.14|424.34|0
1652850900000|2022-05-18 05:15:00|428.24|425.44|427.87|425.07|428.6|425.8|427.39|424.59|0
1652851200000|2022-05-18 05:20:00|428.12|425.32|429.82|427.02|431.04|428.24|427.63|424.83|0
1652851500000|2022-05-18 05:25:00|430.06|427.26|429.82|427.02|431.28|428.48|429.09|426.29|0
1652851800000|2022-05-18 05:30:00|430.06|427.26|428.6|425.8|430.55|427.75|427.63|424.83|0
1652852100000|2022-05-18 05:35:00|428.73|425.93|428.84|426.04|428.97|426.17|428.11|425.31|0
1652852400000|2022-05-18 05:40:00|428.97|426.17|426.9|424.1|429.57|426.77|426.9|424.1|0
1652852700000|2022-05-18 05:45:00|426.65|423.85|426.41|423.61|427.14|424.34|425.68|422.88|0
1652853000000|2022-05-18 05:50:00|426.05|423.25|424.22|421.42|427.14|424.34|423.25|420.45|0
1652853300000|2022-05-18 05:55:00|423.98|421.18|423.01|420.21|424.22|421.42|422.03|419.23|0
1652853600000|2022-05-18 06:00:00|422.76|419.96|420.82|418.02|424.95|422.15|420.82|418.02|0
1652853900000|2022-05-18 06:05:00|420.95|418.15|424.7|421.9|424.95|422.15|420.82|418.02|0
1652854200000|2022-05-18 06:10:00|424.95|422.15|426.41|423.61|427.62|424.82|424.7|421.9|0
1652854500000|2022-05-18 06:15:00|426.53|423.73|425.8|423|426.89|424.09|424.46|421.66|0
1652854800000|2022-05-18 06:20:00|425.68|422.88|427.26|424.46|428.11|425.31|425.68|422.88|0
1652855100000|2022-05-18 06:25:00|427.02|424.22|428.35|425.55|428.35|425.55|426.04|423.24|0
1652855400000|2022-05-18 06:30:00|428.59|425.79|428.35|425.55|429.08|426.28|427.38|424.58|0
1652855700000|2022-05-18 06:35:00|428.11|425.31|427.72|424.92|429.32|426.52|427.72|424.92|0
1652856000000|2022-05-18 06:40:00|427.48|424.68|428.94|426.14|429.18|426.38|427.48|424.68|0
1652856300000|2022-05-18 06:45:00|429.18|426.38|429.42|426.62|430.88|428.08|429.18|426.38|0
1652856600000|2022-05-18 06:50:00|429.55|426.75|429.18|426.38|429.91|427.11|428.69|425.89|0
1652856900000|2022-05-18 06:55:00|429.06|426.26|429.66|426.86|430.64|427.84|428.82|426.02|0
1652857200000|2022-05-18 07:00:00|430.15|427.35|432.34|429.54|432.95|430.15|429.06|426.26|0
1652857500000|2022-05-18 07:05:00|432.14|429.74|429.95|427.55|432.87|430.47|429.35|426.95|0
1652857800000|2022-05-18 07:10:00|429.59|427.19|435.79|433.39|436.03|433.63|429.59|427.19|0
1652858100000|2022-05-18 07:15:00|435.92|433.52|437.42|435.02|438.47|436.07|434.94|432.54|0
1652858400000|2022-05-18 07:20:00|436.93|434.53|431.94|429.54|436.93|434.53|431.21|428.81|0
1652858700000|2022-05-18 07:25:00|432.42|430.02|433.64|431.24|433.88|431.48|432.18|429.78|0
1652859000000|2022-05-18 07:30:00|433.4|431|434.01|431.61|435.47|433.07|432.42|430.02|0
1652859300000|2022-05-18 07:35:00|433.76|431.36|436.32|433.92|436.32|433.92|433.15|430.75|0
1652859600000|2022-05-18 07:40:00|436.2|433.8|434.85|432.45|436.8|434.4|433.88|431.48|0
1652859900000|2022-05-18 07:45:00|434.74|432.34|437.04|434.64|437.29|434.89|434.61|432.21|0
1652860200000|2022-05-18 07:50:00|436.93|434.53|436.8|434.4|437.53|435.13|435.95|433.55|0
1652860500000|2022-05-18 07:55:00|436.56|434.16|434.25|431.85|436.8|434.4|432.9|430.5|0
1652860800000|2022-05-18 08:00:00|433.88|431.48|432.66|430.26|436.56|434.16|431.44|429.04|0
1652861100000|2022-05-18 08:05:00|432.42|430.02|432.66|430.26|433.63|431.23|431.69|429.29|0
1652861400000|2022-05-18 08:10:00|432.3|429.9|430.84|428.44|432.9|430.5|430.71|428.31|0
1652861700000|2022-05-18 08:15:00|430.96|428.56|433.51|431.11|433.63|431.23|429.87|427.47|0
1652862000000|2022-05-18 08:20:00|433.39|430.99|437.53|435.13|438.01|435.61|433.39|430.99|0
1652862300000|2022-05-18 08:25:00|437.41|435.01|434.36|431.96|437.77|435.37|434.36|431.96|0
1652862600000|2022-05-18 08:30:00|434.49|432.09|437.77|435.37|438.01|435.61|433.39|430.99|0
1652862900000|2022-05-18 08:35:00|437.9|435.5|437.77|435.37|438.01|435.61|436.92|434.52|0
1652863200000|2022-05-18 08:40:00|438.01|435.61|435.82|433.42|438.01|435.61|435.82|433.42|0
1652863500000|2022-05-18 08:45:00|435.95|433.55|435.94|433.54|436.19|433.79|435.09|432.69|0
1652863800000|2022-05-18 08:50:00|436.06|433.66|434.6|432.2|436.31|433.91|434.36|431.96|0
1652864100000|2022-05-18 08:55:00|434.36|431.96|433.14|430.74|434.36|431.96|432.78|430.38|0
1652864400000|2022-05-18 09:00:00|432.9|430.5|434.24|431.84|434.6|432.2|431.92|429.52|0
1652864700000|2022-05-18 09:05:00|434.11|431.71|433.14|430.74|434.97|432.57|433.14|430.74|0
1652865000000|2022-05-18 09:10:00|433.26|430.86|432.72|430.32|433.38|430.98|431.38|428.98|0
1652865300000|2022-05-18 09:15:00|432.84|430.44|433.08|430.68|434.54|432.14|432.84|430.44|0
1652865600000|2022-05-18 09:20:00|432.96|430.56|431.37|428.97|433.21|430.81|429.8|427.4|0
1652865900000|2022-05-18 09:25:00|431.62|429.22|433.45|431.05|433.45|431.05|430.89|428.49|0
1652866200000|2022-05-18 09:30:00|433.81|431.41|431.86|429.46|435.15|432.75|431.62|429.22|0
1652866500000|2022-05-18 09:35:00|431.74|429.34|431.13|428.73|431.86|429.46|430.52|428.12|0
1652866800000|2022-05-18 09:40:00|431.01|428.61|430.15|427.75|431.37|428.97|429.91|427.51|0
1652867100000|2022-05-18 09:45:00|430.28|427.88|430.04|427.64|430.64|428.24|427.96|425.56|0
1652867400000|2022-05-18 09:50:00|430.15|427.75|430.15|427.75|430.52|428.12|429.18|426.78|0
1652867700000|2022-05-18 09:55:00|429.91|427.51|425.05|422.65|430.4|428|425.05|422.65|0
1652868000000|2022-05-18 10:00:00|424.56|422.16|426.75|424.35|426.99|424.59|422.86|420.46|0
1652868300000|2022-05-18 10:05:00|426.87|424.47|426.99|424.59|427.96|425.56|425.66|423.26|0
1652868600000|2022-05-18 10:10:00|427.12|424.72|427.96|425.56|428.93|426.53|426.87|424.47|0
1652868900000|2022-05-18 10:15:00|428.2|425.8|427.23|424.83|428.93|426.53|426.99|424.59|0
1652869200000|2022-05-18 10:20:00|427.47|425.07|426.87|424.47|427.72|425.32|426.14|423.74|0
1652869500000|2022-05-18 10:25:00|426.74|424.34|426.26|423.86|427.84|425.44|426.01|423.61|0
1652869800000|2022-05-18 10:30:00|426.5|424.1|433.8|431.4|433.8|431.4|426.38|423.98|0
1652870100000|2022-05-18 10:35:00|433.55|431.15|434.77|432.37|435.5|433.1|433.07|430.67|0
1652870400000|2022-05-18 10:40:00|435.14|432.74|436.48|434.08|437.94|435.54|435.02|432.62|0
1652870700000|2022-05-18 10:45:00|436.72|434.32|436.72|434.32|436.97|434.57|435.75|433.35|0
1652871000000|2022-05-18 10:50:00|436.85|434.45|437.94|435.54|437.94|435.54|435.75|433.35|0
1652871300000|2022-05-18 10:55:00|437.45|435.05|436.71|434.31|437.7|435.3|435.97|433.57|0
1652871600000|2022-05-18 11:00:00|435.86|433.46|440.12|437.72|440.61|438.21|434.76|432.36|0
1652871900000|2022-05-18 11:05:00|440.36|437.96|444.57|442.17|445.54|443.14|440.25|437.85|0
1652872200000|2022-05-18 11:10:00|444.81|442.41|446.52|444.12|447.01|444.61|444.08|441.68|0
1652872500000|2022-05-18 11:15:00|446.4|444|445.79|443.39|447.01|444.61|445.05|442.65|0
1652872800000|2022-05-18 11:20:00|445.91|443.51|448.1|445.7|449.7|447.3|445.3|442.9|0
1652873100000|2022-05-18 11:25:00|448.34|445.94|449.93|447.53|450.79|448.39|447.37|444.97|0
1652873400000|2022-05-18 11:30:00|449.81|447.41|447.12|444.72|449.81|447.41|445.66|443.26|0
1652873700000|2022-05-18 11:35:00|447.36|444.96|447.36|444.96|448.22|445.82|444.92|442.52|0
1652874000000|2022-05-18 11:40:00|447.61|445.21|451.03|448.63|451.03|448.63|447.61|445.21|0
1652874300000|2022-05-18 11:45:00|450.78|448.38|450.42|448.02|452.49|450.09|450.29|447.89|0
1652874600000|2022-05-18 11:50:00|450.29|447.89|448.95|446.55|451.52|449.12|448.83|446.43|0
1652874900000|2022-05-18 11:55:00|449.07|446.67|451.51|449.11|452|449.6|448.83|446.43|0
1652875200000|2022-05-18 12:00:00|451.27|448.87|450.05|447.65|451.76|449.36|450.05|447.65|0
1652875500000|2022-05-18 12:05:00|449.8|447.4|447.85|445.45|449.8|447.4|447.12|444.72|0
1652875800000|2022-05-18 12:10:00|447.6|445.2|447.36|444.96|450.29|447.89|447.12|444.72|0
1652876100000|2022-05-18 12:15:00|447.85|445.45|445.52|443.12|448.09|445.69|445.52|443.12|0
1652876400000|2022-05-18 12:20:00|445.65|443.25|446.26|443.86|446.5|444.1|444.54|442.14|0
1652876700000|2022-05-18 12:25:00|446.14|443.74|443.81|441.41|446.74|444.34|441.98|439.58|0
1652877000000|2022-05-18 12:30:00|443.69|441.29|446.5|444.1|447.23|444.83|443.21|440.81|0
1652877300000|2022-05-18 12:35:00|446.87|444.47|449.56|447.16|450.66|448.26|446.74|444.34|0
1652877600000|2022-05-18 12:40:00|449.68|447.28|454.08|451.68|454.33|451.93|449.19|446.79|0
1652877900000|2022-05-18 12:45:00|454.33|451.93|456.29|453.89|456.53|454.13|452.86|450.46|0
1652878200000|2022-05-18 12:50:00|456.53|454.13|460.21|457.81|460.45|458.05|456.29|453.89|0
1652878500000|2022-05-18 12:55:00|460.09|457.69|463.89|461.49|464.38|461.98|459.23|456.83|0
1652878800000|2022-05-18 13:00:00|464.14|461.74|461.43|459.03|464.26|461.86|460.21|457.81|0
1652879100000|2022-05-18 13:05:00|461.19|458.79|466.59|464.19|467.08|464.68|460.94|458.54|0
1652879400000|2022-05-18 13:10:00|466.34|463.94|466.07|463.67|467.17|464.77|465.21|462.81|0
1652879700000|2022-05-18 13:15:00|467.41|465.01|466.92|464.52|467.66|465.26|465.94|463.54|0
1652880000000|2022-05-18 13:20:00|466.68|464.28|466.19|463.79|467.66|465.26|464.96|462.56|0
1652880300000|2022-05-18 13:25:00|466.43|464.03|463.74|461.34|466.68|464.28|463.5|461.1|0
1652880600000|2022-05-18 13:30:00|464.72|462.32|466.92|464.52|469.37|466.97|463.01|460.61|0
1652880900000|2022-05-18 13:35:00|468.39|465.99|474.03|471.63|476.23|473.83|461.54|459.14|0
1652881200000|2022-05-18 13:40:00|474.4|472|480|477.6|482.62|480.22|474.03|471.63|0
1652881500000|2022-05-18 13:45:00|479.26|476.86|478.41|476.01|480.73|478.33|474.11|471.71|0
1652881800000|2022-05-18 13:50:00|478.28|475.88|480.24|477.84|484.17|481.77|476.56|474.16|0
1652882100000|2022-05-18 13:55:00|481.22|478.82|488.42|486.02|490.02|487.62|480|477.6|0
1652882400000|2022-05-18 14:00:00|487.93|485.53|484.25|481.85|488.91|486.51|481.55|479.15|0
1652882700000|2022-05-18 14:05:00|484.74|482.34|488.42|486.02|488.42|486.02|478.61|476.21|0
1652883000000|2022-05-18 14:10:00|489.16|486.76|482.29|479.89|490.14|487.74|481.8|479.4|0
1652883300000|2022-05-18 14:15:00|482.04|479.64|484.49|482.09|486.7|484.3|480.08|477.68|0
1652883600000|2022-05-18 14:20:00|484.98|482.58|486.46|484.06|490.39|487.99|480.32|477.92|0
1652883900000|2022-05-18 14:25:00|486.21|483.81|494.81|492.41|494.81|492.41|482.04|479.64|0
1652884200000|2022-05-18 14:30:00|495.55|493.15|495.05|492.65|497.27|494.87|492.1|489.7|0
1652884500000|2022-05-18 14:35:00|495.3|492.9|494.99|492.59|499.42|497.02|494.99|492.59|0
1652884800000|2022-05-18 14:40:00|495.24|492.84|494.99|492.59|498.19|495.79|493.27|490.87|0
1652885100000|2022-05-18 14:45:00|495.73|493.33|491.3|488.9|498.19|495.79|488.1|485.7|0
1652885400000|2022-05-18 14:50:00|491.54|489.14|495.23|492.83|497.2|494.8|491.54|489.14|0
1652885700000|2022-05-18 14:55:00|495.73|493.33|491.79|489.39|497.7|495.3|491.79|489.39|0
1652886000000|2022-05-18 15:00:00|492.28|489.88|499.9|497.5|501.13|498.73|492.28|489.88|0
1652886300000|2022-05-18 15:05:00|500.15|497.75|505.82|503.42|505.82|503.42|498.92|496.52|0
1652886600000|2022-05-18 15:10:00|506.06|503.66|509.02|506.62|510.5|508.1|505.95|503.55|0
1652886900000|2022-05-18 15:15:00|509.52|507.12|516.18|513.78|518.41|516.01|509.27|506.87|0
1652887200000|2022-05-18 15:20:00|515.94|513.54|525.58|523.18|526.12|523.72|515.94|513.54|0
1652887500000|2022-05-18 15:25:00|525.34|522.94|528.79|526.39|530.52|528.12|520.9|518.5|0
1652887800000|2022-05-18 15:30:00|529.04|526.64|525.34|522.94|533.48|531.08|525.09|522.69|0
1652888100000|2022-05-18 15:35:00|525.09|522.69|524.35|521.95|526.08|523.68|520.9|518.5|0
1652888400000|2022-05-18 15:40:00|524.6|522.2|517.94|515.54|525.34|522.94|517.45|515.05|0
1652888700000|2022-05-18 15:45:00|518.93|516.53|523.86|521.46|526.57|524.17|518.19|515.79|0
1652889000000|2022-05-18 15:50:00|524.35|521.95|534.96|532.56|534.96|532.56|521.39|518.99|0
1652889300000|2022-05-18 15:55:00|535.21|532.81|534.35|531.95|536.07|533.67|530.16|527.76|0
1652889600000|2022-05-18 16:00:00|534.84|532.44|535.09|532.69|536.81|534.41|531.63|529.23|0
1652889900000|2022-05-18 16:05:00|534.84|532.44|540.27|537.87|542|539.6|534.84|532.44|0
1652890200000|2022-05-18 16:10:00|539.53|537.13|536.81|534.41|542.98|540.58|535.83|533.43|0
1652890500000|2022-05-18 16:15:00|536.57|534.17|535.82|533.42|537.8|535.4|531.39|528.99|0
1652890800000|2022-05-18 16:20:00|535.58|533.18|546.19|543.79|546.44|544.04|534.84|532.44|0
1652891100000|2022-05-18 16:25:00|545.95|543.55|542.74|540.34|545.95|543.55|540.39|537.99|0
1652891400000|2022-05-18 16:30:00|542.24|539.84|538.04|535.64|545.45|543.05|538.04|535.64|0
1652891700000|2022-05-18 16:35:00|538.54|536.14|536.32|533.92|541.01|538.61|534.84|532.44|0
1652892000000|2022-05-18 16:40:00|536.07|533.67|541.01|538.61|541.99|539.59|536.07|533.67|0
1652892300000|2022-05-18 16:45:00|541.5|539.1|533.11|530.71|542.73|540.33|533.11|530.71|0
1652892600000|2022-05-18 16:50:00|532.62|530.22|530.4|528|533.6|531.2|528.67|526.27|0
1652892900000|2022-05-18 16:55:00|529.41|527.01|528.67|526.27|533.11|530.71|527.68|525.28|0
1652893200000|2022-05-18 17:00:00|528.92|526.52|537.05|534.65|537.05|534.65|528.92|526.52|0
1652893500000|2022-05-18 17:05:00|539.03|536.63|549.65|547.25|550.39|547.99|539.03|536.63|0
1652893800000|2022-05-18 17:10:00|549.9|547.5|553.36|550.96|554.1|551.7|548.17|545.77|0
1652894100000|2022-05-18 17:15:00|553.11|550.71|558.19|555.79|558.78|556.38|552.62|550.22|0
1652894400000|2022-05-18 17:20:00|557.21|554.81|556.71|554.31|557.45|555.05|552.27|549.87|0
1652894700000|2022-05-18 17:25:00|556.22|553.82|555.48|553.08|559.43|557.03|553.99|551.59|0
1652895000000|2022-05-18 17:30:00|555.72|553.32|552.89|550.49|558.44|556.04|552.76|550.36|0
1652895300000|2022-05-18 17:35:00|553.01|550.61|551.52|549.12|554.73|552.33|550.29|547.89|0
1652895600000|2022-05-18 17:40:00|551.28|548.88|562.15|559.75|563.88|561.48|551.28|548.88|0
1652895900000|2022-05-18 17:45:00|562.4|560|568.83|566.43|568.96|566.56|560.91|558.51|0
1652896200000|2022-05-18 17:50:00|568.58|566.18|569.32|566.92|572.79|570.39|566.6|564.2|0
1652896500000|2022-05-18 17:55:00|569.57|567.17|569.96|567.56|574.16|571.76|568.23|565.83|0
1652896800000|2022-05-18 18:00:00|569.21|566.81|568.72|566.32|573.17|570.77|566.25|563.85|0
1652897100000|2022-05-18 18:05:00|567.73|565.33|567.45|565.05|572.92|570.52|566.5|564.1|0
1652897400000|2022-05-18 18:10:00|566.71|564.31|571.4|569|572.39|569.99|564.48|562.08|0
1652897700000|2022-05-18 18:15:00|571.16|568.76|565.72|563.32|574.87|572.47|563.5|561.1|0
1652898000000|2022-05-18 18:20:00|566.46|564.06|566.95|564.55|569.8|567.4|562.26|559.86|0
1652898300000|2022-05-18 18:25:00|566.46|564.06|562.26|559.86|566.46|564.06|561.27|558.87|0
1652898600000|2022-05-18 18:30:00|562.51|560.11|572.11|569.71|573.35|570.95|560.53|558.13|0
1652898900000|2022-05-18 18:35:00|572.36|569.96|575.89|573.49|580.03|577.63|572.36|569.96|0
1652899200000|2022-05-18 18:40:00|576.13|573.73|576.13|573.73|578.61|576.21|571.19|568.79|0
1652899500000|2022-05-18 18:45:00|576.88|574.48|573.41|571.01|582.81|580.41|570.94|568.54|0
1652899800000|2022-05-18 18:50:00|574.04|571.64|578.36|575.96|580.09|577.69|571.19|568.79|0
1652900100000|2022-05-18 18:55:00|578.61|576.21|581.08|578.68|583.8|581.4|573.91|571.51|0
1652900400000|2022-05-18 19:00:00|582.32|579.92|579.35|576.95|582.32|579.92|575.64|573.24|0
1652900700000|2022-05-18 19:05:00|579.84|577.44|579.72|577.32|580.09|577.69|572.42|570.02|0
1652901000000|2022-05-18 19:10:00|579.6|577.2|581.82|579.42|581.82|579.42|574.65|572.25|0
1652901300000|2022-05-18 19:15:00|582.32|579.92|579.59|577.19|582.32|579.92|575.88|573.48|0
1652901600000|2022-05-18 19:20:00|578.6|576.2|587.86|585.46|588.85|586.45|576.13|573.73|0
1652901900000|2022-05-18 19:25:00|587.62|585.22|590.09|587.69|591.58|589.18|586.87|584.47|0
1652902200000|2022-05-18 19:30:00|590.34|587.94|590.22|587.82|591.58|589.18|586.63|584.23|0
1652902500000|2022-05-18 19:35:00|590.09|587.69|575.43|573.03|591.33|588.93|572.1|569.7|0
1652902800000|2022-05-18 19:40:00|575.68|573.28|583.84|581.44|586.32|583.92|572.47|570.07|0
1652903100000|2022-05-18 19:45:00|584.58|582.18|589.04|586.64|590.77|588.37|581.12|578.72|0
1652903400000|2022-05-18 19:50:00|586.07|583.67|591.02|588.62|592.76|590.36|579.39|576.99|0
1652903700000|2022-05-18 19:55:00|591.27|588.87|576.91|574.51|591.76|589.36|576.91|574.51|0
1652904000000|2022-05-18 20:00:00|576.67|574.27|586.07|583.67|588.79|586.39|576.67|574.27|0
1652904300000|2022-05-18 20:05:00|586.56|584.16|591.96|589.56|593.45|591.05|586.56|584.16|0
1652904600000|2022-05-18 20:10:00|591.46|589.06|591.34|588.94|593.69|591.29|589.73|587.33|0
1652904900000|2022-05-18 20:15:00|591.17|588.37|594.14|591.34|595.63|592.83|590.92|588.12|0
1652905200000|2022-05-18 20:20:00|594.52|591.72|594.39|591.59|595.88|593.08|594.14|591.34|0
1652905500000|2022-05-18 20:25:00|594.64|591.84|594.02|591.22|596.37|593.57|593.89|591.09|0
1652905800000|2022-05-18 20:30:00|594.14|591.34|592.9|590.1|594.64|591.84|592.16|589.36|0
1652906100000|2022-05-18 20:35:00|592.65|589.85|593.89|591.09|594.88|592.08|592.16|589.36|0
1652906400000|2022-05-18 20:40:00|593.64|590.84|592.65|589.85|594.39|591.59|591.91|589.11|0
1652906700000|2022-05-18 20:45:00|592.4|589.6|588.69|585.89|592.65|589.85|588.44|585.64|0
1652907000000|2022-05-18 20:50:00|588.44|585.64|587.08|584.28|590.42|587.62|586.7|583.9|0
1652907300000|2022-05-18 20:55:00|586.46|583.66|588.07|585.27|589.68|586.88|586.09|583.29|0
1652907600000|2022-05-18 21:00:00|588.21|585.41|587.81|585.01|588.58|585.78|587.81|585.01|0
1652907900000|2022-05-18 21:05:00|587.88|585.08|587.46|584.66|588.07|585.27|587.09|584.29|0
1652908200000|2022-05-18 21:10:00|587.35|584.55|587.77|584.97|588.07|585.27|587.35|584.55|0
1652908500000|2022-05-18 21:15:00|587.81|585.01|587.99|585.19|588.03|585.23|587.38|584.58|0
1652908800000|2022-05-18 21:20:00|588.03|585.23|587.16|584.36|588.21|585.41|587.16|584.36|0
1652909100000|2022-05-18 21:25:00|587.27|584.47|587.31|584.51|587.45|584.65|587.24|584.44|0
1652909400000|2022-05-18 21:30:00|587.41|584.61|587.31|584.51|587.41|584.61|587.27|584.47|0
1652909700000|2022-05-18 21:35:00|587.37|584.57|587.34|584.54|587.45|584.65|587.34|584.54|0
1652910000000|2022-05-18 21:40:00|587.3|584.5|587.48|584.68|587.66|584.86|587.13|584.33|0
1652910300000|2022-05-18 21:45:00|587.3|584.5|587.2|584.4|587.3|584.5|587.2|584.4|0
1652910600000|2022-05-18 21:50:00|587.37|584.57|586.98|584.18|587.37|584.57|586.98|584.18|0
1652910900000|2022-05-18 21:55:00|586.94|584.14|586.4|583.6|586.98|584.18|585.61|582.81|0
1652911200000|2022-05-18 22:00:00|585.84|583.04|587.44|584.64|587.44|584.64|583.36|580.56|0
1652911500000|2022-05-18 22:05:00|587.57|584.77|587.32|584.52|589.42|586.62|586.7|583.9|0
1652911800000|2022-05-18 22:10:00|586.95|584.15|584.96|582.16|587.94|585.14|584.6|581.8|0
1652912100000|2022-05-18 22:15:00|584.6|581.8|583.23|580.43|586.95|584.15|582.73|579.93|0
1652912400000|2022-05-18 22:20:00|583.48|580.68|584.22|581.42|584.72|581.92|582.49|579.69|0
1652912700000|2022-05-18 22:25:00|584.1|581.3|589.42|586.62|589.42|586.62|583.48|580.68|0
1652913000000|2022-05-18 22:30:00|589.17|586.37|585.21|582.41|589.17|586.37|584.47|581.67|0
1652913300000|2022-05-18 22:35:00|584.96|582.16|584.71|581.91|585.46|582.66|583.23|580.43|0
1652913600000|2022-05-18 22:40:00|584.6|581.8|583.23|580.43|584.71|581.91|583.23|580.43|0
1652913900000|2022-05-18 22:45:00|583.48|580.68|584.71|581.91|585.46|582.66|583.48|580.68|0
1652914200000|2022-05-18 22:50:00|585.09|582.29|586.7|583.9|587.19|584.39|584.84|582.04|0
1652914500000|2022-05-18 22:55:00|586.45|583.65|584.47|581.67|586.45|583.65|583.48|580.68|0
1652914800000|2022-05-18 23:00:00|584.71|581.91|584.96|582.16|585.59|582.79|583.85|581.05|0
1652915100000|2022-05-18 23:05:00|584.84|582.04|586.94|584.14|586.94|584.14|583.72|580.92|0
1652915400000|2022-05-18 23:10:00|587.57|584.77|591.15|588.35|591.78|588.98|587.44|584.64|0
1652915700000|2022-05-18 23:15:00|591.4|588.6|592.39|589.59|592.89|590.09|590.41|587.61|0
1652916000000|2022-05-18 23:20:00|592.15|589.35|590.66|587.86|593.02|590.22|590.41|587.61|0
1652916300000|2022-05-18 23:25:00|590.41|587.61|591.4|588.6|592.27|589.47|590.41|587.61|0
1652916600000|2022-05-18 23:30:00|591.78|588.98|591.78|588.98|592.03|589.23|589.42|586.62|0
1652916900000|2022-05-18 23:35:00|591.9|589.1|600.82|598.02|602.07|599.27|591.28|588.48|0
1652917200000|2022-05-18 23:40:00|600.58|597.78|599.09|596.29|603.19|600.39|598.59|595.79|0
1652917500000|2022-05-18 23:45:00|598.59|595.79|600.82|598.02|602.07|599.27|598.1|595.3|0
1652917800000|2022-05-18 23:50:00|601.07|598.27|600.58|597.78|602.06|599.26|599.96|597.16|0
1652918100000|2022-05-18 23:55:00|601.07|598.27|603.55|600.75|603.8|601|599.34|596.54|0
1652918400000|2022-05-19 00:00:00|605.29|602.49|599.83|597.03|606.28|603.48|598.34|595.54|0
1652918700000|2022-05-19 00:05:00|599.58|596.78|592.27|589.47|601.32|598.52|591.9|589.1|0
1652919000000|2022-05-19 00:10:00|592.39|589.59|594.87|592.07|595.25|592.45|591.15|588.35|0
1652919300000|2022-05-19 00:15:00|594.37|591.57|595.61|592.81|596.85|594.05|593.13|590.33|0
1652919600000|2022-05-19 00:20:00|596.11|593.31|595.44|592.64|598.09|595.29|595.44|592.64|0
1652919900000|2022-05-19 00:25:00|595.32|592.52|596.46|593.66|598.94|596.14|594.2|591.4|0
1652920200000|2022-05-19 00:30:00|596.71|593.91|593.98|591.18|599.43|596.63|593.98|591.18|0
1652920500000|2022-05-19 00:35:00|594.36|591.56|595.72|592.92|596.71|593.91|593.73|590.93|0
1652920800000|2022-05-19 00:40:00|595.6|592.8|595.72|592.92|598.07|595.27|593.98|591.18|0
1652921100000|2022-05-19 00:45:00|596.21|593.41|597.2|594.4|598.19|595.39|594.97|592.17|0
1652921400000|2022-05-19 00:50:00|597.7|594.9|597.7|594.9|599.18|596.38|596.46|593.66|0
1652921700000|2022-05-19 00:55:00|597.94|595.14|596.95|594.15|598.82|596.02|596.83|594.03|0
1652922000000|2022-05-19 01:00:00|595.96|593.16|595.35|592.55|596.95|594.15|594.48|591.68|0
1652922300000|2022-05-19 01:05:00|595.22|592.42|595.22|592.42|597.94|595.14|593.98|591.18|0
1652922600000|2022-05-19 01:10:00|595.1|592.3|594.23|591.43|596.21|593.41|592.49|589.69|0
1652922900000|2022-05-19 01:15:00|594.36|591.56|594.72|591.92|595.35|592.55|593.48|590.68|0
1652923200000|2022-05-19 01:20:00|595.71|592.91|599.81|597.01|600.92|598.12|595.71|592.91|0
1652923500000|2022-05-19 01:25:00|600.42|597.62|598.44|595.64|600.67|597.87|597.69|594.89|0
1652923800000|2022-05-19 01:30:00|598.93|596.13|600.3|597.5|601.66|598.86|598.57|595.77|0
1652924100000|2022-05-19 01:35:00|600.55|597.75|601.79|598.99|603.15|600.35|599.18|596.38|0
1652924400000|2022-05-19 01:40:00|601.41|598.61|600.17|597.37|605.38|602.58|600.17|597.37|0
1652924700000|2022-05-19 01:45:00|599.92|597.12|597.45|594.65|599.92|597.12|596.45|593.65|0
1652925000000|2022-05-19 01:50:00|597.2|594.4|597.94|595.14|599.18|596.38|595.96|593.16|0
1652925300000|2022-05-19 01:55:00|598.19|595.39|597.94|595.14|598.68|595.88|596.95|594.15|0
1652925600000|2022-05-19 02:00:00|598.19|595.39|597.44|594.64|598.68|595.88|596.95|594.15|0
1652925900000|2022-05-19 02:05:00|597.69|594.89|596.95|594.15|597.94|595.14|593.98|591.18|0
1652926200000|2022-05-19 02:10:00|596.7|593.9|596.33|593.53|597.44|594.64|595.71|592.91|0
1652926500000|2022-05-19 02:15:00|596.58|593.78|596.7|593.9|597.44|594.64|595.96|593.16|0
1652926800000|2022-05-19 02:20:00|596.95|594.15|596.7|593.9|597.2|594.4|596.2|593.4|0
1652927100000|2022-05-19 02:25:00|596.45|593.65|595.71|592.91|596.45|593.65|594.22|591.42|0
1652927400000|2022-05-19 02:30:00|595.84|593.04|593.86|591.06|595.96|593.16|592.74|589.94|0
1652927700000|2022-05-19 02:35:00|593.23|590.43|592.24|589.44|593.97|591.17|591.5|588.7|0
1652928000000|2022-05-19 02:40:00|592.74|589.94|586.3|583.5|592.98|590.18|585.31|582.51|0
1652928300000|2022-05-19 02:45:00|586.05|583.25|585.31|582.51|586.05|583.25|582.83|580.03|0
1652928600000|2022-05-19 02:50:00|585.19|582.39|584.32|581.52|585.8|583|583.58|580.78|0
1652928900000|2022-05-19 02:55:00|584.07|581.27|581.1|578.3|584.57|581.77|580.85|578.05|0
1652929200000|2022-05-19 03:00:00|581.35|578.55|578.51|575.71|581.35|578.55|578.38|575.58|0
1652929500000|2022-05-19 03:05:00|578.38|575.58|578.38|575.58|579.62|576.82|576.16|573.36|0
1652929800000|2022-05-19 03:10:00|578.63|575.83|580.57|577.77|581.32|578.52|578.63|575.83|0
1652930100000|2022-05-19 03:15:00|580.82|578.02|581.56|578.76|582.06|579.26|580.7|577.9|0
1652930400000|2022-05-19 03:20:00|581.32|578.52|573.78|570.98|582.06|579.26|572.3|569.5|0
1652930700000|2022-05-19 03:25:00|573.9|571.1|574.64|571.84|575.13|572.33|570.44|567.64|0
1652931000000|2022-05-19 03:30:00|574.52|571.72|576.86|574.06|576.86|574.06|574.14|571.34|0
1652931300000|2022-05-19 03:35:00|576.5|573.7|574.39|571.59|576.99|574.19|572.41|569.61|0
1652931600000|2022-05-19 03:40:00|574.14|571.34|573.04|570.24|574.64|571.84|569.7|566.9|0
1652931900000|2022-05-19 03:45:00|572.91|570.11|569.94|567.14|573.65|570.85|569.69|566.89|0
1652932200000|2022-05-19 03:50:00|569.45|566.65|572.79|569.99|573.28|570.48|569.2|566.4|0
1652932500000|2022-05-19 03:55:00|572.66|569.86|572.16|569.36|573.65|570.85|570.93|568.13|0
1652932800000|2022-05-19 04:00:00|572.29|569.49|573.89|571.09|574.14|571.34|572.16|569.36|0
1652933100000|2022-05-19 04:05:00|574.14|571.34|572.91|570.11|574.14|571.34|572.41|569.61|0
1652933400000|2022-05-19 04:10:00|572.66|569.86|572.66|569.86|573.65|570.85|572.16|569.36|0
1652933700000|2022-05-19 04:15:00|572.41|569.61|572.16|569.36|572.41|569.61|570.93|568.13|0
1652934000000|2022-05-19 04:20:00|571.92|569.12|571.42|568.62|573.4|570.6|570.93|568.13|0
1652934300000|2022-05-19 04:25:00|571.3|568.5|572.9|570.1|572.9|570.1|571.17|568.37|0
1652934600000|2022-05-19 04:30:00|573.15|570.35|574.39|571.59|575.87|573.07|572.41|569.61|0
1652934900000|2022-05-19 04:35:00|574.63|571.83|575.62|572.82|576.12|573.32|573.15|570.35|0
1652935200000|2022-05-19 04:40:00|575.13|572.33|574.14|571.34|576.12|573.32|574.02|571.22|0
1652935500000|2022-05-19 04:45:00|574.02|571.22|570.92|568.12|574.27|571.47|569.94|567.14|0
1652935800000|2022-05-19 04:50:00|571.42|568.62|571.42|568.62|572.41|569.61|570.92|568.12|0
1652936100000|2022-05-19 04:55:00|571.17|568.37|573.15|570.35|573.15|570.35|570.68|567.88|0
1652936400000|2022-05-19 05:00:00|572.54|569.74|574.38|571.58|574.88|572.08|570.43|567.63|0
1652936700000|2022-05-19 05:05:00|574.63|571.83|574.26|571.46|575.13|572.33|571.42|568.62|0
1652937000000|2022-05-19 05:10:00|574.14|571.34|577.35|574.55|577.48|574.68|573.39|570.59|0
1652937300000|2022-05-19 05:15:00|577.1|574.3|576.49|573.69|578.59|575.79|576.36|573.56|0
1652937600000|2022-05-19 05:20:00|576.61|573.81|575.62|572.82|576.86|574.06|574.63|571.83|0
1652937900000|2022-05-19 05:25:00|575.5|572.7|576.36|573.56|577.1|574.3|574.63|571.83|0
1652938200000|2022-05-19 05:30:00|576.11|573.31|580.56|577.76|581.06|578.26|576.11|573.31|0
1652938500000|2022-05-19 05:35:00|580.69|577.89|587.13|584.33|588.12|585.32|580.69|577.89|0
1652938800000|2022-05-19 05:40:00|587.25|584.45|583.04|580.24|588.24|585.44|582.54|579.74|0
1652939100000|2022-05-19 05:45:00|582.79|579.99|585.39|582.59|585.89|583.09|580.56|577.76|0
1652939400000|2022-05-19 05:50:00|585.27|582.47|584.77|581.97|585.64|582.84|583.53|580.73|0
1652939700000|2022-05-19 05:55:00|584.65|581.85|584.52|581.72|586.01|583.21|582.42|579.62|0
1652940000000|2022-05-19 06:00:00|585.15|582.35|587.25|584.45|588.73|585.93|583.04|580.24|0
1652940300000|2022-05-19 06:05:00|587.49|584.69|582.29|579.49|588.48|585.68|582.29|579.49|0
1652940600000|2022-05-19 06:10:00|581.68|578.88|583.91|581.11|584.77|581.97|579.57|576.77|0
1652940900000|2022-05-19 06:15:00|583.66|580.86|585.51|582.71|586.25|583.45|581.3|578.5|0
1652941200000|2022-05-19 06:20:00|585.64|582.84|587|584.2|587.99|585.19|585.26|582.46|0
1652941500000|2022-05-19 06:25:00|585.76|582.96|586.01|583.21|586.75|583.95|584.03|581.23|0
1652941800000|2022-05-19 06:30:00|585.76|582.96|582.54|579.74|586.25|583.45|580.31|577.51|0
1652942100000|2022-05-19 06:35:00|582.29|579.49|581.3|578.5|582.79|579.99|580.19|577.39|0
1652942400000|2022-05-19 06:40:00|581.05|578.25|585.76|582.96|586.75|583.95|580.94|578.14|0
1652942700000|2022-05-19 06:45:00|586|583.2|586.5|583.7|586.99|584.19|584.27|581.47|0
1652943000000|2022-05-19 06:50:00|586.25|583.45|587.24|584.44|587.74|584.94|585.39|582.59|0
1652943300000|2022-05-19 06:55:00|587.12|584.32|586.25|583.45|587.87|585.07|585.76|582.96|0
1652943600000|2022-05-19 07:00:00|586.87|584.07|591.26|588.46|594.85|592.05|586.87|584.07|0
1652943900000|2022-05-19 07:05:00|590.06|587.66|586.96|584.56|590.56|588.16|585.22|582.82|0
1652944200000|2022-05-19 07:10:00|587.58|585.18|593.78|591.38|596.63|594.23|587.58|585.18|0
1652944500000|2022-05-19 07:15:00|594.15|591.75|594.65|592.25|598.37|595.97|590.93|588.53|0
1652944800000|2022-05-19 07:20:00|594.53|592.13|604.39|601.99|605.3|602.9|594.53|592.13|0
1652945100000|2022-05-19 07:25:00|605.02|602.62|611.12|608.72|611.36|608.96|604.17|601.77|0
1652945400000|2022-05-19 07:30:00|610.62|608.22|618.16|615.76|621.54|619.14|610.62|608.22|0
1652945700000|2022-05-19 07:35:00|617.92|615.52|627.84|625.44|628.34|625.94|617.67|615.27|0
1652946000000|2022-05-19 07:40:00|627.35|624.95|620.89|618.49|627.84|625.44|619.28|616.88|0
1652946300000|2022-05-19 07:45:00|621.02|618.62|615.93|613.53|621.02|618.62|614.57|612.17|0
1652946600000|2022-05-19 07:50:00|616.18|613.78|617.8|615.4|619.28|616.88|615.19|612.79|0
1652946900000|2022-05-19 07:55:00|616.8|614.4|609.48|607.08|616.92|614.52|608.62|606.22|0
1652947200000|2022-05-19 08:00:00|610.23|607.83|617.67|615.27|617.67|615.27|609.24|606.84|0
1652947500000|2022-05-19 08:05:00|617.8|615.4|615.93|613.53|621.88|619.48|615.43|613.03|0
1652947800000|2022-05-19 08:10:00|615.43|613.03|612.21|609.81|618.79|616.39|611.96|609.56|0
1652948100000|2022-05-19 08:15:00|611.96|609.56|619.9|617.5|620.64|618.24|611.22|608.82|0
1652948400000|2022-05-19 08:20:00|619.65|617.25|619.03|616.63|620.64|618.24|617.91|615.51|0
1652948700000|2022-05-19 08:25:00|618.91|616.51|622.01|619.61|623.25|620.85|615.43|613.03|0
1652949000000|2022-05-19 08:30:00|619.15|616.75|626.1|623.7|626.48|624.08|618.54|616.14|0
1652949300000|2022-05-19 08:35:00|625.85|623.45|623.87|621.47|626.6|624.2|623.5|621.1|0
1652949600000|2022-05-19 08:40:00|624.24|621.84|627.79|625.39|627.97|625.57|623.87|621.47|0
1652949900000|2022-05-19 08:45:00|627.66|625.26|627.41|625.01|627.9|625.5|623.44|621.04|0
1652950200000|2022-05-19 08:50:00|627.66|625.26|623.94|621.54|627.66|625.26|622.94|620.54|0
1652950500000|2022-05-19 08:55:00|624.18|621.78|634.85|632.45|635.1|632.7|623.94|621.54|0
1652950800000|2022-05-19 09:00:00|635.1|632.7|637.09|634.69|638.33|635.93|635.1|632.7|0
1652951100000|2022-05-19 09:05:00|636.59|634.19|630.44|628.04|636.59|634.19|630.44|628.04|0
1652951400000|2022-05-19 09:10:00|630.57|628.17|638.76|636.36|640.49|638.09|630.44|628.04|0
1652951700000|2022-05-19 09:15:00|639.12|636.72|638.38|635.98|639.62|637.22|636.89|634.49|0
1652952000000|2022-05-19 09:20:00|638.63|636.23|638.87|636.47|639.37|636.97|635.65|633.25|0
1652952300000|2022-05-19 09:25:00|638.51|636.11|637.27|634.87|639.62|637.22|635.4|633|0
1652952600000|2022-05-19 09:30:00|637.02|634.62|637.63|635.23|640.61|638.21|636.52|634.12|0
1652952900000|2022-05-19 09:35:00|637.51|635.11|643.84|641.44|644.34|641.94|637.27|634.87|0
1652953200000|2022-05-19 09:40:00|644.09|641.69|643.97|641.57|645.46|643.06|641.36|638.96|0
1652953500000|2022-05-19 09:45:00|643.84|641.44|638.38|635.98|644.22|641.82|637.63|635.23|0
1652953800000|2022-05-19 09:50:00|638.51|636.11|636.77|634.37|641.11|638.71|635.4|633|0
1652954100000|2022-05-19 09:55:00|636.89|634.49|641.11|638.71|643.84|641.44|636.89|634.49|0
1652954400000|2022-05-19 10:00:00|640.86|638.46|636.89|634.49|642.97|640.57|634.65|632.25|0
1652954700000|2022-05-19 10:05:00|636.64|634.24|633.54|631.14|637.13|634.73|632.92|630.52|0
1652955000000|2022-05-19 10:10:00|633.16|630.76|632.8|630.4|634.16|631.76|630.68|628.28|0
1652955300000|2022-05-19 10:15:00|632.92|630.52|633.54|631.14|637.13|634.73|632.17|629.77|0
1652955600000|2022-05-19 10:20:00|634.65|632.25|631.68|629.28|635.4|633|630.93|628.53|0
1652955900000|2022-05-19 10:25:00|631.56|629.16|633.04|630.64|634.16|631.76|630.93|628.53|0
1652956200000|2022-05-19 10:30:00|633.66|631.26|637.63|635.23|638.87|636.47|633.04|630.64|0
1652956500000|2022-05-19 10:35:00|637.88|635.48|631.43|629.03|637.88|635.48|631.43|629.03|0
1652956800000|2022-05-19 10:40:00|631.67|629.27|628.4|626|632.62|630.22|627.91|625.51|0
1652957100000|2022-05-19 10:45:00|628.15|625.75|622.65|620.25|628.15|625.75|621.66|619.26|0
1652957400000|2022-05-19 10:50:00|622.4|620|621.41|619.01|626.5|624.1|621.41|619.01|0
1652957700000|2022-05-19 10:55:00|620.91|618.51|619.18|616.78|622.15|619.75|617.94|615.54|0
1652958000000|2022-05-19 11:00:00|619.43|617.03|621.91|619.51|622.15|619.75|616.2|613.8|0
1652958300000|2022-05-19 11:05:00|622.15|619.75|625.38|622.98|626.87|624.47|622.15|619.75|0
1652958600000|2022-05-19 11:10:00|625.63|623.23|623.15|620.75|628.85|626.45|623.15|620.75|0
1652958900000|2022-05-19 11:15:00|623.27|620.87|624.39|621.99|625.13|622.73|622.28|619.88|0
1652959200000|2022-05-19 11:20:00|624.14|621.74|616.33|613.93|624.63|622.23|614.71|612.31|0
1652959500000|2022-05-19 11:25:00|616.7|614.3|609.26|606.86|616.7|614.3|606.29|603.89|0
1652959800000|2022-05-19 11:30:00|608.52|606.12|614.96|612.56|615.7|613.3|608.52|606.12|0
1652960100000|2022-05-19 11:35:00|614.71|612.31|613.97|611.57|615.34|612.94|610.63|608.23|0
1652960400000|2022-05-19 11:40:00|613.72|611.32|608.76|606.36|615.46|613.06|606.53|604.13|0
1652960700000|2022-05-19 11:45:00|609.01|606.61|613.89|611.49|615.88|613.48|608.64|606.24|0
1652961000000|2022-05-19 11:50:00|614.39|611.99|612.41|610.01|616.01|613.61|612.41|610.01|0
1652961300000|2022-05-19 11:55:00|612.78|610.38|608.69|606.29|612.78|610.38|603.98|601.58|0
1652961600000|2022-05-19 12:00:00|608.44|606.04|612.41|610.01|613.4|611|607.69|605.29|0
1652961900000|2022-05-19 12:05:00|612.65|610.25|612.9|610.5|613.4|611|610.8|608.4|0
1652962200000|2022-05-19 12:10:00|612.78|610.38|616.13|613.73|616.5|614.1|610.92|608.52|0
1652962500000|2022-05-19 12:15:00|615.88|613.48|616.37|613.97|619.35|616.95|615.38|612.98|0
1652962800000|2022-05-19 12:20:00|616.62|614.22|623.08|620.68|623.08|620.68|614.89|612.49|0
1652963100000|2022-05-19 12:25:00|623.2|620.8|618.98|616.58|624.07|621.67|618.61|616.21|0
1652963400000|2022-05-19 12:30:00|618.86|616.46|625.56|623.16|626.55|624.15|616.5|614.1|0
1652963700000|2022-05-19 12:35:00|625.31|622.91|627.79|625.39|628.29|625.89|619.35|616.95|0
1652964000000|2022-05-19 12:40:00|627.54|625.14|623.07|620.67|629.28|626.88|622.08|619.68|0
1652964300000|2022-05-19 12:45:00|623.32|620.92|620.84|618.44|624.07|621.67|619.73|617.33|0
1652964600000|2022-05-19 12:50:00|621.09|618.69|621.83|619.43|622.08|619.68|618.61|616.21|0
1652964900000|2022-05-19 12:55:00|621.58|619.18|621.85|619.45|622.71|620.31|617.61|615.21|0
1652965200000|2022-05-19 13:00:00|622.1|619.7|620.22|617.82|622.35|619.95|619.1|616.7|0
1652965500000|2022-05-19 13:05:00|619.59|617.19|615.12|612.72|620.09|617.69|614.13|611.73|0
1652965800000|2022-05-19 13:10:00|614.88|612.48|609.67|607.27|614.88|612.48|606.44|604.04|0
1652966100000|2022-05-19 13:15:00|609.42|607.02|611.65|609.25|613.39|610.99|608.92|606.52|0
1652966400000|2022-05-19 13:20:00|611.4|609|614.87|612.47|614.87|612.47|607.93|605.53|0
1652966700000|2022-05-19 13:25:00|615.5|613.1|613.88|611.48|615.62|613.22|610.54|608.14|0
1652967000000|2022-05-19 13:30:00|612.39|609.99|597.02|594.62|614.63|612.23|593.56|591.16|0
1652967300000|2022-05-19 13:35:00|594.79|592.39|590.06|587.66|599.03|596.63|581.8|579.4|0
1652967600000|2022-05-19 13:40:00|590.3|587.9|608.15|605.75|609.14|606.74|587.83|585.43|0
1652967900000|2022-05-19 13:45:00|607.4|605|623.42|621.02|625.65|623.25|607.16|604.76|0
1652968200000|2022-05-19 13:50:00|623.92|621.52|617.47|615.07|627.64|625.24|616.11|613.71|0
1652968500000|2022-05-19 13:55:00|617.96|615.56|615.98|613.58|618.21|615.81|603.59|601.19|0
1652968800000|2022-05-19 14:00:00|614.37|611.97|594.96|592.56|616.48|614.08|589.01|586.61|0
1652969100000|2022-05-19 14:05:00|594.22|591.82|603.39|600.99|608.1|605.7|592.48|590.08|0
1652969400000|2022-05-19 14:10:00|603.89|601.49|599.92|597.52|605.38|602.98|591.74|589.34|0
1652969700000|2022-05-19 14:15:00|599.42|597.02|594.22|591.82|602.65|600.25|589.01|586.61|0
1652970000000|2022-05-19 14:20:00|595.21|592.81|587.03|584.63|595.21|592.81|580.35|577.95|0
1652970300000|2022-05-19 14:25:00|588.02|585.62|602.15|599.75|607.36|604.96|586.53|584.13|0
1652970600000|2022-05-19 14:30:00|603.39|600.99|595.45|593.05|611.33|608.93|594.71|592.31|0
1652970900000|2022-05-19 14:35:00|596.2|593.8|608.06|605.66|613.03|610.63|592.23|589.83|0
1652971200000|2022-05-19 14:40:00|609.3|606.9|613.55|611.15|617.03|614.63|606.37|603.97|0
1652971500000|2022-05-19 14:45:00|613.3|610.9|615.29|612.89|618.27|615.87|606.35|603.95|0
1652971800000|2022-05-19 14:50:00|615.04|612.64|603.08|600.68|619.72|617.32|603.08|600.68|0
1652972100000|2022-05-19 14:55:00|602.83|600.43|607.55|605.15|609.66|607.26|597.5|595.1|0
1652972400000|2022-05-19 15:00:00|606.8|604.4|603.08|600.68|606.8|604.4|598.61|596.21|0
1652972700000|2022-05-19 15:05:00|602.08|599.68|606.09|603.69|615.77|613.37|601.59|599.19|0
1652973000000|2022-05-19 15:10:00|605.84|603.44|608.2|605.8|608.82|606.42|596.66|594.26|0
1652973300000|2022-05-19 15:15:00|608.32|605.92|602.61|600.21|613.79|611.39|602.37|599.97|0
1652973600000|2022-05-19 15:20:00|604.6|602.2|597.4|595|609.32|606.92|595.67|593.27|0
1652973900000|2022-05-19 15:25:00|598.03|595.63|603.32|600.92|607.29|604.89|598.03|595.63|0
1652974200000|2022-05-19 15:30:00|602.57|600.17|589.92|587.52|602.57|600.17|588.92|586.52|0
1652974500000|2022-05-19 15:35:00|589.42|587.02|578.11|575.71|593.39|590.99|576.37|573.97|0
1652974800000|2022-05-19 15:40:00|577.74|575.34|569.12|566.72|577.86|575.46|566.26|563.86|0
1652975100000|2022-05-19 15:45:00|569.98|567.58|568.74|566.34|573.45|571.05|566.51|564.11|0
1652975400000|2022-05-19 15:50:00|568.99|566.59|578.9|576.5|580.14|577.74|568|565.6|0
1652975700000|2022-05-19 15:55:00|578.41|576.01|580.14|577.74|586.1|583.7|578.41|576.01|0
1652976000000|2022-05-19 16:00:00|579.15|576.75|578.96|576.56|583.86|581.46|577.22|574.82|0
1652976300000|2022-05-19 16:05:00|578.71|576.31|577.1|574.7|581.68|579.28|574.74|572.34|0
1652976600000|2022-05-19 16:10:00|576.36|573.96|574.25|571.85|576.48|574.08|571.52|569.12|0
1652976900000|2022-05-19 16:15:00|574.5|572.1|580.19|577.79|581.43|579.03|569.29|566.89|0
1652977200000|2022-05-19 16:20:00|580.44|578.04|586.77|584.37|591.11|588.71|580.44|578.04|0
1652977500000|2022-05-19 16:25:00|586.89|584.49|582.42|580.02|589.87|587.47|580.82|578.42|0
1652977800000|2022-05-19 16:30:00|582.18|579.78|586.64|584.24|591.11|588.71|579.95|577.55|0
1652978100000|2022-05-19 16:35:00|587.38|584.98|598.35|595.95|598.85|596.45|586.64|584.24|0
1652978400000|2022-05-19 16:40:00|597.85|595.45|605.79|602.91|606.17|603.4|597.11|594.71|0
1652978700000|2022-05-19 16:45:00|606.54|603.66|608.03|605.15|610.76|607.88|604.3|601.42|0
1652979000000|2022-05-19 16:50:00|607.53|604.65|607.28|604.4|607.53|604.65|602.81|599.93|0
1652979300000|2022-05-19 16:55:00|607.53|604.65|599.98|597.1|610.26|607.38|598.84|595.96|0
1652979600000|2022-05-19 17:00:00|599.85|596.97|603.32|600.44|605.94|603.06|597.12|594.24|0
1652979900000|2022-05-19 17:05:00|603.08|600.2|601.83|598.95|605.81|602.93|594.27|591.39|0
1652980200000|2022-05-19 17:10:00|601.59|598.71|612.01|609.13|615.87|612.99|601.59|598.71|0
1652980500000|2022-05-19 17:15:00|611.77|608.89|604.56|601.68|615.74|612.86|603.82|600.94|0
1652980800000|2022-05-19 17:20:00|603.32|600.44|599.31|596.43|607.54|604.66|597.07|594.19|0
1652981100000|2022-05-19 17:25:00|598.81|595.93|603.78|600.9|605.52|602.64|596.83|593.95|0
1652981400000|2022-05-19 17:30:00|602.29|599.41|601.29|598.41|606.51|603.63|594.09|591.21|0
1652981700000|2022-05-19 17:35:00|603.28|600.4|596.82|593.94|604.02|601.14|595.34|592.46|0
1652982000000|2022-05-19 17:40:00|596.58|593.7|596.57|593.69|601.42|598.54|593.59|590.71|0
1652982300000|2022-05-19 17:45:00|596.32|593.44|613.71|610.83|613.96|611.08|594.83|591.95|0
1652982600000|2022-05-19 17:50:00|612.72|609.84|594.34|591.46|613.46|610.58|593.34|590.46|0
1652982900000|2022-05-19 17:55:00|593.59|590.71|581.61|578.73|593.59|590.71|577.48|574.6|0
1652983200000|2022-05-19 18:00:00|582.11|579.23|591.42|588.54|593.28|590.4|581.11|578.23|0
1652983500000|2022-05-19 18:05:00|591.54|588.66|592.78|589.9|598.99|596.11|590.79|587.91|0
1652983800000|2022-05-19 18:10:00|592.03|589.15|591.02|588.14|595.62|592.74|585.56|582.68|0
1652984100000|2022-05-19 18:15:00|589.78|586.9|594.99|592.11|595.74|592.86|585.31|582.43|0
1652984400000|2022-05-19 18:20:00|595.49|592.61|590.27|587.39|598.1|595.22|586.8|583.92|0
1652984700000|2022-05-19 18:25:00|589.78|586.9|590.53|588.13|595.25|592.85|588.05|585.65|0
1652985000000|2022-05-19 18:30:00|591.03|588.63|589.54|587.14|594.26|591.86|585.32|582.92|0
1652985300000|2022-05-19 18:35:00|590.53|588.13|583.08|580.68|594.26|591.86|577.13|574.73|0
1652985600000|2022-05-19 18:40:00|583.58|581.18|583.5|581.1|594.16|591.76|582.76|580.36|0
1652985900000|2022-05-19 18:45:00|582.76|580.36|574.06|571.66|586.47|584.07|574.06|571.66|0
1652986200000|2022-05-19 18:50:00|574.56|572.16|569.61|567.21|576.79|574.39|568.12|565.72|0
1652986500000|2022-05-19 18:55:00|570.85|568.45|571.34|568.94|580.5|578.1|570.1|567.7|0
1652986800000|2022-05-19 19:00:00|571.09|568.69|562.68|559.8|574.56|572.16|558.73|556.33|0
1652987100000|2022-05-19 19:05:00|561.93|559.05|573.87|570.99|573.87|570.99|560.95|558.07|0
1652987400000|2022-05-19 19:10:00|573.62|570.74|576.83|573.95|583.02|580.14|573.01|570.13|0
1652987700000|2022-05-19 19:15:00|577.58|574.7|585.5|582.62|587.98|585.1|576.34|573.46|0
1652988000000|2022-05-19 19:20:00|585|582.12|596.65|593.77|597.03|594.15|585|582.12|0
1652988300000|2022-05-19 19:25:00|597.15|594.27|601.11|598.23|601.36|598.48|591.69|588.81|0
1652988600000|2022-05-19 19:30:00|600.86|597.98|603.1|600.22|603.1|600.22|595.9|593.02|0
1652988900000|2022-05-19 19:35:00|602.98|600.1|605.32|602.44|607.07|604.19|600.37|597.49|0
1652989200000|2022-05-19 19:40:00|605.07|602.19|593.91|591.03|608.3|605.42|592.67|589.79|0
1652989500000|2022-05-19 19:45:00|593.41|590.53|599.12|596.24|604.08|601.2|588.95|586.07|0
1652989800000|2022-05-19 19:50:00|600.61|597.73|603.25|600.37|608.72|605.84|600.11|597.23|0
1652990100000|2022-05-19 19:55:00|602.01|599.13|603|600.12|605.74|602.86|597.29|594.41|0
1652990400000|2022-05-19 20:00:00|605.24|602.36|608.27|605.87|611.75|609.35|604.5|601.62|0
1652990700000|2022-05-19 20:05:00|608.02|605.62|608.02|605.62|609.01|606.61|605.04|602.64|0
1652991000000|2022-05-19 20:10:00|607.77|605.37|604.29|601.89|608.02|605.62|603.8|601.4|0
1652991300000|2022-05-19 20:15:00|603.75|600.95|604|601.2|606.48|603.68|603.25|600.45|0
1652991600000|2022-05-19 20:20:00|604.25|601.45|605.49|602.69|605.98|603.18|604.25|601.45|0
1652991900000|2022-05-19 20:25:00|605.37|602.57|604.74|601.94|607.23|604.43|604.24|601.44|0
1652992200000|2022-05-19 20:30:00|604.49|601.69|605.73|602.93|605.98|603.18|603.25|600.45|0
1652992500000|2022-05-19 20:35:00|605.49|602.69|605.49|602.69|606.23|603.43|604.74|601.94|0
1652992800000|2022-05-19 20:40:00|605.73|602.93|604.49|601.69|606.48|603.68|604|601.2|0
1652993100000|2022-05-19 20:45:00|604.74|601.94|601.51|598.71|605.12|602.32|601.26|598.46|0
1652993400000|2022-05-19 20:50:00|601.64|598.84|599.77|596.97|602.63|599.83|599.77|596.97|0
1652993700000|2022-05-19 20:55:00|600.02|597.22|603.38|600.58|603.38|600.58|599.66|596.86|0
1652994000000|2022-05-19 21:00:00|602.44|599.64|603.67|600.87|604.06|601.26|602.44|599.64|0
1652994300000|2022-05-19 21:05:00|603.71|600.91|603.67|600.87|603.75|600.95|603.67|600.87|0
1652994600000|2022-05-19 21:10:00|602.98|600.18|603.34|600.54|603.71|600.91|602.98|600.18|0
1652994900000|2022-05-19 21:15:00|603.31|600.51|603.16|600.36|603.49|600.69|603.09|600.29|0
1652995200000|2022-05-19 21:20:00|603.31|600.51|603.13|600.33|603.31|600.51|602.83|600.03|0
1652995500000|2022-05-19 21:25:00|603.16|600.36|603.24|600.44|603.24|600.44|603.05|600.25|0
1652995800000|2022-05-19 21:30:00|603.27|600.47|603.27|600.47|603.27|600.47|603.24|600.44|0
1652996100000|2022-05-19 21:35:00|603.2|600.4|603.31|600.51|603.45|600.65|603.13|600.33|0
1652996400000|2022-05-19 21:40:00|603.05|600.25|602.87|600.07|603.27|600.47|602.72|599.92|0
1652996700000|2022-05-19 21:45:00|602.91|600.11|603.09|600.29|603.09|600.29|602.91|600.11|0
1652997000000|2022-05-19 21:50:00|602.94|600.14|603.34|600.54|603.49|600.69|602.94|600.14|0
1652997300000|2022-05-19 21:55:00|603.31|600.51|603.45|600.65|603.45|600.65|603.31|600.51|0
1652997600000|2022-05-19 22:00:00|602.38|599.58|598.91|596.11|603.13|600.33|598.28|595.48|0
1652997900000|2022-05-19 22:05:00|599.15|596.35|597.29|594.49|599.15|596.35|596.05|593.25|0
1652998200000|2022-05-19 22:10:00|597.17|594.37|596.79|593.99|597.29|594.49|596.54|593.74|0
1652998500000|2022-05-19 22:15:00|596.67|593.87|595.93|593.13|600.02|597.22|595.55|592.75|0
1652998800000|2022-05-19 22:20:00|596.05|593.25|596.29|593.49|597.29|594.49|595.3|592.5|0
1652999100000|2022-05-19 22:25:00|596.05|593.25|597.04|594.24|597.29|594.49|594.81|592.01|0
1652999400000|2022-05-19 22:30:00|596.79|593.99|597.78|594.98|600.27|597.47|596.05|593.25|0
1652999700000|2022-05-19 22:35:00|598.03|595.23|599.77|596.97|600.15|597.35|597.53|594.73|0
1653000000000|2022-05-19 22:40:00|600.15|597.35|600.02|597.22|600.27|597.47|599.27|596.47|0
1653000300000|2022-05-19 22:45:00|600.26|597.46|599.77|596.97|600.89|598.09|599.77|596.97|0
1653000600000|2022-05-19 22:50:00|599.9|597.1|599.02|596.22|600.02|597.22|598.77|595.97|0
1653000900000|2022-05-19 22:55:00|598.77|595.97|599.27|596.47|601.01|598.21|598.53|595.73|0
1653001200000|2022-05-19 23:00:00|599.02|596.22|597.78|594.98|600.02|597.22|597.53|594.73|0
1653001500000|2022-05-19 23:05:00|597.66|594.86|599.77|596.97|599.77|596.97|597.53|594.73|0
1653001800000|2022-05-19 23:10:00|599.65|596.85|601.5|598.7|601.75|598.95|598.9|596.1|0
1653002100000|2022-05-19 23:15:00|602|599.2|601.26|598.46|602.5|599.7|601.01|598.21|0
1653002400000|2022-05-19 23:20:00|601.01|598.21|600.76|597.96|602|599.2|600.26|597.46|0
1653002700000|2022-05-19 23:25:00|600.51|597.71|597.78|594.98|601.01|598.21|596.79|593.99|0
1653003000000|2022-05-19 23:30:00|597.53|594.73|597.04|594.24|598.03|595.23|596.54|593.74|0
1653003300000|2022-05-19 23:35:00|596.92|594.12|596.54|593.74|597.28|594.48|595.79|592.99|0
1653003600000|2022-05-19 23:40:00|596.42|593.62|595.55|592.75|596.67|593.87|594.55|591.75|0
1653003900000|2022-05-19 23:45:00|595.3|592.5|592.82|590.02|596.29|593.49|592.82|590.02|0
1653004200000|2022-05-19 23:50:00|593.06|590.26|593.06|590.26|594.3|591.5|591.82|589.02|0
1653004500000|2022-05-19 23:55:00|593.19|590.39|594.06|591.26|594.55|591.75|592.82|590.02|0
1653004800000|2022-05-20 00:00:00|593.31|590.51|591.08|588.28|593.81|591.01|590.33|587.53|0
1653005100000|2022-05-20 00:05:00|590.83|588.03|589.84|587.04|592.32|589.52|588.1|585.3|0
1653005400000|2022-05-20 00:10:00|589.59|586.79|587.36|584.56|589.72|586.92|586.61|583.81|0
1653005700000|2022-05-20 00:15:00|587.11|584.31|588.1|585.3|588.35|585.55|584.13|581.33|0
1653006000000|2022-05-20 00:20:00|588.35|585.55|587.6|584.8|588.84|586.04|586.86|584.06|0
1653006300000|2022-05-20 00:25:00|587.49|584.69|586.86|584.06|589.09|586.29|586.74|583.94|0
1653006600000|2022-05-20 00:30:00|586.61|583.81|584.13|581.33|586.61|583.81|584.13|581.33|0
1653006900000|2022-05-20 00:35:00|584.38|581.58|583.14|580.34|585.37|582.57|581.41|578.61|0
1653007200000|2022-05-20 00:40:00|582.89|580.09|583.47|580.67|584.58|581.78|581.9|579.1|0
1653007500000|2022-05-20 00:45:00|583.09|580.29|584.33|581.53|585.08|582.28|582.6|579.8|0
1653007800000|2022-05-20 00:50:00|584.58|581.78|587.31|584.51|588.55|585.75|584.33|581.53|0
1653008100000|2022-05-20 00:55:00|587.56|584.76|587.56|584.76|589.04|586.24|585.82|583.02|0
1653008400000|2022-05-20 01:00:00|587.93|585.13|587.56|584.76|588.8|586|587.06|584.26|0
1653008700000|2022-05-20 01:05:00|587.31|584.51|585.82|583.02|587.8|585|585.82|583.02|0
1653009000000|2022-05-20 01:10:00|586.07|583.27|585.57|582.77|586.07|583.27|584.33|581.53|0
1653009300000|2022-05-20 01:15:00|585.32|582.52|581.11|578.31|585.82|583.02|580.61|577.81|0
1653009600000|2022-05-20 01:20:00|580.86|578.06|580.11|577.31|582.59|579.79|579.87|577.07|0
1653009900000|2022-05-20 01:25:00|579.62|576.82|576.39|573.59|579.62|576.82|575.9|573.1|0
1653010200000|2022-05-20 01:30:00|576.64|573.84|573.42|570.62|577.14|574.34|572.43|569.63|0
1653010500000|2022-05-20 01:35:00|573.17|570.37|574.41|571.61|577.63|574.83|572.92|570.12|0
1653010800000|2022-05-20 01:40:00|573.92|571.12|574.16|571.36|574.91|572.11|572.68|569.88|0
1653011100000|2022-05-20 01:45:00|574.29|571.49|576.39|573.59|576.64|573.84|573.91|571.11|0
1653011400000|2022-05-20 01:50:00|576.14|573.34|574.66|571.86|576.89|574.09|574.41|571.61|0
1653011700000|2022-05-20 01:55:00|574.41|571.61|576.14|573.34|576.64|573.84|573.42|570.62|0
1653012000000|2022-05-20 02:00:00|576.27|573.47|578.37|575.57|579|576.2|575.9|573.1|0
1653012300000|2022-05-20 02:05:00|577.88|575.08|580.61|577.81|580.61|577.81|577.14|574.34|0
1653012600000|2022-05-20 02:10:00|581.1|578.3|585.32|582.52|585.57|582.77|581.1|578.3|0
1653012900000|2022-05-20 02:15:00|585.45|582.65|582.34|579.54|585.57|582.77|581.1|578.3|0
1653013200000|2022-05-20 02:20:00|581.85|579.05|581.48|578.68|581.85|579.05|580.61|577.81|0
1653013500000|2022-05-20 02:25:00|581.35|578.55|580.11|577.31|582.09|579.29|579.61|576.81|0
1653013800000|2022-05-20 02:30:00|579.99|577.19|582.22|579.42|583.71|580.91|579.61|576.81|0
1653014100000|2022-05-20 02:35:00|582.34|579.54|582.22|579.42|582.59|579.79|581.35|578.55|0
1653014400000|2022-05-20 02:40:00|582.09|579.29|580.85|578.05|582.84|580.04|580.6|577.8|0
1653014700000|2022-05-20 02:45:00|580.6|577.8|574.9|572.1|580.6|577.8|574.65|571.85|0
1653015000000|2022-05-20 02:50:00|574.65|571.85|575.4|572.6|575.89|573.09|574.41|571.61|0
1653015300000|2022-05-20 02:55:00|575.15|572.35|575.15|572.35|576.88|574.08|574.9|572.1|0
1653015600000|2022-05-20 03:00:00|575.4|572.6|577.13|574.33|577.13|574.33|575.4|572.6|0
1653015900000|2022-05-20 03:05:00|577.38|574.58|577.63|574.83|577.88|575.08|576.39|573.59|0
1653016200000|2022-05-20 03:10:00|577.51|574.71|579.61|576.81|580.85|578.05|577.38|574.58|0
1653016500000|2022-05-20 03:15:00|579.49|576.69|579.11|576.31|579.86|577.06|578.62|575.82|0
1653016800000|2022-05-20 03:20:00|579.36|576.56|577.26|574.46|579.36|576.56|577.13|574.33|0
1653017100000|2022-05-20 03:25:00|577.13|574.33|578.12|575.32|578.25|575.45|576.63|573.83|0
1653017400000|2022-05-20 03:30:00|578|575.2|578.62|575.82|579.11|576.31|577.87|575.07|0
1653017700000|2022-05-20 03:35:00|578.75|575.95|575.89|573.09|578.87|576.07|574.65|571.85|0
1653018000000|2022-05-20 03:40:00|576.14|573.34|577.38|574.58|578.12|575.32|575.64|572.84|0
1653018300000|2022-05-20 03:45:00|577.63|574.83|578.37|575.57|578.5|575.7|576.76|573.96|0
1653018600000|2022-05-20 03:50:00|578.5|575.7|580.35|577.55|582.09|579.29|577.62|574.82|0
1653018900000|2022-05-20 03:55:00|580.1|577.3|579.61|576.81|580.35|577.55|578.99|576.19|0
1653019200000|2022-05-20 04:00:00|580.35|577.55|577.62|574.82|580.73|577.93|577.62|574.82|0
1653019500000|2022-05-20 04:05:00|577.75|574.95|575.64|572.84|577.87|575.07|575.14|572.34|0
1653019800000|2022-05-20 04:10:00|575.52|572.72|575.64|572.84|575.64|572.84|573.41|570.61|0
1653020100000|2022-05-20 04:15:00|575.39|572.59|573.9|571.1|576.14|573.34|573.66|570.86|0
1653020400000|2022-05-20 04:20:00|574.15|571.35|572.91|570.11|575.39|572.59|572.91|570.11|0
1653020700000|2022-05-20 04:25:00|572.67|569.87|571.18|568.38|572.67|569.87|570.32|567.52|0
1653021000000|2022-05-20 04:30:00|571.43|568.63|573.16|570.36|573.66|570.86|571.43|568.63|0
1653021300000|2022-05-20 04:35:00|573.04|570.24|572.91|570.11|573.66|570.86|572.17|569.37|0
1653021600000|2022-05-20 04:40:00|573.16|570.36|572.91|570.11|574.03|571.23|572.66|569.86|0
1653021900000|2022-05-20 04:45:00|572.66|569.86|573.41|570.61|573.66|570.86|571.92|569.12|0
1653022200000|2022-05-20 04:50:00|573.16|570.36|572.66|569.86|573.66|570.86|572.66|569.86|0
1653022500000|2022-05-20 04:55:00|572.91|570.11|571.18|568.38|573.41|570.61|571.18|568.38|0
1653022800000|2022-05-20 05:00:00|571.42|568.62|574.53|571.73|575.27|572.47|570.68|567.88|0
1653023100000|2022-05-20 05:05:00|574.4|571.6|574.01|571.21|574.89|572.09|572.14|569.34|0
1653023400000|2022-05-20 05:10:00|574.12|571.32|573.63|570.83|574.37|571.57|572.52|569.72|0
1653023700000|2022-05-20 05:15:00|573.88|571.08|574.75|571.95|577.1|574.3|572.88|570.08|0
1653024000000|2022-05-20 05:20:00|574.62|571.82|574.87|572.07|575.61|572.81|572.88|570.08|0
1653024300000|2022-05-20 05:25:00|575|572.2|574.37|571.57|575.61|572.81|573.13|570.33|0
1653024600000|2022-05-20 05:30:00|573.88|571.08|574.12|571.32|575.11|572.31|572.88|570.08|0
1653024900000|2022-05-20 05:35:00|574.37|571.57|572.88|570.08|575.36|572.56|572.39|569.59|0
1653025200000|2022-05-20 05:40:00|572.63|569.83|573.01|570.21|573.63|570.83|571.4|568.6|0
1653025500000|2022-05-20 05:45:00|572.88|570.08|572.88|570.08|574.37|571.57|572.39|569.59|0
1653025800000|2022-05-20 05:50:00|573.26|570.46|569.91|567.11|573.26|570.46|568.67|565.87|0
1653026100000|2022-05-20 05:55:00|570.4|567.6|572.39|569.59|572.88|570.08|570.4|567.6|0
1653026400000|2022-05-20 06:00:00|572.63|569.83|574.12|571.32|575.61|572.81|571.39|568.59|0
1653026700000|2022-05-20 06:05:00|574.37|571.57|573.87|571.07|576.6|573.8|573.13|570.33|0
1653027000000|2022-05-20 06:10:00|573.62|570.82|574.5|571.7|574.86|572.06|569.16|566.36|0
1653027300000|2022-05-20 06:15:00|575.61|572.81|575.49|572.69|576.6|573.8|574.37|571.57|0
1653027600000|2022-05-20 06:20:00|575.61|572.81|574.12|571.32|576.35|573.55|574.12|571.32|0
1653027900000|2022-05-20 06:25:00|574.86|572.06|581.56|578.76|582.55|579.75|574.86|572.06|0
1653028200000|2022-05-20 06:30:00|582.06|579.26|580.32|577.52|583.79|580.99|579.82|577.02|0
1653028500000|2022-05-20 06:35:00|580.07|577.27|581.94|579.14|583.3|580.5|579.57|576.77|0
1653028800000|2022-05-20 06:40:00|582.06|579.26|579.95|577.15|583.3|580.5|579.95|577.15|0
1653029100000|2022-05-20 06:45:00|580.07|577.27|582.8|580|584.04|581.24|579.57|576.77|0
1653029400000|2022-05-20 06:50:00|582.55|579.75|586.27|583.47|586.27|583.47|582.05|579.25|0
1653029700000|2022-05-20 06:55:00|585.53|582.73|581.55|578.75|586.27|583.47|581.55|578.75|0
1653030000000|2022-05-20 07:00:00|581.31|578.51|581.93|579.13|584.78|581.98|580.81|578.01|0
1653030300000|2022-05-20 07:05:00|581.6|579.2|581.69|579.29|583.18|580.78|577.3|574.9|0
1653030600000|2022-05-20 07:10:00|581.81|579.41|576.73|574.33|582.31|579.91|575.98|573.58|0
1653030900000|2022-05-20 07:15:00|576.85|574.45|574.36|571.96|576.85|574.45|570.89|568.49|0
1653031200000|2022-05-20 07:20:00|574.12|571.72|574.61|572.21|575.49|573.09|571.39|568.99|0
1653031500000|2022-05-20 07:25:00|574.49|572.09|574.12|571.72|575.73|573.33|571.88|569.48|0
1653031800000|2022-05-20 07:30:00|573.87|571.47|567.8|565.4|576.23|573.83|567.67|565.27|0
1653032100000|2022-05-20 07:35:00|567.92|565.52|564.16|561.76|568.16|565.76|561.93|559.53|0
1653032400000|2022-05-20 07:40:00|564.41|562.01|562.92|560.52|565.65|563.25|561.19|558.79|0
1653032700000|2022-05-20 07:45:00|563.05|560.65|560.94|558.54|564.16|561.76|560.94|558.54|0
1653033000000|2022-05-20 07:50:00|561.19|558.79|561.68|559.28|563.55|561.15|560.94|558.54|0
1653033300000|2022-05-20 07:55:00|561.93|559.53|564.66|562.26|566.03|563.63|560.94|558.54|0
1653033600000|2022-05-20 08:00:00|564.79|562.39|567.02|564.62|567.63|565.23|563.91|561.51|0
1653033900000|2022-05-20 08:05:00|567.14|564.74|566.39|563.99|567.63|565.23|565.15|562.75|0
1653034200000|2022-05-20 08:10:00|566.27|563.87|569.74|567.34|572.34|569.94|565.4|563|0
1653034500000|2022-05-20 08:15:00|569.86|567.46|567.88|565.48|570.61|568.21|567.88|565.48|0
1653034800000|2022-05-20 08:20:00|567.63|565.23|564.9|562.5|567.88|565.48|564.41|562.01|0
1653035100000|2022-05-20 08:25:00|564.65|562.25|562.42|560.02|566.14|563.74|562.42|560.02|0
1653035400000|2022-05-20 08:30:00|562.18|559.78|558.59|556.19|562.18|559.78|557.96|555.56|0
1653035700000|2022-05-20 08:35:00|558.34|555.94|558.46|556.06|560.94|558.54|558.21|555.81|0
1653036000000|2022-05-20 08:40:00|558.21|555.81|555.73|553.33|559.2|556.8|555.48|553.08|0
1653036300000|2022-05-20 08:45:00|555.98|553.58|559.94|557.54|559.94|557.54|555.24|552.84|0
1653036600000|2022-05-20 08:50:00|560.19|557.79|560.19|557.79|560.93|558.53|559.45|557.05|0
1653036900000|2022-05-20 08:55:00|559.94|557.54|560.44|558.04|561.31|558.91|559.2|556.8|0
1653037200000|2022-05-20 09:00:00|560.69|558.29|557.96|555.56|562.42|560.02|557.46|555.06|0
1653037500000|2022-05-20 09:05:00|558.21|555.81|556.72|554.32|558.83|556.43|556.35|553.95|0
1653037800000|2022-05-20 09:10:00|556.47|554.07|554.74|552.34|558.46|556.06|554|551.6|0
1653038100000|2022-05-20 09:15:00|554.24|551.84|554|551.6|555.48|553.08|552.51|550.11|0
1653038400000|2022-05-20 09:20:00|554.12|551.72|559.08|556.68|559.08|556.68|553.63|551.23|0
1653038700000|2022-05-20 09:25:00|558.45|556.05|555.48|553.08|558.45|556.05|554.99|552.59|0
1653039000000|2022-05-20 09:30:00|555.73|553.33|558.45|556.05|558.58|556.18|555.73|553.33|0
1653039300000|2022-05-20 09:35:00|558.95|556.55|558.45|556.05|559.45|557.05|558.21|555.81|0
1653039600000|2022-05-20 09:40:00|558.58|556.18|563.16|560.76|564.04|561.64|558.21|555.81|0
1653039900000|2022-05-20 09:45:00|563.41|561.01|562.42|560.02|564.15|561.75|561.67|559.27|0
1653040200000|2022-05-20 09:50:00|561.67|559.27|560.93|558.53|562.8|560.4|560.93|558.53|0
1653040500000|2022-05-20 09:55:00|560.68|558.28|562.17|559.77|562.17|559.77|560.43|558.03|0
1653040800000|2022-05-20 10:00:00|562.42|560.02|561.67|559.27|563.16|560.76|561.18|558.78|0
1653041100000|2022-05-20 10:05:00|561.55|559.15|558.45|556.05|562.05|559.65|558.45|556.05|0
1653041400000|2022-05-20 10:10:00|558.7|556.3|559.44|557.04|560.19|557.79|558.2|555.8|0
1653041700000|2022-05-20 10:15:00|559.19|556.79|560.81|558.41|563.9|561.5|559.19|556.79|0
1653042000000|2022-05-20 10:20:00|560.43|558.03|557.96|555.56|561.42|559.02|557.71|555.31|0
1653042300000|2022-05-20 10:25:00|557.71|555.31|559.19|556.79|559.19|556.79|557.71|555.31|0
1653042600000|2022-05-20 10:30:00|558.95|556.55|559.57|557.17|560.68|558.28|558.58|556.18|0
1653042900000|2022-05-20 10:35:00|559.44|557.04|561.55|559.15|562.17|559.77|559.44|557.04|0
1653043200000|2022-05-20 10:40:00|561.67|559.27|560.56|558.16|561.67|559.27|559.94|557.54|0
1653043500000|2022-05-20 10:45:00|559.94|557.54|560.18|557.78|561.92|559.52|558.94|556.54|0
1653043800000|2022-05-20 10:50:00|560.43|558.03|563.9|561.5|564.15|561.75|559.44|557.04|0
1653044100000|2022-05-20 10:55:00|563.41|561.01|562.17|559.77|563.65|561.25|560.93|558.53|0
1653044400000|2022-05-20 11:00:00|561.92|559.52|563.53|561.13|565.52|563.12|561.92|559.52|0
1653044700000|2022-05-20 11:05:00|563.65|561.25|566.26|563.86|567.12|564.72|563.65|561.25|0
1653045000000|2022-05-20 11:10:00|566.63|564.23|564.4|562|567.37|564.97|564.4|562|0
1653045300000|2022-05-20 11:15:00|564.15|561.75|563.4|561|564.15|561.75|562.41|560.01|0
1653045600000|2022-05-20 11:20:00|563.29|560.89|564.4|562|565.39|562.99|561.92|559.52|0
1653045900000|2022-05-20 11:25:00|564.53|562.13|565.02|562.62|565.88|563.48|563.9|561.5|0
1653046200000|2022-05-20 11:30:00|564.89|562.49|561.17|558.77|564.89|562.49|560.92|558.52|0
1653046500000|2022-05-20 11:35:00|561.42|559.02|562.29|559.89|562.29|559.89|560.92|558.52|0
1653046800000|2022-05-20 11:40:00|562.41|560.01|562.66|560.26|563.9|561.5|561.17|558.77|0
1653047100000|2022-05-20 11:45:00|562.41|560.01|560.18|557.78|562.41|560.01|560.18|557.78|0
1653047400000|2022-05-20 11:50:00|559.93|557.53|554.23|551.83|560.43|558.03|554.23|551.83|0
1653047700000|2022-05-20 11:55:00|553.99|551.59|558.94|556.54|559.44|557.04|553.24|550.84|0
1653048000000|2022-05-20 12:00:00|559.19|556.79|559.68|557.28|560.92|558.52|557.45|555.05|0
1653048300000|2022-05-20 12:05:00|559.44|557.04|559.68|557.28|560.18|557.78|557.45|555.05|0
1653048600000|2022-05-20 12:10:00|559.93|557.53|562.66|560.26|563.15|560.75|559.44|557.04|0
1653048900000|2022-05-20 12:15:00|562.41|560.01|562.41|560.01|563.28|560.88|561.42|559.02|0
1653049200000|2022-05-20 12:20:00|562.16|559.76|562.66|560.26|562.91|560.51|560.18|557.78|0
1653049500000|2022-05-20 12:25:00|562.41|560.01|560.67|558.27|563.15|560.75|559.93|557.53|0
1653049800000|2022-05-20 12:30:00|560.92|558.52|562.66|560.26|563.15|560.75|559.93|557.53|0
1653050100000|2022-05-20 12:35:00|562.16|559.76|560.92|558.52|562.66|560.26|559.19|556.79|0
1653050400000|2022-05-20 12:40:00|561.17|558.77|565.88|563.48|566.62|564.22|561.17|558.77|0
1653050700000|2022-05-20 12:45:00|565.76|563.36|568.86|566.46|569.85|567.45|564.64|562.24|0
1653051000000|2022-05-20 12:50:00|569.1|566.7|570.41|568.01|572.39|569.99|566.69|564.29|0
1653051300000|2022-05-20 12:55:00|570.91|568.51|566.2|563.8|571.4|569|565.95|563.55|0
1653051600000|2022-05-20 13:00:00|565.95|563.55|565.45|563.05|567.43|565.03|564.46|562.06|0
1653051900000|2022-05-20 13:05:00|565.2|562.8|567.81|565.41|568.18|565.78|565.2|562.8|0
1653052200000|2022-05-20 13:10:00|567.93|565.53|565.2|562.8|568.43|566.03|564.46|562.06|0
1653052500000|2022-05-20 13:15:00|565.45|563.05|566.19|563.79|567.68|565.28|564.21|561.81|0
1653052800000|2022-05-20 13:20:00|566.44|564.04|564.95|562.55|567.19|564.79|562.85|560.45|0
1653053100000|2022-05-20 13:25:00|563.47|561.07|566.44|564.04|566.69|564.29|559.14|556.74|0
1653053400000|2022-05-20 13:30:00|567.43|565.03|570.9|568.5|572.77|570.37|562.97|560.57|0
1653053700000|2022-05-20 13:35:00|571.4|569|569.91|567.51|582.32|579.92|567.68|565.28|0
1653054000000|2022-05-20 13:40:00|570.16|567.76|564.09|561.69|573.63|571.23|561.24|558.84|0
1653054300000|2022-05-20 13:45:00|563.6|561.2|573.88|571.48|577.1|574.7|561.49|559.09|0
1653054600000|2022-05-20 13:50:00|574.13|571.73|569.34|566.94|576.11|573.71|567.85|565.45|0
1653054900000|2022-05-20 13:55:00|569.59|567.19|570.58|568.18|576.79|574.39|567.85|565.45|0
1653055200000|2022-05-20 14:00:00|571.08|568.68|575.75|573.35|578.77|576.37|566.86|564.46|0
1653055500000|2022-05-20 14:05:00|574.76|572.36|593.18|590.78|594.42|592.02|574.76|572.36|0
1653055800000|2022-05-20 14:10:00|593.06|590.66|593.06|590.66|596.17|593.77|591.19|588.79|0
1653056100000|2022-05-20 14:15:00|591.69|589.29|591.94|589.54|593.93|591.53|586.97|584.57|0
1653056400000|2022-05-20 14:20:00|592.19|589.79|594.42|591.54|600.14|597.74|591.44|589.04|0
1653056700000|2022-05-20 14:25:00|594.17|591.29|588.45|585.57|597.15|594.27|586.21|583.33|0
1653057000000|2022-05-20 14:30:00|589.19|586.31|593.92|591.04|595.16|592.28|587.95|585.07|0
1653057300000|2022-05-20 14:35:00|594.42|591.54|597.82|594.94|600.17|597.29|593.91|591.03|0
1653057600000|2022-05-20 14:40:00|597.69|594.81|592.96|590.08|598.93|596.05|590.98|588.1|0
1653057900000|2022-05-20 14:45:00|592.85|589.97|600.67|597.79|602.16|599.28|591.23|588.35|0
1653058200000|2022-05-20 14:50:00|599.68|596.8|614.1|611.22|614.1|611.22|599.43|596.55|0
1653058500000|2022-05-20 14:55:00|613.86|610.98|624.31|621.43|624.31|621.43|612.61|609.73|0
1653058800000|2022-05-20 15:00:00|623.56|620.68|624.56|621.68|625.31|622.43|620.08|617.2|0
1653059100000|2022-05-20 15:05:00|623.32|620.44|630.04|627.16|632.28|629.4|622.07|619.19|0
1653059400000|2022-05-20 15:10:00|630.54|627.66|633.84|630.96|640.26|637.38|629.54|626.66|0
1653059700000|2022-05-20 15:15:00|634.58|631.7|640.38|637.5|642.62|639.74|634.09|631.21|0
1653060000000|2022-05-20 15:20:00|639.88|637|643.36|640.48|644.36|641.48|639.88|637|0
1653060300000|2022-05-20 15:25:00|643.61|640.73|633.62|630.74|644.11|641.23|630.92|628.04|0
1653060600000|2022-05-20 15:30:00|634.37|631.49|628.89|626.01|635.11|632.23|624.91|622.03|0
1653060900000|2022-05-20 15:35:00|627.9|625.02|637.35|634.47|640.09|637.21|627.9|625.02|0
1653061200000|2022-05-20 15:40:00|636.36|633.48|639.34|636.46|639.34|636.46|629.39|626.51|0
1653061500000|2022-05-20 15:45:00|639.47|636.59|631.88|629|639.47|636.59|631.13|628.25|0
1653061800000|2022-05-20 15:50:00|632.13|629.25|635.31|632.43|636.93|634.05|627.34|624.46|0
1653062100000|2022-05-20 15:55:00|634.81|631.93|637.18|634.3|637.55|634.67|630.46|627.58|0
1653062400000|2022-05-20 16:00:00|637.8|634.92|640.79|637.91|643.03|640.15|636.06|633.18|0
1653062700000|2022-05-20 16:05:00|640.54|637.66|655.24|652.36|655.24|652.36|637.3|634.42|0
1653063000000|2022-05-20 16:10:00|655.99|653.11|652.88|650|663.35|660.47|650.26|647.38|0
1653063300000|2022-05-20 16:15:00|652.25|649.37|657.82|654.94|658.57|655.69|652.25|649.37|0
1653063600000|2022-05-20 16:20:00|658.07|655.19|651.1|648.22|658.57|655.69|650.1|647.22|0
1653063900000|2022-05-20 16:25:00|650.85|647.97|654.33|651.45|658.32|655.44|650.85|647.97|0
1653064200000|2022-05-20 16:30:00|654.83|651.95|659.81|656.93|659.81|656.93|650.85|647.97|0
1653064500000|2022-05-20 16:35:00|660.06|657.18|665.29|662.41|668.03|665.15|659.56|656.68|0
1653064800000|2022-05-20 16:40:00|665.79|662.91|674.76|671.88|674.76|671.88|665.79|662.91|0
1653065100000|2022-05-20 16:45:00|675.01|672.13|665.63|662.75|680.49|677.61|665.63|662.75|0
1653065400000|2022-05-20 16:50:00|666.63|663.75|673.1|670.22|675.09|672.21|666.01|663.13|0
1653065700000|2022-05-20 16:55:00|672.98|670.1|670.11|667.23|673.35|670.47|664.14|661.26|0
1653066000000|2022-05-20 17:00:00|670.36|667.48|675.84|672.96|679.57|676.69|669.61|666.73|0
1653066300000|2022-05-20 17:05:00|675.09|672.21|682.06|679.18|683.56|680.68|670.36|667.48|0
1653066600000|2022-05-20 17:10:00|682.31|679.43|682.12|679.24|686.55|683.67|679.82|676.94|0
1653066900000|2022-05-20 17:15:00|681.87|678.99|687.35|684.47|687.35|684.47|681|678.12|0
1653067200000|2022-05-20 17:20:00|686.6|683.72|688.34|685.46|690.09|687.21|683.36|680.48|0
1653067500000|2022-05-20 17:25:00|688.84|685.96|692.58|689.7|693.32|690.44|687.73|684.85|0
1653067800000|2022-05-20 17:30:00|692.83|689.95|671.42|668.54|693.82|690.94|670.67|667.79|0
1653068100000|2022-05-20 17:35:00|671.17|668.29|673.16|670.28|677.64|674.76|666.94|664.06|0
1653068400000|2022-05-20 17:40:00|673.66|670.78|669.84|666.96|677.89|675.01|668.18|665.3|0
1653068700000|2022-05-20 17:45:00|670.33|667.45|668.34|665.46|673.7|670.82|661.87|658.99|0
1653069000000|2022-05-20 17:50:00|668.59|665.71|663.11|660.23|673.82|670.94|659.13|656.25|0
1653069300000|2022-05-20 17:55:00|663.86|660.98|664.61|661.73|667.6|664.72|660.38|657.5|0
1653069600000|2022-05-20 18:00:00|665.8|662.92|668.05|665.17|670.04|667.16|662.07|659.19|0
1653069900000|2022-05-20 18:05:00|668.79|665.91|672.28|669.4|678.64|675.76|668.79|665.91|0
1653070200000|2022-05-20 18:10:00|670.79|667.91|673.28|670.4|674.77|671.89|667.55|664.67|0
1653070500000|2022-05-20 18:15:00|673.53|670.65|678.01|675.13|682.5|679.62|670.79|667.91|0
1653070800000|2022-05-20 18:20:00|678.51|675.63|677.51|674.63|683.25|680.37|673.28|670.4|0
1653071100000|2022-05-20 18:25:00|678.01|675.13|674.77|671.89|680.5|677.62|673.91|671.03|0
1653071400000|2022-05-20 18:30:00|675.27|672.39|682.75|679.87|685.49|682.61|672.28|669.4|0
1653071700000|2022-05-20 18:35:00|683.75|680.87|679.76|676.88|683.99|681.11|676.02|673.14|0
1653072000000|2022-05-20 18:40:00|680.5|677.62|667.33|664.45|681|678.12|667.33|664.45|0
1653072300000|2022-05-20 18:45:00|668.33|665.45|666.83|663.95|675.3|672.42|665.59|662.71|0
1653072600000|2022-05-20 18:50:00|666.58|663.7|657.12|654.24|669.57|666.69|651.9|649.02|0
1653072900000|2022-05-20 18:55:00|658.12|655.24|664.06|661.18|664.56|661.68|655.51|652.63|0
1653073200000|2022-05-20 19:00:00|663.81|660.93|670.54|667.66|672.28|669.4|658.58|655.7|0
1653073500000|2022-05-20 19:05:00|669.79|666.91|673.03|670.15|675.77|672.89|667.8|664.92|0
1653073800000|2022-05-20 19:10:00|673.28|670.4|672.28|669.4|675.77|672.89|671.29|668.41|0
1653074100000|2022-05-20 19:15:00|671.78|668.9|665.55|662.67|672.28|669.4|662.07|659.19|0
1653074400000|2022-05-20 19:20:00|665.06|662.18|662.74|659.86|667.98|665.1|657.26|654.38|0
1653074700000|2022-05-20 19:25:00|661.62|658.74|647.29|644.41|664.74|661.86|647.04|644.16|0
1653075000000|2022-05-20 19:30:00|647.04|644.16|637.83|634.95|654.76|651.88|636.58|633.7|0
1653075300000|2022-05-20 19:35:00|638.82|635.94|629.19|626.31|641.06|638.18|621.73|618.85|0
1653075600000|2022-05-20 19:40:00|628.94|626.06|618.59|615.71|628.94|626.06|608.76|605.88|0
1653075900000|2022-05-20 19:45:00|617.84|614.96|615.84|612.48|628.55|625.67|613.85|610.49|0
1653076200000|2022-05-20 19:50:00|610.49|607.13|610.36|607|618.33|614.97|604.14|600.78|0
1653076500000|2022-05-20 19:55:00|608.62|605.26|603.9|600.54|613.6|610.24|600.66|597.3|0
1653076800000|2022-05-20 20:00:00|601.66|598.3|602.98|599.62|603.98|600.62|597.43|594.07|0
1653077100000|2022-05-20 20:05:00|601.74|598.38|607.95|604.59|608.95|605.59|601|597.64|0
1653077400000|2022-05-20 20:10:00|607.46|604.1|604.49|602.09|609.96|607.56|604.49|602.09|0
1653289500000|2022-05-23 07:05:00|557.15|554.27|554.17|551.29|559.87|556.99|554.17|551.29|0
1653289800000|2022-05-23 07:10:00|553.92|551.04|555.41|552.53|558.39|555.51|552.44|549.56|0
1653290100000|2022-05-23 07:15:00|555.16|552.28|554.67|551.79|557.77|554.89|554.05|551.17|0
1653290400000|2022-05-23 07:20:00|555.04|552.16|557.64|554.76|559.38|556.5|554.3|551.42|0
1653290700000|2022-05-23 07:25:00|558.63|555.75|557.64|554.76|558.63|555.75|554.91|552.03|0
1653291000000|2022-05-23 07:30:00|558.51|555.63|557.39|554.51|562.35|559.47|553.92|551.04|0
1653291300000|2022-05-23 07:35:00|557.27|554.39|558.76|555.88|560.75|557.87|556.03|553.15|0
1653291600000|2022-05-23 07:40:00|558.51|555.63|566.82|563.94|566.82|563.94|558.51|555.63|0
1653291900000|2022-05-23 07:45:00|567.07|564.19|564.83|561.95|567.07|564.19|563.59|560.71|0
1653292200000|2022-05-23 07:50:00|564.58|561.7|561.61|558.73|564.58|561.7|561.61|558.73|0
1653292500000|2022-05-23 07:55:00|561.98|559.1|560.37|557.49|562.35|559.47|559.5|556.62|0
1653292800000|2022-05-23 08:00:00|560.12|557.24|566.07|563.19|566.07|563.19|553.43|550.55|0
1653293100000|2022-05-23 08:05:00|565.95|563.07|569.8|566.92|570.54|567.66|565.33|562.45|0
1653293400000|2022-05-23 08:10:00|569.92|567.04|577.99|575.11|577.99|575.11|568.55|565.67|0
1653293700000|2022-05-23 08:15:00|578.24|575.36|583.7|580.82|583.7|580.82|577.99|575.11|0
1653294000000|2022-05-23 08:20:00|583.46|580.58|578.37|575.49|583.7|580.82|578.12|575.24|0
1653294300000|2022-05-23 08:25:00|578.49|575.61|576.38|573.5|579.36|576.48|575.39|572.51|0
1653294600000|2022-05-23 08:30:00|576.5|573.62|581.96|579.08|582.21|579.33|576|573.12|0
1653294900000|2022-05-23 08:35:00|582.09|579.21|585.82|582.94|587.43|584.55|582.09|579.21|0
1653295200000|2022-05-23 08:40:00|585.69|582.81|587.93|585.05|588.43|585.55|582.21|579.33|0
1653295500000|2022-05-23 08:45:00|588.18|585.3|586.07|583.67|589.55|587.15|584.58|582.18|0
1653295800000|2022-05-23 08:50:00|586.2|583.8|584.71|582.31|588.06|585.66|583.34|580.94|0
1653296100000|2022-05-23 08:55:00|584.22|581.82|582.6|580.2|584.83|582.43|580.99|578.59|0
1653296400000|2022-05-23 09:00:00|582.23|579.83|583.59|581.19|587.07|584.67|581.36|578.96|0
1653296700000|2022-05-23 09:05:00|584.09|581.69|584.46|582.06|586.07|583.67|581.85|579.45|0
1653297000000|2022-05-23 09:10:00|584.83|582.43|582.35|579.95|584.83|582.43|580.37|577.97|0
1653297300000|2022-05-23 09:15:00|582.23|579.83|582.73|580.33|586.7|584.3|582.23|579.83|0
1653297600000|2022-05-23 09:20:00|582.23|579.83|580.61|578.21|582.6|580.2|580.12|577.72|0
1653297900000|2022-05-23 09:25:00|580.49|578.09|575.9|573.5|581.11|578.71|575.4|573|0
1653298200000|2022-05-23 09:30:00|575.28|572.88|574.66|572.26|576.64|574.24|573.67|571.27|0
1653298500000|2022-05-23 09:35:00|575.16|572.76|571.19|568.79|575.4|573|569.21|566.81|0
1653298800000|2022-05-23 09:40:00|571.07|568.67|572.92|570.52|573.3|570.9|570.57|568.17|0
1653299100000|2022-05-23 09:45:00|573.05|570.65|576.39|573.99|576.89|574.49|572.92|570.52|0
1653299400000|2022-05-23 09:50:00|576.64|574.24|575.78|573.38|576.64|574.24|573.91|571.51|0
1653299700000|2022-05-23 09:55:00|575.9|573.5|579.12|576.72|582.1|579.7|575.9|573.5|0
1653300000000|2022-05-23 10:00:00|579|576.6|579.12|576.72|580.24|577.84|578.01|575.61|0
1653300300000|2022-05-23 10:05:00|579.25|576.85|578.13|575.73|580.61|578.21|577.38|574.98|0
1653300600000|2022-05-23 10:10:00|578.26|575.86|573.42|571.02|578.26|575.86|572.92|570.52|0
1653300900000|2022-05-23 10:15:00|573.17|570.77|576.52|574.12|576.52|574.12|573.17|570.77|0
1653301200000|2022-05-23 10:20:00|577.14|574.74|577.38|574.98|579.12|576.72|576.02|573.62|0
1653301500000|2022-05-23 10:25:00|577.51|575.11|573.62|571.22|577.76|575.36|573.37|570.97|0
1653301800000|2022-05-23 10:30:00|573.25|570.85|569.9|567.5|573.5|571.1|569.9|567.5|0
1653302100000|2022-05-23 10:35:00|569.4|567|568.91|566.51|572.13|569.73|568.66|566.26|0
1653302400000|2022-05-23 10:40:00|568.79|566.39|567.42|565.02|570.77|568.37|566.43|564.03|0
1653302700000|2022-05-23 10:45:00|567.17|564.77|565.43|563.03|568.41|566.01|562.21|559.81|0
1653303000000|2022-05-23 10:50:00|565.07|562.67|562.71|560.31|567.17|564.77|562.21|559.81|0
1653303300000|2022-05-23 10:55:00|562.59|560.19|555.52|553.12|562.71|560.31|554.04|551.64|0
1653303600000|2022-05-23 11:00:00|555.65|553.25|558|555.6|558.99|556.59|555.65|553.25|0
1653303900000|2022-05-23 11:05:00|558.38|555.98|558.25|555.85|559.73|557.33|557.75|555.35|0
1653304200000|2022-05-23 11:10:00|557.63|555.23|555.4|553|558.5|556.1|554.04|551.64|0
1653304500000|2022-05-23 11:15:00|555.52|553.12|559.49|557.09|560.23|557.83|555.28|552.88|0
1653304800000|2022-05-23 11:20:00|559.37|556.97|564.69|562.29|565.68|563.28|559.24|556.84|0
1653305100000|2022-05-23 11:25:00|564.82|562.42|562.71|560.31|564.94|562.54|561.47|559.07|0
1653305400000|2022-05-23 11:30:00|562.95|560.55|565.43|563.03|565.43|563.03|562.46|560.06|0
1653305700000|2022-05-23 11:35:00|565.68|563.28|569.03|566.63|570.89|568.49|565.43|563.03|0
1653306000000|2022-05-23 11:40:00|568.9|566.5|565.18|562.78|569.4|567|564.19|561.79|0
1653306300000|2022-05-23 11:45:00|565.43|563.03|569.4|567|570.88|568.48|565.18|562.78|0
1653306600000|2022-05-23 11:50:00|569.53|567.13|567.66|565.26|569.64|567.24|565.06|562.66|0
1653306900000|2022-05-23 11:55:00|567.54|565.14|565.31|562.91|568.4|566|565.18|562.78|0
1653307200000|2022-05-23 12:00:00|565.06|562.66|560.47|558.07|565.06|562.66|559.36|556.96|0
1653307500000|2022-05-23 12:05:00|559.98|557.58|559.73|557.33|560.23|557.83|557.5|555.1|0
1653307800000|2022-05-23 12:10:00|560.72|558.32|560.97|558.57|562.95|560.55|558.99|556.59|0
1653308100000|2022-05-23 12:15:00|561.22|558.82|559.23|556.83|562.21|559.81|558.62|556.22|0
1653308400000|2022-05-23 12:20:00|558.99|556.59|560.72|558.32|562.09|559.69|558.24|555.84|0
1653308700000|2022-05-23 12:25:00|560.97|558.57|564.44|562.04|565.92|563.52|560.97|558.57|0
1653309000000|2022-05-23 12:30:00|564.19|561.79|569.15|566.75|570.63|568.23|563.82|561.42|0
1653309300000|2022-05-23 12:35:00|569.64|567.24|565.8|563.4|569.64|567.24|565.67|563.27|0
1653309600000|2022-05-23 12:40:00|566.42|564.02|568.4|566|568.4|566|564.19|561.79|0
1653309900000|2022-05-23 12:45:00|569.15|566.75|569.89|567.49|571.13|568.73|566.17|563.77|0
1653310200000|2022-05-23 12:50:00|569.27|566.87|571.13|568.73|571.13|568.73|567.04|564.64|0
1653310500000|2022-05-23 12:55:00|570.88|568.48|568.65|566.25|571.13|568.73|567.9|565.5|0
1653310800000|2022-05-23 13:00:00|568.4|566|566.91|564.51|571.38|568.98|566.3|563.9|0
1653311100000|2022-05-23 13:05:00|566.66|564.26|564.43|562.03|567.66|565.26|564.19|561.79|0
1653311400000|2022-05-23 13:10:00|564.19|561.79|561.95|559.55|564.19|561.79|561.59|559.19|0
1653311700000|2022-05-23 13:15:00|561.71|559.31|563.19|560.79|565.67|563.27|560.22|557.82|0
1653312000000|2022-05-23 13:20:00|562.83|560.43|562.7|560.3|565.42|563.02|562.2|559.8|0
1653312300000|2022-05-23 13:25:00|562.83|560.43|571.37|568.97|571.37|568.97|562.83|560.43|0
1653312600000|2022-05-23 13:30:00|569.64|567.24|570.38|567.98|577.95|575.55|567.9|565.5|0
1653312900000|2022-05-23 13:35:00|569.14|566.74|583.04|580.64|586.02|583.62|568.89|566.49|0
1653313200000|2022-05-23 13:40:00|582.54|580.14|568.4|566|587.76|585.36|567.16|564.76|0
1653313500000|2022-05-23 13:45:00|567.65|565.25|558.73|556.33|571.37|568.97|555.26|552.86|0
1653313800000|2022-05-23 13:50:00|559.72|557.32|569.64|567.24|569.64|567.24|555.26|552.86|0
1653314100000|2022-05-23 13:55:00|568.4|566|576.83|574.43|578.57|576.17|565.67|563.27|0
1653314400000|2022-05-23 14:00:00|577.58|575.18|588.25|585.85|594.71|592.31|576.58|574.18|0
1653314700000|2022-05-23 14:05:00|587.26|584.86|586.56|584.16|592.5|590.1|582.29|579.89|0
1653315000000|2022-05-23 14:10:00|587.06|584.66|577.38|574.98|587.8|585.4|574.16|571.76|0
1653315300000|2022-05-23 14:15:00|576.14|573.74|569.2|566.8|580.11|577.71|565.48|563.08|0
1653315600000|2022-05-23 14:20:00|569.82|567.42|568.46|566.06|577.13|574.73|565.24|562.84|0
1653315900000|2022-05-23 14:25:00|567.46|565.06|558.69|556.29|579.78|577.38|558.69|556.29|0
1653316200000|2022-05-23 14:30:00|556.71|554.31|558.19|555.79|563.03|560.63|554.48|552.08|0
1653316500000|2022-05-23 14:35:00|557.94|555.54|556.21|553.81|561.66|559.26|553.48|551.08|0
1653316800000|2022-05-23 14:40:00|555.71|553.31|558.94|556.54|561.3|558.9|552|549.6|0
1653317100000|2022-05-23 14:45:00|557.2|554.8|558.44|556.04|564.64|562.24|549.52|547.12|0
1653317400000|2022-05-23 14:50:00|559.43|557.03|562.4|560|571.33|568.93|556.95|554.55|0
1653317700000|2022-05-23 14:55:00|562.53|560.13|560.17|557.77|565.13|562.73|558.44|556.04|0
1653318000000|2022-05-23 15:00:00|559.18|556.78|545.81|543.41|563.64|561.24|544.82|542.42|0
1653318300000|2022-05-23 15:05:00|545.69|543.29|547.05|544.65|547.79|545.39|543.83|541.43|0
1653318600000|2022-05-23 15:10:00|546.43|544.03|540.52|538.12|550.43|548.03|540.52|538.12|0
1653318900000|2022-05-23 15:15:00|540.27|537.87|544.48|542.08|545.6|543.2|538.05|535.65|0
1653319200000|2022-05-23 15:20:00|545.11|542.71|542.25|539.85|547.46|545.06|540.77|538.37|0
1653319500000|2022-05-23 15:25:00|542.5|540.1|539.53|537.13|545.47|543.07|539.28|536.88|0
1653319800000|2022-05-23 15:30:00|539.28|536.88|530.87|528.47|541.02|538.62|529.88|527.48|0
1653320100000|2022-05-23 15:35:00|530.62|528.22|529.64|527.24|534.33|531.93|529.64|527.24|0
1653320400000|2022-05-23 15:40:00|529.14|526.74|533.11|530.71|533.61|531.21|529.14|526.74|0
1653320700000|2022-05-23 15:45:00|532.62|530.22|537.57|535.17|541.03|538.63|530.64|528.24|0
1653321000000|2022-05-23 15:50:00|536.82|534.42|535.34|532.94|538.56|536.16|533.86|531.46|0
1653321300000|2022-05-23 15:55:00|534.97|532.57|534.35|531.95|535.59|533.19|530.64|528.24|0
1653321600000|2022-05-23 16:00:00|534.84|532.44|527.43|525.03|536.33|533.93|527.43|525.03|0
1653321900000|2022-05-23 16:05:00|527.92|525.52|524.62|522.22|530.06|527.66|523.13|520.73|0
1653322200000|2022-05-23 16:10:00|524.86|522.46|528.57|526.17|529.81|527.41|524.86|522.46|0
1653322500000|2022-05-23 16:15:00|527.83|525.43|530.55|528.15|533.77|531.37|526.1|523.7|0
1653322800000|2022-05-23 16:20:00|530.8|528.4|527.09|524.69|531.05|528.65|525.6|523.2|0
1653323100000|2022-05-23 16:25:00|526.84|524.44|533.52|531.12|534.76|532.36|526.84|524.44|0
1653323400000|2022-05-23 16:30:00|533.02|530.62|535.5|533.1|539.71|537.31|533.02|530.62|0
1653323700000|2022-05-23 16:35:00|535.25|532.85|530.68|528.28|536.99|534.59|530.55|528.15|0
1653324000000|2022-05-23 16:40:00|530.55|528.15|532.23|529.83|535.33|532.93|529.56|527.16|0
1653324300000|2022-05-23 16:45:00|531.73|529.33|540.4|538|541.39|538.99|530.74|528.34|0
1653324600000|2022-05-23 16:50:00|539.91|537.51|543.63|541.23|544.87|542.47|538.67|536.27|0
1653324900000|2022-05-23 16:55:00|542.88|540.48|538.67|536.27|545.86|543.46|538.67|536.27|0
1653325200000|2022-05-23 17:00:00|539.16|536.76|543.87|541.47|543.87|541.47|538.67|536.27|0
1653325500000|2022-05-23 17:05:00|544.37|541.97|542.63|540.23|547.1|544.7|542.14|539.74|0
1653325800000|2022-05-23 17:10:00|543.13|540.73|542.38|539.98|545.86|543.46|540.9|538.5|0
1653326100000|2022-05-23 17:15:00|542.63|540.23|551.55|549.15|553.54|551.14|542.63|540.23|0
1653326400000|2022-05-23 17:20:00|552.29|549.89|550.56|548.16|558|555.6|550.06|547.66|0
1653326700000|2022-05-23 17:25:00|550.93|548.53|547.83|545.43|551.05|548.65|546.83|544.43|0
1653327000000|2022-05-23 17:30:00|547.58|545.18|543.11|540.71|551.3|548.9|539.39|536.99|0
1653327300000|2022-05-23 17:35:00|544.35|541.95|541.38|538.98|544.35|541.95|539.39|536.99|0
1653327600000|2022-05-23 17:40:00|541.13|538.73|538.9|536.5|542.37|539.97|537.41|535.01|0
1653327900000|2022-05-23 17:45:00|538.65|536.25|533.44|531.04|540.14|537.74|530.97|528.57|0
1653328200000|2022-05-23 17:50:00|533.2|530.8|537.16|534.76|537.91|535.51|532.7|530.3|0
1653328500000|2022-05-23 17:55:00|536.67|534.27|532.21|529.81|536.67|534.27|532.21|529.81|0
1653328800000|2022-05-23 18:00:00|531.46|529.06|534.43|532.03|536.79|534.39|528.74|526.34|0
1653329100000|2022-05-23 18:05:00|534.19|531.79|531.96|529.56|536.42|534.02|530.47|528.07|0
1653329400000|2022-05-23 18:10:00|531.46|529.06|527.75|525.35|531.71|529.31|527|524.6|0
1653329700000|2022-05-23 18:15:00|527.99|525.59|527.5|525.1|530.47|528.07|527.13|524.73|0
1653330000000|2022-05-23 18:20:00|527.25|524.85|527.71|525.31|529.94|527.54|525.73|523.33|0
1653330300000|2022-05-23 18:25:00|527.96|525.56|530.44|528.04|532.42|530.02|526.72|524.32|0
1653330600000|2022-05-23 18:30:00|529.94|527.54|530.07|527.67|532.67|530.27|527.96|525.56|0
1653330900000|2022-05-23 18:35:00|530.44|528.04|529.2|526.8|531.43|529.03|527.71|525.31|0
1653331200000|2022-05-23 18:40:00|529.45|527.05|522.51|520.11|532.17|529.77|522.51|520.11|0
1653331500000|2022-05-23 18:45:00|522.27|519.87|532.42|530.02|534.65|532.25|521.77|519.37|0
1653331800000|2022-05-23 18:50:00|532.05|529.65|532.67|530.27|536.88|534.48|529.2|526.8|0
1653332100000|2022-05-23 18:55:00|532.42|530.02|536.38|533.98|537.87|535.47|531.92|529.52|0
1653332400000|2022-05-23 19:00:00|536.14|533.74|531.18|528.78|536.88|534.48|530.19|527.79|0
1653332700000|2022-05-23 19:05:00|530.44|528.04|526.77|524.37|532.91|530.51|526.53|524.13|0
1653333000000|2022-05-23 19:10:00|526.66|524.26|536.68|534.28|539.65|537.25|526.66|524.26|0
1653333300000|2022-05-23 19:15:00|536.93|534.53|533.71|531.31|538.66|536.26|533.46|531.06|0
1653333600000|2022-05-23 19:20:00|533.46|531.06|539.41|537.01|542.88|540.48|531.48|529.08|0
1653333900000|2022-05-23 19:25:00|540.15|537.75|537.67|535.27|541.14|538.74|535.69|533.29|0
1653334200000|2022-05-23 19:30:00|537.17|534.77|533.71|531.31|539.16|536.76|531.72|529.32|0
1653334500000|2022-05-23 19:35:00|533.46|531.06|541.15|538.75|541.15|538.75|528.26|525.86|0
1653334800000|2022-05-23 19:40:00|540.9|538.5|542.39|539.99|545.11|542.71|537.92|535.52|0
1653335100000|2022-05-23 19:45:00|541.64|539.24|547.09|544.69|549.33|546.93|541.64|539.24|0
1653335400000|2022-05-23 19:50:00|540.52|538.12|540.16|537.76|544.24|541.84|533.47|531.07|0
1653335700000|2022-05-23 19:55:00|541.4|539|531.72|529.32|542.64|540.24|528.74|526.34|0
1653336000000|2022-05-23 20:00:00|528.5|526.1|528.99|526.59|529.49|527.09|525.53|523.13|0
1653336300000|2022-05-23 20:05:00|528.74|526.34|520.08|517.68|528.74|526.34|519.84|517.44|0
1653336600000|2022-05-23 20:10:00|520.58|518.18|525.77|523.37|526.52|524.12|520.08|517.68|0
1653336900000|2022-05-23 20:15:00|525.48|522.68|523.75|520.95|525.61|522.81|522.76|519.96|0
1653337200000|2022-05-23 20:20:00|523.99|521.19|525.48|522.68|525.97|523.17|523.99|521.19|0
1653337500000|2022-05-23 20:25:00|525.23|522.43|525.97|523.17|526.22|523.42|524.49|521.69|0
1653337800000|2022-05-23 20:30:00|525.85|523.05|525.85|523.05|526.22|523.42|524.73|521.93|0
1653338100000|2022-05-23 20:35:00|525.72|522.92|524.73|521.93|526.22|523.42|524.73|521.93|0
1653338400000|2022-05-23 20:40:00|524.98|522.18|525.23|522.43|525.48|522.68|524.24|521.44|0
1653338700000|2022-05-23 20:45:00|525.48|522.68|525.23|522.43|525.97|523.17|524.98|522.18|0
1653339000000|2022-05-23 20:50:00|524.98|522.18|524.98|522.18|524.98|522.18|524.24|521.44|0
1653339300000|2022-05-23 20:55:00|525.47|522.67|524.12|521.32|525.47|522.67|523.25|520.45|0
1653339600000|2022-05-23 21:00:00|524.33|521.53|523.6|520.8|524.33|521.53|523.53|520.73|0
1653339900000|2022-05-23 21:05:00|523.71|520.91|525.88|523.08|525.88|523.08|523.71|520.91|0
1653340200000|2022-05-23 21:10:00|525.58|522.78|529.23|526.43|529.37|526.57|525.58|522.78|0
1653340500000|2022-05-23 21:15:00|529.12|526.32|535.36|532.56|536.4|533.6|529.12|526.32|0
1653340800000|2022-05-23 21:20:00|535.18|532.38|537.09|534.29|537.71|534.91|535.14|532.34|0
1653341100000|2022-05-23 21:25:00|537.16|534.36|539.32|536.52|540.16|537.36|537.16|534.36|0
1653341400000|2022-05-23 21:30:00|538.78|535.98|542.47|539.67|542.47|539.67|538.78|535.98|0
1653341700000|2022-05-23 21:35:00|542.44|539.64|544.17|541.37|544.17|541.37|541.53|538.73|0
1653342000000|2022-05-23 21:40:00|544.02|541.22|546.41|543.61|546.44|543.64|542.41|539.61|0
1653342300000|2022-05-23 21:45:00|546.16|543.36|540.86|538.06|546.51|543.71|539.87|537.07|0
1653342600000|2022-05-23 21:50:00|540.75|537.95|543.41|540.61|544.34|541.54|540.68|537.88|0
1653342900000|2022-05-23 21:55:00|543.01|540.21|543.97|541.17|543.97|541.17|541.59|538.79|0
1653343200000|2022-05-23 22:00:00|544.04|541.24|567.52|564.72|572.25|569.45|544.04|541.24|0
1653343500000|2022-05-23 22:05:00|567.64|564.84|565.29|562.49|569.63|566.83|563.3|560.5|0
1653343800000|2022-05-23 22:10:00|564.91|562.11|560.32|557.52|566.4|563.6|560.19|557.39|0
1653344100000|2022-05-23 22:15:00|559.82|557.02|563.17|560.37|564.41|561.61|559.07|556.27|0
1653344400000|2022-05-23 22:20:00|563.05|560.25|566.4|563.6|567.64|564.84|562.3|559.5|0
1653344700000|2022-05-23 22:25:00|566.65|563.85|564.41|561.61|566.65|563.85|562.17|559.37|0
1653345000000|2022-05-23 22:30:00|564.29|561.49|560.32|557.52|566.03|563.23|560.19|557.39|0
1653345300000|2022-05-23 22:35:00|560.07|557.27|562.55|559.75|563.17|560.37|559.94|557.14|0
1653345600000|2022-05-23 22:40:00|562.17|559.37|561.18|558.38|562.67|559.87|560.68|557.88|0
1653345900000|2022-05-23 22:45:00|560.93|558.13|557.45|554.65|560.93|558.13|557.2|554.4|0
1653346200000|2022-05-23 22:50:00|557.7|554.9|559.69|556.89|560.93|558.13|557.45|554.65|0
1653346500000|2022-05-23 22:55:00|559.57|556.77|556.96|554.16|559.57|556.77|556.34|553.54|0
1653346800000|2022-05-23 23:00:00|556.59|553.79|555.47|552.67|556.96|554.16|555.22|552.42|0
1653347100000|2022-05-23 23:05:00|555.71|552.91|554.47|551.67|556.21|553.41|554.22|551.42|0
1653347400000|2022-05-23 23:10:00|554.72|551.92|556.34|553.54|556.71|553.91|554.22|551.42|0
1653347700000|2022-05-23 23:15:00|556.46|553.66|560.93|558.13|561.92|559.12|556.21|553.41|0
1653348000000|2022-05-23 23:20:00|560.56|557.76|560.31|557.51|560.93|558.13|559.93|557.13|0
1653348300000|2022-05-23 23:25:00|560.18|557.38|561.18|558.38|561.31|558.51|558.44|555.64|0
1653348600000|2022-05-23 23:30:00|561.43|558.63|559.93|557.13|561.43|558.63|559.93|557.13|0
1653348900000|2022-05-23 23:35:00|560.06|557.26|558.44|555.64|560.18|557.38|558.2|555.4|0
1653349200000|2022-05-23 23:40:00|558.32|555.52|555.59|552.79|558.32|555.52|555.46|552.66|0
1653349500000|2022-05-23 23:45:00|555.46|552.66|555.46|552.66|557.08|554.28|555.46|552.66|0
1653349800000|2022-05-23 23:50:00|555.71|552.91|555.21|552.41|555.96|553.16|552.73|549.93|0
1653350100000|2022-05-23 23:55:00|555.09|552.29|554.22|551.42|555.46|552.66|552.86|550.06|0
1653350400000|2022-05-24 00:00:00|554.47|551.67|558.44|555.64|560.93|558.13|554.47|551.67|0
1653350700000|2022-05-24 00:05:00|558.32|555.52|555.71|552.91|558.69|555.89|555.46|552.66|0
1653351000000|2022-05-24 00:10:00|555.84|553.04|555.96|553.16|556.7|553.9|554.1|551.3|0
1653351300000|2022-05-24 00:15:00|555.21|552.41|555.21|552.41|555.96|553.16|551.99|549.19|0
1653351600000|2022-05-24 00:20:00|555.46|552.66|557.2|554.4|558.19|555.39|554.96|552.16|0
1653351900000|2022-05-24 00:25:00|557.45|554.65|558.82|556.02|558.94|556.14|557.08|554.28|0
1653352200000|2022-05-24 00:30:00|558.94|556.14|557.47|554.67|559.43|556.63|555.71|552.91|0
1653352500000|2022-05-24 00:35:00|557.6|554.8|556.1|553.3|557.84|555.04|555.98|553.18|0
1653352800000|2022-05-24 00:40:00|556.22|553.42|557.71|554.91|558.96|556.16|555.48|552.68|0
1653353100000|2022-05-24 00:45:00|558.21|555.41|556.47|553.67|559.45|556.65|556.22|553.42|0
1653353400000|2022-05-24 00:50:00|556.72|553.92|556.97|554.17|557.59|554.79|555.98|553.18|0
1653353700000|2022-05-24 00:55:00|557.1|554.3|558.95|556.15|559.2|556.4|557.1|554.3|0
1653354000000|2022-05-24 01:00:00|559.08|556.28|558.95|556.15|559.45|556.65|557.96|555.16|0
1653354300000|2022-05-24 01:05:00|558.71|555.91|557.96|555.16|562.18|559.38|556.97|554.17|0
1653354600000|2022-05-24 01:10:00|557.84|555.04|560.44|557.64|560.94|558.14|556.97|554.17|0
1653354900000|2022-05-24 01:15:00|560.32|557.52|562.06|559.26|564.17|561.37|560.32|557.52|0
1653355200000|2022-05-24 01:20:00|562.18|559.38|562.18|559.38|563.18|560.38|561.07|558.27|0
1653355500000|2022-05-24 01:25:00|562.43|559.63|560.82|558.02|562.43|559.63|559.95|557.15|0
1653355800000|2022-05-24 01:30:00|561.19|558.39|560.57|557.77|561.93|559.13|560.44|557.64|0
1653356100000|2022-05-24 01:35:00|560.44|557.64|558.95|556.15|561.44|558.64|558.46|555.66|0
1653356400000|2022-05-24 01:40:00|559.08|556.28|557.59|554.79|559.08|556.28|556.72|553.92|0
1653356700000|2022-05-24 01:45:00|557.71|554.91|557.71|554.91|558.46|555.66|557.21|554.41|0
1653357000000|2022-05-24 01:50:00|557.84|555.04|555.97|553.17|559.2|556.4|555.72|552.92|0
1653357300000|2022-05-24 01:55:00|555.72|552.92|559.45|556.65|559.45|556.65|555.48|552.68|0
1653357600000|2022-05-24 02:00:00|559.58|556.78|560.19|557.39|562.18|559.38|558.7|555.9|0
1653357900000|2022-05-24 02:05:00|560.32|557.52|560.94|558.14|561.68|558.88|559.7|556.9|0
1653358200000|2022-05-24 02:10:00|561.19|558.39|561.19|558.39|561.68|558.88|560.07|557.27|0
1653358500000|2022-05-24 02:15:00|561.07|558.27|563.17|560.37|563.42|560.62|560.69|557.89|0
1653358800000|2022-05-24 02:20:00|562.93|560.13|562.06|559.26|563.42|560.62|561.56|558.76|0
1653359100000|2022-05-24 02:25:00|561.93|559.13|562.68|559.88|563.17|560.37|561.19|558.39|0
1653359400000|2022-05-24 02:30:00|562.43|559.63|561.68|558.88|562.92|560.12|561.68|558.88|0
1653359700000|2022-05-24 02:35:00|561.19|558.39|562.43|559.63|562.43|559.63|560.94|558.14|0
1653360000000|2022-05-24 02:40:00|562.31|559.51|562.68|559.88|563.42|560.62|562.18|559.38|0
1653360300000|2022-05-24 02:45:00|562.92|560.12|563.67|560.87|564.91|562.11|562.92|560.12|0
1653360600000|2022-05-24 02:50:00|563.55|560.75|562.67|559.87|563.67|560.87|562.67|559.87|0
1653360900000|2022-05-24 02:55:00|562.92|560.12|561.68|558.88|562.92|560.12|561.43|558.63|0
1653361200000|2022-05-24 03:00:00|561.81|559.01|562.43|559.63|562.67|559.87|561.43|558.63|0
1653361500000|2022-05-24 03:05:00|562.18|559.38|561.43|558.63|562.92|560.12|561.43|558.63|0
1653361800000|2022-05-24 03:10:00|561.18|558.38|561.43|558.63|561.93|559.13|561.18|558.38|0
1653362100000|2022-05-24 03:15:00|561.68|558.88|562.18|559.38|562.43|559.63|561.43|558.63|0
1653362400000|2022-05-24 03:20:00|561.93|559.13|563.8|561|563.92|561.12|561.93|559.13|0
1653362700000|2022-05-24 03:25:00|563.67|560.87|563.8|561|564.66|561.86|563.67|560.87|0
1653363000000|2022-05-24 03:30:00|563.92|561.12|563.67|560.87|563.92|561.12|562.92|560.12|0
1653363300000|2022-05-24 03:35:00|563.42|560.62|563.67|560.87|564.16|561.36|563.42|560.62|0
1653363600000|2022-05-24 03:40:00|563.8|561|563.91|561.11|564.16|561.36|563.42|560.62|0
1653363900000|2022-05-24 03:45:00|563.8|561|563.05|560.25|563.91|561.11|563.05|560.25|0
1653364200000|2022-05-24 03:50:00|562.92|560.12|561.43|558.63|564.16|561.36|561.18|558.38|0
1653364500000|2022-05-24 03:55:00|561.68|558.88|560.81|558.01|561.68|558.88|560.07|557.27|0
1653364800000|2022-05-24 04:00:00|560.93|558.13|560.44|557.64|561.18|558.38|560.07|557.27|0
1653365100000|2022-05-24 04:05:00|560.32|557.52|560.43|557.63|560.68|557.88|559.94|557.14|0
1653365400000|2022-05-24 04:10:00|560.19|557.39|561.68|558.88|562.42|559.62|560.19|557.39|0
1653365700000|2022-05-24 04:15:00|561.93|559.13|563.42|560.62|563.42|560.62|561.93|559.13|0
1653366000000|2022-05-24 04:20:00|563.3|560.5|562.8|560|563.42|560.62|562.42|559.62|0
1653366300000|2022-05-24 04:25:00|562.92|560.12|563.17|560.37|563.42|560.62|562.92|560.12|0
1653366600000|2022-05-24 04:30:00|563.3|560.5|563.91|561.11|564.54|561.74|562.92|560.12|0
1653366900000|2022-05-24 04:35:00|564.04|561.24|563.41|560.61|564.16|561.36|563.17|560.37|0
1653367200000|2022-05-24 04:40:00|563.3|560.5|564.41|561.61|564.54|561.74|563.17|560.37|0
1653367500000|2022-05-24 04:45:00|564.66|561.86|568.14|565.34|568.27|565.47|564.41|561.61|0
1653367800000|2022-05-24 04:50:00|568.39|565.59|566.89|564.09|568.63|565.83|566.03|563.23|0
1653368100000|2022-05-24 04:55:00|566.65|563.85|567.64|564.84|568.63|565.83|566.4|563.6|0
1653368400000|2022-05-24 05:00:00|567.89|565.09|568.38|565.58|570.62|567.82|567.39|564.59|0
1653368700000|2022-05-24 05:05:00|568.51|565.71|566.15|563.35|568.76|565.96|566.15|563.35|0
1653369000000|2022-05-24 05:10:00|565.9|563.1|570.87|568.07|571.12|568.32|565.4|562.6|0
1653369300000|2022-05-24 05:15:00|573.36|570.56|568.38|565.58|573.36|570.56|567.89|565.09|0
1653369600000|2022-05-24 05:20:00|568.14|565.34|570|567.2|570.62|567.82|567.64|564.84|0
1653369900000|2022-05-24 05:25:00|569.88|567.08|572.36|569.56|572.61|569.81|568.76|565.96|0
1653370200000|2022-05-24 05:30:00|572.11|569.31|571|568.2|573.36|570.56|570.87|568.07|0
1653370500000|2022-05-24 05:35:00|570.87|568.07|574.85|572.05|578.08|575.28|570.12|567.32|0
1653370800000|2022-05-24 05:40:00|575.1|572.3|579.08|576.28|579.08|576.28|574.98|572.18|0
1653371100000|2022-05-24 05:45:00|579.33|576.53|577.83|575.03|579.33|576.53|576.59|573.79|0
1653371400000|2022-05-24 05:50:00|578.08|575.28|578.83|576.03|580.32|577.52|578.08|575.28|0
1653371700000|2022-05-24 05:55:00|578.71|575.91|578.58|575.78|579.82|577.02|577.83|575.03|0
1653372000000|2022-05-24 06:00:00|578.71|575.91|575.59|572.79|581.07|578.27|575.34|572.54|0
1653372300000|2022-05-24 06:05:00|575.34|572.54|578.08|575.28|578.33|575.53|574.6|571.8|0
1653372600000|2022-05-24 06:10:00|577.58|574.78|577.71|574.91|579.08|576.28|577.09|574.29|0
1653372900000|2022-05-24 06:15:00|577.33|574.53|578.83|576.03|579.08|576.28|576.09|573.29|0
1653373200000|2022-05-24 06:20:00|579.08|576.28|577.33|574.53|579.82|577.02|576.09|573.29|0
1653373500000|2022-05-24 06:25:00|577.58|574.78|577.71|574.91|578.08|575.28|576.97|574.17|0
1653373800000|2022-05-24 06:30:00|578.46|575.66|577.96|575.16|578.46|575.66|576.34|573.54|0
1653374100000|2022-05-24 06:35:00|577.94|575.14|585.63|582.83|586.38|583.58|577.94|575.14|0
1653374400000|2022-05-24 06:40:00|585.39|582.59|586.63|583.83|587.01|584.21|584.89|582.09|0
1653374700000|2022-05-24 06:45:00|586.88|584.08|586.76|583.96|588.37|585.57|586.13|583.33|0
1653375000000|2022-05-24 06:50:00|586.88|584.08|582.4|579.6|586.88|584.08|582.15|579.35|0
1653375300000|2022-05-24 06:55:00|582.53|579.73|582.28|579.48|583.89|581.09|581.16|578.36|0
1653375600000|2022-05-24 07:00:00|582.4|579.6|578.8|576|582.4|579.6|577.18|574.38|0
1653375900000|2022-05-24 07:05:00|578.6|576.2|583.69|581.29|583.69|581.29|578.6|576.2|0
1653376200000|2022-05-24 07:10:00|584.32|581.92|577.23|574.83|585.31|582.91|576.24|573.84|0
1653376500000|2022-05-24 07:15:00|576.98|574.58|579.22|576.82|580.34|577.94|575.99|573.59|0
1653376800000|2022-05-24 07:20:00|579.47|577.07|578.85|576.45|580.59|578.19|577.48|575.08|0
1653377100000|2022-05-24 07:25:00|578.97|576.57|579.84|577.44|583.44|581.04|576.98|574.58|0
1653377400000|2022-05-24 07:30:00|578.72|576.32|578.1|575.7|578.97|576.57|573.01|570.61|0
1653377700000|2022-05-24 07:35:00|577.98|575.58|584.69|582.29|586.43|584.03|577.86|575.46|0
1653378000000|2022-05-24 07:40:00|585.06|582.66|588.7|586.3|591.06|588.66|584.69|582.29|0
1653378300000|2022-05-24 07:45:00|589.19|586.79|588.2|585.8|591.56|589.16|586.46|584.06|0
1653378600000|2022-05-24 07:50:00|588.58|586.18|584.72|582.32|589.94|587.54|584.72|582.32|0
1653378900000|2022-05-24 07:55:00|584.85|582.45|579.63|577.23|585.46|583.06|579.25|576.85|0
1653379200000|2022-05-24 08:00:00|579.88|577.48|581.24|578.84|582.73|580.33|577.76|575.36|0
1653379500000|2022-05-24 08:05:00|580.87|578.47|580.13|577.73|582.73|580.33|579.38|576.98|0
1653379800000|2022-05-24 08:10:00|580|577.6|577.26|574.86|581.49|579.09|576.52|574.12|0
1653380100000|2022-05-24 08:15:00|577.51|575.11|580.87|578.47|583.23|580.83|577.39|574.99|0
1653380400000|2022-05-24 08:20:00|580.99|578.59|579|576.6|584.22|581.82|578.5|576.1|0
1653380700000|2022-05-24 08:25:00|579.38|576.98|578.75|576.35|581.37|578.97|578.63|576.23|0
1653381000000|2022-05-24 08:30:00|578.88|576.48|580.12|577.72|581.12|578.72|577.76|575.36|0
1653381300000|2022-05-24 08:35:00|579.99|577.59|579.5|577.1|583.22|580.82|579.5|577.1|0
1653381600000|2022-05-24 08:40:00|579.99|577.59|583.47|581.07|583.47|581.07|579.75|577.35|0
1653381900000|2022-05-24 08:45:00|583.72|581.32|581.98|579.58|584.22|581.82|580.49|578.09|0
1653382200000|2022-05-24 08:50:00|582.23|579.83|588.69|586.29|590.18|587.78|582.23|579.83|0
1653382500000|2022-05-24 08:55:00|588.82|586.42|588.94|586.54|590.31|587.91|586.95|584.55|0
1653382800000|2022-05-24 09:00:00|588.69|586.29|588.19|585.79|588.82|586.42|586.33|583.93|0
1653383100000|2022-05-24 09:05:00|588.07|585.67|587.94|585.54|589.43|587.03|587.2|584.8|0
1653383400000|2022-05-24 09:10:00|587.57|585.17|585.7|583.3|588.94|586.54|584.71|582.31|0
1653383700000|2022-05-24 09:15:00|585.46|583.06|587.94|585.54|587.94|585.54|584.84|582.44|0
1653384000000|2022-05-24 09:20:00|587.2|584.8|586.95|584.55|587.2|584.8|585.21|582.81|0
1653384300000|2022-05-24 09:25:00|587.2|584.8|583.72|581.32|587.57|585.17|582.72|580.32|0
1653384600000|2022-05-24 09:30:00|583.35|580.95|582.72|580.32|585.46|583.06|582.72|580.32|0
1653384900000|2022-05-24 09:35:00|582.85|580.45|581.48|579.08|583.6|581.2|580.98|578.58|0
1653385200000|2022-05-24 09:40:00|580.98|578.58|581.98|579.58|582.72|580.32|580.73|578.33|0
1653385500000|2022-05-24 09:45:00|581.86|579.46|578.74|576.34|582.22|579.82|578.74|576.34|0
1653385800000|2022-05-24 09:50:00|579.24|576.84|577.88|575.48|579.49|577.09|577.25|574.85|0
1653386100000|2022-05-24 09:55:00|577.75|575.35|576.89|574.49|577.75|575.35|574.52|572.12|0
1653386400000|2022-05-24 10:00:00|576.76|574.36|579.24|576.84|580.12|577.72|576.51|574.11|0
1653386700000|2022-05-24 10:05:00|579.37|576.97|575.27|572.87|580.48|578.08|574.9|572.5|0
1653387000000|2022-05-24 10:10:00|575.15|572.75|575.76|573.36|576.51|574.11|573.66|571.26|0
1653387300000|2022-05-24 10:15:00|575.51|573.11|571.92|569.52|575.76|573.36|571.54|569.14|0
1653387600000|2022-05-24 10:20:00|572.04|569.64|571.79|569.39|572.66|570.26|569.31|566.91|0
1653387900000|2022-05-24 10:25:00|572.04|569.64|571.42|569.02|574.27|571.87|571.29|568.89|0
1653388200000|2022-05-24 10:30:00|571.79|569.39|572.53|570.13|572.53|570.13|570.05|567.65|0
1653388500000|2022-05-24 10:35:00|572.78|570.38|573.77|571.37|574.9|572.5|572.78|570.38|0
1653388800000|2022-05-24 10:40:00|574.02|571.62|573.9|571.5|574.65|572.25|572.53|570.13|0
1653389100000|2022-05-24 10:45:00|574.02|571.62|574.52|572.12|575.26|572.86|572.91|570.51|0
1653389400000|2022-05-24 10:50:00|574.65|572.25|574.27|571.87|575.89|573.49|573.53|571.13|0
1653389700000|2022-05-24 10:55:00|574.52|572.12|575.14|572.74|575.14|572.74|572.53|570.13|0
1653390000000|2022-05-24 11:00:00|574.77|572.37|571.22|568.82|574.77|572.37|570.23|567.83|0
1653390300000|2022-05-24 11:05:00|570.98|568.58|563.52|561.12|570.98|568.58|563.52|561.12|0
1653390600000|2022-05-24 11:10:00|564.02|561.62|566.63|564.23|567|564.6|564.02|561.62|0
1653390900000|2022-05-24 11:15:00|566.75|564.35|564.76|562.36|567.87|565.47|564.52|562.12|0
1653391200000|2022-05-24 11:20:00|564.52|562.12|567.99|565.59|567.99|565.59|564.27|561.87|0
1653391500000|2022-05-24 11:25:00|567.74|565.34|565.51|563.11|568.24|565.84|565.14|562.74|0
1653391800000|2022-05-24 11:30:00|565.76|563.36|564.27|561.87|566.25|563.85|564.02|561.62|0
1653392100000|2022-05-24 11:35:00|564.52|562.12|570.48|568.08|571.35|568.95|563.52|561.12|0
1653392400000|2022-05-24 11:40:00|570.85|568.45|568.24|565.84|572.35|569.95|567.74|565.34|0
1653392700000|2022-05-24 11:45:00|568.87|566.47|570.23|567.83|571.22|568.82|567.99|565.59|0
1653393000000|2022-05-24 11:50:00|569.86|567.46|572.96|570.56|573.59|571.19|569.86|567.46|0
1653393300000|2022-05-24 11:55:00|572.71|570.31|572.96|570.56|575.2|572.8|572.71|570.31|0
1653393600000|2022-05-24 12:00:00|572.71|570.31|570.97|568.57|575.69|573.29|570.97|568.57|0
1653393900000|2022-05-24 12:05:00|571.22|568.82|578.43|576.03|579.17|576.77|571.22|568.82|0
1653394200000|2022-05-24 12:10:00|578.31|575.91|576.44|574.04|578.43|576.03|575.08|572.68|0
1653394500000|2022-05-24 12:15:00|576.69|574.29|575.7|573.3|577.68|575.28|575.2|572.8|0
1653394800000|2022-05-24 12:20:00|575.45|573.05|577.69|575.29|578.93|576.53|575.45|573.05|0
1653395100000|2022-05-24 12:25:00|577.94|575.54|574.83|572.43|577.94|575.54|573.46|571.06|0
1653395400000|2022-05-24 12:30:00|574.46|572.06|571.97|569.57|576.94|574.54|570.48|568.08|0
1653395700000|2022-05-24 12:35:00|572.22|569.82|569.61|567.21|573.09|570.69|567.5|565.1|0
1653396000000|2022-05-24 12:40:00|569.73|567.33|568.99|566.59|569.98|567.58|566.75|564.35|0
1653396300000|2022-05-24 12:45:00|568.74|566.34|567.25|564.85|569.24|566.84|567|564.6|0
1653396600000|2022-05-24 12:50:00|567|564.6|567.87|565.47|567.99|565.59|564.76|562.36|0
1653396900000|2022-05-24 12:55:00|567.99|565.59|568.49|566.09|569.24|566.84|566.75|564.35|0
1653397200000|2022-05-24 13:00:00|568.24|565.84|570.48|568.08|572.71|570.31|567.74|565.34|0
1653397500000|2022-05-24 13:05:00|570.97|568.57|571.47|569.07|572.35|569.95|569.23|566.83|0
1653397800000|2022-05-24 13:10:00|571.72|569.32|568.99|566.59|571.72|569.32|568.74|566.34|0
1653398100000|2022-05-24 13:15:00|568.62|566.22|568.99|566.59|570.23|567.83|567.5|565.1|0
1653398400000|2022-05-24 13:20:00|569.23|566.83|567.74|565.34|569.23|566.83|565.76|563.36|0
1653398700000|2022-05-24 13:25:00|568.24|565.84|573.46|571.06|574.2|571.8|568.24|565.84|0
1653399000000|2022-05-24 13:30:00|572.71|570.31|576.94|574.54|580.42|578.02|564.02|561.62|0
1653399300000|2022-05-24 13:35:00|578.43|576.03|583.65|581.25|584.4|582|575.82|573.42|0
1653399600000|2022-05-24 13:40:00|584.9|582.5|581.16|578.76|585.14|582.74|578.43|576.03|0
1653399900000|2022-05-24 13:45:00|582.78|580.38|584.15|581.75|586.14|583.74|575.44|573.04|0
1653400200000|2022-05-24 13:50:00|584.64|582.24|585.89|583.49|586.63|584.23|576.44|574.04|0
1653400500000|2022-05-24 13:55:00|585.14|582.74|591.36|588.96|591.36|588.96|584.39|581.99|0
1653400800000|2022-05-24 14:00:00|591.99|589.59|598.15|595.75|599.39|596.99|590.37|587.97|0
1653401100000|2022-05-24 14:05:00|598.9|596.5|606.36|603.96|607.49|605.09|595.41|593.01|0
1653401400000|2022-05-24 14:10:00|606.61|604.21|615.32|612.92|616.57|614.17|604.62|602.22|0
1653401700000|2022-05-24 14:15:00|615.07|612.67|623.29|620.89|624.29|621.89|615.07|612.67|0
1653402000000|2022-05-24 14:20:00|623.79|621.39|617.56|615.16|623.79|621.39|610.84|608.44|0
1653402300000|2022-05-24 14:25:00|618.31|615.91|609.2|606.8|621.39|618.99|608.95|606.55|0
1653402600000|2022-05-24 14:30:00|609.95|607.55|616.41|614.01|617.66|615.26|609.95|607.55|0
1653402900000|2022-05-24 14:35:00|617.41|615.01|613.92|611.52|619.15|616.75|610.44|608.04|0
1653403200000|2022-05-24 14:40:00|615.17|612.77|615.67|613.27|620.89|618.49|610.19|607.79|0
1653403500000|2022-05-24 14:45:00|616.41|614.01|626.86|624.46|627.36|624.96|611.19|608.79|0
1653403800000|2022-05-24 14:50:00|627.36|624.96|625.62|623.22|629.35|626.95|621.88|619.48|0
1653404100000|2022-05-24 14:55:00|626.36|623.96|618.65|616.25|627.61|625.21|618.4|616|0
1653404400000|2022-05-24 15:00:00|619.15|616.75|617|614.6|620.39|617.99|612.39|609.99|0
1653404700000|2022-05-24 15:05:00|617.87|615.47|616.12|613.72|619.86|617.46|612.64|610.24|0
1653405000000|2022-05-24 15:10:00|615.87|613.47|619.36|616.96|621.1|618.7|614.13|611.73|0
1653405300000|2022-05-24 15:15:00|618.86|616.46|621.6|619.2|622.84|620.44|609.65|607.25|0
1653405600000|2022-05-24 15:20:00|621.85|619.45|617.62|615.22|625.33|622.93|614.88|612.48|0
1653405900000|2022-05-24 15:25:00|617|614.6|613.14|610.74|619.11|616.71|612.89|610.49|0
1653406200000|2022-05-24 15:30:00|613.27|610.87|614.38|611.98|618.86|616.46|610.65|608.25|0
1653406500000|2022-05-24 15:35:00|614.88|612.48|615.17|612.77|618.91|616.51|611.89|609.49|0
1653406800000|2022-05-24 15:40:00|614.92|612.52|605.97|603.57|615.91|613.51|605.72|603.32|0
1653407100000|2022-05-24 15:45:00|606.71|604.31|593.33|590.93|606.71|604.31|592.09|589.69|0
1653407400000|2022-05-24 15:50:00|592.59|590.19|598.55|596.15|599.29|596.89|592.59|590.19|0
1653407700000|2022-05-24 15:55:00|597.8|595.4|596.31|593.91|599.29|596.89|589.12|586.72|0
1653408000000|2022-05-24 16:00:00|596.56|594.16|596.07|593.67|601.53|599.13|594.58|592.18|0
1653408300000|2022-05-24 16:05:00|595.82|593.42|589.36|586.96|599.04|596.64|589.36|586.96|0
1653408600000|2022-05-24 16:10:00|589.61|587.21|583.35|580.95|591.29|588.89|583.1|580.7|0
1653408900000|2022-05-24 16:15:00|582.35|579.95|582.79|580.39|584.53|582.13|573.43|571.03|0
1653409200000|2022-05-24 16:20:00|583.29|580.89|588.01|585.61|589.25|586.85|583.29|580.89|0
1653409500000|2022-05-24 16:25:00|587.26|584.86|591.49|589.09|592.23|589.83|585.53|583.13|0
1653409800000|2022-05-24 16:30:00|591.74|589.34|598.7|596.3|599.44|597.04|588.64|586.24|0
1653410100000|2022-05-24 16:35:00|598.45|596.05|605.91|603.51|606.9|604.5|597.7|595.3|0
1653410400000|2022-05-24 16:40:00|605.16|602.76|605.66|603.26|606.16|603.76|603.17|600.77|0
1653410700000|2022-05-24 16:45:00|605.91|603.51|601.77|599.37|607.15|604.75|600.32|597.92|0
1653411000000|2022-05-24 16:50:00|601.52|599.12|601.77|599.37|604|601.6|600.03|597.63|0
1653411300000|2022-05-24 16:55:00|600.52|598.12|596.8|594.4|600.52|598.12|591.09|588.69|0
1653411600000|2022-05-24 17:00:00|599.28|596.88|610.96|608.56|610.96|608.56|598.42|596.02|0
1653411900000|2022-05-24 17:05:00|611.46|609.06|607.73|605.33|611.46|609.06|605.74|603.34|0
1653412200000|2022-05-24 17:10:00|608.48|606.08|606.24|603.84|609.72|607.32|604|601.6|0
1653412500000|2022-05-24 17:15:00|606.74|604.34|604|601.6|608.97|606.57|600.16|597.76|0
1653412800000|2022-05-24 17:20:00|603.5|601.1|605.74|603.34|608.97|606.57|603.01|600.61|0
1653413100000|2022-05-24 17:25:00|605.99|603.59|599.03|596.63|607.98|605.58|597.92|595.52|0
1653413400000|2022-05-24 17:30:00|600.52|598.12|603.01|600.61|607.23|604.83|600.27|597.87|0
1653413700000|2022-05-24 17:35:00|602.01|599.61|593.57|591.17|603.5|601.1|592.82|590.42|0
1653414000000|2022-05-24 17:40:00|593.32|590.92|587.57|585.17|593.32|590.92|582.16|579.76|0
1653414300000|2022-05-24 17:45:00|588.07|585.67|586.83|584.43|590.8|588.4|580.87|578.47|0
1653414600000|2022-05-24 17:50:00|585.83|583.43|583.85|581.45|588.07|585.67|581.37|578.97|0
1653414900000|2022-05-24 17:55:00|582.86|580.46|584.84|582.44|586.33|583.93|579.38|576.98|0
1653415200000|2022-05-24 18:00:00|584.47|582.07|592.04|589.64|592.04|589.64|582.86|580.46|0
1653415500000|2022-05-24 18:05:00|591.29|588.89|577.65|575.25|592.29|589.89|574.67|572.27|0
1653415800000|2022-05-24 18:10:00|577.89|575.49|576.04|573.64|578.39|575.99|567.24|564.84|0
1653416100000|2022-05-24 18:15:00|575.66|573.26|583.38|580.98|586.11|583.71|575.41|573.01|0
1653416400000|2022-05-24 18:20:00|583.87|581.47|576.93|574.53|588.59|586.19|576.93|574.53|0
1653416700000|2022-05-24 18:25:00|577.18|574.78|579.41|577.01|579.41|577.01|572.96|570.56|0
1653417000000|2022-05-24 18:30:00|580.65|578.25|573.96|571.56|582.51|580.11|573.46|571.06|0
1653417300000|2022-05-24 18:35:00|574.2|571.8|570.49|568.09|576.43|574.03|569.25|566.85|0
1653417600000|2022-05-24 18:40:00|569.62|567.22|584.86|582.46|585.11|582.71|569|566.6|0
1653417900000|2022-05-24 18:45:00|585.86|583.46|592.06|589.66|595.29|592.89|584|581.6|0
1653418200000|2022-05-24 18:50:00|593.05|590.65|595.54|593.14|596.28|593.88|591.32|588.92|0
1653418500000|2022-05-24 18:55:00|595.79|593.39|591.07|588.67|598.77|596.37|589.83|587.43|0
1653418800000|2022-05-24 19:00:00|592.31|589.91|580.4|578|592.31|589.91|579.16|576.76|0
1653419100000|2022-05-24 19:05:00|581.14|578.74|580.89|578.49|582.13|579.73|575.69|573.29|0
1653419400000|2022-05-24 19:10:00|580.15|577.75|578.91|576.51|580.65|578.25|574.2|571.8|0
1653419700000|2022-05-24 19:15:00|578.17|575.77|580.4|578|581.77|579.37|574.45|572.05|0
1653420000000|2022-05-24 19:20:00|580.15|577.75|575.69|573.29|587.1|584.7|573.46|571.06|0
1653420300000|2022-05-24 19:25:00|576.43|574.03|572.22|569.82|579.29|576.89|570.73|568.33|0
1653420600000|2022-05-24 19:30:00|571.6|569.2|570.98|568.58|574.2|571.8|569.74|567.34|0
1653420900000|2022-05-24 19:35:00|569.99|567.59|553.65|551.25|569.99|567.59|547.97|545.57|0
1653421200000|2022-05-24 19:40:00|553.4|551|560|557.6|560.75|558.35|549.86|547.46|0
1653421500000|2022-05-24 19:45:00|561.24|558.84|558.32|555.92|561.24|558.84|550.35|547.95|0
1653421800000|2022-05-24 19:50:00|556.59|554.19|569.22|566.82|569.22|566.82|554.61|552.21|0
1653422100000|2022-05-24 19:55:00|569.71|567.31|560.2|557.8|570.95|568.55|560.2|557.8|0
1653422400000|2022-05-24 20:00:00|559.21|556.81|554.25|551.85|559.21|556.81|551.04|548.64|0
1653422700000|2022-05-24 20:05:00|554.5|552.1|555|552.6|556.24|553.84|554.25|551.85|0
1653423000000|2022-05-24 20:10:00|555.62|553.22|553.51|551.11|556.36|553.96|553.51|551.11|0
1653423300000|2022-05-24 20:15:00|553.89|551.49|554.45|551.65|555.2|552.4|553.22|550.42|0
1653423600000|2022-05-24 20:20:00|554.95|552.15|560.15|557.35|561.89|559.09|554.7|551.9|0
1653423900000|2022-05-24 20:25:00|560.4|557.6|558.17|555.37|560.65|557.85|558.05|555.25|0
1653424200000|2022-05-24 20:30:00|557.92|555.12|558.17|555.37|558.66|555.86|557.55|554.75|0
1653424500000|2022-05-24 20:35:00|557.67|554.87|557.67|554.87|558.17|555.37|557.18|554.38|0
1653424800000|2022-05-24 20:40:00|557.18|554.38|556.93|554.13|557.42|554.62|556.18|553.38|0
1653425100000|2022-05-24 20:45:00|556.43|553.63|554.45|551.65|556.93|554.13|553.96|551.16|0
1653425400000|2022-05-24 20:50:00|553.96|551.16|553.21|550.41|554.45|551.65|553.21|550.41|0
1653425700000|2022-05-24 20:55:00|553.46|550.66|552.1|549.3|553.46|550.66|550.37|547.57|0
1653426000000|2022-05-24 21:00:00|551.85|549.05|551.81|549.01|552.39|549.59|551.67|548.87|0
1653426300000|2022-05-24 21:05:00|552.13|549.33|552.06|549.26|552.57|549.77|552.06|549.26|0
1653426600000|2022-05-24 21:10:00|552.28|549.48|552.24|549.44|552.39|549.59|551.91|549.11|0
1653426900000|2022-05-24 21:15:00|552.02|549.22|551.45|548.65|552.35|549.55|551.23|548.43|0
1653427200000|2022-05-24 21:20:00|551.59|548.79|551.73|548.93|552.24|549.44|551.56|548.76|0
1653427500000|2022-05-24 21:25:00|551.77|548.97|551.73|548.93|551.88|549.08|551.49|548.69|0
1653427800000|2022-05-24 21:30:00|552.28|549.48|551.88|549.08|552.28|549.48|551.84|549.04|0
1653428100000|2022-05-24 21:35:00|551.69|548.89|551.66|548.86|551.69|548.89|551.52|548.72|0
1653428400000|2022-05-24 21:40:00|551.51|548.71|551.58|548.78|551.58|548.78|551.49|548.69|0
1653428700000|2022-05-24 21:45:00|551.55|548.75|552.35|549.55|552.35|549.55|551.55|548.75|0
1653429000000|2022-05-24 21:50:00|552.06|549.26|551.38|548.58|552.06|549.26|551.38|548.58|0
1653429300000|2022-05-24 21:55:00|551.3|548.5|551.69|548.89|551.84|549.04|551.3|548.5|0
1653429600000|2022-05-24 22:00:00|551.6|548.8|549.49|546.69|551.6|548.8|549|546.2|0
1653429900000|2022-05-24 22:05:00|549.62|546.82|549.25|546.45|550.24|547.44|548.63|545.83|0
1653430200000|2022-05-24 22:10:00|549|546.2|543.44|540.64|549.25|546.45|543.19|540.39|0
1653430500000|2022-05-24 22:15:00|543.19|540.39|542.07|539.27|543.55|540.75|541.08|538.28|0
1653430800000|2022-05-24 22:20:00|542.45|539.65|542.56|539.76|544.54|541.74|542.07|539.27|0
1653431100000|2022-05-24 22:25:00|542.45|539.65|542.56|539.76|543.06|540.26|541.33|538.53|0
1653431400000|2022-05-24 22:30:00|542.81|540.01|541.33|538.53|543.8|541|541.33|538.53|0
1653431700000|2022-05-24 22:35:00|541.08|538.28|541.08|538.28|541.33|538.53|539.84|537.04|0
1653432000000|2022-05-24 22:40:00|541.21|538.41|542.31|539.51|542.56|539.76|540.58|537.78|0
1653432300000|2022-05-24 22:45:00|542.56|539.76|542.69|539.89|543.8|541|542.31|539.51|0
1653432600000|2022-05-24 22:50:00|542.81|540.01|543.8|541|544.29|541.49|542.69|539.89|0
1653432900000|2022-05-24 22:55:00|543.93|541.13|543.06|540.26|543.93|541.13|542.44|539.64|0
1653433200000|2022-05-24 23:00:00|542.44|539.64|542.31|539.51|543.06|540.26|541.95|539.15|0
1653433500000|2022-05-24 23:05:00|541.82|539.02|540.33|537.53|541.82|539.02|539.59|536.79|0
1653433800000|2022-05-24 23:10:00|540.58|537.78|538.85|536.05|540.58|537.78|538.6|535.8|0
1653434100000|2022-05-24 23:15:00|538.98|536.18|539.59|536.79|539.84|537.04|538.85|536.05|0
1653434400000|2022-05-24 23:20:00|539.34|536.54|539.34|536.54|539.59|536.79|539.1|536.3|0
1653434700000|2022-05-24 23:25:00|539.1|536.3|540.83|538.03|540.96|538.16|538.6|535.8|0
1653435000000|2022-05-24 23:30:00|540.58|537.78|540.09|537.29|540.58|537.78|539.1|536.3|0
1653435300000|2022-05-24 23:35:00|539.84|537.04|540.83|538.03|541.07|538.27|539.84|537.04|0
1653435600000|2022-05-24 23:40:00|540.95|538.15|542.06|539.26|542.06|539.26|540.83|538.03|0
1653435900000|2022-05-24 23:45:00|542.31|539.51|544.04|541.24|544.29|541.49|542.31|539.51|0
1653436200000|2022-05-24 23:50:00|544.17|541.37|545.03|542.23|545.03|542.23|543.55|540.75|0
1653436500000|2022-05-24 23:55:00|545.28|542.48|543.3|540.5|545.28|542.48|543.3|540.5|0
1653436800000|2022-05-25 00:00:00|543.54|540.74|546.76|543.96|547.01|544.21|543.54|540.74|0
1653437100000|2022-05-25 00:05:00|546.51|543.71|547.75|544.95|548.49|545.69|545.28|542.48|0
1653437400000|2022-05-25 00:10:00|548|545.2|553.94|551.14|555.43|552.63|548|545.2|0
1653437700000|2022-05-25 00:15:00|554.43|551.63|556.66|553.86|558.4|555.6|553.44|550.64|0
1653438000000|2022-05-25 00:20:00|556.42|553.62|555.92|553.12|557.9|555.1|554.93|552.13|0
1653438300000|2022-05-25 00:25:00|555.8|553|554.19|551.39|559.39|556.59|554.19|551.39|0
1653438600000|2022-05-25 00:30:00|553.69|550.89|555.18|552.38|555.67|552.87|552.45|549.65|0
1653438900000|2022-05-25 00:35:00|555.06|552.26|553.94|551.14|555.92|553.12|553.44|550.64|0
1653439200000|2022-05-25 00:40:00|553.82|551.02|551.71|548.91|553.82|551.02|551.71|548.91|0
1653439500000|2022-05-25 00:45:00|550.96|548.16|552.2|549.4|552.2|549.4|549.97|547.17|0
1653439800000|2022-05-25 00:50:00|551.95|549.15|552.7|549.9|552.95|550.15|550.47|547.67|0
1653440100000|2022-05-25 00:55:00|552.45|549.65|552.7|549.9|552.95|550.15|551.21|548.41|0
1653440400000|2022-05-25 01:00:00|553.19|550.39|550.22|547.42|553.19|550.39|550.1|547.3|0
1653440700000|2022-05-25 01:05:00|550.47|547.67|549.97|547.17|552.7|549.9|549.23|546.43|0
1653441000000|2022-05-25 01:10:00|549.72|546.92|550.47|547.67|551.71|548.91|548.62|545.82|0
1653441300000|2022-05-25 01:15:00|550.22|547.42|547.87|545.07|550.22|547.42|547.25|544.45|0
1653441600000|2022-05-25 01:20:00|547.99|545.19|549.72|546.92|550.96|548.16|547|544.2|0
1653441900000|2022-05-25 01:25:00|549.48|546.68|550.22|547.42|550.71|547.91|548.24|545.44|0
1653442200000|2022-05-25 01:30:00|549.97|547.17|549.48|546.68|550.96|548.16|549.23|546.43|0
1653442500000|2022-05-25 01:35:00|549.6|546.8|547.25|544.45|550.47|547.67|547.25|544.45|0
1653442800000|2022-05-25 01:40:00|547.38|544.58|548.86|546.06|548.98|546.18|547.25|544.45|0
1653443100000|2022-05-25 01:45:00|548.73|545.93|547|544.2|548.86|546.06|546.5|543.7|0
1653443400000|2022-05-25 01:50:00|546.88|544.08|548.48|545.68|548.73|545.93|546.75|543.95|0
1653443700000|2022-05-25 01:55:00|548.73|545.93|547.49|544.69|549.23|546.43|547.25|544.45|0
1653444000000|2022-05-25 02:00:00|547|544.2|542.05|539.25|547|544.2|541.44|538.64|0
1653444300000|2022-05-25 02:05:00|541.55|538.75|542.54|539.74|543.41|540.61|541.31|538.51|0
1653444600000|2022-05-25 02:10:00|542.79|539.99|544.03|541.23|544.03|541.23|542.05|539.25|0
1653444900000|2022-05-25 02:15:00|544.27|541.47|544.52|541.72|544.77|541.97|541.8|539|0
1653445200000|2022-05-25 02:20:00|544.27|541.47|543.78|540.98|544.52|541.72|542.79|539.99|0
1653445500000|2022-05-25 02:25:00|543.41|540.61|544.9|542.1|545.26|542.46|542.54|539.74|0
1653445800000|2022-05-25 02:30:00|545.02|542.22|546.13|543.33|547.24|544.44|544.27|541.47|0
1653446100000|2022-05-25 02:35:00|546.25|543.45|546.75|543.95|546.75|543.95|545.39|542.59|0
1653446400000|2022-05-25 02:40:00|546.88|544.08|547.98|545.18|548.11|545.31|546.5|543.7|0
1653446700000|2022-05-25 02:45:00|548.11|545.31|545.26|542.46|549.22|546.42|545.26|542.46|0
1653447000000|2022-05-25 02:50:00|545.01|542.21|546|543.2|546.25|543.45|544.4|541.6|0
1653447300000|2022-05-25 02:55:00|546.25|543.45|545.76|542.96|546.25|543.45|545.01|542.21|0
1653447600000|2022-05-25 03:00:00|545.88|543.08|544.02|541.22|545.88|543.08|543.78|540.98|0
1653447900000|2022-05-25 03:05:00|543.9|541.1|544.52|541.72|545.39|542.59|543.78|540.98|0
1653448200000|2022-05-25 03:10:00|544.27|541.47|542.04|539.24|544.76|541.96|542.04|539.24|0
1653448500000|2022-05-25 03:15:00|541.92|539.12|543.77|540.97|543.77|540.97|541.8|539|0
1653448800000|2022-05-25 03:20:00|544.02|541.22|543.28|540.48|545.01|542.21|543.16|540.36|0
1653449100000|2022-05-25 03:25:00|543.16|540.36|543.03|540.23|544.02|541.22|542.29|539.49|0
1653449400000|2022-05-25 03:30:00|542.78|539.98|539.82|537.02|543.03|540.23|539.82|537.02|0
1653449700000|2022-05-25 03:35:00|540.06|537.26|539.47|536.67|540.8|538|538.98|536.18|0
1653450000000|2022-05-25 03:40:00|539.23|536.43|537.75|534.95|539.97|537.17|537.5|534.7|0
1653450300000|2022-05-25 03:45:00|537.5|534.7|537.5|534.7|537.99|535.19|537.25|534.45|0
1653450600000|2022-05-25 03:50:00|537.75|534.95|537.5|534.7|537.75|534.95|537.38|534.58|0
1653450900000|2022-05-25 03:55:00|537.38|534.58|535.28|532.48|537.74|534.94|533.55|530.75|0
1653451200000|2022-05-25 04:00:00|535.16|532.36|536.51|533.71|536.76|533.96|535.03|532.23|0
1653451500000|2022-05-25 04:05:00|536.26|533.46|536.26|533.46|536.76|533.96|536.02|533.22|0
1653451800000|2022-05-25 04:10:00|536.76|533.96|538.73|535.93|539.22|536.42|536.76|533.96|0
1653452100000|2022-05-25 04:15:00|538.98|536.18|538.24|535.44|538.98|536.18|537.99|535.19|0
1653452400000|2022-05-25 04:20:00|538.12|535.32|537.74|534.94|538.24|535.44|537|534.2|0
1653452700000|2022-05-25 04:25:00|537.87|535.07|538.61|535.81|538.98|536.18|537.62|534.82|0
1653453000000|2022-05-25 04:30:00|538.48|535.68|537.74|534.94|538.61|535.81|537|534.2|0
1653453300000|2022-05-25 04:35:00|537.87|535.07|537.99|535.19|538.36|535.56|537.49|534.69|0
1653453600000|2022-05-25 04:40:00|538.23|535.43|537.99|535.19|538.73|535.93|537.74|534.94|0
1653453900000|2022-05-25 04:45:00|537.74|534.94|540.7|537.9|540.95|538.15|537.25|534.45|0
1653454200000|2022-05-25 04:50:00|540.58|537.78|539.47|536.67|540.58|537.78|538.73|535.93|0
1653454500000|2022-05-25 04:55:00|539.35|536.55|539.96|537.16|539.96|537.16|538.97|536.17|0
1653454800000|2022-05-25 05:00:00|540.21|537.41|539.59|536.79|540.58|537.78|537.98|535.18|0
1653455100000|2022-05-25 05:05:00|539.47|536.67|538.97|536.17|540.21|537.41|538.97|536.17|0
1653455400000|2022-05-25 05:10:00|539.1|536.3|537.24|534.44|539.22|536.42|536.26|533.46|0
1653455700000|2022-05-25 05:15:00|537.12|534.32|536.75|533.95|538.23|535.43|535.89|533.09|0
1653456000000|2022-05-25 05:20:00|536.88|534.08|537.49|534.69|537.74|534.94|536.5|533.7|0
1653456300000|2022-05-25 05:25:00|537.62|534.82|538.85|536.05|538.97|536.17|537.62|534.82|0
1653456600000|2022-05-25 05:30:00|539.22|536.42|541.07|538.27|541.68|538.88|539.22|536.42|0
1653456900000|2022-05-25 05:35:00|541.19|538.39|541.68|538.88|542.18|539.38|540.45|537.65|0
1653457200000|2022-05-25 05:40:00|541.44|538.64|542.67|539.87|543.91|541.11|541.44|538.64|0
1653457500000|2022-05-25 05:45:00|542.42|539.62|543.66|540.86|544.65|541.85|541.93|539.13|0
1653457800000|2022-05-25 05:50:00|543.41|540.61|543.29|540.49|544.89|542.09|542.8|540|0
1653458100000|2022-05-25 05:55:00|543.16|540.36|541.93|539.13|543.66|540.86|541.81|539.01|0
1653458400000|2022-05-25 06:00:00|542.06|539.26|545.63|542.83|546.38|543.58|540.2|537.4|0
1653458700000|2022-05-25 06:05:00|545.88|543.08|546.37|543.57|546.87|544.07|544.4|541.6|0
1653459000000|2022-05-25 06:10:00|546.26|543.46|547.77|544.97|548.27|545.47|545.3|542.5|0
1653459300000|2022-05-25 06:15:00|548.02|545.22|550.49|547.69|552.11|549.31|547.77|544.97|0
1653459600000|2022-05-25 06:20:00|550.62|547.82|550.25|547.45|550.74|547.94|548.76|545.96|0
1653459900000|2022-05-25 06:25:00|550|547.2|549.69|546.89|551.29|548.49|549.5|546.7|0
1653460200000|2022-05-25 06:30:00|549.81|547.01|548.57|545.77|551.54|548.74|548.57|545.77|0
1653460500000|2022-05-25 06:35:00|548.32|545.52|543.5|540.7|548.32|545.52|543.01|540.21|0
1653460800000|2022-05-25 06:40:00|543.38|540.58|540.41|537.61|544.12|541.32|539.92|537.12|0
1653461100000|2022-05-25 06:45:00|540.66|537.86|538.56|535.76|543.38|540.58|537.94|535.14|0
1653461400000|2022-05-25 06:50:00|539.18|536.38|537.45|534.65|539.92|537.12|535.72|532.92|0
1653461700000|2022-05-25 06:55:00|537.69|534.89|535.22|532.42|538.93|536.13|535.22|532.42|0
1653462000000|2022-05-25 07:00:00|536.34|533.54|543.13|540.33|543.87|541.07|536.09|533.29|0
1653462300000|2022-05-25 07:05:00|543.06|540.66|539.1|536.7|543.67|541.27|537.74|535.34|0
1653462600000|2022-05-25 07:10:00|539.47|537.07|538.73|536.33|542.07|539.67|537.74|535.34|0
1653462900000|2022-05-25 07:15:00|538.23|535.83|540.7|538.3|541.44|539.04|536.01|533.61|0
1653463200000|2022-05-25 07:20:00|540.58|538.18|542.68|540.28|546.39|543.99|540.21|537.81|0
1653463500000|2022-05-25 07:25:00|542.56|540.16|546.02|543.62|546.14|543.74|541.94|539.54|0
1653463800000|2022-05-25 07:30:00|546.14|543.74|548.12|545.72|549.85|547.45|546.02|543.62|0
1653464100000|2022-05-25 07:35:00|547.87|545.47|552.07|549.67|552.82|550.42|546.63|544.23|0
1653464400000|2022-05-25 07:40:00|551.83|549.43|550.59|548.19|552.32|549.92|548.74|546.34|0
1653464700000|2022-05-25 07:45:00|550.47|548.07|549.73|547.33|553.19|550.79|549.35|546.95|0
1653465000000|2022-05-25 07:50:00|549.85|547.45|549.1|546.7|550.59|548.19|547.37|544.97|0
1653465300000|2022-05-25 07:55:00|549.35|546.95|552.07|549.67|553.19|550.79|549.1|546.7|0
1653465600000|2022-05-25 08:00:00|551.95|549.55|555.66|553.26|558.51|556.11|550.09|547.69|0
1653465900000|2022-05-25 08:05:00|555.42|553.02|564.7|562.3|564.7|562.3|555.42|553.02|0
1653466200000|2022-05-25 08:10:00|564.45|562.05|562.22|559.82|565.69|563.29|561.61|559.21|0
1653466500000|2022-05-25 08:15:00|562.72|560.32|563.96|561.56|565.69|563.29|562.6|560.2|0
1653466800000|2022-05-25 08:20:00|564.2|561.8|561.97|559.57|564.95|562.55|561.48|559.08|0
1653467100000|2022-05-25 08:25:00|562.22|559.82|561.85|559.45|563.46|561.06|560.98|558.58|0
1653467400000|2022-05-25 08:30:00|561.61|559.21|557.89|555.49|561.61|559.21|557.51|555.11|0
1653467700000|2022-05-25 08:35:00|558.26|555.86|557.51|555.11|559.49|557.09|556.03|553.63|0
1653468000000|2022-05-25 08:40:00|557.76|555.36|556.27|553.87|557.76|555.36|555.53|553.13|0
1653468300000|2022-05-25 08:45:00|556.52|554.12|557.51|555.11|557.76|555.36|556.27|553.87|0
1653468600000|2022-05-25 08:50:00|557.26|554.86|555.66|553.26|558.5|556.1|555.04|552.64|0
1653468900000|2022-05-25 08:55:00|555.78|553.38|561.47|559.07|561.47|559.07|555.28|552.88|0
1653469200000|2022-05-25 09:00:00|561.72|559.32|565.32|562.92|566.18|563.78|561.23|558.83|0
1653469500000|2022-05-25 09:05:00|565.19|562.79|564.82|562.42|566.93|564.53|563.7|561.3|0
1653469800000|2022-05-25 09:10:00|564.69|562.29|571.14|568.74|571.14|568.74|563.95|561.55|0
1653470100000|2022-05-25 09:15:00|571.02|568.62|566.43|564.03|571.88|569.48|565.32|562.92|0
1653470400000|2022-05-25 09:20:00|566.31|563.91|566.43|564.03|568.16|565.76|565.69|563.29|0
1653470700000|2022-05-25 09:25:00|566.18|563.78|565.44|563.04|569.4|567|564.45|562.05|0
1653471000000|2022-05-25 09:30:00|565.68|563.28|562.21|559.81|567.42|565.02|561.97|559.57|0
1653471300000|2022-05-25 09:35:00|562.34|559.94|562.21|559.81|563.45|561.05|560.73|558.33|0
1653471600000|2022-05-25 09:40:00|561.97|559.57|563.95|561.55|564.2|561.8|561.72|559.32|0
1653471900000|2022-05-25 09:45:00|564.2|561.8|559.98|557.58|564.44|562.04|559.98|557.58|0
1653472200000|2022-05-25 09:50:00|560.23|557.83|556.89|554.49|560.48|558.08|556.02|553.62|0
1653472500000|2022-05-25 09:55:00|557.14|554.74|558.13|555.73|558.63|556.23|556.52|554.12|0
1653472800000|2022-05-25 10:00:00|558.5|556.1|556.02|553.62|558.63|556.23|555.28|552.88|0
1653473100000|2022-05-25 10:05:00|555.77|553.37|556.15|553.75|557.51|555.11|555.28|552.88|0
1653473400000|2022-05-25 10:10:00|556.27|553.87|558.74|556.34|559.24|556.84|554.29|551.89|0
1653473700000|2022-05-25 10:15:00|558.87|556.47|558.74|556.34|560.36|557.96|558.25|555.85|0
1653474000000|2022-05-25 10:20:00|558.87|556.47|557.5|555.1|559.24|556.84|556.76|554.36|0
1653474300000|2022-05-25 10:25:00|557.14|554.74|558|555.6|558|555.6|555.52|553.12|0
1653474600000|2022-05-25 10:30:00|558.25|555.85|561.47|559.07|561.96|559.56|558|555.6|0
1653474900000|2022-05-25 10:35:00|561.22|558.82|561.96|559.56|562.71|560.31|560.97|558.57|0
1653475200000|2022-05-25 10:40:00|561.47|559.07|559.86|557.46|561.71|559.31|558.99|556.59|0
1653475500000|2022-05-25 10:45:00|560.23|557.83|567.54|565.14|568.41|566.01|560.23|557.83|0
1653475800000|2022-05-25 10:50:00|567.91|565.51|567.41|565.01|569.89|567.49|566.42|564.02|0
1653476100000|2022-05-25 10:55:00|567.29|564.89|569.15|566.75|569.89|567.49|567.29|564.89|0
1653476400000|2022-05-25 11:00:00|569.4|567|566.42|564.02|570.27|567.87|565.68|563.28|0
1653476700000|2022-05-25 11:05:00|566.3|563.9|565.92|563.52|566.67|564.27|564.69|562.29|0
1653477000000|2022-05-25 11:10:00|566.17|563.77|570.76|568.36|572|569.6|566.17|563.77|0
1653477300000|2022-05-25 11:15:00|570.64|568.24|571.43|569.03|574.11|571.71|569.64|567.24|0
1653477600000|2022-05-25 11:20:00|571.56|569.16|576.58|574.18|576.58|574.18|571.56|569.16|0
1653477900000|2022-05-25 11:25:00|578.95|576.55|577.21|574.81|582.54|580.14|576.83|574.43|0
1653478200000|2022-05-25 11:30:00|577.08|574.68|580.06|577.66|580.31|577.91|575.09|572.69|0
1653478500000|2022-05-25 11:35:00|580.31|577.91|580.55|578.15|583.04|580.64|578.82|576.42|0
1653478800000|2022-05-25 11:40:00|579.81|577.41|583.66|581.26|584.53|582.13|579.81|577.41|0
1653479100000|2022-05-25 11:45:00|583.53|581.13|580.55|578.15|585.4|583|580.06|577.66|0
1653479400000|2022-05-25 11:50:00|580.3|577.9|577.08|574.68|581.05|578.65|576.46|574.06|0
1653479700000|2022-05-25 11:55:00|577.33|574.93|578.32|575.92|579.44|577.04|573.6|571.2|0
1653480000000|2022-05-25 12:00:00|578.07|575.67|578.81|576.41|580.93|578.53|577.82|575.42|0
1653480300000|2022-05-25 12:05:00|579.06|576.66|582.54|580.14|583.03|580.63|578.94|576.54|0
1653480600000|2022-05-25 12:10:00|582.04|579.64|579.19|576.79|583.78|581.38|578.81|576.41|0
1653480900000|2022-05-25 12:15:00|579.06|576.66|580.8|578.4|581.05|578.65|577.82|575.42|0
1653481200000|2022-05-25 12:20:00|581.05|578.65|578.32|575.92|581.05|578.65|577.82|575.42|0
1653481500000|2022-05-25 12:25:00|578.56|576.16|582.17|579.77|582.17|579.77|577.82|575.42|0
1653481800000|2022-05-25 12:30:00|582.29|579.89|575.34|572.94|587.01|584.61|572.86|570.46|0
1653482100000|2022-05-25 12:35:00|573.85|571.45|577.32|574.92|579.31|576.91|573.85|571.45|0
1653482400000|2022-05-25 12:40:00|577.57|575.17|578.56|576.16|580.55|578.15|575.34|572.94|0
1653482700000|2022-05-25 12:45:00|578.69|576.29|577.57|575.17|579.44|577.04|576.08|573.68|0
1653483000000|2022-05-25 12:50:00|577.45|575.05|575.55|573.15|577.45|575.05|573.82|571.42|0
1653483300000|2022-05-25 12:55:00|575.68|573.28|575.8|573.4|578.53|576.13|574.19|571.79|0
1653483600000|2022-05-25 13:00:00|575.55|573.15|576.68|574.28|577.54|575.14|572.33|569.93|0
1653483900000|2022-05-25 13:05:00|576.55|574.15|571.58|569.18|577.54|575.14|571.33|568.93|0
1653484200000|2022-05-25 13:10:00|571.83|569.43|575.8|573.4|576.55|574.15|571.83|569.43|0
1653484500000|2022-05-25 13:15:00|575.55|573.15|576.55|574.15|578.28|575.88|575.3|572.9|0
1653484800000|2022-05-25 13:20:00|576.79|574.39|571.83|569.43|576.79|574.39|571.83|569.43|0
1653485100000|2022-05-25 13:25:00|572.08|569.68|576.55|574.15|578.41|576.01|571.83|569.43|0
1653485400000|2022-05-25 13:30:00|576.67|574.27|562.9|560.5|579.03|576.63|560.92|558.52|0
1653485700000|2022-05-25 13:35:00|561.91|559.51|554.31|551.91|563.07|560.67|550.1|547.7|0
1653486000000|2022-05-25 13:40:00|553.19|550.79|553.69|551.29|562.12|559.72|551.21|548.81|0
1653486300000|2022-05-25 13:45:00|550.97|548.57|563.99|561.59|565.84|563.44|546.02|543.62|0
1653486600000|2022-05-25 13:50:00|564.98|562.58|556.67|554.27|564.98|562.58|554.93|552.53|0
1653486900000|2022-05-25 13:55:00|556.05|553.65|554.24|551.84|557.91|555.51|550.47|548.07|0
1653487200000|2022-05-25 14:00:00|554.61|552.21|553.25|550.85|559.57|557.17|549.78|547.38|0
1653487500000|2022-05-25 14:05:00|553|550.6|558.33|555.93|563.65|561.25|553|550.6|0
1653487800000|2022-05-25 14:10:00|557.7|555.3|549.28|546.88|562.05|559.65|548.29|545.89|0
1653488100000|2022-05-25 14:15:00|549.53|547.13|544.23|541.83|552.41|550.01|540.76|538.36|0
1653488400000|2022-05-25 14:20:00|543.98|541.58|543.24|540.84|546.95|544.55|540.02|537.62|0
1653488700000|2022-05-25 14:25:00|542.5|540.1|535.03|532.63|542.96|540.56|534.67|532.27|0
1653489000000|2022-05-25 14:30:00|534.54|532.14|528.36|525.96|537.75|535.35|527.37|524.97|0
1653489300000|2022-05-25 14:35:00|527.37|524.97|527.38|524.98|530.59|528.19|524.9|522.5|0
1653489600000|2022-05-25 14:40:00|526.14|523.74|532.57|530.17|537.03|534.63|525.9|523.5|0
1653489900000|2022-05-25 14:45:00|532.82|530.42|538.76|536.36|542.72|540.32|532.08|529.68|0
1653490200000|2022-05-25 14:50:00|538.39|535.99|539.25|536.85|539.75|537.35|535.54|533.14|0
1653490500000|2022-05-25 14:55:00|538.76|536.36|535.29|532.89|540|537.6|533.07|530.67|0
1653490800000|2022-05-25 15:00:00|534.8|532.4|543.71|541.31|545.69|543.29|534.8|532.4|0
1653491100000|2022-05-25 15:05:00|542.97|540.57|539|536.6|544.7|542.3|536.03|533.63|0
1653491400000|2022-05-25 15:10:00|539.25|536.85|537.52|535.12|540.74|538.34|535.04|532.64|0
1653491700000|2022-05-25 15:15:00|537.77|535.37|537.78|535.38|539.99|537.59|534.55|532.15|0
1653492000000|2022-05-25 15:20:00|537.53|535.13|537.78|535.38|542.49|540.09|536.43|534.03|0
1653492300000|2022-05-25 15:25:00|537.29|534.89|540.26|537.86|541.25|538.85|537.04|534.64|0
1653492600000|2022-05-25 15:30:00|540.01|537.61|547.93|545.53|549.17|546.77|540.01|537.61|0
1653492900000|2022-05-25 15:35:00|548.18|545.78|552.48|550.08|556.94|554.54|546.45|544.05|0
1653493200000|2022-05-25 15:40:00|553.35|550.95|547.27|544.87|554.71|552.31|545.54|543.14|0
1653493500000|2022-05-25 15:45:00|547.52|545.12|545.42|543.02|549.26|546.86|543.31|540.91|0
1653493800000|2022-05-25 15:50:00|545.29|542.89|547.77|545.37|549.01|546.61|543.81|541.41|0
1653494100000|2022-05-25 15:55:00|547.27|544.87|547.48|545.08|548.02|545.62|542.82|540.42|0
1653494400000|2022-05-25 16:00:00|547.36|544.96|544.75|542.35|547.97|545.57|542.03|539.63|0
1653494700000|2022-05-25 16:05:00|545|542.6|551.44|549.04|552.68|550.28|542.77|540.37|0
1653495000000|2022-05-25 16:10:00|552.68|550.28|548.71|546.31|552.68|550.28|547.23|544.83|0
1653495300000|2022-05-25 16:15:00|548.96|546.56|552.68|550.28|554.91|552.51|547.97|545.57|0
1653495600000|2022-05-25 16:20:00|553.42|551.02|559.87|557.47|560.36|557.96|552.93|550.53|0
1653495900000|2022-05-25 16:25:00|559.37|556.97|561.73|559.33|566.81|564.41|559.37|556.97|0
1653496200000|2022-05-25 16:30:00|561.36|558.96|562.09|559.69|563.08|560.68|557.39|554.99|0
1653496500000|2022-05-25 16:35:00|562.84|560.44|563.83|561.43|567.3|564.9|560.6|558.2|0
1653496800000|2022-05-25 16:40:00|564.08|561.68|559.61|557.21|564.08|561.68|559.36|556.96|0
1653497100000|2022-05-25 16:45:00|559.36|556.96|554.9|552.5|560.11|557.71|554.03|551.63|0
1653497400000|2022-05-25 16:50:00|555.14|552.74|558.16|555.76|559.9|557.5|555.14|552.74|0
1653497700000|2022-05-25 16:55:00|558.66|556.26|553.95|551.55|561.88|559.48|553.95|551.55|0
1653498000000|2022-05-25 17:00:00|554.45|552.05|558.52|556.12|560.13|557.73|554.45|552.05|0
1653498300000|2022-05-25 17:05:00|557.89|555.49|557.64|555.24|560.12|557.72|556.16|553.76|0
1653498600000|2022-05-25 17:10:00|557.4|555|559.88|557.48|565.83|563.43|556.65|554.25|0
1653498900000|2022-05-25 17:15:00|559.63|557.23|558.39|555.99|559.88|557.48|554.42|552.02|0
1653499200000|2022-05-25 17:20:00|557.89|555.49|559.38|556.98|561.86|559.46|556.4|554|0
1653499500000|2022-05-25 17:25:00|559.13|556.73|554.92|552.52|562.11|559.71|552.69|550.29|0
1653499800000|2022-05-25 17:30:00|554.67|552.27|552.69|550.29|556.16|553.76|552.44|550.04|0
1653500100000|2022-05-25 17:35:00|553.43|551.03|551.94|549.54|553.43|551.03|547.23|544.83|0
1653500400000|2022-05-25 17:40:00|551.45|549.05|550.45|548.05|554.3|551.9|549.71|547.31|0
1653500700000|2022-05-25 17:45:00|550.21|547.81|548.97|546.57|552.57|550.17|548.72|546.32|0
1653501000000|2022-05-25 17:50:00|548.72|546.32|554.8|552.4|556.15|553.75|548.72|546.32|0
1653501300000|2022-05-25 17:55:00|554.91|552.51|553.91|551.03|556.89|554.01|551.81|548.93|0
1653501600000|2022-05-25 18:00:00|554.41|551.53|544.5|541.62|556.89|554.01|534.6|531.72|0
1653501900000|2022-05-25 18:05:00|543.39|540.51|559.29|556.41|572.95|570.07|540.17|537.29|0
1653502200000|2022-05-25 18:10:00|558.55|555.67|550.49|547.61|560.78|557.9|545.16|542.28|0
1653502500000|2022-05-25 18:15:00|550.36|547.48|545.53|542.65|552.59|549.71|535.74|532.86|0
1653502800000|2022-05-25 18:20:00|544.66|541.78|540.45|537.57|547.39|544.51|536.24|533.36|0
1653503100000|2022-05-25 18:25:00|539.95|537.07|530.54|527.66|542.06|539.18|528.81|525.93|0
1653503400000|2022-05-25 18:30:00|529.31|526.43|528.56|525.68|534.26|531.38|526.34|523.46|0
1653503700000|2022-05-25 18:35:00|528.32|525.44|535.46|532.58|535.71|532.83|525.84|522.96|0
1653504000000|2022-05-25 18:40:00|534.47|531.59|532|529.12|535.71|532.83|524.08|521.2|0
1653504300000|2022-05-25 18:45:00|531.01|528.13|533.98|531.1|533.98|531.1|528.28|525.4|0
1653504600000|2022-05-25 18:50:00|532.24|529.36|522.59|519.71|532.49|529.61|521.85|518.97|0
1653504900000|2022-05-25 18:55:00|522.1|519.22|522.58|519.7|524.81|521.93|520.37|517.49|0
1653505200000|2022-05-25 19:00:00|522.09|519.21|510.23|507.35|524.07|521.19|508.5|505.62|0
1653505500000|2022-05-25 19:05:00|510.72|507.84|508.01|505.13|514.18|511.3|507.02|504.14|0
1653505800000|2022-05-25 19:10:00|508.5|505.62|506.77|503.89|509.49|506.61|504.8|501.92|0
1653506100000|2022-05-25 19:15:00|506.03|503.15|512.45|509.57|513.68|510.8|506.03|503.15|0
1653506400000|2022-05-25 19:20:00|512.2|509.32|512.58|509.7|514.92|512.04|509.49|506.61|0
1653506700000|2022-05-25 19:25:00|512.45|509.57|514.18|511.3|515.16|512.28|510.23|507.35|0
1653507000000|2022-05-25 19:30:00|513.19|510.31|515.9|513.02|517.39|514.51|508.99|506.11|0
1653507300000|2022-05-25 19:35:00|516.89|514.01|520.85|517.97|523.07|520.19|516.15|513.27|0
1653507600000|2022-05-25 19:40:00|521.59|518.71|518.62|515.74|525.55|522.67|517.88|515|0
1653507900000|2022-05-25 19:45:00|519.36|516.48|522.82|519.94|525.79|522.91|519.36|516.48|0
1653508200000|2022-05-25 19:50:00|527.16|524.28|527.4|524.28|534.33|531.21|526.16|523.04|0
1653508500000|2022-05-25 19:55:00|528.14|525.02|525.3|522.42|528.27|525.39|521.83|518.95|0
1653508800000|2022-05-25 20:00:00|523.69|520.81|524.25|521.37|526.53|523.65|522.77|519.89|0
1653509100000|2022-05-25 20:05:00|524.01|521.13|531.93|529.05|531.93|529.05|522.77|519.89|0
1653509400000|2022-05-25 20:10:00|531.68|528.8|529.95|527.07|532.92|530.04|526.73|523.85|0
1653509700000|2022-05-25 20:15:00|531.92|528.56|529.32|525.96|531.92|528.56|528.7|525.34|0
1653510000000|2022-05-25 20:20:00|529.2|525.84|541.34|537.98|542.08|538.72|529.2|525.84|0
1653510300000|2022-05-25 20:25:00|541.09|537.73|539.48|536.12|545.06|541.7|539.48|536.12|0
1653510600000|2022-05-25 20:30:00|540.35|536.99|532.91|529.55|541.22|537.86|532.66|529.3|0
1653510900000|2022-05-25 20:35:00|533.04|529.68|531.67|528.31|534.77|531.41|530.68|527.32|0
1653511200000|2022-05-25 20:40:00|531.8|528.44|535.64|532.28|535.64|532.28|531.8|528.44|0
1653511500000|2022-05-25 20:45:00|535.88|532.52|536.38|533.02|537.87|534.51|534.89|531.53|0
1653511800000|2022-05-25 20:50:00|536.13|532.77|534.15|530.79|536.87|533.51|533.9|530.54|0
1653512100000|2022-05-25 20:55:00|534.52|531.16|531.55|528.19|534.52|531.16|531.55|528.19|0
1653512400000|2022-05-25 21:00:00|532.65|529.29|532.69|529.33|532.69|529.33|531.97|528.61|0
1653512700000|2022-05-25 21:05:00|532.65|529.29|532.29|528.93|532.98|529.62|532.25|528.89|0
1653513000000|2022-05-25 21:10:00|532.33|528.97|532.65|529.29|533.18|529.82|532.33|528.97|0
1653513300000|2022-05-25 21:15:00|532.62|529.26|532.55|529.19|532.84|529.48|532.44|529.08|0
1653513600000|2022-05-25 21:20:00|532.65|529.29|532.91|529.55|533.09|529.73|532.62|529.26|0
1653513900000|2022-05-25 21:25:00|532.95|529.59|532.33|528.97|533.01|529.65|532.33|528.97|0
1653514200000|2022-05-25 21:30:00|532.4|529.04|532.07|528.71|532.4|529.04|532.03|528.67|0
1653514500000|2022-05-25 21:35:00|532.25|528.89|531.85|528.49|532.33|528.97|531.85|528.49|0
1653514800000|2022-05-25 21:40:00|531.82|528.46|531.68|528.32|532.14|528.78|531.64|528.28|0
1653515100000|2022-05-25 21:45:00|531.64|528.28|531.92|528.56|532.14|528.78|531.46|528.1|0
1653515400000|2022-05-25 21:50:00|531.74|528.38|531.5|528.14|531.85|528.49|531.39|528.03|0
1653515700000|2022-05-25 21:55:00|531.13|527.77|531.5|528.14|532.33|528.97|531.13|527.77|0
1653516000000|2022-05-25 22:00:00|530.06|526.7|528.33|524.97|530.06|526.7|526.96|523.6|0
1653516300000|2022-05-25 22:05:00|528.2|524.84|528.82|525.46|529.68|526.32|527.58|524.22|0
1653516600000|2022-05-25 22:10:00|528.69|525.33|525.72|522.36|528.82|525.46|525.47|522.11|0
1653516900000|2022-05-25 22:15:00|525.47|522.11|526.46|523.1|526.96|523.6|525.47|522.11|0
1653517200000|2022-05-25 22:20:00|526.71|523.35|527.95|524.59|528.2|524.84|526.34|522.98|0
1653517500000|2022-05-25 22:25:00|528.2|524.84|531.17|527.81|531.41|528.05|527.58|524.22|0
1653517800000|2022-05-25 22:30:00|530.92|527.56|529.81|526.45|531.54|528.18|529.81|526.45|0
1653518100000|2022-05-25 22:35:00|529.93|526.57|528.94|525.58|529.93|526.57|528.44|525.08|0
1653518400000|2022-05-25 22:40:00|528.44|525.08|529.68|526.32|529.68|526.32|527.7|524.34|0
1653518700000|2022-05-25 22:45:00|530.06|526.7|530.55|527.19|530.55|527.19|529.68|526.32|0
1653519000000|2022-05-25 22:50:00|530.42|527.06|530.3|526.94|530.92|527.56|529.93|526.57|0
1653519300000|2022-05-25 22:55:00|530.17|526.81|526.95|523.59|530.92|527.56|526.71|523.35|0
1653519600000|2022-05-25 23:00:00|526.46|523.1|526.21|522.85|527.45|524.09|525.96|522.6|0
1653519900000|2022-05-25 23:05:00|525.96|522.6|527.7|524.34|527.7|524.34|525.84|522.48|0
1653520200000|2022-05-25 23:10:00|527.45|524.09|524.97|521.61|527.45|524.09|524.97|521.61|0
1653520500000|2022-05-25 23:15:00|524.72|521.36|525.71|522.35|525.71|522.35|524.48|521.12|0
1653520800000|2022-05-25 23:20:00|525.96|522.6|526.95|523.59|526.95|523.59|525.71|522.35|0
1653521100000|2022-05-25 23:25:00|526.83|523.47|526.83|523.47|527.58|524.22|526.7|523.34|0
1653521400000|2022-05-25 23:30:00|526.95|523.59|528.19|524.83|528.32|524.96|525.84|522.48|0
1653521700000|2022-05-25 23:35:00|527.69|524.33|528.68|525.32|528.93|525.57|526.95|523.59|0
1653522000000|2022-05-25 23:40:00|529.68|526.32|527.94|524.58|529.68|526.32|527.45|524.09|0
1653522300000|2022-05-25 23:45:00|527.69|524.33|528.56|525.2|529.43|526.07|526.7|523.34|0
1653522600000|2022-05-25 23:50:00|528.93|525.57|532.4|529.04|532.4|529.04|528.68|525.32|0
1653522900000|2022-05-25 23:55:00|532.53|529.17|532.53|529.17|533.64|530.28|531.66|528.3|0
1653523200000|2022-05-26 00:00:00|533.14|529.78|528.68|525.32|533.89|530.53|527.69|524.33|0
1653523500000|2022-05-26 00:05:00|529.18|525.82|523.48|520.12|529.67|526.31|523.48|520.12|0
1653523800000|2022-05-26 00:10:00|522.74|519.38|514.33|510.97|523.23|519.87|513.09|509.73|0
1653524100000|2022-05-26 00:15:00|514.82|511.46|520.02|516.66|520.02|516.66|514.82|511.46|0
1653524400000|2022-05-26 00:20:00|520.26|516.9|520.51|517.15|520.76|517.4|518.78|515.42|0
1653524700000|2022-05-26 00:25:00|520.26|516.9|515.56|512.2|520.76|517.4|515.56|512.2|0
1653525000000|2022-05-26 00:30:00|515.44|512.08|512.6|509.24|517.54|514.18|511.85|508.49|0
1653525300000|2022-05-26 00:35:00|513.09|509.73|515.2|511.84|516.8|513.44|513.09|509.73|0
1653525600000|2022-05-26 00:40:00|515.07|511.71|510.87|507.51|516.68|513.32|510.62|507.26|0
1653525900000|2022-05-26 00:45:00|510.99|507.63|512.1|508.74|512.1|508.74|509.63|506.27|0
1653526200000|2022-05-26 00:50:00|511.85|508.49|512.23|508.87|513.83|510.47|511.85|508.49|0
1653526500000|2022-05-26 00:55:00|512.1|508.74|511.11|507.75|514.08|510.72|511.11|507.75|0
1653526800000|2022-05-26 01:00:00|511.24|507.88|511.85|508.49|513.09|509.73|511.24|507.88|0
1653527100000|2022-05-26 01:05:00|512.1|508.74|509.38|506.02|513.33|509.97|509.38|506.02|0
1653527400000|2022-05-26 01:10:00|509.51|506.15|512.35|508.99|512.35|508.99|509.38|506.02|0
1653527700000|2022-05-26 01:15:00|512.47|509.11|512.34|508.98|513.09|509.73|510.86|507.5|0
1653528000000|2022-05-26 01:20:00|512.47|509.11|516.18|512.82|516.55|513.19|512.23|508.87|0
1653528300000|2022-05-26 01:25:00|516.05|512.69|518.03|514.67|518.03|514.67|515.81|512.45|0
1653528600000|2022-05-26 01:30:00|517.78|514.42|518.77|515.41|520.75|517.39|517.78|514.42|0
1653528900000|2022-05-26 01:35:00|519.02|515.66|523.23|519.87|525.34|521.98|519.02|515.66|0
1653529200000|2022-05-26 01:40:00|523.6|520.24|523.23|519.87|524.46|521.1|521.62|518.26|0
1653529500000|2022-05-26 01:45:00|523.47|520.11|524.46|521.1|526.2|522.84|521.87|518.51|0
1653529800000|2022-05-26 01:50:00|524.59|521.23|523.97|520.61|524.84|521.48|522.73|519.37|0
1653530100000|2022-05-26 01:55:00|524.46|521.1|528.18|524.82|529.42|526.06|524.46|521.1|0
1653530400000|2022-05-26 02:00:00|527.93|524.57|528.18|524.82|529.17|525.81|526.08|522.72|0
1653530700000|2022-05-26 02:05:00|528.67|525.31|526.69|523.33|528.67|525.31|526.69|523.33|0
1653531000000|2022-05-26 02:10:00|526.44|523.08|530.29|526.93|531.15|527.79|525.7|522.34|0
1653531300000|2022-05-26 02:15:00|530.41|527.05|527.19|523.83|530.65|527.29|527.19|523.83|0
1653531600000|2022-05-26 02:20:00|526.57|523.21|526.69|523.33|529.17|525.81|526.44|523.08|0
1653531900000|2022-05-26 02:25:00|526.57|523.21|526.32|522.96|526.94|523.58|524.71|521.35|0
1653532200000|2022-05-26 02:30:00|526.19|522.83|523.72|520.36|526.19|522.83|523.47|520.11|0
1653532500000|2022-05-26 02:35:00|523.47|520.11|526.19|522.83|526.44|523.08|523.47|520.11|0
1653532800000|2022-05-26 02:40:00|525.83|522.47|525.95|522.59|527.68|524.32|524.09|520.73|0
1653533100000|2022-05-26 02:45:00|525.7|522.34|526.69|523.33|526.69|523.33|524.95|521.59|0
1653533400000|2022-05-26 02:50:00|526.94|523.58|525.94|522.58|526.94|523.58|525.7|522.34|0
1653533700000|2022-05-26 02:55:00|526.19|522.83|527.43|524.07|527.56|524.2|525.45|522.09|0
1653534000000|2022-05-26 03:00:00|527.68|524.32|527.18|523.82|527.93|524.57|526.69|523.33|0
1653534300000|2022-05-26 03:05:00|527.43|524.07|533.38|530.02|533.87|530.51|527.43|524.07|0
1653534600000|2022-05-26 03:10:00|533.13|529.77|534.12|530.76|535.36|532|532.76|529.4|0
1653534900000|2022-05-26 03:15:00|534.37|531.01|537.22|533.86|538.22|534.86|533.62|530.26|0
1653535200000|2022-05-26 03:20:00|537.34|533.98|533.5|530.14|537.59|534.23|533.13|529.77|0
1653535500000|2022-05-26 03:25:00|532.88|529.52|532.38|529.02|534.86|531.5|531.77|528.41|0
1653535800000|2022-05-26 03:30:00|532.51|529.15|529.41|526.05|533.37|530.01|528.42|525.06|0
1653536100000|2022-05-26 03:35:00|529.54|526.18|531.14|527.78|531.14|527.78|528.67|525.31|0
1653536400000|2022-05-26 03:40:00|530.9|527.54|529.16|525.8|530.9|527.54|528.55|525.19|0
1653536700000|2022-05-26 03:45:00|529.41|526.05|528.91|525.55|529.78|526.42|528.91|525.55|0
1653537000000|2022-05-26 03:50:00|529.41|526.05|529.54|526.18|529.9|526.54|529.04|525.68|0
1653537300000|2022-05-26 03:55:00|529.66|526.3|527.06|523.7|529.9|526.54|525.94|522.58|0
1653537600000|2022-05-26 04:00:00|526.93|523.57|528.3|524.94|528.42|525.06|526.43|523.07|0
1653537900000|2022-05-26 04:05:00|527.92|524.56|528.79|525.43|528.91|525.55|527.42|524.06|0
1653538200000|2022-05-26 04:10:00|528.66|525.3|529.29|525.93|529.53|526.17|527.92|524.56|0
1653538500000|2022-05-26 04:15:00|529.16|525.8|528.91|525.55|529.41|526.05|528.41|525.05|0
1653538800000|2022-05-26 04:20:00|529.16|525.8|530.89|527.53|531.39|528.03|528.66|525.3|0
1653539100000|2022-05-26 04:25:00|531.27|527.91|531.14|527.78|532.13|528.77|530.89|527.53|0
1653539400000|2022-05-26 04:30:00|531.02|527.66|531.14|527.78|531.14|527.78|530.52|527.16|0
1653539700000|2022-05-26 04:35:00|531.39|528.03|530.15|526.79|531.39|528.03|529.53|526.17|0
1653540000000|2022-05-26 04:40:00|530.03|526.67|532.38|529.02|532.87|529.51|529.9|526.54|0
1653540300000|2022-05-26 04:45:00|532.63|529.27|531.88|528.52|532.63|529.27|531.39|528.03|0
1653540600000|2022-05-26 04:50:00|532.01|528.65|535.35|531.99|535.85|532.49|531.88|528.52|0
1653540900000|2022-05-26 04:55:00|535.48|532.12|535.85|532.49|536.59|533.23|535.1|531.74|0
1653541200000|2022-05-26 05:00:00|536.1|532.74|535.1|531.74|537.96|534.6|534.61|531.25|0
1653541500000|2022-05-26 05:05:00|535.48|532.12|533.62|530.26|535.98|532.62|533.25|529.89|0
1653541800000|2022-05-26 05:10:00|533.37|530.01|534.88|531.52|535|531.64|532.38|529.02|0
1653542100000|2022-05-26 05:15:00|534.75|531.39|533.76|530.4|537.23|533.87|533.27|529.91|0
1653542400000|2022-05-26 05:20:00|533.89|530.53|535.24|531.88|535.24|531.88|532.52|529.16|0
1653542700000|2022-05-26 05:25:00|535|531.64|534.5|531.14|535.99|532.63|534.01|530.65|0
1653543000000|2022-05-26 05:30:00|534.25|530.89|533.02|529.66|534.63|531.27|532.52|529.16|0
1653543300000|2022-05-26 05:35:00|532.77|529.41|535.24|531.88|535.49|532.13|532.52|529.16|0
1653543600000|2022-05-26 05:40:00|535.49|532.13|533.76|530.4|535.99|532.63|533.02|529.66|0
1653543900000|2022-05-26 05:45:00|533.51|530.15|533.89|530.53|534.75|531.39|532.27|528.91|0
1653544200000|2022-05-26 05:50:00|533.76|530.4|538.96|535.6|538.96|535.6|533.76|530.4|0
1653544500000|2022-05-26 05:55:00|538.71|535.35|538.21|534.85|541.19|537.83|536.97|533.61|0
1653544800000|2022-05-26 06:00:00|537.72|534.36|539.58|536.22|540.44|537.08|535.87|532.51|0
1653545100000|2022-05-26 06:05:00|539.7|536.34|540.69|537.33|541.68|538.32|538.21|534.85|0
1653545400000|2022-05-26 06:10:00|540.82|537.46|539.7|536.34|540.82|537.46|537.72|534.36|0
1653545700000|2022-05-26 06:15:00|538.95|535.59|535.24|531.88|539.08|535.72|535.24|531.88|0
1653546000000|2022-05-26 06:20:00|535.49|532.13|534.25|530.89|537.47|534.11|534.25|530.89|0
1653546300000|2022-05-26 06:25:00|534.99|531.63|536.61|533.25|537.22|533.86|534.25|530.89|0
1653546600000|2022-05-26 06:30:00|536.48|533.12|537.71|534.35|538.71|535.35|536.48|533.12|0
1653546900000|2022-05-26 06:35:00|538.09|534.73|536.17|532.81|538.09|534.73|534.68|531.32|0
1653547200000|2022-05-26 06:40:00|536.41|533.05|534.43|531.07|536.91|533.55|534.18|530.82|0
1653547500000|2022-05-26 06:45:00|534.56|531.2|535.17|531.81|535.42|532.06|532.7|529.34|0
1653547800000|2022-05-26 06:50:00|535.05|531.69|533.93|530.57|535.17|531.81|533.69|530.33|0
1653548100000|2022-05-26 06:55:00|533.69|530.33|532.7|529.34|533.93|530.57|531.46|528.1|0
1653548400000|2022-05-26 07:00:00|532.94|529.58|531.34|527.98|532.94|529.58|528.73|525.37|0
1653548700000|2022-05-26 07:05:00|531.22|528.34|529.73|526.85|532.45|529.57|528.74|525.86|0
1653549000000|2022-05-26 07:10:00|529.86|526.98|531.1|528.22|531.71|528.83|528.74|525.86|0
1653549300000|2022-05-26 07:15:00|531.46|528.58|527.38|524.5|531.46|528.58|527.14|524.26|0
1653549600000|2022-05-26 07:20:00|527.25|524.37|525.03|522.15|527.75|524.87|524.53|521.65|0
1653549900000|2022-05-26 07:25:00|524.78|521.9|523.92|521.04|525.52|522.64|523.79|520.91|0
1653550200000|2022-05-26 07:30:00|523.54|520.66|519.83|516.95|523.54|520.66|519.83|516.95|0
1653550500000|2022-05-26 07:35:00|520.08|517.2|515.38|512.5|521.31|518.43|515.38|512.5|0
1653550800000|2022-05-26 07:40:00|515.13|512.25|514.06|511.18|516.62|513.74|513.07|510.19|0
1653551100000|2022-05-26 07:45:00|514.3|511.42|516.53|513.65|517.52|514.64|513.07|510.19|0
1653551400000|2022-05-26 07:50:00|516.78|513.9|515.04|512.16|517.15|514.27|514.8|511.92|0
1653551700000|2022-05-26 07:55:00|514.8|511.92|509.85|506.97|514.8|511.92|509.6|506.72|0
1653552000000|2022-05-26 08:00:00|509.6|506.72|513.56|510.68|514.55|511.67|509.6|506.72|0
1653552300000|2022-05-26 08:05:00|513.44|510.56|514.05|511.17|515.04|512.16|512.08|509.2|0
1653552600000|2022-05-26 08:10:00|514.55|511.67|518.26|515.38|518.26|515.38|513.31|510.43|0
1653552900000|2022-05-26 08:15:00|518.75|515.87|520.98|518.1|520.98|518.1|518.01|515.13|0
1653553200000|2022-05-26 08:20:00|521.11|518.23|522.22|519.34|522.47|519.59|519.5|516.62|0
1653553500000|2022-05-26 08:25:00|522.47|519.59|524.45|521.57|524.94|522.06|521.97|519.09|0
1653553800000|2022-05-26 08:30:00|524.2|521.32|527.45|524.57|527.45|524.57|523.46|520.58|0
1653554100000|2022-05-26 08:35:00|527.95|525.07|530.43|527.55|531.17|528.29|527.7|524.82|0
1653554400000|2022-05-26 08:40:00|530.18|527.3|529.68|526.8|530.92|528.04|528.94|526.06|0
1653554700000|2022-05-26 08:45:00|529.93|527.05|531.91|529.03|533.9|531.02|529.44|526.56|0
1653555000000|2022-05-26 08:50:00|531.66|528.78|530.18|527.3|531.91|529.03|529.19|526.31|0
1653555300000|2022-05-26 08:55:00|529.81|526.93|529.19|526.31|530.55|527.67|528.44|525.56|0
1653555600000|2022-05-26 09:00:00|528.94|526.06|531.91|529.03|532.29|529.41|528.44|525.56|0
1653555900000|2022-05-26 09:05:00|531.66|528.78|530.06|527.18|532.65|529.77|529.43|526.55|0
1653556200000|2022-05-26 09:10:00|529.93|527.05|529.43|526.55|530.67|527.79|529.07|526.19|0
1653556500000|2022-05-26 09:15:00|529.19|526.31|529.19|526.31|529.56|526.68|527.7|524.82|0
1653556800000|2022-05-26 09:20:00|529.07|526.19|524.23|521.35|529.19|526.31|524.23|521.35|0
1653557100000|2022-05-26 09:25:00|523.74|520.86|524.23|521.35|524.73|521.85|521.51|518.63|0
1653557400000|2022-05-26 09:30:00|524.11|521.23|524.23|521.35|525.72|522.84|523.49|520.61|0
1653557700000|2022-05-26 09:35:00|524.11|521.23|524.23|521.35|525.47|522.59|523.49|520.61|0
1653558000000|2022-05-26 09:40:00|524.48|521.6|520.27|517.39|525.22|522.34|519.9|517.02|0
1653558300000|2022-05-26 09:45:00|520.15|517.27|515.82|512.94|520.52|517.64|515.57|512.69|0
1653558600000|2022-05-26 09:50:00|515.95|513.07|516.06|513.18|517.55|514.67|515.32|512.44|0
1653558900000|2022-05-26 09:55:00|515.94|513.06|515.57|512.69|516.81|513.93|513.84|510.96|0
1653559200000|2022-05-26 10:00:00|515.82|512.94|514.83|511.95|516.8|513.92|514.21|511.33|0
1653559500000|2022-05-26 10:05:00|514.71|511.83|512.35|509.47|516.06|513.18|512.35|509.47|0
1653559800000|2022-05-26 10:10:00|511.99|509.11|515.81|512.93|516.56|513.68|511.99|509.11|0
1653560100000|2022-05-26 10:15:00|516.06|513.18|518.04|515.16|518.54|515.66|516.06|513.18|0
1653560400000|2022-05-26 10:20:00|517.92|515.04|518.29|515.41|518.66|515.78|516.8|513.92|0
1653560700000|2022-05-26 10:25:00|518.53|515.65|519.65|516.77|519.65|516.77|517.54|514.66|0
1653561000000|2022-05-26 10:30:00|519.52|516.64|520.76|517.88|522|519.12|519.03|516.15|0
1653561300000|2022-05-26 10:35:00|520.89|518.01|520.02|517.14|521.5|518.62|520.02|517.14|0
1653561600000|2022-05-26 10:40:00|519.77|516.89|519.77|516.89|521.88|519|519.65|516.77|0
1653561900000|2022-05-26 10:45:00|519.27|516.39|517.54|514.66|519.52|516.64|517.3|514.42|0
1653562200000|2022-05-26 10:50:00|517.3|514.42|513.34|510.46|517.3|514.42|512.6|509.72|0
1653562500000|2022-05-26 10:55:00|513.22|510.34|513.34|510.46|514.08|511.2|510.12|507.24|0
1653562800000|2022-05-26 11:00:00|513.22|510.34|507.41|504.53|513.58|510.7|506.91|504.03|0
1653563100000|2022-05-26 11:05:00|507.16|504.28|508.39|505.51|509.88|507|506.91|504.03|0
1653563400000|2022-05-26 11:10:00|508.64|505.76|502.96|500.08|509.14|506.26|502.47|499.59|0
1653563700000|2022-05-26 11:15:00|503.21|500.33|502.43|499.55|504.57|501.69|500.13|497.25|0
1653564000000|2022-05-26 11:20:00|502.19|499.31|496.51|493.63|503.18|500.3|496.51|493.63|0
1653564300000|2022-05-26 11:25:00|496.76|493.88|494.04|491.16|498.73|495.85|493.06|490.18|0
1653564600000|2022-05-26 11:30:00|493.8|490.92|499.72|496.84|499.96|497.08|493.3|490.42|0
1653564900000|2022-05-26 11:35:00|499.96|497.08|498.24|495.36|501.94|499.06|497.74|494.86|0
1653565200000|2022-05-26 11:40:00|498.48|495.6|499.35|496.47|499.47|496.59|497|494.12|0
1653565500000|2022-05-26 11:45:00|499.22|496.34|496.75|493.87|499.96|497.08|496.26|493.38|0
1653565800000|2022-05-26 11:50:00|497|494.12|499.84|496.96|499.96|497.08|495.77|492.89|0
1653566100000|2022-05-26 11:55:00|499.96|497.08|500.7|497.82|502.68|499.8|499.96|497.08|0
1653566400000|2022-05-26 12:00:00|501.2|498.32|502.56|499.68|504.04|501.16|500.95|498.07|0
1653566700000|2022-05-26 12:05:00|502.81|499.93|505.39|502.51|505.89|503.01|502.81|499.93|0
1653567000000|2022-05-26 12:10:00|505.64|502.76|504.9|502.02|505.64|502.76|503.66|500.78|0
1653567300000|2022-05-26 12:15:00|504.78|501.9|506.63|503.75|508.11|505.23|504.78|501.9|0
1653567600000|2022-05-26 12:20:00|506.38|503.5|505.89|503.01|506.63|503.75|503.91|501.03|0
1653567900000|2022-05-26 12:25:00|506.13|503.25|506.63|503.75|507.25|504.37|505.14|502.26|0
1653568200000|2022-05-26 12:30:00|506.51|503.63|509.84|506.96|512.44|509.56|503.05|500.17|0
1653568500000|2022-05-26 12:35:00|509.72|506.84|508.24|505.36|512.81|509.93|507.5|504.62|0
1653568800000|2022-05-26 12:40:00|508.11|505.23|501.81|498.93|508.85|505.97|501.19|498.31|0
1653569100000|2022-05-26 12:45:00|501.68|498.8|500.7|497.82|503.41|500.53|499.34|496.46|0
1653569400000|2022-05-26 12:50:00|501.19|498.31|498.72|495.84|503.05|500.17|497.49|494.61|0
1653569700000|2022-05-26 12:55:00|498.97|496.09|502.18|499.3|502.67|499.79|498.97|496.09|0
1653570000000|2022-05-26 13:00:00|501.93|499.05|504.89|502.01|504.89|502.01|501.07|498.19|0
1653570300000|2022-05-26 13:05:00|505.02|502.14|506.87|503.99|507.61|504.73|504.4|501.52|0
1653570600000|2022-05-26 13:10:00|507.36|504.48|507.12|504.24|508.6|505.72|506.13|503.25|0
1653570900000|2022-05-26 13:15:00|506.87|503.99|512.19|509.31|513.05|510.17|506.87|503.99|0
1653571200000|2022-05-26 13:20:00|512.31|509.43|511.07|508.19|514.53|511.65|510.08|507.2|0
1653571500000|2022-05-26 13:25:00|510.82|507.94|512.31|509.43|513.05|510.17|510.58|507.7|0
1653571800000|2022-05-26 13:30:00|513.54|510.66|496.5|493.62|513.67|510.79|496.5|493.62|0
1653572100000|2022-05-26 13:35:00|496.74|493.86|488.73|485.85|498.22|495.34|484.67|481.79|0
1653572400000|2022-05-26 13:40:00|488|485.12|486.66|483.78|491.58|488.7|480.75|477.87|0
1653572700000|2022-05-26 13:45:00|486.17|483.29|482.96|480.08|490.84|487.96|480.75|477.87|0
1653573000000|2022-05-26 13:50:00|481.24|478.36|476.15|473.27|482.6|479.72|474.28|471.4|0
1653573300000|2022-05-26 13:55:00|476.89|474.01|474.43|471.55|478.86|475.98|472.46|469.58|0
1653573600000|2022-05-26 14:00:00|472.95|470.07|473.69|470.81|474.92|472.04|470.49|467.61|0
1653573900000|2022-05-26 14:05:00|473.44|470.56|472.64|469.76|474.92|472.04|468.77|465.89|0
1653574200000|2022-05-26 14:10:00|472.4|469.52|466.98|464.1|475.6|472.72|465.51|462.63|0
1653574500000|2022-05-26 14:15:00|467.23|464.35|463.24|460.36|467.23|464.35|463.24|460.36|0
1653574800000|2022-05-26 14:20:00|463|460.12|461.52|458.64|466.19|463.31|460.29|457.41|0
1653575100000|2022-05-26 14:25:00|461.28|458.4|466.68|463.8|467.42|464.54|461.28|458.4|0
1653575400000|2022-05-26 14:30:00|466.19|463.31|469.56|466.68|471.04|468.16|464.96|462.08|0
1653575700000|2022-05-26 14:35:00|469.32|466.44|463.65|460.77|469.32|466.44|463.65|460.77|0
1653576000000|2022-05-26 14:40:00|463.9|461.02|465.87|462.99|467.35|464.47|462.91|460.03|0
1653576300000|2022-05-26 14:45:00|465.62|462.74|464.07|461.19|469.32|466.44|463.58|460.7|0
1653576600000|2022-05-26 14:50:00|463.82|460.94|462.59|459.71|464.07|461.19|460.13|457.25|0
1653576900000|2022-05-26 14:55:00|462.34|459.46|460.37|457.49|463.82|460.94|459.63|456.75|0
1653577200000|2022-05-26 15:00:00|459.88|457|453.73|450.85|460.87|457.99|453.24|450.36|0
1653577500000|2022-05-26 15:05:00|453.98|451.1|455.51|452.63|456|453.12|452.99|450.11|0
1653577800000|2022-05-26 15:10:00|455.02|452.14|452.81|450.41|456.5|454.1|452.81|450.41|0
1653578100000|2022-05-26 15:15:00|452.57|450.17|453.79|451.39|454.78|452.38|451.09|448.69|0
1653578400000|2022-05-26 15:20:00|453.55|451.15|454.04|451.64|456.25|453.85|450.6|448.2|0
1653578700000|2022-05-26 15:25:00|453.79|451.39|457.48|455.08|458.46|456.06|452.45|450.05|0
1653579000000|2022-05-26 15:30:00|456.74|454.34|459.94|457.54|459.94|457.54|452.81|450.41|0
1653579300000|2022-05-26 15:35:00|460.68|458.28|456.49|454.09|461.66|459.26|456|453.6|0
1653579600000|2022-05-26 15:40:00|456.99|454.59|456|453.6|458.71|456.31|454.77|452.37|0
1653579900000|2022-05-26 15:45:00|455.51|453.11|459.69|457.29|462.4|460|455.15|452.75|0
1653580200000|2022-05-26 15:50:00|459.94|457.54|459.2|456.8|461.9|459.5|458.46|456.06|0
1653580500000|2022-05-26 15:55:00|458.95|456.55|455.3|452.9|459.2|456.8|453.83|451.43|0
1653580800000|2022-05-26 16:00:00|455.55|453.15|450.39|447.99|457.27|454.87|450.15|447.75|0
1653581100000|2022-05-26 16:05:00|450.64|448.24|453.67|451.27|454.32|451.92|450.15|447.75|0
1653581400000|2022-05-26 16:10:00|453.43|451.03|448.52|446.12|453.67|451.27|447.79|445.39|0
1653581700000|2022-05-26 16:15:00|448.77|446.37|448.52|446.12|450.82|448.42|448.28|445.88|0
1653582000000|2022-05-26 16:20:00|448.77|446.37|445.09|442.69|448.77|446.37|444.85|442.45|0
1653582300000|2022-05-26 16:25:00|444.85|442.45|442.89|440.49|446.56|444.16|442.89|440.49|0
1653582600000|2022-05-26 16:30:00|442.64|440.24|444.04|441.64|444.53|442.13|441.17|438.77|0
1653582900000|2022-05-26 16:35:00|443.8|441.4|442.57|440.17|445.27|442.87|442.33|439.93|0
1653583200000|2022-05-26 16:40:00|442.33|439.93|444.77|442.37|445.02|442.62|442.08|439.68|0
1653583500000|2022-05-26 16:45:00|445.26|442.86|442.57|440.17|446.24|443.84|441.83|439.43|0
1653583800000|2022-05-26 16:50:00|442.81|440.41|439.14|436.74|442.81|440.41|439.14|436.74|0
1653584100000|2022-05-26 16:55:00|438.9|436.5|436.69|434.29|439.51|437.11|436.21|433.81|0
1653584400000|2022-05-26 17:00:00|436.45|434.05|434.01|431.61|436.69|434.29|433.76|431.36|0
1653584700000|2022-05-26 17:05:00|434.25|431.85|431.56|429.16|434.74|432.34|431.56|429.16|0
1653585000000|2022-05-26 17:10:00|431.32|428.92|435.37|432.97|438.16|435.76|429.85|427.45|0
1653585300000|2022-05-26 17:15:00|435.12|432.72|437.57|435.17|438.3|435.9|435.12|432.72|0
1653585600000|2022-05-26 17:20:00|437.32|434.92|443.11|440.71|443.11|440.71|436|433.6|0
1653585900000|2022-05-26 17:25:00|442.87|440.47|443.11|440.71|444.83|442.43|438.94|436.54|0
1653586200000|2022-05-26 17:30:00|442.62|440.22|439.68|437.28|443.6|441.2|439.19|436.79|0
1653586500000|2022-05-26 17:35:00|440.05|437.65|441.15|438.75|442.13|439.73|439.92|437.52|0
1653586800000|2022-05-26 17:40:00|440.66|438.26|440.17|437.77|442.37|439.97|439.18|436.78|0
1653587100000|2022-05-26 17:45:00|440.41|438.01|439.43|437.03|441.15|438.75|438.45|436.05|0
1653587400000|2022-05-26 17:50:00|439.67|437.27|440.29|437.89|440.9|438.5|438.94|436.54|0
1653587700000|2022-05-26 17:55:00|440.16|437.76|437.22|434.82|444.09|441.69|436.24|433.84|0
1653588000000|2022-05-26 18:00:00|437.47|435.07|437.47|435.07|439.92|437.52|436|433.6|0
1653588300000|2022-05-26 18:05:00|437.71|435.31|438.69|436.29|442.12|439.72|436.97|434.57|0
1653588600000|2022-05-26 18:10:00|438.2|435.8|438.2|435.8|441.39|438.99|437.22|434.82|0
1653588900000|2022-05-26 18:15:00|438.69|436.29|438.69|436.29|439.67|437.27|436.48|434.08|0
1653589200000|2022-05-26 18:20:00|438.44|436.04|434.03|431.63|438.69|436.29|434.03|431.63|0
1653589500000|2022-05-26 18:25:00|434.28|431.88|438.32|435.92|439.3|436.9|433.54|431.14|0
1653589800000|2022-05-26 18:30:00|438.57|436.17|440.41|438.01|441.02|438.62|437.34|434.94|0
1653590100000|2022-05-26 18:35:00|440.28|437.88|443.39|440.99|445.67|443.27|440.04|437.64|0
1653590400000|2022-05-26 18:40:00|443.63|441.23|440.94|438.54|445.59|443.19|440.21|437.81|0
1653590700000|2022-05-26 18:45:00|440.7|438.3|441.43|439.03|442.9|440.5|439.48|437.08|0
1653591000000|2022-05-26 18:50:00|441.31|438.91|441.19|438.79|442.41|440.01|438.99|436.59|0
1653591300000|2022-05-26 18:55:00|441.43|439.03|439.72|437.32|441.68|439.28|437.76|435.36|0
1653591600000|2022-05-26 19:00:00|440.21|437.81|446.32|443.92|448.28|445.88|439.23|436.83|0
1653591900000|2022-05-26 19:05:00|446.57|444.17|440.69|438.29|447.06|444.66|439.47|437.07|0
1653592200000|2022-05-26 19:10:00|440.94|438.54|444.25|441.85|445.83|443.43|440.69|438.29|0
1653592500000|2022-05-26 19:15:00|444.36|441.96|449.26|446.86|453.18|450.78|443.14|440.74|0
1653592800000|2022-05-26 19:20:00|449.02|446.62|451.1|448.7|454.17|451.77|448.04|445.64|0
1653593100000|2022-05-26 19:25:00|451.22|448.82|448.28|445.88|453.67|451.27|446.08|443.68|0
1653593400000|2022-05-26 19:30:00|449.01|446.61|445.09|442.69|449.99|447.59|444.36|441.96|0
1653593700000|2022-05-26 19:35:00|445.34|442.94|442.89|440.49|448.52|446.12|442.4|440|0
1653594000000|2022-05-26 19:40:00|443.38|440.98|437.27|434.87|443.63|441.23|437.27|434.87|0
1653594300000|2022-05-26 19:45:00|436.78|434.38|433.11|430.71|439.22|436.82|433.11|430.71|0
1653594600000|2022-05-26 19:50:00|430.67|428.27|444.5|442.1|444.5|442.1|430.43|428.03|0
1653594900000|2022-05-26 19:55:00|445.24|442.84|447.94|445.54|450.14|447.74|442.79|440.39|0
1653595200000|2022-05-26 20:00:00|447.2|444.8|452.04|449.64|452.04|449.64|447.2|444.8|0
1653595500000|2022-05-26 20:05:00|452.29|449.89|453.52|451.12|455.73|453.33|452.29|449.89|0
1653595800000|2022-05-26 20:10:00|453.02|450.62|454.01|451.61|454.63|452.23|452.04|449.64|0
1653596100000|2022-05-26 20:15:00|454.74|451.86|453.76|450.88|454.74|451.86|451.79|448.91|0
1653596400000|2022-05-26 20:20:00|453.88|451|454.37|451.49|454.49|451.61|452.77|449.89|0
1653596700000|2022-05-26 20:25:00|454.49|451.61|453.02|450.14|454.49|451.61|452.53|449.65|0
1653597000000|2022-05-26 20:30:00|453.26|450.38|452.03|449.15|453.75|450.87|451.92|449.04|0
1653597300000|2022-05-26 20:35:00|452.28|449.4|452.03|449.15|452.77|449.89|451.79|448.91|0
1653597600000|2022-05-26 20:40:00|452.28|449.4|451.79|448.91|452.52|449.64|451.54|448.66|0
1653597900000|2022-05-26 20:45:00|452.28|449.4|452.03|449.15|452.77|449.89|451.79|448.91|0
1653598200000|2022-05-26 20:50:00|452.52|449.64|451.78|448.9|453.51|450.63|451.78|448.9|0
1653598500000|2022-05-26 20:55:00|452.28|449.4|451.67|448.79|452.28|449.4|450.93|448.05|0
1653598800000|2022-05-26 21:00:00|451.85|448.97|451.21|448.33|451.85|448.97|451|448.12|0
1653599100000|2022-05-26 21:05:00|451.11|448.23|450.6|447.72|451.11|448.23|450.2|447.32|0
1653599400000|2022-05-26 21:10:00|450.67|447.79|451.42|448.54|451.57|448.69|450.6|447.72|0
1653599700000|2022-05-26 21:15:00|451.39|448.51|452.57|449.69|452.67|449.79|451.32|448.44|0
1653600000000|2022-05-26 21:20:00|452.53|449.65|452.35|449.47|452.7|449.82|452.2|449.32|0
1653600300000|2022-05-26 21:25:00|452.38|449.5|452.13|449.25|452.49|449.61|451.99|449.11|0
1653600600000|2022-05-26 21:30:00|452.03|449.15|451.66|448.78|452.03|449.15|451.66|448.78|0
1653600900000|2022-05-26 21:35:00|451.7|448.82|451.7|448.82|451.77|448.89|451.52|448.64|0
1653601200000|2022-05-26 21:40:00|451.85|448.97|451.85|448.97|451.85|448.97|451.52|448.64|0
1653601500000|2022-05-26 21:45:00|451.63|448.75|452.02|449.14|452.02|449.14|451.63|448.75|0
1653601800000|2022-05-26 21:50:00|451.91|449.03|452.24|449.36|452.63|449.75|451.77|448.89|0
1653602100000|2022-05-26 21:55:00|452.42|449.54|453.74|450.86|453.81|450.93|452.02|449.14|0
1653602400000|2022-05-26 22:00:00|454.36|451.48|452.39|449.51|454.97|452.09|451.66|448.78|0
1653602700000|2022-05-26 22:05:00|452.15|449.27|449.94|447.06|453|450.12|449.69|446.81|0
1653603000000|2022-05-26 22:10:00|449.45|446.57|449.32|446.44|451.41|448.53|448.83|445.95|0
1653603300000|2022-05-26 22:15:00|449.07|446.19|447.11|444.23|449.2|446.32|447.11|444.23|0
1653603600000|2022-05-26 22:20:00|447.35|444.47|445.88|443|447.35|444.47|445.14|442.26|0
1653603900000|2022-05-26 22:25:00|445.63|442.75|448.58|445.7|448.82|445.94|445.03|442.15|0
1653604200000|2022-05-26 22:30:00|448.09|445.21|449.81|446.93|450.05|447.17|447.35|444.47|0
1653604500000|2022-05-26 22:35:00|450.05|447.17|450.54|447.66|450.54|447.66|449.44|446.56|0
1653604800000|2022-05-26 22:40:00|450.3|447.42|447.35|444.47|450.54|447.66|447.35|444.47|0
1653605100000|2022-05-26 22:45:00|447.1|444.22|449.07|446.19|449.56|446.68|447.1|444.22|0
1653605400000|2022-05-26 22:50:00|448.82|445.94|448.58|445.7|449.31|446.43|447.84|444.96|0
1653605700000|2022-05-26 22:55:00|448.82|445.94|448.7|445.82|449.56|446.68|448.57|445.69|0
1653606000000|2022-05-26 23:00:00|448.46|445.58|449.68|446.8|450.05|447.17|448.46|445.58|0
1653606300000|2022-05-26 23:05:00|449.56|446.68|448.33|445.45|449.8|446.92|447.84|444.96|0
1653606600000|2022-05-26 23:10:00|448.57|445.69|448.33|445.45|448.57|445.69|447.47|444.59|0
1653606900000|2022-05-26 23:15:00|448.45|445.57|449.31|446.43|449.55|446.67|447.59|444.71|0
1653607200000|2022-05-26 23:20:00|449.06|446.18|448.08|445.2|449.06|446.18|447.83|444.95|0
1653607500000|2022-05-26 23:25:00|447.96|445.08|446.85|443.97|448.08|445.2|446.61|443.73|0
1653607800000|2022-05-26 23:30:00|447.1|444.22|445.87|442.99|447.34|444.46|445.87|442.99|0
1653608100000|2022-05-26 23:35:00|446|443.12|445.13|442.25|446.11|443.23|445.02|442.14|0
1653608400000|2022-05-26 23:40:00|444.64|441.76|445.01|442.13|445.38|442.5|444.4|441.52|0
1653608700000|2022-05-26 23:45:00|444.89|442.01|445.13|442.25|445.13|442.25|443.66|440.78|0
1653609000000|2022-05-26 23:50:00|444.52|441.64|445.13|442.25|446.36|443.48|444.39|441.51|0
1653609300000|2022-05-26 23:55:00|445.38|442.5|445.99|443.11|445.99|443.11|444.77|441.89|0
1653609600000|2022-05-27 00:00:00|445.87|442.99|445.13|442.25|446.6|443.72|443.41|440.53|0
1653609900000|2022-05-27 00:05:00|444.88|442|446.11|443.23|446.36|443.48|443.9|441.02|0
1653610200000|2022-05-27 00:10:00|446.35|443.47|447.95|445.07|448.45|445.57|445.86|442.98|0
1653610500000|2022-05-27 00:15:00|447.83|444.95|446.6|443.72|449.05|446.17|445.86|442.98|0
1653610800000|2022-05-27 00:20:00|446.35|443.47|446.6|443.72|447.33|444.45|445.62|442.74|0
1653611100000|2022-05-27 00:25:00|446.48|443.6|446.6|443.72|447.33|444.45|446.35|443.47|0
1653611400000|2022-05-27 00:30:00|446.35|443.47|446.48|443.6|446.84|443.96|445.62|442.74|0
1653611700000|2022-05-27 00:35:00|446.6|443.72|451.02|448.14|451.75|448.87|446.35|443.47|0
1653612000000|2022-05-27 00:40:00|450.9|448.02|457.16|454.28|457.9|455.02|450.9|448.02|0
1653612300000|2022-05-27 00:45:00|457.9|455.02|459.87|456.99|460.85|457.97|457.16|454.28|0
1653612600000|2022-05-27 00:50:00|459.75|456.87|456.8|453.92|459.75|456.87|455.69|452.81|0
1653612900000|2022-05-27 00:55:00|456.92|454.04|455.57|452.69|457.16|454.28|454.7|451.82|0
1653613200000|2022-05-27 01:00:00|455.44|452.56|455.19|452.31|455.81|452.93|453.72|450.84|0
1653613500000|2022-05-27 01:05:00|454.95|452.07|454.95|452.07|455.57|452.69|453.96|451.08|0
1653613800000|2022-05-27 01:10:00|455.07|452.19|452.98|450.1|456.18|453.3|452.98|450.1|0
1653614100000|2022-05-27 01:15:00|453.11|450.23|451.5|448.62|453.72|450.84|451.5|448.62|0
1653614400000|2022-05-27 01:20:00|451.26|448.38|451.26|448.38|452.73|449.85|450.77|447.89|0
1653614700000|2022-05-27 01:25:00|451.01|448.13|453.71|450.83|453.96|451.08|450.89|448.01|0
1653615000000|2022-05-27 01:30:00|453.22|450.34|451.85|448.97|454.94|452.06|451.85|448.97|0
1653615300000|2022-05-27 01:35:00|451.61|448.73|456.4|453.52|457.01|454.13|451|448.12|0
1653615600000|2022-05-27 01:40:00|456.03|453.15|454.8|451.92|456.76|453.88|454.68|451.8|0
1653615900000|2022-05-27 01:45:00|454.93|452.05|454.06|451.18|455.78|452.9|453.32|450.44|0
1653616200000|2022-05-27 01:50:00|453.81|450.93|451.49|448.61|453.81|450.93|450.13|447.25|0
1653616500000|2022-05-27 01:55:00|451.36|448.48|452.34|449.46|453.81|450.93|450.62|447.74|0
1653616800000|2022-05-27 02:00:00|453.32|450.44|451.85|448.97|453.57|450.69|451.6|448.72|0
1653617100000|2022-05-27 02:05:00|451.73|448.85|452.83|449.95|454.06|451.18|450.99|448.11|0
1653617400000|2022-05-27 02:10:00|452.34|449.46|454.43|451.55|454.55|451.67|452.34|449.46|0
1653617700000|2022-05-27 02:15:00|454.3|451.42|454.06|451.18|455.28|452.4|453.57|450.69|0
1653618000000|2022-05-27 02:20:00|453.69|450.81|452.96|450.08|453.94|451.06|452.96|450.08|0
1653618300000|2022-05-27 02:25:00|452.83|449.95|454.79|451.91|455.04|452.16|452.71|449.83|0
1653618600000|2022-05-27 02:30:00|454.67|451.79|454.3|451.42|455.04|452.16|453.56|450.68|0
1653618900000|2022-05-27 02:35:00|454.05|451.17|453.32|450.44|455.53|452.65|453.2|450.32|0
1653619200000|2022-05-27 02:40:00|453.56|450.68|455.04|452.16|455.04|452.16|453.56|450.68|0
1653619500000|2022-05-27 02:45:00|455.41|452.53|455.77|452.89|456.51|453.63|454.79|451.91|0
1653619800000|2022-05-27 02:50:00|455.65|452.77|456.51|453.63|456.51|453.63|455.28|452.4|0
1653620100000|2022-05-27 02:55:00|456.26|453.38|456.02|453.14|457|454.12|455.53|452.65|0
1653620400000|2022-05-27 03:00:00|455.77|452.89|454.67|451.79|456.26|453.38|454.67|451.79|0
1653620700000|2022-05-27 03:05:00|454.79|451.91|453.56|450.68|455.03|452.15|453.31|450.43|0
1653621000000|2022-05-27 03:10:00|453.8|450.92|453.44|450.56|454.54|451.66|453.07|450.19|0
1653621300000|2022-05-27 03:15:00|453.8|450.92|452.82|449.94|454.29|451.41|452.33|449.45|0
1653621600000|2022-05-27 03:20:00|452.7|449.82|452.08|449.2|452.7|449.82|450.74|447.86|0
1653621900000|2022-05-27 03:25:00|452.21|449.33|450.25|447.37|452.21|449.33|449.63|446.75|0
1653622200000|2022-05-27 03:30:00|450.12|447.24|451.34|448.46|451.59|448.71|450.12|447.24|0
1653622500000|2022-05-27 03:35:00|451.59|448.71|452.57|449.69|452.57|449.69|450.85|447.97|0
1653622800000|2022-05-27 03:40:00|452.33|449.45|451.96|449.08|452.57|449.69|451.34|448.46|0
1653623100000|2022-05-27 03:45:00|451.72|448.84|452.08|449.2|452.08|449.2|451.34|448.46|0
1653623400000|2022-05-27 03:50:00|451.83|448.95|453.19|450.31|453.43|450.55|451.59|448.71|0
1653623700000|2022-05-27 03:55:00|453.06|450.18|454.53|451.65|454.53|451.65|452.45|449.57|0
1653624000000|2022-05-27 04:00:00|454.29|451.41|453.8|450.92|454.53|451.65|453.8|450.92|0
1653624300000|2022-05-27 04:05:00|453.68|450.8|452.32|449.44|453.8|450.92|452.08|449.2|0
1653624600000|2022-05-27 04:10:00|452.2|449.32|451.09|448.21|452.2|449.32|450.6|447.72|0
1653624900000|2022-05-27 04:15:00|450.85|447.97|450.6|447.72|451.34|448.46|450.6|447.72|0
1653625200000|2022-05-27 04:20:00|450.85|447.97|451.09|448.21|451.09|448.21|450.6|447.72|0
1653625500000|2022-05-27 04:25:00|451.34|448.46|450.85|447.97|451.34|448.46|450.35|447.47|0
1653625800000|2022-05-27 04:30:00|450.6|447.72|450.35|447.47|451.09|448.21|449.37|446.49|0
1653626100000|2022-05-27 04:35:00|450.11|447.23|450.6|447.72|450.84|447.96|449.86|446.98|0
1653626400000|2022-05-27 04:40:00|450.35|447.47|449.01|446.13|450.6|447.72|448.88|446|0
1653626700000|2022-05-27 04:45:00|448.88|446|449.37|446.49|449.62|446.74|448.39|445.51|0
1653627000000|2022-05-27 04:50:00|449.12|446.24|450.11|447.23|450.23|447.35|448.88|446|0
1653627300000|2022-05-27 04:55:00|449.86|446.98|450.72|447.84|450.72|447.84|449.86|446.98|0
1653627600000|2022-05-27 05:00:00|450.6|447.72|450.84|447.96|451.82|448.94|450.6|447.72|0
1653627900000|2022-05-27 05:05:00|450.97|448.09|450.48|447.6|451.82|448.94|449.61|446.73|0
1653628200000|2022-05-27 05:10:00|450.59|447.71|449|446.12|450.59|447.71|448.63|445.75|0
1653628500000|2022-05-27 05:15:00|449.12|446.24|449.12|446.24|449.61|446.73|447.89|445.01|0
1653628800000|2022-05-27 05:20:00|449.37|446.49|451.08|448.2|451.33|448.45|449|446.12|0
1653629100000|2022-05-27 05:25:00|451.21|448.33|449.85|446.97|451.33|448.45|449.49|446.61|0
1653629400000|2022-05-27 05:30:00|450.1|447.22|451.21|448.33|451.33|448.45|449.61|446.73|0
1653629700000|2022-05-27 05:35:00|451.08|448.2|451.57|448.69|452.06|449.18|450.1|447.22|0
1653630000000|2022-05-27 05:40:00|451.33|448.45|452.44|449.56|453.29|450.41|451.33|448.45|0
1653630300000|2022-05-27 05:45:00|452.55|449.67|454.76|451.88|455.99|453.11|452.19|449.31|0
1653630600000|2022-05-27 05:50:00|455.01|452.13|455.99|453.11|456.24|453.36|454.76|451.88|0
1653630900000|2022-05-27 05:55:00|456.24|453.36|452.8|449.92|456.98|454.1|452.8|449.92|0
1653631200000|2022-05-27 06:00:00|452.93|450.05|453.04|450.16|455.75|452.87|452.55|449.67|0
1653631500000|2022-05-27 06:05:00|452.8|449.92|455.99|453.11|457.22|454.34|452.68|449.8|0
1653631800000|2022-05-27 06:10:00|455.74|452.86|454.02|451.14|456.24|453.36|453.29|450.41|0
1653632100000|2022-05-27 06:15:00|454.27|451.39|454.27|451.39|454.51|451.63|452.55|449.67|0
1653632400000|2022-05-27 06:20:00|454.51|451.63|454.51|451.63|455.01|452.13|452.79|449.91|0
1653632700000|2022-05-27 06:25:00|454.4|451.52|453.28|450.4|456.73|453.85|453.28|450.4|0
1653633000000|2022-05-27 06:30:00|453.53|450.65|453.53|450.65|455.25|452.37|453.28|450.4|0
1653633300000|2022-05-27 06:35:00|453.41|450.53|454.02|451.14|454.02|451.14|452.79|449.91|0
1653633600000|2022-05-27 06:40:00|453.9|451.02|453.53|450.65|455.49|452.61|453.28|450.4|0
1653633900000|2022-05-27 06:45:00|453.41|450.53|453.04|450.16|453.77|450.89|451.81|448.93|0
1653634200000|2022-05-27 06:50:00|453.16|450.28|448.12|445.24|453.16|450.28|448.12|445.24|0
1653634500000|2022-05-27 06:55:00|447.88|445|446.65|443.77|448.86|445.98|446.41|443.53|0
1653634800000|2022-05-27 07:00:00|447.02|444.14|446.04|443.16|448.86|445.98|444.2|441.32|0
1653635100000|2022-05-27 07:05:00|445.92|443.52|446.78|444.38|447.64|445.24|445.67|443.27|0
1653635400000|2022-05-27 07:10:00|446.66|444.26|449.35|446.95|451.45|449.05|443.22|440.82|0
1653635700000|2022-05-27 07:15:00|448.99|446.59|452.55|450.15|453.17|450.77|448.37|445.97|0
1653636000000|2022-05-27 07:20:00|452.79|450.39|450.58|448.18|452.79|450.39|450.09|447.69|0
1653636300000|2022-05-27 07:25:00|450.95|448.55|449.48|447.08|451.56|449.16|447.63|445.23|0
1653636600000|2022-05-27 07:30:00|449.35|446.95|449.23|446.83|451.44|449.04|447.63|445.23|0
1653636900000|2022-05-27 07:35:00|449.35|446.95|448.37|445.97|449.48|447.08|446.53|444.13|0
1653637200000|2022-05-27 07:40:00|448.61|446.21|449.23|446.83|451.31|448.91|448.12|445.72|0
1653637500000|2022-05-27 07:45:00|449.48|447.08|450.09|447.69|450.95|448.55|448.37|445.97|0
1653637800000|2022-05-27 07:50:00|449.97|447.57|446.65|444.25|450.33|447.93|445.91|443.51|0
1653638100000|2022-05-27 07:55:00|446.89|444.49|448.86|446.46|449.35|446.95|446.16|443.76|0
1653638400000|2022-05-27 08:00:00|449.1|446.7|449.1|446.7|450.82|448.42|448.61|446.21|0
1653638700000|2022-05-27 08:05:00|449.35|446.95|445.91|443.51|450.08|447.68|445.42|443.02|0
1653639000000|2022-05-27 08:10:00|446.16|443.76|444.68|442.28|448.25|445.85|443.95|441.55|0
1653639300000|2022-05-27 08:15:00|444.93|442.53|445.42|443.02|446.4|444|441.5|439.1|0
1653639600000|2022-05-27 08:20:00|445.17|442.77|440.76|438.36|445.3|442.9|440.51|438.11|0
1653639900000|2022-05-27 08:25:00|440.51|438.11|436.87|434.47|440.76|438.36|436.74|434.34|0
1653640200000|2022-05-27 08:30:00|436.5|434.1|433.56|431.16|436.5|434.1|432.58|430.18|0
1653640500000|2022-05-27 08:35:00|433.69|431.29|435.52|433.12|435.52|433.12|432.22|429.82|0
1653640800000|2022-05-27 08:40:00|435.4|433|436.25|433.85|436.74|434.34|433.8|431.4|0
1653641100000|2022-05-27 08:45:00|436.38|433.98|438.21|435.81|438.46|436.06|436.38|433.98|0
1653641400000|2022-05-27 08:50:00|438.09|435.69|437.23|434.83|439.44|437.04|436.99|434.59|0
1653641700000|2022-05-27 08:55:00|436.98|434.58|434.53|432.13|437.6|435.2|434.29|431.89|0
1653642000000|2022-05-27 09:00:00|434.42|432.02|439.19|436.79|439.43|437.03|434.17|431.77|0
1653642300000|2022-05-27 09:05:00|439.43|437.03|439.19|436.79|440.3|437.9|438.45|436.05|0
1653642600000|2022-05-27 09:10:00|439.32|436.92|440.79|438.39|440.91|438.51|439.19|436.79|0
1653642900000|2022-05-27 09:15:00|441.15|438.75|438.94|436.54|441.28|438.88|438.94|436.54|0
1653643200000|2022-05-27 09:20:00|439.07|436.67|438.94|436.54|439.68|437.28|438.33|435.93|0
1653643500000|2022-05-27 09:25:00|439.19|436.79|436.24|433.84|439.43|437.03|435.88|433.48|0
1653643800000|2022-05-27 09:30:00|436.49|434.09|436.24|433.84|437.96|435.56|434.77|432.37|0
1653644100000|2022-05-27 09:35:00|436.49|434.09|435.02|432.62|436.98|434.58|434.77|432.37|0
1653644400000|2022-05-27 09:40:00|435.26|432.86|434.04|431.64|435.26|432.86|433.06|430.66|0
1653644700000|2022-05-27 09:45:00|434.28|431.88|433.06|430.66|435.51|433.11|432.32|429.92|0
1653645000000|2022-05-27 09:50:00|432.57|430.17|430.12|427.72|432.57|430.17|430.12|427.72|0
1653645300000|2022-05-27 09:55:00|429.63|427.23|428.83|426.43|429.87|427.47|426.21|423.81|0
1653645600000|2022-05-27 10:00:00|428.58|426.18|432.74|430.34|435.19|432.79|428.58|426.18|0
1653645900000|2022-05-27 10:05:00|432.99|430.59|437.15|434.75|437.15|434.75|432.62|430.22|0
1653646200000|2022-05-27 10:10:00|436.91|434.51|433.97|431.57|436.91|434.51|433.48|431.08|0
1653646500000|2022-05-27 10:15:00|433.72|431.32|435.93|433.53|435.93|433.53|432.99|430.59|0
1653646800000|2022-05-27 10:20:00|436.3|433.9|435.19|432.79|437.15|434.75|434.95|432.55|0
1653647100000|2022-05-27 10:25:00|435.07|432.67|434.7|432.3|435.68|433.28|433.96|431.56|0
1653647400000|2022-05-27 10:30:00|434.45|432.05|435.43|433.03|436.17|433.77|433.96|431.56|0
1653647700000|2022-05-27 10:35:00|435.32|432.92|435.68|433.28|436.66|434.26|434.7|432.3|0
1653648000000|2022-05-27 10:40:00|435.92|433.52|435.19|432.79|436.17|433.77|433.96|431.56|0
1653648300000|2022-05-27 10:45:00|434.94|432.54|436.66|434.26|436.9|434.5|434.82|432.42|0
1653648600000|2022-05-27 10:50:00|436.54|434.14|432.73|430.33|438.13|435.73|432.24|429.84|0
1653648900000|2022-05-27 10:55:00|432.98|430.58|431.26|428.86|434.09|431.69|430.78|428.38|0
1653649200000|2022-05-27 11:00:00|432.49|430.09|435.07|432.67|435.18|432.78|432.24|429.84|0
1653649500000|2022-05-27 11:05:00|435.43|433.03|434.69|432.29|436.41|434.01|433.47|431.07|0
1653649800000|2022-05-27 11:10:00|434.94|432.54|434.2|431.8|436.05|433.65|433.22|430.82|0
1653650100000|2022-05-27 11:15:00|434.45|432.05|437.88|435.48|438.62|436.22|433.47|431.07|0
1653650400000|2022-05-27 11:20:00|437.76|435.36|439.35|436.95|440.33|437.93|437.14|434.74|0
1653650700000|2022-05-27 11:25:00|439.6|437.2|437.39|434.99|439.84|437.44|437.14|434.74|0
1653651000000|2022-05-27 11:30:00|437.52|435.12|438.86|436.46|440.33|437.93|437.39|434.99|0
1653651300000|2022-05-27 11:35:00|438.61|436.21|439.48|437.08|440.58|438.18|438.25|435.85|0
1653651600000|2022-05-27 11:40:00|439.59|437.19|436.89|434.49|439.59|437.19|435.91|433.51|0
1653651900000|2022-05-27 11:45:00|436.78|434.38|440.08|437.68|440.82|438.42|436.65|434.25|0
1653652200000|2022-05-27 11:50:00|440.46|438.06|444.36|441.96|445.34|442.94|439.84|437.44|0
1653652500000|2022-05-27 11:55:00|444.12|441.72|444.85|442.45|445.72|443.32|443.87|441.47|0
1653652800000|2022-05-27 12:00:00|444.61|442.21|440.68|438.28|446.08|443.68|440.68|438.28|0
1653653100000|2022-05-27 12:05:00|440.92|438.52|437|434.6|440.92|438.52|436.76|434.36|0
1653653400000|2022-05-27 12:10:00|436.76|434.36|437.49|435.09|437.86|435.46|435.53|433.13|0
1653653700000|2022-05-27 12:15:00|437.74|435.34|439.7|437.3|439.7|437.3|437.74|435.34|0
1653654000000|2022-05-27 12:20:00|439.21|436.81|437.73|435.33|439.94|437.54|436.51|434.11|0
1653654300000|2022-05-27 12:25:00|437.86|435.46|440.18|437.78|440.56|438.16|437.49|435.09|0
1653654600000|2022-05-27 12:30:00|439.94|437.54|434.06|431.66|443.62|441.22|431.86|429.46|0
1653654900000|2022-05-27 12:35:00|433.08|430.68|424.03|421.63|434.43|432.03|423.3|420.9|0
1653655200000|2022-05-27 12:40:00|424.4|422|424.03|421.63|425.99|423.59|423.43|421.03|0
1653655500000|2022-05-27 12:45:00|423.79|421.39|416.98|414.58|424.03|421.63|415.79|413.39|0
1653655800000|2022-05-27 12:50:00|416.49|414.09|418.93|416.53|420.15|417.75|416.25|413.85|0
1653656100000|2022-05-27 12:55:00|418.69|416.29|417.95|415.55|420.4|418|417.95|415.55|0
1653656400000|2022-05-27 13:00:00|417.22|414.82|418.57|416.17|418.93|416.53|415.76|413.36|0
1653656700000|2022-05-27 13:05:00|418.44|416.04|417.71|415.31|418.81|416.41|416|413.6|0
1653657000000|2022-05-27 13:10:00|417.95|415.55|417.71|415.31|419.17|416.77|416.73|414.33|0
1653657300000|2022-05-27 13:15:00|417.46|415.06|420.88|418.48|421.13|418.73|416.73|414.33|0
1653657600000|2022-05-27 13:20:00|420.77|418.37|424.06|421.66|424.55|422.15|420.39|417.99|0
1653657900000|2022-05-27 13:25:00|423.95|421.55|421.37|418.97|423.95|421.55|420.88|418.48|0
1653658200000|2022-05-27 13:30:00|421.86|419.46|413.55|411.15|422.59|420.19|410.14|407.74|0
1653658500000|2022-05-27 13:35:00|413.8|411.4|403.09|400.69|414.04|411.64|402.36|399.96|0
1653658800000|2022-05-27 13:40:00|402.85|400.45|406.25|403.85|407.96|405.56|398.96|396.56|0
1653659100000|2022-05-27 13:45:00|406.49|404.09|395.33|392.93|406.49|404.09|393.38|390.98|0
1653659400000|2022-05-27 13:50:00|394.6|392.2|390.22|387.82|398.49|396.09|389.5|387.1|0
1653659700000|2022-05-27 13:55:00|389.98|387.58|390.22|387.82|390.95|388.55|385.38|382.98|0
1653660000000|2022-05-27 14:00:00|389.98|387.58|386.34|383.94|393.38|390.98|385.37|382.97|0
1653660300000|2022-05-27 14:05:00|385.98|383.58|388.52|386.12|392.16|389.76|385.86|383.46|0
1653660600000|2022-05-27 14:10:00|387.55|385.15|385.13|382.73|389.01|386.61|384.16|381.76|0
1653660900000|2022-05-27 14:15:00|385.37|382.97|382.55|380.15|385.46|383.06|381.98|379.58|0
1653661200000|2022-05-27 14:20:00|383.03|380.63|379.88|377.48|383.03|380.63|377.7|375.3|0
1653661500000|2022-05-27 14:25:00|380.12|377.72|384|381.6|384.48|382.08|379.64|377.24|0
1653661800000|2022-05-27 14:30:00|382.54|380.14|382.78|380.38|383.76|381.36|380.12|377.72|0
1653662100000|2022-05-27 14:35:00|383.27|380.87|384|381.6|384.24|381.84|380.36|377.96|0
1653662400000|2022-05-27 14:40:00|383.27|380.87|385.83|383.43|388.36|385.96|383.27|380.87|0
1653662700000|2022-05-27 14:45:00|386.07|383.67|385.1|382.7|389.71|387.31|384.61|382.21|0
1653663000000|2022-05-27 14:50:00|384.61|382.21|385.34|382.94|387.04|384.64|383.89|381.49|0
1653663300000|2022-05-27 14:55:00|385.1|382.7|390.92|388.52|391.65|389.25|384.37|381.97|0
1653663600000|2022-05-27 15:00:00|390.43|388.03|392.37|389.97|395.05|392.65|388.98|386.58|0
1653663900000|2022-05-27 15:05:00|392.13|389.73|387.52|385.12|393.59|391.19|387.52|385.12|0
1653664200000|2022-05-27 15:10:00|387.28|384.88|383.4|381|388.49|386.09|383.16|380.76|0
1653664500000|2022-05-27 15:15:00|383.88|381.48|381.7|379.3|384.85|382.45|380.01|377.61|0
1653664800000|2022-05-27 15:20:00|381.46|379.06|381.22|378.82|382.91|380.51|379.52|377.12|0
1653665100000|2022-05-27 15:25:00|381.46|379.06|382.55|380.15|384.85|382.45|380.98|378.58|0
1653665400000|2022-05-27 15:30:00|382.18|379.78|380.97|378.57|382.91|380.51|379.16|376.76|0
1653665700000|2022-05-27 15:35:00|381.21|378.81|382.04|379.64|384.36|381.96|380.01|377.61|0
1653666000000|2022-05-27 15:40:00|381.8|379.4|378.17|375.77|382.53|380.13|375.99|373.59|0
1653666300000|2022-05-27 15:45:00|378.41|376.01|375.75|373.35|379.13|376.73|374.78|372.38|0
1653666600000|2022-05-27 15:50:00|375.5|373.1|376.23|373.83|376.95|374.55|374.3|371.9|0
1653666900000|2022-05-27 15:55:00|376.47|374.07|375.5|373.1|377.68|375.28|375.26|372.86|0
1653667200000|2022-05-27 16:00:00|375.26|372.86|373.57|371.17|375.5|373.1|372.36|369.96|0
1653667500000|2022-05-27 16:05:00|373.81|371.41|374.53|372.13|376.23|373.83|373.08|370.68|0
1653667800000|2022-05-27 16:10:00|374.77|372.37|372.84|370.44|375.02|372.62|372.12|369.72|0
1653668100000|2022-05-27 16:15:00|373.08|370.68|375.98|373.58|378.4|376|372.84|370.44|0
1653668400000|2022-05-27 16:20:00|376.22|373.82|379.61|377.21|379.85|377.45|375.74|373.34|0
1653668700000|2022-05-27 16:25:00|380.58|378.18|376.95|374.55|380.71|378.31|376.46|374.06|0
1653669000000|2022-05-27 16:30:00|377.31|374.91|379.01|376.61|379.37|376.97|375.98|373.58|0
1653669300000|2022-05-27 16:35:00|378.88|376.48|378.15|375.75|381.55|379.15|377.31|374.91|0
1653669600000|2022-05-27 16:40:00|378.4|376|377.19|374.79|378.64|376.24|376.22|373.82|0
1653669900000|2022-05-27 16:45:00|376.94|374.54|381.3|378.9|381.3|378.9|376.94|374.54|0
1653670200000|2022-05-27 16:50:00|381.06|378.66|377.18|374.78|382.27|379.87|376.94|374.54|0
1653670500000|2022-05-27 16:55:00|377.42|375.02|376.46|374.06|377.42|375.02|374.76|372.36|0
1653670800000|2022-05-27 17:00:00|376.21|373.81|374.76|372.36|377.66|375.26|374.52|372.12|0
1653671100000|2022-05-27 17:05:00|374.52|372.12|373.07|370.67|375.97|373.57|372.83|370.43|0
1653671400000|2022-05-27 17:10:00|373.55|371.15|374.52|372.12|375.97|373.57|372.59|370.19|0
1653671700000|2022-05-27 17:15:00|374.76|372.36|374.52|372.12|376.45|374.05|374.03|371.63|0
1653672000000|2022-05-27 17:20:00|374.76|372.36|376.69|374.29|378.39|375.99|374.03|371.63|0
1653672300000|2022-05-27 17:25:00|376.45|374.05|376.69|374.29|378.63|376.23|375.97|373.57|0
1653672600000|2022-05-27 17:30:00|376.57|374.17|377.9|375.5|378.38|375.98|374.51|372.11|0
1653672900000|2022-05-27 17:35:00|378.14|375.74|379.84|377.44|379.84|377.44|376.69|374.29|0
1653673200000|2022-05-27 17:40:00|379.59|377.19|380.56|378.16|381.29|378.89|378.99|376.59|0
1653673500000|2022-05-27 17:45:00|380.32|377.92|379.59|377.19|381.53|379.13|378.86|376.46|0
1653673800000|2022-05-27 17:50:00|379.83|377.43|378.38|375.98|380.08|377.68|377.9|375.5|0
1653674100000|2022-05-27 17:55:00|378.62|376.22|377.69|375.29|379.83|377.43|377.65|375.25|0
1653674400000|2022-05-27 18:00:00|378.06|375.66|377.93|375.53|379.87|377.47|376.72|374.32|0
1653674700000|2022-05-27 18:05:00|378.17|375.77|375.99|373.59|380.6|378.2|375.99|373.59|0
1653675000000|2022-05-27 18:10:00|375.75|373.35|376.72|374.32|377.44|375.04|375.5|373.1|0
1653675300000|2022-05-27 18:15:00|376.96|374.56|374.05|371.65|376.96|374.56|374.05|371.65|0
1653675600000|2022-05-27 18:20:00|374.29|371.89|373.81|371.41|374.78|372.38|373.56|371.16|0
1653675900000|2022-05-27 18:25:00|373.56|371.16|375.26|372.86|375.99|373.59|373.56|371.16|0
1653676200000|2022-05-27 18:30:00|375.02|372.62|373.8|371.4|375.26|372.86|373.8|371.4|0
1653676500000|2022-05-27 18:35:00|374.29|371.89|374.29|371.89|375.26|372.86|371.38|368.98|0
1653676800000|2022-05-27 18:40:00|374.53|372.13|372.59|370.19|376.47|374.07|372.35|369.95|0
1653677100000|2022-05-27 18:45:00|372.35|369.95|371.86|369.46|373.44|371.04|371.14|368.74|0
1653677400000|2022-05-27 18:50:00|372.35|369.95|371.86|369.46|373.07|370.67|370.41|368.01|0
1653677700000|2022-05-27 18:55:00|371.62|369.22|369.2|366.8|371.62|369.22|368.72|366.32|0
1653678000000|2022-05-27 19:00:00|369.92|367.52|366.17|363.77|370.17|367.77|366.17|363.77|0
1653678300000|2022-05-27 19:05:00|365.93|363.53|360.61|358.21|366.41|364.01|360.13|357.73|0
1653678600000|2022-05-27 19:10:00|360.13|357.73|361.1|358.7|363.03|360.63|360.13|357.73|0
1653678900000|2022-05-27 19:15:00|360.85|358.45|360.37|357.97|363.51|361.11|360.37|357.97|0
1653679200000|2022-05-27 19:20:00|360.13|357.73|357.48|355.08|361.33|358.93|357.24|354.84|0
1653679500000|2022-05-27 19:25:00|357.72|355.32|357.14|354.74|357.72|355.32|356.18|353.78|0
1653679800000|2022-05-27 19:30:00|357.38|354.98|359.06|356.66|359.06|356.66|355.46|353.06|0
1653680100000|2022-05-27 19:35:00|359.31|356.91|361.6|359.2|364.12|361.72|359.31|356.91|0
1653680400000|2022-05-27 19:40:00|361.95|359.55|357.62|355.22|363.4|361|357.38|354.98|0
1653680700000|2022-05-27 19:45:00|357.14|354.74|360.99|358.59|363.64|361.24|356.9|354.5|0
1653681000000|2022-05-27 19:50:00|360.75|358.35|357.62|355.22|363.88|361.48|356.9|354.5|0
1653681300000|2022-05-27 19:55:00|357.13|354.73|348.73|346.33|357.13|354.73|348.49|346.09|0
1653681600000|2022-05-27 20:00:00|348.01|345.61|348.49|346.09|350.65|348.25|346.34|343.94|0
1653681900000|2022-05-27 20:05:00|348.73|346.33|344.9|342.5|349.45|347.05|344.18|341.78|0
1653682200000|2022-05-27 20:10:00|345.26|342.86|344.2|341.8|345.38|342.98|342.99|340.59|0
1653956400000|2022-05-31 00:20:00|332.29|330.29|334.42|332.42|335.37|333.37|332.29|330.29|0
1653956700000|2022-05-31 00:25:00|334.19|332.19|337.03|335.03|337.63|335.63|334.19|332.19|0
1653957000000|2022-05-31 00:30:00|337.39|335.39|341.55|339.55|342.86|340.86|337.03|335.03|0
1653969600000|2022-05-31 04:00:00|340.24|337.84|340.24|337.84|340.72|338.32|340.24|337.84|0
1653969900000|2022-05-31 04:05:00|340.37|337.97|338.81|336.41|340.37|337.97|337.75|335.35|0
1653970200000|2022-05-31 04:10:00|338.57|336.17|339.52|337.12|339.76|337.36|338.57|336.17|0
1653970500000|2022-05-31 04:15:00|339.29|336.89|340.24|337.84|340.48|338.08|339.29|336.89|0
1653970800000|2022-05-31 04:20:00|340|337.6|342.14|339.74|342.38|339.98|340|337.6|0
1653971100000|2022-05-31 04:25:00|342.38|339.98|340.23|337.83|342.38|339.98|340.23|337.83|0
1653971400000|2022-05-31 04:30:00|339.76|337.36|340.12|337.72|341.19|338.79|338.8|336.4|0
1653971700000|2022-05-31 04:35:00|340.23|337.83|340.35|337.95|341.42|339.02|339.4|337|0
1653972000000|2022-05-31 04:40:00|340.23|337.83|339.99|337.59|341.18|338.78|339.75|337.35|0
1653972300000|2022-05-31 04:45:00|340.35|337.95|339.63|337.23|340.59|338.19|339.27|336.87|0
1653972600000|2022-05-31 04:50:00|339.4|337|338.68|336.28|339.87|337.47|338.32|335.92|0
1653972900000|2022-05-31 04:55:00|338.79|336.39|339.27|336.87|339.98|337.58|338.55|336.15|0
1653973200000|2022-05-31 05:00:00|338.79|336.39|338.79|336.39|339.74|337.34|337.6|335.2|0
1653973500000|2022-05-31 05:05:00|338.68|336.28|339.39|336.99|339.98|337.58|337.84|335.44|0
1653973800000|2022-05-31 05:10:00|339.26|336.86|338.91|336.51|340.69|338.29|338.43|336.03|0
1653974100000|2022-05-31 05:15:00|339.02|336.62|339.26|336.86|339.74|337.34|338.43|336.03|0
1653974400000|2022-05-31 05:20:00|339.38|336.98|337.59|335.19|340.21|337.81|337.12|334.72|0
1653974700000|2022-05-31 05:25:00|337.72|335.32|336.64|334.24|338.78|336.38|336.64|334.24|0
1653975000000|2022-05-31 05:30:00|336.76|334.36|336.16|333.76|337|334.6|335.69|333.29|0
1653975300000|2022-05-31 05:35:00|335.92|333.52|339.25|336.85|339.73|337.33|335.69|333.29|0
1653975600000|2022-05-31 05:40:00|339.73|337.33|340.2|337.8|340.44|338.04|338.54|336.14|0
1653975900000|2022-05-31 05:45:00|340.33|337.93|340.68|338.28|341.16|338.76|339.97|337.57|0
1653976200000|2022-05-31 05:50:00|340.44|338.04|342.35|339.95|343.06|340.66|339.25|336.85|0
1653976500000|2022-05-31 05:55:00|342.23|339.83|341.87|339.47|342.23|339.83|338.06|335.66|0
1653976800000|2022-05-31 06:00:00|342.11|339.71|343.77|341.37|343.77|341.37|340.44|338.04|0
1653977100000|2022-05-31 06:05:00|343.66|341.26|345.44|343.04|346.64|344.24|341.15|338.75|0
1653977400000|2022-05-31 06:10:00|345.92|343.52|346.64|344.24|347.83|345.43|345.2|342.8|0
1653977700000|2022-05-31 06:15:00|346.88|344.48|349.27|346.87|352.86|350.46|346.16|343.76|0
1653978000000|2022-05-31 06:20:00|349.87|347.47|347.59|345.19|350.23|347.83|347.59|345.19|0
1653978300000|2022-05-31 06:25:00|347.83|345.43|344.84|342.44|347.83|345.43|344.48|342.08|0
1653978600000|2022-05-31 06:30:00|344.72|342.32|344.37|341.97|345.2|342.8|343.76|341.36|0
1653978900000|2022-05-31 06:35:00|344.24|341.84|347.83|345.43|348.06|345.66|344|341.6|0
1653979200000|2022-05-31 06:40:00|347.59|345.19|353.1|350.7|353.1|350.7|346.63|344.23|0
1653979500000|2022-05-31 06:45:00|352.86|350.46|358.38|355.98|358.99|356.59|352.14|349.74|0
1653979800000|2022-05-31 06:50:00|358.14|355.74|357.17|354.77|360.06|357.66|355.38|352.98|0
1653980100000|2022-05-31 06:55:00|356.93|354.53|355.38|352.98|357.66|355.26|353.81|351.41|0
1653980400000|2022-05-31 07:00:00|355.73|353.33|357.06|354.66|359.1|356.7|353.57|351.17|0
1653980700000|2022-05-31 07:05:00|355.89|353.89|357.87|355.87|362.99|360.99|355.65|353.65|0
1653981000000|2022-05-31 07:10:00|358.23|356.23|360.1|358.1|362.51|360.51|357.15|355.15|0
1653981300000|2022-05-31 07:15:00|359.62|357.62|365.28|363.28|365.39|363.39|358.9|356.9|0
1653981600000|2022-05-31 07:20:00|365.39|363.39|362.02|360.02|366.36|364.36|361.78|359.78|0
1653981900000|2022-05-31 07:25:00|361.54|359.54|362.98|360.98|363.95|361.95|360.1|358.1|0
1653982200000|2022-05-31 07:30:00|363.35|361.35|362.5|360.5|365.76|363.76|360.58|358.58|0
1653982500000|2022-05-31 07:35:00|362.74|360.74|366.83|364.83|367.31|365.31|361.3|359.3|0
1653982800000|2022-05-31 07:40:00|366.59|364.59|363.94|361.94|369|367|363.94|361.94|0
1653983100000|2022-05-31 07:45:00|364.18|362.18|368.27|366.27|368.52|366.52|364.18|362.18|0
1653983400000|2022-05-31 07:50:00|367.79|365.79|366.95|364.95|368.27|366.27|365.62|363.62|0
1653983700000|2022-05-31 07:55:00|367.07|365.07|364.06|362.06|367.07|365.07|362.62|360.62|0
1653984000000|2022-05-31 08:00:00|363.21|361.21|355.53|353.53|363.94|361.94|355.05|353.05|0
1653984300000|2022-05-31 08:05:00|355.29|353.29|354.57|352.57|357.45|355.45|354.57|352.57|0
1653984600000|2022-05-31 08:10:00|355.29|353.29|355.76|353.76|357.2|355.2|354.33|352.33|0
1653984900000|2022-05-31 08:15:00|355.52|353.52|348.35|346.35|355.76|353.76|347.15|345.15|0
1653985200000|2022-05-31 08:20:00|347.87|345.87|346.43|344.43|349.06|347.06|345.37|343.37|0
1653985500000|2022-05-31 08:25:00|346.67|344.67|344.29|342.29|348.11|346.11|343.1|341.1|0
1653985800000|2022-05-31 08:30:00|343.81|341.81|345|343|346.32|344.32|343.57|341.57|0
1653986100000|2022-05-31 08:35:00|345.12|343.12|344.05|342.05|347.39|345.39|343.57|341.57|0
1653986400000|2022-05-31 08:40:00|344.04|342.04|342.14|340.14|344.04|342.04|339.52|337.52|0
1653986700000|2022-05-31 08:45:00|342.26|340.26|345.36|343.36|346.43|344.43|341.31|339.31|0
1653987000000|2022-05-31 08:50:00|344.99|342.99|345.47|343.47|346.07|344.07|343.93|341.93|0
1653987300000|2022-05-31 08:55:00|345.35|343.35|347.85|345.85|349.29|347.29|344.16|342.16|0
1653987600000|2022-05-31 09:00:00|347.61|345.61|355.15|353.15|356.71|354.71|347.61|345.61|0
1653987900000|2022-05-31 09:05:00|355.27|353.27|358.87|356.87|358.87|356.87|355.27|353.27|0
1653988200000|2022-05-31 09:10:00|359.11|357.11|362.47|360.47|362.95|360.95|357.9|355.9|0
1653988500000|2022-05-31 09:15:00|362.71|360.71|362.11|360.11|364.39|362.39|361.27|359.27|0
1653988800000|2022-05-31 09:20:00|362.23|360.23|368.25|366.25|368.25|366.25|357.9|355.9|0
1653989100000|2022-05-31 09:25:00|368.49|366.49|363.43|361.43|368.49|366.49|362.94|360.94|0
1653989400000|2022-05-31 09:30:00|363.19|361.19|367.28|365.28|367.89|365.89|361.39|359.39|0
1653989700000|2022-05-31 09:35:00|367.65|365.65|375.49|373.49|375.97|373.97|367.04|365.04|0
1653990000000|2022-05-31 09:40:00|375.25|373.25|377.91|375.91|380.46|378.46|373.55|371.55|0
1653990300000|2022-05-31 09:45:00|378.39|376.39|375.73|373.73|378.39|376.39|372.58|370.58|0
1653990600000|2022-05-31 09:50:00|375.97|373.97|375.48|373.48|377.18|375.18|374.4|372.4|0
1653990900000|2022-05-31 09:55:00|375.73|373.73|373.79|371.79|376.09|374.09|372.71|370.71|0
1653991200000|2022-05-31 10:00:00|374.03|372.03|377.42|375.42|378.75|376.75|373.43|371.43|0
1653991500000|2022-05-31 10:05:00|377.18|375.18|375.24|373.24|380.45|378.45|375.12|373.12|0
1653991800000|2022-05-31 10:10:00|375.72|373.72|374.75|372.75|376.69|374.69|373.3|371.3|0
1653992100000|2022-05-31 10:15:00|374.88|372.88|374.99|372.99|375.24|373.24|372.46|370.46|0
1653992400000|2022-05-31 10:20:00|375.24|373.24|374.51|372.51|377.41|375.41|373.78|371.78|0
1653992700000|2022-05-31 10:25:00|374.75|372.75|373.78|371.78|375.72|373.72|372.57|370.57|0
1653993000000|2022-05-31 10:30:00|374.02|372.02|374.75|372.75|376.33|374.33|372.81|370.81|0
1653993300000|2022-05-31 10:35:00|374.63|372.63|367.2|365.2|374.63|372.63|367.2|365.2|0
1653993600000|2022-05-31 10:40:00|367.44|365.44|361.42|359.42|367.92|365.92|360.93|358.93|0
1653993900000|2022-05-31 10:45:00|361.9|359.9|364.81|362.81|366.02|364.02|359.62|357.62|0
1653994200000|2022-05-31 10:50:00|364.57|362.57|367.1|365.1|368.66|366.66|363.74|361.74|0
1653994500000|2022-05-31 10:55:00|367.22|365.22|367.34|365.34|367.94|365.94|364.81|362.81|0
1653994800000|2022-05-31 11:00:00|366.62|364.62|361.93|359.93|366.62|364.62|361.21|359.21|0
1653995100000|2022-05-31 11:05:00|361.45|359.45|357.85|355.85|362.17|360.17|357.61|355.61|0
1653995400000|2022-05-31 11:10:00|357.97|355.97|363.36|361.36|363.84|361.84|355.69|353.69|0
1653995700000|2022-05-31 11:15:00|363.6|361.6|365.52|363.52|366.73|364.73|363.6|361.6|0
1653996000000|2022-05-31 11:20:00|365.28|363.28|366|364|366.61|364.61|363.36|361.36|0
1653996300000|2022-05-31 11:25:00|366.13|364.13|367.69|365.69|368.17|366.17|365.76|363.76|0
1653996600000|2022-05-31 11:30:00|367.57|365.57|365.76|363.76|368.41|366.41|365.4|363.4|0
1653996900000|2022-05-31 11:35:00|366.24|364.24|363.72|361.72|366.24|364.24|361.67|359.67|0
1653997200000|2022-05-31 11:40:00|364.32|362.32|366.24|364.24|367.2|365.2|364.08|362.08|0
1653997500000|2022-05-31 11:45:00|366|364|366.84|364.84|366.84|364.84|365.27|363.27|0
1653997800000|2022-05-31 11:50:00|366.72|364.72|370.69|368.69|371.05|369.05|366.24|364.24|0
1653998100000|2022-05-31 11:55:00|370.57|368.57|366.47|364.47|370.81|368.81|366.23|364.23|0
1653998400000|2022-05-31 12:00:00|366.36|364.36|373.94|371.94|374.91|372.91|365.99|363.99|0
1653998700000|2022-05-31 12:05:00|374.18|372.18|375.15|373.15|376.36|374.36|373.59|371.59|0
1653999000000|2022-05-31 12:10:00|374.91|372.91|374.18|372.18|376.84|374.84|373.94|371.94|0
1653999300000|2022-05-31 12:15:00|374.55|372.55|372.49|370.49|377.08|375.08|371.77|369.77|0
1653999600000|2022-05-31 12:20:00|372.25|370.25|375.63|373.63|375.63|373.63|371.77|369.77|0
1653999900000|2022-05-31 12:25:00|375.39|373.39|374.18|372.18|377.8|375.8|373.21|371.21|0
1654000200000|2022-05-31 12:30:00|374.54|372.54|379.01|377.01|379.74|377.74|374.18|372.18|0
1654000500000|2022-05-31 12:35:00|378.53|376.53|378.21|376.21|379.73|377.73|375.87|373.87|0
1654000800000|2022-05-31 12:40:00|377.97|375.97|379.92|377.92|380.89|378.89|377.49|375.49|0
1654001100000|2022-05-31 12:45:00|379.68|377.68|375.34|373.34|380.89|378.89|375.34|373.34|0
1654001400000|2022-05-31 12:50:00|375.58|373.58|377.51|375.51|377.51|375.51|374.37|372.37|0
1654001700000|2022-05-31 12:55:00|377.39|375.39|379.92|377.92|380.16|378.16|375.09|373.09|0
1654002000000|2022-05-31 13:00:00|379.8|377.8|374.85|372.85|379.92|377.92|372.92|370.92|0
1654002300000|2022-05-31 13:05:00|374.61|372.61|372.92|370.92|375.09|373.09|371.96|369.96|0
1654002600000|2022-05-31 13:10:00|372.68|370.68|365.71|363.71|372.92|370.92|365.71|363.71|0
1654002900000|2022-05-31 13:15:00|365.47|363.47|368.59|366.59|369.91|367.91|365.47|363.47|0
1654003200000|2022-05-31 13:20:00|368.83|366.83|366.66|364.66|369.79|367.79|365.94|363.94|0
1654003500000|2022-05-31 13:25:00|366.9|364.9|364.74|362.74|367.14|365.14|360.91|358.91|0
1654003800000|2022-05-31 13:30:00|365.94|363.94|386.03|384.03|386.03|384.03|363.06|361.06|0
1654004100000|2022-05-31 13:35:00|387|385|390.81|388.81|392.51|390.51|382.15|380.15|0
1654004400000|2022-05-31 13:40:00|391.91|389.91|395.66|393.66|397.85|395.85|390.81|388.81|0
1654004700000|2022-05-31 13:45:00|396.64|394.64|394.99|392.99|396.64|394.64|386.99|384.99|0
1654005000000|2022-05-31 13:50:00|394.26|392.26|388.14|386.14|394.51|392.51|385.96|383.96|0
1654005300000|2022-05-31 13:55:00|387.9|385.9|387.9|385.9|388.99|386.99|381.72|379.72|0
1654005600000|2022-05-31 14:00:00|388.39|386.39|396.52|394.52|396.52|394.52|384.62|382.62|0
1654005900000|2022-05-31 14:05:00|396.28|394.28|399.44|397.44|399.44|397.44|390.93|388.93|0
1654006200000|2022-05-31 14:10:00|399.93|397.93|388.98|386.98|399.93|397.93|388.5|386.5|0
1654006500000|2022-05-31 14:15:00|388.01|386.01|381.95|379.95|388.98|386.98|381.95|379.95|0
1654006800000|2022-05-31 14:20:00|381.11|379.11|377.72|375.72|381.23|379.23|370.6|368.6|0
1654007100000|2022-05-31 14:25:00|377.6|375.6|383.1|381.1|383.35|381.35|375.1|373.1|0
1654007400000|2022-05-31 14:30:00|383.59|381.59|377.66|375.66|383.59|381.59|371.22|369.22|0
1654007700000|2022-05-31 14:35:00|378.14|376.14|378.51|376.51|381.79|379.79|374.63|372.63|0
1654008000000|2022-05-31 14:40:00|377.9|375.9|370.38|368.38|378.87|376.87|368.93|366.93|0
1654008300000|2022-05-31 14:45:00|369.9|367.9|374.02|372.02|374.74|372.74|366.03|364.03|0
1654008600000|2022-05-31 14:50:00|374.26|372.26|370.02|368.02|374.99|372.99|368.69|366.69|0
1654008900000|2022-05-31 14:55:00|369.41|367.41|371.35|369.35|374.74|372.74|368.44|366.44|0
1654009200000|2022-05-31 15:00:00|371.59|369.59|366.51|364.51|372.07|370.07|365.54|363.54|0
1654009500000|2022-05-31 15:05:00|366.26|364.26|377.38|375.38|380.57|378.57|365.06|363.06|0
1654009800000|2022-05-31 15:10:00|377.12|375.12|383.81|381.81|384.05|382.05|375.78|373.78|0
1654010100000|2022-05-31 15:15:00|384.54|382.54|384.3|382.3|385.03|383.03|381.13|379.13|0
1654010400000|2022-05-31 15:20:00|385.27|383.27|382.83|380.83|385.27|383.27|378.94|376.94|0
1654010700000|2022-05-31 15:25:00|382.35|380.35|382.83|380.83|384.78|382.78|378.21|376.21|0
1654011000000|2022-05-31 15:30:00|384.05|382.05|383.47|381.47|386.9|384.9|380.29|378.29|0
1654011300000|2022-05-31 15:35:00|384.2|382.2|373.69|371.69|384.94|382.94|373.69|371.69|0
1654011600000|2022-05-31 15:40:00|373.45|371.45|372.23|370.23|377.11|375.11|370.03|368.03|0
1654011900000|2022-05-31 15:45:00|371.74|369.74|365.89|363.89|371.98|369.98|365.16|363.16|0
1654012200000|2022-05-31 15:50:00|366.38|364.38|357.94|355.94|366.38|364.38|356.73|354.73|0
1654012500000|2022-05-31 15:55:00|357.7|355.7|354.55|352.55|357.94|355.94|351.65|349.65|0
1654012800000|2022-05-31 16:00:00|354.07|352.07|344.93|342.93|354.31|352.31|344.93|342.93|0
1654013100000|2022-05-31 16:05:00|345.06|343.06|351.24|349.24|351.24|349.24|345.06|343.06|0
1654013400000|2022-05-31 16:10:00|351|349|356.59|354.59|356.59|354.59|349.05|347.05|0
1654013700000|2022-05-31 16:15:00|356.83|354.83|358.78|356.78|362.92|360.92|355.37|353.37|0
1654014000000|2022-05-31 16:20:00|358.05|356.05|361.95|359.95|364.39|362.39|358.05|356.05|0
1654014300000|2022-05-31 16:25:00|362.19|360.19|356.58|354.58|362.19|360.19|356.58|354.58|0
1654014600000|2022-05-31 16:30:00|356.34|354.34|355.12|353.12|358.78|356.78|355.12|353.12|0
1654014900000|2022-05-31 16:35:00|354.64|352.64|348.08|346.08|355.12|353.12|347.59|345.59|0
1654015200000|2022-05-31 16:40:00|347.83|345.83|347.35|345.35|349.05|347.05|343.71|341.71|0
1654015500000|2022-05-31 16:45:00|347.1|345.1|347.83|345.83|350.02|348.02|344.68|342.68|0
1654015800000|2022-05-31 16:50:00|348.07|346.07|344.92|342.92|348.56|346.56|343.95|341.95|0
1654016100000|2022-05-31 16:55:00|344.68|342.68|348.31|346.31|349.04|347.04|342.87|340.87|0
1654016400000|2022-05-31 17:00:00|349.04|347.04|354.63|352.63|357.31|355.31|346.62|344.62|0
1654016700000|2022-05-31 17:05:00|353.9|351.9|345.4|343.4|354.14|352.14|343.95|341.95|0
1654017000000|2022-05-31 17:10:00|345.64|343.64|350.98|348.98|351.71|349.71|345.64|343.64|0
1654017300000|2022-05-31 17:15:00|350.74|348.74|358.52|356.52|360.96|358.96|350.74|348.74|0
1654017600000|2022-05-31 17:20:00|357.79|355.79|360.23|358.23|361.45|359.45|357.3|355.3|0
1654017900000|2022-05-31 17:25:00|360.71|358.71|359.74|357.74|363.15|361.15|356.57|354.57|0
1654018200000|2022-05-31 17:30:00|360.23|358.23|350.49|348.49|360.96|358.96|350.49|348.49|0
1654018500000|2022-05-31 17:35:00|350.73|348.73|353.05|351.05|355.35|353.35|348.06|346.06|0
1654018800000|2022-05-31 17:40:00|352.68|350.68|348.06|346.06|354.14|352.14|348.06|346.06|0
1654019100000|2022-05-31 17:45:00|348.3|346.3|350|348|352.43|350.43|346.6|344.6|0
1654019400000|2022-05-31 17:50:00|350.13|348.13|343.69|341.69|350.97|348.97|340.79|338.79|0
1654019700000|2022-05-31 17:55:00|343.21|341.21|337.4|335.4|343.94|341.94|337.16|335.16|0
1654020000000|2022-05-31 18:00:00|338.61|336.61|340.79|338.79|341.76|339.76|335.95|333.95|0
1654020300000|2022-05-31 18:05:00|342.24|340.24|341.03|339.03|345.39|343.39|340.06|338.06|0
1654020600000|2022-05-31 18:10:00|340.54|338.54|340.54|338.54|343.21|341.21|338.85|336.85|0
1654020900000|2022-05-31 18:15:00|341.03|339.03|338.61|336.61|342.24|340.24|338.37|336.37|0
1654021200000|2022-05-31 18:20:00|337.88|335.88|343.93|341.93|347.57|345.57|337.16|335.16|0
1654021500000|2022-05-31 18:25:00|344.17|342.17|345.87|343.87|349.75|347.75|343.69|341.69|0
1654021800000|2022-05-31 18:30:00|346.11|344.11|348.53|346.53|349.26|347.26|343.93|341.93|0
1654022100000|2022-05-31 18:35:00|348.29|346.29|347.08|345.08|349.99|347.99|344.65|342.65|0
1654022400000|2022-05-31 18:40:00|346.59|344.59|356.8|354.8|357.53|355.53|346.59|344.59|0
1654022700000|2022-05-31 18:45:00|357.77|355.77|365.09|363.09|368.76|366.76|357.77|355.77|0
1654023000000|2022-05-31 18:50:00|365.58|363.58|372.92|370.92|372.92|370.92|362.65|360.65|0
1654023300000|2022-05-31 18:55:00|372.67|370.67|368.77|366.77|377.31|375.31|367.06|365.06|0
1654023600000|2022-05-31 19:00:00|369.26|367.26|372.18|370.18|379.02|377.02|368.77|366.77|0
1654023900000|2022-05-31 19:05:00|372.43|370.43|364.63|362.63|376.58|374.58|364.14|362.14|0
1654024200000|2022-05-31 19:10:00|365.6|363.6|364.63|362.63|371.09|369.09|364.63|362.63|0
1654024500000|2022-05-31 19:15:00|363.17|361.17|364.38|362.38|365.36|363.36|355.15|353.15|0
1654024800000|2022-05-31 19:20:00|364.26|362.26|357.57|355.57|364.87|362.87|355.39|353.39|0
1654025100000|2022-05-31 19:25:00|357.33|355.33|356.07|354.07|360.49|358.49|355.15|353.15|0
1654025400000|2022-05-31 19:30:00|356.8|354.8|349.01|347.01|356.8|354.8|347.56|345.56|0
1654025700000|2022-05-31 19:35:00|349.5|347.5|351.93|349.93|354.36|352.36|348.53|346.53|0
1654026000000|2022-05-31 19:40:00|352.17|350.17|360.45|358.45|360.69|358.69|349.26|347.26|0
1654026300000|2022-05-31 19:45:00|361.18|359.18|360.45|358.45|363.38|361.38|355.82|353.82|0
1654026600000|2022-05-31 19:50:00|357.52|355.52|364.35|362.35|365.08|363.08|349.5|347.5|0
1654026900000|2022-05-31 19:55:00|364.11|362.11|367.53|365.53|374.87|372.87|364.11|362.11|0
1654027200000|2022-05-31 20:00:00|371.68|369.68|375.85|373.85|375.85|373.85|367.41|365.41|0
1654027500000|2022-05-31 20:05:00|375.6|373.6|375.85|373.85|378.54|376.54|374.62|372.62|0
1654027800000|2022-05-31 20:10:00|375.6|373.6|373.11|371.11|375.6|373.6|367.28|365.28|0
1654028100000|2022-05-31 20:15:00|372.82|370.42|372.82|370.42|375.15|372.75|372.33|369.93|0
1654028400000|2022-05-31 20:20:00|373.06|370.66|371.96|369.56|373.55|371.15|371.96|369.56|0
1654028700000|2022-05-31 20:25:00|371.84|369.44|371.1|368.7|375.76|373.36|371.1|368.7|0
1654029000000|2022-05-31 20:30:00|370.86|368.46|372.32|369.92|373.55|371.15|370.86|368.46|0
1654029300000|2022-05-31 20:35:00|372.57|370.17|371.34|368.94|373.06|370.66|371.34|368.94|0
1654029600000|2022-05-31 20:40:00|371.59|369.19|371.1|368.7|371.83|369.43|370.12|367.72|0
1654029900000|2022-05-31 20:45:00|370.61|368.21|369.63|367.23|372.32|369.92|369.63|367.23|0
1654030200000|2022-05-31 20:50:00|369.87|367.47|369.63|367.23|370|367.6|368.4|366|0
1654030500000|2022-05-31 20:55:00|369.87|367.47|370|367.6|371.1|368.7|369.38|366.98|0
1654030800000|2022-05-31 21:00:00|370.47|368.07|370.51|368.11|370.9|368.5|370.47|368.07|0
1654031100000|2022-05-31 21:05:00|370.47|368.07|371.11|368.71|371.11|368.71|370.4|368|0
1654031400000|2022-05-31 21:10:00|371.01|368.61|369.91|367.51|371.01|368.61|369.77|367.37|0
1654031700000|2022-05-31 21:15:00|369.77|367.37|369.84|367.44|370.23|367.83|369.41|367.01|0
1654032000000|2022-05-31 21:20:00|369.91|367.51|370.01|367.61|370.12|367.72|369.91|367.51|0
1654032300000|2022-05-31 21:25:00|369.91|367.51|369.41|367.01|370.08|367.68|369.33|366.93|0
1654032600000|2022-05-31 21:30:00|369.16|366.76|368.73|366.33|369.16|366.76|368.7|366.3|0
1654032900000|2022-05-31 21:35:00|368.66|366.26|368.37|365.97|368.73|366.33|368.33|365.93|0
1654033200000|2022-05-31 21:40:00|368.72|366.32|369.13|366.73|369.13|366.73|368.72|366.32|0
1654033500000|2022-05-31 21:45:00|369.09|366.69|369.12|366.72|369.3|366.9|368.98|366.58|0
1654033800000|2022-05-31 21:50:00|369.19|366.79|369.12|366.72|369.44|367.04|369.08|366.68|0
1654034100000|2022-05-31 21:55:00|369.08|366.68|368.69|366.29|369.3|366.9|368.48|366.08|0
1654034400000|2022-05-31 22:00:00|366.12|363.72|365.75|363.35|366.97|364.57|364.9|362.5|0
1654034700000|2022-05-31 22:05:00|365.5|363.1|365.26|362.86|365.99|363.59|364.41|362.01|0
1654035000000|2022-05-31 22:10:00|365.39|362.99|366.85|364.45|367.46|365.06|365.38|362.98|0
1654035300000|2022-05-31 22:15:00|366.61|364.21|367.94|365.54|367.94|365.54|365.01|362.61|0
1654035600000|2022-05-31 22:20:00|367.7|365.3|367.45|365.05|368.19|365.79|367.21|364.81|0
1654035900000|2022-05-31 22:25:00|367.21|364.81|366.48|364.08|369.29|366.89|366.48|364.08|0
1654036200000|2022-05-31 22:30:00|366.23|363.83|365.5|363.1|366.23|363.83|364.77|362.37|0
1654036500000|2022-05-31 22:35:00|365.74|363.34|362.32|359.92|365.74|363.34|362.32|359.92|0
1654036800000|2022-05-31 22:40:00|362.2|359.8|364.27|361.87|364.52|362.12|361.83|359.43|0
1654037100000|2022-05-31 22:45:00|364.16|361.76|360.86|358.46|364.27|361.87|360.37|357.97|0
1654037400000|2022-05-31 22:50:00|360.61|358.21|362.07|359.67|362.56|360.16|360.37|357.97|0
1654037700000|2022-05-31 22:55:00|361.83|359.43|359.88|357.48|361.83|359.43|359.27|356.87|0
1654038000000|2022-05-31 23:00:00|359.15|356.75|360.36|357.96|361.34|358.94|358.9|356.5|0
1654038300000|2022-05-31 23:05:00|360.49|358.09|362.07|359.67|362.8|360.4|360.12|357.72|0
1654038600000|2022-05-31 23:10:00|362.32|359.92|361.58|359.18|362.8|360.4|360.85|358.45|0
1654038900000|2022-05-31 23:15:00|361.47|359.07|362.07|359.67|362.8|360.4|360.98|358.58|0
1654039200000|2022-05-31 23:20:00|362.31|359.91|361.09|358.69|362.8|360.4|361.09|358.69|0
1654039500000|2022-05-31 23:25:00|361.34|358.94|359.38|356.98|361.34|358.94|359.38|356.98|0
1654039800000|2022-05-31 23:30:00|359.14|356.74|359.38|356.98|359.87|357.47|358.78|356.38|0
1654040100000|2022-05-31 23:35:00|359.51|357.11|362.31|359.91|362.31|359.91|359.51|357.11|0
1654040400000|2022-05-31 23:40:00|361.95|359.55|357.92|355.52|361.95|359.55|357.92|355.52|0
1654040700000|2022-05-31 23:45:00|357.67|355.27|355.97|353.57|357.92|355.52|355.72|353.32|0
1654041000000|2022-05-31 23:50:00|355.72|353.32|354.99|352.59|355.97|353.57|354.75|352.35|0
1654041300000|2022-05-31 23:55:00|354.75|352.35|354.75|352.35|356.21|353.81|354.02|351.62|0
1654041600000|2022-06-01 00:00:00|354.5|352.1|352.31|349.91|354.75|352.35|351.34|348.94|0
1654041900000|2022-06-01 00:05:00|352.07|349.67|351.58|349.18|352.31|349.91|350.61|348.21|0
1654042200000|2022-06-01 00:10:00|351.46|349.06|351.34|348.94|352.8|350.4|351.22|348.82|0
1654042500000|2022-06-01 00:15:00|351.46|349.06|353.17|350.77|353.53|351.13|350.85|348.45|0
1654042800000|2022-06-01 00:20:00|353.53|351.13|352.06|349.66|353.65|351.25|351.34|348.94|0
1654043100000|2022-06-01 00:25:00|352.31|349.91|352.06|349.66|352.31|349.91|350.85|348.45|0
1654043400000|2022-06-01 00:30:00|352.55|350.15|351.33|348.93|353.04|350.64|351.09|348.69|0
1654043700000|2022-06-01 00:35:00|351.58|349.18|353.03|350.63|354.25|351.85|351.58|349.18|0
1654044000000|2022-06-01 00:40:00|352.79|350.39|352.06|349.66|353.03|350.63|351.57|349.17|0
1654044300000|2022-06-01 00:45:00|351.82|349.42|351.82|349.42|352.79|350.39|351.57|349.17|0
1654044600000|2022-06-01 00:50:00|351.57|349.17|351.81|349.41|352.3|349.9|351.33|348.93|0
1654044900000|2022-06-01 00:55:00|351.57|349.17|353.03|350.63|353.27|350.87|351.57|349.17|0
1654045200000|2022-06-01 01:00:00|353.52|351.12|351.57|349.17|354.25|351.85|351.57|349.17|0
1654045500000|2022-06-01 01:05:00|351.7|349.3|350.84|348.44|352.3|349.9|350.84|348.44|0
1654045800000|2022-06-01 01:10:00|350.6|348.2|348.16|345.76|350.6|348.2|347.44|345.04|0
1654046100000|2022-06-01 01:15:00|347.68|345.28|347.19|344.79|348.41|346.01|346.46|344.06|0
1654046400000|2022-06-01 01:20:00|346.95|344.55|348.4|346|348.4|346|346.7|344.3|0
1654046700000|2022-06-01 01:25:00|348.16|345.76|348.4|346|348.89|346.49|347.92|345.52|0
1654047000000|2022-06-01 01:30:00|348.65|346.25|350.35|347.95|350.35|347.95|348.16|345.76|0
1654047300000|2022-06-01 01:35:00|350.59|348.19|348.4|346|352.29|349.89|347.91|345.51|0
1654047600000|2022-06-01 01:40:00|348.64|346.24|349.74|347.34|350.59|348.19|348.4|346|0
1654047900000|2022-06-01 01:45:00|349.61|347.21|349.37|346.97|350.1|347.7|347.67|345.27|0
1654048200000|2022-06-01 01:50:00|349.61|347.21|349.13|346.73|349.61|347.21|347.91|345.51|0
1654048500000|2022-06-01 01:55:00|349.01|346.61|349.61|347.21|349.85|347.45|348.4|346|0
1654048800000|2022-06-01 02:00:00|349.74|347.34|350.34|347.94|351.31|348.91|349.74|347.34|0
1654049100000|2022-06-01 02:05:00|350.58|348.18|351.55|349.15|352.77|350.37|349.85|347.45|0
1654049400000|2022-06-01 02:10:00|351.8|349.4|350.58|348.18|351.8|349.4|350.34|347.94|0
1654049700000|2022-06-01 02:15:00|350.46|348.06|350.09|347.69|350.82|348.42|349.73|347.33|0
1654050000000|2022-06-01 02:20:00|349.98|347.58|350.7|348.3|351.55|349.15|348.76|346.36|0
1654050300000|2022-06-01 02:25:00|350.82|348.42|351.79|349.39|352.04|349.64|350.46|348.06|0
1654050600000|2022-06-01 02:30:00|352.04|349.64|351.55|349.15|352.41|350.01|351.06|348.66|0
1654050900000|2022-06-01 02:35:00|351.79|349.39|350.82|348.42|352.28|349.88|350.57|348.17|0
1654051200000|2022-06-01 02:40:00|351.06|348.66|351.3|348.9|351.79|349.39|350.82|348.42|0
1654051500000|2022-06-01 02:45:00|351.19|348.79|352.28|349.88|352.52|350.12|351.06|348.66|0
1654051800000|2022-06-01 02:50:00|352.52|350.12|355.57|353.17|356.17|353.77|351.91|349.51|0
1654052100000|2022-06-01 02:55:00|355.68|353.28|356.66|354.26|357.15|354.75|354.95|352.55|0
1654052400000|2022-06-01 03:00:00|356.9|354.5|357.88|355.48|359.34|356.94|356.78|354.38|0
1654052700000|2022-06-01 03:05:00|357.76|355.36|359.58|357.18|359.83|357.43|357.63|355.23|0
1654053000000|2022-06-01 03:10:00|359.34|356.94|359.34|356.94|360.07|357.67|357.87|355.47|0
1654053300000|2022-06-01 03:15:00|359.58|357.18|358.12|355.72|359.58|357.18|358.12|355.72|0
1654053600000|2022-06-01 03:20:00|358.36|355.96|358.12|355.72|358.85|356.45|356.41|354.01|0
1654053900000|2022-06-01 03:25:00|357.87|355.47|357.63|355.23|358.12|355.72|356.65|354.25|0
1654054200000|2022-06-01 03:30:00|357.87|355.47|358.11|355.71|358.36|355.96|357.38|354.98|0
1654054500000|2022-06-01 03:35:00|358.24|355.84|358.36|355.96|359.33|356.93|358.11|355.71|0
1654054800000|2022-06-01 03:40:00|358.11|355.71|358.36|355.96|358.84|356.44|357.62|355.22|0
1654055100000|2022-06-01 03:45:00|358.24|355.84|355.67|353.27|358.24|355.84|355.67|353.27|0
1654055400000|2022-06-01 03:50:00|355.8|353.4|356.65|354.25|356.89|354.49|355.67|353.27|0
1654055700000|2022-06-01 03:55:00|356.4|354|356.65|354.25|356.89|354.49|356.4|354|0
1654056000000|2022-06-01 04:00:00|356.4|354|355.43|353.03|356.65|354.25|355.18|352.78|0
1654056300000|2022-06-01 04:05:00|355.18|352.78|362.26|359.86|362.5|360.1|354.69|352.29|0
1654056600000|2022-06-01 04:10:00|361.77|359.37|362.63|360.23|363.97|361.57|361.77|359.37|0
1654056900000|2022-06-01 04:15:00|362.5|360.1|362.5|360.1|363.72|361.32|362.5|360.1|0
1654057200000|2022-06-01 04:20:00|362.63|360.23|361.28|358.88|362.74|360.34|361.03|358.63|0
1654057500000|2022-06-01 04:25:00|361.52|359.12|360.05|357.65|362.01|359.61|359.81|357.41|0
1654057800000|2022-06-01 04:30:00|359.81|357.41|360.79|358.39|360.79|358.39|359.81|357.41|0
1654058100000|2022-06-01 04:35:00|360.67|358.27|358.34|355.94|361.27|358.87|358.34|355.94|0
1654058400000|2022-06-01 04:40:00|358.59|356.19|358.83|356.43|359.81|357.41|358.34|355.94|0
1654058700000|2022-06-01 04:45:00|359.08|356.68|359.45|357.05|360.05|357.65|358.1|355.7|0
1654059000000|2022-06-01 04:50:00|359.32|356.92|359.81|357.41|360.78|358.38|359.32|356.92|0
1654059300000|2022-06-01 04:55:00|359.32|356.92|355.9|353.5|359.32|356.92|355.66|353.26|0
1654059600000|2022-06-01 05:00:00|355.41|353.01|355.17|352.77|356.88|354.48|354.44|352.04|0
1654059900000|2022-06-01 05:05:00|354.92|352.52|354.19|351.79|354.92|352.52|352|349.6|0
1654060200000|2022-06-01 05:10:00|354.44|352.04|356.39|353.99|356.63|354.23|353.95|351.55|0
1654060500000|2022-06-01 05:15:00|356.14|353.74|358.58|356.18|359.07|356.67|355.41|353.01|0
1654060800000|2022-06-01 05:20:00|358.46|356.06|361.02|358.62|361.51|359.11|358.34|355.94|0
1654061100000|2022-06-01 05:25:00|360.78|358.38|361.26|358.86|361.75|359.35|360.04|357.64|0
1654061400000|2022-06-01 05:30:00|361.63|359.23|369.09|366.69|369.09|366.69|361.63|359.23|0
1654061700000|2022-06-01 05:35:00|368.97|366.57|367.37|364.97|368.97|366.57|366.52|364.12|0
1654062000000|2022-06-01 05:40:00|367.13|364.73|367.13|364.73|367.5|365.1|365.66|363.26|0
1654062300000|2022-06-01 05:45:00|367.37|364.97|371.54|369.14|371.54|369.14|366.39|363.99|0
1654062600000|2022-06-01 05:50:00|371.78|369.38|371.53|369.13|371.78|369.38|368.6|366.2|0
1654062900000|2022-06-01 05:55:00|371.04|368.64|368.72|366.32|372.02|369.62|368.59|366.19|0
1654063200000|2022-06-01 06:00:00|368.35|365.95|367.12|364.72|371.29|368.89|366.88|364.48|0
1654063500000|2022-06-01 06:05:00|366.88|364.48|362.72|360.32|367.12|364.72|362.72|360.32|0
1654063800000|2022-06-01 06:10:00|362.48|360.08|362.48|360.08|363.21|360.81|359.79|357.39|0
1654064100000|2022-06-01 06:15:00|362.72|360.32|364.92|362.52|364.92|362.52|361.25|358.85|0
1654064400000|2022-06-01 06:20:00|364.8|362.4|360.89|358.49|365.41|363.01|360.76|358.36|0
1654064700000|2022-06-01 06:25:00|361.14|358.74|363.82|361.42|364.18|361.78|361.01|358.61|0
1654065000000|2022-06-01 06:30:00|363.7|361.3|364.18|361.78|364.18|361.78|362.47|360.07|0
1654065300000|2022-06-01 06:35:00|364.43|362.03|363.94|361.54|366.87|364.47|362.84|360.44|0
1654065600000|2022-06-01 06:40:00|363.69|361.29|361.25|358.85|363.94|361.54|360.03|357.63|0
1654065900000|2022-06-01 06:45:00|361.38|358.98|358.32|355.92|362.23|359.83|358.32|355.92|0
1654066200000|2022-06-01 06:50:00|358.56|356.16|360.03|357.63|361|358.6|358.56|356.16|0
1654066500000|2022-06-01 06:55:00|359.91|357.51|359.05|356.65|360.4|358|358.56|356.16|0
1654066800000|2022-06-01 07:00:00|358.8|356.4|358.69|356.29|362.22|359.82|355.39|352.99|0
1654067100000|2022-06-01 07:05:00|358.36|356.36|358.48|356.48|361.17|359.17|355.07|353.07|0
1654067400000|2022-06-01 07:10:00|358.6|356.6|356.89|354.89|359.33|357.33|354.21|352.21|0
1654067700000|2022-06-01 07:15:00|356.65|354.65|356.4|354.4|358.11|356.11|354.94|352.94|0
1654068000000|2022-06-01 07:20:00|356.65|354.65|358.84|356.84|361.04|359.04|355.92|353.92|0
1654068300000|2022-06-01 07:25:00|359.09|357.09|357.87|355.87|360.43|358.43|356.16|354.16|0
1654068600000|2022-06-01 07:30:00|358.11|356.11|354.33|352.33|360.68|358.68|354.21|352.21|0
1654068900000|2022-06-01 07:35:00|354.45|352.45|355.91|353.91|355.91|353.91|352.99|350.99|0
1654069200000|2022-06-01 07:40:00|357.13|355.13|363.35|361.35|365.54|363.54|356.4|354.4|0
1654069500000|2022-06-01 07:45:00|363.1|361.1|361.88|359.88|364.81|362.81|361.03|359.03|0
1654069800000|2022-06-01 07:50:00|361.52|359.52|363.1|361.1|364.08|362.08|359.93|357.93|0
1654070100000|2022-06-01 07:55:00|363.34|361.34|362|360|363.34|361.34|359.2|357.2|0
1654070400000|2022-06-01 08:00:00|362.12|360.12|362.85|360.85|364.07|362.07|360.66|358.66|0
1654070700000|2022-06-01 08:05:00|362.74|360.74|368.96|366.96|373.12|371.12|362.12|360.12|0
1654071000000|2022-06-01 08:10:00|369.21|367.21|375.21|373.21|375.46|373.46|369.21|367.21|0
1654071300000|2022-06-01 08:15:00|375.33|373.33|374.1|372.1|375.33|373.33|372.39|370.39|0
1654071600000|2022-06-01 08:20:00|373.86|371.86|371.65|369.65|376.06|374.06|371.65|369.65|0
1654071900000|2022-06-01 08:25:00|371.41|369.41|370.43|368.43|372.63|370.63|369.94|367.94|0
1654072200000|2022-06-01 08:30:00|370.18|368.18|369.2|367.2|370.18|368.18|367.13|365.13|0
1654072500000|2022-06-01 08:35:00|368.96|366.96|370.8|368.8|371.89|369.89|367.62|365.62|0
1654072800000|2022-06-01 08:40:00|370.18|368.18|370.42|368.42|372.87|370.87|368.96|366.96|0
1654073100000|2022-06-01 08:45:00|369.69|367.69|365.53|363.53|370.18|368.18|365.41|363.41|0
1654073400000|2022-06-01 08:50:00|365.66|363.66|366.75|364.75|367.13|365.13|365.66|363.66|0
1654073700000|2022-06-01 08:55:00|366.51|364.51|369.33|367.33|369.33|367.33|366.51|364.51|0
1654074000000|2022-06-01 09:00:00|368.46|366.46|368.1|366.1|369.2|367.2|365.77|363.77|0
1654074300000|2022-06-01 09:05:00|367.61|365.61|365.53|363.53|367.86|365.86|363.82|361.82|0
1654074600000|2022-06-01 09:10:00|365.28|363.28|366.02|364.02|366.75|364.75|365.28|363.28|0
1654074900000|2022-06-01 09:15:00|365.77|363.77|365.77|363.77|366.14|364.14|364.55|362.55|0
1654075200000|2022-06-01 09:20:00|365.65|363.65|363.33|361.33|366.63|364.63|361.86|359.86|0
1654075500000|2022-06-01 09:25:00|363.45|361.45|362.84|360.84|363.7|361.7|361.86|359.86|0
1654075800000|2022-06-01 09:30:00|362.59|360.59|361.13|359.13|362.84|360.84|361.13|359.13|0
1654076100000|2022-06-01 09:35:00|361.01|359.01|363.08|361.08|363.08|361.08|360.64|358.64|0
1654076400000|2022-06-01 09:40:00|363.21|361.21|363.08|361.08|364.3|362.3|363.08|361.08|0
1654076700000|2022-06-01 09:45:00|363.32|361.32|365.28|363.28|365.52|363.52|363.08|361.08|0
1654077000000|2022-06-01 09:50:00|365.4|363.4|364.54|362.54|366.74|364.74|364.3|362.3|0
1654077300000|2022-06-01 09:55:00|364.79|362.79|366.74|364.74|366.98|364.98|364.54|362.54|0
1654077600000|2022-06-01 10:00:00|366.98|364.98|366.74|364.74|367.47|365.47|365.52|363.52|0
1654077900000|2022-06-01 10:05:00|366.49|364.49|368.94|366.94|370.05|368.05|365.76|363.76|0
1654078200000|2022-06-01 10:10:00|368.7|366.7|369.43|367.43|370.65|368.65|368.45|366.45|0
1654078500000|2022-06-01 10:15:00|369.92|367.92|368.45|366.45|370.41|368.41|367.47|365.47|0
1654078800000|2022-06-01 10:20:00|368.33|366.33|370.16|368.16|371.88|369.88|367.96|365.96|0
1654079100000|2022-06-01 10:25:00|369.92|367.92|370.89|368.89|372.36|370.36|369.92|367.92|0
1654079400000|2022-06-01 10:30:00|371.14|369.14|369.42|367.42|371.14|369.14|367.47|365.47|0
1654079700000|2022-06-01 10:35:00|369.55|367.55|372.61|370.61|372.98|370.98|368.2|366.2|0
1654080000000|2022-06-01 10:40:00|372.36|370.36|368.44|366.44|372.36|370.36|368.2|366.2|0
1654080300000|2022-06-01 10:45:00|368.2|366.2|371.14|369.14|371.14|369.14|368.2|366.2|0
1654080600000|2022-06-01 10:50:00|370.89|368.89|373.47|371.47|373.59|371.59|370.77|368.77|0
1654080900000|2022-06-01 10:55:00|373.59|371.59|371.87|369.87|375.3|373.3|370.4|368.4|0
1654081200000|2022-06-01 11:00:00|372|370|368.44|366.44|372|370|368.2|366.2|0
1654081500000|2022-06-01 11:05:00|368.2|366.2|364.53|362.53|368.81|366.81|362.33|360.33|0
1654081800000|2022-06-01 11:10:00|364.77|362.77|364.53|362.53|366.36|364.36|363.3|361.3|0
1654082100000|2022-06-01 11:15:00|364.28|362.28|366.48|364.48|366.61|364.61|364.28|362.28|0
1654082400000|2022-06-01 11:20:00|366.61|364.61|366.48|364.48|368.19|366.19|365.75|363.75|0
1654082700000|2022-06-01 11:25:00|366.36|364.36|365.26|363.26|366.72|364.72|365.26|363.26|0
1654083000000|2022-06-01 11:30:00|365.38|363.38|364.52|362.52|367.95|365.95|361.59|359.59|0
1654083300000|2022-06-01 11:35:00|364.65|362.65|363.3|361.3|364.65|362.65|360.86|358.86|0
1654083600000|2022-06-01 11:40:00|363.43|361.43|366.11|364.11|366.36|364.36|363.05|361.05|0
1654083900000|2022-06-01 11:45:00|365.99|363.99|363.05|361.05|366.72|364.72|359.88|357.88|0
1654084200000|2022-06-01 11:50:00|362.81|360.81|364.16|362.16|365.62|363.62|362.56|360.56|0
1654084500000|2022-06-01 11:55:00|364.27|362.27|358.17|356.17|364.27|362.27|358.17|356.17|0
1654084800000|2022-06-01 12:00:00|357.92|355.92|357.19|355.19|359.63|357.63|355.24|353.24|0
1654085100000|2022-06-01 12:05:00|357.44|355.44|358.17|356.17|358.54|356.54|355|353|0
1654085400000|2022-06-01 12:10:00|358.41|356.41|357.68|355.68|358.41|356.41|356.21|354.21|0
1654085700000|2022-06-01 12:15:00|357.43|355.43|359.87|357.87|359.87|357.87|356.46|354.46|0
1654086000000|2022-06-01 12:20:00|359.14|357.14|354.26|352.26|360.12|358.12|354.02|352.02|0
1654086300000|2022-06-01 12:25:00|354.51|352.51|352.56|350.56|355.24|353.24|350.61|348.61|0
1654086600000|2022-06-01 12:30:00|352.31|350.31|351.58|349.58|354.99|352.99|351.58|349.58|0
1654086900000|2022-06-01 12:35:00|351.34|349.34|351.82|349.82|353.04|351.04|351.09|349.09|0
1654087200000|2022-06-01 12:40:00|351.95|349.95|350|348|353.77|351.77|349.63|347.63|0
1654087500000|2022-06-01 12:45:00|349.88|347.88|352.8|350.8|353.77|351.77|349.88|347.88|0
1654087800000|2022-06-01 12:50:00|353.04|351.04|351.82|349.82|353.53|351.53|351.09|349.09|0
1654088100000|2022-06-01 12:55:00|351.7|349.7|354.99|352.99|354.99|352.99|350.6|348.6|0
1654088400000|2022-06-01 13:00:00|354.14|352.14|355.47|353.47|357.42|355.42|352.55|350.55|0
1654088700000|2022-06-01 13:05:00|355.72|353.72|351.33|349.33|356.2|354.2|351.33|349.33|0
1654089000000|2022-06-01 13:10:00|351.57|349.57|350.84|348.84|352.3|350.3|348.17|346.17|0
1654089300000|2022-06-01 13:15:00|350.73|348.73|347.68|345.68|352.79|350.79|347.44|345.44|0
1654089600000|2022-06-01 13:20:00|348.41|346.41|348.65|346.65|351.57|349.57|348.05|346.05|0
1654089900000|2022-06-01 13:25:00|347.92|345.92|348.16|346.16|349.62|347.62|347.92|345.92|0
1654090200000|2022-06-01 13:30:00|348.65|346.65|344.54|342.54|348.89|346.89|338.46|336.46|0
1654090500000|2022-06-01 13:35:00|343.32|341.32|353.07|351.07|353.31|351.31|337.97|335.97|0
1654090800000|2022-06-01 13:40:00|352.82|350.82|352.29|350.29|355.46|353.46|348.88|346.88|0
1654091100000|2022-06-01 13:45:00|350.83|348.83|356.92|354.92|360.22|358.22|348.88|346.88|0
1654091400000|2022-06-01 13:50:00|356.19|354.19|348.88|346.88|358.38|356.38|348.03|346.03|0
1654091700000|2022-06-01 13:55:00|347.66|345.66|351.68|349.68|354.48|352.48|346.45|344.45|0
1654092000000|2022-06-01 14:00:00|350.22|348.22|358.62|356.62|364.73|362.73|348.63|346.63|0
1654092300000|2022-06-01 14:05:00|360.09|358.09|373.54|371.54|376.98|374.98|359.11|357.11|0
1654092600000|2022-06-01 14:10:00|373.79|371.79|379.18|377.18|380.54|378.54|370.11|368.11|0
1654092900000|2022-06-01 14:15:00|380.17|378.17|391.37|389.37|391.73|389.73|380.17|378.17|0
1654093200000|2022-06-01 14:20:00|391.86|389.86|391.51|389.51|391.86|389.86|387.58|385.58|0
1654093500000|2022-06-01 14:25:00|391.76|389.76|395.95|393.95|396.69|394.69|388.07|386.07|0
1654093800000|2022-06-01 14:30:00|396.44|394.44|401.87|399.87|402.61|400.61|390.28|388.28|0
1654094100000|2022-06-01 14:35:00|402.85|400.85|401.01|399.01|408.04|406.04|400.14|398.14|0
1654094400000|2022-06-01 14:40:00|401.37|399.37|397.92|395.92|402.36|400.36|395.7|393.7|0
1654094700000|2022-06-01 14:45:00|398.66|396.66|403.1|401.1|403.1|401.1|396.69|394.69|0
1654095000000|2022-06-01 14:50:00|403.35|401.35|392.25|390.25|404.09|402.09|391.15|389.15|0
1654095300000|2022-06-01 14:55:00|393.73|391.73|391.76|389.76|394.71|392.71|389.05|387.05|0
1654095600000|2022-06-01 15:00:00|392.74|390.74|399.4|397.4|403.1|401.1|392.25|390.25|0
1654095900000|2022-06-01 15:05:00|399.89|397.89|404.33|402.33|404.33|402.33|396.44|394.44|0
1654096200000|2022-06-01 15:10:00|404.08|402.08|401.61|399.61|404.33|402.33|396.68|394.68|0
1654096500000|2022-06-01 15:15:00|401.74|399.74|405.56|403.56|410.01|408.01|400.26|398.26|0
1654096800000|2022-06-01 15:20:00|406.8|404.8|413.23|411.23|415.45|413.45|406.8|404.8|0
1654097100000|2022-06-01 15:25:00|413.47|411.47|411.59|409.59|419.5|417.5|411.59|409.59|0
1654097400000|2022-06-01 15:30:00|411.84|409.84|414.06|412.06|416.04|414.04|408.88|406.88|0
1654097700000|2022-06-01 15:35:00|413.32|411.32|414.8|412.8|419|417|412.33|410.33|0
1654098000000|2022-06-01 15:40:00|416.17|414.17|422.96|420.96|422.96|420.96|416.04|414.04|0
1654098300000|2022-06-01 15:45:00|423.46|421.46|424.04|422.04|424.2|422.2|418.01|416.01|0
1654098600000|2022-06-01 15:50:00|424.28|422.28|420.82|418.82|425.52|423.52|419.59|417.59|0
1654098900000|2022-06-01 15:55:00|420.08|418.08|423.17|421.17|423.79|421.79|417.61|415.61|0
1654099200000|2022-06-01 16:00:00|423.54|421.54|425.76|423.76|427.49|425.49|422.06|420.06|0
1654099500000|2022-06-01 16:05:00|426.26|424.26|423.04|421.04|426.39|424.39|420.33|418.33|0
1654099800000|2022-06-01 16:10:00|423.78|421.78|422.3|420.3|428.73|426.73|422.3|420.3|0
1654100100000|2022-06-01 16:15:00|422.55|420.55|417.85|415.85|423.17|421.17|417.85|415.85|0
1654100400000|2022-06-01 16:20:00|417.61|415.61|416.62|414.62|418.59|416.59|415.14|413.14|0
1654100700000|2022-06-01 16:25:00|416.87|414.87|424.03|422.03|424.03|422.03|416.12|414.12|0
1654101000000|2022-06-01 16:30:00|424.52|422.52|417.11|415.11|424.52|422.52|415.14|413.14|0
1654101300000|2022-06-01 16:35:00|416.86|414.86|418.59|416.59|421.56|419.56|415.38|413.38|0
1654101600000|2022-06-01 16:40:00|419.09|417.09|422.79|420.79|423.04|421.04|415.88|413.88|0
1654101900000|2022-06-01 16:45:00|423.04|421.04|426.25|424.25|428.23|426.23|422.05|420.05|0
1654102200000|2022-06-01 16:50:00|426.01|424.01|421.31|419.31|429.72|427.72|421.31|419.31|0
1654102500000|2022-06-01 16:55:00|421.56|419.56|419.71|417.71|423.53|421.53|417.85|415.85|0
1654102800000|2022-06-01 17:00:00|420.07|418.07|420.07|418.07|421.31|419.31|415.63|413.63|0
1654103100000|2022-06-01 17:05:00|420.45|418.45|409.95|407.95|420.45|418.45|409.95|407.95|0
1654103400000|2022-06-01 17:10:00|409.7|407.7|414.03|412.03|414.39|412.39|407.49|405.49|0
1654103700000|2022-06-01 17:15:00|413.65|411.65|408.22|406.22|413.65|411.65|406.99|404.99|0
1654104000000|2022-06-01 17:20:00|408.47|406.47|409.7|407.7|411.18|409.18|404.04|402.04|0
1654104300000|2022-06-01 17:25:00|409.21|407.21|407.73|405.73|409.21|407.21|404.03|402.03|0
1654104600000|2022-06-01 17:30:00|407.98|405.98|404.35|402.35|411.02|409.02|403.85|401.85|0
1654104900000|2022-06-01 17:35:00|404.59|402.59|399.17|397.17|405.34|403.34|397.44|395.44|0
1654105200000|2022-06-01 17:40:00|399.41|397.41|398.18|396.18|401.14|399.14|396.95|394.95|0
1654105500000|2022-06-01 17:45:00|397.69|395.69|399.41|397.41|401.14|399.14|395.71|393.71|0
1654105800000|2022-06-01 17:50:00|400.15|398.15|405.33|403.33|405.83|403.83|397.93|395.93|0
1654106100000|2022-06-01 17:55:00|406.07|404.07|401.14|399.14|406.07|404.07|396.2|394.2|0
1654106400000|2022-06-01 18:00:00|401.63|399.63|395.46|393.46|402.25|400.25|394.73|392.73|0
1654106700000|2022-06-01 18:05:00|395.96|393.96|395.71|393.71|400.4|398.4|393.25|391.25|0
1654107000000|2022-06-01 18:10:00|395.84|393.84|396.82|394.82|400.64|398.64|394.97|392.97|0
1654107300000|2022-06-01 18:15:00|396.7|394.7|398.67|396.67|401.13|399.13|393.98|391.98|0
1654107600000|2022-06-01 18:20:00|397.93|395.93|385.86|383.86|400.39|398.39|385.62|383.62|0
1654107900000|2022-06-01 18:25:00|385.74|383.74|383.16|381.16|386.84|384.84|378.98|376.98|0
1654108200000|2022-06-01 18:30:00|382.66|380.66|381.19|379.19|383.4|381.4|380.21|378.21|0
1654108500000|2022-06-01 18:35:00|381.68|379.68|385.37|383.37|385.37|383.37|378.98|376.98|0
1654108800000|2022-06-01 18:40:00|385.61|383.61|378|376|386.1|384.1|377.02|375.02|0
1654109100000|2022-06-01 18:45:00|377.26|375.26|381.43|379.43|384.63|382.63|377.26|375.26|0
1654109400000|2022-06-01 18:50:00|381.92|379.92|387.82|385.82|388.32|386.32|381.68|379.68|0
1654109700000|2022-06-01 18:55:00|387.33|385.33|388.2|386.2|391.02|389.02|384.38|382.38|0
1654110000000|2022-06-01 19:00:00|387.82|385.82|390.28|388.28|393.73|391.73|385.12|383.12|0
1654110300000|2022-06-01 19:05:00|390.78|388.78|385.36|383.36|390.78|388.78|382.9|380.9|0
1654110600000|2022-06-01 19:10:00|386.1|384.1|379.35|377.35|387.08|385.08|377.99|375.99|0
1654110900000|2022-06-01 19:15:00|379.46|377.46|379.46|377.46|382.66|380.66|374.56|372.56|0
1654111200000|2022-06-01 19:20:00|379.59|377.59|379.22|377.22|381.18|379.18|376.03|374.03|0
1654111500000|2022-06-01 19:25:00|379.84|377.84|381.18|379.18|384.62|382.62|379.22|377.22|0
1654111800000|2022-06-01 19:30:00|382.41|380.41|385.77|383.77|386.76|384.76|382.41|380.41|0
1654112100000|2022-06-01 19:35:00|386.51|384.51|378.61|376.61|388.98|386.98|378.61|376.61|0
1654112400000|2022-06-01 19:40:00|378.36|376.36|381.81|379.81|381.81|379.81|375.28|373.28|0
1654112700000|2022-06-01 19:45:00|382.8|380.8|381.07|379.07|385.52|383.52|378.85|376.85|0
1654113000000|2022-06-01 19:50:00|377.37|375.37|394.08|392.08|394.58|392.58|377.37|375.37|0
1654113300000|2022-06-01 19:55:00|395.08|393.08|402.51|400.51|403.51|401.51|393.84|391.84|0
1654113600000|2022-06-01 20:00:00|402.26|400.26|402.51|400.51|404.25|402.25|399.54|397.54|0
1654113900000|2022-06-01 20:05:00|402.26|400.26|404|402|406.98|404.98|402.02|400.02|0
1654114200000|2022-06-01 20:10:00|403.75|401.75|402.26|400.26|405.49|403.49|402.26|400.26|0
1654114500000|2022-06-01 20:15:00|402.22|399.82|405.19|402.79|405.19|402.79|402.1|399.7|0
1654114800000|2022-06-01 20:20:00|405.44|403.04|404.2|401.8|406.43|404.03|404.2|401.8|0
1654115100000|2022-06-01 20:25:00|404.08|401.68|403.7|401.3|404.45|402.05|403.46|401.06|0
1654115400000|2022-06-01 20:30:00|403.95|401.55|404.82|402.42|405.19|402.79|402.71|400.31|0
1654115700000|2022-06-01 20:35:00|404.94|402.54|405.19|402.79|405.44|403.04|404.2|401.8|0
1654116000000|2022-06-01 20:40:00|405.44|403.04|406.68|404.28|406.93|404.53|405.44|403.04|0
1654116300000|2022-06-01 20:45:00|406.43|404.03|404.2|401.8|407.42|405.02|403.95|401.55|0
1654116600000|2022-06-01 20:50:00|404.82|402.42|406.56|404.16|406.56|404.16|403.45|401.05|0
1654116900000|2022-06-01 20:55:00|406.18|403.78|404.82|402.42|408.17|405.77|404.33|401.93|0
1654117200000|2022-06-01 21:00:00|404.84|402.44|405.31|402.91|405.42|403.02|404.02|401.62|0
1654117500000|2022-06-01 21:05:00|405.17|402.77|405.17|402.77|405.28|402.88|405.17|402.77|0
1654117800000|2022-06-01 21:10:00|405.13|402.73|405.49|403.09|405.53|403.13|405.09|402.69|0
1654118100000|2022-06-01 21:15:00|405.02|402.62|404.55|402.15|405.02|402.62|404.48|402.08|0
1654118400000|2022-06-01 21:20:00|404.48|402.08|404.3|401.9|404.58|402.18|404.3|401.9|0
1654118700000|2022-06-01 21:25:00|404.33|401.93|404.41|402.01|404.8|402.4|404.33|401.93|0
1654119000000|2022-06-01 21:30:00|404.44|402.04|404.8|402.4|404.91|402.51|404.37|401.97|0
1654119300000|2022-06-01 21:35:00|404.87|402.47|404.69|402.29|404.87|402.47|404.69|402.29|0
1654119600000|2022-06-01 21:40:00|404.62|402.22|404.76|402.36|404.76|402.36|404.37|401.97|0
1654119900000|2022-06-01 21:45:00|404.69|402.29|405.41|403.01|405.48|403.08|404.69|402.29|0
1654120200000|2022-06-01 21:50:00|405.39|402.99|405.38|402.98|405.81|403.41|405.38|402.98|0
1654120500000|2022-06-01 21:55:00|405.31|402.91|405.02|402.62|405.48|403.08|404.69|402.29|0
1654120800000|2022-06-01 22:00:00|404.07|401.67|403.58|401.18|405.43|403.03|402.83|400.43|0
1654121100000|2022-06-01 22:05:00|403.45|401.05|405.31|402.91|405.68|403.28|403.2|400.8|0
1654121400000|2022-06-01 22:10:00|405.19|402.79|405.81|403.41|407.42|405.02|405.19|402.79|0
1654121700000|2022-06-01 22:15:00|405.68|403.28|403.7|401.3|405.68|403.28|402.45|400.05|0
1654122000000|2022-06-01 22:20:00|403.58|401.18|406.18|403.78|407.42|405.02|402.95|400.55|0
1654122300000|2022-06-01 22:25:00|405.93|403.53|407.17|404.77|407.42|405.02|405.68|403.28|0
1654122600000|2022-06-01 22:30:00|407.42|405.02|407.91|405.51|409.53|407.13|406.42|404.02|0
1654122900000|2022-06-01 22:35:00|407.42|405.02|409.4|407|409.9|407.5|407.42|405.02|0
1654123200000|2022-06-01 22:40:00|409.65|407.25|408.91|406.51|409.9|407.5|406.92|404.52|0
1654123500000|2022-06-01 22:45:00|409.04|406.64|410.77|408.37|411.39|408.99|407.91|405.51|0
1654123800000|2022-06-01 22:50:00|410.64|408.24|410.4|408|411.64|409.24|410.03|407.63|0
1654124100000|2022-06-01 22:55:00|410.28|407.88|411.14|408.74|411.39|408.99|409.9|407.5|0
1654124400000|2022-06-01 23:00:00|410.89|408.49|410.15|407.75|411.89|409.49|409.4|407|0
1654124700000|2022-06-01 23:05:00|410.28|407.88|410.89|408.49|411.39|408.99|409.9|407.5|0
1654125000000|2022-06-01 23:10:00|411.14|408.74|409.78|407.38|412.51|410.11|409.53|407.13|0
1654125300000|2022-06-01 23:15:00|409.65|407.25|410.15|407.75|410.89|408.49|409.15|406.75|0
1654125600000|2022-06-01 23:20:00|409.9|407.5|409.4|407|410.39|407.99|408.66|406.26|0
1654125900000|2022-06-01 23:25:00|409.28|406.88|408.66|406.26|409.4|407|408.16|405.76|0
1654126200000|2022-06-01 23:30:00|408.41|406.01|409.9|407.5|409.9|407.5|408.04|405.64|0
1654126500000|2022-06-01 23:35:00|410.03|407.63|410.64|408.24|410.89|408.49|409.65|407.25|0
1654126800000|2022-06-01 23:40:00|410.39|407.99|414.12|411.72|414.86|412.46|410.39|407.99|0
1654127100000|2022-06-01 23:45:00|414.62|412.22|413.62|411.22|415.24|412.84|413.62|411.22|0
1654127400000|2022-06-01 23:50:00|413.87|411.47|415.11|412.71|415.61|413.21|413.87|411.47|0
1654127700000|2022-06-01 23:55:00|414.86|412.46|414.12|411.72|415.61|413.21|413.75|411.35|0
1654128000000|2022-06-02 00:00:00|413.87|411.47|416.48|414.08|416.6|414.2|412.38|409.98|0
1654128300000|2022-06-02 00:05:00|416.24|413.84|413.62|411.22|417.85|415.45|413.37|410.97|0
1654128600000|2022-06-02 00:10:00|413.37|410.97|410.89|408.49|414.61|412.21|409.89|407.49|0
1654128900000|2022-06-02 00:15:00|410.64|408.24|403.94|401.54|410.89|408.49|403.94|401.54|0
1654129200000|2022-06-02 00:20:00|403.69|401.29|401.21|398.81|404.68|402.28|400.71|398.31|0
1654129500000|2022-06-02 00:25:00|401.45|399.05|400.46|398.06|402.2|399.8|397.48|395.08|0
1654129800000|2022-06-02 00:30:00|400.21|397.81|401.2|398.8|401.7|399.3|399.72|397.32|0
1654130100000|2022-06-02 00:35:00|400.96|398.56|397.48|395.08|401.45|399.05|396.62|394.22|0
1654130400000|2022-06-02 00:40:00|397.24|394.84|398.23|395.83|398.97|396.57|396|393.6|0
1654130700000|2022-06-02 00:45:00|397.98|395.58|395.38|392.98|398.97|396.57|395.13|392.73|0
1654131000000|2022-06-02 00:50:00|395|392.6|398.23|395.83|398.23|395.83|395|392.6|0
1654131300000|2022-06-02 00:55:00|398.36|395.96|397.61|395.21|398.47|396.07|396.24|393.84|0
1654131600000|2022-06-02 01:00:00|397.48|395.08|398.97|396.57|399.47|397.07|396.24|393.84|0
1654131900000|2022-06-02 01:05:00|399.47|397.07|397.73|395.33|400.21|397.81|397.73|395.33|0
1654132200000|2022-06-02 01:10:00|397.61|395.21|398.97|396.57|399.47|397.07|397.48|395.08|0
1654132500000|2022-06-02 01:15:00|398.72|396.32|398.97|396.57|399.96|397.56|397.98|395.58|0
1654132800000|2022-06-02 01:20:00|398.85|396.45|397.73|395.33|398.85|396.45|395.5|393.1|0
1654133100000|2022-06-02 01:25:00|397.48|395.08|395.5|393.1|398.47|396.07|395.25|392.85|0
1654133400000|2022-06-02 01:30:00|395|392.6|395.25|392.85|396.49|394.09|393.76|391.36|0
1654133700000|2022-06-02 01:35:00|395|392.6|396.73|394.33|397.48|395.08|395|392.6|0
1654134000000|2022-06-02 01:40:00|396.49|394.09|398.97|396.57|399.34|396.94|395.99|393.59|0
1654134300000|2022-06-02 01:45:00|399.21|396.81|398.1|395.7|399.21|396.81|397.48|395.08|0
1654134600000|2022-06-02 01:50:00|397.97|395.57|397.73|395.33|400.21|397.81|396.49|394.09|0
1654134900000|2022-06-02 01:55:00|397.61|395.21|401.2|398.8|401.2|398.8|397.61|395.21|0
1654135200000|2022-06-02 02:00:00|400.95|398.55|404.18|401.78|404.67|402.27|400.7|398.3|0
1654135500000|2022-06-02 02:05:00|404.92|402.52|401.69|399.29|405.67|403.27|401.2|398.8|0
1654135800000|2022-06-02 02:10:00|401.94|399.54|398.96|396.56|402.69|400.29|398.72|396.32|0
1654136100000|2022-06-02 02:15:00|398.47|396.07|397.72|395.32|399.46|397.06|397.23|394.83|0
1654136400000|2022-06-02 02:20:00|397.48|395.08|398.22|395.82|399.46|397.06|396.98|394.58|0
1654136700000|2022-06-02 02:25:00|398.1|395.7|398.22|395.82|398.96|396.56|397.23|394.83|0
1654137000000|2022-06-02 02:30:00|397.97|395.57|396.73|394.33|398.96|396.56|396.48|394.08|0
1654137300000|2022-06-02 02:35:00|396.98|394.58|398.96|396.56|399.71|397.31|396.48|394.08|0
1654137600000|2022-06-02 02:40:00|399.46|397.06|401.19|398.79|401.44|399.04|399.21|396.81|0
1654137900000|2022-06-02 02:45:00|401.32|398.92|399.46|397.06|401.94|399.54|398.71|396.31|0
1654138200000|2022-06-02 02:50:00|399.34|396.94|400.2|397.8|401.08|398.68|399.21|396.81|0
1654138500000|2022-06-02 02:55:00|400.45|398.05|402.81|400.41|403.18|400.78|399.21|396.81|0
1654138800000|2022-06-02 03:00:00|402.68|400.28|402.68|400.28|402.93|400.53|401.07|398.67|0
1654139100000|2022-06-02 03:05:00|402.43|400.03|402.43|400.03|402.81|400.41|399.95|397.55|0
1654139400000|2022-06-02 03:10:00|402.31|399.91|403.43|401.03|404.42|402.02|402.19|399.79|0
1654139700000|2022-06-02 03:15:00|403.31|400.91|402.43|400.03|403.31|400.91|401.44|399.04|0
1654140000000|2022-06-02 03:20:00|402.31|399.91|402.18|399.78|402.31|399.91|401.19|398.79|0
1654140300000|2022-06-02 03:25:00|402.07|399.67|402.43|400.03|402.68|400.28|401.69|399.29|0
1654140600000|2022-06-02 03:30:00|402.31|399.91|402.81|400.41|403.43|401.03|401.69|399.29|0
1654140900000|2022-06-02 03:35:00|402.93|400.53|403.42|401.02|405.16|402.76|402.93|400.53|0
1654141200000|2022-06-02 03:40:00|403.18|400.78|402.93|400.53|403.31|400.91|401.32|398.92|0
1654141500000|2022-06-02 03:45:00|403.06|400.66|402.06|399.66|403.92|401.52|401.69|399.29|0
1654141800000|2022-06-02 03:50:00|401.69|399.29|403.06|400.66|403.3|400.9|401.44|399.04|0
1654142100000|2022-06-02 03:55:00|403.3|400.9|402.18|399.78|403.42|401.02|401.93|399.53|0
1654142400000|2022-06-02 04:00:00|402.06|399.66|402.43|400.03|402.93|400.53|401.19|398.79|0
1654142700000|2022-06-02 04:05:00|402.18|399.78|403.17|400.77|403.42|401.02|401.69|399.29|0
1654143000000|2022-06-02 04:10:00|402.93|400.53|402.43|400.03|403.06|400.66|401.69|399.29|0
1654143300000|2022-06-02 04:15:00|402.31|399.91|399.3|396.9|402.52|400.12|399.3|396.9|0
1654143600000|2022-06-02 04:20:00|399.43|397.03|400.29|397.89|400.54|398.14|399.3|396.9|0
1654143900000|2022-06-02 04:25:00|400.04|397.64|400.04|397.64|400.67|398.27|399.79|397.39|0
1654144200000|2022-06-02 04:30:00|399.79|397.39|399.55|397.15|400.29|397.89|399.55|397.15|0
1654144500000|2022-06-02 04:35:00|399.79|397.39|398.55|396.15|400.29|397.89|398.31|395.91|0
1654144800000|2022-06-02 04:40:00|398.31|395.91|398.8|396.4|399.05|396.65|397.81|395.41|0
1654145100000|2022-06-02 04:45:00|398.55|396.15|399.54|397.14|399.54|397.14|398.06|395.66|0
1654145400000|2022-06-02 04:50:00|399.79|397.39|399|396.6|400.24|397.84|398.75|396.35|0
1654145700000|2022-06-02 04:55:00|398.75|396.35|398.75|396.35|399|396.6|398.5|396.1|0
1654146000000|2022-06-02 05:00:00|398.5|396.1|399|396.6|399|396.6|397.26|394.86|0
1654146300000|2022-06-02 05:05:00|398.88|396.48|400.24|397.84|400.73|398.33|398.01|395.61|0
1654146600000|2022-06-02 05:10:00|400.48|398.08|405.94|403.54|405.94|403.54|400.48|398.08|0
1654146900000|2022-06-02 05:15:00|406.07|403.67|406.44|404.04|408.92|406.52|404.45|402.05|0
1654147200000|2022-06-02 05:20:00|406.19|403.79|406.19|403.79|407.18|404.78|405.2|402.8|0
1654147500000|2022-06-02 05:25:00|406.32|403.92|404.45|402.05|407.43|405.03|404.45|402.05|0
1654147800000|2022-06-02 05:30:00|404.33|401.93|406.19|403.79|406.19|403.79|404.2|401.8|0
1654148100000|2022-06-02 05:35:00|406.07|403.67|406.32|403.92|408.17|405.77|404.83|402.43|0
1654148400000|2022-06-02 05:40:00|406.44|404.04|404.2|401.8|406.44|404.04|403.95|401.55|0
1654148700000|2022-06-02 05:45:00|404.45|402.05|402.71|400.31|404.58|402.18|401.72|399.32|0
1654149000000|2022-06-02 05:50:00|402.22|399.82|400.23|397.83|402.71|400.31|399.99|397.59|0
1654149300000|2022-06-02 05:55:00|399.99|397.59|400.73|398.33|401.11|398.71|399.49|397.09|0
1654149600000|2022-06-02 06:00:00|400.98|398.58|398.13|395.73|401.47|399.07|397.88|395.48|0
1654149900000|2022-06-02 06:05:00|398.25|395.85|396.27|393.87|399.74|397.34|396.02|393.62|0
1654150200000|2022-06-02 06:10:00|396.02|393.62|398.5|396.1|398.74|396.34|395.77|393.37|0
1654150500000|2022-06-02 06:15:00|398.25|395.85|401.47|399.07|401.47|399.07|398.25|395.85|0
1654150800000|2022-06-02 06:20:00|401.22|398.82|400.48|398.08|401.72|399.32|400.48|398.08|0
1654151100000|2022-06-02 06:25:00|400.61|398.21|401.72|399.32|401.97|399.57|399.73|397.33|0
1654151400000|2022-06-02 06:30:00|401.6|399.2|402.21|399.81|402.46|400.06|400.97|398.57|0
1654151700000|2022-06-02 06:35:00|402.46|400.06|403.34|400.94|403.45|401.05|401.97|399.57|0
1654152000000|2022-06-02 06:40:00|403.45|401.05|402.21|399.81|403.45|401.05|400.97|398.57|0
1654152300000|2022-06-02 06:45:00|401.97|399.57|398.49|396.09|402.21|399.81|398|395.6|0
1654152600000|2022-06-02 06:50:00|398.25|395.85|396.51|394.11|398.99|396.59|395.77|393.37|0
1654152900000|2022-06-02 06:55:00|396.26|393.86|394.28|391.88|396.76|394.36|393.78|391.38|0
1654153200000|2022-06-02 07:00:00|394.03|391.63|391.99|389.59|394.41|392.01|391.8|389.4|0
1654153500000|2022-06-02 07:05:00|391.91|389.91|392.66|390.66|393.15|391.15|391.67|389.67|0
1654153800000|2022-06-02 07:10:00|392.41|390.41|392.29|390.29|394.88|392.88|391.67|389.67|0
1654154100000|2022-06-02 07:15:00|392.16|390.16|391.66|389.66|393.15|391.15|391.66|389.66|0
1654154400000|2022-06-02 07:20:00|392.04|390.04|391.91|389.91|393.15|391.15|391.66|389.66|0
1654154700000|2022-06-02 07:25:00|392.65|390.65|387.34|385.34|392.9|390.9|385.98|383.98|0
1654155000000|2022-06-02 07:30:00|387.46|385.46|389.68|387.68|390.92|388.92|386.22|384.22|0
1654155300000|2022-06-02 07:35:00|389.93|387.93|387.09|385.09|390.67|388.67|386.96|384.96|0
1654155600000|2022-06-02 07:40:00|387.21|385.21|388.2|386.2|389.19|387.19|386.96|384.96|0
1654155900000|2022-06-02 07:45:00|388.57|386.57|393.39|391.39|394.38|392.38|388.57|386.57|0
1654156200000|2022-06-02 07:50:00|393.64|391.64|391.91|389.91|394.14|392.14|390.42|388.42|0
1654156500000|2022-06-02 07:55:00|391.66|389.66|391.91|389.91|393.64|391.64|390.8|388.8|0
1654156800000|2022-06-02 08:00:00|391.66|389.66|392.65|390.65|395.37|393.37|391.66|389.66|0
1654157100000|2022-06-02 08:05:00|392.9|390.9|392.4|390.4|393.39|391.39|390.92|388.92|0
1654157400000|2022-06-02 08:10:00|392.15|390.15|387.09|385.09|392.4|390.4|386.35|384.35|0
1654157700000|2022-06-02 08:15:00|386.96|384.96|383.25|381.25|388.2|386.2|382.76|380.76|0
1654158000000|2022-06-02 08:20:00|382.76|380.76|382.14|380.14|383.63|381.63|381.77|379.77|0
1654158300000|2022-06-02 08:25:00|382.02|380.02|382.01|380.01|383|381|381.03|379.03|0
1654158600000|2022-06-02 08:30:00|381.77|379.77|382.01|380.01|383.25|381.25|381.03|379.03|0
1654158900000|2022-06-02 08:35:00|381.77|379.77|381.65|379.65|382.51|380.51|381.03|379.03|0
1654159200000|2022-06-02 08:40:00|381.52|379.52|381.4|379.4|382.01|380.01|380.91|378.91|0
1654159500000|2022-06-02 08:45:00|381.27|379.27|382.51|380.51|383.25|381.25|381.27|379.27|0
1654159800000|2022-06-02 08:50:00|382.26|380.26|384.24|382.24|384.24|382.24|382.01|380.01|0
1654160100000|2022-06-02 08:55:00|384.36|382.36|386.71|384.71|386.71|384.71|383.99|381.99|0
1654160400000|2022-06-02 09:00:00|386.95|384.95|385.47|383.47|392.4|390.4|384.48|382.48|0
1654160700000|2022-06-02 09:05:00|385.72|383.72|384.12|382.12|386.21|384.21|383.25|381.25|0
1654161000000|2022-06-02 09:10:00|384.23|382.23|383.74|381.74|384.98|382.98|383.25|381.25|0
1654161300000|2022-06-02 09:15:00|383.99|381.99|381.76|379.76|383.99|381.99|381.52|379.52|0
1654161600000|2022-06-02 09:20:00|381.89|379.89|381.4|379.4|382.5|380.5|380.77|378.77|0
1654161900000|2022-06-02 09:25:00|381.27|379.27|380.77|378.77|381.27|379.27|380.03|378.03|0
1654162200000|2022-06-02 09:30:00|380.65|378.65|383.37|381.37|384.11|382.11|380.28|378.28|0
1654162500000|2022-06-02 09:35:00|383.49|381.49|383.98|381.98|384.73|382.73|382.75|380.75|0
1654162800000|2022-06-02 09:40:00|383.74|381.74|383.74|381.74|384.11|382.11|382.5|380.5|0
1654163100000|2022-06-02 09:45:00|383.98|381.98|384.11|382.11|384.61|382.61|382.99|380.99|0
1654163400000|2022-06-02 09:50:00|384.23|382.23|385.96|383.96|386.95|384.95|384.23|382.23|0
1654163700000|2022-06-02 09:55:00|385.84|383.84|386.21|384.21|386.45|384.45|385.22|383.22|0
1654164000000|2022-06-02 10:00:00|386.09|384.09|385.35|383.35|386.83|384.83|385.1|383.1|0
1654164300000|2022-06-02 10:05:00|384.23|382.23|384.72|382.72|386.7|384.7|383.49|381.49|0
1654164600000|2022-06-02 10:10:00|384.85|382.85|383.24|381.24|384.97|382.97|383.24|381.24|0
1654164900000|2022-06-02 10:15:00|383.49|381.49|384.72|382.72|384.72|382.72|382.74|380.74|0
1654165200000|2022-06-02 10:20:00|384.47|382.47|388.18|386.18|388.18|386.18|384.47|382.47|0
1654165500000|2022-06-02 10:25:00|388.06|386.06|388.92|386.92|390.41|388.41|387.69|385.69|0
1654165800000|2022-06-02 10:30:00|389.17|387.17|388.43|386.43|389.42|387.42|386.95|384.95|0
1654166100000|2022-06-02 10:35:00|388.18|386.18|384.6|382.6|388.31|386.31|384.6|382.6|0
1654166400000|2022-06-02 10:40:00|384.35|382.35|381.01|379.01|384.35|382.35|380.89|378.89|0
1654166700000|2022-06-02 10:45:00|380.76|378.76|378.05|376.05|381.01|379.01|377.55|375.55|0
1654167000000|2022-06-02 10:50:00|378.18|376.18|378.05|376.05|379.78|377.78|377.8|375.8|0
1654167300000|2022-06-02 10:55:00|377.68|375.68|378.54|376.54|378.79|376.79|377.31|375.31|0
1654167600000|2022-06-02 11:00:00|378.67|376.67|382.74|380.74|382.74|380.74|378.54|376.54|0
1654167900000|2022-06-02 11:05:00|382.62|380.62|382.24|380.24|382.74|380.74|382|380|0
1654168200000|2022-06-02 11:10:00|382|380|382.74|380.74|382.99|380.99|381.5|379.5|0
1654168500000|2022-06-02 11:15:00|382.62|380.62|384.1|382.1|384.22|382.22|382.49|380.49|0
1654168800000|2022-06-02 11:20:00|383.97|381.97|380.02|378.02|384.22|382.22|379.41|377.41|0
1654169100000|2022-06-02 11:25:00|380.27|378.27|379.41|377.41|381.5|379.5|379.41|377.41|0
1654169400000|2022-06-02 11:30:00|379.77|377.77|381.25|379.25|382.98|380.98|379.41|377.41|0
1654169700000|2022-06-02 11:35:00|381.01|379.01|380.02|378.02|381.5|379.5|378.78|376.78|0
1654170000000|2022-06-02 11:40:00|379.9|377.9|381.63|379.63|381.87|379.87|378.78|376.78|0
1654170300000|2022-06-02 11:45:00|381.75|379.75|380.76|378.76|382.49|380.49|378.53|376.53|0
1654170600000|2022-06-02 11:50:00|381.25|379.25|380.76|378.76|381.5|379.5|380.51|378.51|0
1654170900000|2022-06-02 11:55:00|381|379|381|379|382.24|380.24|380.88|378.88|0
1654171200000|2022-06-02 12:00:00|381.5|379.5|381.5|379.5|381.74|379.74|379.65|377.65|0
1654171500000|2022-06-02 12:05:00|381.63|379.63|387.18|385.18|387.68|385.68|381.63|379.63|0
1654171800000|2022-06-02 12:10:00|387.43|385.43|385.7|383.7|388.67|386.67|385.7|383.7|0
1654172100000|2022-06-02 12:15:00|385.08|383.08|386.07|384.07|389.66|387.66|379.52|377.52|0
1654172400000|2022-06-02 12:20:00|386.44|384.44|385.08|383.08|386.44|384.44|383.35|381.35|0
1654172700000|2022-06-02 12:25:00|384.71|382.71|385.94|383.94|387.31|385.31|383.85|381.85|0
1654173000000|2022-06-02 12:30:00|386.57|384.57|389.65|387.65|390.15|388.15|383.97|381.97|0
1654173300000|2022-06-02 12:35:00|389.9|387.9|386.07|384.07|390.15|388.15|384.71|382.71|0
1654173600000|2022-06-02 12:40:00|386.19|384.19|387.43|385.43|387.43|385.43|382.73|380.73|0
1654173900000|2022-06-02 12:45:00|387.67|385.67|386.68|384.68|389.29|387.29|385.2|383.2|0
1654174200000|2022-06-02 12:50:00|386.93|384.93|384.46|382.46|386.93|384.93|384.09|382.09|0
1654174500000|2022-06-02 12:55:00|384.59|382.59|390.15|388.15|390.64|388.64|383.96|381.96|0
1654174800000|2022-06-02 13:00:00|390.39|388.39|398.57|396.57|398.57|396.57|387.18|385.18|0
1654175100000|2022-06-02 13:05:00|399.06|397.06|404.77|402.77|406.5|404.5|395.35|393.35|0
1654175400000|2022-06-02 13:10:00|405.01|403.01|403.28|401.28|408.98|406.98|403.28|401.28|0
1654175700000|2022-06-02 13:15:00|403.53|401.53|402.29|400.29|407|405|401.54|399.54|0
1654176000000|2022-06-02 13:20:00|402.66|400.66|405.01|403.01|405.01|403.01|401.54|399.54|0
1654176300000|2022-06-02 13:25:00|405.26|403.26|405.01|403.01|409.11|407.11|403.28|401.28|0
1654176600000|2022-06-02 13:30:00|404.76|402.76|407.25|405.25|419.66|417.66|403.16|401.16|0
1654176900000|2022-06-02 13:35:00|407|405|411.22|409.22|423.02|421.02|407|405|0
1654177200000|2022-06-02 13:40:00|412.95|410.95|409.48|407.48|418.67|416.67|406.75|404.75|0
1654177500000|2022-06-02 13:45:00|410.72|408.72|407.24|405.24|418.67|416.67|407|405|0
1654177800000|2022-06-02 13:50:00|408.24|406.24|414.44|412.44|416.18|414.18|408.24|406.24|0
1654178100000|2022-06-02 13:55:00|414.57|412.57|416.81|414.81|426.01|424.01|414.57|412.57|0
1654178400000|2022-06-02 14:00:00|418.55|416.55|414.2|412.2|420.9|418.9|408.24|406.24|0
1654178700000|2022-06-02 14:05:00|412.7|410.7|416.96|414.96|420.19|418.19|410.75|408.75|0
1654179000000|2022-06-02 14:10:00|415.97|413.97|395.88|393.88|416.84|414.84|394.39|392.39|0
1654179300000|2022-06-02 14:15:00|397.61|395.61|410.5|408.5|410.75|408.75|396.13|394.13|0
1654179600000|2022-06-02 14:20:00|410.01|408.01|424.91|422.91|426.15|424.15|406.78|404.78|0
1654179900000|2022-06-02 14:25:00|425.65|423.65|419.94|417.94|428.89|426.89|419.94|417.94|0
1654180200000|2022-06-02 14:30:00|420.07|418.07|413.23|411.23|422.92|420.92|410.75|408.75|0
1654180500000|2022-06-02 14:35:00|414.36|412.36|410.88|408.88|417.45|415.45|409.76|407.76|0
1654180800000|2022-06-02 14:40:00|410.01|408.01|409.26|407.26|413.86|411.86|407.03|405.03|0
1654181100000|2022-06-02 14:45:00|409.64|407.64|406.66|404.66|414.23|412.23|405.29|403.29|0
1654181400000|2022-06-02 14:50:00|407.28|405.28|406.78|404.78|410.25|408.25|404.3|402.3|0
1654181700000|2022-06-02 14:55:00|406.53|404.53|401.82|399.82|408.02|406.02|401.08|399.08|0
1654182000000|2022-06-02 15:00:00|401.57|399.57|393.15|391.15|403.56|401.56|390.68|388.68|0
1654182300000|2022-06-02 15:05:00|392.66|390.66|389.69|387.69|394.77|392.77|388.95|386.95|0
1654182600000|2022-06-02 15:10:00|389.93|387.93|381.78|379.78|389.93|387.93|380.29|378.29|0
1654182900000|2022-06-02 15:15:00|381.28|379.28|384.75|382.75|386.49|384.49|379.55|377.55|0
1654183200000|2022-06-02 15:20:00|384.51|382.51|383.76|381.76|387.23|385.23|382.9|380.9|0
1654183500000|2022-06-02 15:25:00|383.51|381.51|382.77|380.77|386.99|384.99|379.79|377.79|0
1654183800000|2022-06-02 15:30:00|382.27|380.27|385.5|383.5|389.22|387.22|382.02|380.02|0
1654184100000|2022-06-02 15:35:00|385.74|383.74|387.98|385.98|391.2|389.2|385.74|383.74|0
1654184400000|2022-06-02 15:40:00|387.48|385.48|376.57|374.57|387.48|385.48|375.58|373.58|0
1654184700000|2022-06-02 15:45:00|376.32|374.32|367.7|365.7|378.06|376.06|367.7|365.7|0
1654185000000|2022-06-02 15:50:00|367.82|365.82|371.04|369.04|371.54|369.54|365.59|363.59|0
1654185300000|2022-06-02 15:55:00|370.54|368.54|376.25|374.25|377.24|375.24|370.05|368.05|0
1654185600000|2022-06-02 16:00:00|375.01|373.01|372.77|370.77|378.23|376.23|372.77|370.77|0
1654185900000|2022-06-02 16:05:00|373.27|371.27|374.51|372.51|376.49|374.49|372.77|370.77|0
1654186200000|2022-06-02 16:10:00|375.01|373.01|373.52|371.52|376.25|374.25|372.03|370.03|0
1654186500000|2022-06-02 16:15:00|373.27|371.27|368.56|366.56|373.52|371.52|368.06|366.06|0
1654186800000|2022-06-02 16:20:00|368.31|366.31|362.37|360.37|370.05|368.05|362.37|360.37|0
1654187100000|2022-06-02 16:25:00|362.62|360.62|359.89|357.89|364.1|362.1|359.65|357.65|0
1654187400000|2022-06-02 16:30:00|359.15|357.15|357.92|355.92|360.64|358.64|357.17|355.17|0
1654187700000|2022-06-02 16:35:00|357.67|355.67|353.96|351.96|358.41|356.41|353.71|351.71|0
1654188000000|2022-06-02 16:40:00|353.71|351.71|359.42|357.42|361.87|359.87|353.47|351.47|0
1654188300000|2022-06-02 16:45:00|358.93|356.93|359.08|357.08|360.07|358.07|357.1|355.1|0
1654188600000|2022-06-02 16:50:00|358.59|356.59|353.39|351.39|359.08|357.08|352.65|350.65|0
1654188900000|2022-06-02 16:55:00|353.88|351.88|356.11|354.11|358.34|356.34|353.64|351.64|0
1654189200000|2022-06-02 17:00:00|355.86|353.86|353.64|351.64|357.35|355.35|353.39|351.39|0
1654189500000|2022-06-02 17:05:00|353.88|351.88|354.94|352.94|355.93|353.93|353.14|351.14|0
1654189800000|2022-06-02 17:10:00|355.69|353.69|360.88|358.88|362.86|360.86|354.33|352.33|0
1654190100000|2022-06-02 17:15:00|360.14|358.14|356.43|354.43|362.36|360.36|356.31|354.31|0
1654190400000|2022-06-02 17:20:00|356.67|354.67|356.43|354.43|358.78|356.78|354.2|352.2|0
1654190700000|2022-06-02 17:25:00|356.06|354.06|355.93|353.93|361.12|359.12|354.94|352.94|0
1654191000000|2022-06-02 17:30:00|355.68|353.68|352.22|350.22|356.67|354.67|352.22|350.22|0
1654191300000|2022-06-02 17:35:00|351.98|349.98|352.47|350.47|354.94|352.94|351.98|349.98|0
1654191600000|2022-06-02 17:40:00|352.22|350.22|350.49|348.49|355.68|353.68|350|348|0
1654191900000|2022-06-02 17:45:00|350|348|348.27|346.27|352.22|350.22|348.02|346.02|0
1654192200000|2022-06-02 17:50:00|347.78|345.78|350.25|348.25|351.48|349.48|347.04|345.04|0
1654192500000|2022-06-02 17:55:00|350.49|348.49|349.01|347.01|354.2|352.2|348.76|346.76|0
1654192800000|2022-06-02 18:00:00|349.26|347.26|347.04|345.04|351.23|349.23|345.8|343.8|0
1654193100000|2022-06-02 18:05:00|346.42|344.42|345.06|343.06|347.28|345.28|342.84|340.84|0
1654193400000|2022-06-02 18:10:00|345.55|343.55|343.58|341.58|348.02|346.02|343.33|341.33|0
1654193700000|2022-06-02 18:15:00|343.33|341.33|344.57|342.57|346.29|344.29|343.33|341.33|0
1654194000000|2022-06-02 18:20:00|344.81|342.81|344.57|342.57|345.8|343.8|343.33|341.33|0
1654194300000|2022-06-02 18:25:00|345.06|343.06|347.35|345.35|349.57|347.57|344.81|342.81|0
1654194600000|2022-06-02 18:30:00|347.11|345.11|343.05|341.05|347.35|345.35|342.18|340.18|0
1654194900000|2022-06-02 18:35:00|342.92|340.92|342.67|340.67|344.4|342.4|342.18|340.18|0
1654195200000|2022-06-02 18:40:00|342.92|340.92|344.15|342.15|346.37|344.37|342.31|340.31|0
1654195500000|2022-06-02 18:45:00|343.66|341.66|345.63|343.63|345.63|343.63|341.69|339.69|0
1654195800000|2022-06-02 18:50:00|345.87|343.87|345.13|343.13|348.09|346.09|342.67|340.67|0
1654196100000|2022-06-02 18:55:00|345.38|343.38|352.53|350.53|353.02|351.02|344.64|342.64|0
1654196400000|2022-06-02 19:00:00|352.78|350.78|346.86|344.86|353.52|351.52|345.13|343.13|0
1654196700000|2022-06-02 19:05:00|347.1|345.1|346.36|344.36|348.22|346.22|344.39|342.39|0
1654197000000|2022-06-02 19:10:00|347.6|345.6|343.41|341.41|348.34|346.34|342.67|340.67|0
1654197300000|2022-06-02 19:15:00|343.16|341.16|342.42|340.42|344.64|342.64|341.19|339.19|0
1654197600000|2022-06-02 19:20:00|342.67|340.67|341.68|339.68|344.88|342.88|341.07|339.07|0
1654197900000|2022-06-02 19:25:00|341.44|339.44|346.11|344.11|349.2|347.2|338.97|336.97|0
1654198200000|2022-06-02 19:30:00|346.85|344.85|342.67|340.67|347.1|345.1|342.42|340.42|0
1654198500000|2022-06-02 19:35:00|342.42|340.42|342.66|340.66|344.14|342.14|340.2|338.2|0
1654198800000|2022-06-02 19:40:00|342.79|340.79|338.48|336.48|343.65|341.65|338.48|336.48|0
1654199100000|2022-06-02 19:45:00|338.73|336.73|337.25|335.25|341.43|339.43|335.53|333.53|0
1654199400000|2022-06-02 19:50:00|334.06|332.06|331|329|337.53|335.53|329.77|327.77|0
1654199700000|2022-06-02 19:55:00|332.47|330.47|325.73|323.73|332.47|330.47|325.48|323.48|0
1654200000000|2022-06-02 20:00:00|326.71|324.71|327.45|325.45|330.15|328.15|325.23|323.23|0
1654200300000|2022-06-02 20:05:00|327.69|325.69|327.2|325.2|327.94|325.94|325.97|323.97|0
1654200600000|2022-06-02 20:10:00|327.94|325.94|332.12|330.12|332.37|330.37|327.45|325.45|0
1654200900000|2022-06-02 20:15:00|331.34|328.94|330.35|327.95|332.32|329.92|329.61|327.21|0
1654201200000|2022-06-02 20:20:00|330.11|327.71|326.54|324.14|330.48|328.08|326.17|323.77|0
1654201500000|2022-06-02 20:25:00|326.41|324.01|326.66|324.26|326.91|324.51|324.94|322.54|0
1654201800000|2022-06-02 20:30:00|326.41|324.01|326.41|324.01|326.91|324.51|325.92|323.52|0
1654202100000|2022-06-02 20:35:00|326.17|323.77|325.67|323.27|326.54|324.14|325.43|323.03|0
1654202400000|2022-06-02 20:40:00|325.92|323.52|323.46|321.06|325.92|323.52|323.46|321.06|0
1654202700000|2022-06-02 20:45:00|323.71|321.31|323.95|321.55|324.45|322.05|323.71|321.31|0
1654203000000|2022-06-02 20:50:00|323.71|321.31|323.46|321.06|323.71|321.31|323.22|320.82|0
1654203300000|2022-06-02 20:55:00|323.71|321.31|324.33|321.93|324.33|321.93|323.71|321.31|0
1654203600000|2022-06-02 21:00:00|324.03|321.63|323.95|321.55|324.38|321.98|323.73|321.33|0
1654203900000|2022-06-02 21:05:00|323.63|321.23|323.52|321.12|323.88|321.48|323.38|320.98|0
1654204200000|2022-06-02 21:10:00|323.56|321.16|323.95|321.55|323.95|321.55|323.52|321.12|0
1654204500000|2022-06-02 21:15:00|323.56|321.16|323.95|321.55|324.03|321.63|323.56|321.16|0
1654204800000|2022-06-02 21:20:00|323.59|321.19|323.52|321.12|323.99|321.59|323.31|320.91|0
1654205100000|2022-06-02 21:25:00|323.81|321.41|323.55|321.15|323.84|321.44|323.49|321.09|0
1654205400000|2022-06-02 21:30:00|323.59|321.19|323.31|320.91|323.62|321.22|323.24|320.84|0
1654205700000|2022-06-02 21:35:00|323.34|320.94|323.44|321.04|323.81|321.41|323.31|320.91|0
1654206000000|2022-06-02 21:40:00|323.28|320.88|324.55|322.15|324.55|322.15|323.28|320.88|0
1654206300000|2022-06-02 21:45:00|324.53|322.13|324.74|322.34|324.74|322.34|324.16|321.76|0
1654206600000|2022-06-02 21:50:00|324.66|322.26|324.7|322.3|324.74|322.34|324.55|322.15|0
1654206900000|2022-06-02 21:55:00|324.63|322.23|324.77|322.37|324.77|322.37|324.63|322.23|0
1654207200000|2022-06-02 22:00:00|324.32|321.92|321.98|319.58|324.43|322.03|321.24|318.84|0
1654207500000|2022-06-02 22:05:00|321.73|319.33|313.64|311.24|321.98|319.58|313.39|310.99|0
1654207800000|2022-06-02 22:10:00|313.88|311.48|316.58|314.18|317.07|314.67|313.88|311.48|0
1654208100000|2022-06-02 22:15:00|316.82|314.42|318.05|315.65|318.05|315.65|316.82|314.42|0
1654208400000|2022-06-02 22:20:00|317.93|315.53|319.03|316.63|319.27|316.87|317.93|315.53|0
1654208700000|2022-06-02 22:25:00|318.78|316.38|321.24|318.84|321.48|319.08|318.78|316.38|0
1654209000000|2022-06-02 22:30:00|321.48|319.08|320.25|317.85|321.61|319.21|320.01|317.61|0
1654209300000|2022-06-02 22:35:00|320.14|317.74|320.99|318.59|320.99|318.59|319.76|317.36|0
1654209600000|2022-06-02 22:40:00|320.87|318.47|320.99|318.59|320.99|318.59|320.5|318.1|0
1654209900000|2022-06-02 22:45:00|320.74|318.34|319.76|317.36|320.87|318.47|319.4|317|0
1654210200000|2022-06-02 22:50:00|319.51|317.11|320.38|317.98|320.5|318.1|319.27|316.87|0
1654210500000|2022-06-02 22:55:00|320.25|317.85|321.11|318.71|321.6|319.2|319.76|317.36|0
1654210800000|2022-06-02 23:00:00|321.23|318.83|319.76|317.36|321.23|318.83|319.27|316.87|0
1654211100000|2022-06-02 23:05:00|319.64|317.24|320.25|317.85|320.49|318.09|318.28|315.88|0
1654211400000|2022-06-02 23:10:00|320|317.6|318.28|315.88|320|317.6|317.3|314.9|0
1654211700000|2022-06-02 23:15:00|318.04|315.64|317.55|315.15|319.02|316.62|317.55|315.15|0
1654212000000|2022-06-02 23:20:00|317.3|314.9|318.04|315.64|318.77|316.37|317.18|314.78|0
1654212300000|2022-06-02 23:25:00|318.28|315.88|318.28|315.88|318.77|316.37|317.92|315.52|0
1654212600000|2022-06-02 23:30:00|318.41|316.01|317.54|315.14|318.9|316.5|317.05|314.65|0
1654212900000|2022-06-02 23:35:00|318.28|315.88|318.03|315.63|319.02|316.62|317.79|315.39|0
1654213200000|2022-06-02 23:40:00|318.28|315.88|319.26|316.86|320|317.6|318.28|315.88|0
1654213500000|2022-06-02 23:45:00|319.75|317.35|321.11|318.71|321.22|318.82|319.75|317.35|0
1654213800000|2022-06-02 23:50:00|320.98|318.58|320.12|317.72|321.47|319.07|319.88|317.48|0
1654214100000|2022-06-02 23:55:00|320|317.6|320.24|317.84|320.73|318.33|319.26|316.86|0
1654214400000|2022-06-03 00:00:00|320.49|318.09|321.22|318.82|322.94|320.54|320.24|317.84|0
1654214700000|2022-06-03 00:05:00|321.47|319.07|319.75|317.35|321.47|319.07|319.01|316.61|0
1654215000000|2022-06-03 00:10:00|319.5|317.1|320.48|318.08|321.47|319.07|319.01|316.61|0
1654215300000|2022-06-03 00:15:00|320.24|317.84|321.71|319.31|322.94|320.54|319.99|317.59|0
1654215600000|2022-06-03 00:20:00|321.47|319.07|320.24|317.84|322.08|319.68|319.01|316.61|0
1654215900000|2022-06-03 00:25:00|319.99|317.59|319.74|317.34|321.71|319.31|319.74|317.34|0
1654216200000|2022-06-03 00:30:00|318.52|316.12|320.23|317.83|320.48|318.08|318.03|315.63|0
1654216500000|2022-06-03 00:35:00|320.48|318.08|320.97|318.57|321.46|319.06|319.25|316.85|0
1654216800000|2022-06-03 00:40:00|320.73|318.33|321.95|319.55|322.44|320.04|320.73|318.33|0
1654217100000|2022-06-03 00:45:00|322.2|319.8|323.43|321.03|325.03|322.63|321.95|319.55|0
1654217400000|2022-06-03 00:50:00|323.18|320.78|323.59|321.19|325.15|322.75|322.94|320.54|0
1654217700000|2022-06-03 00:55:00|323.46|321.06|326.66|324.26|326.9|324.5|323.46|321.06|0
1654218000000|2022-06-03 01:00:00|326.41|324.01|325.18|322.78|326.9|324.5|325.18|322.78|0
1654218300000|2022-06-03 01:05:00|325.43|323.03|325.31|322.91|326.9|324.5|323.7|321.3|0
1654218600000|2022-06-03 01:10:00|325.43|323.03|324.44|322.04|326.16|323.76|323.7|321.3|0
1654218900000|2022-06-03 01:15:00|324.57|322.17|324.44|322.04|325.18|322.78|323.95|321.55|0
1654219200000|2022-06-03 01:20:00|324.69|322.29|324.69|322.29|324.69|322.29|323.21|320.81|0
1654219500000|2022-06-03 01:25:00|324.81|322.41|324.81|322.41|325.67|323.27|324.44|322.04|0
1654219800000|2022-06-03 01:30:00|324.93|322.53|324.93|322.53|324.93|322.53|323.46|321.06|0
1654220100000|2022-06-03 01:35:00|324.81|322.41|324.19|321.79|325.42|323.02|322.23|319.83|0
1654220400000|2022-06-03 01:40:00|323.95|321.55|322.72|320.32|323.95|321.55|322.11|319.71|0
1654220700000|2022-06-03 01:45:00|322.47|320.07|321.98|319.58|322.72|320.32|321|318.6|0
1654221000000|2022-06-03 01:50:00|322.22|319.82|321.24|318.84|322.22|319.82|321.12|318.72|0
1654221300000|2022-06-03 01:55:00|321.37|318.97|321.73|319.33|321.98|319.58|320.39|317.99|0
1654221600000|2022-06-03 02:00:00|321.98|319.58|322.47|320.07|322.47|320.07|320.88|318.48|0
1654221900000|2022-06-03 02:05:00|322.22|319.82|323.94|321.54|323.94|321.54|322.22|319.82|0
1654222200000|2022-06-03 02:10:00|324.19|321.79|323.2|320.8|324.68|322.28|323.09|320.69|0
1654222500000|2022-06-03 02:15:00|322.96|320.56|323.2|320.8|323.45|321.05|322.47|320.07|0
1654222800000|2022-06-03 02:20:00|323.33|320.93|322.96|320.56|323.58|321.18|322.71|320.31|0
1654223100000|2022-06-03 02:25:00|322.84|320.44|323.57|321.17|323.69|321.29|322.84|320.44|0
1654223400000|2022-06-03 02:30:00|323.45|321.05|324.18|321.78|324.18|321.78|322.71|320.31|0
1654223700000|2022-06-03 02:35:00|324.43|322.03|324.67|322.27|324.67|322.27|323.33|320.93|0
1654224000000|2022-06-03 02:40:00|324.92|322.52|323.94|321.54|325.17|322.77|323.69|321.29|0
1654224300000|2022-06-03 02:45:00|324.18|321.78|323.94|321.54|324.43|322.03|322.95|320.55|0
1654224600000|2022-06-03 02:50:00|323.69|321.29|323.44|321.04|323.94|321.54|323.08|320.68|0
1654224900000|2022-06-03 02:55:00|323.33|320.93|323.93|321.53|324.31|321.91|323.33|320.93|0
1654225200000|2022-06-03 03:00:00|323.69|321.29|323.69|321.29|324.43|322.03|323.44|321.04|0
1654225500000|2022-06-03 03:05:00|323.57|321.17|325.16|322.76|325.29|322.89|323.2|320.8|0
1654225800000|2022-06-03 03:10:00|325.29|322.89|325.54|323.14|326.64|324.24|325.29|322.89|0
1654226100000|2022-06-03 03:15:00|325.65|323.25|326.39|323.99|326.39|323.99|325.16|322.76|0
1654226400000|2022-06-03 03:20:00|326.64|324.24|325.9|323.5|326.88|324.48|325.65|323.25|0
1654226700000|2022-06-03 03:25:00|325.41|323.01|325.65|323.25|326.14|323.74|325.41|323.01|0
1654227000000|2022-06-03 03:30:00|325.9|323.5|326.39|323.99|326.88|324.48|325.65|323.25|0
1654227300000|2022-06-03 03:35:00|326.14|323.74|326.14|323.74|326.52|324.12|325.9|323.5|0
1654227600000|2022-06-03 03:40:00|326.02|323.62|324.67|322.27|326.14|323.74|324.67|322.27|0
1654227900000|2022-06-03 03:45:00|324.79|322.39|325.65|323.25|326.14|323.74|324.67|322.27|0
1654228200000|2022-06-03 03:50:00|325.78|323.38|325.4|323|326.39|323.99|325.4|323|0
1654228500000|2022-06-03 03:55:00|325.28|322.88|325.89|323.49|326.14|323.74|324.91|322.51|0
1654228800000|2022-06-03 04:00:00|325.77|323.37|324.42|322.02|325.77|323.37|323.92|321.52|0
1654229100000|2022-06-03 04:05:00|324.54|322.14|323.81|321.41|324.91|322.51|323.68|321.28|0
1654229400000|2022-06-03 04:10:00|323.68|321.28|323.43|321.03|324.17|321.77|323.19|320.79|0
1654229700000|2022-06-03 04:15:00|323.19|320.79|322.94|320.54|323.19|320.79|322.69|320.29|0
1654230000000|2022-06-03 04:20:00|322.69|320.29|323.18|320.78|323.43|321.03|322.58|320.18|0
1654230300000|2022-06-03 04:25:00|322.94|320.54|322.69|320.29|323.18|320.78|322.69|320.29|0
1654230600000|2022-06-03 04:30:00|322.45|320.05|321.59|319.19|322.45|320.05|320.97|318.57|0
1654230900000|2022-06-03 04:35:00|321.71|319.31|321.95|319.55|322.45|320.05|321.71|319.31|0
1654231200000|2022-06-03 04:40:00|322.08|319.68|322.44|320.04|322.94|320.54|322.08|319.68|0
1654231500000|2022-06-03 04:45:00|322.2|319.8|322.94|320.54|322.94|320.54|321.95|319.55|0
1654231800000|2022-06-03 04:50:00|323.18|320.78|324.9|322.5|325.28|322.88|323.18|320.78|0
1654232100000|2022-06-03 04:55:00|324.78|322.38|325.39|322.99|325.77|323.37|324.78|322.38|0
1654232400000|2022-06-03 05:00:00|325.64|323.24|325.15|322.75|325.77|323.37|324.41|322.01|0
1654232700000|2022-06-03 05:05:00|324.9|322.5|325.03|322.63|325.27|322.87|324.41|322.01|0
1654233000000|2022-06-03 05:10:00|325.15|322.75|324.65|322.25|325.15|322.75|324.54|322.14|0
1654233300000|2022-06-03 05:15:00|324.41|322.01|324.65|322.25|324.9|322.5|324.41|322.01|0
1654233600000|2022-06-03 05:20:00|324.41|322.01|322.93|320.53|324.65|322.25|322.44|320.04|0
1654233900000|2022-06-03 05:25:00|322.68|320.28|321.95|319.55|322.68|320.28|321.7|319.3|0
1654234200000|2022-06-03 05:30:00|321.7|319.3|322.19|319.79|322.19|319.79|320.96|318.56|0
1654234500000|2022-06-03 05:35:00|322.44|320.04|320.72|318.32|322.44|320.04|320.72|318.32|0
1654234800000|2022-06-03 05:40:00|320.47|318.07|322.44|320.04|322.56|320.16|319.73|317.33|0
1654235100000|2022-06-03 05:45:00|322.56|320.16|322.56|320.16|322.93|320.53|321.83|319.43|0
1654235400000|2022-06-03 05:50:00|322.43|320.03|321.94|319.54|323.42|321.02|321.7|319.3|0
1654235700000|2022-06-03 05:55:00|322.43|320.03|321.49|319.09|323.42|321.02|321.49|319.09|0
1654236000000|2022-06-03 06:00:00|321.73|319.33|322.71|320.31|324.68|322.28|321.73|319.33|0
1654236300000|2022-06-03 06:05:00|322.96|320.56|322.22|319.82|324.56|322.16|322.22|319.82|0
1654236600000|2022-06-03 06:10:00|322.47|320.07|322.47|320.07|322.96|320.56|321.24|318.84|0
1654236900000|2022-06-03 06:15:00|322.71|320.31|321.73|319.33|323.09|320.69|320.99|318.59|0
1654237200000|2022-06-03 06:20:00|321.48|319.08|320.01|317.61|321.97|319.57|319.76|317.36|0
1654237500000|2022-06-03 06:25:00|319.76|317.36|322.71|320.31|322.71|320.31|319.27|316.87|0
1654237800000|2022-06-03 06:30:00|322.59|320.19|321.73|319.33|322.96|320.56|320.74|318.34|0
1654238100000|2022-06-03 06:35:00|321.48|319.08|322.46|320.06|322.95|320.55|320.99|318.59|0
1654238400000|2022-06-03 06:40:00|322.34|319.94|321.36|318.96|322.46|320.06|321.23|318.83|0
1654238700000|2022-06-03 06:45:00|321.48|319.08|322.71|320.31|322.71|320.31|320.74|318.34|0
1654239000000|2022-06-03 06:50:00|322.46|320.06|324.18|321.78|324.92|322.52|322.34|319.94|0
1654239300000|2022-06-03 06:55:00|324.43|322.03|324.43|322.03|324.55|322.15|323.69|321.29|0
1654239600000|2022-06-03 07:00:00|324.67|322.27|329.41|327.01|330.33|327.93|324.67|322.27|0
1654239900000|2022-06-03 07:05:00|329.21|327.21|329.46|327.46|331.67|329.67|328.85|326.85|0
1654240200000|2022-06-03 07:10:00|329.21|327.21|329.81|327.81|331.77|329.77|328.96|326.96|0
1654240500000|2022-06-03 07:15:00|329.56|327.56|330.43|328.43|331.04|329.04|329.32|327.32|0
1654240800000|2022-06-03 07:20:00|330.54|328.54|331.28|329.28|331.77|329.77|329.69|327.69|0
1654241100000|2022-06-03 07:25:00|331.53|329.53|334.23|332.23|334.72|332.72|331.53|329.53|0
1654241400000|2022-06-03 07:30:00|334.47|332.47|334.72|332.72|334.72|332.72|332.75|330.75|0
1654241700000|2022-06-03 07:35:00|334.6|332.6|334.23|332.23|336.69|334.69|333.24|331.24|0
1654242000000|2022-06-03 07:40:00|333.98|331.98|333|331|335.09|333.09|332.75|330.75|0
1654242300000|2022-06-03 07:45:00|333.13|331.13|334.79|332.79|335.03|333.03|333|331|0
1654242600000|2022-06-03 07:50:00|334.67|332.67|334.67|332.67|335.77|333.77|333.8|331.8|0
1654242900000|2022-06-03 07:55:00|334.54|332.54|337.12|335.12|337.12|335.12|334.29|332.29|0
1654243200000|2022-06-03 08:00:00|337.24|335.24|337.73|335.73|340.19|338.19|336.5|334.5|0
1654243500000|2022-06-03 08:05:00|337.98|335.98|337.24|335.24|338.47|336.47|336.01|334.01|0
1654243800000|2022-06-03 08:10:00|337.37|335.37|334.54|332.54|337.37|335.37|333.19|331.19|0
1654244100000|2022-06-03 08:15:00|334.78|332.78|333.55|331.55|335.03|333.03|332.33|330.33|0
1654244400000|2022-06-03 08:20:00|333.31|331.31|336.26|334.26|336.26|334.26|333.06|331.06|0
1654244700000|2022-06-03 08:25:00|336.5|334.5|336.25|334.25|337.73|335.73|336.01|334.01|0
1654245000000|2022-06-03 08:30:00|336.5|334.5|336.5|334.5|336.99|334.99|335.03|333.03|0
1654245300000|2022-06-03 08:35:00|336.25|334.25|338.71|336.71|338.71|336.71|335.76|333.76|0
1654245600000|2022-06-03 08:40:00|338.96|336.96|337.97|335.97|339.09|337.09|337.24|335.24|0
1654245900000|2022-06-03 08:45:00|338.1|336.1|338.71|336.71|339.2|337.2|336.5|334.5|0
1654246200000|2022-06-03 08:50:00|338.96|336.96|339.2|337.2|341.17|339.17|338.46|336.46|0
1654246500000|2022-06-03 08:55:00|339.69|337.69|337.23|335.23|339.94|337.94|336.99|334.99|0
1654246800000|2022-06-03 09:00:00|337.12|335.12|339.2|337.2|339.2|337.2|336.5|334.5|0
1654247100000|2022-06-03 09:05:00|338.95|336.95|338.1|336.1|338.95|336.95|337.72|335.72|0
1654247400000|2022-06-03 09:10:00|337.97|335.97|338.95|336.95|338.95|336.95|337.72|335.72|0
1654247700000|2022-06-03 09:15:00|338.71|336.71|341.17|339.17|341.17|339.17|338.22|336.22|0
1654248000000|2022-06-03 09:20:00|340.92|338.92|340.8|338.8|341.17|339.17|340.18|338.18|0
1654248300000|2022-06-03 09:25:00|340.67|338.67|341.41|339.41|342.15|340.15|340.67|338.67|0
1654248600000|2022-06-03 09:30:00|341.17|339.17|342.15|340.15|344.37|342.37|341.17|339.17|0
1654248900000|2022-06-03 09:35:00|342.52|340.52|342.89|340.89|344.12|342.12|341.41|339.41|0
1654249200000|2022-06-03 09:40:00|342.64|340.64|342.64|340.64|343.13|341.13|342.15|340.15|0
1654249500000|2022-06-03 09:45:00|343.02|341.02|344.37|342.37|345.11|343.11|343.02|341.02|0
1654249800000|2022-06-03 09:50:00|344.12|342.12|341.04|339.04|344.12|342.12|340.42|338.42|0
1654250100000|2022-06-03 09:55:00|340.92|338.92|339.19|337.19|341.16|339.16|339.19|337.19|0
1654250400000|2022-06-03 10:00:00|338.7|336.7|340.06|338.06|340.67|338.67|338.7|336.7|0
1654250700000|2022-06-03 10:05:00|340.18|338.18|341.16|339.16|341.41|339.41|340.18|338.18|0
1654251000000|2022-06-03 10:10:00|341.65|339.65|342.64|340.64|342.64|340.64|340.18|338.18|0
1654251300000|2022-06-03 10:15:00|342.77|340.77|342.14|340.14|343.87|341.87|341.9|339.9|0
1654251600000|2022-06-03 10:20:00|342.27|340.27|340.67|338.67|342.52|340.52|339.68|337.68|0
1654251900000|2022-06-03 10:25:00|340.91|338.91|340.42|338.42|341.4|339.4|339.68|337.68|0
1654252200000|2022-06-03 10:30:00|340.17|338.17|338.94|336.94|340.17|338.17|338.7|336.7|0
1654252500000|2022-06-03 10:35:00|339.19|337.19|345.59|343.59|345.59|343.59|338.7|336.7|0
1654252800000|2022-06-03 10:40:00|345.23|343.23|348.3|346.3|348.8|346.8|344.11|342.11|0
1654253100000|2022-06-03 10:45:00|348.55|346.55|347.44|345.44|348.8|346.8|346.33|344.33|0
1654253400000|2022-06-03 10:50:00|347.32|345.32|348.8|346.8|350.03|348.03|347.07|345.07|0
1654253700000|2022-06-03 10:55:00|349.04|347.04|348.79|346.79|350.28|348.28|348.68|346.68|0
1654254000000|2022-06-03 11:00:00|348.92|346.92|348.43|346.43|349.04|347.04|347.07|345.07|0
1654254300000|2022-06-03 11:05:00|348.79|346.79|353.98|351.98|354.97|352.97|348.79|346.79|0
1654254600000|2022-06-03 11:10:00|354.11|352.11|354.97|352.97|354.97|352.97|353.48|351.48|0
1654254900000|2022-06-03 11:15:00|355.21|353.21|354.84|352.84|357.44|355.44|352.87|350.87|0
1654255200000|2022-06-03 11:20:00|355.58|353.58|353.36|351.36|356.08|354.08|353.36|351.36|0
1654255500000|2022-06-03 11:25:00|353.86|351.86|351.64|349.64|354.1|352.1|351.39|349.39|0
1654255800000|2022-06-03 11:30:00|351.39|349.39|349.91|347.91|353.36|351.36|349.91|347.91|0
1654256100000|2022-06-03 11:35:00|350.16|348.16|353.12|351.12|354.35|352.35|348.44|346.44|0
1654256400000|2022-06-03 11:40:00|353.36|351.36|355.83|353.83|356.32|354.32|352.38|350.38|0
1654256700000|2022-06-03 11:45:00|356.07|354.07|358.05|356.05|358.05|356.05|355.83|353.83|0
1654257000000|2022-06-03 11:50:00|358.29|356.29|356.57|354.57|358.79|356.79|355.58|353.58|0
1654257300000|2022-06-03 11:55:00|356.81|354.81|359.9|357.9|361.26|359.26|356.32|354.32|0
1654257600000|2022-06-03 12:00:00|360.27|358.27|355.08|353.08|360.27|358.27|354.59|352.59|0
1654257900000|2022-06-03 12:05:00|354.84|352.84|354.59|352.59|356.07|354.07|354.1|352.1|0
1654258200000|2022-06-03 12:10:00|354.34|352.34|352.62|350.62|354.59|352.59|352.37|350.37|0
1654258500000|2022-06-03 12:15:00|352.86|350.86|352.86|350.86|353.6|351.6|351.63|349.63|0
1654258800000|2022-06-03 12:20:00|352.62|350.62|352.5|350.5|357.3|355.3|351.88|349.88|0
1654259100000|2022-06-03 12:25:00|352.25|350.25|353.73|351.73|357.92|355.92|351.38|349.38|0
1654259400000|2022-06-03 12:30:00|352.74|350.74|342.16|340.16|362.37|360.37|340.93|338.93|0
1654259700000|2022-06-03 12:35:00|342.03|340.03|361|359|362.49|360.49|342.03|340.03|0
1654260000000|2022-06-03 12:40:00|361.38|359.38|365.2|363.2|367.68|365.68|360.88|358.88|0
1654260300000|2022-06-03 12:45:00|366.07|364.07|365.94|363.94|367.56|365.56|360.01|358.01|0
1654260600000|2022-06-03 12:50:00|366.93|364.93|365.7|363.7|369.65|367.65|364.46|362.46|0
1654260900000|2022-06-03 12:55:00|365.58|363.58|365.2|363.2|370.15|368.15|364.21|362.21|0
1654261200000|2022-06-03 13:00:00|364.71|362.71|365.45|363.45|367.67|365.67|362.73|360.73|0
1654261500000|2022-06-03 13:05:00|364.71|362.71|366.44|364.44|366.68|364.68|362.24|360.24|0
1654261800000|2022-06-03 13:10:00|366.93|364.93|367.67|365.67|369.53|367.53|365.82|363.82|0
1654262100000|2022-06-03 13:15:00|367.92|365.92|366.44|364.44|369.4|367.4|366.32|364.32|0
1654262400000|2022-06-03 13:20:00|366.68|364.68|369.4|367.4|370.64|368.64|366.68|364.68|0
1654262700000|2022-06-03 13:25:00|369.28|367.28|375.59|373.59|375.59|373.59|369.28|367.28|0
1654263000000|2022-06-03 13:30:00|376.33|374.33|363.48|361.48|378.81|376.81|360.83|358.83|0
1654263300000|2022-06-03 13:35:00|363.97|361.97|370.45|368.45|377.58|375.58|362.74|360.74|0
1654263600000|2022-06-03 13:40:00|369.95|367.95|382.95|380.95|382.95|380.95|366.74|364.74|0
1654263900000|2022-06-03 13:45:00|383.94|381.94|379.23|377.23|385.55|383.55|376.26|374.26|0
1654264200000|2022-06-03 13:50:00|377.87|375.87|378.36|376.36|383.81|381.81|374.9|372.9|0
1654264500000|2022-06-03 13:55:00|377.62|375.62|368.1|366.1|377.62|375.62|367.23|365.23|0
1654264800000|2022-06-03 14:00:00|367.48|365.48|367.73|365.73|371.07|369.07|359.58|357.58|0
1654265100000|2022-06-03 14:05:00|368.47|366.47|366.65|364.65|374.4|372.4|361.8|359.8|0
1654265400000|2022-06-03 14:10:00|366.77|364.77|368.25|366.25|377.93|375.93|365.53|363.53|0
1654265700000|2022-06-03 14:15:00|368|366|366.96|364.96|370.98|368.98|362.55|360.55|0
1654266000000|2022-06-03 14:20:00|368.45|366.45|372.17|370.17|377.39|375.39|366.46|364.46|0
1654266300000|2022-06-03 14:25:00|371.93|369.93|373.91|371.91|378.63|376.63|369.44|367.44|0
1654266600000|2022-06-03 14:30:00|375.4|373.4|373.41|371.41|381.12|379.12|372.3|370.3|0
1654266900000|2022-06-03 14:35:00|373.17|371.17|387.12|385.12|389.36|387.36|373.17|371.17|0
1654267200000|2022-06-03 14:40:00|387.86|385.86|386.37|384.37|391.84|389.84|386.37|384.37|0
1654267500000|2022-06-03 14:45:00|385.63|383.63|383.39|381.39|388.86|386.86|380.9|378.9|0
1654267800000|2022-06-03 14:50:00|384.13|382.13|386.87|384.87|386.87|384.87|381.4|379.4|0
1654268100000|2022-06-03 14:55:00|386.12|384.12|386.37|384.37|388.86|386.86|382.14|380.14|0
1654268400000|2022-06-03 15:00:00|387.61|385.61|393.21|391.21|395.32|393.32|386.25|384.25|0
1654268700000|2022-06-03 15:05:00|393.09|391.09|397.1|395.1|397.1|395.1|392.59|390.59|0
1654269000000|2022-06-03 15:10:00|396.85|394.85|400.58|398.58|402.58|400.58|396.85|394.85|0
1654269300000|2022-06-03 15:15:00|401.08|399.08|397.85|395.85|401.83|399.83|396.11|394.11|0
1654269600000|2022-06-03 15:20:00|398.34|396.34|400.33|398.33|400.83|398.83|396.85|394.85|0
1654269900000|2022-06-03 15:25:00|400.46|398.46|399.34|397.34|404.07|402.07|398.34|396.34|0
1654270200000|2022-06-03 15:30:00|399.59|397.59|394.12|392.12|401.58|399.58|393.62|391.62|0
1654270500000|2022-06-03 15:35:00|393.62|391.62|389.39|387.39|394.86|392.86|387.9|385.9|0
1654270800000|2022-06-03 15:40:00|389.64|387.64|391.63|389.63|393.12|391.12|388.4|386.4|0
1654271100000|2022-06-03 15:45:00|392.13|390.13|398.09|396.09|398.59|396.59|391.13|389.13|0
1654271400000|2022-06-03 15:50:00|398.34|396.34|400.33|398.33|401.58|399.58|396.48|394.48|0
1654271700000|2022-06-03 15:55:00|399.34|397.34|395.11|393.11|400.83|398.83|394.36|392.36|0
1654272000000|2022-06-03 16:00:00|396.1|394.1|388.36|386.36|396.1|394.1|387.11|385.11|0
1654272300000|2022-06-03 16:05:00|388.11|386.11|395.32|393.32|395.32|393.32|386.37|384.37|0
1654272600000|2022-06-03 16:10:00|394.58|392.58|394.58|392.58|396.82|394.82|392.34|390.34|0
1654272900000|2022-06-03 16:15:00|394.33|392.33|400.05|398.05|400.05|398.05|389.85|387.85|0
1654273200000|2022-06-03 16:20:00|400.3|398.3|389.1|387.1|401.55|399.55|386.87|384.87|0
1654273500000|2022-06-03 16:25:00|388.85|386.85|388.49|386.49|392.09|390.09|387.49|385.49|0
1654273800000|2022-06-03 16:30:00|388.36|386.36|390.1|388.1|391.59|389.59|387.36|385.36|0
1654274100000|2022-06-03 16:35:00|390.72|388.72|383.14|381.14|391.34|389.34|382.14|380.14|0
1654274400000|2022-06-03 16:40:00|383.63|381.63|386.37|384.37|388.6|386.6|382.64|380.64|0
1654274700000|2022-06-03 16:45:00|385.87|383.87|383.63|381.63|388.11|386.11|382.14|380.14|0
1654275000000|2022-06-03 16:50:00|384.63|382.63|382.39|380.39|388.6|386.6|382.27|380.27|0
1654275300000|2022-06-03 16:55:00|382.14|380.14|377.67|375.67|382.77|380.77|377.42|375.42|0
1654275600000|2022-06-03 17:00:00|377.92|375.92|368.65|366.65|378.91|376.91|367.74|365.74|0
1654275900000|2022-06-03 17:05:00|368.4|366.4|373.13|371.13|374.12|372.12|366.91|364.91|0
1654276200000|2022-06-03 17:10:00|372.88|370.88|377.35|375.35|377.6|375.6|371.88|369.88|0
1654276500000|2022-06-03 17:15:00|377.1|375.1|389.05|387.05|390.04|388.04|377.1|375.1|0
1654276800000|2022-06-03 17:20:00|388.8|386.8|384.62|382.62|389.34|387.34|383.87|381.87|0
1654277100000|2022-06-03 17:25:00|384.12|382.12|384.37|382.37|386.36|384.36|382.63|380.63|0
1654277400000|2022-06-03 17:30:00|384.62|382.62|386.36|384.36|390.09|388.09|384.62|382.62|0
1654277700000|2022-06-03 17:35:00|385.86|383.86|386.11|384.11|387.85|385.85|382.88|380.88|0
1654278000000|2022-06-03 17:40:00|385.86|383.86|393.32|391.32|395.19|393.19|385.86|383.86|0
1654278300000|2022-06-03 17:45:00|393.07|391.07|389.59|387.59|395.31|393.31|389.59|387.59|0
1654278600000|2022-06-03 17:50:00|389.09|387.09|390.83|388.83|391.33|389.33|387.6|385.6|0
1654278900000|2022-06-03 17:55:00|391.33|389.33|391.58|389.58|392.82|390.82|389.59|387.59|0
1654279200000|2022-06-03 18:00:00|392.58|390.58|390.58|388.58|396.31|394.31|388.84|386.84|0
1654279500000|2022-06-03 18:05:00|390.34|388.34|389.32|387.32|392.58|390.58|387.33|385.33|0
1654279800000|2022-06-03 18:10:00|389.82|387.82|386.58|384.58|390.07|388.07|386.08|384.08|0
1654280100000|2022-06-03 18:15:00|386.33|384.33|383.84|381.84|389.82|387.82|383.6|381.6|0
1654280400000|2022-06-03 18:20:00|383.6|381.6|386.08|384.08|388.32|386.32|383.6|381.6|0
1654280700000|2022-06-03 18:25:00|386.33|384.33|378.87|376.87|386.83|384.83|378.87|376.87|0
1654281000000|2022-06-03 18:30:00|378.62|376.62|384.3|382.3|385.05|383.05|378.62|376.62|0
1654281300000|2022-06-03 18:35:00|383.93|381.93|390.53|388.53|392.77|390.77|383.31|381.31|0
1654281600000|2022-06-03 18:40:00|390.91|388.91|387.29|385.29|392.77|390.77|387.29|385.29|0
1654281900000|2022-06-03 18:45:00|387.42|385.42|384.93|382.93|389.78|387.78|384.55|382.55|0
1654282200000|2022-06-03 18:50:00|384.8|382.8|385.3|383.3|387.29|385.29|383.31|381.31|0
1654282500000|2022-06-03 18:55:00|385.8|383.8|383.8|381.8|386.54|384.54|382.31|380.31|0
1654282800000|2022-06-03 19:00:00|383.56|381.56|383.68|381.68|388.91|386.91|381.81|379.81|0
1654283100000|2022-06-03 19:05:00|384.55|382.55|392.02|390.02|394.26|392.26|384.05|382.05|0
1654283400000|2022-06-03 19:10:00|392.27|390.27|397.75|395.75|398.25|396.25|389.78|387.78|0
1654283700000|2022-06-03 19:15:00|398.5|396.5|397.5|395.5|399.99|397.99|396.39|394.39|0
1654284000000|2022-06-03 19:20:00|397.25|395.25|398|396|399.75|397.75|394.76|392.76|0
1654284300000|2022-06-03 19:25:00|397.75|395.75|390.03|388.03|398.75|396.75|390.03|388.03|0
1654284600000|2022-06-03 19:30:00|390.28|388.28|393.02|391.02|394.76|392.76|390.28|388.28|0
1654284900000|2022-06-03 19:35:00|392.77|390.77|392.27|390.27|395.76|393.76|387.29|385.29|0
1654285200000|2022-06-03 19:40:00|391.77|389.77|397|395|397.75|395.75|389.28|387.28|0
1654285500000|2022-06-03 19:45:00|396.26|394.26|395.51|393.51|400.99|398.99|392.02|390.02|0
1654285800000|2022-06-03 19:50:00|399.25|397.25|390.77|388.77|399.74|397.74|388.53|386.53|0
1654286100000|2022-06-03 19:55:00|389.03|387.03|394.01|392.01|395.26|393.26|388.28|386.28|0
1654286400000|2022-06-03 20:00:00|393.76|391.76|394.26|392.26|397.5|395.5|393.51|391.51|0
1654286700000|2022-06-03 20:05:00|394.01|392.01|390.28|388.28|394.51|392.51|389.78|387.78|0
1654287000000|2022-06-03 20:10:00|390.03|388.03|388.28|386.28|391.02|389.02|387.54|385.54|0
1654499100000|2022-06-06 07:05:00|365.09|363.09|364.97|362.97|366.83|364.83|363.84|361.84|0
1654499400000|2022-06-06 07:10:00|365.09|363.09|365.09|363.09|366.58|364.58|364.59|362.59|0
1654499700000|2022-06-06 07:15:00|364.84|362.84|366.33|364.33|366.33|364.33|364.59|362.59|0
1654500000000|2022-06-06 07:20:00|366.08|364.08|363.72|361.72|368.07|366.07|363.35|361.35|0
1654500300000|2022-06-06 07:25:00|363.84|361.84|365.58|363.58|366.08|364.08|363.35|361.35|0
1654500600000|2022-06-06 07:30:00|365.34|363.34|368.07|366.07|368.95|366.95|365.34|363.34|0
1654500900000|2022-06-06 07:35:00|367.33|365.33|365.83|363.83|368.82|366.82|365.34|363.34|0
1654501200000|2022-06-06 07:40:00|365.09|363.09|365.83|363.83|366.58|364.58|363.59|361.59|0
1654501500000|2022-06-06 07:45:00|366.08|364.08|364.34|362.34|366.71|364.71|363.59|361.59|0
1654501800000|2022-06-06 07:50:00|364.59|362.59|358.12|356.12|365.33|363.33|355.14|353.14|0
1654502100000|2022-06-06 07:55:00|358.25|356.25|353.9|351.9|359.62|357.62|353.9|351.9|0
1654502400000|2022-06-06 08:00:00|353.53|351.53|351.42|349.42|353.65|351.65|350.67|348.67|0
1654502700000|2022-06-06 08:05:00|351.66|349.66|351.87|349.87|352.86|350.86|351.17|349.17|0
1654503000000|2022-06-06 08:10:00|351.37|349.37|347.89|345.89|352.36|350.36|346.9|344.9|0
1654503300000|2022-06-06 08:15:00|347.64|345.64|348.88|346.88|349.38|347.38|345.66|343.66|0
1654503600000|2022-06-06 08:20:00|349.26|347.26|347.64|345.64|349.38|347.38|347.39|345.39|0
1654503900000|2022-06-06 08:25:00|347.39|345.39|347.64|345.64|348.14|346.14|347.39|345.39|0
1654504200000|2022-06-06 08:30:00|347.39|345.39|348.64|346.64|348.88|346.88|344.91|342.91|0
1654504500000|2022-06-06 08:35:00|348.88|346.88|348.63|346.63|349.38|347.38|348.14|346.14|0
1654504800000|2022-06-06 08:40:00|348.39|346.39|348.39|346.39|348.63|346.63|347.14|345.14|0
1654505100000|2022-06-06 08:45:00|348.14|346.14|347.39|345.39|349.88|347.88|347.39|345.39|0
1654505400000|2022-06-06 08:50:00|347.27|345.27|345.65|343.65|349.13|347.13|345.4|343.4|0
1654505700000|2022-06-06 08:55:00|345.9|343.9|345.9|343.9|347.64|345.64|345.4|343.4|0
1654506000000|2022-06-06 09:00:00|346.15|344.15|347.64|345.64|348.38|346.38|345.65|343.65|0
1654506300000|2022-06-06 09:05:00|347.39|345.39|348.76|346.76|348.88|346.88|347.39|345.39|0
1654506600000|2022-06-06 09:10:00|348.88|346.88|348.38|346.38|349.38|347.38|348.38|346.38|0
1654506900000|2022-06-06 09:15:00|348.88|346.88|349.87|347.87|350.62|348.62|348.63|346.63|0
1654507200000|2022-06-06 09:20:00|350.12|348.12|350.37|348.37|351.12|349.12|349.76|347.76|0
1654507500000|2022-06-06 09:25:00|350.12|348.12|351.12|349.12|352.36|350.36|349.87|347.87|0
1654507800000|2022-06-06 09:30:00|351.36|349.36|351.86|349.86|353.1|351.1|351.12|349.12|0
1654508100000|2022-06-06 09:35:00|351.99|349.99|355.59|353.59|355.59|353.59|351.99|349.99|0
1654508400000|2022-06-06 09:40:00|355.72|353.72|356.09|354.09|356.83|354.83|353.85|351.85|0
1654508700000|2022-06-06 09:45:00|355.97|353.97|353.6|351.6|356.09|354.09|353.6|351.6|0
1654509000000|2022-06-06 09:50:00|353.73|351.73|355.59|353.59|355.84|353.84|353.35|351.35|0
1654509300000|2022-06-06 09:55:00|355.34|353.34|353.6|351.6|355.84|353.84|353.6|351.6|0
1654509600000|2022-06-06 10:00:00|353.85|351.85|351.86|349.86|354.35|352.35|350.87|348.87|0
1654509900000|2022-06-06 10:05:00|351.61|349.61|351.49|349.49|352.73|350.73|351.11|349.11|0
1654510200000|2022-06-06 10:10:00|351.36|349.36|351.61|349.61|352.36|350.36|350.86|348.86|0
1654510500000|2022-06-06 10:15:00|351.74|349.74|352.11|350.11|352.6|350.6|351.49|349.49|0
1654510800000|2022-06-06 10:20:00|351.86|349.86|350.62|348.62|352.36|350.36|350.12|348.12|0
1654511100000|2022-06-06 10:25:00|350.37|348.37|350.5|348.5|351.11|349.11|349.87|347.87|0
1654511400000|2022-06-06 10:30:00|350.37|348.37|349.62|347.62|351.36|349.36|349.12|347.12|0
1654511700000|2022-06-06 10:35:00|349.37|347.37|351.11|349.11|351.61|349.61|349.12|347.12|0
1654512000000|2022-06-06 10:40:00|350.86|348.86|350.61|348.61|350.99|348.99|350.37|348.37|0
1654512300000|2022-06-06 10:45:00|350.86|348.86|350.86|348.86|350.99|348.99|350.12|348.12|0
1654512600000|2022-06-06 10:50:00|350.74|348.74|349.37|347.37|351.11|349.11|349.12|347.12|0
1654512900000|2022-06-06 10:55:00|349.5|347.5|349.87|347.87|350.12|348.12|348.51|346.51|0
1654513200000|2022-06-06 11:00:00|350.12|348.12|351.86|349.86|352.35|350.35|350.12|348.12|0
1654513500000|2022-06-06 11:05:00|352.1|350.1|352.1|350.1|352.35|350.35|351.36|349.36|0
1654513800000|2022-06-06 11:10:00|351.98|349.98|352.35|350.35|352.35|350.35|351.61|349.61|0
1654514100000|2022-06-06 11:15:00|352.1|350.1|350.49|348.49|352.35|350.35|350.11|348.11|0
1654514400000|2022-06-06 11:20:00|350.36|348.36|348.62|346.62|351.11|349.11|348.37|346.37|0
1654514700000|2022-06-06 11:25:00|348.37|346.37|349.62|347.62|350.61|348.61|348.37|346.37|0
1654515000000|2022-06-06 11:30:00|349.75|347.75|349.87|347.87|350.36|348.36|348.13|346.13|0
1654515300000|2022-06-06 11:35:00|349.86|347.86|350.61|348.61|350.86|348.86|349.37|347.37|0
1654515600000|2022-06-06 11:40:00|350.49|348.49|352.48|350.48|352.6|350.6|350.49|348.49|0
1654515900000|2022-06-06 11:45:00|352.35|350.35|355.33|353.33|356.58|354.58|351.85|349.85|0
1654516200000|2022-06-06 11:50:00|355.46|353.46|352.98|350.98|356.33|354.33|351.85|349.85|0
1654516500000|2022-06-06 11:55:00|351.36|349.36|348.37|346.37|351.6|349.6|348.37|346.37|0
1654516800000|2022-06-06 12:00:00|347.88|345.88|349.61|347.61|349.61|347.61|347.88|345.88|0
1654517100000|2022-06-06 12:05:00|349.86|347.86|348.62|346.62|350.11|348.11|346.38|344.38|0
1654517400000|2022-06-06 12:10:00|348.37|346.37|347.63|345.63|348.62|346.62|347.01|345.01|0
1654517700000|2022-06-06 12:15:00|347.51|345.51|348.87|346.87|348.87|346.87|346.63|344.63|0
1654518000000|2022-06-06 12:20:00|348.75|346.75|351.85|349.85|352.48|350.48|348.75|346.75|0
1654518300000|2022-06-06 12:25:00|352.1|350.1|351.27|349.27|352.48|350.48|349.12|347.12|0
1654518600000|2022-06-06 12:30:00|351.14|349.14|348.9|346.9|351.14|349.14|348.41|346.41|0
1654518900000|2022-06-06 12:35:00|348.66|346.66|345.91|343.91|348.66|346.66|345.91|343.91|0
1654519200000|2022-06-06 12:40:00|346.16|344.16|347.15|345.15|348.39|346.39|345.91|343.91|0
1654519500000|2022-06-06 12:45:00|347.4|345.4|345.29|343.29|347.65|345.65|342.68|340.68|0
1654519800000|2022-06-06 12:50:00|345.41|343.41|347.65|345.65|348.64|346.64|344.67|342.67|0
1654520100000|2022-06-06 12:55:00|347.9|345.9|348.89|346.89|349.39|347.39|347.03|345.03|0
1654520400000|2022-06-06 13:00:00|348.64|346.64|348.39|346.39|349.88|347.88|348.14|346.14|0
1654520700000|2022-06-06 13:05:00|348.77|346.77|346.65|344.65|348.77|346.77|345.66|343.66|0
1654521000000|2022-06-06 13:10:00|346.9|344.9|346.65|344.65|347.15|345.15|345.16|343.16|0
1654521300000|2022-06-06 13:15:00|346.4|344.4|349.63|347.63|352.12|350.12|346.4|344.4|0
1654521600000|2022-06-06 13:20:00|349.88|347.88|351.37|349.37|352.86|350.86|349.39|347.39|0
1654521900000|2022-06-06 13:25:00|351.62|349.62|351.37|349.37|352.86|350.86|351.37|349.37|0
1654522200000|2022-06-06 13:30:00|350.01|348.01|352.12|350.12|356.1|354.1|346.65|344.65|0
1654522500000|2022-06-06 13:35:00|351.87|349.87|356.09|354.09|360.57|358.57|351|349|0
1654522800000|2022-06-06 13:40:00|355.6|353.6|351.37|349.37|358.08|356.08|344.42|342.42|0
1654523100000|2022-06-06 13:45:00|352.61|350.61|357.34|355.34|362.06|360.06|350.75|348.75|0
1654523400000|2022-06-06 13:50:00|357.09|355.09|355.48|353.48|360.82|358.82|354.1|352.1|0
1654523700000|2022-06-06 13:55:00|355.85|353.85|348.14|346.14|357.83|355.83|347.89|345.89|0
1654524000000|2022-06-06 14:00:00|346.4|344.4|337.47|335.47|348.14|346.14|336.23|334.23|0
1654524300000|2022-06-06 14:05:00|337.96|335.96|337.64|335.64|338.65|336.65|333.17|331.17|0
1654524600000|2022-06-06 14:10:00|337.15|335.15|336.15|334.15|338.89|336.89|334.91|332.91|0
1654524900000|2022-06-06 14:15:00|335.66|333.66|340.38|338.38|342.86|340.86|335.41|333.41|0
1654525200000|2022-06-06 14:20:00|341.37|339.37|341.62|339.62|342.86|340.86|338.64|336.64|0
1654525500000|2022-06-06 14:25:00|342.36|340.36|339.63|337.63|344.35|342.35|337.03|335.03|0
1654525800000|2022-06-06 14:30:00|338.64|336.64|337.64|335.64|341.37|339.37|336.4|334.4|0
1654526100000|2022-06-06 14:35:00|337.39|335.39|338.88|336.88|342.49|340.49|336.4|334.4|0
1654526400000|2022-06-06 14:40:00|337.89|335.89|337.89|335.89|343.6|341.6|336.4|334.4|0
1654526700000|2022-06-06 14:45:00|337.39|335.39|336.4|334.4|340.12|338.12|336.4|334.4|0
1654527000000|2022-06-06 14:50:00|336.65|334.65|341.12|339.12|341.37|339.37|334.16|332.16|0
1654527300000|2022-06-06 14:55:00|340.37|338.37|338.14|336.14|342.11|340.11|337.39|335.39|0
1654527600000|2022-06-06 15:00:00|337.89|335.89|340.12|338.12|340.62|338.62|334.41|332.41|0
1654527900000|2022-06-06 15:05:00|340.37|338.37|345.84|343.84|346.34|344.34|337.64|335.64|0
1654528200000|2022-06-06 15:10:00|346.59|344.59|354.55|352.55|357.04|355.04|346.59|344.59|0
1654528500000|2022-06-06 15:15:00|355.79|353.79|370.07|368.07|370.07|368.07|354.55|352.55|0
1654528800000|2022-06-06 15:20:00|370.57|368.57|368.33|366.33|371.31|369.31|365.59|363.59|0
1654529100000|2022-06-06 15:25:00|368.08|366.08|365.09|363.09|369.57|367.57|364.1|362.1|0
1654529400000|2022-06-06 15:30:00|365.84|363.84|366.83|364.83|368.08|366.08|363.1|361.1|0
1654529700000|2022-06-06 15:35:00|367.33|365.33|366.79|364.79|369.82|367.82|364.31|362.31|0
1654530000000|2022-06-06 15:40:00|367.54|365.54|360.32|358.32|368.04|366.04|359.83|357.83|0
1654530300000|2022-06-06 15:45:00|360.82|358.82|363.56|361.56|363.56|361.56|356.59|354.59|0
1654530600000|2022-06-06 15:50:00|364.06|362.06|362.31|360.31|365.05|363.05|360.07|358.07|0
1654530900000|2022-06-06 15:55:00|361.82|359.82|361.82|359.82|364.3|362.3|360.07|358.07|0
1654531200000|2022-06-06 16:00:00|362.06|360.06|376.51|374.51|379.25|377.25|361.57|359.57|0
1654531500000|2022-06-06 16:05:00|376.01|374.01|379.99|377.99|380.24|378.24|373.77|371.77|0
1654531800000|2022-06-06 16:10:00|380.24|378.24|383.23|381.23|385.23|383.23|379.25|377.25|0
1654532100000|2022-06-06 16:15:00|384.48|382.48|381.24|379.24|385.48|383.48|379.25|377.25|0
1654532400000|2022-06-06 16:20:00|381.49|379.49|384.73|382.73|384.73|382.73|379|377|0
1654532700000|2022-06-06 16:25:00|384.23|382.23|385.73|383.73|387.47|385.47|380.99|378.99|0
1654533000000|2022-06-06 16:30:00|385.98|383.98|382.62|380.62|390.71|388.71|382.49|380.49|0
1654533300000|2022-06-06 16:35:00|382.98|380.98|379.99|377.99|383.73|381.73|379.49|377.49|0
1654533600000|2022-06-06 16:40:00|379.74|377.74|378.88|376.88|381.49|379.49|377.5|375.5|0
1654533900000|2022-06-06 16:45:00|378.5|376.5|378.25|376.25|379.49|377.49|376.26|374.26|0
1654534200000|2022-06-06 16:50:00|379|377|378.25|376.25|382.98|380.98|378.25|376.25|0
1654534500000|2022-06-06 16:55:00|378.63|376.63|375.76|373.76|379.25|377.25|374.51|372.51|0
1654534800000|2022-06-06 17:00:00|375.51|373.51|380.49|378.49|380.49|378.49|375.51|373.51|0
1654535100000|2022-06-06 17:05:00|379.99|377.99|377.5|375.5|380.49|378.49|375.51|373.51|0
1654535400000|2022-06-06 17:10:00|376.75|374.75|380.73|378.73|383.48|381.48|376.75|374.75|0
1654535700000|2022-06-06 17:15:00|380.98|378.98|381.73|379.73|385.47|383.47|379.99|377.99|0
1654536000000|2022-06-06 17:20:00|382.23|380.23|380.73|378.73|385.47|383.47|378.74|376.74|0
1654536300000|2022-06-06 17:25:00|381.48|379.48|379.74|377.74|382.73|380.73|379.24|377.24|0
1654536600000|2022-06-06 17:30:00|380.24|378.24|377.24|375.24|381.23|379.23|376.25|374.25|0
1654536900000|2022-06-06 17:35:00|377.99|375.99|370.02|368.02|378.24|376.24|367.78|365.78|0
1654537200000|2022-06-06 17:40:00|369.52|367.52|366.28|364.28|370.27|368.27|364.29|362.29|0
1654537500000|2022-06-06 17:45:00|366.03|364.03|366.03|364.03|369.77|367.77|365.29|363.29|0
1654537800000|2022-06-06 17:50:00|365.29|363.29|364.29|362.29|366.53|364.53|362.3|360.3|0
1654538100000|2022-06-06 17:55:00|364.79|362.79|361.55|359.55|364.79|362.79|361.3|359.3|0
1654538400000|2022-06-06 18:00:00|361.3|359.3|362.3|360.3|364.04|362.04|361.3|359.3|0
1654538700000|2022-06-06 18:05:00|362.55|360.55|364.79|362.79|367.78|365.78|361.55|359.55|0
1654539000000|2022-06-06 18:10:00|365.04|363.04|367.28|365.28|367.28|365.28|363.79|361.79|0
1654539300000|2022-06-06 18:15:00|367.78|365.78|368.27|366.27|370.76|368.76|366.28|364.28|0
1654539600000|2022-06-06 18:20:00|369.02|367.02|376.74|374.74|379.24|377.24|368.52|366.52|0
1654539900000|2022-06-06 18:25:00|377.74|375.74|381.23|379.23|383.47|381.47|376.49|374.49|0
1654540200000|2022-06-06 18:30:00|382.98|380.98|380.98|378.98|383.72|381.72|379.49|377.49|0
1654540500000|2022-06-06 18:35:00|380.61|378.61|384.22|382.22|385.47|383.47|378.74|376.74|0
1654540800000|2022-06-06 18:40:00|383.97|381.97|379.61|377.61|384.6|382.6|378.99|376.99|0
1654541100000|2022-06-06 18:45:00|379.73|377.73|380.98|378.98|381.23|379.23|376.62|374.62|0
1654541400000|2022-06-06 18:50:00|382.23|380.23|381.23|379.23|390.46|388.46|380.73|378.73|0
1654541700000|2022-06-06 18:55:00|381.48|379.48|380.98|378.98|383.47|381.47|377.24|375.24|0
1654542000000|2022-06-06 19:00:00|381.73|379.73|381.36|379.36|383.97|381.97|377.49|375.49|0
1654542300000|2022-06-06 19:05:00|381.98|379.98|384.72|382.72|386.47|384.47|379.98|377.98|0
1654542600000|2022-06-06 19:10:00|385.21|383.21|384.49|382.49|387.23|385.23|382.25|380.25|0
1654542900000|2022-06-06 19:15:00|384.99|382.99|389.23|387.23|389.48|387.48|380.75|378.75|0
1654543200000|2022-06-06 19:20:00|389.97|387.97|387.73|385.73|393.47|391.47|385.24|383.24|0
1654543500000|2022-06-06 19:25:00|387.48|385.48|388.23|386.23|389.72|387.72|385.74|383.74|0
1654543800000|2022-06-06 19:30:00|388.48|386.48|387.73|385.73|389.72|387.72|384.74|382.74|0
1654544100000|2022-06-06 19:35:00|387.23|385.23|389.97|387.97|393.46|391.46|386.73|384.73|0
1654544400000|2022-06-06 19:40:00|390.47|388.47|381|379|391.97|389.97|381|379|0
1654544700000|2022-06-06 19:45:00|381.25|379.25|386.23|384.23|388.23|386.23|379.5|377.5|0
1654545000000|2022-06-06 19:50:00|386.48|384.48|377.47|375.47|386.48|384.48|377.47|375.47|0
1654545300000|2022-06-06 19:55:00|379.22|377.22|380.47|378.47|383.96|381.96|375.48|373.48|0
1654545600000|2022-06-06 20:00:00|382.21|380.21|383.71|381.71|384.46|382.46|380.71|378.71|0
1654545900000|2022-06-06 20:05:00|383.46|381.46|383.71|381.71|384.21|382.21|381.96|379.96|0
1654546200000|2022-06-06 20:10:00|383.46|381.46|383.96|381.96|384.46|382.46|381.96|379.96|0
1654546500000|2022-06-06 20:15:00|384.16|381.76|382.41|380.01|384.66|382.26|382.16|379.76|0
1654546800000|2022-06-06 20:20:00|382.66|380.26|382.29|379.89|382.66|380.26|381.66|379.26|0
1654547100000|2022-06-06 20:25:00|382.16|379.76|383.66|381.26|383.66|381.26|381.91|379.51|0
1654547400000|2022-06-06 20:30:00|383.29|380.89|381.16|378.76|383.41|381.01|380.91|378.51|0
1654547700000|2022-06-06 20:35:00|381.04|378.64|380.17|377.77|381.66|379.26|379.92|377.52|0
1654548000000|2022-06-06 20:40:00|380.3|377.9|380.41|378.01|380.91|378.51|380.17|377.77|0
1654548300000|2022-06-06 20:45:00|380.66|378.26|380.66|378.26|380.91|378.51|380.41|378.01|0
1654548600000|2022-06-06 20:50:00|380.17|377.77|379.17|376.77|380.66|378.26|378.92|376.52|0
1654548900000|2022-06-06 20:55:00|378.92|376.52|380.65|378.25|380.65|378.25|378.67|376.27|0
1654549200000|2022-06-06 21:00:00|380.5|378.1|380.21|377.81|380.72|378.32|380.21|377.81|0
1654549500000|2022-06-06 21:05:00|380.17|377.77|380.1|377.7|380.17|377.77|379.68|377.28|0
1654549800000|2022-06-06 21:10:00|379.79|377.39|380.32|377.92|381.34|378.94|379.75|377.35|0
1654550100000|2022-06-06 21:15:00|380.06|377.66|380.35|377.95|380.39|377.99|379.88|377.48|0
1654550400000|2022-06-06 21:20:00|380.39|377.99|380.61|378.21|380.79|378.39|380.1|377.7|0
1654550700000|2022-06-06 21:25:00|380.65|378.25|380.32|377.92|380.72|378.32|380.32|377.92|0
1654551000000|2022-06-06 21:30:00|380.28|377.88|381.34|378.94|381.34|378.94|380.28|377.88|0
1654551300000|2022-06-06 21:35:00|381.59|379.19|381.27|378.87|381.7|379.3|380.75|378.35|0
1654551600000|2022-06-06 21:40:00|381.08|378.68|380.75|378.35|381.08|378.68|380.75|378.35|0
1654551900000|2022-06-06 21:45:00|380.54|378.14|380.32|377.92|380.54|378.14|380.17|377.77|0
1654552200000|2022-06-06 21:50:00|380.57|378.17|380.32|377.92|380.57|378.17|380.32|377.92|0
1654552500000|2022-06-06 21:55:00|380.28|377.88|379.78|377.38|380.28|377.88|379.78|377.38|0
1654552800000|2022-06-06 22:00:00|380.79|378.39|380.04|377.64|380.91|378.51|378.05|375.65|0
1654553100000|2022-06-06 22:05:00|379.41|377.01|381.16|378.76|381.16|378.76|378.67|376.27|0
1654553400000|2022-06-06 22:10:00|380.91|378.51|379.91|377.51|381.41|379.01|379.54|377.14|0
1654553700000|2022-06-06 22:15:00|380.41|378.01|381.54|379.14|382.16|379.76|379.66|377.26|0
1654554000000|2022-06-06 22:20:00|381.41|379.01|383.53|381.13|383.78|381.38|381.41|379.01|0
1654554300000|2022-06-06 22:25:00|383.65|381.25|383.04|380.64|383.65|381.25|382.41|380.01|0
1654554600000|2022-06-06 22:30:00|383.15|380.75|384.4|382|384.65|382.25|382.66|380.26|0
1654554900000|2022-06-06 22:35:00|384.28|381.88|385.9|383.5|386.65|384.25|383.15|380.75|0
1654555200000|2022-06-06 22:40:00|385.65|383.25|385.65|383.25|386.4|384|384.53|382.13|0
1654555500000|2022-06-06 22:45:00|385.4|383|384.65|382.25|385.65|383.25|383.65|381.25|0
1654555800000|2022-06-06 22:50:00|384.53|382.13|384.9|382.5|385.15|382.75|383.4|381|0
1654556100000|2022-06-06 22:55:00|385.15|382.75|385.15|382.75|386.15|383.75|385.03|382.63|0
1654556400000|2022-06-06 23:00:00|385.03|382.63|384.53|382.13|385.9|383.5|384.4|382|0
1654556700000|2022-06-06 23:05:00|384.4|382|382.9|380.5|384.65|382.25|382.9|380.5|0
1654557000000|2022-06-06 23:10:00|383.15|380.75|382.41|380.01|383.28|380.88|382.16|379.76|0
1654557300000|2022-06-06 23:15:00|382.16|379.76|382.41|380.01|382.65|380.25|382.16|379.76|0
1654557600000|2022-06-06 23:20:00|382.16|379.76|383.03|380.63|383.15|380.75|382.16|379.76|0
1654557900000|2022-06-06 23:25:00|383.15|380.75|382.53|380.13|383.15|380.75|382.16|379.76|0
1654558200000|2022-06-06 23:30:00|382.16|379.76|382.65|380.25|382.65|380.25|382.16|379.76|0
1654558500000|2022-06-06 23:35:00|382.4|380|382.9|380.5|383.4|381|382.16|379.76|0
1654558800000|2022-06-06 23:40:00|383.15|380.75|382.4|380|383.65|381.25|382.4|380|0
1654559100000|2022-06-06 23:45:00|382.15|379.75|378.91|376.51|382.4|380|378.91|376.51|0
1654559400000|2022-06-06 23:50:00|378.66|376.26|378.66|376.26|379.54|377.14|377.42|375.02|0
1654559700000|2022-06-06 23:55:00|378.79|376.39|380.16|377.76|380.16|377.76|377.67|375.27|0
1654560000000|2022-06-07 00:00:00|379.91|377.51|387.02|384.62|387.27|384.87|379.91|377.51|0
1654560300000|2022-06-07 00:05:00|387.39|384.99|389.02|386.62|389.39|386.99|387.14|384.74|0
1654560600000|2022-06-07 00:10:00|389.14|386.74|390.39|387.99|390.89|388.49|388.89|386.49|0
1654560900000|2022-06-07 00:15:00|390.14|387.74|389.14|386.74|391.88|389.48|388.52|386.12|0
1654561200000|2022-06-07 00:20:00|389.77|387.37|391.88|389.48|392.26|389.86|389.39|386.99|0
1654561500000|2022-06-07 00:25:00|392.13|389.73|391.51|389.11|392.88|390.48|391.38|388.98|0
1654561800000|2022-06-07 00:30:00|391.63|389.23|395.39|392.99|395.89|393.49|391.51|389.11|0
1654562100000|2022-06-07 00:35:00|394.14|391.74|391.65|389.25|394.64|392.24|391.65|389.25|0
1654562400000|2022-06-07 00:40:00|391.4|389|391.15|388.75|392.64|390.24|391.15|388.75|0
1654562700000|2022-06-07 00:45:00|391.4|389|391.65|389.25|393.14|390.74|391.15|388.75|0
1654563000000|2022-06-07 00:50:00|391.4|389|393.52|391.12|393.89|391.49|390.9|388.5|0
1654563300000|2022-06-07 00:55:00|392.4|390|392.28|389.88|393.14|390.74|391.65|389.25|0
1654563600000|2022-06-07 01:00:00|392.15|389.75|389.15|386.75|392.39|389.99|389.15|386.75|0
1654563900000|2022-06-07 01:05:00|389.4|387|389.65|387.25|389.9|387.5|387.9|385.5|0
1654564200000|2022-06-07 01:10:00|389.4|387|390.9|388.5|391.4|389|388.9|386.5|0
1654564500000|2022-06-07 01:15:00|391.15|388.75|388.65|386.25|391.53|389.13|387.78|385.38|0
1654564800000|2022-06-07 01:20:00|388.53|386.13|390.65|388.25|391.15|388.75|388.53|386.13|0
1654565100000|2022-06-07 01:25:00|390.9|388.5|405.39|402.99|408.27|405.87|390.9|388.5|0
1654565400000|2022-06-07 01:30:00|404.89|402.49|402.77|400.37|407.14|404.74|402.39|399.99|0
1654565700000|2022-06-07 01:35:00|402.64|400.24|401.39|398.99|403.88|401.48|400.39|397.99|0
1654566000000|2022-06-07 01:40:00|401.63|399.23|398.14|395.74|402.13|399.73|398.14|395.74|0
1654566300000|2022-06-07 01:45:00|397.89|395.49|397.64|395.24|399.14|396.74|396.64|394.24|0
1654566600000|2022-06-07 01:50:00|397.89|395.49|398.39|395.99|398.77|396.37|397.52|395.12|0
1654566900000|2022-06-07 01:55:00|398.64|396.24|399.39|396.99|401.38|398.98|398.39|395.99|0
1654567200000|2022-06-07 02:00:00|399.14|396.74|400.14|397.74|400.64|398.24|398.14|395.74|0
1654567500000|2022-06-07 02:05:00|400.02|397.62|403.63|401.23|403.63|401.23|399.14|396.74|0
1654567800000|2022-06-07 02:10:00|403.38|400.98|404.76|402.36|405.13|402.73|403.38|400.98|0
1654568100000|2022-06-07 02:15:00|404.63|402.23|404.63|402.23|405.13|402.73|403.13|400.73|0
1654568400000|2022-06-07 02:20:00|404.38|401.98|402.13|399.73|404.51|402.11|401.63|399.23|0
1654568700000|2022-06-07 02:25:00|402.01|399.61|403.38|400.98|403.51|401.11|401.63|399.23|0
1654569000000|2022-06-07 02:30:00|403.26|400.86|404.38|401.98|404.63|402.23|402.88|400.48|0
1654569300000|2022-06-07 02:35:00|404.13|401.73|404.26|401.86|404.63|402.23|403.38|400.98|0
1654569600000|2022-06-07 02:40:00|404.38|401.98|404.76|402.36|404.88|402.48|404.13|401.73|0
1654569900000|2022-06-07 02:45:00|404.88|402.48|406.01|403.61|406.76|404.36|404.88|402.48|0
1654570200000|2022-06-07 02:50:00|406.13|403.73|405.13|402.73|406.13|403.73|404.88|402.48|0
1654570500000|2022-06-07 02:55:00|405.38|402.98|405.38|402.98|406.63|404.23|405.13|402.73|0
1654570800000|2022-06-07 03:00:00|405.26|402.86|405.37|402.97|405.63|403.23|404.87|402.47|0
1654571100000|2022-06-07 03:05:00|405.12|402.72|405.64|403.24|405.64|403.24|404.89|402.49|0
1654571400000|2022-06-07 03:10:00|405.39|402.99|403.89|401.49|405.39|402.99|403.39|400.99|0
1654571700000|2022-06-07 03:15:00|403.64|401.24|400.15|397.75|403.89|401.49|399.65|397.25|0
1654572000000|2022-06-07 03:20:00|400.65|398.25|398.9|396.5|400.65|398.25|398.9|396.5|0
1654572300000|2022-06-07 03:25:00|398.65|396.25|399.4|397|399.4|397|397.41|395.01|0
1654572600000|2022-06-07 03:30:00|399.28|396.88|399.65|397.25|399.9|397.5|399.15|396.75|0
1654572900000|2022-06-07 03:35:00|399.4|397|398.78|396.38|400.65|398.25|397.9|395.5|0
1654573200000|2022-06-07 03:40:00|398.9|396.5|398.4|396|399.4|397|398.15|395.75|0
1654573500000|2022-06-07 03:45:00|398.15|395.75|397.4|395|398.9|396.5|397.16|394.76|0
1654573800000|2022-06-07 03:50:00|397.53|395.13|396.91|394.51|398.65|396.25|396.66|394.26|0
1654574100000|2022-06-07 03:55:00|397.28|394.88|399.78|397.38|399.9|397.5|396.41|394.01|0
1654574400000|2022-06-07 04:00:00|399.53|397.13|401.03|398.63|401.65|399.25|399.53|397.13|0
1654574700000|2022-06-07 04:05:00|401.15|398.75|400.65|398.25|401.15|398.75|399.9|397.5|0
1654575000000|2022-06-07 04:10:00|400.9|398.5|400.4|398|400.9|398.5|400.15|397.75|0
1654575300000|2022-06-07 04:15:00|400.53|398.13|400.15|397.75|401.15|398.75|400.15|397.75|0
1654575600000|2022-06-07 04:20:00|400.4|398|399.15|396.75|400.4|398|398.9|396.5|0
1654575900000|2022-06-07 04:25:00|399.03|396.63|398.4|396|399.65|397.25|398.4|396|0
1654576200000|2022-06-07 04:30:00|398.65|396.25|404.89|402.49|405.14|402.74|398.4|396|0
1654576500000|2022-06-07 04:35:00|405.14|402.74|403.39|400.99|405.14|402.74|402.64|400.24|0
1654576800000|2022-06-07 04:40:00|403.27|400.87|403.64|401.24|404.27|401.87|403.14|400.74|0
1654577100000|2022-06-07 04:45:00|403.89|401.49|403.64|401.24|405.27|402.87|403.39|400.99|0
1654577400000|2022-06-07 04:50:00|403.89|401.49|403.89|401.49|404.14|401.74|402.77|400.37|0
1654577700000|2022-06-07 04:55:00|403.64|401.24|403.02|400.62|403.64|401.24|402.27|399.87|0
1654578000000|2022-06-07 05:00:00|402.89|400.49|402.39|399.99|403.39|400.99|401.64|399.24|0
1654578300000|2022-06-07 05:05:00|402.64|400.24|405.39|402.99|405.64|403.24|402.64|400.24|0
1654578600000|2022-06-07 05:10:00|405.64|403.24|406.63|404.23|407.13|404.73|404.64|402.24|0
1654578900000|2022-06-07 05:15:00|406.76|404.36|405.64|403.24|406.76|404.36|404.64|402.24|0
1654579200000|2022-06-07 05:20:00|405.89|403.49|408.88|406.48|409.63|407.23|404.52|402.12|0
1654579500000|2022-06-07 05:25:00|409.13|406.73|415.12|412.72|415.25|412.85|409.01|406.61|0
1654579800000|2022-06-07 05:30:00|414.88|412.48|412.63|410.23|414.88|412.48|411.63|409.23|0
1654580100000|2022-06-07 05:35:00|412.38|409.98|413.01|410.61|414.13|411.73|411.38|408.98|0
1654580400000|2022-06-07 05:40:00|413.13|410.73|411.88|409.48|413.13|410.73|410.64|408.24|0
1654580700000|2022-06-07 05:45:00|411.63|409.23|411.63|409.23|413.38|410.98|410.39|407.99|0
1654581000000|2022-06-07 05:50:00|411.38|408.98|411.38|408.98|412.13|409.73|410.39|407.99|0
1654581300000|2022-06-07 05:55:00|411.13|408.73|412.88|410.48|413.13|410.73|409.89|407.49|0
1654581600000|2022-06-07 06:00:00|412.13|409.73|404.65|402.25|412.38|409.98|403.65|401.25|0
1654581900000|2022-06-07 06:05:00|403.9|401.5|406.64|404.24|406.89|404.49|403.9|401.5|0
1654582200000|2022-06-07 06:10:00|406.39|403.99|405.14|402.74|406.64|404.24|405.14|402.74|0
1654582500000|2022-06-07 06:15:00|405.02|402.62|404.4|402|405.39|402.99|403.4|401|0
1654582800000|2022-06-07 06:20:00|404.28|401.88|404.89|402.49|405.52|403.12|402.9|400.5|0
1654583100000|2022-06-07 06:25:00|404.65|402.25|402.15|399.75|405.52|403.12|402.15|399.75|0
1654583400000|2022-06-07 06:30:00|401.9|399.5|403.65|401.25|403.9|401.5|400.65|398.25|0
1654583700000|2022-06-07 06:35:00|403.4|401|404.4|402|404.89|402.49|402.9|400.5|0
1654584000000|2022-06-07 06:40:00|404.15|401.75|405.39|402.99|405.39|402.99|402.65|400.25|0
1654584300000|2022-06-07 06:45:00|405.14|402.74|405.89|403.49|408.89|406.49|405.14|402.74|0
1654584600000|2022-06-07 06:50:00|406.39|403.99|405.39|402.99|406.39|403.99|403.4|401|0
1654584900000|2022-06-07 06:55:00|406.14|403.74|405.64|403.24|407.52|405.12|405.64|403.24|0
1654585200000|2022-06-07 07:00:00|405.89|403.49|405.14|402.74|405.89|403.49|401.03|398.63|0
1654585500000|2022-06-07 07:05:00|404.94|402.94|401.08|399.08|406.32|404.32|401.08|399.08|0
1654585800000|2022-06-07 07:10:00|401.45|399.45|397.21|395.21|402.2|400.2|396.84|394.84|0
1654586100000|2022-06-07 07:15:00|396.71|394.71|400.7|398.7|401.7|399.7|393.72|391.72|0
1654586400000|2022-06-07 07:20:00|401.2|399.2|399.82|397.82|402.69|400.69|399.19|397.19|0
1654586700000|2022-06-07 07:25:00|399.44|397.44|398.94|396.94|400.69|398.69|396.95|394.95|0
1654587000000|2022-06-07 07:30:00|399.07|397.07|397.45|395.45|399.07|397.07|394.45|392.45|0
1654587300000|2022-06-07 07:35:00|397.83|395.83|401.44|399.44|401.44|399.44|396.95|394.95|0
1654587600000|2022-06-07 07:40:00|401.69|399.69|398.2|396.2|401.69|399.69|397.2|395.2|0
1654587900000|2022-06-07 07:45:00|398.45|396.45|395.58|393.58|398.45|396.45|392.71|390.71|0
1654588200000|2022-06-07 07:50:00|395.45|393.45|396.33|394.33|397.08|395.08|394.2|392.2|0
1654588500000|2022-06-07 07:55:00|396.45|394.45|397.2|395.2|397.7|395.7|394.7|392.7|0
1654588800000|2022-06-07 08:00:00|396.95|394.95|395.45|393.45|398.44|396.44|394.7|392.7|0
1654589100000|2022-06-07 08:05:00|395.2|393.2|394.45|392.45|395.58|393.58|392.46|390.46|0
1654589400000|2022-06-07 08:10:00|394.08|392.08|395.33|393.33|396.08|394.08|393.7|391.7|0
1654589700000|2022-06-07 08:15:00|395.2|393.2|396.45|394.45|398.44|396.44|395.08|393.08|0
1654590000000|2022-06-07 08:20:00|395.95|393.95|395.7|393.7|397.45|395.45|394.95|392.95|0
1654590300000|2022-06-07 08:25:00|395.95|393.95|396.45|394.45|396.45|394.45|393.7|391.7|0
1654590600000|2022-06-07 08:30:00|396.33|394.33|394.95|392.95|396.95|394.95|394.2|392.2|0
1654590900000|2022-06-07 08:35:00|395.2|393.2|390.95|388.95|395.45|393.45|390.46|388.46|0
1654591200000|2022-06-07 08:40:00|390.7|388.7|392.95|390.95|393.95|391.95|390.7|388.7|0
1654591500000|2022-06-07 08:45:00|392.45|390.45|393.7|391.7|393.95|391.95|392.2|390.2|0
1654591800000|2022-06-07 08:50:00|393.83|391.83|393.95|391.95|394.95|392.95|393.45|391.45|0
1654592100000|2022-06-07 08:55:00|394.2|392.2|393.95|391.95|394.7|392.7|393.2|391.2|0
1654592400000|2022-06-07 09:00:00|394.33|392.33|396.94|394.94|396.94|394.94|392.95|390.95|0
1654592700000|2022-06-07 09:05:00|396.69|394.69|397.69|395.69|398.94|396.94|396.19|394.19|0
1654593000000|2022-06-07 09:10:00|397.94|395.94|399.69|397.69|399.94|397.94|397.44|395.44|0
1654593300000|2022-06-07 09:15:00|399.57|397.57|396.94|394.94|400.68|398.68|396.94|394.94|0
1654593600000|2022-06-07 09:20:00|397.32|395.32|395.69|393.69|397.44|395.44|395.44|393.44|0
1654593900000|2022-06-07 09:25:00|395.82|393.82|394.2|392.2|395.82|393.82|393.45|391.45|0
1654594200000|2022-06-07 09:30:00|394.08|392.08|393.45|391.45|394.44|392.44|392.45|390.45|0
1654594500000|2022-06-07 09:35:00|393.33|391.33|395.69|393.69|395.69|393.69|392.95|390.95|0
1654594800000|2022-06-07 09:40:00|395.94|393.94|398.57|396.57|398.94|396.94|395.94|393.94|0
1654595100000|2022-06-07 09:45:00|398.69|396.69|399.19|397.19|399.68|397.68|398.44|396.44|0
1654595400000|2022-06-07 09:50:00|399.44|397.44|400.43|398.43|400.68|398.68|399.19|397.19|0
1654595700000|2022-06-07 09:55:00|400.68|398.68|400.43|398.43|400.93|398.93|398.69|396.69|0
1654596000000|2022-06-07 10:00:00|400.68|398.68|398.94|396.94|400.68|398.68|398.69|396.69|0
1654596300000|2022-06-07 10:05:00|399.19|397.19|398.82|396.82|399.43|397.43|398.69|396.69|0
1654596600000|2022-06-07 10:10:00|398.94|396.94|399.18|397.18|399.43|397.43|398.69|396.69|0
1654596900000|2022-06-07 10:15:00|399.31|397.31|406.8|404.8|406.92|404.92|399.18|397.18|0
1654597200000|2022-06-07 10:20:00|407.17|405.17|406.94|404.94|409.67|407.67|405.92|403.92|0
1654597500000|2022-06-07 10:25:00|406.69|404.69|405.94|403.94|407.43|405.43|403.94|401.94|0
1654597800000|2022-06-07 10:30:00|405.82|403.82|402.19|400.19|405.94|403.94|401.7|399.7|0
1654598100000|2022-06-07 10:35:00|401.94|399.94|400.08|398.08|402.57|400.57|399.45|397.45|0
1654598400000|2022-06-07 10:40:00|399.95|397.95|403.07|401.07|403.07|401.07|399.69|397.69|0
1654598700000|2022-06-07 10:45:00|402.94|400.94|399.69|397.69|403.19|401.19|399.19|397.19|0
1654599000000|2022-06-07 10:50:00|399.44|397.44|399.44|397.44|400.44|398.44|397.95|395.95|0
1654599300000|2022-06-07 10:55:00|399.57|397.57|410.67|408.67|412.92|410.92|398.44|396.44|0
1654599600000|2022-06-07 11:00:00|411.17|409.17|405.7|403.7|411.17|409.17|405.45|403.45|0
1654599900000|2022-06-07 11:05:00|406.2|404.2|413.69|411.69|413.93|411.93|405.45|403.45|0
1654600200000|2022-06-07 11:10:00|414.43|412.43|421.19|419.19|422.94|420.94|414.18|412.18|0
1654600500000|2022-06-07 11:15:00|421.32|419.32|415.58|413.58|422.19|420.19|415.2|413.2|0
1654600800000|2022-06-07 11:20:00|415.2|413.2|415.18|413.18|417.43|415.43|415.06|413.06|0
1654601100000|2022-06-07 11:25:00|415.31|413.31|412.69|410.69|416.81|414.81|411.69|409.69|0
1654601400000|2022-06-07 11:30:00|412.94|410.94|411.94|409.94|413.69|411.69|411.32|409.32|0
1654601700000|2022-06-07 11:35:00|411.82|409.82|411.69|409.69|412.69|410.69|410.94|408.94|0
1654602000000|2022-06-07 11:40:00|411.32|409.32|413.94|411.94|414.32|412.32|411.32|409.32|0
1654602300000|2022-06-07 11:45:00|414.07|412.07|411.82|409.82|414.07|412.07|411.69|409.69|0
1654602600000|2022-06-07 11:50:00|411.94|409.94|414.43|412.43|414.44|412.44|411.94|409.94|0
1654602900000|2022-06-07 11:55:00|414.19|412.19|413.19|411.19|415.06|413.06|412.69|410.69|0
1654603200000|2022-06-07 12:00:00|412.69|410.69|415.43|413.43|415.43|413.43|411.07|409.07|0
1654603500000|2022-06-07 12:05:00|415.68|413.68|415.93|413.93|416.18|414.18|413.69|411.69|0
1654603800000|2022-06-07 12:10:00|416.06|414.06|415.93|413.93|417.43|415.43|414.68|412.68|0
1654604100000|2022-06-07 12:15:00|415.68|413.68|418.43|416.43|418.93|416.93|414.93|412.93|0
1654604400000|2022-06-07 12:20:00|418.18|416.18|414.43|412.43|418.43|416.43|413.19|411.19|0
1654604700000|2022-06-07 12:25:00|413.94|411.94|414.93|412.93|415.06|413.06|413.19|411.19|0
1654605000000|2022-06-07 12:30:00|414.68|412.68|414.43|412.43|420.42|418.42|414.18|412.18|0
1654605300000|2022-06-07 12:35:00|414.56|412.56|416.68|414.68|419.18|417.18|413.69|411.69|0
1654605600000|2022-06-07 12:40:00|416.93|414.93|416.18|414.18|419.43|417.43|415.93|413.93|0
1654605900000|2022-06-07 12:45:00|415.93|413.93|419.43|417.43|419.68|417.68|413.68|411.68|0
1654606200000|2022-06-07 12:50:00|419.68|417.68|420.43|418.43|420.93|418.93|417.18|415.18|0
1654606500000|2022-06-07 12:55:00|420.18|418.18|421.68|419.68|422.17|420.17|418.68|416.68|0
1654606800000|2022-06-07 13:00:00|422.05|420.05|419.43|417.43|422.17|420.17|419.18|417.18|0
1654607100000|2022-06-07 13:05:00|419.68|417.68|421.18|419.18|421.68|419.68|418.68|416.68|0
1654607400000|2022-06-07 13:10:00|420.93|418.93|423.67|421.67|425.05|423.05|420.43|418.43|0
1654607700000|2022-06-07 13:15:00|423.42|421.42|422.17|420.17|423.42|421.42|419.93|417.93|0
1654608000000|2022-06-07 13:20:00|422.05|420.05|421.43|419.43|422.67|420.67|419.93|417.93|0
1654608300000|2022-06-07 13:25:00|420.93|418.93|418.56|416.56|422.67|420.67|418.31|416.31|0
1654608600000|2022-06-07 13:30:00|418.68|416.68|407.69|405.69|423.17|421.17|406.95|404.95|0
1654608900000|2022-06-07 13:35:00|407.2|405.2|409.19|407.19|410.94|408.94|404.2|402.2|0
1654609200000|2022-06-07 13:40:00|408.69|406.69|405.2|403.2|410.94|408.94|404.2|402.2|0
1654609500000|2022-06-07 13:45:00|404.7|402.7|402.7|400.7|407.69|405.69|401.96|399.96|0
1654609800000|2022-06-07 13:50:00|402.45|400.45|399.21|397.21|403.45|401.45|394.22|392.22|0
1654610100000|2022-06-07 13:55:00|398.21|396.21|402.45|400.45|404.7|402.7|396.6|394.6|0
1654610400000|2022-06-07 14:00:00|402.09|400.09|397.2|395.2|405.19|403.19|396.34|394.34|0
1654610700000|2022-06-07 14:05:00|396.71|394.71|402.94|400.94|405.18|403.18|394.21|392.21|0
1654611000000|2022-06-07 14:10:00|402.19|400.19|405.93|403.93|408.93|406.93|400.44|398.44|0
1654611300000|2022-06-07 14:15:00|405.68|403.68|405.18|403.18|409.68|407.68|402.44|400.44|0
1654611600000|2022-06-07 14:20:00|404.44|402.44|399.2|397.2|406.93|404.93|394.95|392.95|0
1654611900000|2022-06-07 14:25:00|398.95|396.95|385.98|383.98|400.69|398.69|384.73|382.73|0
1654612200000|2022-06-07 14:30:00|384.98|382.98|378.25|376.25|387.47|385.47|377.63|375.63|0
1654612500000|2022-06-07 14:35:00|378|376|370|368|379.5|377.5|368.51|366.51|0
1654612800000|2022-06-07 14:40:00|370.25|368.25|367.79|365.79|372|370|364.8|362.8|0
1654613100000|2022-06-07 14:45:00|368.29|366.29|363.81|361.81|369.28|367.28|363.31|361.31|0
1654613400000|2022-06-07 14:50:00|363.56|361.56|364.8|362.8|367.79|365.79|363.06|361.06|0
1654613700000|2022-06-07 14:55:00|365.3|363.3|369.03|367.03|370.28|368.28|364.8|362.8|0
1654614000000|2022-06-07 15:00:00|368.54|366.54|371.03|369.03|371.52|369.52|365.8|363.8|0
1654614300000|2022-06-07 15:05:00|371.27|369.27|370.01|368.01|375.01|373.01|370.01|368.01|0
1654614600000|2022-06-07 15:10:00|370.76|368.76|367.02|365.02|371.26|369.26|365.53|363.53|0
1654614900000|2022-06-07 15:15:00|367.77|365.77|373.25|371.25|373.75|371.75|366.53|364.53|0
1654615200000|2022-06-07 15:20:00|372.5|370.5|378.98|376.98|378.98|376.98|371.26|369.26|0
1654615500000|2022-06-07 15:25:00|379.73|377.73|381.72|379.72|383.47|381.47|376.74|374.74|0
1654615800000|2022-06-07 15:30:00|381.47|379.47|382.47|380.47|385.21|383.21|381.22|379.22|0
1654616100000|2022-06-07 15:35:00|382.22|380.22|379.98|377.98|385.96|383.96|379.98|377.98|0
1654616400000|2022-06-07 15:40:00|380.23|378.23|381.97|379.97|383.22|381.22|379.98|377.98|0
1654616700000|2022-06-07 15:45:00|382.22|380.22|389.2|387.2|389.7|387.7|379.48|377.48|0
1654617000000|2022-06-07 15:50:00|389.45|387.45|388.2|386.2|390.45|388.45|384.96|382.96|0
1654617300000|2022-06-07 15:55:00|388.45|386.45|381.72|379.72|388.45|386.45|380.47|378.47|0
1654617600000|2022-06-07 16:00:00|380.72|378.72|383.47|381.47|384.46|382.46|379.48|377.48|0
1654617900000|2022-06-07 16:05:00|383.71|381.71|385.96|383.96|388.95|386.95|383.71|381.71|0
1654618200000|2022-06-07 16:10:00|385.46|383.46|384.7|382.7|386.96|384.96|383.71|381.71|0
1654618500000|2022-06-07 16:15:00|385.45|383.45|389.69|387.69|392.44|390.44|384.45|382.45|0
1654618800000|2022-06-07 16:20:00|390.19|388.19|388.19|386.19|391.19|389.19|387.45|385.45|0
1654619100000|2022-06-07 16:25:00|388.44|386.44|386.2|384.2|388.44|386.44|384.45|382.45|0
1654619400000|2022-06-07 16:30:00|385.95|383.95|381.96|379.96|388.19|386.19|380.96|378.96|0
1654619700000|2022-06-07 16:35:00|381.71|379.71|379.84|377.84|383.45|381.45|379.71|377.71|0
1654620000000|2022-06-07 16:40:00|379.71|377.71|377.47|375.47|379.71|377.71|373.98|371.98|0
1654620300000|2022-06-07 16:45:00|377.22|375.22|375.22|373.22|377.22|375.22|374.23|372.23|0
1654620600000|2022-06-07 16:50:00|374.98|372.98|373.73|371.73|378.47|376.47|372.73|370.73|0
1654620900000|2022-06-07 16:55:00|373.48|371.48|374.48|372.48|376.72|374.72|372.98|370.98|0
1654621200000|2022-06-07 17:00:00|374.23|372.23|370.99|368.99|376.72|374.72|370.49|368.49|0
1654621500000|2022-06-07 17:05:00|371.24|369.24|368.24|366.24|373.48|371.48|368.24|366.24|0
1654621800000|2022-06-07 17:10:00|367.75|365.75|367.75|365.75|370.24|368.24|367|365|0
1654622100000|2022-06-07 17:15:00|367.5|365.5|366.21|364.21|368.24|366.24|364.76|362.76|0
1654622400000|2022-06-07 17:20:00|366.46|364.46|366.48|364.48|367.22|365.22|363.23|361.23|0
1654622700000|2022-06-07 17:25:00|366.23|364.23|365.73|363.73|367.47|365.47|364.73|362.73|0
1654623000000|2022-06-07 17:30:00|364.23|362.23|365.86|363.86|367.72|365.72|363.73|361.73|0
1654623300000|2022-06-07 17:35:00|366.23|364.23|366.11|364.11|368.72|366.72|364.48|362.48|0
1654623600000|2022-06-07 17:40:00|365.73|363.73|366.47|364.47|368.97|366.97|365.73|363.73|0
1654623900000|2022-06-07 17:45:00|366.72|364.72|366.47|364.47|368.72|366.72|364.73|362.73|0
1654624200000|2022-06-07 17:50:00|366.22|364.22|367.22|365.22|367.72|365.72|363.73|361.73|0
1654624500000|2022-06-07 17:55:00|367.72|365.72|368.45|366.45|368.7|366.7|366.2|364.2|0
1654624800000|2022-06-07 18:00:00|368.08|366.08|365.21|363.21|369.7|367.7|364.96|362.96|0
1654625100000|2022-06-07 18:05:00|364.96|362.96|356.98|354.98|365.95|363.95|356.48|354.48|0
1654625400000|2022-06-07 18:10:00|356.48|354.48|353.75|351.75|357.24|355.24|353.25|351.25|0
1654625700000|2022-06-07 18:15:00|353.25|351.25|356.99|354.99|357.49|355.49|352.26|350.26|0
1654626000000|2022-06-07 18:20:00|357.24|355.24|355.99|353.99|357.99|355.99|355.74|353.74|0
1654626300000|2022-06-07 18:25:00|355.74|353.74|355|353|357.74|355.74|354|352|0
1654626600000|2022-06-07 18:30:00|354.75|352.75|351.26|349.26|355.99|353.99|350.26|348.26|0
1654626900000|2022-06-07 18:35:00|351.01|349.01|353.25|351.25|353.75|351.75|350.51|348.51|0
1654627200000|2022-06-07 18:40:00|352.75|350.75|360.98|358.98|362.47|360.47|352.5|350.5|0
1654627500000|2022-06-07 18:45:00|361.72|359.72|363.97|361.97|364.96|362.96|358.48|356.48|0
1654627800000|2022-06-07 18:50:00|363.72|361.72|360.98|358.98|364.47|362.47|360.23|358.23|0
1654628100000|2022-06-07 18:55:00|361.97|359.97|358.23|356.23|362.97|360.97|357.74|355.74|0
1654628400000|2022-06-07 19:00:00|357.98|355.98|354|352|358.98|356.98|353.25|351.25|0
1654628700000|2022-06-07 19:05:00|353.75|351.75|353.75|351.75|355.99|353.99|351.51|349.51|0
1654629000000|2022-06-07 19:10:00|353.25|351.25|354.99|352.99|356.99|354.99|351.75|349.75|0
1654629300000|2022-06-07 19:15:00|355.24|353.24|352.5|350.5|355.24|353.24|351.5|349.5|0
1654629600000|2022-06-07 19:20:00|352.25|350.25|351.5|349.5|353.25|351.25|349.51|347.51|0
1654629900000|2022-06-07 19:25:00|351.01|349.01|350.51|348.51|352.75|350.75|349.76|347.76|0
1654630200000|2022-06-07 19:30:00|351.01|349.01|346.48|344.48|352|350|346.23|344.23|0
1654630500000|2022-06-07 19:35:00|346.73|344.73|342.74|340.74|347.23|345.23|342.74|340.74|0
1654630800000|2022-06-07 19:40:00|342.49|340.49|343.24|341.24|345.23|343.23|341.5|339.5|0
1654631100000|2022-06-07 19:45:00|342.74|340.74|339.75|337.75|343.99|341.99|339.25|337.25|0
1654631400000|2022-06-07 19:50:00|339.25|337.25|338.51|336.51|341.75|339.75|337.26|335.26|0
1654631700000|2022-06-07 19:55:00|339.01|337.01|342.74|340.74|342.74|340.74|337.76|335.76|0
1654632000000|2022-06-07 20:00:00|341.99|339.99|346.98|344.98|348.47|346.47|341.99|339.99|0
1654632300000|2022-06-07 20:05:00|346.73|344.73|345.73|343.73|347.48|345.48|344.98|342.98|0
1654632600000|2022-06-07 20:10:00|345.98|343.98|345.98|343.98|345.98|343.98|345.23|343.23|0
1654632900000|2022-06-07 20:15:00|346.18|343.78|347.68|345.28|348.17|345.77|345.93|343.53|0
1654633200000|2022-06-07 20:20:00|347.43|345.03|347.68|345.28|348.42|346.02|346.18|343.78|0
1654633500000|2022-06-07 20:25:00|347.93|345.53|349.42|347.02|349.42|347.02|347.43|345.03|0
1654633800000|2022-06-07 20:30:00|349.17|346.77|348.92|346.52|350.42|348.02|348.92|346.52|0
1654634100000|2022-06-07 20:35:00|349.17|346.77|349.3|346.9|349.67|347.27|348.67|346.27|0
1654634400000|2022-06-07 20:40:00|349.17|346.77|350.42|348.02|350.92|348.52|348.42|346.02|0
1654634700000|2022-06-07 20:45:00|350.55|348.15|350.67|348.27|350.67|348.27|349.42|347.02|0
1654635000000|2022-06-07 20:50:00|350.42|348.02|350.67|348.27|351.91|349.51|350.17|347.77|0
1654635300000|2022-06-07 20:55:00|351.17|348.77|350.55|348.15|351.41|349.01|350.17|347.77|0
1654635600000|2022-06-07 21:00:00|351.01|348.61|351.11|348.71|351.5|349.1|350.86|348.46|0
1654635900000|2022-06-07 21:05:00|351.05|348.65|351.11|348.71|351.18|348.78|350.9|348.5|0
1654636200000|2022-06-07 21:10:00|351.07|348.67|350.86|348.46|351.07|348.67|350.86|348.46|0
1654636500000|2022-06-07 21:15:00|350.9|348.5|350.75|348.35|351.14|348.74|350.72|348.32|0
1654636800000|2022-06-07 21:20:00|350.68|348.28|350.57|348.17|350.75|348.35|350.53|348.13|0
1654637100000|2022-06-07 21:25:00|350.85|348.45|350.68|348.28|351.39|348.99|350.68|348.28|0
1654637400000|2022-06-07 21:30:00|350.5|348.1|349.95|347.55|350.57|348.17|349.84|347.44|0
1654637700000|2022-06-07 21:35:00|349.77|347.37|349.44|347.04|349.77|347.37|349.15|346.75|0
1654638000000|2022-06-07 21:40:00|349.55|347.15|349.95|347.55|350.13|347.73|349.55|347.15|0
1654638300000|2022-06-07 21:45:00|349.91|347.51|349.88|347.48|350.1|347.7|349.88|347.48|0
1654638600000|2022-06-07 21:50:00|350.02|347.62|349.7|347.3|350.02|347.62|349.7|347.3|0
1654638900000|2022-06-07 21:55:00|349.62|347.22|349.62|347.22|349.77|347.37|349.62|347.22|0
1654639200000|2022-06-07 22:00:00|350.79|348.39|347.8|345.4|350.79|348.39|346.92|344.52|0
1654639500000|2022-06-07 22:05:00|348.17|345.77|348.92|346.52|349.92|347.52|348.17|345.77|0
1654639800000|2022-06-07 22:10:00|348.8|346.4|346.43|344.03|348.92|346.52|345.43|343.03|0
1654640100000|2022-06-07 22:15:00|346.18|343.78|347.17|344.77|347.92|345.52|346.06|343.66|0
1654640400000|2022-06-07 22:20:00|347.3|344.9|347.92|345.52|348.92|346.52|347.3|344.9|0
1654640700000|2022-06-07 22:25:00|347.67|345.27|347.92|345.52|348.92|346.52|346.67|344.27|0
1654641000000|2022-06-07 22:30:00|347.67|345.27|348.92|346.52|348.92|346.52|347.67|345.27|0
1654641300000|2022-06-07 22:35:00|348.67|346.27|349.67|347.27|350.16|347.76|348.17|345.77|0
1654641600000|2022-06-07 22:40:00|349.17|346.77|348.17|345.77|349.67|347.27|348.17|345.77|0
1654641900000|2022-06-07 22:45:00|348.42|346.02|349.91|347.51|350.16|347.76|347.92|345.52|0
1654642200000|2022-06-07 22:50:00|349.66|347.26|348.92|346.52|350.41|348.01|348.67|346.27|0
1654642500000|2022-06-07 22:55:00|348.67|346.27|348.92|346.52|349.66|347.26|348.67|346.27|0
1654642800000|2022-06-07 23:00:00|348.67|346.27|348.17|345.77|348.92|346.52|348.17|345.77|0
1654643100000|2022-06-07 23:05:00|347.92|345.52|348.17|345.77|348.3|345.9|347.67|345.27|0
1654643400000|2022-06-07 23:10:00|347.92|345.52|348.92|346.52|348.92|346.52|347.92|345.52|0
1654643700000|2022-06-07 23:15:00|348.67|346.27|347.67|345.27|348.67|346.27|347.67|345.27|0
1654644000000|2022-06-07 23:20:00|347.92|345.52|347.92|345.52|348.67|346.27|347.67|345.27|0
1654644300000|2022-06-07 23:25:00|347.67|345.27|347.92|345.52|347.92|345.52|346.67|344.27|0
1654644600000|2022-06-07 23:30:00|347.67|345.27|350.66|348.26|350.66|348.26|347.42|345.02|0
1654644900000|2022-06-07 23:35:00|350.91|348.51|350.91|348.51|351.16|348.76|349.41|347.01|0
1654645200000|2022-06-07 23:40:00|351.04|348.64|353.4|351|354.15|351.75|350.66|348.26|0
1654645500000|2022-06-07 23:45:00|353.15|350.75|354.9|352.5|354.9|352.5|352.66|350.26|0
1654645800000|2022-06-07 23:50:00|355.15|352.75|354.4|352|355.4|353|353.53|351.13|0
1654646100000|2022-06-07 23:55:00|354.65|352.25|354.4|352|354.9|352.5|353.65|351.25|0
1654646400000|2022-06-08 00:00:00|354.15|351.75|353.65|351.25|355.65|353.25|351.66|349.26|0
1654646700000|2022-06-08 00:05:00|353.53|351.13|353.53|351.13|355.4|353|353.4|351|0
1654647000000|2022-06-08 00:10:00|353.15|350.75|351.41|349.01|353.9|351.5|351.04|348.64|0
1654647300000|2022-06-08 00:15:00|351.16|348.76|353.15|350.75|353.15|350.75|350.41|348.01|0
1654647600000|2022-06-08 00:20:00|353.4|351|353.91|351.51|355.91|353.51|352.66|350.26|0
1654647900000|2022-06-08 00:25:00|353.54|351.14|352.91|350.51|354.16|351.76|352.42|350.02|0
1654648200000|2022-06-08 00:30:00|352.66|350.26|350.92|348.52|352.66|350.26|350.67|348.27|0
1654648500000|2022-06-08 00:35:00|351.05|348.65|347.93|345.53|351.17|348.77|347.06|344.66|0
1654648800000|2022-06-08 00:40:00|347.81|345.41|347.68|345.28|347.93|345.53|346.18|343.78|0
1654649100000|2022-06-08 00:45:00|347.93|345.53|348.56|346.16|348.92|346.52|346.68|344.28|0
1654649400000|2022-06-08 00:50:00|348.67|346.27|347.18|344.78|348.92|346.52|347.18|344.78|0
1654649700000|2022-06-08 00:55:00|346.93|344.53|347.93|345.53|348.55|346.15|346.93|344.53|0
1654650000000|2022-06-08 01:00:00|347.31|344.91|347.68|345.28|347.81|345.41|346.43|344.03|0
1654650300000|2022-06-08 01:05:00|347.56|345.16|347.56|345.16|348.42|346.02|346.93|344.53|0
1654650600000|2022-06-08 01:10:00|347.68|345.28|347.18|344.78|348.18|345.78|347.18|344.78|0
1654650900000|2022-06-08 01:15:00|346.68|344.28|345.18|342.78|346.93|344.53|343.44|341.04|0
1654651200000|2022-06-08 01:20:00|344.94|342.54|346.81|344.41|347.93|345.53|344.69|342.29|0
1654651500000|2022-06-08 01:25:00|346.93|344.53|348.17|345.77|348.92|346.52|346.93|344.53|0
1654651800000|2022-06-08 01:30:00|347.93|345.53|346.06|343.66|348.42|346.02|344.44|342.04|0
1654652100000|2022-06-08 01:35:00|345.43|343.03|346.93|344.53|347.18|344.78|344.44|342.04|0
1654652400000|2022-06-08 01:40:00|346.81|344.41|345.93|343.53|347.31|344.91|345.43|343.03|0
1654652700000|2022-06-08 01:45:00|346.06|343.66|348.05|345.65|350.42|348.02|345.43|343.03|0
1654653000000|2022-06-08 01:50:00|347.68|345.28|347.06|344.66|348.17|345.77|346.43|344.03|0
1654653300000|2022-06-08 01:55:00|346.81|344.41|347.18|344.78|347.18|344.78|345.68|343.28|0
1654653600000|2022-06-08 02:00:00|346.93|344.53|345.93|343.53|346.93|344.53|345.68|343.28|0
1654653900000|2022-06-08 02:05:00|345.68|343.28|344.56|342.16|345.81|343.41|344.19|341.79|0
1654654200000|2022-06-08 02:10:00|344.68|342.28|345.18|342.78|345.93|343.53|343.94|341.54|0
1654654500000|2022-06-08 02:15:00|344.93|342.53|345.31|342.91|345.93|343.53|344.68|342.28|0
1654654800000|2022-06-08 02:20:00|345.18|342.78|345.93|343.53|346.43|344.03|344.93|342.53|0
1654655100000|2022-06-08 02:25:00|345.81|343.41|345.31|342.91|345.93|343.53|345.06|342.66|0
1654655400000|2022-06-08 02:30:00|345.18|342.78|345.43|343.03|346.43|344.03|345.18|342.78|0
1654655700000|2022-06-08 02:35:00|345.68|343.28|344.43|342.03|345.68|343.28|343.82|341.42|0
1654656000000|2022-06-08 02:40:00|344.18|341.78|345.43|343.03|345.68|343.28|343.69|341.29|0
1654656300000|2022-06-08 02:45:00|345.31|342.91|348.92|346.52|349.17|346.77|345.18|342.78|0
1654656600000|2022-06-08 02:50:00|348.8|346.4|349.17|346.77|349.17|346.77|348.17|345.77|0
1654656900000|2022-06-08 02:55:00|349.42|347.02|350.42|348.02|350.54|348.14|348.42|346.02|0
1654657200000|2022-06-08 03:00:00|350.66|348.26|350.05|347.65|350.91|348.51|349.67|347.27|0
1654657500000|2022-06-08 03:05:00|350.17|347.77|352.91|350.51|352.91|350.51|349.67|347.27|0
1654657800000|2022-06-08 03:10:00|352.79|350.39|353.91|351.51|354.4|352|352.41|350.01|0
1654658100000|2022-06-08 03:15:00|354.4|352|358.9|356.5|359.64|357.24|353.29|350.89|0
1654658400000|2022-06-08 03:20:00|358.65|356.25|357.15|354.75|359.4|357|356.65|354.25|0
1654658700000|2022-06-08 03:25:00|357.4|355|356.4|354|358.9|356.5|356.4|354|0
1654659000000|2022-06-08 03:30:00|356.65|354.25|358.15|355.75|358.4|356|355.41|353.01|0
1654659300000|2022-06-08 03:35:00|358.03|355.63|357.65|355.25|358.15|355.75|356.65|354.25|0
1654659600000|2022-06-08 03:40:00|357.78|355.38|358.65|356.25|359.4|357|357.65|355.25|0
1654659900000|2022-06-08 03:45:00|358.78|356.38|356.78|354.38|359.4|357|356.4|354|0
1654660200000|2022-06-08 03:50:00|356.65|354.25|357.9|355.5|358.28|355.88|356.65|354.25|0
1654660500000|2022-06-08 03:55:00|358.15|355.75|357.9|355.5|358.4|356|357.4|355|0
1654660800000|2022-06-08 04:00:00|358.15|355.75|358.53|356.13|358.9|356.5|357.65|355.25|0
1654661100000|2022-06-08 04:05:00|358.65|356.25|358.9|356.5|358.9|356.5|357.9|355.5|0
1654661400000|2022-06-08 04:10:00|358.53|356.13|358.15|355.75|358.9|356.5|358.15|355.75|0
1654661700000|2022-06-08 04:15:00|358.4|356|358.15|355.75|358.4|356|356.15|353.75|0
1654662000000|2022-06-08 04:20:00|358.03|355.63|356.15|353.75|358.03|355.63|355.4|353|0
1654662300000|2022-06-08 04:25:00|355.9|353.5|355.9|353.5|357.15|354.75|355.53|353.13|0
1654662600000|2022-06-08 04:30:00|355.65|353.25|356.28|353.88|357.15|354.75|355.4|353|0
1654662900000|2022-06-08 04:35:00|356.4|354|357.15|354.75|357.4|355|356.15|353.75|0
1654663200000|2022-06-08 04:40:00|356.9|354.5|356.78|354.38|357.28|354.88|356.4|354|0
1654663500000|2022-06-08 04:45:00|356.65|354.25|356.78|354.38|357.15|354.75|356.4|354|0
1654663800000|2022-06-08 04:50:00|356.9|354.5|360.39|357.99|360.39|357.99|356.9|354.5|0
1654664100000|2022-06-08 04:55:00|360.02|357.62|361.64|359.24|361.89|359.49|359.39|356.99|0
1654664400000|2022-06-08 05:00:00|361.89|359.49|359.03|356.63|361.89|359.49|358.9|356.5|0
1654664700000|2022-06-08 05:05:00|359.14|356.74|355.9|353.5|359.14|356.74|355.9|353.5|0
1654665000000|2022-06-08 05:10:00|356.15|353.75|355.15|352.75|356.15|353.75|354.9|352.5|0
1654665300000|2022-06-08 05:15:00|355.28|352.88|356.9|354.5|357.4|355|354.78|352.38|0
1654665600000|2022-06-08 05:20:00|357.4|355|357.4|355|357.9|355.5|355.15|352.75|0
1654665900000|2022-06-08 05:25:00|357.65|355.25|357.4|355|359.14|356.74|356.9|354.5|0
1654666200000|2022-06-08 05:30:00|357.78|355.38|353.66|351.26|357.78|355.38|353.16|350.76|0
1654666500000|2022-06-08 05:35:00|353.91|351.51|354.4|352|355.65|353.25|353.91|351.51|0
1654666800000|2022-06-08 05:40:00|354.65|352.25|353.91|351.51|354.65|352.25|351.91|349.51|0
1654667100000|2022-06-08 05:45:00|353.79|351.39|354.04|351.64|354.65|352.25|353.16|350.76|0
1654667400000|2022-06-08 05:50:00|353.91|351.51|354.03|351.63|354.4|352|353.41|351.01|0
1654667700000|2022-06-08 05:55:00|353.91|351.51|353.66|351.26|355.9|353.5|353.41|351.01|0
1654668000000|2022-06-08 06:00:00|353.91|351.51|355.15|352.75|355.4|353|353.66|351.26|0
1654668300000|2022-06-08 06:05:00|354.9|352.5|354.65|352.25|356.15|353.75|353.9|351.5|0
1654668600000|2022-06-08 06:10:00|354.9|352.5|356.91|354.51|356.91|354.51|354.9|352.5|0
1654668900000|2022-06-08 06:15:00|357.04|354.64|355.91|353.51|357.91|355.51|355.91|353.51|0
1654669200000|2022-06-08 06:20:00|355.8|353.4|351.43|349.03|356.16|353.76|351.18|348.78|0
1654669500000|2022-06-08 06:25:00|351.68|349.28|352.42|350.02|352.92|350.52|350.68|348.28|0
1654669800000|2022-06-08 06:30:00|352.17|349.77|350.43|348.03|352.42|350.02|349.68|347.28|0
1654670100000|2022-06-08 06:35:00|350.56|348.16|351.56|349.16|351.68|349.28|350.43|348.03|0
1654670400000|2022-06-08 06:40:00|351.68|349.28|352.67|350.27|353.17|350.77|350.93|348.53|0
1654670700000|2022-06-08 06:45:00|353.17|350.77|353.67|351.27|353.67|351.27|352.67|350.27|0
1654671000000|2022-06-08 06:50:00|353.42|351.02|355.66|353.26|355.66|353.26|352.67|350.27|0
1654671300000|2022-06-08 06:55:00|355.91|353.51|353.17|350.77|355.91|353.51|353.17|350.77|0
1654671600000|2022-06-08 07:00:00|354.42|352.02|358.41|356.01|359.16|356.76|353.8|351.4|0
1654671900000|2022-06-08 07:05:00|358.09|356.09|363.7|361.7|365.94|363.94|357.96|355.96|0
1654672200000|2022-06-08 07:10:00|364.2|362.2|362.21|360.21|365.95|363.95|361.71|359.71|0
1654672500000|2022-06-08 07:15:00|362.46|360.46|361.34|359.34|363.2|361.2|359.46|357.46|0
1654672800000|2022-06-08 07:20:00|361.46|359.46|361.46|359.46|363.95|361.95|360.71|358.71|0
1654673100000|2022-06-08 07:25:00|361.71|359.71|361.84|359.84|363.2|361.2|359.96|357.96|0
1654673400000|2022-06-08 07:30:00|361.96|359.96|360.71|358.71|362.46|360.46|360.21|358.21|0
1654673700000|2022-06-08 07:35:00|360.96|358.96|359.71|357.71|363.45|361.45|359.71|357.71|0
1654674000000|2022-06-08 07:40:00|359.46|357.46|357.97|355.97|359.46|357.46|356.97|354.97|0
1654674300000|2022-06-08 07:45:00|358.72|356.72|359.46|357.46|359.96|357.96|357.22|355.22|0
1654674600000|2022-06-08 07:50:00|359.34|357.34|358.96|356.96|359.71|357.71|356.47|354.47|0
1654674900000|2022-06-08 07:55:00|358.72|356.72|360.96|358.96|360.96|358.96|357.85|355.85|0
1654675200000|2022-06-08 08:00:00|361.46|359.46|359.96|357.96|362.46|360.46|358.72|356.72|0
1654675500000|2022-06-08 08:05:00|360.21|358.21|360.21|358.21|362.71|360.71|359.46|357.46|0
1654675800000|2022-06-08 08:10:00|359.96|357.96|360.21|358.21|361.09|359.09|358.47|356.47|0
1654676100000|2022-06-08 08:15:00|360.46|358.46|362.09|360.09|364.45|362.45|360.21|358.21|0
1654676400000|2022-06-08 08:20:00|361.96|359.96|358.47|356.47|362.95|360.95|357.97|355.97|0
1654676700000|2022-06-08 08:25:00|358.22|356.22|357.22|355.22|359.71|357.71|356.97|354.97|0
1654677000000|2022-06-08 08:30:00|356.97|354.97|356.47|354.47|357.97|355.97|356.47|354.47|0
1654677300000|2022-06-08 08:35:00|356.72|354.72|355.97|353.97|356.72|354.72|354.23|352.23|0
1654677600000|2022-06-08 08:40:00|356.22|354.22|355.6|353.6|357.22|355.22|355.6|353.6|0
1654677900000|2022-06-08 08:45:00|355.47|353.47|355.72|353.72|356.97|354.97|353.98|351.98|0
1654678200000|2022-06-08 08:50:00|355.6|353.6|354.98|352.98|357.97|355.97|354.23|352.23|0
1654678500000|2022-06-08 08:55:00|355.22|353.22|356.84|354.84|357.97|355.97|355.22|353.22|0
1654678800000|2022-06-08 09:00:00|356.96|354.96|358.71|356.71|358.84|356.84|356.22|354.22|0
1654679100000|2022-06-08 09:05:00|359.09|357.09|361.95|359.95|362.45|360.45|358.96|356.96|0
1654679400000|2022-06-08 09:10:00|361.7|359.7|359.46|357.46|362.95|360.95|358.46|356.46|0
1654679700000|2022-06-08 09:15:00|359.21|357.21|357.97|355.97|360.46|358.46|357.97|355.97|0
1654680000000|2022-06-08 09:20:00|358.1|356.1|358.35|356.35|358.47|356.47|356.97|354.97|0
1654680300000|2022-06-08 09:25:00|358.22|356.22|359.47|357.47|359.71|357.71|356.47|354.47|0
1654680600000|2022-06-08 09:30:00|359.22|357.22|357.97|355.97|359.71|357.71|356.72|354.72|0
1654680900000|2022-06-08 09:35:00|357.85|355.85|357.97|355.97|359.35|357.35|356.47|354.47|0
1654681200000|2022-06-08 09:40:00|358.1|356.1|356.22|354.22|359.35|357.35|355.23|353.23|0
1654681500000|2022-06-08 09:45:00|356.1|354.1|356.47|354.47|356.6|354.6|354.98|352.98|0
1654681800000|2022-06-08 09:50:00|356.72|354.72|356.85|354.85|357.22|355.22|355.48|353.48|0
1654682100000|2022-06-08 09:55:00|356.97|354.97|357.22|355.22|357.47|355.47|356.22|354.22|0
1654682400000|2022-06-08 10:00:00|357.47|355.47|359.35|357.35|360.96|358.96|357.47|355.47|0
1654682700000|2022-06-08 10:05:00|359.47|357.47|362.72|360.72|363.72|361.72|359.22|357.22|0
1654683000000|2022-06-08 10:10:00|363.09|361.09|363.21|361.21|363.46|361.46|361.22|359.22|0
1654683300000|2022-06-08 10:15:00|363.46|361.46|362.71|360.71|363.46|361.46|360.97|358.97|0
1654683600000|2022-06-08 10:20:00|362.6|360.6|362.22|360.22|363.21|361.21|361.22|359.22|0
1654683900000|2022-06-08 10:25:00|362.59|360.59|362.71|360.71|363.21|361.21|361.47|359.47|0
1654684200000|2022-06-08 10:30:00|362.96|360.96|363.71|361.71|364.21|362.21|362.22|360.22|0
1654684500000|2022-06-08 10:35:00|363.46|361.46|361.35|359.35|363.96|361.96|360.97|358.97|0
1654684800000|2022-06-08 10:40:00|361.47|359.47|360.85|358.85|361.72|359.72|359.97|357.97|0
1654685100000|2022-06-08 10:45:00|360.97|358.97|357.98|355.98|361.97|359.97|357.98|355.98|0
1654685400000|2022-06-08 10:50:00|357.73|355.73|354.62|352.62|359.85|357.85|354.24|352.24|0
1654685700000|2022-06-08 10:55:00|354.49|352.49|355.48|353.48|356.11|354.11|354.24|352.24|0
1654686000000|2022-06-08 11:00:00|355.61|353.61|357.22|355.22|358.22|356.22|355.61|353.61|0
1654686300000|2022-06-08 11:05:00|356.97|354.97|356.22|354.22|357.97|355.97|355.97|353.97|0
1654686600000|2022-06-08 11:10:00|356.47|354.47|352.48|350.48|356.72|354.72|352.23|350.23|0
1654686900000|2022-06-08 11:15:00|353.23|351.23|353.36|351.36|354.23|352.23|352.48|350.48|0
1654687200000|2022-06-08 11:20:00|353.48|351.48|353.73|351.73|354.61|352.61|352.73|350.73|0
1654687500000|2022-06-08 11:25:00|353.86|351.86|352.48|350.48|353.86|351.86|352.48|350.48|0
1654687800000|2022-06-08 11:30:00|351.37|349.37|349.24|347.24|352.23|350.23|348.25|346.25|0
1654688100000|2022-06-08 11:35:00|348.99|346.99|348.99|346.99|349.74|347.74|348.25|346.25|0
1654688400000|2022-06-08 11:40:00|349.24|347.24|351.37|349.37|351.98|349.98|349.24|347.24|0
1654688700000|2022-06-08 11:45:00|351.24|349.24|353.48|351.48|353.48|351.48|350.74|348.74|0
1654689000000|2022-06-08 11:50:00|353.73|351.73|354.98|352.98|355.22|353.22|353.73|351.73|0
1654689300000|2022-06-08 11:55:00|355.22|353.22|354.98|352.98|355.22|353.22|353.73|351.73|0
1654689600000|2022-06-08 12:00:00|354.73|352.73|355.72|353.72|357.22|355.22|354.73|352.73|0
1654689900000|2022-06-08 12:05:00|355.97|353.97|355.47|353.47|355.97|353.97|353.73|351.73|0
1654690200000|2022-06-08 12:10:00|354.73|352.73|354.23|352.23|355.97|353.97|352.23|350.23|0
1654690500000|2022-06-08 12:15:00|354.48|352.48|355.22|353.22|356.72|354.72|354.48|352.48|0
1654690800000|2022-06-08 12:20:00|355.47|353.47|359.59|357.59|359.71|357.71|355.22|353.22|0
1654691100000|2022-06-08 12:25:00|359.96|357.96|359.96|357.96|361.21|359.21|358.71|356.71|0
1654691400000|2022-06-08 12:30:00|360.46|358.46|364.58|362.58|366.45|364.45|360.21|358.21|0
1654691700000|2022-06-08 12:35:00|364.7|362.7|361.72|359.72|365.45|363.45|361.47|359.47|0
1654692000000|2022-06-08 12:40:00|361.85|359.85|359.48|357.48|364.47|362.47|359.48|357.48|0
1654692300000|2022-06-08 12:45:00|359.36|357.36|359.97|357.97|360.23|358.23|358.48|356.48|0
1654692600000|2022-06-08 12:50:00|360.22|358.22|363.21|361.21|363.96|361.96|358.73|356.73|0
1654692900000|2022-06-08 12:55:00|363.46|361.46|361.97|359.97|363.71|361.71|360.22|358.22|0
1654693200000|2022-06-08 13:00:00|362.22|360.22|364.22|362.22|366.95|364.95|361.97|359.97|0
1654693500000|2022-06-08 13:05:00|364.47|362.47|362.22|360.22|364.85|362.85|361.48|359.48|0
1654693800000|2022-06-08 13:10:00|362.97|360.97|361.36|359.36|364.35|362.35|360.73|358.73|0
1654694100000|2022-06-08 13:15:00|361.23|359.23|362.85|360.85|363.72|361.72|361.23|359.23|0
1654694400000|2022-06-08 13:20:00|362.97|360.97|362.47|360.47|363.97|361.97|361.72|359.72|0
1654694700000|2022-06-08 13:25:00|361.97|359.97|360.23|358.23|362.22|360.22|359.48|357.48|0
1654695000000|2022-06-08 13:30:00|359.98|357.98|365.71|363.71|372.45|370.45|359.98|357.98|0
1654695300000|2022-06-08 13:35:00|365.59|363.59|358.21|356.21|367.46|365.46|356.47|354.47|0
1654695600000|2022-06-08 13:40:00|357.96|355.96|362.2|360.2|363.45|361.45|357.96|355.96|0
1654695900000|2022-06-08 13:45:00|361.7|359.7|346.5|344.5|362.2|360.2|343.76|341.76|0
1654696200000|2022-06-08 13:50:00|346.25|344.25|342.99|340.99|348.49|346.49|342.49|340.49|0
1654696500000|2022-06-08 13:55:00|343.49|341.49|346.23|344.23|346.98|344.98|341.75|339.75|0
1654696800000|2022-06-08 14:00:00|345.73|343.73|347.73|345.73|353.96|351.96|345.23|343.23|0
1654697100000|2022-06-08 14:05:00|347.98|345.98|347.98|345.98|349.97|347.97|345.74|343.74|0
1654697400000|2022-06-08 14:10:00|348.98|346.98|363.94|361.94|364.19|362.19|348.98|346.98|0
1654697700000|2022-06-08 14:15:00|364.57|362.57|357.7|355.7|366.19|364.19|357.7|355.7|0
1654698000000|2022-06-08 14:20:00|356.95|354.95|349.72|347.72|356.95|354.95|349.47|347.47|0
1654698300000|2022-06-08 14:25:00|350.97|348.97|355.46|353.46|355.46|353.46|349.97|347.97|0
1654698600000|2022-06-08 14:30:00|355.34|353.34|349.22|347.22|357.45|355.45|347.73|345.73|0
1654698900000|2022-06-08 14:35:00|348.98|346.98|350.22|348.22|351.22|349.22|345.74|343.74|0
1654699200000|2022-06-08 14:40:00|349.97|347.97|355.83|353.83|360.19|358.19|346.98|344.98|0
1654699500000|2022-06-08 14:45:00|355.45|353.45|352.45|350.45|355.45|353.45|350.46|348.46|0
1654699800000|2022-06-08 14:50:00|351.95|349.95|352.7|350.7|354.7|352.7|349.96|347.96|0
1654700100000|2022-06-08 14:55:00|352.95|350.95|358.44|356.44|360.93|358.93|352.45|350.45|0
1654700400000|2022-06-08 15:00:00|357.94|355.94|359.19|357.19|362.68|360.68|357.19|355.19|0
1654700700000|2022-06-08 15:05:00|360.19|358.19|357.19|355.19|360.19|358.19|356.69|354.69|0
1654701000000|2022-06-08 15:10:00|356.94|354.94|350.71|348.71|358.94|356.94|350.46|348.46|0
1654701300000|2022-06-08 15:15:00|349.46|347.46|345.7|343.7|352.08|350.08|343.46|341.46|0
1654701600000|2022-06-08 15:20:00|345.2|343.2|348.7|346.7|349.19|347.19|344.46|342.46|0
1654701900000|2022-06-08 15:25:00|348.94|346.94|346.95|344.95|349.19|347.19|345.7|343.7|0
1654702200000|2022-06-08 15:30:00|346.83|344.83|346.45|344.45|348.45|346.45|344.46|342.46|0
1654702500000|2022-06-08 15:35:00|346.2|344.2|345.7|343.7|347.45|345.45|344.7|342.7|0
1654702800000|2022-06-08 15:40:00|345.45|343.45|352.44|350.44|352.94|350.94|342.46|340.46|0
1654703100000|2022-06-08 15:45:00|352.07|350.07|349.82|347.82|352.07|350.07|347.19|345.19|0
1654703400000|2022-06-08 15:50:00|349.69|347.69|348.94|346.94|350.19|348.19|346.94|344.94|0
1654703700000|2022-06-08 15:55:00|348.69|346.69|351.18|349.18|351.68|349.68|347.57|345.57|0
1654704000000|2022-06-08 16:00:00|350.93|348.93|348.94|346.94|353.18|351.18|345.69|343.69|0
1654704300000|2022-06-08 16:05:00|349.44|347.44|351.43|349.43|354.18|352.18|348.94|346.94|0
1654704600000|2022-06-08 16:10:00|350.93|348.93|349.69|347.69|351.93|349.93|349.19|347.19|0
1654704900000|2022-06-08 16:15:00|349.44|347.44|350.43|348.43|353.43|351.43|349.44|347.44|0
1654705200000|2022-06-08 16:20:00|349.94|347.94|356.67|354.67|358.42|356.42|349.69|347.69|0
1654705500000|2022-06-08 16:25:00|356.42|354.42|359.17|357.17|364.41|362.41|356.42|354.42|0
1654705800000|2022-06-08 16:30:00|359.42|357.42|366.91|364.91|369.16|367.16|359.17|357.17|0
1654706100000|2022-06-08 16:35:00|366.66|364.66|376.4|374.4|376.4|374.4|366.41|364.41|0
1654706400000|2022-06-08 16:40:00|376.65|374.65|381.89|379.89|381.89|379.89|374.4|372.4|0
1654706700000|2022-06-08 16:45:00|382.14|380.14|375.9|373.9|383.64|381.64|375.53|373.53|0
1654707000000|2022-06-08 16:50:00|376.15|374.15|375.66|373.66|377.15|375.15|374.41|372.41|0
1654707300000|2022-06-08 16:55:00|375.91|373.91|372.41|370.41|377.03|375.03|372.16|370.16|0
1654707600000|2022-06-08 17:00:00|372.16|370.16|379.15|377.15|380.4|378.4|372.16|370.16|0
1654707900000|2022-06-08 17:05:00|379.65|377.65|374.91|372.91|380.15|378.15|374.16|372.16|0
1654708200000|2022-06-08 17:10:00|375.16|373.16|376.65|374.65|380.15|378.15|374.41|372.41|0
1654708500000|2022-06-08 17:15:00|376.9|374.9|374.16|372.16|378.9|376.9|373.66|371.66|0
1654708800000|2022-06-08 17:20:00|373.91|371.91|377.4|375.4|377.9|375.9|373.91|371.91|0
1654709100000|2022-06-08 17:25:00|377.15|375.15|381.15|379.15|381.15|379.15|376.4|374.4|0
1654709400000|2022-06-08 17:30:00|381.65|379.65|387.14|385.14|389.27|387.27|380.9|378.9|0
1654709700000|2022-06-08 17:35:00|386.89|384.89|392.39|390.39|392.64|390.64|386.89|384.89|0
1654710000000|2022-06-08 17:40:00|392.64|390.64|383.65|381.65|392.64|390.64|383.15|381.15|0
1654710300000|2022-06-08 17:45:00|384.15|382.15|381.65|379.65|385.4|383.4|379.9|377.9|0
1654710600000|2022-06-08 17:50:00|381.4|379.4|383.28|381.28|386.14|384.14|380.28|378.28|0
1654710900000|2022-06-08 17:55:00|383.15|381.15|384.4|382.4|385.15|383.15|379.9|377.9|0
1654711200000|2022-06-08 18:00:00|384.9|382.9|382.65|380.65|384.9|382.9|379.65|377.65|0
1654711500000|2022-06-08 18:05:00|381.9|379.9|382.4|380.4|384.15|382.15|379.65|377.65|0
1654711800000|2022-06-08 18:10:00|382.15|380.15|382.4|380.4|386.15|384.15|380.65|378.65|0
1654712100000|2022-06-08 18:15:00|382.65|380.65|385.4|383.4|387.65|385.65|381.4|379.4|0
1654712400000|2022-06-08 18:20:00|385.65|383.65|385.15|383.15|387.9|385.9|382.9|380.9|0
1654712700000|2022-06-08 18:25:00|385.4|383.4|389.89|387.89|394.14|392.14|383.9|381.9|0
1654713000000|2022-06-08 18:30:00|390.39|388.39|391.89|389.89|392.14|390.14|386.15|384.15|0
1654713300000|2022-06-08 18:35:00|392.14|390.14|391.39|389.39|395.39|393.39|390.39|388.39|0
1654713600000|2022-06-08 18:40:00|391.14|389.14|384.65|382.65|391.14|389.14|383.65|381.65|0
1654713900000|2022-06-08 18:45:00|384.9|382.9|384.9|382.9|386.4|384.4|382.15|380.15|0
1654714200000|2022-06-08 18:50:00|384.65|382.65|387.9|385.9|387.9|385.9|383.9|381.9|0
1654714500000|2022-06-08 18:55:00|388.15|386.15|387.15|385.15|388.89|386.89|386.15|384.15|0
1654714800000|2022-06-08 19:00:00|387.4|385.4|389.39|387.39|392.14|390.14|387.4|385.4|0
1654715100000|2022-06-08 19:05:00|389.64|387.64|391.89|389.89|395.39|393.39|388.28|386.28|0
1654715400000|2022-06-08 19:10:00|392.39|390.39|385.15|383.15|392.89|390.89|384.15|382.15|0
1654715700000|2022-06-08 19:15:00|385.4|383.4|384.39|382.39|387.52|385.52|383.4|381.4|0
1654716000000|2022-06-08 19:20:00|384.64|382.64|378.65|376.65|385.14|383.14|377.9|375.9|0
1654716300000|2022-06-08 19:25:00|378.4|376.4|379.4|377.4|380.4|378.4|376.65|374.65|0
1654716600000|2022-06-08 19:30:00|378.9|376.9|376.15|374.15|381.39|379.39|374.9|372.9|0
1654716900000|2022-06-08 19:35:00|375.9|373.9|377.14|375.14|377.9|375.9|374.9|372.9|0
1654717200000|2022-06-08 19:40:00|377.39|375.39|379.89|377.89|380.64|378.64|377.14|375.14|0
1654717500000|2022-06-08 19:45:00|379.39|377.39|389.38|387.38|390.13|388.13|379.39|377.39|0
1654717800000|2022-06-08 19:50:00|388.63|386.63|388.13|386.13|391.38|389.38|383.14|381.14|0
1654718100000|2022-06-08 19:55:00|386.14|384.14|387.13|385.13|390.13|388.13|384.64|382.64|0
1654718400000|2022-06-08 20:00:00|386.14|384.14|388.88|386.88|389.38|387.38|385.39|383.39|0
1654718700000|2022-06-08 20:05:00|388.63|386.63|387.13|385.13|389.63|387.63|386.63|384.63|0
1654719000000|2022-06-08 20:10:00|387.38|385.38|383.89|381.89|387.38|385.38|383.89|381.89|0
1654719300000|2022-06-08 20:15:00|384.47|382.07|385.58|383.18|386.71|384.31|384.34|381.94|0
1654719600000|2022-06-08 20:20:00|385.83|383.43|384.83|382.43|386.08|383.68|384.34|381.94|0
1654719900000|2022-06-08 20:25:00|385.08|382.68|384.83|382.43|385.08|382.68|384.33|381.93|0
1654720200000|2022-06-08 20:30:00|384.71|382.31|384.09|381.69|384.83|382.43|383.59|381.19|0
1654720500000|2022-06-08 20:35:00|383.84|381.44|384.33|381.93|384.58|382.18|383.59|381.19|0
1654720800000|2022-06-08 20:40:00|384.58|382.18|385.33|382.93|385.58|383.18|384.58|382.18|0
1654721100000|2022-06-08 20:45:00|384.83|382.43|385.83|383.43|385.83|383.43|384.83|382.43|0
1654721400000|2022-06-08 20:50:00|385.58|383.18|384.84|382.44|385.83|383.43|384.08|381.68|0
1654721700000|2022-06-08 20:55:00|384.59|382.19|384.97|382.57|384.97|382.57|383.09|380.69|0
1654722000000|2022-06-08 21:00:00|384.44|382.04|384.3|381.9|384.95|382.55|384.19|381.79|0
1654722300000|2022-06-08 21:05:00|384.37|381.97|384.08|381.68|384.37|381.97|384.08|381.68|0
1654722600000|2022-06-08 21:10:00|384.04|381.64|383.9|381.5|384.04|381.64|383.9|381.5|0
1654722900000|2022-06-08 21:15:00|383.68|381.28|383.83|381.43|383.83|381.43|383.65|381.25|0
1654723200000|2022-06-08 21:20:00|383.73|381.33|384.11|381.71|384.41|382.01|383.73|381.33|0
1654723500000|2022-06-08 21:25:00|384.04|381.64|383.97|381.57|384.04|381.64|383.97|381.57|0
1654723800000|2022-06-08 21:30:00|384|381.6|384.73|382.33|384.73|382.33|384|381.6|0
1654724100000|2022-06-08 21:35:00|384.62|382.22|384.59|382.19|384.62|382.22|384.41|382.01|0
1654724700000|2022-06-08 21:45:00|384.7|382.3|384.73|382.33|384.84|382.44|384.66|382.26|0
1654725000000|2022-06-08 21:50:00|384.52|382.12|384.44|382.04|384.55|382.15|384.3|381.9|0
1654725300000|2022-06-08 21:55:00|384.33|381.93|384.3|381.9|384.59|382.19|384.22|381.82|0
1654725600000|2022-06-08 22:00:00|384.97|382.57|387.58|385.18|387.58|385.18|384.59|382.19|0
1654725900000|2022-06-08 22:05:00|387.33|384.93|386.34|383.94|387.33|384.93|386.34|383.94|0
1654726200000|2022-06-08 22:10:00|386.47|384.07|386.09|383.69|386.84|384.44|385.84|383.44|0
1654726500000|2022-06-08 22:15:00|385.84|383.44|385.84|383.44|385.84|383.44|385.34|382.94|0
1654726800000|2022-06-08 22:20:00|385.59|383.19|386.09|383.69|386.34|383.94|385.09|382.69|0
1654727100000|2022-06-08 22:25:00|385.84|383.44|384.84|382.44|385.84|383.44|384.34|381.94|0
1654727400000|2022-06-08 22:30:00|384.59|382.19|383.84|381.44|384.59|382.19|383.34|380.94|0
1654727700000|2022-06-08 22:35:00|384.09|381.69|383.72|381.32|385.09|382.69|383.47|381.07|0
1654728000000|2022-06-08 22:40:00|383.34|380.94|383.59|381.19|383.84|381.44|383.34|380.94|0
1654728300000|2022-06-08 22:45:00|383.72|381.32|383.34|380.94|384.09|381.69|383.34|380.94|0
1654728600000|2022-06-08 22:50:00|383.59|381.19|382.59|380.19|383.59|381.19|382.59|380.19|0
1654728900000|2022-06-08 22:55:00|382.34|379.94|382.59|380.19|382.84|380.44|382.09|379.69|0
1654729200000|2022-06-08 23:00:00|382.84|380.44|382.59|380.19|383.09|380.69|381.84|379.44|0
1654729500000|2022-06-08 23:05:00|382.72|380.32|382.47|380.07|382.84|380.44|381.84|379.44|0
1654729800000|2022-06-08 23:10:00|382.59|380.19|381.84|379.44|382.59|380.19|381.84|379.44|0
1654730100000|2022-06-08 23:15:00|381.59|379.19|381.59|379.19|381.84|379.44|381.59|379.19|0
1654730400000|2022-06-08 23:20:00|381.47|379.07|382.09|379.69|382.09|379.69|381.34|378.94|0
1654730700000|2022-06-08 23:25:00|382.22|379.82|383.47|381.07|383.97|381.57|382.22|379.82|0
1654731000000|2022-06-08 23:30:00|383.59|381.19|382.09|379.69|383.59|381.19|381.34|378.94|0
1654731300000|2022-06-08 23:35:00|382.22|379.82|383.59|381.19|383.59|381.19|382.22|379.82|0
1654731600000|2022-06-08 23:40:00|383.47|381.07|382.47|380.07|384.22|381.82|382.09|379.69|0
1654731900000|2022-06-08 23:45:00|382.34|379.94|381.59|379.19|382.34|379.94|381.59|379.19|0
1654732200000|2022-06-08 23:50:00|381.34|378.94|384.22|381.82|384.22|381.82|381.34|378.94|0
1654732500000|2022-06-08 23:55:00|384.34|381.94|382.84|380.44|384.59|382.19|382.84|380.44|0
1654732800000|2022-06-09 00:00:00|382.09|379.69|385.34|382.94|385.58|383.18|379.59|377.19|0
1654733100000|2022-06-09 00:05:00|385.58|383.18|384.84|382.44|386.08|383.68|383.59|381.19|0
1654733400000|2022-06-09 00:10:00|384.59|382.19|384.84|382.44|386.33|383.93|383.59|381.19|0
1654733700000|2022-06-09 00:15:00|385.33|382.93|387.08|384.68|388.71|386.31|384.84|382.44|0
1654734000000|2022-06-09 00:20:00|386.96|384.56|384.59|382.19|387.83|385.43|383.84|381.44|0
1654734300000|2022-06-09 00:25:00|384.84|382.44|384.84|382.44|385.84|383.44|384.59|382.19|0
1654734600000|2022-06-09 00:30:00|384.59|382.19|385.09|382.69|386.84|384.44|384.34|381.94|0
1654734900000|2022-06-09 00:35:00|384.84|382.44|387.97|385.57|389.09|386.69|384.34|381.94|0
1654735200000|2022-06-09 00:40:00|388.09|385.69|391.83|389.43|393.08|390.68|388.09|385.69|0
1654735500000|2022-06-09 00:45:00|392.08|389.68|390.08|387.68|392.08|389.68|389.83|387.43|0
1654735800000|2022-06-09 00:50:00|389.71|387.31|390.33|387.93|390.83|388.43|389.33|386.93|0
1654736100000|2022-06-09 00:55:00|390.58|388.18|391.58|389.18|392.08|389.68|390.08|387.68|0
1654736400000|2022-06-09 01:00:00|391.83|389.43|392.08|389.68|393.08|390.68|390.58|388.18|0
1654736700000|2022-06-09 01:05:00|392.33|389.93|391.08|388.68|392.83|390.43|391.08|388.68|0
1654737000000|2022-06-09 01:10:00|391.33|388.93|390.83|388.43|392.46|390.06|389.08|386.68|0
1654737300000|2022-06-09 01:15:00|390.58|388.18|391.08|388.68|392.21|389.81|389.33|386.93|0
1654737600000|2022-06-09 01:20:00|390.83|388.43|391.83|389.43|391.83|389.43|390.58|388.18|0
1654737900000|2022-06-09 01:25:00|391.58|389.18|394.33|391.93|395.08|392.68|391.46|389.06|0
1654738200000|2022-06-09 01:30:00|394.58|392.18|392.08|389.68|395.08|392.68|391.83|389.43|0
1654738500000|2022-06-09 01:35:00|391.83|389.43|398.33|395.93|398.58|396.18|391.58|389.18|0
1654738800000|2022-06-09 01:40:00|398.08|395.68|397.33|394.93|398.83|396.43|396.08|393.68|0
1654739100000|2022-06-09 01:45:00|398.08|395.68|397.71|395.31|399.58|397.18|397.33|394.93|0
1654739400000|2022-06-09 01:50:00|397.83|395.43|396.33|393.93|397.83|395.43|395.71|393.31|0
1654739700000|2022-06-09 01:55:00|396.58|394.18|396.33|393.93|396.83|394.43|395.71|393.31|0
1654740000000|2022-06-09 02:00:00|396.46|394.06|395.58|393.18|396.58|394.18|395.33|392.93|0
1654740300000|2022-06-09 02:05:00|395.71|393.31|393.83|391.43|395.71|393.31|393.71|391.31|0
1654740600000|2022-06-09 02:10:00|394.08|391.68|393.08|390.68|394.33|391.93|392.33|389.93|0
1654740900000|2022-06-09 02:15:00|392.83|390.43|394.58|392.18|395.58|393.18|392.58|390.18|0
1654741200000|2022-06-09 02:20:00|394.83|392.43|396.33|393.93|396.83|394.43|394.58|392.18|0
1654741500000|2022-06-09 02:25:00|396.08|393.68|396.33|393.93|397.08|394.68|396.08|393.68|0
1654741800000|2022-06-09 02:30:00|396.46|394.06|394.58|392.18|396.83|394.43|394.58|392.18|0
1654742100000|2022-06-09 02:35:00|394.83|392.43|393.58|391.18|394.83|392.43|393.33|390.93|0
1654742400000|2022-06-09 02:40:00|393.33|390.93|394.33|391.93|394.83|392.43|393.33|390.93|0
1654742700000|2022-06-09 02:45:00|394.08|391.68|392.08|389.68|394.33|391.93|391.83|389.43|0
1654743000000|2022-06-09 02:50:00|392.33|389.93|392.08|389.68|393.83|391.43|392.08|389.68|0
1654743300000|2022-06-09 02:55:00|391.83|389.43|392.58|390.18|393.58|391.18|391.83|389.43|0
1654743600000|2022-06-09 03:00:00|392.46|390.06|391.33|388.93|393.08|390.68|390.58|388.18|0
1654743900000|2022-06-09 03:05:00|391.58|389.18|392.58|390.18|392.71|390.31|391.58|389.18|0
1654744200000|2022-06-09 03:10:00|392.83|390.43|393.08|390.68|393.08|390.68|392.58|390.18|0
1654744500000|2022-06-09 03:15:00|392.83|390.43|392.08|389.68|394.33|391.93|391.96|389.56|0
1654744800000|2022-06-09 03:20:00|391.83|389.43|392.08|389.68|392.96|390.56|391.33|388.93|0
1654745100000|2022-06-09 03:25:00|392.33|389.93|391.33|388.93|392.33|389.93|391.08|388.68|0
1654745400000|2022-06-09 03:30:00|391.46|389.06|392.33|389.93|392.33|389.93|391.08|388.68|0
1654745700000|2022-06-09 03:35:00|392.21|389.81|392.33|389.93|392.33|389.93|391.83|389.43|0
1654746000000|2022-06-09 03:40:00|392.08|389.68|391.08|388.68|393.08|390.68|390.83|388.43|0
1654746300000|2022-06-09 03:45:00|390.96|388.56|389.58|387.18|391.71|389.31|389.33|386.93|0
1654746600000|2022-06-09 03:50:00|389.46|387.06|389.08|386.68|389.46|387.06|387.96|385.56|0
1654746900000|2022-06-09 03:55:00|388.83|386.43|389.33|386.93|389.58|387.18|388.83|386.43|0
1654747200000|2022-06-09 04:00:00|389.08|386.68|388.58|386.18|389.58|387.18|388.33|385.93|0
1654747500000|2022-06-09 04:05:00|388.46|386.06|389.58|387.18|389.58|387.18|388.33|385.93|0
1654747800000|2022-06-09 04:10:00|389.33|386.93|389.08|386.68|390.08|387.68|388.58|386.18|0
1654748100000|2022-06-09 04:15:00|388.96|386.56|389.33|386.93|389.58|387.18|388.58|386.18|0
1654748400000|2022-06-09 04:20:00|389.08|386.68|389.33|386.93|389.58|387.18|388.83|386.43|0
1654748700000|2022-06-09 04:25:00|389.08|386.68|389.08|386.68|389.46|387.06|388.58|386.18|0
1654749000000|2022-06-09 04:30:00|388.83|386.43|388.71|386.31|389.08|386.68|388.46|386.06|0
1654749300000|2022-06-09 04:35:00|388.58|386.18|389.71|387.31|389.83|387.43|388.58|386.18|0
1654749600000|2022-06-09 04:40:00|389.83|387.43|389.33|386.93|390.08|387.68|389.33|386.93|0
1654749900000|2022-06-09 04:45:00|389.58|387.18|389.58|387.18|390.58|388.18|389.58|387.18|0
1654750200000|2022-06-09 04:50:00|389.83|387.43|388.83|386.43|389.83|387.43|388.71|386.31|0
1654750500000|2022-06-09 04:55:00|389.08|386.68|389.58|387.18|389.96|387.56|388.83|386.43|0
1654750800000|2022-06-09 05:00:00|390.33|387.93|390.08|387.68|391.08|388.68|388.58|386.18|0
1654751100000|2022-06-09 05:05:00|389.58|387.18|385.96|383.56|389.58|387.18|385.83|383.43|0
1654751400000|2022-06-09 05:10:00|385.83|383.43|387.58|385.18|387.58|385.18|385.08|382.68|0
1654751700000|2022-06-09 05:15:00|387.83|385.43|388.33|385.93|388.58|386.18|387.08|384.68|0
1654752000000|2022-06-09 05:20:00|388.58|386.18|389.08|386.68|390.08|387.68|387.83|385.43|0
1654752300000|2022-06-09 05:25:00|388.83|386.43|387.33|384.93|388.83|386.43|387.08|384.68|0
1654752600000|2022-06-09 05:30:00|387.21|384.81|388.33|385.93|389.33|386.93|385.46|383.06|0
1654752900000|2022-06-09 05:35:00|388.58|386.18|392.08|389.68|392.08|389.68|388.08|385.68|0
1654753200000|2022-06-09 05:40:00|391.83|389.43|393.58|391.18|395.33|392.93|391.08|388.68|0
1654753500000|2022-06-09 05:45:00|393.71|391.31|393.08|390.68|395.83|393.43|392.83|390.43|0
1654753800000|2022-06-09 05:50:00|392.83|390.43|395.46|393.06|395.58|393.18|392.33|389.93|0
1654754100000|2022-06-09 05:55:00|395.33|392.93|396.46|394.06|396.58|394.18|395.08|392.68|0
1654754400000|2022-06-09 06:00:00|396.58|394.18|395.58|393.18|398.58|396.18|394.08|391.68|0
1654754700000|2022-06-09 06:05:00|395.46|393.06|393.96|391.56|398.46|396.06|393.83|391.43|0
1654755000000|2022-06-09 06:10:00|394.08|391.68|394.46|392.06|397.33|394.93|393.33|390.93|0
1654755300000|2022-06-09 06:15:00|394.58|392.18|395.83|393.43|395.96|393.56|394.08|391.68|0
1654755600000|2022-06-09 06:20:00|396.33|393.93|395.83|393.43|396.58|394.18|395.33|392.93|0
1654755900000|2022-06-09 06:25:00|395.58|393.18|396.58|394.18|397.83|395.43|395.58|393.18|0
1654756200000|2022-06-09 06:30:00|396.08|393.68|395.21|392.81|396.83|394.43|394.83|392.43|0
1654756500000|2022-06-09 06:35:00|395.33|392.93|393.58|391.18|395.33|392.93|392.58|390.18|0
1654756800000|2022-06-09 06:40:00|393.33|390.93|393.96|391.56|395.58|393.18|392.58|390.18|0
1654757100000|2022-06-09 06:45:00|394.08|391.68|392.83|390.43|394.33|391.93|391.83|389.43|0
1654757400000|2022-06-09 06:50:00|392.96|390.56|390.58|388.18|392.96|390.56|390.58|388.18|0
1654757700000|2022-06-09 06:55:00|390.33|387.93|388.84|386.44|390.33|387.93|388.84|386.44|0
1654758000000|2022-06-09 07:00:00|388.59|386.19|387.84|385.44|393.58|391.18|387.09|384.69|0
1654758300000|2022-06-09 07:05:00|387.64|385.64|384.14|382.14|388.64|386.64|383.64|381.64|0
1654758600000|2022-06-09 07:10:00|384.39|382.39|388.14|386.14|388.14|386.14|383.39|381.39|0
1654758900000|2022-06-09 07:15:00|388.39|386.39|388.27|386.27|389.88|387.88|386.64|384.64|0
1654759200000|2022-06-09 07:20:00|388.39|386.39|385.14|383.14|388.89|386.89|383.64|381.64|0
1654759500000|2022-06-09 07:25:00|384.89|382.89|385.14|383.14|386.14|384.14|384.14|382.14|0
1654759800000|2022-06-09 07:30:00|384.89|382.89|393.89|391.89|395.38|393.38|384.89|382.89|0
1654760100000|2022-06-09 07:35:00|394.14|392.14|391.89|389.89|395.38|393.38|391.39|389.39|0
1654760400000|2022-06-09 07:40:00|391.39|389.39|390.64|388.64|393.14|391.14|390.02|388.02|0
1654760700000|2022-06-09 07:45:00|390.89|388.89|389.14|387.14|391.14|389.14|387.64|385.64|0
1654761000000|2022-06-09 07:50:00|388.89|386.89|385.64|383.64|388.89|386.89|384.39|382.39|0
1654761300000|2022-06-09 07:55:00|385.89|383.89|385.89|383.89|387.64|385.64|385.14|383.14|0
1654761600000|2022-06-09 08:00:00|386.89|384.89|387.89|385.89|389.64|387.64|386.14|384.14|0
1654761900000|2022-06-09 08:05:00|388.14|386.14|389.89|387.89|392.52|390.52|387.64|385.64|0
1654762200000|2022-06-09 08:10:00|390.02|388.02|390.14|388.14|391.64|389.64|389.14|387.14|0
1654762500000|2022-06-09 08:15:00|390.39|388.39|389.14|387.14|390.39|388.39|388.52|386.52|0
1654762800000|2022-06-09 08:20:00|389.27|387.27|387.39|385.39|390.89|388.89|387.14|385.14|0
1654763100000|2022-06-09 08:25:00|387.64|385.64|386.89|384.89|388.39|386.39|386.64|384.64|0
1654763400000|2022-06-09 08:30:00|387.14|385.14|382.64|380.64|387.14|385.14|382.39|380.39|0
1654763700000|2022-06-09 08:35:00|382.39|380.39|381.89|379.89|382.39|380.39|379.14|377.14|0
1654764000000|2022-06-09 08:40:00|381.77|379.77|381.64|379.64|382.39|380.39|380.39|378.39|0
1654764300000|2022-06-09 08:45:00|381.39|379.39|374.52|372.52|381.39|379.39|374.52|372.52|0
1654764600000|2022-06-09 08:50:00|374.4|372.4|373.65|371.65|374.4|372.4|371.15|369.15|0
1654764900000|2022-06-09 08:55:00|373.4|371.4|369.9|367.9|374.39|372.39|369.9|367.9|0
1654765200000|2022-06-09 09:00:00|370.15|368.15|370.4|368.4|371.65|369.65|369.65|367.65|0
1654765500000|2022-06-09 09:05:00|370.15|368.15|370.9|368.9|372.4|370.4|369.65|367.65|0
1654765800000|2022-06-09 09:10:00|371.15|369.15|372.9|370.9|372.9|370.9|370.65|368.65|0
1654766100000|2022-06-09 09:15:00|372.65|370.65|373.52|371.52|374.14|372.14|371.9|369.9|0
1654766400000|2022-06-09 09:20:00|373.64|371.64|373.39|371.39|374.52|372.52|373.15|371.15|0
1654766700000|2022-06-09 09:25:00|373.52|371.52|373.64|371.64|373.89|371.89|372.15|370.15|0
1654767000000|2022-06-09 09:30:00|373.15|371.15|371.65|369.65|373.89|371.89|371.15|369.15|0
1654767300000|2022-06-09 09:35:00|371.53|369.53|371.28|369.28|371.9|369.9|370.4|368.4|0
1654767600000|2022-06-09 09:40:00|371.15|369.15|373.89|371.89|374.39|372.39|371.03|369.03|0
1654767900000|2022-06-09 09:45:00|373.64|371.64|372.65|370.65|374.14|372.14|372.65|370.65|0
1654768200000|2022-06-09 09:50:00|372.9|370.9|373.14|371.14|374.02|372.02|371.4|369.4|0
1654768500000|2022-06-09 09:55:00|373.39|371.39|374.39|372.39|376.39|374.39|373.14|371.14|0
1654768800000|2022-06-09 10:00:00|374.14|372.14|374.89|372.89|374.89|372.89|373.14|371.14|0
1654769100000|2022-06-09 10:05:00|374.64|372.64|375.14|373.14|375.39|373.39|373.64|371.64|0
1654769400000|2022-06-09 10:10:00|374.89|372.89|374.39|372.39|377.39|375.39|374.39|372.39|0
1654769700000|2022-06-09 10:15:00|374.64|372.64|371.4|369.4|374.89|372.89|370.9|368.9|0
1654770000000|2022-06-09 10:20:00|371.53|369.53|366.4|364.4|371.65|369.65|365.4|363.4|0
1654770300000|2022-06-09 10:25:00|366.15|364.15|362.4|360.4|367.15|365.15|362.4|360.4|0
1654770600000|2022-06-09 10:30:00|361.65|359.65|362.65|360.65|362.9|360.9|360.41|358.41|0
1654770900000|2022-06-09 10:35:00|362.78|360.78|365.4|363.4|365.4|363.4|361.53|359.53|0
1654771200000|2022-06-09 10:40:00|366.15|364.15|365.15|363.15|366.4|364.4|363.9|361.9|0
1654771500000|2022-06-09 10:45:00|365.4|363.4|365.9|363.9|366.65|364.65|364.65|362.65|0
1654771800000|2022-06-09 10:50:00|365.65|363.65|362.4|360.4|365.9|363.9|361.78|359.78|0
1654772100000|2022-06-09 10:55:00|362.65|360.65|364.9|362.9|365.15|363.15|362.65|360.65|0
1654772400000|2022-06-09 11:00:00|365.15|363.15|366.15|364.15|366.9|364.9|364.9|362.9|0
1654772700000|2022-06-09 11:05:00|366.4|364.4|366.4|364.4|368.15|366.15|365.78|363.78|0
1654773000000|2022-06-09 11:10:00|366.15|364.15|364.4|362.4|366.4|364.4|364.4|362.4|0
1654773300000|2022-06-09 11:15:00|364.65|362.65|367.4|365.4|367.53|365.53|363.9|361.9|0
1654773600000|2022-06-09 11:20:00|367.53|365.53|361.9|359.9|368.4|366.4|357.66|355.66|0
1654773900000|2022-06-09 11:25:00|362.65|360.65|365.65|363.65|366.9|364.9|361.65|359.65|0
1654774200000|2022-06-09 11:30:00|365.53|363.53|368.65|366.65|368.78|366.78|364.15|362.15|0
1654774500000|2022-06-09 11:35:00|368.9|366.9|367.78|365.78|369.65|367.65|367.15|365.15|0
1654774800000|2022-06-09 11:40:00|367.9|365.9|366.03|364.03|369.03|367.03|365.9|363.9|0
1654775100000|2022-06-09 11:45:00|365.78|363.78|374.27|372.27|374.89|372.89|360.4|358.4|0
1654775400000|2022-06-09 11:50:00|374.52|372.52|376.14|374.14|376.14|374.14|370.65|368.65|0
1654775700000|2022-06-09 11:55:00|375.89|373.89|375.89|373.89|378.77|376.77|375.14|373.14|0
1654776000000|2022-06-09 12:00:00|376.14|374.14|376.64|374.64|378.89|376.89|375.89|373.89|0
1654776300000|2022-06-09 12:05:00|376.77|374.77|377.64|375.64|379.14|377.14|375.89|373.89|0
1654776600000|2022-06-09 12:10:00|378.14|376.14|384.39|382.39|384.64|382.64|377.64|375.64|0
1654776900000|2022-06-09 12:15:00|384.89|382.89|383.39|381.39|386.14|384.14|382.14|380.14|0
1654777200000|2022-06-09 12:20:00|384.14|382.14|388.14|386.14|389.63|387.63|383.89|381.89|0
1654777500000|2022-06-09 12:25:00|387.89|385.89|386.02|384.02|392.14|390.14|385.39|383.39|0
1654777800000|2022-06-09 12:30:00|386.14|384.14|388.52|386.52|390.52|388.52|382.89|380.89|0
1654778100000|2022-06-09 12:35:00|388.89|386.89|388.39|386.39|392.14|390.14|387.89|385.89|0
1654778400000|2022-06-09 12:40:00|387.89|385.89|399.63|397.63|400.13|398.13|387.64|385.64|0
1654778700000|2022-06-09 12:45:00|399.88|397.88|399.88|397.88|400.13|398.13|396.38|394.38|0
1654779000000|2022-06-09 12:50:00|399.63|397.63|402.88|400.88|403.88|401.88|399.13|397.13|0
1654779300000|2022-06-09 12:55:00|403.13|401.13|399.88|397.88|403.13|401.13|398.38|396.38|0
1654779600000|2022-06-09 13:00:00|400.13|398.13|397.64|395.64|401.63|399.63|397.64|395.64|0
1654779900000|2022-06-09 13:05:00|397.89|395.89|402.76|400.76|402.88|400.88|397.64|395.64|0
1654780200000|2022-06-09 13:10:00|402.88|400.88|406.13|404.13|406.13|404.13|396.64|394.64|0
1654780500000|2022-06-09 13:15:00|405.88|403.88|405.88|403.88|408.38|406.38|403.88|401.88|0
1654780800000|2022-06-09 13:20:00|405.13|403.13|404.38|402.38|405.13|403.13|402.38|400.38|0
1654781100000|2022-06-09 13:25:00|403.88|401.88|406.38|404.38|406.38|404.38|402.63|400.63|0
1654781400000|2022-06-09 13:30:00|406.13|404.13|395.64|393.64|412.13|410.13|393.14|391.14|0
1654781700000|2022-06-09 13:35:00|394.89|392.89|407.63|405.63|407.63|405.63|392.64|390.64|0
1654782000000|2022-06-09 13:40:00|408.13|406.13|409.88|407.88|415.88|413.88|403.38|401.38|0
1654782300000|2022-06-09 13:45:00|410.88|408.88|401.63|399.63|414.88|412.88|397.13|395.13|0
1654782600000|2022-06-09 13:50:00|401.13|399.13|386.89|384.89|402.13|400.13|383.14|381.14|0
1654782900000|2022-06-09 13:55:00|387.89|385.89|383.89|381.89|389.39|387.39|383.64|381.64|0
1654783200000|2022-06-09 14:00:00|383.77|381.77|390.89|388.89|391.14|389.14|383.39|381.39|0
1654783500000|2022-06-09 14:05:00|391.39|389.39|401.88|399.88|402.01|400.01|390.39|388.39|0
1654783800000|2022-06-09 14:10:00|403.38|401.38|402.64|400.64|409.63|407.63|401.13|399.13|0
1654784100000|2022-06-09 14:15:00|402.39|400.39|397.63|395.63|403.88|401.88|391.39|389.39|0
1654784400000|2022-06-09 14:20:00|396.14|394.14|396.64|394.64|399.13|397.13|393.89|391.89|0
1654784700000|2022-06-09 14:25:00|395.89|393.89|393.14|391.14|398.38|396.38|393.14|391.14|0
1654785000000|2022-06-09 14:30:00|391.14|389.14|394.64|392.64|397.38|395.38|386.89|384.89|0
1654785300000|2022-06-09 14:35:00|394.89|392.89|390.64|388.64|395.89|393.89|389.64|387.64|0
1654785600000|2022-06-09 14:40:00|390.77|388.77|399.13|397.13|402.13|400.13|390.14|388.14|0
1654785900000|2022-06-09 14:45:00|398.88|396.88|402.63|400.63|404.63|402.63|398.63|396.63|0
1654786200000|2022-06-09 14:50:00|403.38|401.38|411.13|409.13|412.13|410.13|403.13|401.13|0
1654786500000|2022-06-09 14:55:00|411.88|409.88|406.13|404.13|413.63|411.63|404.38|402.38|0
1654786800000|2022-06-09 15:00:00|406.38|404.38|414.88|412.88|415.88|413.88|405.38|403.38|0
1654787100000|2022-06-09 15:05:00|414.63|412.63|412.89|410.89|418.88|416.88|412.64|410.64|0
1654787400000|2022-06-09 15:10:00|412.64|410.64|410.13|408.13|414.02|412.02|408.89|406.89|0
1654787700000|2022-06-09 15:15:00|409.38|407.38|411.38|409.38|412.88|410.88|408.63|406.63|0
1654788000000|2022-06-09 15:20:00|411.13|409.13|406.64|404.64|411.63|409.63|405.14|403.14|0
1654788300000|2022-06-09 15:25:00|406.89|404.89|411.01|409.01|412.38|410.38|405.64|403.64|0
1654788600000|2022-06-09 15:30:00|411.88|409.88|410.88|408.88|414.88|412.88|408.13|406.13|0
1654788900000|2022-06-09 15:35:00|411.38|409.38|409.13|407.13|412.63|410.63|406.77|404.77|0
1654789200000|2022-06-09 15:40:00|408.26|406.26|400.89|398.89|408.26|406.26|396.64|394.64|0
1654789500000|2022-06-09 15:45:00|401.64|399.64|411.38|409.38|412.13|410.13|399.39|397.39|0
1654789800000|2022-06-09 15:50:00|411.13|409.13|409.63|407.63|415.63|413.63|409.38|407.38|0
1654790100000|2022-06-09 15:55:00|409.38|407.38|405.38|403.38|410.13|408.13|404.88|402.88|0
1654790400000|2022-06-09 16:00:00|405.63|403.63|407.88|405.88|408.38|406.38|402.63|400.63|0
1654790700000|2022-06-09 16:05:00|407.63|405.63|410.63|408.63|412.63|410.63|406.88|404.88|0
1654791000000|2022-06-09 16:10:00|411.13|409.13|413.38|411.38|417.13|415.13|410.38|408.38|0
1654791300000|2022-06-09 16:15:00|413.88|411.88|412.63|410.63|415.88|413.88|412.38|410.38|0
1654791600000|2022-06-09 16:20:00|412.38|410.38|410.38|408.38|412.88|410.88|408.13|406.13|0
1654791900000|2022-06-09 16:25:00|410.63|408.63|405.38|403.38|411.38|409.38|403.38|401.38|0
1654792200000|2022-06-09 16:30:00|404.88|402.88|404.38|402.38|407.63|405.63|402.63|400.63|0
1654792500000|2022-06-09 16:35:00|404.63|402.63|403.63|401.63|405.38|403.38|401.63|399.63|0
1654792800000|2022-06-09 16:40:00|403.13|401.13|399.63|397.63|404.63|402.63|398.14|396.14|0
1654793100000|2022-06-09 16:45:00|399.88|397.88|402.38|400.38|403.38|401.38|399.14|397.14|0
1654793400000|2022-06-09 16:50:00|402.13|400.13|404.63|402.63|404.63|402.63|398.64|396.64|0
1654793700000|2022-06-09 16:55:00|405.13|403.13|396.64|394.64|406.88|404.88|394.89|392.89|0
1654794000000|2022-06-09 17:00:00|395.89|393.89|396.38|394.38|398.14|396.14|393.64|391.64|0
1654794300000|2022-06-09 17:05:00|396.63|394.63|396.13|394.13|396.63|394.63|390.88|388.88|0
1654794600000|2022-06-09 17:10:00|395.38|393.38|395.38|393.38|396.88|394.88|392.38|390.38|0
1654794900000|2022-06-09 17:15:00|395.88|393.88|396.38|394.38|398.63|396.63|394.51|392.51|0
1654795200000|2022-06-09 17:20:00|396.63|394.63|403.13|401.13|403.63|401.63|395.88|393.88|0
1654795500000|2022-06-09 17:25:00|403.63|401.63|406.88|404.88|408.38|406.38|402.38|400.38|0
1654795800000|2022-06-09 17:30:00|408.13|406.13|411.13|409.13|413.38|411.38|407.88|405.88|0
1654796100000|2022-06-09 17:35:00|411.63|409.63|411.63|409.63|415.38|413.38|410.38|408.38|0
1654796400000|2022-06-09 17:40:00|412.13|410.13|416.88|414.88|417.13|415.13|411.38|409.38|0
1654796700000|2022-06-09 17:45:00|415.88|413.88|412.38|410.38|417.13|415.13|411.88|409.88|0
1654797000000|2022-06-09 17:50:00|412.13|410.13|411.63|409.63|412.38|410.38|409.88|407.88|0
1654797300000|2022-06-09 17:55:00|411.88|409.88|405.88|403.88|412.13|410.13|405.38|403.38|0
1654797600000|2022-06-09 18:00:00|405.63|403.63|412.88|410.88|414.13|412.13|405.63|403.63|0
1654797900000|2022-06-09 18:05:00|413.13|411.13|412.63|410.63|415.38|413.38|410.38|408.38|0
1654798200000|2022-06-09 18:10:00|412.88|410.88|411.88|409.88|417.13|415.13|411.38|409.38|0
1654798500000|2022-06-09 18:15:00|412.13|410.13|413.63|411.63|414.88|412.88|410.88|408.88|0
1654798800000|2022-06-09 18:20:00|413.38|411.38|419.63|417.63|420.38|418.38|411.38|409.38|0
1654799100000|2022-06-09 18:25:00|419.13|417.13|415.88|413.88|421.13|419.13|414.38|412.38|0
1654799400000|2022-06-09 18:30:00|416.13|414.13|422.63|420.63|423.51|421.51|416.13|414.13|0
1654799700000|2022-06-09 18:35:00|423.13|421.13|424.87|422.87|426.37|424.37|421.63|419.63|0
1654800000000|2022-06-09 18:40:00|425.12|423.12|426.63|424.63|428.37|426.37|424.38|422.38|0
1654800300000|2022-06-09 18:45:00|427.13|425.13|424.63|422.63|427.38|425.38|422.38|420.38|0
1654800600000|2022-06-09 18:50:00|425.13|423.13|426.38|424.38|427.88|425.88|422.88|420.88|0
1654800900000|2022-06-09 18:55:00|426.63|424.63|433.63|431.63|433.88|431.88|424.63|422.63|0
1654801200000|2022-06-09 19:00:00|433.88|431.88|442.88|440.88|442.88|440.88|433.38|431.38|0
1654801500000|2022-06-09 19:05:00|443.13|441.13|445.88|443.88|447.88|445.88|441.88|439.88|0
1654801800000|2022-06-09 19:10:00|446.13|444.13|448.63|446.63|448.63|446.63|443.88|441.88|0
1654802100000|2022-06-09 19:15:00|448.88|446.88|444.88|442.88|449.13|447.13|442.88|440.88|0
1654802400000|2022-06-09 19:20:00|445.13|443.13|444.38|442.38|448.63|446.63|442.26|440.26|0
1654802700000|2022-06-09 19:25:00|444.13|442.13|454.87|452.87|454.87|452.87|444.13|442.13|0
1654803000000|2022-06-09 19:30:00|455.87|453.87|458.87|456.87|458.87|456.87|453.88|451.88|0
1654803300000|2022-06-09 19:35:00|459.12|457.12|457.37|455.37|459.37|457.37|454.87|452.87|0
1654803600000|2022-06-09 19:40:00|457.62|455.62|465.13|463.13|466.13|464.13|457.62|455.62|0
1654803900000|2022-06-09 19:45:00|465.88|463.88|471.38|469.38|475.38|473.38|465.13|463.13|0
1654804200000|2022-06-09 19:50:00|472.13|470.13|471.63|469.63|475.38|473.38|467.38|465.38|0
1654804500000|2022-06-09 19:55:00|469.13|467.13|486.12|484.12|486.12|484.12|469.13|467.13|0
1654804800000|2022-06-09 20:00:00|485.62|483.62|484.37|482.37|485.62|483.62|482.88|480.88|0
1654805100000|2022-06-09 20:05:00|484.12|482.12|485.12|483.12|485.37|483.37|481.38|479.38|0
1654805400000|2022-06-09 20:10:00|484.87|482.87|481.13|479.13|485.37|483.37|481.13|479.13|0
1654805700000|2022-06-09 20:15:00|482.08|479.68|482.58|480.18|484.82|482.42|481.58|479.18|0
1654806000000|2022-06-09 20:20:00|482.83|480.43|481.83|479.43|482.83|480.43|480.83|478.43|0
1654806300000|2022-06-09 20:25:00|481.71|479.31|481.33|478.93|483.07|480.67|481.33|478.93|0
1654806600000|2022-06-09 20:30:00|480.58|478.18|482.82|480.42|482.82|480.42|480.46|478.06|0
1654806900000|2022-06-09 20:35:00|482.95|480.55|483.57|481.17|483.57|481.17|482.08|479.68|0
1654807200000|2022-06-09 20:40:00|483.32|480.92|482.33|479.93|483.57|481.17|481.83|479.43|0
1654807500000|2022-06-09 20:45:00|482.08|479.68|479.96|477.56|482.08|479.68|479.83|477.43|0
1654807800000|2022-06-09 20:50:00|479.58|477.18|479.83|477.43|481.08|478.68|479.58|477.18|0
1654808100000|2022-06-09 20:55:00|479.96|477.56|478.21|475.81|480.33|477.93|477.08|474.68|0
1654808400000|2022-06-09 21:00:00|477.86|475.46|478.55|476.15|479.06|476.66|477.86|475.46|0
1654808700000|2022-06-09 21:05:00|478.59|476.19|478.63|476.23|478.92|476.52|478.08|475.68|0
1654809000000|2022-06-09 21:10:00|478.81|476.41|477.71|475.31|479.72|477.32|477.53|475.13|0
1654809300000|2022-06-09 21:15:00|477.97|475.57|478.08|475.68|478.77|476.37|476.92|474.52|0
1654809600000|2022-06-09 21:20:00|477.9|475.5|477.82|475.42|478.26|475.86|477.82|475.42|0
1654809900000|2022-06-09 21:25:00|477.9|475.5|478.08|475.68|478.15|475.75|477.64|475.24|0
1654810200000|2022-06-09 21:30:00|478.01|475.61|477.75|475.35|478.26|475.86|477.68|475.28|0
1654810500000|2022-06-09 21:35:00|477.68|475.28|477.68|475.28|477.9|475.5|477.5|475.1|0
1654810800000|2022-06-09 21:40:00|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1654811100000|2022-06-09 21:45:00|477.75|475.35|477.64|475.24|477.75|475.35|477.64|475.24|0
1654811400000|2022-06-09 21:50:00|477.39|474.99|477.5|475.1|477.64|475.24|477.39|474.99|0
1654811700000|2022-06-09 21:55:00|477.42|475.02|476.15|473.75|477.97|475.57|475.68|473.28|0
1654812000000|2022-06-09 22:00:00|476.21|473.81|477.83|475.43|479.96|477.56|475.58|473.18|0
1654812300000|2022-06-09 22:05:00|477.96|475.56|479.83|477.43|479.83|477.43|477.83|475.43|0
1654812600000|2022-06-09 22:10:00|480.08|477.68|481.32|478.92|481.32|478.92|479.83|477.43|0
1654812900000|2022-06-09 22:15:00|481.57|479.17|481.2|478.8|482.07|479.67|480.08|477.68|0
1654813200000|2022-06-09 22:20:00|481.07|478.67|483.32|480.92|483.57|481.17|481.07|478.67|0
1654813500000|2022-06-09 22:25:00|483.07|480.67|482.57|480.17|483.45|481.05|482.32|479.92|0
1654813800000|2022-06-09 22:30:00|482.82|480.42|482.07|479.67|483.32|480.92|481.82|479.42|0
1654814100000|2022-06-09 22:35:00|481.82|479.42|481.57|479.17|481.82|479.42|481.32|478.92|0
1654814400000|2022-06-09 22:40:00|481.32|478.92|481.82|479.42|481.82|479.42|481.32|478.92|0
1654814700000|2022-06-09 22:45:00|481.7|479.3|479.58|477.18|481.82|479.42|479.58|477.18|0
1654815000000|2022-06-09 22:50:00|479.33|476.93|481.32|478.92|481.57|479.17|479.08|476.68|0
1654815300000|2022-06-09 22:55:00|481.07|478.67|481.57|479.17|481.82|479.42|481.07|478.67|0
1654815600000|2022-06-09 23:00:00|481.07|478.67|481.32|478.92|482.07|479.67|481.07|478.67|0
1654815900000|2022-06-09 23:05:00|481.57|479.17|481.57|479.17|481.82|479.42|481.32|478.92|0
1654816200000|2022-06-09 23:10:00|481.82|479.42|481.07|478.67|481.82|479.42|481.07|478.67|0
1654816500000|2022-06-09 23:15:00|481.2|478.8|479.57|477.17|481.57|479.17|479.57|477.17|0
1654816800000|2022-06-09 23:20:00|479.32|476.92|477.83|475.43|479.32|476.92|477.58|475.18|0
1654817100000|2022-06-09 23:25:00|478.08|475.68|479.32|476.92|480.07|477.67|477.83|475.43|0
1654817400000|2022-06-09 23:30:00|479.57|477.17|478.83|476.43|479.82|477.42|477.83|475.43|0
1654817700000|2022-06-09 23:35:00|479.32|476.92|478.58|476.18|480.32|477.92|478.08|475.68|0
1654818000000|2022-06-09 23:40:00|478.33|475.93|478.82|476.42|479.32|476.92|477.08|474.68|0
1654818300000|2022-06-09 23:45:00|479.07|476.67|478.57|476.17|480.32|477.92|478.57|476.17|0
1654818600000|2022-06-09 23:50:00|479.07|476.67|479.57|477.17|480.07|477.67|476.08|473.68|0
1654818900000|2022-06-09 23:55:00|479.82|477.42|479.57|477.17|480.07|477.67|479.07|476.67|0
1654819200000|2022-06-10 00:00:00|478.82|476.42|476.83|474.43|481.07|478.67|476.58|474.18|0
1654819500000|2022-06-10 00:05:00|477.08|474.68|480.82|478.42|481.07|478.67|476.58|474.18|0
1654819800000|2022-06-10 00:10:00|481.07|478.67|484.32|481.92|485.7|483.3|481.07|478.67|0
1654820100000|2022-06-10 00:15:00|484.2|481.8|485.2|482.8|486.07|483.67|483.57|481.17|0
1654820400000|2022-06-10 00:20:00|485.07|482.67|485.82|483.42|485.82|483.42|482.82|480.42|0
1654820700000|2022-06-10 00:25:00|486.07|483.67|484.82|482.42|487.07|484.67|483.82|481.42|0
1654821000000|2022-06-10 00:30:00|485.07|482.67|482.82|480.42|486.07|483.67|482.57|480.17|0
1654821300000|2022-06-10 00:35:00|483.07|480.67|482.7|480.3|484.32|481.92|482.32|479.92|0
1654821600000|2022-06-10 00:40:00|482.57|480.17|482.45|480.05|483.32|480.92|481.7|479.3|0
1654821900000|2022-06-10 00:45:00|482.57|480.17|483.32|480.92|483.57|481.17|481.32|478.92|0
1654822200000|2022-06-10 00:50:00|483.07|480.67|484.7|482.3|484.95|482.55|482.82|480.42|0
1654822500000|2022-06-10 00:55:00|484.57|482.17|484.32|481.92|486.07|483.67|484.07|481.67|0
1654822800000|2022-06-10 01:00:00|484.07|481.67|482.82|480.42|485.57|483.17|482.07|479.67|0
1654823100000|2022-06-10 01:05:00|483.32|480.92|483.32|480.92|484.57|482.17|482.82|480.42|0
1654823400000|2022-06-10 01:10:00|483.07|480.67|482.82|480.42|484.95|482.55|482.2|479.8|0
1654823700000|2022-06-10 01:15:00|482.95|480.55|483.07|480.67|484.32|481.92|482.07|479.67|0
1654824000000|2022-06-10 01:20:00|482.82|480.42|486.07|483.67|486.57|484.17|482.32|479.92|0
1654824300000|2022-06-10 01:25:00|485.95|483.55|484.2|481.8|486.07|483.67|483.57|481.17|0
1654824600000|2022-06-10 01:30:00|484.07|481.67|483.32|480.92|484.82|482.42|482.32|479.92|0
1654824900000|2022-06-10 01:35:00|483.07|480.67|482.95|480.55|483.82|481.42|482.07|479.67|0
1654825200000|2022-06-10 01:40:00|482.82|480.42|484.07|481.67|484.57|482.17|482.82|480.42|0
1654825500000|2022-06-10 01:45:00|483.82|481.42|484.7|482.3|485.95|483.55|483.57|481.17|0
1654825800000|2022-06-10 01:50:00|484.45|482.05|484.57|482.17|485.57|483.17|483.32|480.92|0
1654826100000|2022-06-10 01:55:00|484.32|481.92|484.32|481.92|484.82|482.42|483.07|480.67|0
1654826400000|2022-06-10 02:00:00|484.2|481.8|483.57|481.17|484.7|482.3|482.82|480.42|0
1654826700000|2022-06-10 02:05:00|483.7|481.3|484.57|482.17|485.07|482.67|483.07|480.67|0
1654827000000|2022-06-10 02:10:00|484.45|482.05|484.07|481.67|484.57|482.17|483.57|481.17|0
1654827300000|2022-06-10 02:15:00|484.32|481.92|483.57|481.17|484.82|482.42|483.32|480.92|0
1654827600000|2022-06-10 02:20:00|483.45|481.05|481.82|479.42|483.57|481.17|481.82|479.42|0
1654827900000|2022-06-10 02:25:00|481.57|479.17|480.82|478.42|482.32|479.92|480.82|478.42|0
1654828200000|2022-06-10 02:30:00|480.32|477.92|479.07|476.67|481.32|478.92|479.07|476.67|0
1654828500000|2022-06-10 02:35:00|478.82|476.42|480.07|477.67|480.57|478.17|478.82|476.42|0
1654828800000|2022-06-10 02:40:00|480.2|477.8|481.32|478.92|481.82|479.42|480.07|477.67|0
1654829100000|2022-06-10 02:45:00|481.2|478.8|480.45|478.05|481.7|479.3|480.32|477.92|0
1654829400000|2022-06-10 02:50:00|480.57|478.17|479.82|477.42|480.82|478.42|479.82|477.42|0
1654829700000|2022-06-10 02:55:00|479.95|477.55|480.57|478.17|480.82|478.42|479.82|477.42|0
1654830000000|2022-06-10 03:00:00|480.2|477.8|475.82|473.42|480.2|477.8|475.57|473.17|0
1654830300000|2022-06-10 03:05:00|475.95|473.55|475.57|473.17|477.07|474.67|475.57|473.17|0
1654830600000|2022-06-10 03:10:00|475.45|473.05|473.83|471.43|475.82|473.42|473.58|471.18|0
1654830900000|2022-06-10 03:15:00|473.58|471.18|474.32|471.92|474.82|472.42|473.58|471.18|0
1654831200000|2022-06-10 03:20:00|474.07|471.67|474.07|471.67|474.07|471.67|473.08|470.68|0
1654831500000|2022-06-10 03:25:00|473.82|471.42|472.58|470.18|474.07|471.67|472.46|470.06|0
1654831800000|2022-06-10 03:30:00|472.33|469.93|474.32|471.92|474.32|471.92|471.96|469.56|0
1654832100000|2022-06-10 03:35:00|474.07|471.67|474.32|471.92|475.07|472.67|474.07|471.67|0
1654832400000|2022-06-10 03:40:00|474.57|472.17|475.07|472.67|475.82|473.42|474.57|472.17|0
1654832700000|2022-06-10 03:45:00|474.82|472.42|475.07|472.67|475.57|473.17|474.32|471.92|0
1654833000000|2022-06-10 03:50:00|474.95|472.55|476.32|473.92|476.57|474.17|474.82|472.42|0
1654833300000|2022-06-10 03:55:00|476.2|473.8|476.57|474.17|477.07|474.67|476.07|473.67|0
1654833600000|2022-06-10 04:00:00|476.82|474.42|477.07|474.67|477.07|474.67|476.32|473.92|0
1654833900000|2022-06-10 04:05:00|476.82|474.42|477.82|475.42|478.07|475.67|476.82|474.42|0
1654834200000|2022-06-10 04:10:00|477.95|475.55|477.82|475.42|478.7|476.3|477.57|475.17|0
1654834500000|2022-06-10 04:15:00|478.07|475.67|478.82|476.42|479.07|476.67|478.07|475.67|0
1654834800000|2022-06-10 04:20:00|478.57|476.17|478.32|475.92|478.57|476.17|478.32|475.92|0
1654835100000|2022-06-10 04:25:00|478.45|476.05|480.82|478.42|481.07|478.67|478.45|476.05|0
1654835400000|2022-06-10 04:30:00|481.07|478.67|482.07|479.67|482.57|480.17|481.07|478.67|0
1654835700000|2022-06-10 04:35:00|482.32|479.92|484.32|481.92|484.32|481.92|482.32|479.92|0
1654836000000|2022-06-10 04:40:00|484.57|482.17|483.82|481.42|484.82|482.42|482.82|480.42|0
1654836300000|2022-06-10 04:45:00|483.57|481.17|483.32|480.92|484.07|481.67|483.32|480.92|0
1654836600000|2022-06-10 04:50:00|483.57|481.17|483.32|480.92|483.82|481.42|483.07|480.67|0
1654836900000|2022-06-10 04:55:00|483.7|481.3|483.32|480.92|483.82|481.42|483.07|480.67|0
1654837200000|2022-06-10 05:00:00|483.07|480.67|480.57|478.17|483.57|481.17|480.57|478.17|0
1654837500000|2022-06-10 05:05:00|480.32|477.92|481.82|479.42|481.82|479.42|479.82|477.42|0
1654837800000|2022-06-10 05:10:00|481.95|479.55|480.57|478.17|482.07|479.67|480.57|478.17|0
1654838100000|2022-06-10 05:15:00|480.7|478.3|476.83|474.43|480.7|478.3|476.33|473.93|0
1654838400000|2022-06-10 05:20:00|476.33|473.93|477.33|474.93|477.83|475.43|476.08|473.68|0
1654838700000|2022-06-10 05:25:00|477.08|474.68|476.96|474.56|478.08|475.68|476.83|474.43|0
1654839000000|2022-06-10 05:30:00|476.83|474.43|475.33|472.93|477.33|474.93|474.33|471.93|0
1654839300000|2022-06-10 05:35:00|475.58|473.18|475.33|472.93|476.08|473.68|474.58|472.18|0
1654839600000|2022-06-10 05:40:00|475.08|472.68|475.58|473.18|475.83|473.43|474.33|471.93|0
1654839900000|2022-06-10 05:45:00|475.46|473.06|478.33|475.93|478.58|476.18|475.46|473.06|0
1654840200000|2022-06-10 05:50:00|478.21|475.81|479.33|476.93|480.58|478.18|478.21|475.81|0
1654840500000|2022-06-10 05:55:00|479.08|476.68|479.33|476.93|479.58|477.18|478.08|475.68|0
1654840800000|2022-06-10 06:00:00|479.58|477.18|475.71|473.31|479.58|477.18|473.71|471.31|0
1654841100000|2022-06-10 06:05:00|476.08|473.68|474.83|472.43|477.83|475.43|474.58|472.18|0
1654841400000|2022-06-10 06:10:00|474.58|472.18|472.83|470.43|475.96|473.56|472.58|470.18|0
1654841700000|2022-06-10 06:15:00|472.96|470.56|474.83|472.43|475.08|472.68|472.58|470.18|0
1654842000000|2022-06-10 06:20:00|474.33|471.93|475.21|472.81|476.83|474.43|474.08|471.68|0
1654842300000|2022-06-10 06:25:00|475.33|472.93|473.71|471.31|476.83|474.43|473.33|470.93|0
1654842600000|2022-06-10 06:30:00|473.83|471.43|475.71|473.31|476.08|473.68|473.83|471.43|0
1654842900000|2022-06-10 06:35:00|475.83|473.43|477.33|474.93|477.83|475.43|475.58|473.18|0
1654843200000|2022-06-10 06:40:00|477.58|475.18|476.32|473.92|477.58|475.18|474.58|472.18|0
1654843500000|2022-06-10 06:45:00|476.07|473.67|477.95|475.55|479.07|476.67|475.33|472.93|0
1654843800000|2022-06-10 06:50:00|478.32|475.92|475.57|473.17|478.82|476.42|474.83|472.43|0
1654844100000|2022-06-10 06:55:00|475.82|473.42|474.83|472.43|477.57|475.17|474.33|471.93|0
1654844400000|2022-06-10 07:00:00|475.08|472.68|477.45|475.05|478.07|475.67|472.46|470.06|0
1654844700000|2022-06-10 07:05:00|477.87|475.87|484.12|482.12|484.12|482.12|476.12|474.12|0
1654845000000|2022-06-10 07:10:00|484.37|482.37|485.62|483.62|487.87|485.87|483.62|481.62|0
1654845300000|2022-06-10 07:15:00|485.37|483.37|485.12|483.12|487.12|485.12|481.87|479.87|0
1654845600000|2022-06-10 07:20:00|485.87|483.87|491.87|489.87|491.87|489.87|485.62|483.62|0
1654845900000|2022-06-10 07:25:00|491.62|489.62|492.62|490.62|492.87|490.87|490.62|488.62|0
1654846200000|2022-06-10 07:30:00|492.37|490.37|489.87|487.87|492.87|490.87|487.62|485.62|0
1654846500000|2022-06-10 07:35:00|489.12|487.12|483.38|481.38|489.12|487.12|483.38|481.38|0
1654846800000|2022-06-10 07:40:00|483.62|481.62|486.12|484.12|486.87|484.87|483.38|481.38|0
1654847100000|2022-06-10 07:45:00|486.87|484.87|490.37|488.37|490.62|488.62|481.38|479.38|0
1654847400000|2022-06-10 07:50:00|490.12|488.12|490.62|488.62|490.87|488.87|486.5|484.5|0
1654847700000|2022-06-10 07:55:00|490.25|488.25|491.12|489.12|491.37|489.37|484.62|482.62|0
1654848000000|2022-06-10 08:00:00|491.37|489.37|483.87|481.87|492.37|490.37|482.62|480.62|0
1654848300000|2022-06-10 08:05:00|483.62|481.62|480.62|478.62|485.62|483.62|479.62|477.62|0
1654848600000|2022-06-10 08:10:00|480.87|478.87|478.62|476.62|481.37|479.37|476.62|474.62|0
1654848900000|2022-06-10 08:15:00|478.37|476.37|477.75|475.75|479.62|477.62|476.62|474.62|0
1654849200000|2022-06-10 08:20:00|478.87|476.87|480.12|478.12|480.37|478.37|478.62|476.62|0
1654849500000|2022-06-10 08:25:00|480.37|478.37|479.87|477.87|481.87|479.87|477.12|475.12|0
1654849800000|2022-06-10 08:30:00|480|478|481.37|479.37|481.62|479.62|478.12|476.12|0
1654850100000|2022-06-10 08:35:00|481.5|479.5|481.62|479.62|485.37|483.37|481.5|479.5|0
1654850400000|2022-06-10 08:40:00|481.87|479.87|481.12|479.12|483.87|481.87|481.12|479.12|0
1654850700000|2022-06-10 08:45:00|481.37|479.37|479.87|477.87|481.75|479.75|478.12|476.12|0
1654851000000|2022-06-10 08:50:00|479.37|477.37|486.12|484.12|487.12|485.12|478.62|476.62|0
1654851300000|2022-06-10 08:55:00|486.37|484.37|487.12|485.12|488.12|486.12|484.62|482.62|0
1654851600000|2022-06-10 09:00:00|487.37|485.37|484.87|482.87|487.87|485.87|482.62|480.62|0
1654851900000|2022-06-10 09:05:00|484.62|482.62|484.87|482.87|485.12|483.12|482.62|480.62|0
1654852200000|2022-06-10 09:10:00|484.62|482.62|483.37|481.37|486|484|481.62|479.62|0
1654852500000|2022-06-10 09:15:00|483.12|481.12|484.75|482.75|484.87|482.87|481.37|479.37|0
1654852800000|2022-06-10 09:20:00|485.12|483.12|485.87|483.87|486.12|484.12|483.37|481.37|0
1654853100000|2022-06-10 09:25:00|485.62|483.62|482.87|480.87|486.87|484.87|482.37|480.37|0
1654853400000|2022-06-10 09:30:00|482.12|480.12|482.12|480.12|483.12|481.12|482.12|480.12|0
1654853700000|2022-06-10 09:35:00|482.37|480.37|484|482|485.75|483.75|481.87|479.87|0
1654854000000|2022-06-10 09:40:00|483.62|481.62|479.62|477.62|485.25|483.25|479.62|477.62|0
1654854300000|2022-06-10 09:45:00|479.87|477.87|485.25|483.25|485.62|483.62|479.37|477.37|0
1654854600000|2022-06-10 09:50:00|485.62|483.62|487.87|485.87|487.87|485.87|484.87|482.87|0
1654854900000|2022-06-10 09:55:00|488.12|486.12|486.87|484.87|488.62|486.62|486.5|484.5|0
1654855200000|2022-06-10 10:00:00|486.5|484.5|486.62|484.62|488.25|486.25|483.87|481.87|0
1654855500000|2022-06-10 10:05:00|487.12|485.12|488.37|486.37|489.62|487.62|486|484|0
1654855800000|2022-06-10 10:10:00|487.62|485.62|487.62|485.62|490.37|488.37|487.12|485.12|0
1654856100000|2022-06-10 10:15:00|487.37|485.37|488.37|486.37|488.37|486.37|485.62|483.62|0
1654856400000|2022-06-10 10:20:00|488.62|486.62|492.37|490.37|492.37|490.37|485.37|483.37|0
1654856700000|2022-06-10 10:25:00|492.12|490.12|493.37|491.37|493.87|491.87|491.37|489.37|0
1654857000000|2022-06-10 10:30:00|493.62|491.62|493.12|491.12|494.37|492.37|491.12|489.12|0
1654857300000|2022-06-10 10:35:00|492.75|490.75|491|489|492.87|490.87|490.12|488.12|0
1654857600000|2022-06-10 10:40:00|490.87|488.87|492.62|490.62|492.87|490.87|490.62|488.62|0
1654857900000|2022-06-10 10:45:00|492.87|490.87|492.87|490.87|493|491|490.37|488.37|0
1654858200000|2022-06-10 10:50:00|492.62|490.62|490.37|488.37|493.87|491.87|490.37|488.37|0
1654858500000|2022-06-10 10:55:00|490.87|488.87|489.62|487.62|494.62|492.62|489.62|487.62|0
1654858800000|2022-06-10 11:00:00|489.37|487.37|492.37|490.37|492.62|490.62|488.87|486.87|0
1654859100000|2022-06-10 11:05:00|492.25|490.25|487.87|485.87|492.37|490.37|487.12|485.12|0
1654859400000|2022-06-10 11:10:00|488|486|487.37|485.37|490.37|488.37|486.12|484.12|0
1654859700000|2022-06-10 11:15:00|487.12|485.12|490.87|488.87|490.87|488.87|487.12|485.12|0
1654860000000|2022-06-10 11:20:00|491.12|489.12|489.87|487.87|491.62|489.62|488.37|486.37|0
1654860300000|2022-06-10 11:25:00|489.62|487.62|488.62|486.62|490.87|488.87|488.12|486.12|0
1654860600000|2022-06-10 11:30:00|489.12|487.12|483.37|481.37|489.12|487.12|482.13|480.13|0
1654860900000|2022-06-10 11:35:00|483.62|481.62|485.38|483.38|485.88|483.88|479.38|477.38|0
1654861200000|2022-06-10 11:40:00|485.63|483.63|484.38|482.38|486.37|484.37|483.63|481.63|0
1654861500000|2022-06-10 11:45:00|484.13|482.13|485.37|483.37|486.37|484.37|483.01|481.01|0
1654861800000|2022-06-10 11:50:00|485.62|483.62|486.37|484.37|486.87|484.87|484.62|482.62|0
1654862100000|2022-06-10 11:55:00|486.62|484.62|488.13|486.13|488.13|486.13|484.37|482.37|0
1654862400000|2022-06-10 12:00:00|487.63|485.63|486.38|484.38|487.88|485.88|482.63|480.63|0
1654862700000|2022-06-10 12:05:00|486.13|484.13|483.13|481.13|486.26|484.26|482.38|480.38|0
1654863000000|2022-06-10 12:10:00|482.63|480.63|481.88|479.88|483.88|481.88|481.38|479.38|0
1654863300000|2022-06-10 12:15:00|481.38|479.38|482.63|480.63|483.38|481.38|481.13|479.13|0
1654863600000|2022-06-10 12:20:00|481.88|479.88|482.63|480.63|484.13|482.13|481.88|479.88|0
1654863900000|2022-06-10 12:25:00|482.26|480.26|483.51|481.51|484.13|482.13|477.63|475.63|0
1654864200000|2022-06-10 12:30:00|483.26|481.26|537.37|535.37|540.5|538.5|483.26|481.26|0
1654864500000|2022-06-10 12:35:00|538.87|536.87|524.5|522.5|542.12|540.12|522.25|520.25|0
1654864800000|2022-06-10 12:40:00|523.37|521.37|529.12|527.12|529.12|527.12|513.37|511.37|0
1654865100000|2022-06-10 12:45:00|528.75|526.75|535.62|533.62|535.62|533.62|522.87|520.87|0
1654865400000|2022-06-10 12:50:00|535.87|533.87|537.37|535.37|542.62|540.62|535.37|533.37|0
1654865700000|2022-06-10 12:55:00|538.62|536.62|552.87|550.87|552.87|550.87|537.87|535.87|0
1654866000000|2022-06-10 13:00:00|552.37|550.37|537.62|535.62|552.87|550.87|535.62|533.62|0
1654866300000|2022-06-10 13:05:00|538|536|547.12|545.12|548.12|546.12|536.37|534.37|0
1654866600000|2022-06-10 13:10:00|546.87|544.87|546.37|544.37|548.62|546.62|542.62|540.62|0
1654866900000|2022-06-10 13:15:00|546.5|544.5|552.12|550.12|552.37|550.37|544.62|542.62|0
1654867200000|2022-06-10 13:20:00|551.62|549.62|559.12|557.12|561.25|559.25|547.37|545.37|0
1654867500000|2022-06-10 13:25:00|560.37|558.37|551.75|549.75|560.87|558.87|551.75|549.75|0
1654867800000|2022-06-10 13:30:00|551.87|549.87|567|565|568.5|566.5|543.62|541.62|0
1654868100000|2022-06-10 13:35:00|566.62|564.62|561.87|559.87|569.87|567.87|557.75|555.75|0
1654868400000|2022-06-10 13:40:00|562.62|560.62|552.62|550.62|563.12|561.12|552.62|550.62|0
1654868700000|2022-06-10 13:45:00|552.25|550.25|557.87|555.87|560.5|558.5|549.87|547.87|0
1654869000000|2022-06-10 13:50:00|559.62|557.62|568.12|566.12|568.87|566.87|556.12|554.12|0
1654869300000|2022-06-10 13:55:00|567.87|565.87|567.25|565.25|571.62|569.62|563.62|561.62|0
1654869600000|2022-06-10 14:00:00|570.37|568.37|585.62|583.62|588.62|586.62|570.37|568.37|0
1654869900000|2022-06-10 14:05:00|586.12|584.12|589.62|587.62|590.37|588.37|581.37|579.37|0
1654870200000|2022-06-10 14:10:00|590.12|588.12|589.12|587.12|594.37|592.37|587.37|585.37|0
1654870500000|2022-06-10 14:15:00|589.75|587.75|592.37|590.37|594.37|592.37|588.12|586.12|0
1654870800000|2022-06-10 14:20:00|592.62|590.62|597.12|595.12|599|597|591.12|589.12|0
1654871100000|2022-06-10 14:25:00|598.62|596.62|597.37|595.37|599.12|597.12|590.37|588.37|0
1654871400000|2022-06-10 14:30:00|598.12|596.12|588.62|586.62|598.62|596.62|588.62|586.62|0
1654871700000|2022-06-10 14:35:00|589.62|587.62|583.12|581.12|590.12|588.12|582.12|580.12|0
1654872000000|2022-06-10 14:40:00|583.37|581.37|578.87|576.87|588.12|586.12|578.87|576.87|0
1654872300000|2022-06-10 14:45:00|580.37|578.37|582.37|580.37|585.75|583.75|578.87|576.87|0
1654872600000|2022-06-10 14:50:00|583.12|581.12|580.62|578.62|583.37|581.37|576.87|574.87|0
1654872900000|2022-06-10 14:55:00|579.87|577.87|592.62|590.62|592.62|590.62|579.37|577.37|0
1654873200000|2022-06-10 15:00:00|593.12|591.12|592.37|590.37|595.12|593.12|589.37|587.37|0
1654873500000|2022-06-10 15:05:00|593.12|591.12|592.37|590.37|596.87|594.87|591.87|589.87|0
1654873800000|2022-06-10 15:10:00|593.37|591.37|593.37|591.37|595.62|593.62|589.12|587.12|0
1654874100000|2022-06-10 15:15:00|593.62|591.62|588.62|586.62|596.37|594.37|587.62|585.62|0
1654874400000|2022-06-10 15:20:00|588.37|586.37|593.87|591.87|594.12|592.12|585.12|583.12|0
1654874700000|2022-06-10 15:25:00|594.62|592.62|595.87|593.87|599.12|597.12|593.37|591.37|0
1654875000000|2022-06-10 15:30:00|596.87|594.87|597.37|595.37|600.87|598.87|595.37|593.37|0
1654875300000|2022-06-10 15:35:00|597.12|595.12|600.37|598.37|600.87|598.87|596.87|594.87|0
1654875600000|2022-06-10 15:40:00|600.87|598.87|594.12|592.12|602.37|600.37|594.12|592.12|0
1654875900000|2022-06-10 15:45:00|594.87|592.87|600.87|598.87|600.87|598.87|591.37|589.37|0
1654876200000|2022-06-10 15:50:00|600.12|598.12|598.62|596.62|601.87|599.87|595.87|593.87|0
1654876500000|2022-06-10 15:55:00|599.37|597.37|590.62|588.62|600.37|598.37|588.87|586.87|0
1654876800000|2022-06-10 16:00:00|590.87|588.87|589.87|587.87|592.12|590.12|586.62|584.62|0
1654877100000|2022-06-10 16:05:00|589.75|587.75|584.12|582.12|589.87|587.87|582.37|580.37|0
1654877400000|2022-06-10 16:10:00|584.37|582.37|592.62|590.62|593.37|591.37|584.37|582.37|0
1654877700000|2022-06-10 16:15:00|593.12|591.12|595.37|593.37|597.62|595.62|592.37|590.37|0
1654878000000|2022-06-10 16:20:00|595.62|593.62|595.37|593.37|595.87|593.87|590.37|588.37|0
1654878300000|2022-06-10 16:25:00|596.12|594.12|591.62|589.62|597.62|595.62|591.62|589.62|0
1654878600000|2022-06-10 16:30:00|591.87|589.87|593.62|591.62|595.62|593.62|588.87|586.87|0
1654878900000|2022-06-10 16:35:00|595.12|593.12|591.12|589.12|595.12|593.12|590.37|588.37|0
1654879200000|2022-06-10 16:40:00|590.87|588.87|589.87|587.87|593.12|591.12|586.62|584.62|0
1654879500000|2022-06-10 16:45:00|589.62|587.62|593.12|591.12|594.37|592.37|588.37|586.37|0
1654879800000|2022-06-10 16:50:00|594.12|592.12|598.37|596.37|598.87|596.87|593.87|591.87|0
1654880100000|2022-06-10 16:55:00|599.12|597.12|595.62|593.62|600.37|598.37|594.62|592.62|0
1654880400000|2022-06-10 17:00:00|595.87|593.87|597.87|595.87|600.87|598.87|594.12|592.12|0
1654880700000|2022-06-10 17:05:00|599.12|597.12|596.62|594.62|601.37|599.37|596.37|594.37|0
1654881000000|2022-06-10 17:10:00|596.37|594.37|599.37|597.37|601.62|599.62|595.12|593.12|0
1654881300000|2022-06-10 17:15:00|600.12|598.12|592.37|590.37|600.87|598.87|591.87|589.87|0
1654881600000|2022-06-10 17:20:00|592.12|590.12|591.87|589.87|594.12|592.12|590.12|588.12|0
1654881900000|2022-06-10 17:25:00|591.62|589.62|585.62|583.62|592.12|590.12|585.62|583.62|0
1654882200000|2022-06-10 17:30:00|585.75|583.75|591.87|589.87|595.12|593.12|585.75|583.75|0
1654882500000|2022-06-10 17:35:00|590.87|588.87|583.12|581.12|590.87|588.87|582.87|580.87|0
1654882800000|2022-06-10 17:40:00|582.87|580.87|585|583|587.37|585.37|582.87|580.87|0
1654883100000|2022-06-10 17:45:00|584.87|582.87|577.12|575.12|587.12|585.12|576.87|574.87|0
1654883400000|2022-06-10 17:50:00|576.37|574.37|582.37|580.37|582.62|580.62|573.12|571.12|0
1654883700000|2022-06-10 17:55:00|583.37|581.37|584.87|582.87|587.87|585.87|582.87|580.87|0
1654884000000|2022-06-10 18:00:00|584.62|582.62|591.37|589.37|591.87|589.87|584.37|582.37|0
1654884300000|2022-06-10 18:05:00|592.12|590.12|587.12|585.12|592.37|590.37|585.37|583.37|0
1654884600000|2022-06-10 18:10:00|586.87|584.87|588.62|586.62|589.12|587.12|584.87|582.87|0
1654884900000|2022-06-10 18:15:00|588.37|586.37|580.87|578.87|590.37|588.37|579.12|577.12|0
1654885200000|2022-06-10 18:20:00|579.62|577.62|576.37|574.37|579.62|577.62|574.62|572.62|0
1654885500000|2022-06-10 18:25:00|575.5|573.5|582.87|580.87|585.62|583.62|575.5|573.5|0
1654885800000|2022-06-10 18:30:00|582.37|580.37|577.87|575.87|582.37|580.37|575.87|573.87|0
1654886100000|2022-06-10 18:35:00|578.37|576.37|582.12|580.12|582.62|580.62|578.12|576.12|0
1654886400000|2022-06-10 18:40:00|582.62|580.62|584.62|582.62|587.87|585.87|582.12|580.12|0
1654886700000|2022-06-10 18:45:00|584.87|582.87|575.87|573.87|585.12|583.12|575.37|573.37|0
1654887000000|2022-06-10 18:50:00|575.62|573.62|574.12|572.12|579.12|577.12|574.12|572.12|0
1654887300000|2022-06-10 18:55:00|573.87|571.87|569.37|567.37|575.62|573.62|567.12|565.12|0
1654887600000|2022-06-10 19:00:00|569.12|567.12|579.25|577.25|580.25|578.25|566.12|564.12|0
1654887900000|2022-06-10 19:05:00|579.37|577.37|580.12|578.12|584.37|582.37|578.12|576.12|0
1654888200000|2022-06-10 19:10:00|580.87|578.87|574.62|572.62|581.12|579.12|572.87|570.87|0
1654888500000|2022-06-10 19:15:00|574.37|572.37|568.62|566.62|575.37|573.37|567.87|565.87|0
1654888800000|2022-06-10 19:20:00|568.37|566.37|569.87|567.87|579.87|577.87|567.87|565.87|0
1654889100000|2022-06-10 19:25:00|569.12|567.12|567.12|565.12|569.12|567.12|558.87|556.87|0
1654889400000|2022-06-10 19:30:00|567.25|565.25|573.62|571.62|574.87|572.87|566.87|564.87|0
1654889700000|2022-06-10 19:35:00|573.12|571.12|570.12|568.12|576.12|574.12|564.62|562.62|0
1654890000000|2022-06-10 19:40:00|570.37|568.37|580.12|578.12|582.62|580.62|567.37|565.37|0
1654890300000|2022-06-10 19:45:00|580.37|578.37|591.37|589.37|591.62|589.62|579.5|577.5|0
1654890600000|2022-06-10 19:50:00|593.75|591.75|590.12|588.12|593.75|591.75|584.12|582.12|0
1654890900000|2022-06-10 19:55:00|589.62|587.62|603.12|601.12|603.12|601.12|587.12|585.12|0
1654891200000|2022-06-10 20:00:00|602.87|600.87|594.37|592.37|605.12|603.12|594.37|592.37|0
1654891500000|2022-06-10 20:05:00|594.12|592.12|595.37|593.37|596.87|594.87|593.87|591.87|0
1654891800000|2022-06-10 20:10:00|595.12|593.12|592.75|590.75|596.25|594.25|592.62|590.62|0
1655103900000|2022-06-13 07:05:00|670.25|668.25|662.25|660.25|670.5|668.5|661.37|659.37|0
1655104200000|2022-06-13 07:10:00|662.75|660.75|670.5|668.5|672.75|670.75|662.75|660.75|0
1655104500000|2022-06-13 07:15:00|672.25|670.25|674.75|672.75|674.87|672.87|669|667|0
1655104800000|2022-06-13 07:20:00|673.62|671.62|667.25|665.25|674.62|672.62|666.87|664.87|0
1655105100000|2022-06-13 07:25:00|667.37|665.37|673.12|671.12|674.75|672.75|666.62|664.62|0
1655105400000|2022-06-13 07:30:00|672.75|670.75|681.62|679.62|682.12|680.12|672.75|670.75|0
1655105700000|2022-06-13 07:35:00|681.12|679.12|681.5|679.5|682.37|680.37|673.5|671.5|0
1655106000000|2022-06-13 07:40:00|680.75|678.75|683.87|681.87|684.12|682.12|678.87|676.87|0
1655106300000|2022-06-13 07:45:00|683.37|681.37|677.75|675.75|684.25|682.25|676.62|674.62|0
1655106600000|2022-06-13 07:50:00|677.87|675.87|678.12|676.12|678.87|676.87|673.75|671.75|0
1655106900000|2022-06-13 07:55:00|679.12|677.12|681.62|679.62|682.5|680.5|676.87|674.87|0
1655107200000|2022-06-13 08:00:00|682.62|680.62|689.5|687.5|689.62|687.62|682.12|680.12|0
1655107500000|2022-06-13 08:05:00|689.37|687.37|687.62|685.62|690.37|688.37|686.37|684.37|0
1655107800000|2022-06-13 08:10:00|687.5|685.5|694|692|694.12|692.12|686.12|684.12|0
1655108100000|2022-06-13 08:15:00|694.12|692.12|701.87|699.87|703.12|701.12|692.37|690.37|0
1655108400000|2022-06-13 08:20:00|701.5|699.5|702.12|700.12|702.25|700.25|698.62|696.62|0
1655108700000|2022-06-13 08:25:00|702.37|700.37|700.62|698.62|702.5|700.5|697.87|695.87|0
1655109000000|2022-06-13 08:30:00|701.12|699.12|692.12|690.12|702.12|700.12|692.12|690.12|0
1655109300000|2022-06-13 08:35:00|692.37|690.37|694.25|692.25|697.87|695.87|691.87|689.87|0
1655109600000|2022-06-13 08:40:00|694.5|692.5|692.37|690.37|696.87|694.87|689.12|687.12|0
1655109900000|2022-06-13 08:45:00|693.62|691.62|696.87|694.87|698.12|696.12|692.62|690.62|0
1655110200000|2022-06-13 08:50:00|696.75|694.75|696.62|694.62|700.62|698.62|694.62|692.62|0
1655110500000|2022-06-13 08:55:00|696.25|694.25|700.25|698.25|700.37|698.37|695.37|693.37|0
1655110800000|2022-06-13 09:00:00|700.62|698.62|694.12|692.12|701.62|699.62|694.12|692.12|0
1655111100000|2022-06-13 09:05:00|694.25|692.25|693.12|691.12|698.12|696.12|692.87|690.87|0
1655111400000|2022-06-13 09:10:00|693.62|691.62|695.62|693.62|696.62|694.62|693.12|691.12|0
1655111700000|2022-06-13 09:15:00|695.87|693.87|693.62|691.62|698.75|696.75|692.62|690.62|0
1655112000000|2022-06-13 09:20:00|693.37|691.37|695.5|693.5|696.12|694.12|687.37|685.37|0
1655112300000|2022-06-13 09:25:00|695.37|693.37|695.62|693.62|696.37|694.37|693.37|691.37|0
1655112600000|2022-06-13 09:30:00|695.37|693.37|696.87|694.87|697.87|695.87|693.87|691.87|0
1655112900000|2022-06-13 09:35:00|695.12|693.12|697.37|695.37|700.37|698.37|694.37|692.37|0
1655113200000|2022-06-13 09:40:00|696.87|694.87|698.12|696.12|701.87|699.87|694.87|692.87|0
1655113500000|2022-06-13 09:45:00|697.62|695.62|694.62|692.62|699.12|697.12|693.75|691.75|0
1655113800000|2022-06-13 09:50:00|694.87|692.87|697.37|695.37|697.87|695.87|694.5|692.5|0
1655114100000|2022-06-13 09:55:00|697.87|695.87|693.62|691.62|699.87|697.87|691.62|689.62|0
1655114400000|2022-06-13 10:00:00|692.87|690.87|693.62|691.62|695.87|693.87|690.62|688.62|0
1655114700000|2022-06-13 10:05:00|693.87|691.87|688.37|686.37|694.62|692.62|688.37|686.37|0
1655115000000|2022-06-13 10:10:00|688.12|686.12|685.75|683.75|689.12|687.12|685|683|0
1655115300000|2022-06-13 10:15:00|686.12|684.12|690.5|688.5|691.87|689.87|686.12|684.12|0
1655115600000|2022-06-13 10:20:00|690.62|688.62|691.87|689.87|693.25|691.25|688.62|686.62|0
1655115900000|2022-06-13 10:25:00|692.87|690.87|691|689|692.87|690.87|688.62|686.62|0
1655116200000|2022-06-13 10:30:00|690.87|688.87|685.37|683.37|692.12|690.12|685|683|0
1655116500000|2022-06-13 10:35:00|685.25|683.25|688.62|686.62|690|688|684.12|682.12|0
1655116800000|2022-06-13 10:40:00|688.87|686.87|684.62|682.62|689.25|687.25|684.12|682.12|0
1655117100000|2022-06-13 10:45:00|684.87|682.87|688.37|686.37|689.75|687.75|684.37|682.37|0
1655117400000|2022-06-13 10:50:00|688.62|686.62|684.87|682.87|689.87|687.87|684.37|682.37|0
1655117700000|2022-06-13 10:55:00|684.75|682.75|688|686|689|687|684.12|682.12|0
1655118000000|2022-06-13 11:00:00|686.37|684.37|682.25|680.25|686.62|684.62|681.12|679.12|0
1655118300000|2022-06-13 11:05:00|682.12|680.12|687.37|685.37|688.12|686.12|680.87|678.87|0
1655118600000|2022-06-13 11:10:00|687.12|685.12|688.87|686.87|691.25|689.25|687.12|685.12|0
1655118900000|2022-06-13 11:15:00|689.12|687.12|689.37|687.37|690.12|688.12|685.25|683.25|0
1655119200000|2022-06-13 11:20:00|690.12|688.12|693.37|691.37|693.87|691.87|688.87|686.87|0
1655119500000|2022-06-13 11:25:00|692.87|690.87|689.62|687.62|694.37|692.37|687.12|685.12|0
1655119800000|2022-06-13 11:30:00|689.37|687.37|693.12|691.12|693.62|691.62|686.37|684.37|0
1655120100000|2022-06-13 11:35:00|693|691|689.75|687.75|693.87|691.87|687.87|685.87|0
1655120400000|2022-06-13 11:40:00|689.5|687.5|696.62|694.62|696.62|694.62|688.75|686.75|0
1655120700000|2022-06-13 11:45:00|696.37|694.37|698.12|696.12|698.12|696.12|694.75|692.75|0
1655121000000|2022-06-13 11:50:00|697.87|695.87|697|695|699.87|697.87|696.37|694.37|0
1655121300000|2022-06-13 11:55:00|696.75|694.75|698.87|696.87|699.62|697.62|696.37|694.37|0
1655121600000|2022-06-13 12:00:00|698.62|696.62|694.75|692.75|699|697|691.87|689.87|0
1655121900000|2022-06-13 12:05:00|694.87|692.87|693.62|691.62|697.75|695.75|691.87|689.87|0
1655122200000|2022-06-13 12:10:00|693.37|691.37|685.87|683.87|694.25|692.25|685.87|683.87|0
1655122500000|2022-06-13 12:15:00|686.25|684.25|685.62|683.62|689.62|687.62|682.87|680.87|0
1655122800000|2022-06-13 12:20:00|685.37|683.37|682.62|680.62|685.87|683.87|681.87|679.87|0
1655123100000|2022-06-13 12:25:00|683.12|681.12|684.62|682.62|685.87|683.87|682.12|680.12|0
1655123400000|2022-06-13 12:30:00|684.87|682.87|686.12|684.12|686.12|684.12|682.12|680.12|0
1655123700000|2022-06-13 12:35:00|686.37|684.37|686.87|684.87|690|688|685.62|683.62|0
1655124000000|2022-06-13 12:40:00|687.62|685.62|689.87|687.87|692|690|685.87|683.87|0
1655124300000|2022-06-13 12:45:00|690.12|688.12|692.12|690.12|693.62|691.62|688.87|686.87|0
1655124600000|2022-06-13 12:50:00|691.87|689.87|692.87|690.87|693.37|691.37|688.37|686.37|0
1655124900000|2022-06-13 12:55:00|692.62|690.62|695.37|693.37|695.87|693.87|690.62|688.62|0
1655125200000|2022-06-13 13:00:00|695.62|693.62|697.12|695.12|698.37|696.37|695.62|693.62|0
1655125500000|2022-06-13 13:05:00|696.87|694.87|696.37|694.37|698.5|696.5|694.62|692.62|0
1655125800000|2022-06-13 13:10:00|696.87|694.87|691.87|689.87|696.87|694.87|691.37|689.37|0
1655126100000|2022-06-13 13:15:00|691.62|689.62|695.62|693.62|695.62|693.62|690.62|688.62|0
1655126400000|2022-06-13 13:20:00|695.87|693.87|699.12|697.12|699.62|697.62|695.62|693.62|0
1655126700000|2022-06-13 13:25:00|698.87|696.87|701.87|699.87|702.12|700.12|697.37|695.37|0
1655127000000|2022-06-13 13:30:00|702.87|700.87|688.12|686.12|702.87|700.87|684|682|0
1655127300000|2022-06-13 13:35:00|688.62|686.62|697.62|695.62|697.62|695.62|683.62|681.62|0
1655127600000|2022-06-13 13:40:00|698.62|696.62|696.37|694.37|708.87|706.87|695.12|693.12|0
1655127900000|2022-06-13 13:45:00|698|696|702.12|700.12|703|701|687.62|685.62|0
1655128200000|2022-06-13 13:50:00|702.37|700.37|702.37|700.37|703.87|701.87|695.87|693.87|0
1655128500000|2022-06-13 13:55:00|702.5|700.5|703.12|701.12|704|702|696.62|694.62|0
1655128800000|2022-06-13 14:00:00|702.25|700.25|705.87|703.87|708.62|706.62|694|692|0
1655129100000|2022-06-13 14:05:00|705.37|703.37|705.12|703.12|707|705|696.37|694.37|0
1655129400000|2022-06-13 14:10:00|705.37|703.37|716.37|714.37|717.12|715.12|701.87|699.87|0
1655129700000|2022-06-13 14:15:00|716.62|714.62|725.62|723.62|728.62|726.62|716.62|714.62|0
1655130000000|2022-06-13 14:20:00|726.62|724.62|730.12|728.12|730.12|728.12|721.37|719.37|0
1655130300000|2022-06-13 14:25:00|730.37|728.37|728.87|726.87|731.87|729.87|727.37|725.37|0
1655130600000|2022-06-13 14:30:00|729.37|727.37|725.87|723.87|732.87|730.87|724.87|722.87|0
1655130900000|2022-06-13 14:35:00|726.37|724.37|725.87|723.87|726.87|724.87|721.12|719.12|0
1655131200000|2022-06-13 14:40:00|726.87|724.87|738.62|736.62|740.25|738.25|726.87|724.87|0
1655131500000|2022-06-13 14:45:00|738.87|736.87|743.12|741.12|744.37|742.37|737.75|735.75|0
1655131800000|2022-06-13 14:50:00|743.37|741.37|739.37|737.37|746.25|744.25|738.12|736.12|0
1655132100000|2022-06-13 14:55:00|739.12|737.12|740.37|738.37|741.37|739.37|735.62|733.62|0
1655132400000|2022-06-13 15:00:00|739.37|737.37|747.37|745.37|749.12|747.12|739.12|737.12|0
1655132700000|2022-06-13 15:05:00|747.62|745.62|748.62|746.62|749.37|747.37|746.62|744.62|0
1655133000000|2022-06-13 15:10:00|749.12|747.12|741.62|739.62|751.87|749.87|741.37|739.37|0
1655133300000|2022-06-13 15:15:00|742.37|740.37|728.87|726.87|742.37|740.37|728.37|726.37|0
1655133600000|2022-06-13 15:20:00|729.37|727.37|719.12|717.12|730.62|728.62|719.12|717.12|0
1655133900000|2022-06-13 15:25:00|718.37|716.37|727.62|725.62|728.37|726.37|717.37|715.37|0
1655134200000|2022-06-13 15:30:00|727.37|725.37|725.87|723.87|734|732|723.12|721.12|0
1655134500000|2022-06-13 15:35:00|727.37|725.37|715.12|713.12|727.37|725.37|715.12|713.12|0
1655134800000|2022-06-13 15:40:00|714.87|712.87|711.87|709.87|719|717|708.62|706.62|0
1655135100000|2022-06-13 15:45:00|711.62|709.62|715.37|713.37|720.37|718.37|710.87|708.87|0
1655135400000|2022-06-13 15:50:00|715.25|713.25|725.12|723.12|725.62|723.62|712.12|710.12|0
1655135700000|2022-06-13 15:55:00|724.87|722.87|717.62|715.62|725.12|723.12|717.12|715.12|0
1655136000000|2022-06-13 16:00:00|718.87|716.87|719.37|717.37|722.12|720.12|711.12|709.12|0
1655136300000|2022-06-13 16:05:00|718.12|716.12|715.12|713.12|722.62|720.62|708.37|706.37|0
1655136600000|2022-06-13 16:10:00|716.87|714.87|711.37|709.37|718.87|716.87|704.62|702.62|0
1655136900000|2022-06-13 16:15:00|710.87|708.87|712.12|710.12|716.62|714.62|706.62|704.62|0
1655137200000|2022-06-13 16:20:00|711.37|709.37|711.87|709.87|714.62|712.62|705.87|703.87|0
1655137500000|2022-06-13 16:25:00|712|710|710.37|708.37|713.12|711.12|706.12|704.12|0
1655137800000|2022-06-13 16:30:00|711.62|709.62|698.87|696.87|714.37|712.37|696.12|694.12|0
1655138100000|2022-06-13 16:35:00|699.62|697.62|690.62|688.62|699.62|697.62|688.37|686.37|0
1655138400000|2022-06-13 16:40:00|691.12|689.12|705.37|703.37|706.37|704.37|690.87|688.87|0
1655138700000|2022-06-13 16:45:00|706.12|704.12|708.12|706.12|708.62|706.62|703.12|701.12|0
1655139000000|2022-06-13 16:50:00|708.87|706.87|713.62|711.62|714.12|712.12|703.62|701.62|0
1655139300000|2022-06-13 16:55:00|713.87|711.87|719.25|717.25|720.12|718.12|711.37|709.37|0
1655139600000|2022-06-13 17:00:00|719.12|717.12|725.07|722.67|725.57|723.37|719.12|717.12|0
1655139900000|2022-06-13 17:05:00|725.82|723.42|722.32|719.92|727.82|725.42|722.32|719.92|0
1655140200000|2022-06-13 17:10:00|722.57|720.17|722.32|719.92|727.32|724.92|722.32|719.92|0
1655140500000|2022-06-13 17:15:00|722.82|720.42|722.57|720.17|725.07|722.67|721.07|718.67|0
1655140800000|2022-06-13 17:20:00|724.32|721.92|725.32|722.92|727.57|725.17|722.45|720.05|0
1655141100000|2022-06-13 17:25:00|724.57|722.17|726.57|724.17|730.82|728.42|723.32|720.92|0
1655141400000|2022-06-13 17:30:00|727.32|724.92|731.07|728.67|731.57|729.17|723.57|721.17|0
1655141700000|2022-06-13 17:35:00|731.32|728.92|722.82|720.42|732.07|729.67|722.82|720.42|0
1655142000000|2022-06-13 17:40:00|723.07|720.67|710.57|708.17|723.07|720.67|710.57|708.17|0
1655142300000|2022-06-13 17:45:00|710.32|707.92|703.57|701.17|712.07|709.67|703.57|701.17|0
1655142600000|2022-06-13 17:50:00|703.82|701.42|711.32|708.92|713.57|711.17|701.57|699.17|0
1655142900000|2022-06-13 17:55:00|709.07|706.67|707.57|705.17|710.57|708.17|705.32|702.92|0
1655143200000|2022-06-13 18:00:00|707.82|705.42|715.12|713.12|717.37|715.37|707.57|705.17|0
1655143500000|2022-06-13 18:05:00|715.37|713.37|723.12|721.12|723.25|721.25|715.25|713.25|0
1655143800000|2022-06-13 18:10:00|723.87|721.87|728.12|726.12|728.62|726.62|721.37|719.37|0
1655144100000|2022-06-13 18:15:00|729.57|727.17|723.32|720.92|729.57|727.17|722.07|719.67|0
1655144400000|2022-06-13 18:20:00|723.07|720.67|724.07|721.67|724.57|722.17|718.07|715.67|0
1655144700000|2022-06-13 18:25:00|724.32|721.92|724.07|721.67|725.07|722.67|720.32|717.92|0
1655145000000|2022-06-13 18:30:00|724.82|722.42|725.82|723.42|734.07|731.67|722.82|720.42|0
1655145300000|2022-06-13 18:35:00|726.07|723.67|717.57|715.17|726.57|724.17|713.57|711.17|0
1655145600000|2022-06-13 18:40:00|716.57|714.17|717.07|714.67|720.57|718.17|711.32|708.92|0
1655145900000|2022-06-13 18:45:00|716.07|713.67|718.32|715.92|721.57|719.17|712.82|710.42|0
1655146200000|2022-06-13 18:50:00|719.07|716.67|723.57|721.17|725.57|723.17|719.07|716.67|0
1655146500000|2022-06-13 18:55:00|724.82|722.42|731.32|728.92|733.32|730.92|724.82|722.42|0
1655146800000|2022-06-13 19:00:00|732.57|730.17|728.82|726.42|736.57|734.17|726.57|724.17|0
1655147100000|2022-06-13 19:05:00|729.57|727.17|735.82|733.42|736.82|734.42|726.32|723.92|0
1655147400000|2022-06-13 19:10:00|736.07|733.67|740.57|738.17|742.32|739.92|735.82|733.42|0
1655147700000|2022-06-13 19:15:00|741.32|738.92|736.82|734.42|746.32|743.92|721.07|718.67|0
1655148000000|2022-06-13 19:20:00|738.07|735.67|743.57|741.17|744.32|741.92|732.57|730.17|0
1655148300000|2022-06-13 19:25:00|744.32|741.92|749.82|747.42|749.82|747.42|740.82|738.42|0
1655148600000|2022-06-13 19:30:00|749.7|747.3|753.32|750.92|757.82|755.42|747.82|745.42|0
1655148900000|2022-06-13 19:35:00|752.82|750.42|755.82|753.42|756.45|754.05|743.07|740.67|0
1655149200000|2022-06-13 19:40:00|755.45|753.05|759.82|757.42|761.32|758.92|754.57|752.17|0
1655149500000|2022-06-13 19:45:00|760.07|757.67|757.7|755.3|761.07|758.67|751.2|748.8|0
1655149800000|2022-06-13 19:50:00|757.95|755.55|753.7|751.3|767.82|765.42|752.82|750.42|0
1655150100000|2022-06-13 19:55:00|752.57|750.17|748.82|746.42|755.45|753.05|746.32|743.92|0
1655150400000|2022-06-13 20:00:00|750.32|747.92|749.32|746.92|758.57|756.17|749.32|746.92|0
1655150700000|2022-06-13 20:05:00|749.57|747.17|745|743|750.2|747.8|744.87|742.87|0
1655151000000|2022-06-13 20:10:00|744.87|742.87|747.12|745.12|747.37|745.37|740.37|738.37|0
1655151300000|2022-06-13 20:15:00|747.07|744.67|747.82|745.42|749.7|747.3|744.07|741.67|0
1655151600000|2022-06-13 20:20:00|748.07|745.67|752.07|749.67|752.32|749.92|747.57|745.17|0
1655151900000|2022-06-13 20:25:00|752.32|749.92|749.32|746.92|752.82|750.42|748.57|746.17|0
1655152200000|2022-06-13 20:30:00|749.07|746.67|746.7|744.3|749.07|746.67|745.57|743.17|0
1655152500000|2022-06-13 20:35:00|746.95|744.55|743.82|741.42|748.32|745.92|743.32|740.92|0
1655152800000|2022-06-13 20:40:00|744.07|741.67|743.82|741.42|745.2|742.8|742.82|740.42|0
1655153100000|2022-06-13 20:45:00|743.57|741.17|745.32|742.92|745.57|743.17|742.45|740.05|0
1655153400000|2022-06-13 20:50:00|745.45|743.05|744.7|742.3|747.2|744.8|744.2|741.8|0
1655153700000|2022-06-13 20:55:00|744.45|742.05|745.45|743.05|747.95|745.55|744.07|741.67|0
1655154000000|2022-06-13 21:00:00|745.47|743.07|746.05|743.65|746.2|743.8|745.1|742.7|0
1655154300000|2022-06-13 21:05:00|746.13|743.73|745.62|743.22|746.13|743.73|745.32|742.92|0
1655154600000|2022-06-13 21:10:00|745.95|743.55|746.21|743.81|746.46|744.06|745.48|743.08|0
1655154900000|2022-06-13 21:15:00|746.06|743.66|745.59|743.19|746.06|743.66|745.37|742.97|0
1655155200000|2022-06-13 21:20:00|745.66|743.26|744.35|741.95|745.84|743.44|744.35|741.95|0
1655155500000|2022-06-13 21:25:00|744.24|741.84|744.46|742.06|744.64|742.24|743.84|741.44|0
1655155800000|2022-06-13 21:30:00|744.39|741.99|744.24|741.84|744.43|742.03|743.59|741.19|0
1655156100000|2022-06-13 21:35:00|744.06|741.66|743.73|741.33|744.1|741.7|743.44|741.04|0
1655156400000|2022-06-13 21:40:00|743.81|741.41|744.43|742.03|744.57|742.17|743.81|741.41|0
1655156700000|2022-06-13 21:45:00|744.24|741.84|744.86|742.46|744.97|742.57|744.21|741.81|0
1655157000000|2022-06-13 21:50:00|744.64|742.24|744.43|742.03|744.97|742.57|743.95|741.55|0
1655157300000|2022-06-13 21:55:00|744.54|742.14|744.06|741.66|744.86|742.46|743.62|741.22|0
1655157600000|2022-06-13 22:00:00|743.7|741.3|740.32|737.92|743.7|741.3|737.57|735.17|0
1655157900000|2022-06-13 22:05:00|740.07|737.67|736.32|733.92|740.07|737.67|736.32|733.92|0
1655158200000|2022-06-13 22:10:00|736.57|734.17|736.32|733.92|737.07|734.67|735.57|733.17|0
1655158500000|2022-06-13 22:15:00|736.07|733.67|734.32|731.92|736.07|733.67|734.07|731.67|0
1655158800000|2022-06-13 22:20:00|734.2|731.8|734.7|732.3|736.32|733.92|733.82|731.42|0
1655159100000|2022-06-13 22:25:00|734.57|732.17|734.32|731.92|735.57|733.17|734.32|731.92|0
1655159400000|2022-06-13 22:30:00|734.45|732.05|735.82|733.42|736.32|733.92|734.07|731.67|0
1655159700000|2022-06-13 22:35:00|736.32|733.92|736.07|733.67|736.82|734.42|736.07|733.67|0
1655160000000|2022-06-13 22:40:00|736.2|733.8|737.2|734.8|737.82|735.42|735.82|733.42|0
1655160300000|2022-06-13 22:45:00|737.32|734.92|737.57|735.17|738.45|736.05|737.32|734.92|0
1655160600000|2022-06-13 22:50:00|737.82|735.42|737.82|735.42|739.07|736.67|737.7|735.3|0
1655160900000|2022-06-13 22:55:00|737.7|735.3|738.82|736.42|738.82|736.42|736.7|734.3|0
1655161200000|2022-06-13 23:00:00|738.57|736.17|740.07|737.67|740.07|737.67|737.82|735.42|0
1655161500000|2022-06-13 23:05:00|739.82|737.42|740.07|737.67|740.32|737.92|738.7|736.3|0
1655161800000|2022-06-13 23:10:00|740.32|737.92|741.7|739.3|742.32|739.92|739.95|737.55|0
1655162100000|2022-06-13 23:15:00|741.82|739.42|743.45|741.05|744.82|742.42|741.82|739.42|0
1655162400000|2022-06-13 23:20:00|743.57|741.17|741.57|739.17|743.7|741.3|741.32|738.92|0
1655162700000|2022-06-13 23:25:00|741.45|739.05|741.32|738.92|743.07|740.67|740.95|738.55|0
1655163000000|2022-06-13 23:30:00|741.57|739.17|744.2|741.8|744.32|741.92|740.82|738.42|0
1655163300000|2022-06-13 23:35:00|743.95|741.55|746.2|743.8|746.2|743.8|743.32|740.92|0
1655163600000|2022-06-13 23:40:00|746.32|743.92|747.57|745.17|747.7|745.3|746.32|743.92|0
1655163900000|2022-06-13 23:45:00|747.45|745.05|745.07|742.67|747.82|745.42|744.82|742.42|0
1655164200000|2022-06-13 23:50:00|744.95|742.55|744.2|741.8|745.45|743.05|743.82|741.42|0
1655164500000|2022-06-13 23:55:00|744.32|741.92|740.32|737.92|744.32|741.92|740.32|737.92|0
1655164800000|2022-06-14 00:00:00|740.57|738.17|742.32|739.92|743.32|740.92|738.07|735.67|0
1655165100000|2022-06-14 00:05:00|742.07|739.67|735.82|733.42|743.7|741.3|735.82|733.42|0
1655165400000|2022-06-14 00:10:00|735.57|733.17|734.57|732.17|736.32|733.92|732.82|730.42|0
1655165700000|2022-06-14 00:15:00|734.82|732.42|740.45|738.05|742.2|739.8|732.82|730.42|0
1655166000000|2022-06-14 00:20:00|740.32|737.92|735.7|733.3|741.32|738.92|734.82|732.42|0
1655166300000|2022-06-14 00:25:00|735.82|733.42|734.32|731.92|736.57|734.17|732.82|730.42|0
1655166600000|2022-06-14 00:30:00|734.07|731.67|729.95|727.55|736.2|733.8|729.57|727.17|0
1655166900000|2022-06-14 00:35:00|729.82|727.42|726.57|724.17|730.07|727.67|725.32|722.92|0
1655167200000|2022-06-14 00:40:00|726.32|723.92|727.7|725.3|728.95|726.55|725.32|722.92|0
1655167500000|2022-06-14 00:45:00|727.82|725.42|730.95|728.55|731.07|728.67|727.45|725.05|0
1655167800000|2022-06-14 00:50:00|730.82|728.42|729.32|726.92|732.32|729.92|728.82|726.42|0
1655168100000|2022-06-14 00:55:00|728.57|726.17|728.82|726.42|731.57|729.17|727.57|725.17|0
1655168400000|2022-06-14 01:00:00|729.07|726.67|728.57|726.17|731.2|728.8|727.82|725.42|0
1655168700000|2022-06-14 01:05:00|728.45|726.05|732.32|729.92|732.57|730.17|727.57|725.17|0
1655169000000|2022-06-14 01:10:00|732.57|730.17|731.82|729.42|732.57|730.17|730.32|727.92|0
1655169300000|2022-06-14 01:15:00|731.95|729.55|733.07|730.67|733.32|730.92|729.82|727.42|0
1655169600000|2022-06-14 01:20:00|732.57|730.17|730.57|728.17|733.57|731.17|730.32|727.92|0
1655169900000|2022-06-14 01:25:00|730.82|728.42|735.82|733.42|735.82|733.42|730.07|727.67|0
1655170200000|2022-06-14 01:30:00|736.07|733.67|731.82|729.42|737.57|735.17|731.57|729.17|0
1655170500000|2022-06-14 01:35:00|731.95|729.55|732.32|729.92|733.2|730.8|730.07|727.67|0
1655170800000|2022-06-14 01:40:00|732.07|729.67|735.57|733.17|735.57|733.17|732.07|729.67|0
1655171100000|2022-06-14 01:45:00|736.07|733.67|738.32|735.92|739.82|737.42|736.07|733.67|0
1655171400000|2022-06-14 01:50:00|738.57|736.17|738.82|736.42|739.82|737.42|736.2|733.8|0
1655171700000|2022-06-14 01:55:00|739.32|736.92|739.57|737.17|741.45|739.05|738.57|736.17|0
1655172000000|2022-06-14 02:00:00|740.07|737.67|738.07|735.67|740.45|738.05|736.32|733.92|0
1655172300000|2022-06-14 02:05:00|737.82|735.42|733.57|731.17|738.82|736.42|733.07|730.67|0
1655172600000|2022-06-14 02:10:00|734.07|731.67|734.82|732.42|735.82|733.42|733.07|730.67|0
1655172900000|2022-06-14 02:15:00|735.07|732.67|736.32|733.92|736.82|734.42|733.07|730.67|0
1655173200000|2022-06-14 02:20:00|736.2|733.8|734.32|731.92|736.32|733.92|733.95|731.55|0
1655173500000|2022-06-14 02:25:00|734.57|732.17|735.07|732.67|736.57|734.17|733.82|731.42|0
1655173800000|2022-06-14 02:30:00|735.2|732.8|733.07|730.67|735.57|733.17|731.57|729.17|0
1655174100000|2022-06-14 02:35:00|732.82|730.42|732.32|729.92|733.32|730.92|731.32|728.92|0
1655174400000|2022-06-14 02:40:00|732.07|729.67|733.07|730.67|733.57|731.17|731.07|728.67|0
1655174700000|2022-06-14 02:45:00|733.32|730.92|733.07|730.67|734.32|731.92|731.57|729.17|0
1655175000000|2022-06-14 02:50:00|732.95|730.55|732.32|729.92|733.07|730.67|731.32|728.92|0
1655175300000|2022-06-14 02:55:00|732.45|730.05|730.57|728.17|732.57|730.17|729.95|727.55|0
1655175600000|2022-06-14 03:00:00|730.82|728.42|727.82|725.42|730.82|728.42|727.57|725.17|0
1655175900000|2022-06-14 03:05:00|727.57|725.17|729.32|726.92|729.57|727.17|727.57|725.17|0
1655176200000|2022-06-14 03:10:00|729.07|726.67|726.32|723.92|729.07|726.67|725.82|723.42|0
1655176500000|2022-06-14 03:15:00|726.45|724.05|727.82|725.42|728.07|725.67|726.45|724.05|0
1655176800000|2022-06-14 03:20:00|727.95|725.55|727.07|724.67|728.07|725.67|726.82|724.42|0
1655177100000|2022-06-14 03:25:00|727.2|724.8|726.95|724.55|727.82|725.42|726.07|723.67|0
1655177400000|2022-06-14 03:30:00|726.82|724.42|723.07|720.67|727.32|724.92|722.07|719.67|0
1655177700000|2022-06-14 03:35:00|723.32|720.92|724.57|722.17|724.82|722.42|722.32|719.92|0
1655178000000|2022-06-14 03:40:00|724.82|722.42|724.7|722.3|725.82|723.42|724.57|722.17|0
1655178300000|2022-06-14 03:45:00|724.82|722.42|724.57|722.17|725.57|723.17|723.32|720.92|0
1655178600000|2022-06-14 03:50:00|724.82|722.42|723.07|720.67|725.32|722.92|722.95|720.55|0
1655178900000|2022-06-14 03:55:00|723.32|720.92|723.82|721.42|724.57|722.17|722.32|719.92|0
1655179200000|2022-06-14 04:00:00|723.57|721.17|712.32|709.92|723.57|721.17|710.82|708.42|0
1655179500000|2022-06-14 04:05:00|711.82|709.42|710.2|707.8|712.57|710.17|710.07|707.67|0
1655179800000|2022-06-14 04:10:00|710.07|707.67|709.32|706.92|711.32|708.92|708.32|705.92|0
1655180100000|2022-06-14 04:15:00|708.95|706.55|708.32|705.92|709.82|707.42|707.32|704.92|0
1655180400000|2022-06-14 04:20:00|708.57|706.17|710.07|707.67|711.07|708.67|708.07|705.67|0
1655180700000|2022-06-14 04:25:00|709.82|707.42|708.82|706.42|712.32|709.92|708.57|706.17|0
1655181000000|2022-06-14 04:30:00|708.95|706.55|710.7|708.3|712.82|710.42|708.95|706.55|0
1655181300000|2022-06-14 04:35:00|710.95|708.55|711.7|709.3|713.57|711.17|710.82|708.42|0
1655181600000|2022-06-14 04:40:00|712.07|709.67|711.82|709.42|712.57|710.17|711.32|708.92|0
1655181900000|2022-06-14 04:45:00|712.07|709.67|713.82|711.42|714.82|712.42|711.82|709.42|0
1655182200000|2022-06-14 04:50:00|714.07|711.67|711.82|709.42|715.32|712.92|711.07|708.67|0
1655182500000|2022-06-14 04:55:00|711.7|709.3|711.32|708.92|712.32|709.92|710.57|708.17|0
1655182800000|2022-06-14 05:00:00|711.07|708.67|709.07|706.67|712.32|709.92|708.32|705.92|0
1655183100000|2022-06-14 05:05:00|708.82|706.42|707.82|705.42|708.95|706.55|706.07|703.67|0
1655183400000|2022-06-14 05:10:00|707.32|704.92|708.57|706.17|709.82|707.42|705.95|703.55|0
1655183700000|2022-06-14 05:15:00|708.82|706.42|710.07|707.67|711.07|708.67|708.82|706.42|0
1655184000000|2022-06-14 05:20:00|710.2|707.8|710.32|707.92|710.82|708.42|709.57|707.17|0
1655184300000|2022-06-14 05:25:00|710.57|708.17|710.57|708.17|711.32|708.92|708.82|706.42|0
1655184600000|2022-06-14 05:30:00|710.32|707.92|711.57|709.17|712.57|710.17|707.82|705.42|0
1655184900000|2022-06-14 05:35:00|711.32|708.92|710.45|708.05|711.57|709.17|708.07|705.67|0
1655185200000|2022-06-14 05:40:00|710.57|708.17|705.57|703.17|710.57|708.17|704.32|701.92|0
1655185500000|2022-06-14 05:45:00|705.82|703.42|705.57|703.17|706.57|704.17|703.7|701.3|0
1655185800000|2022-06-14 05:50:00|705.82|703.42|702.07|699.67|706.32|703.92|701.82|699.42|0
1655186100000|2022-06-14 05:55:00|701.82|699.42|703.57|701.17|704.07|701.67|701.07|698.67|0
1655186400000|2022-06-14 06:00:00|704.07|701.67|699.57|697.17|705.32|702.92|697.82|695.42|0
1655186700000|2022-06-14 06:05:00|699.82|697.42|698.7|696.3|701.07|698.67|698.45|696.05|0
1655187000000|2022-06-14 06:10:00|698.82|696.42|698.07|695.67|700.57|698.17|697.57|695.17|0
1655187300000|2022-06-14 06:15:00|698.32|695.92|697.07|694.67|699.32|696.92|696.32|693.92|0
1655187600000|2022-06-14 06:20:00|696.82|694.42|700.2|697.8|700.57|698.17|696.57|694.17|0
1655187900000|2022-06-14 06:25:00|700.32|697.92|703.32|700.92|703.32|700.92|697.7|695.3|0
1655188200000|2022-06-14 06:30:00|703.07|700.67|699.57|697.17|703.07|700.67|698.32|695.92|0
1655188500000|2022-06-14 06:35:00|699.32|696.92|703.82|701.42|704.2|701.8|699.32|696.92|0
1655188800000|2022-06-14 06:40:00|704.07|701.67|702.32|699.92|704.32|701.92|701.32|698.92|0
1655189100000|2022-06-14 06:45:00|702.07|699.67|699.07|696.67|702.32|699.92|698.7|696.3|0
1655189400000|2022-06-14 06:50:00|699.82|697.42|700.57|698.17|701.07|698.67|699.32|696.92|0
1655189700000|2022-06-14 06:55:00|700.82|698.42|701.07|698.67|702.82|700.42|699.82|697.42|0
1655190000000|2022-06-14 07:00:00|702.57|700.17|703.7|701.3|704.57|702.17|700.95|698.55|0
1655190300000|2022-06-14 07:05:00|703.12|701.12|706.37|704.37|707.37|705.37|699.62|697.62|0
1655190600000|2022-06-14 07:10:00|706.87|704.87|711.12|709.12|711.62|709.62|704.87|702.87|0
1655190900000|2022-06-14 07:15:00|710.62|708.62|710.87|708.87|714.25|712.25|708.62|706.62|0
1655191200000|2022-06-14 07:20:00|710.37|708.37|714.62|712.62|716.87|714.87|710.37|708.37|0
1655191500000|2022-06-14 07:25:00|714.87|712.87|717.62|715.62|721.12|719.12|714.12|712.12|0
1655191800000|2022-06-14 07:30:00|717.87|715.87|713.12|711.12|722.12|720.12|712.37|710.37|0
1655192100000|2022-06-14 07:35:00|713.37|711.37|714.62|712.62|716.37|714.37|712.37|710.37|0
1655192400000|2022-06-14 07:40:00|714.37|712.37|708.87|706.87|714.62|712.62|708.37|706.37|0
1655192700000|2022-06-14 07:45:00|708.62|706.62|706.37|704.37|709.5|707.5|704.5|702.5|0
1655193000000|2022-06-14 07:50:00|706.62|704.62|706.62|704.62|707.37|705.37|702.37|700.37|0
1655193300000|2022-06-14 07:55:00|706.87|704.87|707.87|705.87|712.25|710.25|705.87|703.87|0
1655193600000|2022-06-14 08:00:00|708.87|706.87|712|710|716.37|714.37|706.12|704.12|0
1655193900000|2022-06-14 08:05:00|712.12|710.12|716.5|714.5|718.62|716.62|712.12|710.12|0
1655194200000|2022-06-14 08:10:00|716.37|714.37|714.37|712.37|717.37|715.37|711.37|709.37|0
1655194500000|2022-06-14 08:15:00|713.62|711.62|716.37|714.37|716.87|714.87|711.37|709.37|0
1655194800000|2022-06-14 08:20:00|716.62|714.62|713.37|711.37|716.62|714.62|712.62|710.62|0
1655195100000|2022-06-14 08:25:00|713.62|711.62|711.5|709.5|715.37|713.37|710.62|708.62|0
1655195400000|2022-06-14 08:30:00|711.87|709.87|710.87|708.87|717.25|715.25|710.5|708.5|0
1655195700000|2022-06-14 08:35:00|711.12|709.12|718.62|716.62|718.62|716.62|710.62|708.62|0
1655196000000|2022-06-14 08:40:00|718.37|716.37|719.87|717.87|721.62|719.62|717.62|715.62|0
1655196300000|2022-06-14 08:45:00|719.75|717.75|723.87|721.87|723.87|721.87|718.62|716.62|0
1655196600000|2022-06-14 08:50:00|724|722|726.87|724.87|726.87|724.87|722.62|720.62|0
1655196900000|2022-06-14 08:55:00|726.5|724.5|729.12|727.12|731.75|729.75|724.25|722.25|0
1655197200000|2022-06-14 09:00:00|729.37|727.37|728.12|726.12|731.37|729.37|726.5|724.5|0
1655197500000|2022-06-14 09:05:00|728.37|726.37|731.12|729.12|731.87|729.87|727.87|725.87|0
1655197800000|2022-06-14 09:10:00|730.87|728.87|734.25|732.25|734.62|732.62|730|728|0
1655198100000|2022-06-14 09:15:00|734.37|732.37|730.37|728.37|735.12|733.12|729.62|727.62|0
1655198400000|2022-06-14 09:20:00|730|728|726.37|724.37|731.62|729.62|725.62|723.62|0
1655198700000|2022-06-14 09:25:00|727.12|725.12|733.62|731.62|733.87|731.87|727.12|725.12|0
1655199000000|2022-06-14 09:30:00|733.5|731.5|734.62|732.62|734.62|732.62|730.37|728.37|0
1655199300000|2022-06-14 09:35:00|734.12|732.12|729.37|727.37|734.25|732.25|726.62|724.62|0
1655199600000|2022-06-14 09:40:00|729.87|727.87|727.12|725.12|729.87|727.87|726.87|724.87|0
1655199900000|2022-06-14 09:45:00|727|725|726.37|724.37|728.87|726.87|725.12|723.12|0
1655200200000|2022-06-14 09:50:00|726.75|724.75|729.12|727.12|729.62|727.62|726|724|0
1655200500000|2022-06-14 09:55:00|729.25|727.25|731.75|729.75|732.12|730.12|728.62|726.62|0
1655200800000|2022-06-14 10:00:00|731.87|729.87|740.37|738.37|741.12|739.12|731.37|729.37|0
1655201100000|2022-06-14 10:05:00|740.5|738.5|737.37|735.37|740.62|738.62|736.62|734.62|0
1655201400000|2022-06-14 10:10:00|737.62|735.62|741.87|739.87|742.25|740.25|737.37|735.37|0
1655201700000|2022-06-14 10:15:00|742.37|740.37|743.87|741.87|745|743|740.87|738.87|0
1655202000000|2022-06-14 10:20:00|744.12|742.12|742.12|740.12|745.25|743.25|739.75|737.75|0
1655202300000|2022-06-14 10:25:00|741.87|739.87|743.12|741.12|745.12|743.12|741.87|739.87|0
1655202600000|2022-06-14 10:30:00|743.25|741.25|735|733|745.37|743.37|734.87|732.87|0
1655202900000|2022-06-14 10:35:00|735.12|733.12|736.37|734.37|738.87|736.87|734.12|732.12|0
1655203200000|2022-06-14 10:40:00|736.5|734.5|734.12|732.12|738.87|736.87|733.75|731.75|0
1655203500000|2022-06-14 10:45:00|733.87|731.87|729.87|727.87|733.87|731.87|728.12|726.12|0
1655203800000|2022-06-14 10:50:00|729.75|727.75|730|728|731.62|729.62|728.37|726.37|0
1655204100000|2022-06-14 10:55:00|730.12|728.12|733.12|731.12|733.37|731.37|730.12|728.12|0
1655204400000|2022-06-14 11:00:00|733.37|731.37|734.87|732.87|738.37|736.37|732.62|730.62|0
1655204700000|2022-06-14 11:05:00|735.12|733.12|740.62|738.62|741.12|739.12|734.62|732.62|0
1655205000000|2022-06-14 11:10:00|740.75|738.75|735.12|733.12|741.37|739.37|734.37|732.37|0
1655205300000|2022-06-14 11:15:00|734.87|732.87|735.87|733.87|737.62|735.62|734.25|732.25|0
1655205600000|2022-06-14 11:20:00|734.37|732.37|733.87|731.87|735.37|733.37|732.37|730.37|0
1655205900000|2022-06-14 11:25:00|733.62|731.62|735.87|733.87|735.87|733.87|732.75|730.75|0
1655206200000|2022-06-14 11:30:00|736.87|734.87|738.12|736.12|738.62|736.62|733.5|731.5|0
1655206500000|2022-06-14 11:35:00|738.25|736.25|739.87|737.87|742.37|740.37|738.25|736.25|0
1655206800000|2022-06-14 11:40:00|739.75|737.75|742.62|740.62|743.12|741.12|739.5|737.5|0
1655207100000|2022-06-14 11:45:00|742.75|740.75|741.37|739.37|745.12|743.12|739.62|737.62|0
1655207400000|2022-06-14 11:50:00|741.12|739.12|743.62|741.62|743.62|741.62|739.37|737.37|0
1655207700000|2022-06-14 11:55:00|744.37|742.37|746.25|744.25|746.87|744.87|742.12|740.12|0
1655208000000|2022-06-14 12:00:00|745.62|743.62|737.12|735.12|746.12|744.12|733.12|731.12|0
1655208300000|2022-06-14 12:05:00|736.62|734.62|739.87|737.87|739.87|737.87|735.12|733.12|0
1655208600000|2022-06-14 12:10:00|739.62|737.62|740.62|738.62|741.87|739.87|739.62|737.62|0
1655208900000|2022-06-14 12:15:00|740.5|738.5|738.87|736.87|741.25|739.25|736.87|734.87|0
1655209200000|2022-06-14 12:20:00|738.62|736.62|736.12|734.12|739.12|737.12|734.87|732.87|0
1655209500000|2022-06-14 12:25:00|736.37|734.37|739.5|737.5|739.5|737.5|735.37|733.37|0
1655209800000|2022-06-14 12:30:00|739.25|737.25|727.37|725.37|739.25|737.25|727.12|725.12|0
1655210100000|2022-06-14 12:35:00|727.12|725.12|727.37|725.37|731.25|729.25|726.87|724.87|0
1655210400000|2022-06-14 12:40:00|727.12|725.12|721.87|719.87|727.12|725.12|716.37|714.37|0
1655210700000|2022-06-14 12:45:00|721.62|719.62|730.62|728.62|730.62|728.62|721.62|719.62|0
1655211000000|2022-06-14 12:50:00|730.37|728.37|731.87|729.87|732.37|730.37|728.37|726.37|0
1655211300000|2022-06-14 12:55:00|731.62|729.62|730.62|728.62|732.12|730.12|727.12|725.12|0
1655211600000|2022-06-14 13:00:00|731.62|729.62|726.62|724.62|732.12|730.12|726.12|724.12|0
1655211900000|2022-06-14 13:05:00|727.12|725.12|731.87|729.87|735.12|733.12|727.12|725.12|0
1655212200000|2022-06-14 13:10:00|732.12|730.12|732.37|730.37|733.75|731.75|729.62|727.62|0
1655212500000|2022-06-14 13:15:00|732.12|730.12|725.62|723.62|732.12|730.12|723.75|721.75|0
1655212800000|2022-06-14 13:20:00|725.25|723.25|721.12|719.12|726.12|724.12|720.37|718.37|0
1655213100000|2022-06-14 13:25:00|720.87|718.87|732.37|730.37|732.37|730.37|720.87|718.87|0
1655213400000|2022-06-14 13:30:00|732.62|730.62|735.37|733.37|742.87|740.87|730.62|728.62|0
1655213700000|2022-06-14 13:35:00|734.87|732.87|738.62|736.62|740.12|738.12|732.12|730.12|0
1655214000000|2022-06-14 13:40:00|740.12|738.12|755.87|753.87|755.87|753.87|740.12|738.12|0
1655214300000|2022-06-14 13:45:00|755.62|753.62|744.62|742.62|755.62|753.62|738.87|736.87|0
1655214600000|2022-06-14 13:50:00|744.37|742.37|734.62|732.62|752.87|750.87|734.37|732.37|0
1655214900000|2022-06-14 13:55:00|733.87|731.87|726.12|724.12|734.87|732.87|724.87|722.87|0
1655215200000|2022-06-14 14:00:00|726.87|724.87|732.87|730.87|733.37|731.37|722.37|720.37|0
1655215500000|2022-06-14 14:05:00|732.62|730.62|739.5|737.5|741.37|739.37|728.87|726.87|0
1655215800000|2022-06-14 14:10:00|739.37|737.37|746.12|744.12|748.5|746.5|737.87|735.87|0
1655216100000|2022-06-14 14:15:00|747.62|745.62|750.62|748.62|751.37|749.37|745.37|743.37|0
1655216400000|2022-06-14 14:20:00|752.12|750.12|751.87|749.87|759.12|757.12|748.87|746.87|0
1655216700000|2022-06-14 14:25:00|753.12|751.12|760.12|758.12|760.12|758.12|749.62|747.62|0
1655217000000|2022-06-14 14:30:00|760.87|758.87|756.12|754.12|763.37|761.37|752.87|750.87|0
1655217300000|2022-06-14 14:35:00|755.87|753.87|758.37|756.37|761.62|759.62|753.12|751.12|0
1655217600000|2022-06-14 14:40:00|759.87|757.87|764.62|762.62|769.62|767.62|757.87|755.87|0
1655217900000|2022-06-14 14:45:00|762.62|760.62|746.62|744.62|765.62|763.62|746.62|744.62|0
1655218200000|2022-06-14 14:50:00|746.12|744.12|747.87|745.87|749.37|747.37|740.12|738.12|0
1655218500000|2022-06-14 14:55:00|748.62|746.62|748.12|746.12|750.87|748.87|743.87|741.87|0
1655218800000|2022-06-14 15:00:00|749.62|747.62|747.12|745.12|750.62|748.62|741.62|739.62|0
1655219100000|2022-06-14 15:05:00|746.62|744.62|758.87|756.87|759.62|757.62|746.62|744.62|0
1655219400000|2022-06-14 15:10:00|759.12|757.12|762.12|760.12|764.12|762.12|758.62|756.62|0
1655219700000|2022-06-14 15:15:00|762.37|760.37|761.87|759.87|767.12|765.12|759.87|757.87|0
1655220000000|2022-06-14 15:20:00|762.62|760.62|756.62|754.62|769.37|767.37|756.62|754.62|0
1655220300000|2022-06-14 15:25:00|757.12|755.12|759.62|757.62|760.12|758.12|752.12|750.12|0
1655220600000|2022-06-14 15:30:00|759.87|757.87|754.37|752.37|766.12|764.12|753.12|751.12|0
1655220900000|2022-06-14 15:35:00|754.12|752.12|757.12|755.12|758.37|756.37|748.37|746.37|0
1655221200000|2022-06-14 15:40:00|757.37|755.37|750.37|748.37|758.87|756.87|749.12|747.12|0
1655221500000|2022-06-14 15:45:00|750.12|748.12|756.87|754.87|757.87|755.87|747.87|745.87|0
1655221800000|2022-06-14 15:50:00|757.37|755.37|754.37|752.37|761.12|759.12|753.12|751.12|0
1655222100000|2022-06-14 15:55:00|754.12|752.12|750.62|748.62|754.87|752.87|747.37|745.37|0
1655222400000|2022-06-14 16:00:00|750.87|748.87|762.37|760.37|764.62|762.62|750.87|748.87|0
1655222700000|2022-06-14 16:05:00|763.12|761.12|763.87|761.87|766.12|764.12|762.12|760.12|0
1655223000000|2022-06-14 16:10:00|764.12|762.12|767.87|765.87|768.37|766.37|760.87|758.87|0
1655223300000|2022-06-14 16:15:00|768.12|766.12|758.87|756.87|770.37|768.37|757.62|755.62|0
1655223600000|2022-06-14 16:20:00|758.62|756.62|762.12|760.12|766.12|764.12|755.62|753.62|0
1655223900000|2022-06-14 16:25:00|761.87|759.87|765.37|763.37|766.37|764.37|761.87|759.87|0
1655224200000|2022-06-14 16:30:00|765.12|763.12|767.62|765.62|770.37|768.37|763.12|761.12|0
1655224500000|2022-06-14 16:35:00|767.87|765.87|771.37|769.37|773.62|771.62|766.87|764.87|0
1655224800000|2022-06-14 16:40:00|771.5|769.5|769.37|767.37|773.37|771.37|767.62|765.62|0
1655225100000|2022-06-14 16:45:00|770.37|768.37|767.12|765.12|771.62|769.62|766.87|764.87|0
1655225400000|2022-06-14 16:50:00|767.62|765.62|767.12|765.12|771.12|769.12|764.87|762.87|0
1655225700000|2022-06-14 16:55:00|765.62|763.62|760.37|758.37|766.12|764.12|760.12|758.12|0
1655226000000|2022-06-14 17:00:00|760.87|758.87|760.87|758.87|765.12|763.12|756.87|754.87|0
1655226300000|2022-06-14 17:05:00|761.12|759.12|752.62|750.62|762.87|760.87|751.37|749.37|0
1655226600000|2022-06-14 17:10:00|752.12|750.12|754.62|752.62|756.12|754.12|750.62|748.62|0
1655226900000|2022-06-14 17:15:00|754|752|742.12|740.12|754.62|752.62|740.12|738.12|0
1655227200000|2022-06-14 17:20:00|741.62|739.62|742.62|740.62|742.62|740.62|736.37|734.37|0
1655227500000|2022-06-14 17:25:00|742.37|740.37|751.87|749.87|751.87|749.87|742.37|740.37|0
1655227800000|2022-06-14 17:30:00|753.37|751.37|758.37|756.37|759.12|757.12|751.12|749.12|0
1655228100000|2022-06-14 17:35:00|758.87|756.87|764.37|762.37|764.62|762.62|757.12|755.12|0
1655228400000|2022-06-14 17:40:00|765.87|763.87|770.62|768.62|773.37|771.37|763.37|761.37|0
1655228700000|2022-06-14 17:45:00|770.25|768.25|770.62|768.62|773.87|771.87|766.12|764.12|0
1655229000000|2022-06-14 17:50:00|770.12|768.12|766.62|764.62|771.62|769.62|766.37|764.37|0
1655229300000|2022-06-14 17:55:00|767.37|765.37|769.12|767.12|769.5|767.5|763.87|761.87|0
1655229600000|2022-06-14 18:00:00|768.12|766.12|765.12|763.12|768.62|766.62|762.62|760.62|0
1655229900000|2022-06-14 18:05:00|765.37|763.37|758.37|756.37|766.62|764.62|756.37|754.37|0
1655230200000|2022-06-14 18:10:00|758.5|756.5|767.37|765.37|769.37|767.37|758.5|756.5|0
1655230500000|2022-06-14 18:15:00|766.87|764.87|764.62|762.62|768.12|766.12|764.12|762.12|0
1655230800000|2022-06-14 18:20:00|764.37|762.37|765.12|763.12|766.37|764.37|760.62|758.62|0
1655231100000|2022-06-14 18:25:00|765.5|763.5|764.87|762.87|768.37|766.37|762.62|760.62|0
1655231400000|2022-06-14 18:30:00|765.12|763.12|765.12|763.12|771.87|769.87|764.87|762.87|0
1655231700000|2022-06-14 18:35:00|764.87|762.87|763.87|761.87|767.62|765.62|761.87|759.87|0
1655232000000|2022-06-14 18:40:00|764.62|762.62|773.12|771.12|773.87|771.87|763.62|761.62|0
1655232300000|2022-06-14 18:45:00|773.25|771.25|777.37|775.37|778.12|776.12|769.87|767.87|0
1655232600000|2022-06-14 18:50:00|777.62|775.62|777.5|775.5|780.12|778.12|772.87|770.87|0
1655232900000|2022-06-14 18:55:00|777.87|775.87|778.37|776.37|779.37|777.37|775.37|773.37|0
1655233200000|2022-06-14 19:00:00|779.12|777.12|776.37|774.37|780.87|778.87|774.87|772.87|0
1655233500000|2022-06-14 19:05:00|777.12|775.12|784.37|782.37|784.62|782.62|776.37|774.37|0
1655233800000|2022-06-14 19:10:00|784.12|782.12|791.12|789.12|791.37|789.37|781.12|779.12|0
1655234100000|2022-06-14 19:15:00|791.37|789.37|792.87|790.87|794.62|792.62|790.12|788.12|0
1655234400000|2022-06-14 19:20:00|792.62|790.62|790.87|788.87|792.62|790.62|786.87|784.87|0
1655234700000|2022-06-14 19:25:00|790.62|788.62|776.62|774.62|791.12|789.12|775.37|773.37|0
1655235000000|2022-06-14 19:30:00|776.12|774.12|769.87|767.87|777.12|775.12|764.87|762.87|0
1655235300000|2022-06-14 19:35:00|769.75|767.75|758.12|756.12|769.75|767.75|754.87|752.87|0
1655235600000|2022-06-14 19:40:00|758.37|756.37|763.87|761.87|764.12|762.12|750.87|748.87|0
1655235900000|2022-06-14 19:45:00|762.37|760.37|753|751|764.62|762.62|750.12|748.12|0
1655236200000|2022-06-14 19:50:00|753.37|751.37|763.87|761.87|766.62|764.62|753.37|751.37|0
1655236500000|2022-06-14 19:55:00|763.37|761.37|763.12|761.12|766.87|764.87|760.87|758.87|0
1655236800000|2022-06-14 20:00:00|761.12|759.12|769.12|767.12|769.87|767.87|759.62|757.62|0
1655237100000|2022-06-14 20:05:00|769.37|767.37|766.87|764.87|769.62|767.62|765.75|763.75|0
1655237400000|2022-06-14 20:10:00|766.62|764.62|768.75|766.75|768.75|766.75|764.12|762.12|0
1655237700000|2022-06-14 20:15:00|769.07|766.67|769.07|766.67|770.07|767.67|767.82|765.42|0
1655238000000|2022-06-14 20:20:00|769.45|767.05|768.57|766.17|769.82|767.42|768.32|765.92|0
1655238300000|2022-06-14 20:25:00|767.82|765.42|769.82|767.42|769.82|767.42|767.82|765.42|0
1655238600000|2022-06-14 20:30:00|769.57|767.17|767.07|764.67|769.82|767.42|765.32|762.92|0
1655238900000|2022-06-14 20:35:00|767.2|764.8|765.57|763.17|767.2|764.8|765.45|763.05|0
1655239200000|2022-06-14 20:40:00|765.7|763.3|763.82|761.42|765.95|763.55|763.82|761.42|0
1655239500000|2022-06-14 20:45:00|763.7|761.3|762.32|759.92|765.32|762.92|762.07|759.67|0
1655239800000|2022-06-14 20:50:00|762.2|759.8|762.45|760.05|762.95|760.55|761.82|759.42|0
1655240100000|2022-06-14 20:55:00|762.32|759.92|761.45|759.05|765.45|763.05|761.45|759.05|0
1655240400000|2022-06-14 21:00:00|761.61|759.21|761.25|758.85|762.49|760.09|761.25|758.85|0
1655240700000|2022-06-14 21:05:00|761.21|758.81|762.45|760.05|763.32|760.92|761.07|758.67|0
1655241000000|2022-06-14 21:10:00|762.38|759.98|761.91|759.51|762.38|759.98|761.91|759.51|0
1655241300000|2022-06-14 21:15:00|762.02|759.62|762.7|760.3|762.7|760.3|761.87|759.47|0
1655241600000|2022-06-14 21:20:00|762.81|760.41|762.38|759.98|762.81|760.41|762.38|759.98|0
1655241900000|2022-06-14 21:25:00|762.53|760.13|762.64|760.24|762.77|760.37|762.53|760.13|0
1655242200000|2022-06-14 21:30:00|762.6|760.2|762.66|760.26|762.66|760.26|762.56|760.16|0
1655242500000|2022-06-14 21:35:00|762.77|760.37|762.38|759.98|762.77|760.37|762.38|759.98|0
1655242800000|2022-06-14 21:40:00|762.23|759.83|761.21|758.81|762.42|760.02|761.21|758.81|0
1655243100000|2022-06-14 21:45:00|761.32|758.92|761.21|758.81|761.47|759.07|761.21|758.81|0
1655243400000|2022-06-14 21:50:00|761.18|758.78|761.72|759.32|761.98|759.58|761.18|758.78|0
1655243700000|2022-06-14 21:55:00|762.02|759.62|761.76|759.36|762.05|759.65|761.72|759.32|0
1655244000000|2022-06-14 22:00:00|760.45|758.05|757.2|754.8|760.57|758.17|756.82|754.42|0
1655244300000|2022-06-14 22:05:00|757.07|754.67|758.77|756.37|759.02|756.62|755.82|753.42|0
1655244600000|2022-06-14 22:10:00|758.07|755.67|756.55|754.15|758.92|756.52|756.05|753.65|0
1655244900000|2022-06-14 22:15:00|756.42|754.02|758.92|756.52|759.42|757.02|756.17|753.77|0
1655245200000|2022-06-14 22:20:00|758.8|756.4|754.67|752.27|759.42|757.02|754.67|752.27|0
1655245500000|2022-06-14 22:25:00|754.8|752.4|755.42|753.02|755.67|753.27|754.42|752.02|0
1655245800000|2022-06-14 22:30:00|755.55|753.15|753.92|751.52|755.55|753.15|753.55|751.15|0
1655246100000|2022-06-14 22:35:00|753.67|751.27|753.17|750.77|754.92|752.52|753.17|750.77|0
1655246400000|2022-06-14 22:40:00|753.05|750.65|752.3|749.9|753.17|750.77|750.67|748.27|0
1655246700000|2022-06-14 22:45:00|752.17|749.77|751.67|749.27|752.17|749.77|751.17|748.77|0
1655247000000|2022-06-14 22:50:00|751.42|749.02|754.67|752.27|754.67|752.27|751.42|749.02|0
1655247300000|2022-06-14 22:55:00|754.8|752.4|756.05|753.65|756.05|753.65|754.67|752.27|0
1655247600000|2022-06-14 23:00:00|755.92|753.52|755.17|752.77|756.17|753.77|754.55|752.15|0
1655247900000|2022-06-14 23:05:00|755.05|752.65|756.17|753.77|756.17|753.77|754.92|752.52|0
1655248200000|2022-06-14 23:10:00|756.67|754.27|758.67|756.27|759.67|757.27|756.42|754.02|0
1655248500000|2022-06-14 23:15:00|758.3|755.9|758.92|756.52|760.42|758.02|758.3|755.9|0
1655248800000|2022-06-14 23:20:00|759.05|756.65|753.67|751.27|759.92|757.52|753.67|751.27|0
1655249100000|2022-06-14 23:25:00|753.42|751.02|753.67|751.27|753.67|751.27|752.67|750.27|0
1655249400000|2022-06-14 23:30:00|753.42|751.02|752.92|750.52|754.42|752.02|752.67|750.27|0
1655249700000|2022-06-14 23:35:00|753.05|750.65|752.92|750.52|755.67|753.27|752.92|750.52|0
1655250000000|2022-06-14 23:40:00|753.05|750.65|752.17|749.77|754.55|752.15|752.17|749.77|0
1655250300000|2022-06-14 23:45:00|751.92|749.52|749.17|746.77|752.42|750.02|749.17|746.77|0
1655250600000|2022-06-14 23:50:00|748.92|746.52|745.42|743.02|749.05|746.65|745.17|742.77|0
1655250900000|2022-06-14 23:55:00|745.17|742.77|743.92|741.52|745.42|743.02|740.67|738.27|0
1655251200000|2022-06-15 00:00:00|744.17|741.77|743.67|741.27|745.67|743.27|743.17|740.77|0
1655251500000|2022-06-15 00:05:00|743.92|741.52|746.42|744.02|748.42|746.02|743.92|741.52|0
1655251800000|2022-06-15 00:10:00|746.55|744.15|746.67|744.27|748.05|745.65|746.42|744.02|0
1655252100000|2022-06-15 00:15:00|747.42|745.02|744.92|742.52|748.67|746.27|744.05|741.65|0
1655252400000|2022-06-15 00:20:00|745.05|742.65|746.92|744.52|748.67|746.27|744.67|742.27|0
1655252700000|2022-06-15 00:25:00|746.67|744.27|748.67|746.27|749.67|747.27|746.67|744.27|0
1655253000000|2022-06-15 00:30:00|748.8|746.4|748.17|745.77|749.67|747.27|746.17|743.77|0
1655253300000|2022-06-15 00:35:00|748.05|745.65|747.17|744.77|749.67|747.27|746.67|744.27|0
1655253600000|2022-06-15 00:40:00|746.67|744.27|749.05|746.65|749.55|747.15|746.67|744.27|0
1655253900000|2022-06-15 00:45:00|749.3|746.9|750.42|748.02|751.67|749.27|748.92|746.52|0
1655254200000|2022-06-15 00:50:00|750.92|748.52|752.92|750.52|754.42|752.02|750.67|748.27|0
1655254500000|2022-06-15 00:55:00|752.8|750.4|751.67|749.27|754.17|751.77|750.92|748.52|0
1655254800000|2022-06-15 01:00:00|751.3|748.9|747.92|745.52|751.55|749.15|746.42|744.02|0
1655255100000|2022-06-15 01:05:00|747.67|745.27|748.17|745.77|751.92|749.52|747.67|745.27|0
1655255400000|2022-06-15 01:10:00|748.42|746.02|749.67|747.27|749.92|747.52|746.42|744.02|0
1655255700000|2022-06-15 01:15:00|750.42|748.02|747.92|745.52|751.42|749.02|747.17|744.77|0
1655256000000|2022-06-15 01:20:00|748.42|746.02|744.92|742.52|749.42|747.02|744.92|742.52|0
1655256300000|2022-06-15 01:25:00|744.42|742.02|744.92|742.52|745.67|743.27|741.42|739.02|0
1655256600000|2022-06-15 01:30:00|744.67|742.27|743.17|740.77|745.92|743.52|743.17|740.77|0
1655256900000|2022-06-15 01:35:00|743.05|740.65|743.42|741.02|745.8|743.4|742.92|740.52|0
1655257200000|2022-06-15 01:40:00|743.17|740.77|741.3|738.9|744.3|741.9|741.17|738.77|0
1655257500000|2022-06-15 01:45:00|740.92|738.52|742.17|739.77|743.92|741.52|740.17|737.77|0
1655257800000|2022-06-15 01:50:00|741.92|739.52|747.67|745.27|747.92|745.52|741.8|739.4|0
1655258100000|2022-06-15 01:55:00|747.55|745.15|746.92|744.52|747.67|745.27|745.67|743.27|0
1655258400000|2022-06-15 02:00:00|746.67|744.27|745.05|742.65|747.17|744.77|744.17|741.77|0
1655258700000|2022-06-15 02:05:00|744.92|742.52|744.05|741.65|746.67|744.27|743.92|741.52|0
1655259000000|2022-06-15 02:10:00|743.92|741.52|743.67|741.27|744.92|742.52|743.42|741.02|0
1655259300000|2022-06-15 02:15:00|743.92|741.52|743.67|741.27|745.55|743.15|743.17|740.77|0
1655259600000|2022-06-15 02:20:00|743.17|740.77|743.17|740.77|744.67|742.27|742.17|739.77|0
1655259900000|2022-06-15 02:25:00|743.05|740.65|745.55|743.15|745.55|743.15|742.67|740.27|0
1655260200000|2022-06-15 02:30:00|745.42|743.02|744.17|741.77|745.92|743.52|743.67|741.27|0
1655260500000|2022-06-15 02:35:00|743.92|741.52|742.05|739.65|744.17|741.77|741.67|739.27|0
1655260800000|2022-06-15 02:40:00|741.8|739.4|740.92|738.52|742.3|739.9|740.67|738.27|0
1655261100000|2022-06-15 02:45:00|740.67|738.27|743.42|741.02|743.67|741.27|740.05|737.65|0
1655261400000|2022-06-15 02:50:00|743.55|741.15|743.92|741.52|744.42|742.02|742.92|740.52|0
1655261700000|2022-06-15 02:55:00|743.8|741.4|744.17|741.77|744.3|741.9|741.92|739.52|0
1655262000000|2022-06-15 03:00:00|743.92|741.52|743.67|741.27|744.17|741.77|742.3|739.9|0
1655262300000|2022-06-15 03:05:00|743.42|741.02|743.17|740.77|743.92|741.52|741.92|739.52|0
1655262600000|2022-06-15 03:10:00|743.05|740.65|741.67|739.27|743.3|740.9|741.17|738.77|0
1655262900000|2022-06-15 03:15:00|741.17|738.77|742.42|740.02|743.42|741.02|740.92|738.52|0
1655263200000|2022-06-15 03:20:00|742.67|740.27|743.92|741.52|744.92|742.52|742.42|740.02|0
1655263500000|2022-06-15 03:25:00|744.17|741.77|743.42|741.02|745.3|742.9|743.42|741.02|0
1655263800000|2022-06-15 03:30:00|743.3|740.9|745.17|742.77|745.67|743.27|743.3|740.9|0
1655264100000|2022-06-15 03:35:00|745.42|743.02|746.92|744.52|747.67|745.27|745.17|742.77|0
1655264400000|2022-06-15 03:40:00|747.05|744.65|747.17|744.77|747.67|745.27|746.67|744.27|0
1655264700000|2022-06-15 03:45:00|747.42|745.02|747.17|744.77|748.17|745.77|746.67|744.27|0
1655265000000|2022-06-15 03:50:00|747.05|744.65|749.42|747.02|749.67|747.27|746.92|744.52|0
1655265300000|2022-06-15 03:55:00|749.17|746.77|750.67|748.27|750.92|748.52|748.42|746.02|0
1655265600000|2022-06-15 04:00:00|750.42|748.02|750.42|748.02|750.92|748.52|750.17|747.77|0
1655265900000|2022-06-15 04:05:00|750.17|747.77|750.92|748.52|750.92|748.52|749.8|747.4|0
1655266200000|2022-06-15 04:10:00|751.17|748.77|750.92|748.52|751.42|749.02|750.3|747.9|0
1655266500000|2022-06-15 04:15:00|750.8|748.4|749.17|746.77|750.8|748.4|748.67|746.27|0
1655266800000|2022-06-15 04:20:00|748.92|746.52|748.67|746.27|749.92|747.52|748.42|746.02|0
1655267100000|2022-06-15 04:25:00|748.55|746.15|751.3|748.9|751.42|749.02|748.42|746.02|0
1655267400000|2022-06-15 04:30:00|751.17|748.77|753.42|751.02|754.42|752.02|750.67|748.27|0
1655267700000|2022-06-15 04:35:00|753.55|751.15|753.42|751.02|754.3|751.9|752.92|750.52|0
1655268000000|2022-06-15 04:40:00|753.67|751.27|752.05|749.65|753.67|751.27|751.67|749.27|0
1655268300000|2022-06-15 04:45:00|751.92|749.52|753.92|751.52|754.42|752.02|751.92|749.52|0
1655268600000|2022-06-15 04:50:00|754.17|751.77|755.92|753.52|756.17|753.77|754.17|751.77|0
1655268900000|2022-06-15 04:55:00|755.67|753.27|757.92|755.52|759.42|757.02|755.67|753.27|0
1655269200000|2022-06-15 05:00:00|757.67|755.27|758.17|755.77|759.17|756.77|755.8|753.4|0
1655269500000|2022-06-15 05:05:00|758.42|756.02|757.92|755.52|760.3|757.9|756.42|754.02|0
1655269800000|2022-06-15 05:10:00|758.17|755.77|759.55|757.15|760.17|757.77|757.42|755.02|0
1655270100000|2022-06-15 05:15:00|759.42|757.02|757.17|754.77|759.42|757.02|756.92|754.52|0
1655270400000|2022-06-15 05:20:00|757.3|754.9|761.92|759.52|761.92|759.52|756.3|753.9|0
1655270700000|2022-06-15 05:25:00|761.67|759.27|762.17|759.77|764.17|761.77|761.42|759.02|0
1655271000000|2022-06-15 05:30:00|762.42|760.02|762.67|760.27|763.17|760.77|760.42|758.02|0
1655271300000|2022-06-15 05:35:00|762.42|760.02|759.67|757.27|762.92|760.52|759.42|757.02|0
1655271600000|2022-06-15 05:40:00|759.42|757.02|757.8|755.4|761.42|759.02|757.67|755.27|0
1655271900000|2022-06-15 05:45:00|758.05|755.65|753.17|750.77|758.67|756.27|753.05|750.65|0
1655272200000|2022-06-15 05:50:00|753.3|750.9|749.55|747.15|754.42|752.02|748.67|746.27|0
1655272500000|2022-06-15 05:55:00|749.17|746.77|752.17|749.77|752.17|749.77|745.92|743.52|0
1655272800000|2022-06-15 06:00:00|752.67|750.27|752.55|750.15|755.92|753.52|748.42|746.02|0
1655273100000|2022-06-15 06:05:00|752.42|750.02|746.17|743.77|752.42|750.02|746.17|743.77|0
1655273400000|2022-06-15 06:10:00|746.3|743.9|749.42|747.02|749.92|747.52|745.92|743.52|0
1655273700000|2022-06-15 06:15:00|749.67|747.27|749.05|746.65|752.67|750.27|748.17|745.77|0
1655274000000|2022-06-15 06:20:00|749.42|747.02|744.92|742.52|749.42|747.02|743.67|741.27|0
1655274300000|2022-06-15 06:25:00|745.67|743.27|745.67|743.27|748.17|745.77|743.67|741.27|0
1655274600000|2022-06-15 06:30:00|745.3|742.9|748.17|745.77|750.05|747.65|745.3|742.9|0
1655274900000|2022-06-15 06:35:00|748.05|745.65|746.92|744.52|748.92|746.52|745.92|743.52|0
1655275200000|2022-06-15 06:40:00|747.42|745.02|746.67|744.27|748.92|746.52|746.42|744.02|0
1655275500000|2022-06-15 06:45:00|746.92|744.52|750.42|748.02|750.67|748.27|746.67|744.27|0
1655275800000|2022-06-15 06:50:00|750.92|748.52|747.92|745.52|751.67|749.27|747.92|745.52|0
1655276100000|2022-06-15 06:55:00|748.05|745.65|748.55|746.15|749.17|746.77|745.67|743.27|0
1655276400000|2022-06-15 07:00:00|747.17|744.77|748.92|746.52|749.17|746.77|743.92|741.52|0
1655276700000|2022-06-15 07:05:00|748.97|746.97|751.85|749.85|753.6|751.6|748.22|746.22|0
1655277000000|2022-06-15 07:10:00|751.22|749.22|753.97|751.97|753.97|751.97|749.35|747.35|0
1655277300000|2022-06-15 07:15:00|753.47|751.47|748.1|746.1|753.72|751.72|746.72|744.72|0
1655277600000|2022-06-15 07:20:00|747.97|745.97|752.47|750.47|753.72|751.72|747.97|745.97|0
1655277900000|2022-06-15 07:25:00|752.85|750.85|750.1|748.1|754.97|752.97|749.97|747.97|0
1655278200000|2022-06-15 07:30:00|749.97|747.97|746.47|744.47|753.72|751.72|745.47|743.47|0
1655278500000|2022-06-15 07:35:00|746.72|744.72|743.22|741.22|747.35|745.35|742.47|740.47|0
1655278800000|2022-06-15 07:40:00|742.97|740.97|744.85|742.85|747.22|745.22|741.22|739.22|0
1655279100000|2022-06-15 07:45:00|745.1|743.1|751.97|749.97|757.22|755.22|745.1|743.1|0
1655279400000|2022-06-15 07:50:00|752.97|750.97|745.22|743.22|752.97|750.97|743.72|741.72|0
1655279700000|2022-06-15 07:55:00|744.97|742.97|742.22|740.22|745.35|743.35|741.85|739.85|0
1655280000000|2022-06-15 08:00:00|742.72|740.72|744.97|742.97|744.97|742.97|739.97|737.97|0
1655280300000|2022-06-15 08:05:00|744.72|742.72|738.72|736.72|744.97|742.97|736.22|734.22|0
1655280600000|2022-06-15 08:10:00|738.22|736.22|737.35|735.35|739.6|737.6|736.85|734.85|0
1655280900000|2022-06-15 08:15:00|737.72|735.72|736.22|734.22|739.22|737.22|735.47|733.47|0
1655281200000|2022-06-15 08:20:00|735.97|733.97|735.72|733.72|737.22|735.22|734.85|732.85|0
1655281500000|2022-06-15 08:25:00|735.22|733.22|733.85|731.85|735.22|733.22|731.47|729.47|0
1655281800000|2022-06-15 08:30:00|733.47|731.47|730.97|728.97|733.72|731.72|730.22|728.22|0
1655282100000|2022-06-15 08:35:00|731.22|729.22|731.22|729.22|733.72|731.72|730.97|728.97|0
1655282400000|2022-06-15 08:40:00|730.97|728.97|734.97|732.97|734.97|732.97|729.85|727.85|0
1655282700000|2022-06-15 08:45:00|734.72|732.72|739.35|737.35|739.97|737.97|734.22|732.22|0
1655283000000|2022-06-15 08:50:00|739.97|737.97|738.97|736.97|741.22|739.22|738.47|736.47|0
1655283300000|2022-06-15 08:55:00|739.1|737.1|739.72|737.72|740.72|738.72|738.47|736.47|0
1655283600000|2022-06-15 09:00:00|739.47|737.47|746.47|744.47|746.72|744.72|739.47|737.47|0
1655283900000|2022-06-15 09:05:00|746.72|744.72|744.97|742.97|746.97|744.97|744.22|742.22|0
1655284200000|2022-06-15 09:10:00|745.72|743.72|747.22|745.22|749.1|747.1|745.47|743.47|0
1655284500000|2022-06-15 09:15:00|747.47|745.47|745.97|743.97|747.97|745.97|743.97|741.97|0
1655284800000|2022-06-15 09:20:00|745.72|743.72|746.97|744.97|748.47|746.47|745.22|743.22|0
1655285100000|2022-06-15 09:25:00|746.6|744.6|744.22|742.22|747.72|745.72|743.72|741.72|0
1655285400000|2022-06-15 09:30:00|743.85|741.85|741.72|739.72|744.47|742.47|740.85|738.85|0
1655285700000|2022-06-15 09:35:00|741.97|739.97|745.97|743.97|746.72|744.72|741.72|739.72|0
1655286000000|2022-06-15 09:40:00|745.72|743.72|739.97|737.97|745.97|743.97|738.72|736.72|0
1655286300000|2022-06-15 09:45:00|739.85|737.85|742.6|740.6|743.47|741.47|738.72|736.72|0
1655286600000|2022-06-15 09:50:00|742.47|740.47|744.97|742.97|745.47|743.47|741.22|739.22|0
1655286900000|2022-06-15 09:55:00|745.22|743.22|741.22|739.22|746.6|744.6|740.97|738.97|0
1655287200000|2022-06-15 10:00:00|741.1|739.1|743.85|741.85|745.47|743.47|741.1|739.1|0
1655287500000|2022-06-15 10:05:00|743.72|741.72|745.22|743.22|746.97|744.97|743.72|741.72|0
1655287800000|2022-06-15 10:10:00|745.35|743.35|743.72|741.72|745.47|743.47|743.47|741.47|0
1655288100000|2022-06-15 10:15:00|743.47|741.47|742.97|740.97|745.97|743.97|742.22|740.22|0
1655288400000|2022-06-15 10:20:00|743.1|741.1|745.97|743.97|746.72|744.72|742.72|740.72|0
1655288700000|2022-06-15 10:25:00|745.72|743.72|748.1|746.1|749.72|747.72|745.22|743.22|0
1655289000000|2022-06-15 10:30:00|748.22|746.22|750.6|748.6|750.6|748.6|745.22|743.22|0
1655289300000|2022-06-15 10:35:00|750.72|748.72|745.72|743.72|751.35|749.35|742.97|740.97|0
1655289600000|2022-06-15 10:40:00|745.47|743.47|745.35|743.35|746.72|744.72|744.22|742.22|0
1655289900000|2022-06-15 10:45:00|745.47|743.47|745.35|743.35|746.97|744.97|743.35|741.35|0
1655290200000|2022-06-15 10:50:00|745.47|743.47|746.22|744.22|747.35|745.35|743.47|741.47|0
1655290500000|2022-06-15 10:55:00|746.6|744.6|747.22|745.22|747.72|745.72|744.47|742.47|0
1655290800000|2022-06-15 11:00:00|746.22|744.22|749.72|747.72|749.97|747.97|743.97|741.97|0
1655291100000|2022-06-15 11:05:00|750.47|748.47|745.97|743.97|750.47|748.47|745.97|743.97|0
1655291400000|2022-06-15 11:10:00|746.22|744.22|743.47|741.47|747.22|745.22|743.47|741.47|0
1655291700000|2022-06-15 11:15:00|743.35|741.35|741.47|739.47|743.35|741.35|739.47|737.47|0
1655292000000|2022-06-15 11:20:00|741.35|739.35|736.97|734.97|741.47|739.47|736.97|734.97|0
1655292300000|2022-06-15 11:25:00|737.22|735.22|733.72|731.72|737.22|735.22|733.72|731.72|0
1655292600000|2022-06-15 11:30:00|733.97|731.97|730.6|728.6|735.72|733.72|730.22|728.22|0
1655292900000|2022-06-15 11:35:00|730.72|728.72|735.47|733.47|735.97|733.97|730.47|728.47|0
1655293200000|2022-06-15 11:40:00|735.97|733.97|735.22|733.22|736.22|734.22|733.47|731.47|0
1655293500000|2022-06-15 11:45:00|735.1|733.1|737.97|735.97|738.97|736.97|735.1|733.1|0
1655293800000|2022-06-15 11:50:00|737.72|735.72|728.72|726.72|738.47|736.47|726.47|724.47|0
1655294100000|2022-06-15 11:55:00|728.97|726.97|727.87|725.87|729.37|727.37|726.47|724.47|0
1655294400000|2022-06-15 12:00:00|728.12|726.12|728.12|726.12|732.75|730.75|726.87|724.87|0
1655294700000|2022-06-15 12:05:00|727.62|725.62|732.5|730.5|732.87|730.87|726.75|724.75|0
1655295000000|2022-06-15 12:10:00|732.37|730.37|735.75|733.75|739.87|737.87|730.12|728.12|0
1655295300000|2022-06-15 12:15:00|735.87|733.87|738.12|736.12|739.37|737.37|734.62|732.62|0
1655295600000|2022-06-15 12:20:00|738.62|736.62|734.37|732.37|738.62|736.62|731.87|729.87|0
1655295900000|2022-06-15 12:25:00|734.12|732.12|736.25|734.25|737.37|735.37|732.87|730.87|0
1655296200000|2022-06-15 12:30:00|736.37|734.37|733.37|731.37|739.37|737.37|729.62|727.62|0
1655296500000|2022-06-15 12:35:00|733.12|731.12|733.62|731.62|735.62|733.62|731.62|729.62|0
1655296800000|2022-06-15 12:40:00|733.5|731.5|730.87|728.87|737.37|735.37|730.12|728.12|0
1655297100000|2022-06-15 12:45:00|730.62|728.62|723.87|721.87|731.5|729.5|723.62|721.62|0
1655297400000|2022-06-15 12:50:00|724.37|722.37|727.12|725.12|727.12|725.12|722.37|720.37|0
1655297700000|2022-06-15 12:55:00|727.37|725.37|726.87|724.87|730.12|728.12|725.87|723.87|0
1655298000000|2022-06-15 13:00:00|725.87|723.87|730.37|728.37|730.87|728.87|723.87|721.87|0
1655298300000|2022-06-15 13:05:00|730.12|728.12|731.62|729.62|731.87|729.87|728.37|726.37|0
1655298600000|2022-06-15 13:10:00|731.87|729.87|727.87|725.87|733.87|731.87|727.12|725.12|0
1655298900000|2022-06-15 13:15:00|728.12|726.12|726.37|724.37|731.62|729.62|726.12|724.12|0
1655299200000|2022-06-15 13:20:00|726.12|724.12|728.37|726.37|728.62|726.62|725.62|723.62|0
1655299500000|2022-06-15 13:25:00|728.12|726.12|728.87|726.87|729.62|727.62|727.12|725.12|0
1655299800000|2022-06-15 13:30:00|727.62|725.62|727.37|725.37|732.37|730.37|722.12|720.12|0
1655300100000|2022-06-15 13:35:00|726.62|724.62|727.37|725.37|734.62|732.62|722.87|720.87|0
1655300400000|2022-06-15 13:40:00|727.62|725.62|718.87|716.87|727.62|725.62|715.62|713.62|0
1655300700000|2022-06-15 13:45:00|717.12|715.12|714.62|712.62|718.62|716.62|713.12|711.12|0
1655301000000|2022-06-15 13:50:00|714.12|712.12|719.37|717.37|719.37|717.37|710.87|708.87|0
1655301300000|2022-06-15 13:55:00|719.62|717.62|716.12|714.12|719.62|717.62|711.12|709.12|0
1655301600000|2022-06-15 14:00:00|715.87|713.87|708.87|706.87|718.12|716.12|708.87|706.87|0
1655301900000|2022-06-15 14:05:00|710.37|708.37|711.12|709.12|711.62|709.62|706.87|704.87|0
1655302200000|2022-06-15 14:10:00|710.12|708.12|714.37|712.37|714.37|712.37|708.12|706.12|0
1655302500000|2022-06-15 14:15:00|715.37|713.37|716.62|714.62|718.87|716.87|710.87|708.87|0
1655302800000|2022-06-15 14:20:00|717.37|715.37|716.87|714.87|720.62|718.62|715.37|713.37|0
1655303100000|2022-06-15 14:25:00|716.37|714.37|716.37|714.37|719.87|717.87|715.12|713.12|0
1655303400000|2022-06-15 14:30:00|715.62|713.62|722.37|720.37|725.62|723.62|715.62|713.62|0
1655303700000|2022-06-15 14:35:00|721.87|719.87|723.62|721.62|724.37|722.37|720.12|718.12|0
1655304000000|2022-06-15 14:40:00|724.12|722.12|726.37|724.37|727.37|725.37|722.37|720.37|0
1655304300000|2022-06-15 14:45:00|727.37|725.37|727.12|725.12|730.37|728.37|726.12|724.12|0
1655304600000|2022-06-15 14:50:00|728.37|726.37|736.12|734.12|737.12|735.12|726.62|724.62|0
1655304900000|2022-06-15 14:55:00|735.87|733.87|729.37|727.37|737.37|735.37|728.62|726.62|0
1655305200000|2022-06-15 15:00:00|729.62|727.62|729.87|727.87|731.37|729.37|726.87|724.87|0
1655305500000|2022-06-15 15:05:00|729.37|727.37|733.12|731.12|733.62|731.62|727.87|725.87|0
1655305800000|2022-06-15 15:10:00|733.37|731.37|738.37|736.37|738.87|736.87|731.62|729.62|0
1655306100000|2022-06-15 15:15:00|738.62|736.62|737.37|735.37|739.62|737.62|735|733|0
1655306400000|2022-06-15 15:20:00|737.62|735.62|735.37|733.37|741.12|739.12|734.62|732.62|0
1655306700000|2022-06-15 15:25:00|735.12|733.12|734.12|732.12|738.12|736.12|733.87|731.87|0
1655307000000|2022-06-15 15:30:00|734.62|732.62|735.62|733.62|737.37|735.37|732.12|730.12|0
1655307300000|2022-06-15 15:35:00|736.12|734.12|731.62|729.62|736.12|734.12|729.62|727.62|0
1655307600000|2022-06-15 15:40:00|731.87|729.87|732.37|730.37|733.37|731.37|729.62|727.62|0
1655307900000|2022-06-15 15:45:00|732.12|730.12|732.62|730.62|733.12|731.12|729.12|727.12|0
1655308200000|2022-06-15 15:50:00|732.75|730.75|730.75|728.75|734.12|732.12|730.75|728.75|0
1655308500000|2022-06-15 15:55:00|730.62|728.62|727.62|725.62|731.62|729.62|726.87|724.87|0
1655308800000|2022-06-15 16:00:00|727.37|725.37|725.87|723.87|728.37|726.37|724.12|722.12|0
1655309100000|2022-06-15 16:05:00|725.62|723.62|728.87|726.87|730.62|728.62|725.62|723.62|0
1655309400000|2022-06-15 16:10:00|729.37|727.37|724.12|722.12|729.37|727.37|723.87|721.87|0
1655309700000|2022-06-15 16:15:00|723.62|721.62|723.25|721.25|725.12|723.12|721.12|719.12|0
1655310000000|2022-06-15 16:20:00|722.62|720.62|720.12|718.12|723.37|721.37|719.37|717.37|0
1655310300000|2022-06-15 16:25:00|720.37|718.37|721.37|719.37|722.87|720.87|719.87|717.87|0
1655310600000|2022-06-15 16:30:00|720.87|718.87|722.37|720.37|723.37|721.37|718.37|716.37|0
1655310900000|2022-06-15 16:35:00|722.62|720.62|725.62|723.62|725.87|723.87|721.62|719.62|0
1655311200000|2022-06-15 16:40:00|725.87|723.87|730.12|728.12|731.87|729.87|724.87|722.87|0
1655311500000|2022-06-15 16:45:00|729.87|727.87|729.12|727.12|732.12|730.12|729.12|727.12|0
1655311800000|2022-06-15 16:50:00|728.62|726.62|736.37|734.37|737.12|735.12|728.62|726.62|0
1655312100000|2022-06-15 16:55:00|736.62|734.62|740.12|738.12|741.5|739.5|736.37|734.37|0
1655312400000|2022-06-15 17:00:00|740.62|738.62|736.12|734.12|740.87|738.87|734.62|732.62|0
1655312700000|2022-06-15 17:05:00|735.87|733.87|737.62|735.62|739.12|737.12|734.87|732.87|0
1655313000000|2022-06-15 17:10:00|737.37|735.37|733.87|731.87|738.62|736.62|732.37|730.37|0
1655313300000|2022-06-15 17:15:00|733.62|731.62|733.87|731.87|736.87|734.87|733.12|731.12|0
1655313600000|2022-06-15 17:20:00|733.62|731.62|731.87|729.87|735.12|733.12|730.87|728.87|0
1655313900000|2022-06-15 17:25:00|732.37|730.37|727.37|725.37|733.12|731.12|726.12|724.12|0
1655314200000|2022-06-15 17:30:00|727.12|725.12|728.87|726.87|729.12|727.12|726.12|724.12|0
1655314500000|2022-06-15 17:35:00|728.62|726.62|727.25|725.25|730.87|728.87|727.12|725.12|0
1655314800000|2022-06-15 17:40:00|727.37|725.37|729.37|727.37|730.12|728.12|727.12|725.12|0
1655315100000|2022-06-15 17:45:00|729.62|727.62|734.87|732.87|735.12|733.12|728.62|726.62|0
1655315400000|2022-06-15 17:50:00|734.62|732.62|727.12|725.12|739.87|737.87|727|725|0
1655315700000|2022-06-15 17:55:00|727.87|725.87|720.25|718.25|728.12|726.12|716|714|0
1655316000000|2022-06-15 18:00:00|721.37|719.37|743.12|741.12|751.37|749.37|702.12|700.12|0
1655316300000|2022-06-15 18:05:00|746.62|744.62|744.25|742.25|763.62|761.62|737|735|0
1655316600000|2022-06-15 18:10:00|745.37|743.37|745.37|743.37|757.37|755.37|742.12|740.12|0
1655316900000|2022-06-15 18:15:00|744.62|742.62|736.62|734.62|750.75|748.75|728.62|726.62|0
1655317200000|2022-06-15 18:20:00|734.87|732.87|750.12|748.12|754.37|752.37|728.12|726.12|0
1655317500000|2022-06-15 18:25:00|747.62|745.62|753.12|751.12|753.12|751.12|741|739|0
1655317800000|2022-06-15 18:30:00|754.12|752.12|766.87|764.87|779.87|777.87|748.37|746.37|0
1655318100000|2022-06-15 18:35:00|765.37|763.37|726.62|724.62|768.12|766.12|716.75|714.75|0
1655318400000|2022-06-15 18:40:00|729.87|727.87|688.32|685.92|732.25|730.25|682.57|680.17|0
1655318700000|2022-06-15 18:45:00|685.07|682.67|699.87|696.87|700.12|697.12|676.5|673.5|0
1655319000000|2022-06-15 18:50:00|696.25|693.25|715.12|712.12|723.87|720.87|689.25|686.25|0
1655319300000|2022-06-15 18:55:00|713.87|710.87|721.12|718.12|729.37|726.37|707.87|704.87|0
1655319600000|2022-06-15 19:00:00|720.12|717.12|712.57|710.17|720.12|717.12|702.12|699.12|0
1655319900000|2022-06-15 19:05:00|710.32|707.92|704.32|701.92|716.57|714.17|702.57|700.17|0
1655320200000|2022-06-15 19:10:00|704.57|702.17|712.82|710.42|721.82|719.42|699.57|697.17|0
1655320500000|2022-06-15 19:15:00|713.95|711.55|710.57|708.17|721.95|719.55|709.7|707.3|0
1655320800000|2022-06-15 19:20:00|710.2|707.8|688.7|686.3|710.2|707.8|687.32|684.92|0
1655321100000|2022-06-15 19:25:00|688.07|685.67|677.82|675.42|693.57|691.17|677.82|675.42|0
1655321400000|2022-06-15 19:30:00|678.32|675.92|665.57|663.17|683.82|681.42|664.07|661.67|0
1655321700000|2022-06-15 19:35:00|664.32|661.92|687.07|684.67|688.82|686.42|662.32|659.92|0
1655322000000|2022-06-15 19:40:00|688.57|686.17|702.7|700.3|704.07|701.67|688.57|686.17|0
1655322300000|2022-06-15 19:45:00|704.32|701.92|696.07|693.67|707.82|705.42|696.07|693.67|0
1655322600000|2022-06-15 19:50:00|703.07|700.67|714.32|711.92|717.82|715.42|702.57|700.17|0
1655322900000|2022-06-15 19:55:00|713.82|711.42|712.57|710.17|713.95|711.55|706.57|704.17|0
1655323200000|2022-06-15 20:00:00|708.82|706.42|710.57|708.17|711.82|709.42|708.32|705.92|0
1655323500000|2022-06-15 20:05:00|711.07|708.67|707.32|704.92|711.07|708.67|706.57|704.17|0
1655323800000|2022-06-15 20:10:00|707.57|705.17|714.57|712.17|714.57|712.17|706.82|704.42|0
1655324100000|2022-06-15 20:15:00|714.32|711.92|716.06|713.18|716.56|713.68|712.31|709.43|0
1655324400000|2022-06-15 20:20:00|716.44|713.56|716.81|713.93|718.81|715.93|714.81|711.93|0
1655324700000|2022-06-15 20:25:00|716.31|713.43|715.81|712.93|716.69|713.81|715.31|712.43|0
1655325000000|2022-06-15 20:30:00|715.69|712.81|711.69|708.81|715.81|712.93|711.31|708.43|0
1655325300000|2022-06-15 20:35:00|711.81|708.93|709.31|706.43|711.81|708.93|708.06|705.18|0
1655325600000|2022-06-15 20:40:00|709.56|706.68|707.56|704.68|710.56|707.68|707.56|704.68|0
1655325900000|2022-06-15 20:45:00|708.31|705.43|707.31|704.43|710.69|707.81|707.31|704.43|0
1655326200000|2022-06-15 20:50:00|707.44|704.56|707.57|705.17|708.94|706.17|706.94|704.06|0
1655326500000|2022-06-15 20:55:00|707.7|705.3|710.95|708.55|711.32|708.92|707.2|704.8|0
1655326800000|2022-06-15 21:00:00|710.96|708.56|710.35|707.95|711.14|708.74|710.2|707.8|0
1655327100000|2022-06-15 21:05:00|710.24|707.84|709.77|707.37|710.24|707.84|709.55|707.15|0
1655327400000|2022-06-15 21:10:00|709.73|707.33|709.91|707.51|710.2|707.8|709.55|707.15|0
1655327700000|2022-06-15 21:15:00|710.02|707.62|709.33|706.93|710.02|707.62|709.22|706.82|0
1655328000000|2022-06-15 21:20:00|709.29|706.89|709.55|707.15|709.69|707.29|708.93|706.53|0
1655328300000|2022-06-15 21:25:00|709.58|707.18|708.31|705.91|709.58|707.18|708.27|705.87|0
1655328600000|2022-06-15 21:30:00|708.2|705.8|708.2|705.8|708.56|706.16|708.17|705.77|0
1655328900000|2022-06-15 21:35:00|708.09|705.69|707.21|704.81|708.09|705.69|707.17|704.77|0
1655329200000|2022-06-15 21:40:00|707.17|704.77|706.45|704.05|707.25|704.85|706.3|703.9|0
1655329500000|2022-06-15 21:45:00|706.55|704.15|705.53|703.13|706.99|704.59|705.53|703.13|0
1655329800000|2022-06-15 21:50:00|705.57|703.17|706.45|704.05|706.45|704.05|705.53|703.13|0
1655330100000|2022-06-15 21:55:00|706.3|703.9|705.83|703.43|706.3|703.9|705.8|703.4|0
1655330400000|2022-06-15 22:00:00|700.95|698.55|702.82|700.42|704.95|702.55|700.95|698.55|0
1655330700000|2022-06-15 22:05:00|702.95|700.55|701.32|698.92|703.57|701.17|701.32|698.92|0
1655331000000|2022-06-15 22:10:00|701.57|699.17|696.95|694.55|701.57|699.17|696.45|694.05|0
1655331300000|2022-06-15 22:15:00|696.82|694.42|691.32|688.92|696.82|694.42|691.07|688.67|0
1655331600000|2022-06-15 22:20:00|691.07|688.67|693.57|691.17|694.07|691.67|690.95|688.55|0
1655331900000|2022-06-15 22:25:00|693.45|691.05|692.57|690.17|694.82|692.42|692.32|689.92|0
1655332200000|2022-06-15 22:30:00|692.32|689.92|692.95|690.55|694.57|692.17|691.32|688.92|0
1655332500000|2022-06-15 22:35:00|693.07|690.67|693.7|691.3|694.57|692.17|692.82|690.42|0
1655332800000|2022-06-15 22:40:00|694.07|691.67|695.07|692.67|696.32|693.92|693.95|691.55|0
1655333100000|2022-06-15 22:45:00|694.82|692.42|695.7|693.3|696.07|693.67|694.82|692.42|0
1655333400000|2022-06-15 22:50:00|695.57|693.17|696.82|694.42|697.07|694.67|694.82|692.42|0
1655333700000|2022-06-15 22:55:00|697.07|694.67|693.45|691.05|697.07|694.67|693.2|690.8|0
1655334000000|2022-06-15 23:00:00|693.32|690.92|695.7|693.3|695.82|693.42|693.07|690.67|0
1655334300000|2022-06-15 23:05:00|695.82|693.42|695.45|693.05|696.07|693.67|694.82|692.42|0
1655334600000|2022-06-15 23:10:00|695.57|693.17|695.82|693.42|696.32|693.92|694.82|692.42|0
1655334900000|2022-06-15 23:15:00|696.2|693.8|696.45|694.05|697.07|694.67|696.07|693.67|0
1655335200000|2022-06-15 23:20:00|696.32|693.92|696.57|694.17|696.57|694.17|695.57|693.17|0
1655335500000|2022-06-15 23:25:00|696.7|694.3|695.07|692.67|696.82|694.42|694.82|692.42|0
1655335800000|2022-06-15 23:30:00|694.95|692.55|694.82|692.42|695.57|693.17|694.82|692.42|0
1655336100000|2022-06-15 23:35:00|694.07|691.67|691.07|688.67|694.07|691.67|691.07|688.67|0
1655336400000|2022-06-15 23:40:00|691.32|688.92|687.45|685.05|691.82|689.42|687.45|685.05|0
1655336700000|2022-06-15 23:45:00|687.32|684.92|687.07|684.67|688.07|685.67|685.82|683.42|0
1655337000000|2022-06-15 23:50:00|686.95|684.55|685.82|683.42|686.95|684.55|684.57|682.17|0
1655337300000|2022-06-15 23:55:00|685.57|683.17|683.7|681.3|685.82|683.42|683.57|681.17|0
1655337600000|2022-06-16 00:00:00|684.82|682.42|683.2|680.8|687.57|685.17|683.2|680.8|0
1655337900000|2022-06-16 00:05:00|683.32|680.92|684.82|682.42|687.32|684.92|683.2|680.8|0
1655338200000|2022-06-16 00:10:00|684.95|682.55|683.07|680.67|686.32|683.92|683.07|680.67|0
1655338500000|2022-06-16 00:15:00|683.32|680.92|682.82|680.42|685.57|683.17|682.82|680.42|0
1655338800000|2022-06-16 00:20:00|683.07|680.67|681.32|678.92|684.45|682.05|680.32|677.92|0
1655339100000|2022-06-16 00:25:00|681.57|679.17|680.45|678.05|681.82|679.42|679.32|676.92|0
1655339400000|2022-06-16 00:30:00|680.32|677.92|680.32|677.92|680.57|678.17|678.32|675.92|0
1655339700000|2022-06-16 00:35:00|680.57|678.17|680.7|678.3|681.07|678.67|679.07|676.67|0
1655340000000|2022-06-16 00:40:00|680.57|678.17|681.45|679.05|681.57|679.17|680.32|677.92|0
1655340300000|2022-06-16 00:45:00|681.32|678.92|681.57|679.17|681.57|679.17|681.07|678.67|0
1655340600000|2022-06-16 00:50:00|681.45|679.05|680.32|677.92|681.57|679.17|680.32|677.92|0
1655340900000|2022-06-16 00:55:00|680.57|678.17|681.32|678.92|681.57|679.17|680.32|677.92|0
1655341200000|2022-06-16 01:00:00|681.57|679.17|680.45|678.05|681.57|679.17|680.32|677.92|0
1655341500000|2022-06-16 01:05:00|680.32|677.92|677.07|674.67|680.82|678.42|676.07|673.67|0
1655341800000|2022-06-16 01:10:00|676.82|674.42|671.57|669.17|676.82|674.42|671.57|669.17|0
1655342100000|2022-06-16 01:15:00|671.82|669.42|673.32|670.92|675.07|672.67|671.82|669.42|0
1655342400000|2022-06-16 01:20:00|673.57|671.17|676.57|674.17|677.07|674.67|673.57|671.17|0
1655342700000|2022-06-16 01:25:00|676.82|674.42|677.95|675.55|678.07|675.67|675.95|673.55|0
1655343000000|2022-06-16 01:30:00|678.07|675.67|681.32|678.92|681.57|679.17|677.82|675.42|0
1655343300000|2022-06-16 01:35:00|681.07|678.67|684.07|681.67|684.32|681.92|679.57|677.17|0
1655343600000|2022-06-16 01:40:00|683.95|681.55|690.57|688.17|690.57|688.17|683.95|681.55|0
1655343900000|2022-06-16 01:45:00|690.32|687.92|690.07|687.67|692.57|690.17|689.07|686.67|0
1655344200000|2022-06-16 01:50:00|690.57|688.17|689.82|687.42|691.32|688.92|689.32|686.92|0
1655344500000|2022-06-16 01:55:00|689.57|687.17|690.82|688.42|692.07|689.67|688.57|686.17|0
1655344800000|2022-06-16 02:00:00|691.07|688.67|688.57|686.17|691.07|688.67|688.32|685.92|0
1655345100000|2022-06-16 02:05:00|688.32|685.92|693.95|691.55|694.07|691.67|688.32|685.92|0
1655345400000|2022-06-16 02:10:00|694.07|691.67|693.82|691.42|695.82|693.42|692.82|690.42|0
1655345700000|2022-06-16 02:15:00|694.07|691.67|694.57|692.17|694.82|692.42|691.07|688.67|0
1655346000000|2022-06-16 02:20:00|694.82|692.42|695.07|692.67|695.07|692.67|692.32|689.92|0
1655346300000|2022-06-16 02:25:00|694.82|692.42|696.57|694.17|697.57|695.17|693.57|691.17|0
1655346600000|2022-06-16 02:30:00|696.32|693.92|693.82|691.42|696.82|694.42|693.32|690.92|0
1655346900000|2022-06-16 02:35:00|694.32|691.92|692.82|690.42|694.57|692.17|692.45|690.05|0
1655347200000|2022-06-16 02:40:00|692.7|690.3|690.07|687.67|693.57|691.17|689.82|687.42|0
1655347500000|2022-06-16 02:45:00|689.82|687.42|689.82|687.42|690.32|687.92|688.07|685.67|0
1655347800000|2022-06-16 02:50:00|690.07|687.67|690.57|688.17|690.82|688.42|688.32|685.92|0
1655348100000|2022-06-16 02:55:00|690.32|687.92|689.82|687.42|691.07|688.67|689.82|687.42|0
1655348400000|2022-06-16 03:00:00|690.07|687.67|689.07|686.67|690.32|687.92|688.82|686.42|0
1655348700000|2022-06-16 03:05:00|689.2|686.8|687.57|685.17|689.57|687.17|687.57|685.17|0
1655349000000|2022-06-16 03:10:00|687.82|685.42|685.57|683.17|688.07|685.67|685.57|683.17|0
1655349300000|2022-06-16 03:15:00|685.45|683.05|685.32|682.92|686.32|683.92|684.32|681.92|0
1655349600000|2022-06-16 03:20:00|685.45|683.05|682.95|680.55|685.57|683.17|682.82|680.42|0
1655349900000|2022-06-16 03:25:00|683.07|680.67|683.32|680.92|684.32|681.92|682.32|679.92|0
1655350200000|2022-06-16 03:30:00|683.57|681.17|684.82|682.42|685.07|682.67|682.82|680.42|0
1655350500000|2022-06-16 03:35:00|685.07|682.67|691.32|688.92|691.45|689.05|685.07|682.67|0
1655350800000|2022-06-16 03:40:00|691.07|688.67|692.57|690.17|694.07|691.67|690.82|688.42|0
1655351100000|2022-06-16 03:45:00|692.82|690.42|694.07|691.67|694.57|692.17|691.07|688.67|0
1655351400000|2022-06-16 03:50:00|693.82|691.42|696.32|693.92|696.57|694.17|692.45|690.05|0
1655351700000|2022-06-16 03:55:00|696.45|694.05|695.07|692.67|696.82|694.42|694.82|692.42|0
1655352000000|2022-06-16 04:00:00|695.2|692.8|699.2|696.8|699.2|696.8|692.95|690.55|0
1655352300000|2022-06-16 04:05:00|699.57|697.17|698.2|695.8|699.57|697.17|697.07|694.67|0
1655352600000|2022-06-16 04:10:00|698.07|695.67|697.57|695.17|700.82|698.42|697.32|694.92|0
1655352900000|2022-06-16 04:15:00|697.32|694.92|700.57|698.17|700.82|698.42|697.32|694.92|0
1655353200000|2022-06-16 04:20:00|700.7|698.3|702.82|700.42|702.82|700.42|697.7|695.3|0
1655353500000|2022-06-16 04:25:00|702.7|700.3|701.07|698.67|702.82|700.42|699.32|696.92|0
1655353800000|2022-06-16 04:30:00|700.82|698.42|697.57|695.17|701.32|698.92|697.32|694.92|0
1655354100000|2022-06-16 04:35:00|697.82|695.42|697.82|695.42|699.07|696.67|697.57|695.17|0
1655354400000|2022-06-16 04:40:00|697.7|695.3|702.82|700.42|703.32|700.92|697.57|695.17|0
1655354700000|2022-06-16 04:45:00|702.57|700.17|702.07|699.67|703.32|700.92|701.57|699.17|0
1655355000000|2022-06-16 04:50:00|701.82|699.42|703.07|700.67|703.57|701.17|701.82|699.42|0
1655355300000|2022-06-16 04:55:00|702.82|700.42|705.32|702.92|705.32|702.92|701.32|698.92|0
1655355600000|2022-06-16 05:00:00|705.07|702.67|707.45|705.05|708.32|705.92|703.82|701.42|0
1655355900000|2022-06-16 05:05:00|707.32|704.92|709.82|707.42|710.57|708.17|707.07|704.67|0
1655356200000|2022-06-16 05:10:00|710.07|707.67|714.07|711.67|715.57|713.17|709.32|706.92|0
1655356500000|2022-06-16 05:15:00|713.95|711.55|712.82|710.42|714.95|712.55|711.57|709.17|0
1655356800000|2022-06-16 05:20:00|713.07|710.67|713.32|710.92|714.07|711.67|710.57|708.17|0
1655357100000|2022-06-16 05:25:00|713.2|710.8|712.07|709.67|713.32|710.92|709.2|706.8|0
1655357400000|2022-06-16 05:30:00|711.95|709.55|716.95|714.55|717.07|714.67|710.57|708.17|0
1655357700000|2022-06-16 05:35:00|716.82|714.42|717.82|715.42|719.82|717.42|716.57|714.17|0
1655358000000|2022-06-16 05:40:00|718.07|715.67|717.45|715.05|718.82|716.42|715.2|712.8|0
1655358300000|2022-06-16 05:45:00|717.32|714.92|719.07|716.67|721.32|718.92|717.32|714.92|0
1655358600000|2022-06-16 05:50:00|719.45|717.05|725.57|723.17|725.57|723.17|719.07|716.67|0
1655358900000|2022-06-16 05:55:00|725.32|722.92|726.32|723.92|726.32|723.92|724.57|722.17|0
1655359200000|2022-06-16 06:00:00|724.82|722.42|724.57|722.17|725.32|722.92|719.32|716.92|0
1655359500000|2022-06-16 06:05:00|724.32|721.92|724.57|722.17|727.82|725.42|724.07|721.67|0
1655359800000|2022-06-16 06:10:00|725.32|722.92|726.2|723.8|727.07|724.67|724.07|721.67|0
1655360100000|2022-06-16 06:15:00|726.07|723.67|728.57|726.17|728.95|726.55|724.07|721.67|0
1655360400000|2022-06-16 06:20:00|728.95|726.55|729.07|726.67|730.07|727.67|726.82|724.42|0
1655360700000|2022-06-16 06:25:00|728.32|725.92|731.82|729.42|732.07|729.67|727.07|724.67|0
1655361000000|2022-06-16 06:30:00|732.07|729.67|741.57|739.17|745.57|743.17|731.82|729.42|0
1655361300000|2022-06-16 06:35:00|742.32|739.92|745.82|743.42|746.45|744.05|741.82|739.42|0
1655361600000|2022-06-16 06:40:00|746.07|743.67|747.07|744.67|752.57|750.17|746.07|743.67|0
1655361900000|2022-06-16 06:45:00|746.82|744.42|743.7|741.3|747.32|744.92|742.32|739.92|0
1655362200000|2022-06-16 06:50:00|744.57|742.17|746.32|743.92|746.95|744.55|742.32|739.92|0
1655362500000|2022-06-16 06:55:00|745.32|742.92|746.07|743.67|747.95|745.55|744.2|741.8|0
1655362800000|2022-06-16 07:00:00|746.32|743.92|744.31|741.43|749.32|746.92|742.31|739.43|0
1655363100000|2022-06-16 07:05:00|745.07|742.67|747.57|745.17|748.2|745.8|743.57|741.17|0
1655363400000|2022-06-16 07:10:00|746.82|744.42|748.32|745.92|753.82|751.42|746.57|744.17|0
1655363700000|2022-06-16 07:15:00|748.57|746.17|758.32|755.92|762.82|760.42|748.57|746.17|0
1655364000000|2022-06-16 07:20:00|757.95|755.55|769.57|767.17|769.57|767.17|757.95|755.55|0
1655364300000|2022-06-16 07:25:00|769.07|766.67|763.57|761.17|771.57|769.17|762.32|759.92|0
1655364600000|2022-06-16 07:30:00|764.07|761.67|780.95|778.55|785.57|783.17|764.07|761.67|0
1655364900000|2022-06-16 07:35:00|780.07|777.67|785.95|783.55|789.82|787.42|778.57|776.17|0
1655365200000|2022-06-16 07:40:00|784.95|782.55|781.32|778.92|790.7|788.3|781.07|778.67|0
1655365500000|2022-06-16 07:45:00|781.82|779.42|782.82|780.42|785.57|783.17|777.57|775.17|0
1655365800000|2022-06-16 07:50:00|782.57|780.17|784.07|781.67|792.32|789.92|782.57|780.17|0
1655366100000|2022-06-16 07:55:00|783.95|781.55|782.32|779.92|787.82|785.42|778.82|776.42|0
1655366400000|2022-06-16 08:00:00|783.07|780.67|774.07|771.67|785.57|783.17|772.82|770.42|0
1655366700000|2022-06-16 08:05:00|773.82|771.42|776.7|774.3|777.95|775.55|772.32|769.92|0
1655367000000|2022-06-16 08:10:00|776.57|774.17|777.07|774.67|780.32|777.92|775.82|773.42|0
1655367300000|2022-06-16 08:15:00|777.45|775.05|778.57|776.17|778.57|776.17|773.57|771.17|0
1655367600000|2022-06-16 08:20:00|778.45|776.05|778.82|776.42|783.45|781.05|776.57|774.17|0
1655367900000|2022-06-16 08:25:00|779.07|776.67|776.45|774.05|780.82|778.42|774.32|771.92|0
1655368200000|2022-06-16 08:30:00|776.57|774.17|783.95|781.55|783.95|781.55|776.2|773.8|0
1655368500000|2022-06-16 08:35:00|784.57|782.17|778.45|776.05|785.57|783.17|778.45|776.05|0
1655368800000|2022-06-16 08:40:00|778.57|776.17|786.07|783.67|786.82|784.42|778.57|776.17|0
1655369100000|2022-06-16 08:45:00|785.82|783.42|782.07|779.67|785.82|783.42|781.57|779.17|0
1655369400000|2022-06-16 08:50:00|782.32|779.92|789.57|787.17|792.57|790.17|782.32|779.92|0
1655369700000|2022-06-16 08:55:00|789.45|787.05|796.57|794.17|796.7|794.3|789.32|786.92|0
1655370000000|2022-06-16 09:00:00|796.82|794.42|802.57|800.17|803.45|801.05|796.57|794.17|0
1655370300000|2022-06-16 09:05:00|802.7|800.3|804.45|802.05|807.07|804.67|802.32|799.92|0
1655370600000|2022-06-16 09:10:00|804.82|802.42|799.57|797.17|805.57|803.17|798.95|796.55|0
1655370900000|2022-06-16 09:15:00|799.7|797.3|800.07|797.67|801.07|798.67|795.2|792.8|0
1655371200000|2022-06-16 09:20:00|799.95|797.55|799.07|796.67|807.82|805.42|798.57|796.17|0
1655371500000|2022-06-16 09:25:00|799.45|797.05|795.45|793.05|800.07|797.67|794.82|792.42|0
1655371800000|2022-06-16 09:30:00|796.2|793.8|800.95|798.55|801.32|798.92|794.95|792.55|0
1655372100000|2022-06-16 09:35:00|800.82|798.42|801.2|798.8|801.82|799.42|798.82|796.42|0
1655372400000|2022-06-16 09:40:00|800.82|798.42|800.45|798.05|804.57|802.17|797.57|795.17|0
1655372700000|2022-06-16 09:45:00|800.95|798.55|796.82|794.42|802.2|799.8|796.82|794.42|0
1655373000000|2022-06-16 09:50:00|796.57|794.17|795.82|793.42|800.32|797.92|795.57|793.17|0
1655373300000|2022-06-16 09:55:00|795.57|793.17|793.07|790.67|797.57|795.17|791.82|789.42|0
1655373600000|2022-06-16 10:00:00|792.95|790.55|788.57|786.17|797.57|795.17|788.07|785.67|0
1655373900000|2022-06-16 10:05:00|788.95|786.55|789.07|786.67|790.32|787.92|787.57|785.17|0
1655374200000|2022-06-16 10:10:00|788.82|786.42|790.57|788.17|790.82|788.42|785.57|783.17|0
1655374500000|2022-06-16 10:15:00|790.45|788.05|788.07|785.67|792.07|789.67|788.07|785.67|0
1655374800000|2022-06-16 10:20:00|789.32|786.92|796.32|793.92|797.32|794.92|789.32|786.92|0
1655375100000|2022-06-16 10:25:00|796.57|794.17|798.32|795.92|798.57|796.17|795.82|793.42|0
1655375400000|2022-06-16 10:30:00|798.57|796.17|800.45|798.05|801.2|798.8|796.7|794.3|0
1655375700000|2022-06-16 10:35:00|800.7|798.3|801.45|799.05|802.57|800.17|799.7|797.3|0
1655376000000|2022-06-16 10:40:00|801.57|799.17|801.07|798.67|802.57|800.17|800.82|798.42|0
1655376300000|2022-06-16 10:45:00|801.2|798.8|798.57|796.17|803.07|800.67|798.07|795.67|0
1655376600000|2022-06-16 10:50:00|798.82|796.42|801.2|798.8|804.07|801.67|797.32|794.92|0
1655376900000|2022-06-16 10:55:00|801.07|798.67|801.7|799.3|803.45|801.05|795.82|793.42|0
1655377200000|2022-06-16 11:00:00|801.32|798.92|794.32|791.92|801.32|798.92|792.95|790.55|0
1655377500000|2022-06-16 11:05:00|794.45|792.05|794.2|791.8|795.82|793.42|790.32|787.92|0
1655377800000|2022-06-16 11:10:00|794.07|791.67|797.07|794.67|797.57|795.17|793.2|790.8|0
1655378100000|2022-06-16 11:15:00|796.7|794.3|799.45|797.05|801.82|799.42|796.7|794.3|0
1655378400000|2022-06-16 11:20:00|799.32|796.92|798.95|796.55|802.07|799.67|797.32|794.92|0
1655378700000|2022-06-16 11:25:00|798.57|796.17|792.07|789.67|799.32|796.92|789.95|787.55|0
1655379000000|2022-06-16 11:30:00|793.07|790.67|791.82|789.42|798.07|795.67|791.32|788.92|0
1655379300000|2022-06-16 11:35:00|791.57|789.17|793.82|791.42|794.07|791.67|790.32|787.92|0
1655379600000|2022-06-16 11:40:00|794.07|791.67|798.07|795.67|799.95|797.55|793.7|791.3|0
1655379900000|2022-06-16 11:45:00|798.82|796.42|803.7|801.3|804.32|801.92|798.82|796.42|0
1655380200000|2022-06-16 11:50:00|802.82|800.42|800.57|798.17|804.57|802.17|800.32|797.92|0
1655380500000|2022-06-16 11:55:00|800.82|798.42|795.07|792.67|802.07|799.67|793.82|791.42|0
1655380800000|2022-06-16 12:00:00|795.32|792.92|787.32|784.92|797.07|794.67|784.82|782.42|0
1655381100000|2022-06-16 12:05:00|786.82|784.42|782.82|780.42|787.57|785.17|781.57|779.17|0
1655381400000|2022-06-16 12:10:00|783.07|780.67|780.82|778.42|783.82|781.42|778.82|776.42|0
1655381700000|2022-06-16 12:15:00|781.07|778.67|787.07|784.67|787.57|785.17|778.82|776.42|0
1655382000000|2022-06-16 12:20:00|786.7|784.3|779.32|776.92|786.82|784.42|778.57|776.17|0
1655382300000|2022-06-16 12:25:00|779.57|777.17|782.2|779.8|783.45|781.05|777.07|774.67|0
1655382600000|2022-06-16 12:30:00|782.45|780.05|779.7|777.3|784.7|782.3|777.07|774.67|0
1655382900000|2022-06-16 12:35:00|779.32|776.92|774.82|772.42|781.57|779.17|771.82|769.42|0
1655383200000|2022-06-16 12:40:00|775.07|772.67|780.82|778.42|782.32|779.92|774.82|772.42|0
1655383500000|2022-06-16 12:45:00|781.07|778.67|785.07|782.67|786.07|783.67|779.07|776.67|0
1655383800000|2022-06-16 12:50:00|784.82|782.42|785.07|782.67|786.07|783.67|782.32|779.92|0
1655384100000|2022-06-16 12:55:00|784.82|782.42|788.45|786.05|790.07|787.67|783.32|780.92|0
1655384400000|2022-06-16 13:00:00|788.57|786.17|787.07|784.67|790.32|787.92|783.07|780.67|0
1655384700000|2022-06-16 13:05:00|787.2|784.8|789.32|786.92|791.82|789.42|786.32|783.92|0
1655385000000|2022-06-16 13:10:00|789.57|787.17|790.32|787.92|792.32|789.92|788.82|786.42|0
1655385300000|2022-06-16 13:15:00|790.57|788.17|792.82|790.42|793.32|790.92|790.07|787.67|0
1655385600000|2022-06-16 13:20:00|793.07|790.67|796.07|793.67|796.32|793.92|792.07|789.67|0
1655385900000|2022-06-16 13:25:00|796.57|794.17|797.32|794.92|798.32|795.92|793.82|791.42|0
1655386200000|2022-06-16 13:30:00|797.07|794.67|806.82|804.42|807.82|805.42|793.32|790.92|0
1655386500000|2022-06-16 13:35:00|807.32|804.92|814.57|812.17|819.57|817.17|802.32|799.92|0
1655386800000|2022-06-16 13:40:00|814.82|812.42|818.32|815.92|821.82|819.42|811.07|808.67|0
1655387100000|2022-06-16 13:45:00|818.82|816.42|807.32|804.92|819.82|817.42|802.32|799.92|0
1655387400000|2022-06-16 13:50:00|808.07|805.67|815.07|812.67|818.82|816.42|808.07|805.67|0
1655387700000|2022-06-16 13:55:00|816.57|814.17|813.95|811.55|817.57|815.17|807.57|805.17|0
1655388000000|2022-06-16 14:00:00|815.57|813.17|821.32|818.92|822.32|819.92|811.82|809.42|0
1655388300000|2022-06-16 14:05:00|822.07|819.67|822.07|819.67|828.07|825.67|821.32|818.92|0
1655388600000|2022-06-16 14:10:00|822.57|820.17|826.82|824.42|828.32|825.92|822.32|819.92|0
1655388900000|2022-06-16 14:15:00|827.57|825.17|825.57|823.17|827.82|825.42|818.57|816.17|0
1655389200000|2022-06-16 14:20:00|827.07|824.67|815.32|812.92|827.07|824.67|812.82|810.42|0
1655389500000|2022-06-16 14:25:00|815.07|812.67|812.57|810.17|816.32|813.92|811.57|809.17|0
1655389800000|2022-06-16 14:30:00|813.57|811.17|815.57|813.17|819.57|817.17|812.07|809.67|0
1655390100000|2022-06-16 14:35:00|816.07|813.67|825.32|822.92|825.57|823.17|816.07|813.67|0
1655390400000|2022-06-16 14:40:00|825.57|823.17|835.32|832.92|835.32|832.92|824.07|821.67|0
1655390700000|2022-06-16 14:45:00|835.07|832.67|840.82|838.42|840.82|838.42|833.32|830.92|0
1655391000000|2022-06-16 14:50:00|841.07|838.67|839.57|837.17|845.57|843.17|838.57|836.17|0
1655391300000|2022-06-16 14:55:00|839.32|836.92|843.32|840.92|843.32|840.92|836.57|834.17|0
1655391600000|2022-06-16 15:00:00|843.57|841.17|835.32|832.92|843.82|841.42|833.82|831.42|0
1655391900000|2022-06-16 15:05:00|836.07|833.67|835.82|833.42|841.82|839.42|835.57|833.17|0
1655392200000|2022-06-16 15:10:00|836.32|833.92|825.57|823.17|837.57|835.17|825.57|823.17|0
1655392500000|2022-06-16 15:15:00|827.07|824.67|828.07|825.67|829.07|826.67|822.32|819.92|0
1655392800000|2022-06-16 15:20:00|828.57|826.17|825.82|823.42|832.07|829.67|823.07|820.67|0
1655393100000|2022-06-16 15:25:00|826.07|823.67|822.07|819.67|826.82|824.42|815.32|812.92|0
1655393400000|2022-06-16 15:30:00|821.82|819.42|827.32|824.92|827.57|825.17|820.57|818.17|0
1655393700000|2022-06-16 15:35:00|828.07|825.67|823.57|821.17|829.57|827.17|822.82|820.42|0
1655394000000|2022-06-16 15:40:00|823.32|820.92|832.57|830.17|835.82|833.42|822.82|820.42|0
1655394300000|2022-06-16 15:45:00|833.2|830.8|832.32|829.92|835.45|833.05|832.07|829.67|0
1655394600000|2022-06-16 15:50:00|831.32|828.92|834.82|832.42|836.95|834.55|829.07|826.67|0
1655394900000|2022-06-16 15:55:00|834.57|832.17|825.32|822.92|835.07|832.67|825.32|822.92|0
1655395200000|2022-06-16 16:00:00|825.07|822.67|830.82|828.42|833.57|831.17|823.57|821.17|0
1655395500000|2022-06-16 16:05:00|831.32|828.92|837.82|835.42|837.82|835.42|829.32|826.92|0
1655395800000|2022-06-16 16:10:00|838.07|835.67|839.82|837.42|840.32|837.92|833.07|830.67|0
1655396100000|2022-06-16 16:15:00|840.07|837.67|837.32|834.92|840.07|837.67|832.57|830.17|0
1655396400000|2022-06-16 16:20:00|837.57|835.17|836.07|833.67|839.82|837.42|833.82|831.42|0
1655396700000|2022-06-16 16:25:00|835.32|832.92|827.07|824.67|837.82|835.42|825.82|823.42|0
1655397000000|2022-06-16 16:30:00|826.82|824.42|829.32|826.92|834.7|832.3|825.07|822.67|0
1655397300000|2022-06-16 16:35:00|829.57|827.17|832.7|830.3|836.82|834.42|829.57|827.17|0
1655397600000|2022-06-16 16:40:00|832.32|829.92|827.07|824.67|834.82|832.42|824.32|821.92|0
1655397900000|2022-06-16 16:45:00|827.57|825.17|824.32|821.92|830.32|827.92|822.2|819.8|0
1655398200000|2022-06-16 16:50:00|824.07|821.67|827.32|824.92|829.32|826.92|822.57|820.17|0
1655398500000|2022-06-16 16:55:00|827.07|824.67|828.32|825.92|832.57|830.17|827.07|824.67|0
1655398800000|2022-06-16 17:00:00|826.82|824.42|828.57|826.17|830.32|827.92|821.07|818.67|0
1655399100000|2022-06-16 17:05:00|828.07|825.67|819.82|817.42|830.32|827.92|816.07|813.67|0
1655399400000|2022-06-16 17:10:00|819.45|817.05|822.07|819.67|825.07|822.67|819.07|816.67|0
1655399700000|2022-06-16 17:15:00|821.82|819.42|825.07|822.67|825.07|822.67|819.7|817.3|0
1655400000000|2022-06-16 17:20:00|824.82|822.42|831.32|828.92|831.82|829.42|824.32|821.92|0
1655400300000|2022-06-16 17:25:00|831.07|828.67|818.57|816.17|832.82|830.42|814.07|811.67|0
1655400600000|2022-06-16 17:30:00|822.07|819.67|818.82|816.42|826.32|823.92|816.07|813.67|0
1655400900000|2022-06-16 17:35:00|818.57|816.17|821.07|818.67|826.57|824.17|818.07|815.67|0
1655401200000|2022-06-16 17:40:00|821.57|819.17|832.07|829.67|832.07|829.67|820.07|817.67|0
1655401500000|2022-06-16 17:45:00|832.57|830.17|832.07|829.67|836.82|834.42|831.2|828.8|0
1655401800000|2022-06-16 17:50:00|831.07|828.67|835.32|832.92|836.45|834.05|831.07|828.67|0
1655402100000|2022-06-16 17:55:00|835.07|832.67|844.32|841.92|845.07|842.67|833.82|831.42|0
1655402400000|2022-06-16 18:00:00|845.07|842.67|842.32|839.92|845.57|843.17|839.82|837.42|0
1655402700000|2022-06-16 18:05:00|842.57|840.17|846.82|844.42|849.32|846.92|841.07|838.67|0
1655403000000|2022-06-16 18:10:00|847.32|844.92|843.82|841.42|847.57|845.17|843.07|840.67|0
1655403300000|2022-06-16 18:15:00|844.07|841.67|844.57|842.17|847.57|845.17|843.82|841.42|0
1655403600000|2022-06-16 18:20:00|843.57|841.17|849.57|847.17|850.57|848.17|843.32|840.92|0
1655403900000|2022-06-16 18:25:00|849.32|846.92|851.32|848.92|851.32|848.92|847.57|845.17|0
1655404200000|2022-06-16 18:30:00|852.07|849.67|850.57|848.17|852.82|850.42|846.57|844.17|0
1655404500000|2022-06-16 18:35:00|850.32|847.92|848.82|846.42|853.07|850.67|846.82|844.42|0
1655404800000|2022-06-16 18:40:00|848.57|846.17|846.57|844.17|848.57|846.17|839.82|837.42|0
1655405100000|2022-06-16 18:45:00|847.07|844.67|860.57|858.17|860.57|858.17|844.07|841.67|0
1655405400000|2022-06-16 18:50:00|860.32|857.92|861.82|859.42|862.57|860.17|856.82|854.42|0
1655405700000|2022-06-16 18:55:00|861.57|859.17|855.32|852.92|862.32|859.92|855.32|852.92|0
1655406000000|2022-06-16 19:00:00|855.57|853.17|844.07|841.67|856.82|854.42|840.32|837.92|0
1655406300000|2022-06-16 19:05:00|845.07|842.67|835.82|833.42|850.07|847.67|835.82|833.42|0
1655406600000|2022-06-16 19:10:00|836.07|833.67|840.32|837.92|844.32|841.92|829.82|827.42|0
1655406900000|2022-06-16 19:15:00|842.32|839.92|837.32|834.92|847.32|844.92|837.32|834.92|0
1655407200000|2022-06-16 19:20:00|837.2|834.8|837.32|834.92|839.07|836.67|832.57|830.17|0
1655407500000|2022-06-16 19:25:00|837.82|835.42|833.82|831.42|839.57|837.17|828.82|826.42|0
1655407800000|2022-06-16 19:30:00|834.32|831.92|847.57|845.17|848.82|846.42|832.82|830.42|0
1655408100000|2022-06-16 19:35:00|848.95|846.55|841.57|839.17|848.95|846.55|839.82|837.42|0
1655408400000|2022-06-16 19:40:00|841.32|838.92|845.07|842.67|845.07|842.67|832.57|830.17|0
1655408700000|2022-06-16 19:45:00|845.32|842.92|852.57|850.17|855.07|852.67|842.82|840.42|0
1655409000000|2022-06-16 19:50:00|851.7|849.3|846.82|844.42|852.32|849.92|843.57|841.17|0
1655409300000|2022-06-16 19:55:00|845.57|843.17|829.57|827.17|847.82|845.42|829.57|827.17|0
1655409600000|2022-06-16 20:00:00|830.82|828.42|834.95|832.55|836.07|833.67|829.32|826.92|0
1655409900000|2022-06-16 20:05:00|835.32|832.92|838.07|835.67|838.07|835.67|828.2|825.8|0
1655410200000|2022-06-16 20:10:00|838.57|836.17|826.32|823.92|838.57|836.17|826.32|823.92|0
1655410500000|2022-06-16 20:15:00|827.94|825.06|829.81|826.93|832.44|829.56|827.69|824.81|0
1659362700000|2022-08-01 14:05:00|449.97|447.57|452.44|450.04|454.27|451.87|449.97|447.57|0
1659363000000|2022-08-01 14:10:00|452.7|450.3|451.87|449.47|455.66|453.26|449.72|447.32|0
1659363300000|2022-08-01 14:15:00|451.54|449.14|460.7|458.3|460.7|458.3|451.21|448.81|0
1659363600000|2022-08-01 14:20:00|460.86|458.46|460.69|458.29|463.72|461.32|459.36|456.96|0
1659363900000|2022-08-01 14:25:00|461.03|458.63|465.9|463.5|467.59|465.19|460.69|458.29|0
1659364200000|2022-08-01 14:30:00|465.57|463.17|463.54|461.14|465.57|463.17|461.53|459.13|0
1659364500000|2022-08-01 14:35:00|463.38|460.98|460.02|457.62|464.05|461.65|460.02|457.62|0
1659364800000|2022-08-01 14:40:00|459.69|457.29|454.51|452.11|459.69|457.29|454.02|451.62|0
1659365100000|2022-08-01 14:45:00|454.18|451.78|450.7|448.3|455.01|452.61|449.54|447.14|0
1659365400000|2022-08-01 14:50:00|450.53|448.13|446.74|444.34|450.53|448.13|445.75|443.35|0
1659365700000|2022-08-01 14:55:00|446.9|444.5|447.89|445.49|448.72|446.32|446.9|444.5|0
1659366000000|2022-08-01 15:00:00|447.56|445.16|450.2|447.8|450.69|448.29|445.42|443.02|0
1659366300000|2022-08-01 15:05:00|450.03|447.63|451.52|449.12|453.01|450.61|449.87|447.47|0
1659366600000|2022-08-01 15:10:00|451.19|448.79|448.38|445.98|452.02|449.62|448.21|445.81|0
1659366900000|2022-08-01 15:15:00|448.21|445.81|456.83|454.43|456.83|454.43|448.21|445.81|0
1659367200000|2022-08-01 15:20:00|457.17|454.77|450.19|447.79|457.83|455.43|449.7|447.3|0
1659367500000|2022-08-01 15:25:00|450.28|447.88|448.7|446.3|451.18|448.78|447.14|444.74|0
1659367800000|2022-08-01 15:30:00|448.87|446.47|453|450.6|454.08|451.68|448.7|446.3|0
1659368100000|2022-08-01 15:35:00|452.67|450.27|452.67|450.27|454.5|452.1|451.84|449.44|0
1659368400000|2022-08-01 15:40:00|452.83|450.43|449.36|446.96|453.5|451.1|449.36|446.96|0
1659368700000|2022-08-01 15:45:00|449.52|447.12|446.39|443.99|450.68|448.28|446.39|443.99|0
1659369000000|2022-08-01 15:50:00|446.56|444.16|448.53|446.13|448.53|446.13|445.9|443.5|0
1659369300000|2022-08-01 15:55:00|448.37|445.97|450.18|447.78|450.18|447.78|448.37|445.97|0
1659369600000|2022-08-01 16:00:00|450.01|447.61|452.33|449.93|452.99|450.59|449.19|446.79|0
1659369900000|2022-08-01 16:05:00|452|449.6|454.15|451.75|454.15|451.75|451.17|448.77|0
1659370200000|2022-08-01 16:10:00|453.99|451.59|457.65|455.25|459.49|457.09|452.33|449.93|0
1659370500000|2022-08-01 16:15:00|457.48|455.08|456.14|453.74|458.65|456.25|455.81|453.41|0
1659370800000|2022-08-01 16:20:00|456.31|453.91|453.98|451.58|456.64|454.24|452.82|450.42|0
1659371100000|2022-08-01 16:25:00|454.15|451.75|453.81|451.41|454.4|452|452.65|450.25|0
1659371400000|2022-08-01 16:30:00|453.65|451.25|453.98|451.58|456.14|453.74|453.31|450.91|0
1659371700000|2022-08-01 16:35:00|453.81|451.41|454.97|452.57|456.64|454.24|453.65|451.25|0
1659372000000|2022-08-01 16:40:00|455.31|452.91|454.97|452.57|457.3|454.9|454.47|452.07|0
1659372300000|2022-08-01 16:45:00|454.8|452.4|455.14|452.74|455.8|453.4|451.98|449.58|0
1659372600000|2022-08-01 16:50:00|454.8|452.4|456.13|453.73|456.55|454.15|454.64|452.24|0
1659372900000|2022-08-01 16:55:00|456.3|453.9|455.63|453.23|458.63|456.23|455.46|453.06|0
1659373200000|2022-08-01 17:00:00|455.96|453.56|462.65|460.25|462.99|460.59|455.63|453.23|0
1659373500000|2022-08-01 17:05:00|462.48|460.08|458.63|456.23|463.49|461.09|457.8|455.4|0
1659373800000|2022-08-01 17:10:00|458.8|456.4|457.96|455.56|461.14|458.74|457.79|455.39|0
1659374100000|2022-08-01 17:15:00|457.46|455.06|463.32|460.92|463.49|461.09|456.79|454.39|0
1659374400000|2022-08-01 17:20:00|463.15|460.75|463.32|460.92|465.34|462.94|461.3|458.9|0
1659374700000|2022-08-01 17:25:00|462.98|460.58|467.02|464.62|467.19|464.79|462.9|460.5|0
1659375000000|2022-08-01 17:30:00|467.36|464.96|469.73|467.33|469.73|467.33|465.51|463.11|0
1659375300000|2022-08-01 17:35:00|469.56|467.16|468.03|465.63|470.07|467.67|467.19|464.79|0
1659375600000|2022-08-01 17:40:00|468.2|465.8|470.07|467.67|471.59|469.19|467.36|464.96|0
1659375900000|2022-08-01 17:45:00|470.32|467.92|470.91|468.51|474.49|472.09|470.24|467.84|0
1659376200000|2022-08-01 17:50:00|471.25|468.85|471.42|469.02|473.8|471.4|470.74|468.34|0
1659376500000|2022-08-01 17:55:00|471.76|469.36|470.27|467.87|473.12|470.72|467.6|465.2|0
1659376800000|2022-08-01 18:00:00|470.61|468.21|472.46|470.06|475.51|473.11|470.27|467.87|0
1659377100000|2022-08-01 18:05:00|472.63|470.23|470.44|468.04|474.16|471.76|470.27|467.87|0
1659377400000|2022-08-01 18:10:00|471.11|468.71|467.41|465.01|472.8|470.4|467.24|464.84|0
1659377700000|2022-08-01 18:15:00|467.07|464.67|469.93|467.53|470.77|468.37|465.73|463.33|0
1659378000000|2022-08-01 18:20:00|469.76|467.36|467.4|465|471.28|468.88|467.4|465|0
1659378300000|2022-08-01 18:25:00|467.57|465.17|468.07|465.67|470.26|467.86|467.23|464.83|0
1659378600000|2022-08-01 18:30:00|468.24|465.84|467.23|464.83|468.74|466.34|466.39|463.99|0
1659378900000|2022-08-01 18:35:00|467.06|464.66|465.89|463.49|467.23|464.83|465.38|462.98|0
1659379200000|2022-08-01 18:40:00|465.72|463.32|469.41|467.01|469.41|467.01|464.88|462.48|0
1659379500000|2022-08-01 18:45:00|469.24|466.84|468.4|466|470.42|468.02|467.56|465.16|0
1659379800000|2022-08-01 18:50:00|469.24|466.84|466.22|463.82|470.76|468.36|465.55|463.15|0
1659380100000|2022-08-01 18:55:00|465.88|463.48|461.2|458.8|466.05|463.65|459.04|456.64|0
1659380400000|2022-08-01 19:00:00|461.03|458.63|463.59|461.19|464.79|462.39|460.7|458.3|0
1659380700000|2022-08-01 19:05:00|463.43|461.03|460.42|458.02|464.68|462.28|459.76|457.36|0
1659381000000|2022-08-01 19:10:00|460.59|458.19|459.59|457.19|462.59|460.19|459.42|457.02|0
1659381300000|2022-08-01 19:15:00|459.26|456.86|460.75|458.35|461.09|458.69|458.09|455.69|0
1659381600000|2022-08-01 19:20:00|460.92|458.52|465.09|462.69|465.43|463.03|460.92|458.52|0
1659381900000|2022-08-01 19:25:00|465.43|463.03|465.43|463.03|466.6|464.2|464.76|462.36|0
1659382200000|2022-08-01 19:30:00|465.76|463.36|464.25|461.85|466.77|464.37|463.75|461.35|0
1659382500000|2022-08-01 19:35:00|464.42|462.02|464.25|461.85|465.76|463.36|463.92|461.52|0
1659382800000|2022-08-01 19:40:00|464.08|461.68|465.76|463.36|466.18|463.78|461.41|459.01|0
1659383100000|2022-08-01 19:45:00|466.09|463.69|463.24|460.84|466.43|464.03|462.07|459.67|0
1659383400000|2022-08-01 19:50:00|460.57|458.17|465.75|463.35|465.92|463.52|460.57|458.17|0
1659383700000|2022-08-01 19:55:00|466.09|463.69|466.09|463.69|467.43|465.03|463.91|461.51|0
1659384000000|2022-08-01 20:00:00|465.41|463.01|464.24|461.84|466.92|464.52|463.41|461.01|0
1659384300000|2022-08-01 20:05:00|464.07|461.67|464.57|462.17|464.74|462.34|463.57|461.17|0
1659384600000|2022-08-01 20:10:00|464.41|462.01|463.9|461.5|464.41|462.01|463.4|461|0
1659384900000|2022-08-01 20:15:00|464.27|461.47|465.61|462.81|466.11|463.31|464.27|461.47|0
1659385200000|2022-08-01 20:20:00|465.78|462.98|465.44|462.64|466.11|463.31|465.27|462.47|0
1659385500000|2022-08-01 20:25:00|465.27|462.47|465.1|462.3|465.27|462.47|464.52|461.72|0
1659385800000|2022-08-01 20:30:00|464.93|462.13|465.1|462.3|465.1|462.3|464.77|461.97|0
1659386100000|2022-08-01 20:35:00|465.02|462.22|464.6|461.8|465.02|462.22|464.6|461.8|0
1659386400000|2022-08-01 20:40:00|464.43|461.63|464.59|461.79|464.6|461.8|464.43|461.63|0
1659386700000|2022-08-01 20:45:00|464.43|461.63|464.59|461.79|464.59|461.79|464.35|461.55|0
1659387000000|2022-08-01 20:50:00|464.68|461.88|464.42|461.62|464.76|461.96|464.42|461.62|0
1659387300000|2022-08-01 20:55:00|464.34|461.54|463.67|460.87|464.59|461.79|463.67|460.87|0
1659387600000|2022-08-01 21:00:00|463.71|460.91|464.37|461.57|464.37|461.57|463.71|460.91|0
1659387900000|2022-08-01 21:05:00|464.39|461.59|464.66|461.86|464.81|462.01|464.27|461.47|0
1659388200000|2022-08-01 21:10:00|464.71|461.91|464.88|462.08|465.13|462.33|464.58|461.78|0
1659388500000|2022-08-01 21:15:00|464.83|462.03|465.14|462.34|465.32|462.52|464.66|461.86|0
1659388800000|2022-08-01 21:20:00|465.12|462.32|465.39|462.59|465.49|462.69|464.98|462.18|0
1659389100000|2022-08-01 21:25:00|465.32|462.52|465.36|462.56|465.49|462.69|465.1|462.3|0
1659389400000|2022-08-01 21:30:00|465.27|462.47|465.61|462.81|465.66|462.86|465.09|462.29|0
1659389700000|2022-08-01 21:35:00|465.66|462.86|465.71|462.91|465.92|463.12|465.39|462.59|0
1659390000000|2022-08-01 21:40:00|465.65|462.85|465.19|462.39|465.65|462.85|465.16|462.36|0
1659390300000|2022-08-01 21:45:00|465.16|462.36|465.56|462.76|465.72|462.92|464.97|462.17|0
1659390600000|2022-08-01 21:50:00|465.6|462.8|465.23|462.43|465.6|462.8|465.13|462.33|0
1659390900000|2022-08-01 21:55:00|465.26|462.46|465.67|462.87|465.67|462.87|465.23|462.43|0
1659391200000|2022-08-01 22:00:00|464.99|462.19|467.08|464.28|467.34|464.54|464.99|462.19|0
1659391500000|2022-08-01 22:05:00|467.25|464.45|468.26|465.46|468.42|465.62|466.58|463.78|0
1659391800000|2022-08-01 22:10:00|468.01|465.21|467.41|464.61|468.26|465.46|467.41|464.61|0
1659392100000|2022-08-01 22:15:00|467.25|464.45|468.08|465.28|468.08|465.28|466.57|463.77|0
1659392400000|2022-08-01 22:20:00|468|465.2|468.08|465.28|468.76|465.96|467.91|465.11|0
1659392700000|2022-08-01 22:25:00|468.25|465.45|468.25|465.45|468.75|465.95|468.25|465.45|0
1659393000000|2022-08-01 22:30:00|467.91|465.11|468.25|465.45|468.33|465.53|467.07|464.27|0
1659393300000|2022-08-01 22:35:00|468.41|465.61|467.24|464.44|468.84|466.04|467.07|464.27|0
1659393600000|2022-08-01 22:40:00|467.16|464.36|467.4|464.6|467.91|465.11|466.73|463.93|0
1659393900000|2022-08-01 22:45:00|467.24|464.44|466.9|464.1|467.24|464.44|466.56|463.76|0
1659394200000|2022-08-01 22:50:00|466.73|463.93|466.73|463.93|466.98|464.18|466.73|463.93|0
1659394500000|2022-08-01 22:55:00|466.56|463.76|466.89|464.09|466.89|464.09|466.06|463.26|0
1659394800000|2022-08-01 23:00:00|467.06|464.26|465.89|463.09|467.32|464.52|465.38|462.58|0
1659395100000|2022-08-01 23:05:00|466.05|463.25|465.21|462.41|466.56|463.76|464.54|461.74|0
1659395400000|2022-08-01 23:10:00|465.38|462.58|465.21|462.41|465.72|462.92|464.88|462.08|0
1659395700000|2022-08-01 23:15:00|465.3|462.5|466.89|464.09|467.06|464.26|465.3|462.5|0
1659396000000|2022-08-01 23:20:00|466.72|463.92|466.89|464.09|467.05|464.25|466.55|463.75|0
1659396300000|2022-08-01 23:25:00|466.88|464.08|468.23|465.43|468.23|465.43|466.88|464.08|0
1659396600000|2022-08-01 23:30:00|468.4|465.6|468.73|465.93|469.41|466.61|468.4|465.6|0
1659396900000|2022-08-01 23:35:00|468.56|465.76|468.22|465.42|468.82|466.02|468.22|465.42|0
1659397200000|2022-08-01 23:40:00|468.06|465.26|468.56|465.76|468.81|466.01|467.55|464.75|0
1659397500000|2022-08-01 23:45:00|468.22|465.42|469.4|466.6|470.07|467.27|467.72|464.92|0
1659397800000|2022-08-01 23:50:00|469.74|466.94|469.4|466.6|469.9|467.1|468.39|465.59|0
1659398100000|2022-08-01 23:55:00|469.32|466.52|469.9|467.1|470.24|467.44|468.39|465.59|0
1659398400000|2022-08-02 00:00:00|469.56|466.76|470.74|467.94|470.91|468.11|468.89|466.09|0
1659398700000|2022-08-02 00:05:00|470.91|468.11|470.91|468.11|471.75|468.95|470.74|467.94|0
1659399000000|2022-08-02 00:10:00|471.08|468.28|470.23|467.43|471.58|468.78|469.9|467.1|0
1659399300000|2022-08-02 00:15:00|470.4|467.6|472.09|469.29|472.43|469.63|469.9|467.1|0
1659399600000|2022-08-02 00:20:00|472.01|469.21|472.42|469.62|473.27|470.47|471.75|468.95|0
1659399900000|2022-08-02 00:25:00|472.59|469.79|472.59|469.79|473.61|470.81|472.42|469.62|0
1659400200000|2022-08-02 00:30:00|472.51|469.71|472.93|470.13|473.1|470.3|472.08|469.28|0
1659400500000|2022-08-02 00:35:00|472.76|469.96|472.93|470.13|473.27|470.47|472.25|469.45|0
1659400800000|2022-08-02 00:40:00|472.84|470.04|472.59|469.79|473.77|470.97|472.59|469.79|0
1659401100000|2022-08-02 00:45:00|472.75|469.95|473.43|470.63|473.6|470.8|472.59|469.79|0
1659401400000|2022-08-02 00:50:00|473.52|470.72|474.11|471.31|475.29|472.49|473.52|470.72|0
1659401700000|2022-08-02 00:55:00|474.44|471.64|475.29|472.49|475.38|472.58|474.44|471.64|0
1659402000000|2022-08-02 01:00:00|475.46|472.66|475.12|472.32|476.14|473.34|474.44|471.64|0
1659402300000|2022-08-02 01:05:00|475.29|472.49|475.12|472.32|475.29|472.49|474.61|471.81|0
1659402600000|2022-08-02 01:10:00|475.04|472.24|475.79|472.99|475.96|473.16|474.95|472.15|0
1659402900000|2022-08-02 01:15:00|475.96|473.16|474.61|471.81|476.47|473.67|474.61|471.81|0
1659403200000|2022-08-02 01:20:00|474.44|471.64|474.43|471.63|475.45|472.65|473.76|470.96|0
1659403500000|2022-08-02 01:25:00|474.77|471.97|475.96|473.16|476.3|473.5|474.35|471.55|0
1659403800000|2022-08-02 01:30:00|476.05|473.25|478.17|475.37|478.34|475.54|475.79|472.99|0
1659404100000|2022-08-02 01:35:00|478.51|475.71|479.53|476.73|479.87|477.07|477.49|474.69|0
1659404400000|2022-08-02 01:40:00|479.7|476.9|479.02|476.22|479.87|477.07|478.85|476.05|0
1659404700000|2022-08-02 01:45:00|479.19|476.39|479.01|476.21|479.19|476.39|478.16|475.36|0
1659405000000|2022-08-02 01:50:00|478.84|476.04|477.65|474.85|479.19|476.39|477.14|474.34|0
1659405300000|2022-08-02 01:55:00|477.48|474.68|477.31|474.51|478.5|475.7|477.31|474.51|0
1659405600000|2022-08-02 02:00:00|477.48|474.68|477.99|475.19|478.33|475.53|476.63|473.83|0
1659405900000|2022-08-02 02:05:00|477.82|475.02|477.65|474.85|477.99|475.19|476.8|474|0
1659406200000|2022-08-02 02:10:00|477.73|474.93|478.07|475.27|478.67|475.87|477.73|474.93|0
1659406500000|2022-08-02 02:15:00|478.15|475.35|479.35|476.55|479.43|476.63|478.15|475.35|0
1659406800000|2022-08-02 02:20:00|479.52|476.72|480.29|477.49|480.54|477.74|479.43|476.63|0
1659407100000|2022-08-02 02:25:00|480.2|477.4|481.05|478.25|481.73|478.93|480.2|477.4|0
1659407400000|2022-08-02 02:30:00|480.88|478.08|480.02|477.22|481.05|478.25|479.85|477.05|0
1659407700000|2022-08-02 02:35:00|480.19|477.39|479.68|476.88|480.19|477.39|479.34|476.54|0
1659408000000|2022-08-02 02:40:00|479.51|476.71|480.19|477.39|480.19|477.39|479.34|476.54|0
1659408300000|2022-08-02 02:45:00|480.11|477.31|479.51|476.71|480.19|477.39|479.34|476.54|0
1659408600000|2022-08-02 02:50:00|479.68|476.88|479.5|476.7|480.19|477.39|479.34|476.54|0
1659408900000|2022-08-02 02:55:00|479.67|476.87|477.72|474.92|479.85|477.05|477.72|474.92|0
1659409200000|2022-08-02 03:00:00|477.8|475|477.72|474.92|478.14|475.34|477.46|474.66|0
1659409500000|2022-08-02 03:05:00|477.63|474.83|477.8|475|478.65|475.85|477.63|474.83|0
1659409800000|2022-08-02 03:10:00|477.97|475.17|477.03|474.23|478.31|475.51|476.94|474.14|0
1659410100000|2022-08-02 03:15:00|477.11|474.31|477.54|474.74|477.79|474.99|477.11|474.31|0
1659410400000|2022-08-02 03:20:00|477.62|474.82|477.45|474.65|477.79|474.99|477.28|474.48|0
1659410700000|2022-08-02 03:25:00|477.28|474.48|476.94|474.14|477.45|474.65|476.77|473.97|0
1659411000000|2022-08-02 03:30:00|477.11|474.31|475.24|472.44|477.11|474.31|475.24|472.44|0
1659411300000|2022-08-02 03:35:00|475.41|472.61|475.49|472.69|475.92|473.12|475.24|472.44|0
1659411600000|2022-08-02 03:40:00|475.58|472.78|475.23|472.43|475.58|472.78|474.56|471.76|0
1659411900000|2022-08-02 03:45:00|475.06|472.26|475.74|472.94|476|473.2|475.06|472.26|0
1659412200000|2022-08-02 03:50:00|475.83|473.03|475.91|473.11|476.25|473.45|475.66|472.86|0
1659412500000|2022-08-02 03:55:00|475.74|472.94|476.59|473.79|476.93|474.13|475.74|472.94|0
1659412800000|2022-08-02 04:00:00|476.51|473.71|476.93|474.13|477.1|474.3|476.42|473.62|0
1659413100000|2022-08-02 04:05:00|477.1|474.3|476.24|473.44|477.1|474.3|475.91|473.11|0
1659413400000|2022-08-02 04:10:00|476.07|473.27|476.24|473.44|476.5|473.7|475.9|473.1|0
1659413700000|2022-08-02 04:15:00|476.16|473.36|476.92|474.12|476.92|474.12|476.16|473.36|0
1659414000000|2022-08-02 04:20:00|476.75|473.95|477.26|474.46|477.6|474.8|476.75|473.95|0
1659414300000|2022-08-02 04:25:00|477.43|474.63|477.35|474.55|477.77|474.97|477.09|474.29|0
1659414600000|2022-08-02 04:30:00|477.43|474.63|477.26|474.46|478.11|475.31|476.75|473.95|0
1659414900000|2022-08-02 04:35:00|477.09|474.29|477.59|474.79|477.77|474.97|477.09|474.29|0
1659415200000|2022-08-02 04:40:00|477.76|474.96|477.93|475.13|478.1|475.3|477.42|474.62|0
1659415500000|2022-08-02 04:45:00|477.85|475.05|477.42|474.62|477.93|475.13|477.25|474.45|0
1659415800000|2022-08-02 04:50:00|477.34|474.54|477.76|474.96|478.1|475.3|477.25|474.45|0
1659416100000|2022-08-02 04:55:00|477.85|475.05|476.91|474.11|477.93|475.13|476.91|474.11|0
1659416400000|2022-08-02 05:00:00|477.08|474.28|476.14|473.34|477.08|474.28|475.72|472.92|0
1659416700000|2022-08-02 05:05:00|476.06|473.26|475.88|473.08|476.06|473.26|474.87|472.07|0
1659417000000|2022-08-02 05:10:00|475.97|473.17|475.54|472.74|476.22|473.42|475.54|472.74|0
1659417300000|2022-08-02 05:15:00|475.37|472.57|477.58|474.78|477.67|474.87|475.2|472.4|0
1659417600000|2022-08-02 05:20:00|477.75|474.95|476.9|474.1|477.92|475.12|476.56|473.76|0
1659417900000|2022-08-02 05:25:00|477.07|474.27|477.92|475.12|478.09|475.29|476.39|473.59|0
1659418200000|2022-08-02 05:30:00|478.01|475.21|479.11|476.31|479.45|476.65|477.58|474.78|0
1659418500000|2022-08-02 05:35:00|478.94|476.14|479.62|476.82|480.13|477.33|478.77|475.97|0
1659418800000|2022-08-02 05:40:00|479.45|476.65|479.28|476.48|479.45|476.65|478.76|475.96|0
1659419100000|2022-08-02 05:45:00|479.36|476.56|478.42|475.62|479.45|476.65|478.08|475.28|0
1659419400000|2022-08-02 05:50:00|478.25|475.45|478.59|475.79|478.93|476.13|478.25|475.45|0
1659419700000|2022-08-02 05:55:00|478.42|475.62|478.93|476.13|479.61|476.81|478.42|475.62|0
1659420000000|2022-08-02 06:00:00|479.1|476.3|479.57|476.77|479.91|477.11|477.06|474.26|0
1659420300000|2022-08-02 06:05:00|479.4|476.6|479.73|476.93|479.74|476.94|478.72|475.92|0
1659420600000|2022-08-02 06:10:00|479.9|477.1|479.05|476.25|479.9|477.1|478.72|475.92|0
1659420900000|2022-08-02 06:15:00|478.97|476.17|478.54|475.74|479.39|476.59|478.21|475.41|0
1659421200000|2022-08-02 06:20:00|478.38|475.58|479.73|476.93|481.26|478.46|478.21|475.41|0
1659421500000|2022-08-02 06:25:00|479.56|476.76|479.65|476.85|480.41|477.61|479.39|476.59|0
1659421800000|2022-08-02 06:30:00|479.56|476.76|481.25|478.45|481.59|478.79|479.05|476.25|0
1659422100000|2022-08-02 06:35:00|481.42|478.62|481.42|478.62|481.93|479.13|480.74|477.94|0
1659422400000|2022-08-02 06:40:00|481.59|478.79|481.08|478.28|482.1|479.3|480.91|478.11|0
1659422700000|2022-08-02 06:45:00|481|478.2|480.4|477.6|481.25|478.45|480.06|477.26|0
1659423000000|2022-08-02 06:50:00|480.57|477.77|481.08|478.28|481.59|478.79|480.23|477.43|0
1659423300000|2022-08-02 06:55:00|480.99|478.19|480.4|477.6|481.16|478.36|480.23|477.43|0
1659423600000|2022-08-02 07:00:00|480.23|477.43|482.09|479.29|482.43|479.63|479.38|476.58|0
1659423900000|2022-08-02 07:05:00|481.89|479.49|485.39|482.99|487.35|484.95|481.72|479.32|0
1659424200000|2022-08-02 07:10:00|485.3|482.9|485.98|483.58|486.32|483.92|484.19|481.79|0
1659424500000|2022-08-02 07:15:00|486.07|483.67|486.49|484.09|489.41|487.01|485.81|483.41|0
1659424800000|2022-08-02 07:20:00|486.83|484.43|485.29|482.89|487.86|485.46|484.61|482.21|0
1659425100000|2022-08-02 07:25:00|485.12|482.72|484.87|482.47|486.49|484.09|484.78|482.38|0
1659425400000|2022-08-02 07:30:00|485.12|482.72|484.34|481.94|486.91|484.51|484.17|481.77|0
1659425700000|2022-08-02 07:35:00|484.17|481.77|481.44|479.04|484.85|482.45|480.93|478.53|0
1659426000000|2022-08-02 07:40:00|481.61|479.21|481.78|479.38|481.78|479.38|480.42|478.02|0
1659426300000|2022-08-02 07:45:00|481.61|479.21|480.07|477.67|481.61|479.21|479.56|477.16|0
1659426600000|2022-08-02 07:50:00|479.9|477.5|480.58|478.18|480.67|478.27|478.88|476.48|0
1659426900000|2022-08-02 07:55:00|480.41|478.01|481.43|479.03|481.6|479.2|479.56|477.16|0
1659427200000|2022-08-02 08:00:00|481.6|479.2|480.92|478.52|481.77|479.37|479.73|477.33|0
1659427500000|2022-08-02 08:05:00|481.01|478.61|480.9|478.5|481.69|479.29|477.63|475.23|0
1659427800000|2022-08-02 08:10:00|480.81|478.41|482.85|480.45|483.19|480.79|480.81|478.41|0
1659428100000|2022-08-02 08:15:00|482.68|480.28|484.31|481.91|484.56|482.16|482.6|480.2|0
1659428400000|2022-08-02 08:20:00|484.56|482.16|478.39|475.99|484.9|482.5|478.39|475.99|0
1659428700000|2022-08-02 08:25:00|478.3|475.9|478.3|475.9|479.16|476.76|477.79|475.39|0
1659429000000|2022-08-02 08:30:00|478.13|475.73|479.16|476.76|479.67|477.27|477.79|475.39|0
1659429300000|2022-08-02 08:35:00|479.5|477.1|482.07|479.67|482.25|479.85|479.5|477.1|0
1659429600000|2022-08-02 08:40:00|482.25|479.85|485.08|482.68|485.08|482.68|481.65|479.25|0
1659429900000|2022-08-02 08:45:00|484.91|482.51|485.25|482.85|486.37|483.97|484.74|482.34|0
1659430200000|2022-08-02 08:50:00|485.6|483.2|484.4|482|485.77|483.37|484.05|481.65|0
1659430500000|2022-08-02 08:55:00|484.22|481.82|484.05|481.65|484.74|482.34|483.88|481.48|0
1659430800000|2022-08-02 09:00:00|484.14|481.74|483.45|481.05|484.65|482.25|483.02|480.62|0
1659431100000|2022-08-02 09:05:00|483.37|480.97|483.53|481.13|483.97|481.57|483.19|480.79|0
1659431400000|2022-08-02 09:10:00|483.36|480.96|482.85|480.45|484.05|481.65|482.77|480.37|0
1659431700000|2022-08-02 09:15:00|483.02|480.62|482.33|479.93|483.02|480.62|482.16|479.76|0
1659432000000|2022-08-02 09:20:00|482.16|479.76|484.04|481.64|484.04|481.64|482.16|479.76|0
1659432300000|2022-08-02 09:25:00|484.21|481.81|483.87|481.47|485.16|482.76|483.79|481.39|0
1659432600000|2022-08-02 09:30:00|483.7|481.3|484.23|481.83|486.78|484.38|483.19|480.79|0
1659432900000|2022-08-02 09:35:00|484.32|481.92|483.26|480.86|484.32|481.92|481.71|479.31|0
1659433200000|2022-08-02 09:40:00|483.17|480.77|481.54|479.14|483.17|480.77|481.19|478.79|0
1659433500000|2022-08-02 09:45:00|481.63|479.23|481.97|479.57|482.57|480.17|481.63|479.23|0
1659433800000|2022-08-02 09:50:00|482.05|479.65|484.63|482.23|484.8|482.4|481.88|479.48|0
1659434100000|2022-08-02 09:55:00|484.46|482.06|485.32|482.92|485.49|483.09|484.03|481.63|0
1659434400000|2022-08-02 10:00:00|485.15|482.75|484.97|482.57|485.15|482.75|483.77|481.37|0
1659434700000|2022-08-02 10:05:00|485.15|482.75|485.32|482.92|486.18|483.78|485.14|482.74|0
1659435000000|2022-08-02 10:10:00|485.41|483.01|484.11|481.71|485.66|483.26|484.11|481.71|0
1659435300000|2022-08-02 10:15:00|484.37|481.97|487.04|484.64|488.77|486.37|484.11|481.71|0
1659435600000|2022-08-02 10:20:00|487.21|484.81|486.87|484.47|487.3|484.9|486.18|483.78|0
1659435900000|2022-08-02 10:25:00|486.69|484.29|487.21|484.81|487.38|484.98|486.35|483.95|0
1659436200000|2022-08-02 10:30:00|487.38|484.98|488.07|485.67|488.25|485.85|486.78|484.38|0
1659436500000|2022-08-02 10:35:00|488.16|485.76|486.69|484.29|488.77|486.37|486.34|483.94|0
1659436800000|2022-08-02 10:40:00|486.86|484.46|485.48|483.08|487.03|484.63|485.13|482.73|0
1659437100000|2022-08-02 10:45:00|485.65|483.25|488.9|486.5|488.9|486.5|485.3|482.9|0
1659437400000|2022-08-02 10:50:00|488.98|486.58|490.81|488.41|490.98|488.58|488.64|486.24|0
1659437700000|2022-08-02 10:55:00|490.64|488.24|488.92|486.52|491.15|488.75|488.75|486.35|0
1659438000000|2022-08-02 11:00:00|489.01|486.61|485.15|482.75|489.43|487.03|484.3|481.9|0
1659438300000|2022-08-02 11:05:00|485.32|482.92|487.2|484.8|487.55|485.15|485.32|482.92|0
1659438600000|2022-08-02 11:10:00|487.37|484.97|486.26|483.86|487.37|484.97|485.66|483.26|0
1659438900000|2022-08-02 11:15:00|486.35|483.95|485.83|483.43|486.52|484.12|484.98|482.58|0
1659439200000|2022-08-02 11:20:00|485.66|483.26|484.12|481.72|486|483.6|483.95|481.55|0
1659439500000|2022-08-02 11:25:00|483.95|481.55|484.63|482.23|484.97|482.57|483.95|481.55|0
1659439800000|2022-08-02 11:30:00|484.8|482.4|483.1|480.7|484.97|482.57|482.59|480.19|0
1659440100000|2022-08-02 11:35:00|483.27|480.87|483.61|481.21|484.29|481.89|483.1|480.7|0
1659440400000|2022-08-02 11:40:00|483.69|481.29|485.48|483.08|485.65|483.25|483.43|481.03|0
1659440700000|2022-08-02 11:45:00|485.57|483.17|484.63|482.23|485.65|483.25|484.11|481.71|0
1659441000000|2022-08-02 11:50:00|484.62|482.22|484.28|481.88|485.65|483.25|484.11|481.71|0
1659441300000|2022-08-02 11:55:00|484.37|481.97|485.13|482.73|485.48|483.08|484.11|481.71|0
1659441600000|2022-08-02 12:00:00|485.48|483.08|483.26|480.86|485.48|483.08|483.09|480.69|0
1659441900000|2022-08-02 12:05:00|483.43|481.03|483.77|481.37|484.45|482.05|483.26|480.86|0
1659442200000|2022-08-02 12:10:00|483.94|481.54|484.45|482.05|484.79|482.39|483.34|480.94|0
1659442500000|2022-08-02 12:15:00|484.53|482.13|486.49|484.09|486.49|484.09|484.28|481.88|0
1659442800000|2022-08-02 12:20:00|486.66|484.26|484.61|482.21|486.66|484.26|484.44|482.04|0
1659443100000|2022-08-02 12:25:00|484.44|482.04|485.64|483.24|486.66|484.26|484.44|482.04|0
1659443400000|2022-08-02 12:30:00|485.46|483.06|485.46|483.06|485.64|483.24|483.93|481.53|0
1659443700000|2022-08-02 12:35:00|485.29|482.89|485.8|483.4|486.49|484.09|485.29|482.89|0
1659444000000|2022-08-02 12:40:00|485.55|483.15|487.85|485.45|487.86|485.46|485.55|483.15|0
1659444300000|2022-08-02 12:45:00|487.68|485.28|487.85|485.45|488.37|485.97|486.66|484.26|0
1659444600000|2022-08-02 12:50:00|487.68|485.28|488.02|485.62|488.19|485.79|487.17|484.77|0
1659444900000|2022-08-02 12:55:00|487.85|485.45|484.94|482.54|487.94|485.54|484.86|482.46|0
1659445200000|2022-08-02 13:00:00|484.77|482.37|485.79|483.39|485.97|483.57|484.43|482.03|0
1659445500000|2022-08-02 13:05:00|485.45|483.05|479.73|477.33|485.79|483.39|479.56|477.16|0
1659445800000|2022-08-02 13:10:00|479.39|476.99|477.85|475.45|480.07|477.67|477.51|475.11|0
1659446100000|2022-08-02 13:15:00|477.94|475.54|479.55|477.15|479.72|477.32|477.68|475.28|0
1659446400000|2022-08-02 13:20:00|479.72|477.32|479.89|477.49|480.74|478.34|479.21|476.81|0
1659446700000|2022-08-02 13:25:00|479.72|477.32|477.68|475.28|479.89|477.49|477.68|475.28|0
1659447000000|2022-08-02 13:30:00|478.53|476.13|477.51|475.11|480.23|477.83|473.61|471.21|0
1659447300000|2022-08-02 13:35:00|477.68|475.28|479.2|476.8|483.64|481.24|477.51|475.11|0
1659447600000|2022-08-02 13:40:00|478.52|476.12|481.79|479.39|482.14|479.74|477.67|475.27|0
1659447900000|2022-08-02 13:45:00|481.28|478.88|479.91|477.51|481.96|479.56|474.13|471.73|0
1659448200000|2022-08-02 13:50:00|480.08|477.68|484.02|481.62|484.88|482.48|477.52|475.12|0
1659448500000|2022-08-02 13:55:00|484.53|482.13|479.91|477.51|486.43|484.03|477.52|475.12|0
1659448800000|2022-08-02 14:00:00|480.25|477.85|483.16|480.76|484.88|482.48|480.08|477.68|0
1659449100000|2022-08-02 14:05:00|482.81|480.41|486.94|484.54|486.94|484.54|479.73|477.33|0
1659449400000|2022-08-02 14:10:00|487.45|485.05|485.85|483.45|491.6|489.2|483.5|481.1|0
1659449700000|2022-08-02 14:15:00|486.53|484.13|482.94|480.54|487.04|484.64|482.6|480.2|0
1659450000000|2022-08-02 14:20:00|482.6|480.2|484.64|482.24|485.67|483.27|479.7|477.3|0
1659450300000|2022-08-02 14:25:00|484.3|481.9|478.68|476.28|485.67|483.27|478.68|476.28|0
1659450600000|2022-08-02 14:30:00|477.33|474.93|478.85|476.45|480.21|477.81|475.8|473.4|0
1659450900000|2022-08-02 14:35:00|478.34|475.94|477.49|475.09|480.55|478.15|476.31|473.91|0
1659451200000|2022-08-02 14:40:00|477.66|475.26|472.42|470.02|478.51|476.11|471.58|469.18|0
1659451500000|2022-08-02 14:45:00|472.09|469.69|470.57|468.17|475.29|472.89|470.57|468.17|0
1659451800000|2022-08-02 14:50:00|470.41|468.01|463.88|461.48|471.25|468.85|463.38|460.98|0
1659452100000|2022-08-02 14:55:00|464.05|461.65|469.23|466.83|470.4|468|463.88|461.48|0
1659452400000|2022-08-02 15:00:00|469.06|466.66|468.37|465.97|469.06|466.66|465.68|463.28|0
1659452700000|2022-08-02 15:05:00|468.54|466.14|469.21|466.81|470.73|468.33|467.53|465.13|0
1659453000000|2022-08-02 15:10:00|469.04|466.64|471.58|469.18|471.58|469.18|469.04|466.64|0
1659453300000|2022-08-02 15:15:00|471.41|469.01|470.05|467.65|472.76|470.36|468.87|466.47|0
1659453600000|2022-08-02 15:20:00|470.22|467.82|470.73|468.33|472.93|470.53|469.72|467.32|0
1659453900000|2022-08-02 15:25:00|470.56|468.16|467.35|464.95|471.23|468.83|466.51|464.11|0
1659454200000|2022-08-02 15:30:00|467.18|464.78|470.72|468.32|473.43|471.03|467.02|464.62|0
1659454500000|2022-08-02 15:35:00|470.89|468.49|466.17|463.77|470.89|468.49|465.67|463.27|0
1659454800000|2022-08-02 15:40:00|466.34|463.94|464.16|461.76|467.01|464.61|462.98|460.58|0
1659455100000|2022-08-02 15:45:00|463.99|461.59|463.99|461.59|466.34|463.94|463.65|461.25|0
1659455400000|2022-08-02 15:50:00|463.82|461.42|464.32|461.92|465.33|462.93|463.65|461.25|0
1659455700000|2022-08-02 15:55:00|464.15|461.75|465.49|463.09|466.33|463.93|463.15|460.75|0
1659456000000|2022-08-02 16:00:00|465.32|462.92|460.11|457.71|466.33|463.93|459.44|457.04|0
1659456300000|2022-08-02 16:05:00|460.28|457.88|461.28|458.88|461.62|459.22|459.78|457.38|0
1659456600000|2022-08-02 16:10:00|461.45|459.05|460.05|457.65|464|461.6|459.47|457.07|0
1659456900000|2022-08-02 16:15:00|459.97|457.57|456.34|453.94|460.13|457.73|456.34|453.94|0
1659457200000|2022-08-02 16:20:00|456.17|453.77|453.68|451.28|456.83|454.43|453.52|451.12|0
1659457500000|2022-08-02 16:25:00|453.52|451.12|453.02|450.62|454.84|452.44|453.02|450.62|0
1659457800000|2022-08-02 16:30:00|453.18|450.78|453.84|451.44|455|452.6|452.69|450.29|0
1659458100000|2022-08-02 16:35:00|453.68|451.28|451.7|449.3|455|452.6|451.53|449.13|0
1659458400000|2022-08-02 16:40:00|452.03|449.63|450.37|447.97|452.36|449.96|450.37|447.97|0
1659458700000|2022-08-02 16:45:00|450.7|448.3|451.03|448.63|452.68|450.28|450.7|448.3|0
1659459000000|2022-08-02 16:50:00|451.2|448.8|450.7|448.3|452.68|450.28|450.04|447.64|0
1659459300000|2022-08-02 16:55:00|450.54|448.14|452.35|449.95|453.17|450.77|450.37|447.97|0
1659459600000|2022-08-02 17:00:00|452.51|450.11|454.17|451.77|455.99|453.59|452.35|449.95|0
1659459900000|2022-08-02 17:05:00|454.5|452.1|454.49|452.09|457.15|454.75|453.83|451.43|0
1659460200000|2022-08-02 17:10:00|454.66|452.26|454.82|452.42|455.65|453.25|453.83|451.43|0
1659460500000|2022-08-02 17:15:00|454.66|452.26|455.32|452.92|455.32|452.92|454|451.6|0
1659460800000|2022-08-02 17:20:00|455.49|453.09|459.31|456.91|459.31|456.91|455.15|452.75|0
1659461100000|2022-08-02 17:25:00|459.47|457.07|464.82|462.42|466|463.6|458.97|456.57|0
1659461400000|2022-08-02 17:30:00|465.16|462.76|472.64|470.24|472.64|470.24|465.16|462.76|0
1659461700000|2022-08-02 17:35:00|473.15|470.75|474.67|472.27|475.69|473.29|471.37|468.97|0
1659462000000|2022-08-02 17:40:00|474.5|472.1|472.72|470.32|475.61|473.21|471.96|469.56|0
1659462300000|2022-08-02 17:45:00|472.8|470.4|476.36|473.96|476.88|474.48|471.96|469.56|0
1659462600000|2022-08-02 17:50:00|477.56|475.16|476.45|474.05|478.48|476.08|476.02|473.62|0
1659462900000|2022-08-02 17:55:00|476.62|474.22|476.45|474.05|478.14|475.74|475.94|473.54|0
1659463200000|2022-08-02 18:00:00|476.78|474.38|475.86|473.46|479.15|476.75|475.43|473.03|0
1659463500000|2022-08-02 18:05:00|475.95|473.55|469.54|467.14|476.62|474.22|469.54|467.14|0
1659463800000|2022-08-02 18:10:00|469.7|467.3|471.38|468.98|472.4|470|469.37|466.97|0
1659464100000|2022-08-02 18:15:00|471.55|469.15|473.57|471.17|474.59|472.19|471.38|468.98|0
1659464400000|2022-08-02 18:20:00|473.4|471|471.04|468.64|474.25|471.85|469.36|466.96|0
1659464700000|2022-08-02 18:25:00|470.71|468.31|469.7|467.3|471.38|468.98|469.19|466.79|0
1659465000000|2022-08-02 18:30:00|470.03|467.63|468.18|465.78|470.37|467.97|466.84|464.44|0
1659465300000|2022-08-02 18:35:00|468.35|465.95|471.04|468.64|472.22|469.82|468.18|465.78|0
1659465600000|2022-08-02 18:40:00|470.87|468.47|469.86|467.46|470.87|468.47|469.02|466.62|0
1659465900000|2022-08-02 18:45:00|470.2|467.8|470.7|468.3|475.08|472.68|470.03|467.63|0
1659466200000|2022-08-02 18:50:00|470.45|468.05|473.39|470.99|475.42|473.02|468.85|466.45|0
1659466500000|2022-08-02 18:55:00|473.73|471.33|475.25|472.85|477.28|474.88|473.22|470.82|0
1659466800000|2022-08-02 19:00:00|475.59|473.19|474.23|471.83|475.93|473.53|473.22|470.82|0
1659467100000|2022-08-02 19:05:00|474.4|472|476.09|473.69|476.6|474.2|473.22|470.82|0
1659467400000|2022-08-02 19:10:00|476.26|473.86|475.41|473.01|478.47|476.07|475.24|472.84|0
1659467700000|2022-08-02 19:15:00|474.57|472.17|481.01|478.61|482.38|479.98|474.57|472.17|0
1659468000000|2022-08-02 19:20:00|481.53|479.13|481.52|479.12|482.72|480.32|479.31|476.91|0
1659468300000|2022-08-02 19:25:00|481.35|478.95|476.25|473.85|481.52|479.12|475.75|473.35|0
1659468600000|2022-08-02 19:30:00|476.93|474.53|476.42|474.02|478.97|476.57|475.75|473.35|0
1659468900000|2022-08-02 19:35:00|476.08|473.68|475.91|473.51|476.59|474.19|472.53|470.13|0
1659469200000|2022-08-02 19:40:00|475.57|473.17|475.57|473.17|478.45|476.05|475.57|473.17|0
1659469500000|2022-08-02 19:45:00|475.23|472.83|479.81|477.41|481.17|478.77|475.23|472.83|0
1659469800000|2022-08-02 19:50:00|480.32|477.92|482.71|480.31|483.05|480.65|479.3|476.9|0
1659470100000|2022-08-02 19:55:00|483.39|480.99|484.41|482.01|485.96|483.56|482.54|480.14|0
1659470400000|2022-08-02 20:00:00|484.76|482.36|484.76|482.36|484.93|482.53|483.56|481.16|0
1659470700000|2022-08-02 20:05:00|484.58|482.18|485.95|483.55|487.84|485.44|484.41|482.01|0
1659471000000|2022-08-02 20:10:00|485.78|483.38|485.61|483.21|487.32|484.92|485.61|483.21|0
1659471300000|2022-08-02 20:15:00|486.15|483.35|487.18|484.38|487.18|484.38|485.73|482.93|0
1659471600000|2022-08-02 20:20:00|487.01|484.21|488.26|485.46|488.85|486.05|487.01|484.21|0
1659471900000|2022-08-02 20:25:00|488.09|485.29|488.6|485.8|488.95|486.15|487.75|484.95|0
1659472200000|2022-08-02 20:30:00|488.43|485.63|488.26|485.46|488.6|485.8|487.92|485.12|0
1659472500000|2022-08-02 20:35:00|488.18|485.38|488.43|485.63|488.43|485.63|487.92|485.12|0
1659472800000|2022-08-02 20:40:00|488.26|485.46|486.72|483.92|488.6|485.8|486.37|483.57|0
1659473100000|2022-08-02 20:45:00|486.89|484.09|485.52|482.72|486.89|484.09|485.18|482.38|0
1659473400000|2022-08-02 20:50:00|485.44|482.64|485.26|482.46|485.86|483.06|485.26|482.46|0
1659473700000|2022-08-02 20:55:00|485.18|482.38|484.51|481.71|485.77|482.97|484.24|481.44|0
1659474000000|2022-08-02 21:00:00|485.01|482.21|485.11|482.31|485.14|482.34|484.76|481.96|0
1659474300000|2022-08-02 21:05:00|485.08|482.28|484.78|481.98|485.08|482.28|484.76|481.96|0
1659474600000|2022-08-02 21:10:00|484.76|481.96|484.58|481.78|484.76|481.96|484.58|481.78|0
1659474900000|2022-08-02 21:15:00|484.61|481.81|484.36|481.56|484.61|481.81|484.26|481.46|0
1659475200000|2022-08-02 21:20:00|484.26|481.46|484.24|481.44|484.36|481.56|484.21|481.41|0
1659475500000|2022-08-02 21:25:00|484.31|481.51|484.36|481.56|484.6|481.8|484.31|481.51|0
1659475800000|2022-08-02 21:30:00|484.41|481.61|484.38|481.58|484.48|481.68|484.28|481.48|0
1659476100000|2022-08-02 21:35:00|484.36|481.56|484.38|481.58|484.6|481.8|484.33|481.53|0
1659476400000|2022-08-02 21:40:00|484.35|481.55|484.25|481.45|484.38|481.58|484.03|481.23|0
1659476700000|2022-08-02 21:45:00|484.31|481.51|484.23|481.43|484.5|481.7|484.23|481.43|0
1659477000000|2022-08-02 21:50:00|484.25|481.45|484.27|481.47|484.52|481.72|484.02|481.22|0
1659477300000|2022-08-02 21:55:00|484.32|481.52|484.09|481.29|484.48|481.68|484.02|481.22|0
1659477600000|2022-08-02 22:00:00|483.54|480.74|483.45|480.65|483.54|480.74|481.75|478.95|0
1659477900000|2022-08-02 22:05:00|483.28|480.48|481.4|478.6|483.62|480.82|481.06|478.26|0
1659478200000|2022-08-02 22:10:00|481.23|478.43|482.93|480.13|483.1|480.3|480.89|478.09|0
1659478500000|2022-08-02 22:15:00|482.76|479.96|482.59|479.79|482.93|480.13|482.08|479.28|0
1659478800000|2022-08-02 22:20:00|482.68|479.88|484.46|481.66|484.46|481.66|482.25|479.45|0
1659479100000|2022-08-02 22:25:00|484.63|481.83|483.78|480.98|484.63|481.83|483.1|480.3|0
1659479400000|2022-08-02 22:30:00|483.44|480.64|482.42|479.62|483.61|480.81|482.25|479.45|0
1659479700000|2022-08-02 22:35:00|482.41|479.61|481.05|478.25|482.41|479.61|480.38|477.58|0
1659480000000|2022-08-02 22:40:00|481.22|478.42|480.71|477.91|481.22|478.42|480.54|477.74|0
1659480300000|2022-08-02 22:45:00|480.54|477.74|481.39|478.59|481.9|479.1|480.37|477.57|0
1659480600000|2022-08-02 22:50:00|481.56|478.76|481.05|478.25|481.56|478.76|480.71|477.91|0
1659480900000|2022-08-02 22:55:00|480.88|478.08|482.66|479.86|482.92|480.12|480.88|478.08|0
1659481200000|2022-08-02 23:00:00|482.75|479.95|482.92|480.12|483.6|480.8|482.74|479.94|0
1659481500000|2022-08-02 23:05:00|482.91|480.11|482.23|479.43|483.26|480.46|482.23|479.43|0
1659481800000|2022-08-02 23:10:00|482.4|479.6|482.57|479.77|482.74|479.94|481.55|478.75|0
1659482100000|2022-08-02 23:15:00|482.4|479.6|482.06|479.26|483.08|480.28|482.06|479.26|0
1659482400000|2022-08-02 23:20:00|482.23|479.43|482.4|479.6|482.57|479.77|482.06|479.26|0
1659482700000|2022-08-02 23:25:00|482.23|479.43|481.55|478.75|482.32|479.52|481.55|478.75|0
1659483000000|2022-08-02 23:30:00|481.46|478.66|482.48|479.68|483.08|480.28|481.38|478.58|0
1659483300000|2022-08-02 23:35:00|482.56|479.76|484.61|481.81|485.12|482.32|482.22|479.42|0
1659483600000|2022-08-02 23:40:00|484.78|481.98|484.43|481.63|485.29|482.49|484.43|481.63|0
1659483900000|2022-08-02 23:45:00|484.6|481.8|485.29|482.49|485.46|482.66|484.43|481.63|0
1659484200000|2022-08-02 23:50:00|485.46|482.66|486.14|483.34|486.31|483.51|484.94|482.14|0
1659484500000|2022-08-02 23:55:00|486.31|483.51|486.31|483.51|486.82|484.02|485.97|483.17|0
1659484800000|2022-08-03 00:00:00|486.65|483.85|486.48|483.68|487.67|484.87|486.22|483.42|0
1659485100000|2022-08-03 00:05:00|486.82|484.02|485.03|482.23|486.82|484.02|483.74|480.94|0
1659485400000|2022-08-03 00:10:00|485.11|482.31|487.16|484.36|487.67|484.87|485.11|482.31|0
1659485700000|2022-08-03 00:15:00|486.99|484.19|485.62|482.82|487.67|484.87|485.1|482.3|0
1659486000000|2022-08-03 00:20:00|485.45|482.65|488.01|485.21|489.04|486.24|485.1|482.3|0
1659486300000|2022-08-03 00:25:00|487.84|485.04|489.38|486.58|489.89|487.09|487.84|485.04|0
1659486600000|2022-08-03 00:30:00|488.86|486.06|488.52|485.72|489.38|486.58|488.18|485.38|0
1659486900000|2022-08-03 00:35:00|488.61|485.81|487.92|485.12|489.03|486.23|487.24|484.44|0
1659487200000|2022-08-03 00:40:00|488|485.2|492.47|489.67|492.56|489.76|488|485.2|0
1659487500000|2022-08-03 00:45:00|491.95|489.15|491.52|488.72|492.47|489.67|491.26|488.46|0
1659487800000|2022-08-03 00:50:00|491.43|488.63|490.06|487.26|491.43|488.63|489.71|486.91|0
1659488100000|2022-08-03 00:55:00|490.23|487.43|488.85|486.05|490.66|487.86|488.68|485.88|0
1659488400000|2022-08-03 01:00:00|488.68|485.88|488.68|485.88|489.28|486.48|488.17|485.37|0
1659488700000|2022-08-03 01:05:00|488.85|486.05|487.31|484.51|488.94|486.14|487.31|484.51|0
1659489000000|2022-08-03 01:10:00|486.97|484.17|486.62|483.82|487.48|484.68|486.45|483.65|0
1659489300000|2022-08-03 01:15:00|486.45|483.65|485.08|482.28|486.45|483.65|484.23|481.43|0
1659489600000|2022-08-03 01:20:00|485.17|482.37|485.76|482.96|485.76|482.96|484.4|481.6|0
1659489900000|2022-08-03 01:25:00|485.94|483.14|485.76|482.96|486.62|483.82|485.25|482.45|0
1659490200000|2022-08-03 01:30:00|485.42|482.62|483.54|480.74|486.36|483.56|483.37|480.57|0
1659490500000|2022-08-03 01:35:00|483.46|480.66|485.17|482.37|485.59|482.79|483.37|480.57|0
1659490800000|2022-08-03 01:40:00|484.99|482.19|483.88|481.08|485.59|482.79|483.2|480.4|0
1659491100000|2022-08-03 01:45:00|483.71|480.91|484.39|481.59|485.07|482.27|483.03|480.23|0
1659491400000|2022-08-03 01:50:00|484.22|481.42|483.37|480.57|484.22|481.42|481.84|479.04|0
1659491700000|2022-08-03 01:55:00|483.54|480.74|483.37|480.57|483.71|480.91|482.94|480.14|0
1659492000000|2022-08-03 02:00:00|483.19|480.39|481.24|478.44|483.37|480.57|480.3|477.5|0
1659492300000|2022-08-03 02:05:00|481.07|478.27|481.83|479.03|481.83|479.03|480.64|477.84|0
1659492600000|2022-08-03 02:10:00|481.66|478.86|482.17|479.37|482.51|479.71|481.66|478.86|0
1659492900000|2022-08-03 02:15:00|482.34|479.54|483.02|480.22|483.02|480.22|482.17|479.37|0
1659493200000|2022-08-03 02:20:00|482.85|480.05|483.87|481.07|483.87|481.07|482.68|479.88|0
1659493500000|2022-08-03 02:25:00|483.62|480.82|483.87|481.07|484.38|481.58|483.36|480.56|0
1659493800000|2022-08-03 02:30:00|483.7|480.9|483.18|480.38|483.7|480.9|482.67|479.87|0
1659494100000|2022-08-03 02:35:00|483.35|480.55|482.84|480.04|483.52|480.72|482.84|480.04|0
1659494400000|2022-08-03 02:40:00|482.67|479.87|483.86|481.06|483.86|481.06|482.16|479.36|0
1659494700000|2022-08-03 02:45:00|483.78|480.98|483.69|480.89|484.54|481.74|483.18|480.38|0
1659495000000|2022-08-03 02:50:00|483.86|481.06|483.35|480.55|484.71|481.91|483.35|480.55|0
1659495300000|2022-08-03 02:55:00|483.18|480.38|482.32|479.52|483.18|480.38|481.81|479.01|0
1659495600000|2022-08-03 03:00:00|482.15|479.35|481.47|478.67|482.32|479.52|480.96|478.16|0
1659495900000|2022-08-03 03:05:00|481.64|478.84|481.98|479.18|482.32|479.52|481.3|478.5|0
1659496200000|2022-08-03 03:10:00|481.81|479.01|481.98|479.18|481.98|479.18|481.47|478.67|0
1659496500000|2022-08-03 03:15:00|481.81|479.01|482.49|479.69|482.66|479.86|480.96|478.16|0
1659496800000|2022-08-03 03:20:00|482.66|479.86|482.14|479.34|482.92|480.12|481.3|478.5|0
1659497100000|2022-08-03 03:25:00|481.97|479.17|482.31|479.51|482.31|479.51|481.12|478.32|0
1659497400000|2022-08-03 03:30:00|482.48|479.68|483.16|480.36|483.5|480.7|482.48|479.68|0
1659497700000|2022-08-03 03:35:00|483.08|480.28|482.65|479.85|483.16|480.36|482.31|479.51|0
1659498000000|2022-08-03 03:40:00|482.57|479.77|482.48|479.68|482.99|480.19|482.06|479.26|0
1659498300000|2022-08-03 03:45:00|482.4|479.6|481.63|478.83|482.48|479.68|481.29|478.49|0
1659498600000|2022-08-03 03:50:00|481.54|478.74|482.47|479.67|482.47|479.67|481.29|478.49|0
1659498900000|2022-08-03 03:55:00|482.64|479.84|482.22|479.42|482.81|480.01|481.79|478.99|0
1659499200000|2022-08-03 04:00:00|482.3|479.5|480.94|478.14|482.81|480.01|480.94|478.14|0
1659499500000|2022-08-03 04:05:00|481.11|478.31|479.58|476.78|481.45|478.65|478.74|475.94|0
1659499800000|2022-08-03 04:10:00|479.75|476.95|480.6|477.8|480.86|478.06|479.33|476.53|0
1659500100000|2022-08-03 04:15:00|480.69|477.89|480.01|477.21|481.11|478.31|479.92|477.12|0
1659500400000|2022-08-03 04:20:00|479.92|477.12|480.26|477.46|480.26|477.46|479.58|476.78|0
1659500700000|2022-08-03 04:25:00|480.25|477.45|480.25|477.45|480.76|477.96|480.08|477.28|0
1659501000000|2022-08-03 04:30:00|480.08|477.28|480.59|477.79|481.1|478.3|480.08|477.28|0
1659501300000|2022-08-03 04:35:00|480.51|477.71|480.42|477.62|481.1|478.3|480.42|477.62|0
1659501600000|2022-08-03 04:40:00|480.51|477.71|480.25|477.45|480.76|477.96|480.25|477.45|0
1659501900000|2022-08-03 04:45:00|480.08|477.28|479.74|476.94|480.25|477.45|479.15|476.35|0
1659502200000|2022-08-03 04:50:00|479.57|476.77|480.58|477.78|481.43|478.63|479.57|476.77|0
1659502500000|2022-08-03 04:55:00|480.75|477.95|481.6|478.8|481.94|479.14|480.58|477.78|0
1659502800000|2022-08-03 05:00:00|481.43|478.63|481.09|478.29|481.43|478.63|480.41|477.61|0
1659503100000|2022-08-03 05:05:00|481.26|478.46|480.75|477.95|481.6|478.8|480.24|477.44|0
1659503400000|2022-08-03 05:10:00|480.84|478.04|479.56|476.76|481.09|478.29|479.56|476.76|0
1659503700000|2022-08-03 05:15:00|479.22|476.42|480.07|477.27|480.07|477.27|479.22|476.42|0
1659504000000|2022-08-03 05:20:00|480.24|477.44|478.88|476.08|480.24|477.44|478.88|476.08|0
1659504300000|2022-08-03 05:25:00|478.54|475.74|479.05|476.25|479.05|476.25|477.52|474.72|0
1659504600000|2022-08-03 05:30:00|479.13|476.33|477.69|474.89|479.13|476.33|477.52|474.72|0
1659504900000|2022-08-03 05:35:00|477.86|475.06|477.86|475.06|478.7|475.9|477.61|474.81|0
1659505200000|2022-08-03 05:40:00|477.78|474.98|478.36|475.56|478.36|475.56|477.52|474.72|0
1659505500000|2022-08-03 05:45:00|478.53|475.73|479.04|476.24|479.38|476.58|478.19|475.39|0
1659505800000|2022-08-03 05:50:00|478.87|476.07|478.79|475.99|479.04|476.24|478.19|475.39|0
1659506100000|2022-08-03 05:55:00|478.87|476.07|479.04|476.24|479.2|476.4|478.36|475.56|0
1659506400000|2022-08-03 06:00:00|478.87|476.07|478.86|476.06|479.37|476.57|477.68|474.88|0
1659506700000|2022-08-03 06:05:00|479.03|476.23|477.6|474.8|479.2|476.4|476.75|473.95|0
1659507000000|2022-08-03 06:10:00|477.51|474.71|477.84|475.04|478.01|475.21|477.17|474.37|0
1659507300000|2022-08-03 06:15:00|477.76|474.96|478.01|475.21|478.18|475.38|477.17|474.37|0
1659507600000|2022-08-03 06:20:00|478.18|475.38|479.03|476.23|479.28|476.48|478.01|475.21|0
1659507900000|2022-08-03 06:25:00|478.86|476.06|479.02|476.22|479.36|476.56|478.18|475.38|0
1659508200000|2022-08-03 06:30:00|478.86|476.06|479.53|476.73|479.87|477.07|478.77|475.97|0
1659508500000|2022-08-03 06:35:00|479.62|476.82|479.36|476.56|479.87|477.07|478.51|475.71|0
1659508800000|2022-08-03 06:40:00|479.19|476.39|480.38|477.58|480.55|477.75|479.02|476.22|0
1659509100000|2022-08-03 06:45:00|480.21|477.41|480.51|477.71|482.19|479.39|479.7|476.9|0
1659509400000|2022-08-03 06:50:00|480.34|477.54|479.66|476.86|480.51|477.71|479.49|476.69|0
1659509700000|2022-08-03 06:55:00|479.49|476.69|479.58|476.78|479.83|477.03|479.15|476.35|0
1659510000000|2022-08-03 07:00:00|479.66|476.86|484.43|481.63|485.11|482.31|479.66|476.86|0
1659510300000|2022-08-03 07:05:00|484.06|481.66|482.18|479.78|484.74|482.34|481.76|479.36|0
1659510600000|2022-08-03 07:10:00|482.01|479.61|484.22|481.82|484.57|482.17|480.99|478.59|0
1659510900000|2022-08-03 07:15:00|484.57|482.17|480.73|478.33|485.08|482.68|480.47|478.07|0
1659511200000|2022-08-03 07:20:00|480.81|478.41|479.71|477.31|480.98|478.58|478.78|476.38|0
1659511500000|2022-08-03 07:25:00|479.96|477.56|479.45|477.05|480.56|478.16|478.77|476.37|0
1659511800000|2022-08-03 07:30:00|479.54|477.14|480.81|478.41|480.98|478.58|478.77|476.37|0
1659512100000|2022-08-03 07:35:00|480.9|478.5|480.9|478.5|481.32|478.92|479.96|477.56|0
1659512400000|2022-08-03 07:40:00|480.73|478.33|482.34|479.94|482.68|480.28|480.64|478.24|0
1659512700000|2022-08-03 07:45:00|482.68|480.28|484.38|481.98|484.64|482.24|482.43|480.03|0
1659513000000|2022-08-03 07:50:00|484.55|482.15|482.85|480.45|484.55|482.15|482.76|480.36|0
1659513300000|2022-08-03 07:55:00|483.1|480.7|483.18|480.78|484.38|481.98|482.5|480.1|0
1659513600000|2022-08-03 08:00:00|483.01|480.61|483.18|480.78|483.53|481.13|481.65|479.25|0
1659513900000|2022-08-03 08:05:00|483.1|480.7|485.06|482.66|485.57|483.17|483.01|480.61|0
1659514200000|2022-08-03 08:10:00|485.15|482.75|484.72|482.32|486.26|483.86|484.2|481.8|0
1659514500000|2022-08-03 08:15:00|484.54|482.14|484.03|481.63|484.54|482.14|483.69|481.29|0
1659514800000|2022-08-03 08:20:00|483.86|481.46|481.47|479.07|484.03|481.63|481.3|478.9|0
1659515100000|2022-08-03 08:25:00|481.3|478.9|481.22|478.82|481.64|479.24|480.62|478.22|0
1659515400000|2022-08-03 08:30:00|481.13|478.73|479.6|477.2|481.13|478.73|479.26|476.86|0
1659515700000|2022-08-03 08:35:00|479.52|477.12|480.37|477.97|480.79|478.39|479.52|477.12|0
1659516000000|2022-08-03 08:40:00|480.28|477.88|479.68|477.28|480.96|478.56|479.68|477.28|0
1659516300000|2022-08-03 08:45:00|479.43|477.03|479.93|477.53|480.27|477.87|479.43|477.03|0
1659516600000|2022-08-03 08:50:00|479.85|477.45|478.91|476.51|480.53|478.13|478.74|476.34|0
1659516900000|2022-08-03 08:55:00|479|476.6|479.93|477.53|479.93|477.53|478.4|476|0
1659517200000|2022-08-03 09:00:00|479.76|477.36|479.42|477.02|480.53|478.13|479.08|476.68|0
1659517500000|2022-08-03 09:05:00|479.34|476.94|478.57|476.17|479.85|477.45|478.4|476|0
1659517800000|2022-08-03 09:10:00|478.74|476.34|475.35|472.95|478.83|476.43|475.01|472.61|0
1659518100000|2022-08-03 09:15:00|475.18|472.78|473.16|470.76|475.86|473.46|472.65|470.25|0
1659518400000|2022-08-03 09:20:00|474.05|471.65|472.87|470.47|474.39|471.99|472.37|469.97|0
1659518700000|2022-08-03 09:25:00|472.7|470.3|473.38|470.98|473.88|471.48|472.7|470.3|0
1659519000000|2022-08-03 09:30:00|473.3|470.9|472.36|469.96|473.88|471.48|472.36|469.96|0
1659519300000|2022-08-03 09:35:00|472.19|469.79|472.87|470.47|473.04|470.64|472.03|469.63|0
1659519600000|2022-08-03 09:40:00|472.53|470.13|473.88|471.48|474.21|471.81|472.53|470.13|0
1659519900000|2022-08-03 09:45:00|473.96|471.56|474.72|472.32|475.06|472.66|473.88|471.48|0
1659520200000|2022-08-03 09:50:00|474.81|472.41|474.55|472.15|474.89|472.49|473.87|471.47|0
1659520500000|2022-08-03 09:55:00|474.64|472.24|474.88|472.48|475.05|472.65|474.55|472.15|0
1659520800000|2022-08-03 10:00:00|474.97|472.57|474.38|471.98|475.22|472.82|474.21|471.81|0
1659521100000|2022-08-03 10:05:00|474.3|471.9|474.13|471.73|474.72|472.32|473.62|471.22|0
1659521400000|2022-08-03 10:10:00|474.21|471.81|472.52|470.12|474.21|471.81|472.1|469.7|0
1659521700000|2022-08-03 10:15:00|472.6|470.2|474.89|472.49|475.14|472.74|472.43|470.03|0
1659522000000|2022-08-03 10:20:00|474.8|472.4|475.47|473.07|475.64|473.24|474.63|472.23|0
1659522300000|2022-08-03 10:25:00|475.3|472.9|474.96|472.56|475.64|473.24|474.63|472.23|0
1659522600000|2022-08-03 10:30:00|475.05|472.65|474.71|472.31|475.22|472.82|474.29|471.89|0
1659522900000|2022-08-03 10:35:00|474.62|472.22|474.79|472.39|475.39|472.99|473.95|471.55|0
1659523200000|2022-08-03 10:40:00|474.96|472.56|475.97|473.57|476.23|473.83|474.62|472.22|0
1659523500000|2022-08-03 10:45:00|475.81|473.41|475.13|472.73|476.14|473.74|474.79|472.39|0
1659523800000|2022-08-03 10:50:00|475.04|472.64|474.96|472.56|475.97|473.57|474.79|472.39|0
1659524100000|2022-08-03 10:55:00|475.12|472.72|474.45|472.05|475.8|473.4|474.28|471.88|0
1659524400000|2022-08-03 11:00:00|474.62|472.22|472.92|470.52|475.46|473.06|472.84|470.44|0
1659524700000|2022-08-03 11:05:00|473.09|470.69|471.07|468.67|473.09|470.69|471.07|468.67|0
1659525000000|2022-08-03 11:10:00|471.15|468.75|471.07|468.67|471.74|469.34|470.73|468.33|0
1659525300000|2022-08-03 11:15:00|470.98|468.58|471.4|469|471.57|469.17|470.73|468.33|0
1659525600000|2022-08-03 11:20:00|471.49|469.09|471.9|469.5|472.41|470.01|471.4|469|0
1659525900000|2022-08-03 11:25:00|471.82|469.42|470.22|467.82|472.24|469.84|470.05|467.65|0
1659526200000|2022-08-03 11:30:00|470.39|467.99|472.58|470.18|472.91|470.51|469.88|467.48|0
1659526500000|2022-08-03 11:35:00|472.74|470.34|473.76|471.36|474.09|471.69|472.24|469.84|0
1659526800000|2022-08-03 11:40:00|473.92|471.52|473.59|471.19|474.6|472.2|473.42|471.02|0
1659527100000|2022-08-03 11:45:00|473.42|471.02|472.74|470.34|474.26|471.86|472.57|470.17|0
1659527400000|2022-08-03 11:50:00|472.57|470.17|471.31|468.91|472.74|470.34|471.31|468.91|0
1659527700000|2022-08-03 11:55:00|471.22|468.82|471.47|469.07|471.89|469.49|471.05|468.65|0
1659528000000|2022-08-03 12:00:00|471.55|469.15|470.63|468.23|471.89|469.49|470.54|468.14|0
1659528300000|2022-08-03 12:05:00|470.71|468.31|472.06|469.66|473.07|470.67|470.71|468.31|0
1659528600000|2022-08-03 12:10:00|472.23|469.83|468.35|465.95|472.23|469.83|468.35|465.95|0
1659528900000|2022-08-03 12:15:00|468.02|465.62|467.51|465.11|468.61|466.21|467.51|465.11|0
1659529200000|2022-08-03 12:20:00|467.35|464.95|468.97|466.57|469.14|466.74|466.34|463.94|0
1659529500000|2022-08-03 12:25:00|469.14|466.74|468.44|466.04|469.14|466.74|467.94|465.54|0
1659529800000|2022-08-03 12:30:00|468.28|465.88|467.6|465.2|468.61|466.21|467.1|464.7|0
1659530100000|2022-08-03 12:35:00|467.52|465.12|468.94|466.54|468.94|466.54|466.93|464.53|0
1659530400000|2022-08-03 12:40:00|468.86|466.46|467.6|465.2|468.86|466.46|467.43|465.03|0
1659530700000|2022-08-03 12:45:00|467.43|465.03|467.1|464.7|468.27|465.87|466.43|464.03|0
1659531000000|2022-08-03 12:50:00|467.26|464.86|466.68|464.28|467.77|465.37|466.59|464.19|0
1659531300000|2022-08-03 12:55:00|466.76|464.36|467.59|465.19|467.59|465.19|465.25|462.85|0
1659531600000|2022-08-03 13:00:00|467.35|464.95|467.43|465.03|467.93|465.53|467.09|464.69|0
1659531900000|2022-08-03 13:05:00|467.51|465.11|468.93|466.53|469.61|467.21|467.09|464.69|0
1659532200000|2022-08-03 13:10:00|468.77|466.37|467.76|465.36|468.77|466.37|467.25|464.85|0
1659532500000|2022-08-03 13:15:00|467.59|465.19|469.6|467.2|469.6|467.2|467.59|465.19|0
1659532800000|2022-08-03 13:20:00|469.43|467.03|469.43|467.03|469.77|467.37|468.76|466.36|0
1659533100000|2022-08-03 13:25:00|469.1|466.7|469.93|467.53|470.1|467.7|468.76|466.36|0
1659533400000|2022-08-03 13:30:00|469.43|467.03|468.76|466.36|471.62|469.22|465.41|463.01|0
1659533700000|2022-08-03 13:35:00|468.25|465.85|462.57|460.17|468.25|465.85|460.57|458.17|0
1659534000000|2022-08-03 13:40:00|462.23|459.83|465.46|463.06|465.88|463.48|461.73|459.33|0
1659534300000|2022-08-03 13:45:00|465.04|462.64|463.62|461.22|469.15|466.75|463.28|460.88|0
1659534600000|2022-08-03 13:50:00|462.78|460.38|462.11|459.71|465.12|462.72|461.78|459.38|0
1659534900000|2022-08-03 13:55:00|461.95|459.55|460.87|458.47|462.78|460.38|460.45|458.05|0
1659535200000|2022-08-03 14:00:00|462.7|460.3|458.28|455.88|465.96|463.56|457.79|455.39|0
1659535500000|2022-08-03 14:05:00|457.95|455.55|457.12|454.72|457.95|455.55|455.47|453.07|0
1659535800000|2022-08-03 14:10:00|456.62|454.22|456.59|454.19|457.42|455.02|454.61|452.21|0
1659536100000|2022-08-03 14:15:00|456.09|453.69|464.75|462.35|465.92|463.52|455.43|453.03|0
1659536400000|2022-08-03 14:20:00|464.92|462.52|464.41|462.01|465.75|463.35|463.75|461.35|0
1659536700000|2022-08-03 14:25:00|464.08|461.68|459.74|457.34|464.75|462.35|458.74|456.34|0
1659537000000|2022-08-03 14:30:00|459.91|457.51|464.41|462.01|465.41|463.01|458.58|456.18|0
1659537300000|2022-08-03 14:35:00|464.08|461.68|465.75|463.35|469.45|467.05|463.91|461.51|0
1659537600000|2022-08-03 14:40:00|465.58|463.18|464.07|461.67|468.77|466.37|463.57|461.17|0
1659537900000|2022-08-03 14:45:00|464.24|461.84|459.9|457.5|464.57|462.17|459.23|456.83|0
1659538200000|2022-08-03 14:50:00|459.73|457.33|461.9|459.5|462.23|459.83|459.23|456.83|0
1659538500000|2022-08-03 14:55:00|461.4|459|460.06|457.66|461.56|459.16|459.4|457|0
1659538800000|2022-08-03 15:00:00|459.4|457|459.73|457.33|461.23|458.83|457.24|454.84|0
1659539100000|2022-08-03 15:05:00|459.65|457.25|456.9|454.5|459.81|457.41|456.9|454.5|0
1659539400000|2022-08-03 15:10:00|456.74|454.34|454.75|452.35|457.73|455.33|452.93|450.53|0
1659539700000|2022-08-03 15:15:00|454.91|452.51|457.56|455.16|457.73|455.33|453.35|450.95|0
1659540000000|2022-08-03 15:20:00|457.4|455|455.24|452.84|457.56|455.16|454.58|452.18|0
1659540300000|2022-08-03 15:25:00|455.07|452.67|454.17|451.77|455.41|453.01|452.27|449.87|0
1659540600000|2022-08-03 15:30:00|454.25|451.85|453.83|451.43|455.58|453.18|453.09|450.69|0
1659540900000|2022-08-03 15:35:00|453.67|451.27|450.37|447.97|453.67|451.27|450.2|447.8|0
1659541200000|2022-08-03 15:40:00|450.2|447.8|449.71|447.31|450.36|447.96|448.56|446.16|0
1659541500000|2022-08-03 15:45:00|449.54|447.14|449.7|447.3|450.2|447.8|447.73|445.33|0
1659541800000|2022-08-03 15:50:00|449.37|446.97|449.87|447.47|452.5|450.1|449.37|446.97|0
1659542100000|2022-08-03 15:55:00|450.03|447.63|447.56|445.16|450.03|447.63|446.91|444.51|0
1659542400000|2022-08-03 16:00:00|447.4|445|447.56|445.16|449.04|446.64|447.24|444.84|0
1659542700000|2022-08-03 16:05:00|447.4|445|449.2|446.8|449.53|447.13|446.74|444.34|0
1659543000000|2022-08-03 16:10:00|449.53|447.13|449.53|447.13|451.18|448.78|448.71|446.31|0
1659543300000|2022-08-03 16:15:00|449.69|447.29|449.53|447.13|452|449.6|449.53|447.13|0
1659543600000|2022-08-03 16:20:00|449.69|447.29|446.9|444.5|449.69|447.29|446.57|444.17|0
1659543900000|2022-08-03 16:25:00|447.06|444.66|448.7|446.3|448.87|446.47|446.74|444.34|0
1659544200000|2022-08-03 16:30:00|448.54|446.14|444.28|441.88|448.7|446.3|444.28|441.88|0
1659544500000|2022-08-03 16:35:00|444.44|442.04|443.79|441.39|444.93|442.53|442.48|440.08|0
1659544800000|2022-08-03 16:40:00|443.95|441.55|442.88|440.48|444.83|442.43|441.74|439.34|0
1659545100000|2022-08-03 16:45:00|443.04|440.64|439.63|437.23|443.2|440.8|439.63|437.23|0
1659545400000|2022-08-03 16:50:00|439.79|437.39|440.76|438.36|440.93|438.53|439.15|436.75|0
1659545700000|2022-08-03 16:55:00|440.6|438.2|441.25|438.85|441.41|439.01|439.63|437.23|0
1659546000000|2022-08-03 17:00:00|440.92|438.52|438.33|435.93|441.09|438.69|438.33|435.93|0
1659546300000|2022-08-03 17:05:00|438.5|436.1|439.14|436.74|439.95|437.55|438.17|435.77|0
1659546600000|2022-08-03 17:10:00|438.82|436.42|440.35|437.95|440.92|438.52|438.82|436.42|0
1659546900000|2022-08-03 17:15:00|440.27|437.87|441.4|439|441.4|439|439.78|437.38|0
1659547200000|2022-08-03 17:20:00|441.56|439.16|441.08|438.68|443.35|440.95|440.43|438.03|0
1659547500000|2022-08-03 17:25:00|440.91|438.51|439.29|436.89|441.4|439|438.81|436.41|0
1659547800000|2022-08-03 17:30:00|439.13|436.73|438.48|436.08|439.94|437.54|438.32|435.92|0
1659548100000|2022-08-03 17:35:00|438.81|436.41|440.75|438.35|441.4|439|438.57|436.17|0
1659548400000|2022-08-03 17:40:00|440.91|438.51|439.94|437.54|442.37|439.97|439.61|437.21|0
1659548700000|2022-08-03 17:45:00|440.1|437.7|439.37|436.97|442.04|439.64|439.37|436.97|0
1659549000000|2022-08-03 17:50:00|439.29|436.89|438.15|435.75|439.61|437.21|437.99|435.59|0
1659549300000|2022-08-03 17:55:00|438.32|435.92|439.45|437.05|440.74|438.34|438.15|435.75|0
1659549600000|2022-08-03 18:00:00|439.61|437.21|439.12|436.72|441.39|438.99|438.47|436.07|0
1659549900000|2022-08-03 18:05:00|438.96|436.56|438.8|436.4|439.93|437.53|438.31|435.91|0
1659550200000|2022-08-03 18:10:00|438.63|436.23|437.99|435.59|439.6|437.2|437.34|434.94|0
1659550500000|2022-08-03 18:15:00|438.07|435.67|436.37|433.97|438.63|436.23|436.37|433.97|0
1659550800000|2022-08-03 18:20:00|436.53|434.13|435.89|433.49|436.69|434.29|435.24|432.84|0
1659551100000|2022-08-03 18:25:00|435.73|433.33|437.17|434.77|437.5|435.1|435.41|433.01|0
1659551400000|2022-08-03 18:30:00|437.01|434.61|437.17|434.77|437.82|435.42|435.88|433.48|0
1659551700000|2022-08-03 18:35:00|437.33|434.93|438.3|435.9|438.3|435.9|436.21|433.81|0
1659552000000|2022-08-03 18:40:00|438.14|435.74|438.94|436.54|440.72|438.32|437.33|434.93|0
1659552300000|2022-08-03 18:45:00|438.78|436.38|437.49|435.09|440.24|437.84|437.01|434.61|0
1659552600000|2022-08-03 18:50:00|437.97|435.57|436.84|434.44|438.78|436.38|436.36|433.96|0
1659552900000|2022-08-03 18:55:00|436.68|434.28|437.65|435.25|438.05|435.65|436.04|433.64|0
1659553200000|2022-08-03 19:00:00|437.97|435.57|435.71|433.31|438.94|436.54|435.23|432.83|0
1659553500000|2022-08-03 19:05:00|435.23|432.83|436.84|434.44|437|434.6|434.43|432.03|0
1659553800000|2022-08-03 19:10:00|437|434.6|437.64|435.24|438.93|436.53|436.68|434.28|0
1659554100000|2022-08-03 19:15:00|437.96|435.56|437.48|435.08|439.26|436.86|436.84|434.44|0
1659554400000|2022-08-03 19:20:00|437.32|434.92|437.48|435.08|438.12|435.72|436.67|434.27|0
1659554700000|2022-08-03 19:25:00|437.8|435.4|437.8|435.4|438.77|436.37|437.48|435.08|0
1659555000000|2022-08-03 19:30:00|437.96|435.56|436.18|433.78|438.28|435.88|436.18|433.78|0
1659555300000|2022-08-03 19:35:00|436.02|433.62|435.86|433.46|436.67|434.27|435.06|432.66|0
1659555600000|2022-08-03 19:40:00|435.7|433.3|432.81|430.41|436.5|434.1|432.49|430.09|0
1659555900000|2022-08-03 19:45:00|433.45|431.05|434.66|432.26|436.33|433.93|433.05|430.65|0
1659556200000|2022-08-03 19:50:00|434.5|432.1|434.34|431.94|434.98|432.58|432.57|430.17|0
1659556500000|2022-08-03 19:55:00|434.18|431.78|440.8|438.4|441.29|438.89|434.18|431.78|0
1659556800000|2022-08-03 20:00:00|439.83|437.43|441.78|439.38|442.59|440.19|439.83|437.43|0
1659557100000|2022-08-03 20:05:00|441.94|439.54|442.58|440.18|442.75|440.35|441.2|438.8|0
1659557400000|2022-08-03 20:10:00|442.42|440.02|441.93|439.53|442.42|440.02|441.44|439.04|0
1659557700000|2022-08-03 20:15:00|442.13|439.33|442.61|439.81|442.61|439.81|442.13|439.33|0
1659558000000|2022-08-03 20:20:00|442.77|439.97|443.91|441.11|443.91|441.11|442.77|439.97|0
1659558300000|2022-08-03 20:25:00|443.75|440.95|443.26|440.46|444.08|441.28|443.26|440.46|0
1659558600000|2022-08-03 20:30:00|442.77|439.97|443.1|440.3|443.34|440.54|442.28|439.48|0
1659558900000|2022-08-03 20:35:00|442.93|440.13|442.44|439.64|443.1|440.3|442.12|439.32|0
1659559200000|2022-08-03 20:40:00|442.36|439.56|441.79|438.99|442.44|439.64|441.63|438.83|0
1659559500000|2022-08-03 20:45:00|441.95|439.15|442.28|439.48|442.44|439.64|441.95|439.15|0
1659559800000|2022-08-03 20:50:00|442.11|439.31|442.44|439.64|442.44|439.64|441.95|439.15|0
1659560100000|2022-08-03 20:55:00|442.52|439.72|442.85|440.05|443.09|440.29|442.44|439.64|0
1659560400000|2022-08-03 21:00:00|442.73|439.93|442.43|439.63|442.73|439.93|442.38|439.58|0
1659560700000|2022-08-03 21:05:00|442.4|439.6|442.78|439.98|442.78|439.98|442.4|439.6|0
1659561000000|2022-08-03 21:10:00|442.76|439.96|442.8|440|442.85|440.05|442.68|439.88|0
1659561300000|2022-08-03 21:15:00|442.83|440.03|442.97|440.17|443.07|440.27|442.71|439.91|0
1659561600000|2022-08-03 21:20:00|442.92|440.12|442.61|439.81|443.11|440.31|442.61|439.81|0
1659561900000|2022-08-03 21:25:00|442.56|439.76|442.42|439.62|442.68|439.88|442.35|439.55|0
1659562200000|2022-08-03 21:30:00|442.44|439.64|442.44|439.64|442.44|439.64|442.3|439.5|0
1659562500000|2022-08-03 21:35:00|442.39|439.59|442.41|439.61|442.42|439.62|442.37|439.57|0
1659562800000|2022-08-03 21:40:00|442.44|439.64|442.34|439.54|442.51|439.71|442.32|439.52|0
1659563100000|2022-08-03 21:45:00|442.31|439.51|442.51|439.71|442.51|439.71|442.29|439.49|0
1659563400000|2022-08-03 21:50:00|442.72|439.92|442.72|439.92|442.93|440.13|442.65|439.85|0
1659563700000|2022-08-03 21:55:00|442.51|439.71|442.62|439.82|442.71|439.91|442.29|439.49|0
1659564000000|2022-08-03 22:00:00|442.82|440.02|444.37|441.57|444.69|441.89|442.82|440.02|0
1659564300000|2022-08-03 22:05:00|444.2|441.4|443.55|440.75|444.29|441.49|443.55|440.75|0
1659564600000|2022-08-03 22:10:00|443.47|440.67|443.06|440.26|444.04|441.24|442.9|440.1|0
1659564900000|2022-08-03 22:15:00|442.9|440.1|442.9|440.1|443.22|440.42|442.57|439.77|0
1659565200000|2022-08-03 22:20:00|442.89|440.09|442.4|439.6|442.89|440.09|442.24|439.44|0
1659565500000|2022-08-03 22:25:00|442.49|439.69|442.57|439.77|442.73|439.93|442.24|439.44|0
1659565800000|2022-08-03 22:30:00|442.49|439.69|443.38|440.58|443.46|440.66|442.24|439.44|0
1659566100000|2022-08-03 22:35:00|443.54|440.74|444.03|441.23|444.19|441.39|442.89|440.09|0
1659566400000|2022-08-03 22:40:00|443.7|440.9|443.86|441.06|444.35|441.55|443.38|440.58|0
1659566700000|2022-08-03 22:45:00|443.7|440.9|442.23|439.43|443.86|441.06|442.07|439.27|0
1659567000000|2022-08-03 22:50:00|442.07|439.27|442.72|439.92|443.05|440.25|441.91|439.11|0
1659567300000|2022-08-03 22:55:00|442.64|439.84|442.23|439.43|442.64|439.84|441.9|439.1|0
1659567600000|2022-08-03 23:00:00|442.31|439.51|442.55|439.75|443.53|440.73|442.31|439.51|0
1659567900000|2022-08-03 23:05:00|442.64|439.84|442.8|440|443.37|440.57|442.64|439.84|0
1659568200000|2022-08-03 23:10:00|442.96|440.16|442.96|440.16|443.37|440.57|442.55|439.75|0
1659568500000|2022-08-03 23:15:00|443.04|440.24|442.96|440.16|443.36|440.56|442.96|440.16|0
1659568800000|2022-08-03 23:20:00|443.04|440.24|442.87|440.07|443.36|440.56|442.87|440.07|0
1659569100000|2022-08-03 23:25:00|442.96|440.16|442.71|439.91|443.03|440.23|442.22|439.42|0
1659569400000|2022-08-03 23:30:00|442.87|440.07|443.19|440.39|443.2|440.4|442.54|439.74|0
1659569700000|2022-08-03 23:35:00|443.12|440.32|443.52|440.72|443.68|440.88|442.7|439.9|0
1659570000000|2022-08-03 23:40:00|443.68|440.88|443.19|440.39|443.68|440.88|443.03|440.23|0
1659570300000|2022-08-03 23:45:00|443.28|440.48|442.95|440.15|443.84|441.04|442.86|440.06|0
1659570600000|2022-08-03 23:50:00|442.86|440.06|443.02|440.22|443.51|440.71|442.86|440.06|0
1659570900000|2022-08-03 23:55:00|443.19|440.39|444.16|441.36|444.16|441.36|442.86|440.06|0
1659571200000|2022-08-04 00:00:00|444.49|441.69|444.98|442.18|445.47|442.67|444.49|441.69|0
1659571500000|2022-08-04 00:05:00|444.81|442.01|444.32|441.52|445.14|442.34|444.32|441.52|0
1659571800000|2022-08-04 00:10:00|444.16|441.36|443.67|440.87|444.49|441.69|443.27|440.47|0
1659572100000|2022-08-04 00:15:00|443.51|440.71|442.69|439.89|443.67|440.87|442.53|439.73|0
1659572400000|2022-08-04 00:20:00|442.61|439.81|441.96|439.16|442.61|439.81|440.9|438.1|0
1659572700000|2022-08-04 00:25:00|441.87|439.07|440.73|437.93|442.04|439.24|440.41|437.61|0
1659573000000|2022-08-04 00:30:00|440.82|438.02|440.57|437.77|440.9|438.1|439.43|436.63|0
1659573300000|2022-08-04 00:35:00|440.65|437.85|441.38|438.58|441.71|438.91|440.41|437.61|0
1659573600000|2022-08-04 00:40:00|441.54|438.74|441.22|438.42|441.54|438.74|439.75|436.95|0
1659573900000|2022-08-04 00:45:00|441.3|438.5|440.56|437.76|441.54|438.74|440.4|437.6|0
1659574200000|2022-08-04 00:50:00|440.49|437.69|440.4|437.6|440.89|438.09|440.24|437.44|0
1659574500000|2022-08-04 00:55:00|440.16|437.36|439.42|436.62|440.16|437.36|439.26|436.46|0
1659574800000|2022-08-04 01:00:00|439.59|436.79|440.72|437.92|440.88|438.08|439.42|436.62|0
1659575100000|2022-08-04 01:05:00|440.88|438.08|440.23|437.43|441.05|438.25|439.91|437.11|0
1659575400000|2022-08-04 01:10:00|440.32|437.52|448.34|445.54|448.51|445.71|440.23|437.43|0
1659575700000|2022-08-04 01:15:00|448.02|445.22|451.19|448.39|455.89|453.09|448.02|445.22|0
1659576000000|2022-08-04 01:20:00|451.11|448.31|451.02|448.22|451.35|448.55|450.05|447.25|0
1659576300000|2022-08-04 01:25:00|450.95|448.15|450.7|447.9|451.19|448.39|450.3|447.5|0
1659576600000|2022-08-04 01:30:00|450.54|447.74|450.05|447.25|451.35|448.55|449.73|446.93|0
1659576900000|2022-08-04 01:35:00|449.89|447.09|449.4|446.6|450.37|447.57|449.24|446.44|0
1659577200000|2022-08-04 01:40:00|449.24|446.44|450.21|447.41|450.37|447.57|449.24|446.44|0
1659577500000|2022-08-04 01:45:00|450.05|447.25|450.85|448.05|451.02|448.22|449.72|446.92|0
1659577800000|2022-08-04 01:50:00|451.02|448.22|451.5|448.7|451.5|448.7|451.02|448.22|0
1659578100000|2022-08-04 01:55:00|451.34|448.54|451.5|448.7|451.66|448.86|451.01|448.21|0
1659578400000|2022-08-04 02:00:00|451.42|448.62|450.69|447.89|451.66|448.86|450.52|447.72|0
1659578700000|2022-08-04 02:05:00|450.61|447.81|450.85|448.05|451.01|448.21|450.52|447.72|0
1659579000000|2022-08-04 02:10:00|450.93|448.13|452.3|449.5|452.63|449.83|450.93|448.13|0
1659579300000|2022-08-04 02:15:00|452.14|449.34|452.3|449.5|452.79|449.99|452.06|449.26|0
1659579600000|2022-08-04 02:20:00|452.14|449.34|452.95|450.15|453.11|450.31|452.14|449.34|0
1659579900000|2022-08-04 02:25:00|452.87|450.07|453.43|450.63|453.92|451.12|452.87|450.07|0
1659580200000|2022-08-04 02:30:00|453.27|450.47|453.59|450.79|454.08|451.28|453.11|450.31|0
1659580500000|2022-08-04 02:35:00|453.76|450.96|454.57|451.77|454.89|452.09|453.43|450.63|0
1659580800000|2022-08-04 02:40:00|454.65|451.85|454.08|451.28|454.89|452.09|454.08|451.28|0
1659581100000|2022-08-04 02:45:00|454.16|451.36|453.26|450.46|454.24|451.44|453.26|450.46|0
1659581400000|2022-08-04 02:50:00|453.43|450.63|453.59|450.79|453.75|450.95|453.26|450.46|0
1659581700000|2022-08-04 02:55:00|453.67|450.87|452.29|449.49|453.91|451.11|452.12|449.32|0
1659582000000|2022-08-04 03:00:00|452.12|449.32|453.1|450.3|453.26|450.46|452.12|449.32|0
1659582300000|2022-08-04 03:05:00|453.26|450.46|452.28|449.48|453.26|450.46|452.28|449.48|0
1659582600000|2022-08-04 03:10:00|452.12|449.32|452.44|449.64|452.93|450.13|452.12|449.32|0
1659582900000|2022-08-04 03:15:00|452.6|449.8|452.28|449.48|452.6|449.8|452.12|449.32|0
1659583200000|2022-08-04 03:20:00|452.44|449.64|452.44|449.64|452.44|449.64|452.11|449.31|0
1659583500000|2022-08-04 03:25:00|452.6|449.8|453.5|450.7|453.57|450.77|452.6|449.8|0
1659583800000|2022-08-04 03:30:00|453.41|450.61|453.41|450.61|454.39|451.59|453.09|450.29|0
1659584100000|2022-08-04 03:35:00|453.49|450.69|453.57|450.77|454.06|451.26|453.41|450.61|0
1659584400000|2022-08-04 03:40:00|453.73|450.93|454.71|451.91|454.71|451.91|453.41|450.61|0
1659584700000|2022-08-04 03:45:00|454.87|452.07|455.84|453.04|455.84|453.04|454.87|452.07|0
1659585000000|2022-08-04 03:50:00|455.77|452.97|454.87|452.07|455.84|453.04|454.87|452.07|0
1659585300000|2022-08-04 03:55:00|454.86|452.06|454.38|451.58|455.11|452.31|454.38|451.58|0
1659585600000|2022-08-04 04:00:00|454.46|451.66|454.21|451.41|454.54|451.74|454.05|451.25|0
1659585900000|2022-08-04 04:05:00|454.37|451.57|453.97|451.17|454.46|451.66|453.72|450.92|0
1659586200000|2022-08-04 04:10:00|454.05|451.25|453.72|450.92|454.05|451.25|453.23|450.43|0
1659586500000|2022-08-04 04:15:00|453.8|451|453.88|451.08|454.21|451.41|453.8|451|0
1659586800000|2022-08-04 04:20:00|454.04|451.24|454.45|451.65|454.53|451.73|453.88|451.08|0
1659587100000|2022-08-04 04:25:00|454.37|451.57|454.36|451.56|454.69|451.89|454.2|451.4|0
1659587400000|2022-08-04 04:30:00|454.29|451.49|453.39|450.59|454.29|451.49|453.39|450.59|0
1659587700000|2022-08-04 04:35:00|453.31|450.51|453.71|450.91|453.71|450.91|453.06|450.26|0
1659588000000|2022-08-04 04:40:00|453.63|450.83|453.71|450.91|453.71|450.91|453.55|450.75|0
1659588300000|2022-08-04 04:45:00|453.55|450.75|453.38|450.58|453.63|450.83|453.22|450.42|0
1659588600000|2022-08-04 04:50:00|453.22|450.42|453.7|450.9|453.7|450.9|452.89|450.09|0
1659588900000|2022-08-04 04:55:00|453.54|450.74|453.87|451.07|454.03|451.23|453.38|450.58|0
1659589200000|2022-08-04 05:00:00|453.79|450.99|453.86|451.06|453.86|451.06|452.73|449.93|0
1659589500000|2022-08-04 05:05:00|454.03|451.23|455|452.2|455|452.2|453.79|450.99|0
1659589800000|2022-08-04 05:10:00|454.92|452.12|455|452.2|455.32|452.52|454.19|451.39|0
1659590100000|2022-08-04 05:15:00|455.08|452.28|453.78|450.98|455.08|452.28|453.53|450.73|0
1659590400000|2022-08-04 05:20:00|453.86|451.06|453.21|450.41|454.18|451.38|453.21|450.41|0
1659590700000|2022-08-04 05:25:00|453.04|450.24|453.69|450.89|453.85|451.05|452.88|450.08|0
1659591000000|2022-08-04 05:30:00|453.53|450.73|452.88|450.08|454.34|451.54|452.48|449.68|0
1659591300000|2022-08-04 05:35:00|452.71|449.91|453.45|450.65|453.53|450.73|452.39|449.59|0
1659591600000|2022-08-04 05:40:00|453.36|450.56|453.52|450.72|453.69|450.89|452.71|449.91|0
1659591900000|2022-08-04 05:45:00|453.69|450.89|454.5|451.7|454.66|451.86|453.69|450.89|0
1659592200000|2022-08-04 05:50:00|454.58|451.78|453.68|450.88|454.66|451.86|453.19|450.39|0
1659592500000|2022-08-04 05:55:00|453.6|450.8|454.9|452.1|455.14|452.34|453.03|450.23|0
1659592800000|2022-08-04 06:00:00|454.98|452.18|454.65|451.85|455.8|453|454.33|451.53|0
1659593100000|2022-08-04 06:05:00|454.82|452.02|454.33|451.53|454.98|452.18|453.51|450.71|0
1659593400000|2022-08-04 06:10:00|454|451.2|454.33|451.53|455.3|452.5|454|451.2|0
1659593700000|2022-08-04 06:15:00|454.32|451.52|454.97|452.17|455.46|452.66|454.32|451.52|0
1659594000000|2022-08-04 06:20:00|455.06|452.26|454.57|451.77|455.14|452.34|454.24|451.44|0
1659594300000|2022-08-04 06:25:00|454.48|451.68|454.48|451.68|454.65|451.85|453.67|450.87|0
1659594600000|2022-08-04 06:30:00|454.73|451.93|453.59|450.79|455.3|452.5|453.5|450.7|0
1659594900000|2022-08-04 06:35:00|453.67|450.87|454.24|451.44|454.64|451.84|453.5|450.7|0
1659595200000|2022-08-04 06:40:00|454.15|451.35|454.24|451.44|454.64|451.84|453.83|451.03|0
1659595500000|2022-08-04 06:45:00|454.31|451.51|454.47|451.67|454.8|452|454.15|451.35|0
1659595800000|2022-08-04 06:50:00|454.64|451.84|455.05|452.25|455.45|452.65|454.64|451.84|0
1659596100000|2022-08-04 06:55:00|454.96|452.16|455.61|452.81|455.77|452.97|454.64|451.84|0
1659596400000|2022-08-04 07:00:00|455.29|452.49|454.31|451.51|456.26|453.46|453.82|451.02|0
1659596700000|2022-08-04 07:05:00|454.11|451.71|451.83|449.43|454.27|451.87|451.18|448.78|0
1659597000000|2022-08-04 07:10:00|451.99|449.59|452.72|450.32|453.86|451.46|451.99|449.59|0
1659597300000|2022-08-04 07:15:00|452.64|450.24|451.59|449.19|453.29|450.89|451.34|448.94|0
1659597600000|2022-08-04 07:20:00|451.5|449.1|450.85|448.45|452.64|450.24|450.69|448.29|0
1659597900000|2022-08-04 07:25:00|451.01|448.61|450.2|447.8|451.1|448.7|450.2|447.8|0
1659598200000|2022-08-04 07:30:00|450.04|447.64|450.53|448.13|450.69|448.29|449.07|446.67|0
1659598500000|2022-08-04 07:35:00|450.61|448.21|451.33|448.93|451.33|448.93|449.8|447.4|0
1659598800000|2022-08-04 07:40:00|451.42|449.02|451.82|449.42|452.14|449.74|451.42|449.02|0
1659599100000|2022-08-04 07:45:00|451.66|449.26|451.82|449.42|452.23|449.83|451.49|449.09|0
1659599400000|2022-08-04 07:50:00|451.74|449.34|451.9|449.5|451.98|449.58|450.84|448.44|0
1659599700000|2022-08-04 07:55:00|451.98|449.58|451.49|449.09|452.3|449.9|450.68|448.28|0
1659600000000|2022-08-04 08:00:00|451.33|448.93|453.6|451.2|453.92|451.52|451.33|448.93|0
1659600300000|2022-08-04 08:05:00|453.43|451.03|452.62|450.22|453.6|451.2|452.62|450.22|0
1659600600000|2022-08-04 08:10:00|452.78|450.38|452.46|450.06|453.52|451.12|452.38|449.98|0
1659600900000|2022-08-04 08:15:00|452.38|449.98|450.67|448.27|452.54|450.14|450.59|448.19|0
1659601200000|2022-08-04 08:20:00|450.75|448.35|451.32|448.92|451.8|449.4|450.51|448.11|0
1659601500000|2022-08-04 08:25:00|451.4|449|452.29|449.89|452.45|450.05|451.4|449|0
1659601800000|2022-08-04 08:30:00|452.21|449.81|452.61|450.21|452.77|450.37|451.96|449.56|0
1659602100000|2022-08-04 08:35:00|452.45|450.05|453.02|450.62|453.26|450.86|452.37|449.97|0
1659602400000|2022-08-04 08:40:00|452.93|450.53|453.26|450.86|453.67|451.27|452.77|450.37|0
1659602700000|2022-08-04 08:45:00|453.42|451.02|453.25|450.85|453.5|451.1|452.93|450.53|0
1659603000000|2022-08-04 08:50:00|453.34|450.94|452.93|450.53|453.83|451.43|452.93|450.53|0
1659603300000|2022-08-04 08:55:00|453.01|450.61|453.58|451.18|453.74|451.34|452.93|450.53|0
1659603600000|2022-08-04 09:00:00|453.5|451.1|453.25|450.85|453.58|451.18|452.93|450.53|0
1659603900000|2022-08-04 09:05:00|453.41|451.01|453.57|451.17|454.8|452.4|453.41|451.01|0
1659604200000|2022-08-04 09:10:00|453.41|451.01|452.27|449.87|453.49|451.09|451.95|449.55|0
1659604500000|2022-08-04 09:15:00|452.11|449.71|451.78|449.38|452.43|450.03|451.13|448.73|0
1659604800000|2022-08-04 09:20:00|451.62|449.22|450.65|448.25|451.62|449.22|450.65|448.25|0
1659605100000|2022-08-04 09:25:00|450.32|447.92|448.22|445.82|450.32|447.92|448.06|445.66|0
1659605400000|2022-08-04 09:30:00|448.38|445.98|450.08|447.68|450.08|447.68|448.06|445.66|0
1659605700000|2022-08-04 09:35:00|450.16|447.76|449.18|446.78|450.32|447.92|449.02|446.62|0
1659606000000|2022-08-04 09:40:00|449.27|446.87|449.67|447.27|449.67|447.27|449.02|446.62|0
1659606300000|2022-08-04 09:45:00|449.34|446.94|446.6|444.2|449.67|447.27|446.36|443.96|0
1659606600000|2022-08-04 09:50:00|446.44|444.04|447.24|444.84|447.4|445|445.79|443.39|0
1659606900000|2022-08-04 09:55:00|447.73|445.33|447.08|444.68|447.73|445.33|446.6|444.2|0
1659607200000|2022-08-04 10:00:00|447.16|444.76|444.34|441.94|447.4|445|444.34|441.94|0
1659607500000|2022-08-04 10:05:00|444.5|442.1|444.82|442.42|444.98|442.58|443.7|441.3|0
1659607800000|2022-08-04 10:10:00|444.66|442.26|443.86|441.46|445.3|442.9|443.86|441.46|0
1659608100000|2022-08-04 10:15:00|443.7|441.3|442.89|440.49|443.78|441.38|442.5|440.1|0
1659608400000|2022-08-04 10:20:00|442.73|440.33|443.05|440.65|443.53|441.13|442.41|440.01|0
1659608700000|2022-08-04 10:25:00|443.14|440.74|443.05|440.65|443.85|441.45|442.81|440.41|0
1659609000000|2022-08-04 10:30:00|442.89|440.49|441.29|438.89|443.69|441.29|440.97|438.57|0
1659609300000|2022-08-04 10:35:00|441.21|438.81|440.17|437.77|442.09|439.69|440.01|437.61|0
1659609600000|2022-08-04 10:40:00|440.33|437.93|442.24|439.84|442.24|439.84|440.17|437.77|0
1659609900000|2022-08-04 10:45:00|442.08|439.68|442.4|440|442.72|440.32|441.76|439.36|0
1659610200000|2022-08-04 10:50:00|442.32|439.92|443.2|440.8|443.52|441.12|442.24|439.84|0
1659610500000|2022-08-04 10:55:00|443.36|440.96|443.76|441.36|444|441.6|443.12|440.72|0
1659610800000|2022-08-04 11:00:00|443.84|441.44|443.68|441.28|445.29|442.89|443.04|440.64|0
1659611100000|2022-08-04 11:05:00|443.6|441.2|444.96|442.56|445.12|442.72|442.88|440.48|0
1659611400000|2022-08-04 11:10:00|444.8|442.4|445.76|443.36|446.09|443.69|444.8|442.4|0
1659611700000|2022-08-04 11:15:00|445.6|443.2|445.92|443.52|446.33|443.93|445.12|442.72|0
1659612000000|2022-08-04 11:20:00|446.08|443.68|447.21|444.81|447.21|444.81|446.08|443.68|0
1659612300000|2022-08-04 11:25:00|447.13|444.73|447.37|444.97|447.53|445.13|446.4|444|0
1659612600000|2022-08-04 11:30:00|447.29|444.89|446.08|443.68|447.53|445.13|445.92|443.52|0
1659612900000|2022-08-04 11:35:00|446.24|443.84|445.59|443.19|446.88|444.48|445.59|443.19|0
1659613200000|2022-08-04 11:40:00|445.75|443.35|446.56|444.16|446.56|444.16|445.43|443.03|0
1659613500000|2022-08-04 11:45:00|446.72|444.32|447.2|444.8|448.17|445.77|446.72|444.32|0
1659613800000|2022-08-04 11:50:00|447.36|444.96|448.2|445.8|448.65|446.25|447.04|444.64|0
1659614100000|2022-08-04 11:55:00|448.36|445.96|449.98|447.58|450.06|447.66|447.71|445.31|0
1659614400000|2022-08-04 12:00:00|449.82|447.42|448.2|445.8|450.63|448.23|447.55|445.15|0
1659614700000|2022-08-04 12:05:00|448.03|445.63|448.52|446.12|448.52|446.12|447.22|444.82|0
1659615000000|2022-08-04 12:10:00|448.68|446.28|450.13|447.73|450.13|447.73|448.35|445.95|0
1659615300000|2022-08-04 12:15:00|449.97|447.57|448.51|446.11|450.22|447.82|448.35|445.95|0
1659615600000|2022-08-04 12:20:00|448.35|445.95|447.86|445.46|448.84|446.44|447.54|445.14|0
1659615900000|2022-08-04 12:25:00|448.03|445.63|447.46|445.06|448.35|445.95|447.06|444.66|0
1659616200000|2022-08-04 12:30:00|447.54|445.14|446.09|443.69|448.99|446.59|445.76|443.36|0
1659616500000|2022-08-04 12:35:00|445.92|443.52|444.96|442.56|446.73|444.33|444.96|442.56|0
1659616800000|2022-08-04 12:40:00|445.12|442.72|445.82|443.42|446.22|443.82|444.95|442.55|0
1659617100000|2022-08-04 12:45:00|445.73|443.33|445.89|443.49|447.5|445.1|445.41|443.01|0
1659617400000|2022-08-04 12:50:00|446.05|443.65|444.28|441.88|446.53|444.13|443.8|441.4|0
1659617700000|2022-08-04 12:55:00|444.44|442.04|444.92|442.52|445.24|442.84|444.44|442.04|0
1659618000000|2022-08-04 13:00:00|445.24|442.84|449.44|447.04|449.92|447.52|445.08|442.68|0
1659618300000|2022-08-04 13:05:00|449.6|447.2|449.08|446.68|450.73|448.33|448.3|445.9|0
1659618600000|2022-08-04 13:10:00|449.25|446.85|448.6|446.2|449.41|447.01|447.79|445.39|0
1659618900000|2022-08-04 13:15:00|448.43|446.03|452|449.6|452.33|449.93|447.95|445.55|0
1659619200000|2022-08-04 13:20:00|451.84|449.44|450.7|448.3|452.65|450.25|450.54|448.14|0
1659619500000|2022-08-04 13:25:00|450.86|448.46|450.7|448.3|452.65|450.25|450.54|448.14|0
1659619800000|2022-08-04 13:30:00|450.21|447.81|454.28|451.88|454.77|452.37|449.65|447.25|0
1659620100000|2022-08-04 13:35:00|454.44|452.04|455.91|453.51|456.4|454|451.02|448.62|0
1659620400000|2022-08-04 13:40:00|456.23|453.83|447.94|445.54|456.23|453.83|447.29|444.89|0
1659620700000|2022-08-04 13:45:00|447.78|445.38|448.74|446.34|450.04|447.64|446.16|443.76|0
1659621000000|2022-08-04 13:50:00|448.91|446.51|449.41|447.01|453.62|451.22|448.02|445.62|0
1659621300000|2022-08-04 13:55:00|449.57|447.17|450.34|447.94|450.83|448.43|447.59|445.19|0
1659621600000|2022-08-04 14:00:00|450.02|447.62|447.75|445.35|451.31|448.91|447.35|444.95|0
1659621900000|2022-08-04 14:05:00|448.07|445.67|449.53|447.13|450.58|448.18|446.3|443.9|0
1659622200000|2022-08-04 14:10:00|449.2|446.8|452.12|449.72|452.44|450.04|448.55|446.15|0
1659622500000|2022-08-04 14:15:00|451.79|449.39|454.88|452.48|458.15|455.75|450.33|447.93|0
1659622800000|2022-08-04 14:20:00|455.21|452.81|455.21|452.81|457.5|455.1|453.25|450.85|0
1659623100000|2022-08-04 14:25:00|455.37|452.97|456.19|453.79|457.17|454.77|453.09|450.69|0
1659623400000|2022-08-04 14:30:00|456.51|454.11|459.95|457.55|460.61|458.21|455.04|452.64|0
1659623700000|2022-08-04 14:35:00|460.28|457.88|462.25|459.85|463.24|460.84|460.12|457.72|0
1659624000000|2022-08-04 14:40:00|462.42|460.02|460.43|458.03|463.4|461|459.17|456.77|0
1659624300000|2022-08-04 14:45:00|460.76|458.36|455.68|453.28|461.42|459.02|454.86|452.46|0
1659624600000|2022-08-04 14:50:00|455.51|453.11|454.04|451.64|456.33|453.93|453.23|450.83|0
1659624900000|2022-08-04 14:55:00|453.72|451.32|453.06|450.66|454.13|451.73|451.27|448.87|0
1659625200000|2022-08-04 15:00:00|452.9|450.5|454.36|451.96|454.69|452.29|451.11|448.71|0
1659625500000|2022-08-04 15:05:00|454.53|452.13|453.87|451.47|454.53|452.13|451.6|449.2|0
1659625800000|2022-08-04 15:10:00|454.04|451.64|458.12|455.72|458.12|455.72|452.73|450.33|0
1659626100000|2022-08-04 15:15:00|458.61|456.21|455.67|453.27|459.6|457.2|455.01|452.61|0
1659626400000|2022-08-04 15:20:00|455.5|453.1|456.89|454.49|457.05|454.65|452.15|449.75|0
1659626700000|2022-08-04 15:25:00|456.72|454.32|456.36|453.96|458.17|455.77|454.4|452|0
1659627000000|2022-08-04 15:30:00|456.2|453.8|454.88|452.48|456.52|454.12|453.58|451.18|0
1659627300000|2022-08-04 15:35:00|454.56|452.16|460.13|457.73|460.13|457.73|454.23|451.83|0
1659627600000|2022-08-04 15:40:00|459.97|457.57|456.85|454.45|460.13|457.73|456.03|453.63|0
1659627900000|2022-08-04 15:45:00|456.35|453.95|453.08|450.68|456.68|454.28|452.43|450.03|0
1659628200000|2022-08-04 15:50:00|452.92|450.52|450.31|447.91|453.41|451.01|449.66|447.26|0
1659628500000|2022-08-04 15:55:00|450.47|448.07|450.15|447.75|451.29|448.89|449.17|446.77|0
1659628800000|2022-08-04 16:00:00|449.98|447.58|452.51|450.11|452.75|450.35|449.33|446.93|0
1659629100000|2022-08-04 16:05:00|452.59|450.19|450.96|448.56|453.08|450.68|450.79|448.39|0
1659629400000|2022-08-04 16:10:00|451.12|448.72|450.14|447.74|451.28|448.88|448.03|445.63|0
1659629700000|2022-08-04 16:15:00|450.47|448.07|450.63|448.23|452.42|450.02|449.98|447.58|0
1659630000000|2022-08-04 16:20:00|450.79|448.39|449|446.6|451.44|449.04|448.84|446.44|0
1659630300000|2022-08-04 16:25:00|448.84|446.44|448.35|445.95|449.33|446.93|448.03|445.63|0
1659630600000|2022-08-04 16:30:00|448.51|446.11|449.16|446.76|450.95|448.55|448.51|446.11|0
1659630900000|2022-08-04 16:35:00|449|446.6|450.62|448.22|451.6|449.2|449|446.6|0
1659631200000|2022-08-04 16:40:00|450.7|448.3|451.76|449.36|453.55|451.15|449.97|447.57|0
1659631500000|2022-08-04 16:45:00|451.59|449.19|457.97|455.57|458.3|455.9|451.59|449.19|0
1659631800000|2022-08-04 16:50:00|458.14|455.74|456.49|454.09|458.3|455.9|455.84|453.44|0
1659632100000|2022-08-04 16:55:00|456.33|453.93|457.47|455.07|457.97|455.57|456.16|453.76|0
1659632400000|2022-08-04 17:00:00|457.64|455.24|456.65|454.25|457.64|455.24|454.52|452.12|0
1659632700000|2022-08-04 17:05:00|456.82|454.42|454.36|451.96|457.64|455.24|454.2|451.8|0
1659633000000|2022-08-04 17:10:00|454.52|452.12|452.89|450.49|455.34|452.94|452.4|450|0
1659633300000|2022-08-04 17:15:00|453.05|450.65|452.07|449.67|453.21|450.81|451.26|448.86|0
1659633600000|2022-08-04 17:20:00|452.23|449.83|451.74|449.34|454.85|452.45|450.44|448.04|0
1659633900000|2022-08-04 17:25:00|451.58|449.18|450.11|447.71|451.58|449.18|449.46|447.06|0
1659634200000|2022-08-04 17:30:00|450.44|448.04|448.65|446.25|451.41|449.01|448.65|446.25|0
1659634500000|2022-08-04 17:35:00|448.49|446.09|448.97|446.57|449.14|446.74|447.84|445.44|0
1659634800000|2022-08-04 17:40:00|448.81|446.41|450.27|447.87|451.41|449.01|448.32|445.92|0
1659635100000|2022-08-04 17:45:00|450.43|448.03|442.33|439.93|451.41|449.01|442.33|439.93|0
1659635400000|2022-08-04 17:50:00|442.49|440.09|444.43|442.03|445.08|442.68|442.42|440.02|0
1659635700000|2022-08-04 17:55:00|444.59|442.19|445.24|442.84|446.86|444.46|444.43|442.03|0
1659636000000|2022-08-04 18:00:00|445.4|443|444.43|442.03|446.54|444.14|444.43|442.03|0
1659636300000|2022-08-04 18:05:00|444.59|442.19|446.53|444.13|446.86|444.46|443.78|441.38|0
1659636600000|2022-08-04 18:10:00|446.69|444.29|447.5|445.1|448.81|446.41|445.72|443.32|0
1659636900000|2022-08-04 18:15:00|447.83|445.43|445.88|443.48|447.99|445.59|445.72|443.32|0
1659637200000|2022-08-04 18:20:00|446.04|443.64|447.5|445.1|447.66|445.26|445.88|443.48|0
1659637500000|2022-08-04 18:25:00|447.34|444.94|445.07|442.67|447.66|445.26|444.58|442.18|0
1659637800000|2022-08-04 18:30:00|444.9|442.5|445.06|442.66|445.31|442.91|443.77|441.37|0
1659638100000|2022-08-04 18:35:00|444.9|442.5|446.2|443.8|447.82|445.42|444.9|442.5|0
1659638400000|2022-08-04 18:40:00|446.52|444.12|445.55|443.15|448.8|446.4|445.55|443.15|0
1659638700000|2022-08-04 18:45:00|445.71|443.31|445.22|442.82|447.17|444.77|444.73|442.33|0
1659639000000|2022-08-04 18:50:00|445.06|442.66|444.25|441.85|445.22|442.82|442.95|440.55|0
1659639300000|2022-08-04 18:55:00|444.41|442.01|444.73|442.33|445.38|442.98|443.44|441.04|0
1659639600000|2022-08-04 19:00:00|445.05|442.65|444|441.6|445.86|443.46|443.92|441.52|0
1659639900000|2022-08-04 19:05:00|444.08|441.68|443.59|441.19|445.21|442.81|443.27|440.87|0
1659640200000|2022-08-04 19:10:00|443.43|441.03|441.33|438.93|443.68|441.28|440.69|438.29|0
1659640500000|2022-08-04 19:15:00|441.01|438.61|440.69|438.29|441.65|439.25|439.88|437.48|0
1659640800000|2022-08-04 19:20:00|440.53|438.13|443.1|440.7|443.27|440.87|440.53|438.13|0
1659641100000|2022-08-04 19:25:00|443.27|440.87|442.3|439.9|444.07|441.67|441.65|439.25|0
1659641400000|2022-08-04 19:30:00|442.13|439.73|445.04|442.64|445.37|442.97|442.13|439.73|0
1659641700000|2022-08-04 19:35:00|445.2|442.8|445.2|442.8|445.36|442.96|442.78|440.38|0
1659642000000|2022-08-04 19:40:00|445.45|443.05|448.12|445.72|448.12|445.72|445.04|442.64|0
1659642300000|2022-08-04 19:45:00|447.96|445.56|447.8|445.4|448.77|446.37|446.66|444.26|0
1659642600000|2022-08-04 19:50:00|446.17|443.77|446.33|443.93|447.47|445.07|445.52|443.12|0
1659642900000|2022-08-04 19:55:00|446.66|444.26|445.52|443.12|448.28|445.88|445.19|442.79|0
1659643200000|2022-08-04 20:00:00|444.38|441.98|443.41|441.01|444.55|442.15|442.61|440.21|0
1659643500000|2022-08-04 20:05:00|443.25|440.85|445.03|442.63|445.03|442.63|443.25|440.85|0
1659643800000|2022-08-04 20:10:00|444.87|442.47|445.51|443.11|446|443.6|444.7|442.3|0
1659644100000|2022-08-04 20:15:00|446.2|443.4|446.2|443.4|447.01|444.21|446.04|443.24|0
1659644400000|2022-08-04 20:20:00|446.12|443.32|446.36|443.56|446.68|443.88|446.04|443.24|0
1659644700000|2022-08-04 20:25:00|446.2|443.4|446.19|443.39|446.36|443.56|446.03|443.23|0
1659645000000|2022-08-04 20:30:00|446.36|443.56|446.03|443.23|446.36|443.56|445.87|443.07|0
1659645300000|2022-08-04 20:35:00|445.54|442.74|445.87|443.07|446.19|443.39|445.38|442.58|0
1659645600000|2022-08-04 20:40:00|446.03|443.23|446.35|443.55|446.35|443.55|445.87|443.07|0
1659645900000|2022-08-04 20:45:00|446.19|443.39|445.7|442.9|446.19|443.39|445.21|442.41|0
1659646200000|2022-08-04 20:50:00|445.54|442.74|445.7|442.9|445.86|443.06|445.37|442.57|0
1659646500000|2022-08-04 20:55:00|445.78|442.98|446.43|443.63|446.43|443.63|445.7|442.9|0
1659646800000|2022-08-04 21:00:00|446.04|443.24|445.88|443.08|446.04|443.24|445.88|443.08|0
1659647100000|2022-08-04 21:05:00|445.95|443.15|445.89|443.09|445.95|443.15|445.87|443.07|0
1659647400000|2022-08-04 21:10:00|445.95|443.15|445.76|442.96|445.95|443.15|445.64|442.84|0
1659647700000|2022-08-04 21:15:00|445.68|442.88|445.57|442.77|445.68|442.88|445.57|442.77|0
1659648000000|2022-08-04 21:20:00|445.59|442.79|445.82|443.02|445.82|443.02|445.59|442.79|0
1659648300000|2022-08-04 21:25:00|445.85|443.05|445.87|443.07|445.89|443.09|445.78|442.98|0
1659648900000|2022-08-04 21:35:00|445.86|443.06|445.88|443.08|446.03|443.23|445.74|442.94|0
1659649200000|2022-08-04 21:40:00|445.82|443.02|445.51|442.71|445.86|443.06|445.39|442.59|0
1659649500000|2022-08-04 21:45:00|445.34|442.54|445.46|442.66|445.72|442.92|445.1|442.3|0
1659649800000|2022-08-04 21:50:00|445.51|442.71|445.24|442.44|445.7|442.9|445.08|442.28|0
1659650100000|2022-08-04 21:55:00|445.31|442.51|445.55|442.75|445.77|442.97|445.31|442.51|0
1659650400000|2022-08-04 22:00:00|446.25|443.45|446|443.2|446.81|444.01|445.92|443.12|0
1659650700000|2022-08-04 22:05:00|445.92|443.12|447.13|444.33|447.13|444.33|445.67|442.87|0
1659651000000|2022-08-04 22:10:00|446.97|444.17|446.89|444.09|447.46|444.66|446.32|443.52|0
1659651300000|2022-08-04 22:15:00|446.8|444|446.15|443.35|446.8|444|445.99|443.19|0
1659651600000|2022-08-04 22:20:00|446.08|443.28|445.67|442.87|446.08|443.28|445.18|442.38|0
1659651900000|2022-08-04 22:25:00|445.75|442.95|445.99|443.19|446.31|443.51|445.75|442.95|0
1659652200000|2022-08-04 22:30:00|445.91|443.11|445.34|442.54|445.99|443.19|445.18|442.38|0
1659652500000|2022-08-04 22:35:00|445.42|442.62|445.17|442.37|445.66|442.86|445.01|442.21|0
1659652800000|2022-08-04 22:40:00|445.01|442.21|445.33|442.53|445.33|442.53|444.69|441.89|0
1659653100000|2022-08-04 22:45:00|445.42|442.62|445.49|442.69|445.66|442.86|445.17|442.37|0
1659653400000|2022-08-04 22:50:00|445.58|442.78|445.33|442.53|445.66|442.86|445.17|442.37|0
1659653700000|2022-08-04 22:55:00|445.49|442.69|445.49|442.69|445.49|442.69|445.01|442.21|0
1659654000000|2022-08-04 23:00:00|445.33|442.53|444.35|441.55|445.49|442.69|443.87|441.07|0
1659654300000|2022-08-04 23:05:00|444.03|441.23|443.63|440.83|444.03|441.23|443.14|440.34|0
1659654600000|2022-08-04 23:10:00|443.54|440.74|443.87|441.07|443.87|441.07|442.9|440.1|0
1659654900000|2022-08-04 23:15:00|443.79|440.99|443.86|441.06|444.03|441.23|443.38|440.58|0
1659655200000|2022-08-04 23:20:00|443.79|440.99|443.54|440.74|444.03|441.23|443.38|440.58|0
1659655500000|2022-08-04 23:25:00|443.62|440.82|444.02|441.22|444.02|441.22|443.54|440.74|0
1659655800000|2022-08-04 23:30:00|444.18|441.38|443.54|440.74|444.18|441.38|443.13|440.33|0
1659656100000|2022-08-04 23:35:00|443.62|440.82|443.37|440.57|443.62|440.82|443.21|440.41|0
1659656400000|2022-08-04 23:40:00|443.53|440.73|443.37|440.57|443.69|440.89|443.37|440.57|0
1659656700000|2022-08-04 23:45:00|443.21|440.41|443.13|440.33|443.69|440.89|443.04|440.24|0
1659657000000|2022-08-04 23:50:00|443.04|440.24|443.69|440.89|443.69|440.89|443.04|440.24|0
1659657300000|2022-08-04 23:55:00|443.53|440.73|445.14|442.34|445.14|442.34|443.53|440.73|0
1659657600000|2022-08-05 00:00:00|444.66|441.86|444.9|442.1|445.06|442.26|443.12|440.32|0
1659657900000|2022-08-05 00:05:00|444.82|442.02|444.33|441.53|445.3|442.5|444.01|441.21|0
1659658200000|2022-08-05 00:10:00|444.17|441.37|443.84|441.04|444.49|441.69|443.68|440.88|0
1659658500000|2022-08-05 00:15:00|443.52|440.72|443.03|440.23|443.84|441.04|442.39|439.59|0
1659658800000|2022-08-05 00:20:00|443.12|440.32|443.03|440.23|443.19|440.39|442.39|439.59|0
1659659100000|2022-08-05 00:25:00|442.87|440.07|442.79|439.99|443.03|440.23|442.63|439.83|0
1659659400000|2022-08-05 00:30:00|442.87|440.07|443.19|440.39|443.19|440.39|442.54|439.74|0
1659659700000|2022-08-05 00:35:00|443.03|440.23|443.35|440.55|443.35|440.55|442.7|439.9|0
1659660000000|2022-08-05 00:40:00|443.27|440.47|444.32|441.52|444.32|441.52|443.19|440.39|0
1659660300000|2022-08-05 00:45:00|444.16|441.36|443.67|440.87|444.16|441.36|443.43|440.63|0
1659660600000|2022-08-05 00:50:00|443.59|440.79|443.1|440.3|443.59|440.79|442.86|440.06|0
1659660900000|2022-08-05 00:55:00|443.18|440.38|443.18|440.38|443.27|440.47|442.54|439.74|0
1659661200000|2022-08-05 01:00:00|443.34|440.54|442.94|440.14|443.34|440.54|442.86|440.06|0
1659661500000|2022-08-05 01:05:00|442.86|440.06|441.24|438.44|443.02|440.22|440.6|437.8|0
1659661800000|2022-08-05 01:10:00|441.32|438.52|441.08|438.28|441.72|438.92|441.08|438.28|0
1659662100000|2022-08-05 01:15:00|440.92|438.12|440.19|437.39|441.24|438.44|440.11|437.31|0
1659662400000|2022-08-05 01:20:00|440.11|437.31|439.95|437.15|440.43|437.63|439.79|436.99|0
1659662700000|2022-08-05 01:25:00|440.11|437.31|441.07|438.27|441.07|438.27|440.11|437.31|0
1659663000000|2022-08-05 01:30:00|440.91|438.11|442.04|439.24|442.04|439.24|440.91|438.11|0
1659663300000|2022-08-05 01:35:00|442.2|439.4|441.64|438.84|442.52|439.72|441.39|438.59|0
1659663600000|2022-08-05 01:40:00|441.71|438.91|440.58|437.78|441.71|438.91|440.1|437.3|0
1659663900000|2022-08-05 01:45:00|440.42|437.62|438.81|436.01|440.74|437.94|438.81|436.01|0
1659664200000|2022-08-05 01:50:00|438.9|436.1|438.65|435.85|439.45|436.65|438.33|435.53|0
1659664500000|2022-08-05 01:55:00|438.73|435.93|438.89|436.09|438.97|436.17|438.33|435.53|0
1659664800000|2022-08-05 02:00:00|438.81|436.01|439.29|436.49|439.61|436.81|438.49|435.69|0
1659665100000|2022-08-05 02:05:00|439.37|436.57|439.13|436.33|439.37|436.57|438.65|435.85|0
1659665400000|2022-08-05 02:10:00|439.21|436.41|439.29|436.49|439.45|436.65|438.8|436|0
1659665700000|2022-08-05 02:15:00|439.21|436.41|439.6|436.8|439.61|436.81|439.21|436.41|0
1659666000000|2022-08-05 02:20:00|439.44|436.64|438.96|436.16|439.44|436.64|438.8|436|0
1659666300000|2022-08-05 02:25:00|438.88|436.08|438.8|436|438.96|436.16|438.48|435.68|0
1659666600000|2022-08-05 02:30:00|438.64|435.84|437.35|434.55|438.64|435.84|437.35|434.55|0
1659666900000|2022-08-05 02:35:00|437.51|434.71|438.63|435.83|438.63|435.83|437.51|434.71|0
1659667200000|2022-08-05 02:40:00|438.56|435.76|438.31|435.51|438.63|435.83|438.15|435.35|0
1659667500000|2022-08-05 02:45:00|438.39|435.59|438.47|435.67|438.63|435.83|438.31|435.51|0
1659667800000|2022-08-05 02:50:00|438.39|435.59|438.15|435.35|438.63|435.83|438.15|435.35|0
1659668100000|2022-08-05 02:55:00|438.23|435.43|438.47|435.67|438.47|435.67|438.15|435.35|0
1659668400000|2022-08-05 03:00:00|438.3|435.5|438.14|435.34|438.47|435.67|437.98|435.18|0
1659668700000|2022-08-05 03:05:00|438.3|435.5|439.26|436.46|439.43|436.63|438.3|435.5|0
1659669000000|2022-08-05 03:10:00|439.19|436.39|440.07|437.27|440.39|437.59|438.94|436.14|0
1659669300000|2022-08-05 03:15:00|440.23|437.43|439.74|436.94|440.23|437.43|439.74|436.94|0
1659669600000|2022-08-05 03:20:00|439.83|437.03|439.26|436.46|439.99|437.19|439.1|436.3|0
1659669900000|2022-08-05 03:25:00|439.18|436.38|439.26|436.46|439.5|436.7|439.1|436.3|0
1659670200000|2022-08-05 03:30:00|439.1|436.3|439.58|436.78|439.58|436.78|439.02|436.22|0
1659670500000|2022-08-05 03:35:00|439.5|436.7|439.09|436.29|439.58|436.78|439.09|436.29|0
1659670800000|2022-08-05 03:40:00|439.18|436.38|439.73|436.93|439.82|437.02|439.09|436.29|0
1659671100000|2022-08-05 03:45:00|439.82|437.02|440.05|437.25|440.05|437.25|439.57|436.77|0
1659671400000|2022-08-05 03:50:00|439.98|437.18|439.41|436.61|439.98|437.18|439.41|436.61|0
1659671700000|2022-08-05 03:55:00|439.09|436.29|438.92|436.12|439.41|436.61|438.92|436.12|0
1659672000000|2022-08-05 04:00:00|439.09|436.29|439.08|436.28|439.17|436.37|438.76|435.96|0
1659672300000|2022-08-05 04:05:00|438.92|436.12|438.92|436.12|438.92|436.12|438.6|435.8|0
1659672600000|2022-08-05 04:10:00|438.76|435.96|438.76|435.96|438.76|435.96|438.28|435.48|0
1659672900000|2022-08-05 04:15:00|438.68|435.88|438.84|436.04|438.92|436.12|438.68|435.88|0
1659673200000|2022-08-05 04:20:00|438.92|436.12|439.24|436.44|439.24|436.44|438.92|436.12|0
1659673500000|2022-08-05 04:25:00|439.4|436.6|439.8|437|439.88|437.08|439.4|436.6|0
1659673800000|2022-08-05 04:30:00|439.72|436.92|439.07|436.27|439.8|437|439.07|436.27|0
1659674100000|2022-08-05 04:35:00|438.91|436.11|439.07|436.27|439.32|436.52|438.91|436.11|0
1659674400000|2022-08-05 04:40:00|439.15|436.35|438.75|435.95|439.23|436.43|438.75|435.95|0
1659674700000|2022-08-05 04:45:00|438.59|435.79|438.91|436.11|438.91|436.11|438.43|435.63|0
1659675000000|2022-08-05 04:50:00|438.83|436.03|438.58|435.78|439.07|436.27|438.58|435.78|0
1659675300000|2022-08-05 04:55:00|438.74|435.94|438.58|435.78|438.9|436.1|438.42|435.62|0
1659675600000|2022-08-05 05:00:00|438.5|435.7|439.06|436.26|439.54|436.74|438.42|435.62|0
1659675900000|2022-08-05 05:05:00|439.15|436.35|439.7|436.9|440.11|437.31|439.06|436.26|0
1659676200000|2022-08-05 05:10:00|439.86|437.06|439.54|436.74|440.19|437.39|439.22|436.42|0
1659676500000|2022-08-05 05:15:00|439.46|436.66|440.02|437.22|440.1|437.3|439.46|436.66|0
1659676800000|2022-08-05 05:20:00|439.94|437.14|439.54|436.74|440.18|437.38|439.38|436.58|0
1659677100000|2022-08-05 05:25:00|439.38|436.58|440.18|437.38|440.18|437.38|439.21|436.41|0
1659677400000|2022-08-05 05:30:00|440.02|437.22|439.85|437.05|440.18|437.38|439.69|436.89|0
1659677700000|2022-08-05 05:35:00|439.94|437.14|439.53|436.73|440.02|437.22|439.53|436.73|0
1659678000000|2022-08-05 05:40:00|439.37|436.57|439.37|436.57|439.85|437.05|439.37|436.57|0
1659678300000|2022-08-05 05:45:00|439.21|436.41|440.33|437.53|440.33|437.53|438.89|436.09|0
1659678600000|2022-08-05 05:50:00|440.17|437.37|440.33|437.53|440.65|437.85|440.17|437.37|0
1659678900000|2022-08-05 05:55:00|440.17|437.37|438.88|436.08|440.17|437.37|438.88|436.08|0
1659679200000|2022-08-05 06:00:00|439.04|436.24|439.2|436.4|440.17|437.37|439.04|436.24|0
1659679500000|2022-08-05 06:05:00|439.04|436.24|440|437.2|440.33|437.53|439.04|436.24|0
1659679800000|2022-08-05 06:10:00|440.16|437.36|440.16|437.36|440.16|437.36|439.36|436.56|0
1659680100000|2022-08-05 06:15:00|440.32|437.52|440|437.2|440.48|437.68|439.84|437.04|0
1659680400000|2022-08-05 06:20:00|440.16|437.36|440.48|437.68|441.12|438.32|440|437.2|0
1659680700000|2022-08-05 06:25:00|440.64|437.84|440.16|437.36|440.8|438|440.16|437.36|0
1659681000000|2022-08-05 06:30:00|439.99|437.19|439.99|437.19|440.8|438|439.99|437.19|0
1659681300000|2022-08-05 06:35:00|440.08|437.28|440.88|438.08|441.12|438.32|440.08|437.28|0
1659681600000|2022-08-05 06:40:00|440.8|438|440.96|438.16|441.28|438.48|440.79|437.99|0
1659681900000|2022-08-05 06:45:00|441.04|438.24|441.2|438.4|441.28|438.48|440.31|437.51|0
1659682200000|2022-08-05 06:50:00|441.11|438.31|440.63|437.83|441.11|438.31|440.31|437.51|0
1659682500000|2022-08-05 06:55:00|440.79|437.99|442.24|439.44|442.24|439.44|440.79|437.99|0
1659682800000|2022-08-05 07:00:00|442.08|439.28|442.72|439.92|443.05|440.25|441.43|438.63|0
1659683100000|2022-08-05 07:05:00|442.52|440.12|441.39|438.99|442.68|440.28|441.15|438.75|0
1659683400000|2022-08-05 07:10:00|441.23|438.83|441.07|438.67|441.71|439.31|440.75|438.35|0
1659683700000|2022-08-05 07:15:00|440.91|438.51|441.71|439.31|442.19|439.79|440.74|438.34|0
1659684000000|2022-08-05 07:20:00|441.39|438.99|441.06|438.66|441.39|438.99|440.5|438.1|0
1659684300000|2022-08-05 07:25:00|441.15|438.75|441.22|438.82|441.38|438.98|440.42|438.02|0
1659684600000|2022-08-05 07:30:00|441.06|438.66|441.06|438.66|441.54|439.14|439.93|437.53|0
1659684900000|2022-08-05 07:35:00|440.9|438.5|441.06|438.66|441.38|438.98|440.41|438.01|0
1659685200000|2022-08-05 07:40:00|441.14|438.74|441.98|439.58|442.06|439.66|440.89|438.49|0
1659685500000|2022-08-05 07:45:00|441.9|439.5|443.91|441.51|443.91|441.51|441.57|439.17|0
1659685800000|2022-08-05 07:50:00|443.83|441.43|442.86|440.46|444.31|441.91|442.86|440.46|0
1659686100000|2022-08-05 07:55:00|442.78|440.38|442.21|439.81|443.18|440.78|442.21|439.81|0
1659686400000|2022-08-05 08:00:00|442.53|440.13|442.53|440.13|443.18|440.78|442.37|439.97|0
1659686700000|2022-08-05 08:05:00|442.69|440.29|442.21|439.81|442.85|440.45|441.73|439.33|0
1659687000000|2022-08-05 08:10:00|442.37|439.97|442.27|439.87|442.69|440.29|441.47|439.07|0
1659687300000|2022-08-05 08:15:00|442.36|439.96|442.92|440.52|443.56|441.16|442.11|439.71|0
1659687600000|2022-08-05 08:20:00|443.08|440.68|443.24|440.84|443.56|441.16|442.75|440.35|0
1659687900000|2022-08-05 08:25:00|443.08|440.68|444.21|441.81|444.37|441.97|443.08|440.68|0
1659688200000|2022-08-05 08:30:00|444.37|441.97|444.21|441.81|444.53|442.13|443.56|441.16|0
1659688500000|2022-08-05 08:35:00|444.37|441.97|445.18|442.78|445.18|442.78|444.04|441.64|0
1659688800000|2022-08-05 08:40:00|445.01|442.61|446.31|443.91|446.47|444.07|444.45|442.05|0
1659689100000|2022-08-05 08:45:00|446.15|443.75|446.31|443.91|446.8|444.4|445.66|443.26|0
1659689400000|2022-08-05 08:50:00|446.15|443.75|445.33|442.93|446.31|443.91|445.26|442.86|0
1659689700000|2022-08-05 08:55:00|445.26|442.86|445.17|442.77|445.98|443.58|445.09|442.69|0
1659690000000|2022-08-05 09:00:00|445.33|442.93|445.65|443.25|446.14|443.74|445.33|442.93|0
1659690300000|2022-08-05 09:05:00|445.58|443.18|446.46|444.06|446.46|444.06|445.33|442.93|0
1659690600000|2022-08-05 09:10:00|446.63|444.23|445.49|443.09|446.63|444.23|445.49|443.09|0
1659690900000|2022-08-05 09:15:00|445.65|443.25|444.19|441.79|445.65|443.25|444.19|441.79|0
1659691200000|2022-08-05 09:20:00|444.03|441.63|444.03|441.63|444.35|441.95|443.7|441.3|0
1659691500000|2022-08-05 09:25:00|444.19|441.79|444.43|442.03|444.51|442.11|443.86|441.46|0
1659691800000|2022-08-05 09:30:00|444.35|441.95|445.16|442.76|445.16|442.76|444.02|441.62|0
1659692100000|2022-08-05 09:35:00|444.99|442.59|445.15|442.75|445.48|443.08|444.75|442.35|0
1659692400000|2022-08-05 09:40:00|445.08|442.68|444.99|442.59|445.32|442.92|444.18|441.78|0
1659692700000|2022-08-05 09:45:00|445.07|442.67|445.96|443.56|446.78|444.38|445.07|442.67|0
1659693000000|2022-08-05 09:50:00|445.8|443.4|444.01|441.61|445.8|443.4|443.85|441.45|0
1659693300000|2022-08-05 09:55:00|444.18|441.78|444.42|442.02|444.66|442.26|443.85|441.45|0
1659693600000|2022-08-05 10:00:00|444.34|441.94|445.79|443.39|446.44|444.04|444.17|441.77|0
1659693900000|2022-08-05 10:05:00|446.44|444.04|445.23|442.83|446.77|444.37|444.98|442.58|0
1659694200000|2022-08-05 10:10:00|445.31|442.91|446.6|444.2|446.77|444.37|445.31|442.91|0
1659694500000|2022-08-05 10:15:00|446.53|444.13|446.11|443.71|446.53|444.13|445.63|443.23|0
1659694800000|2022-08-05 10:20:00|445.95|443.55|446.11|443.71|446.76|444.36|445.95|443.55|0
1659695100000|2022-08-05 10:25:00|446.03|443.63|445.62|443.22|446.6|444.2|445.46|443.06|0
1659695400000|2022-08-05 10:30:00|445.71|443.31|445.62|443.22|447.08|444.68|445.54|443.14|0
1659695700000|2022-08-05 10:35:00|445.54|443.14|446.76|444.36|446.76|444.36|445.3|442.9|0
1659696000000|2022-08-05 10:40:00|446.92|444.52|446.35|443.95|447.08|444.68|446.27|443.87|0
1659696300000|2022-08-05 10:45:00|446.27|443.87|446.35|443.95|446.75|444.35|446.27|443.87|0
1659696600000|2022-08-05 10:50:00|446.27|443.87|445.94|443.54|446.43|444.03|445.29|442.89|0
1659696900000|2022-08-05 10:55:00|446.1|443.7|446.91|444.51|448.22|445.82|446.1|443.7|0
1659697200000|2022-08-05 11:00:00|446.75|444.35|447.07|444.67|447.07|444.67|445.94|443.54|0
1659697500000|2022-08-05 11:05:00|446.99|444.59|448.21|445.81|448.54|446.14|446.99|444.59|0
1659697800000|2022-08-05 11:10:00|448.05|445.65|448.05|445.65|448.29|445.89|447.4|445|0
1659698100000|2022-08-05 11:15:00|448.29|445.89|446.74|444.34|449.02|446.62|446.42|444.02|0
1659698400000|2022-08-05 11:20:00|446.58|444.18|446.82|444.42|447.56|445.16|446.58|444.18|0
1659698700000|2022-08-05 11:25:00|446.58|444.18|445.93|443.53|446.74|444.34|445.76|443.36|0
1659699000000|2022-08-05 11:30:00|446.09|443.69|446.25|443.85|446.41|444.01|445.85|443.45|0
1659699300000|2022-08-05 11:35:00|446.09|443.69|444.79|442.39|446.09|443.69|444.62|442.22|0
1659699600000|2022-08-05 11:40:00|444.87|442.47|445.11|442.71|445.27|442.87|444.46|442.06|0
1659699900000|2022-08-05 11:45:00|444.95|442.55|443.97|441.57|445.27|442.87|443.97|441.57|0
1659700200000|2022-08-05 11:50:00|444.13|441.73|442.68|440.28|444.13|441.73|442.03|439.63|0
1659700500000|2022-08-05 11:55:00|442.84|440.44|442.03|439.63|443|440.6|441.7|439.3|0
1659700800000|2022-08-05 12:00:00|442.19|439.79|441.38|438.98|442.67|440.27|441.38|438.98|0
1659701100000|2022-08-05 12:05:00|441.22|438.82|442.67|440.27|442.99|440.59|441.22|438.82|0
1659701400000|2022-08-05 12:10:00|442.75|440.35|442.18|439.78|442.83|440.43|441.62|439.22|0
1659701700000|2022-08-05 12:15:00|442.34|439.94|441.21|438.81|442.34|439.94|441.13|438.73|0
1659702000000|2022-08-05 12:20:00|441.37|438.97|441.69|439.29|441.69|439.29|440.73|438.33|0
1659702300000|2022-08-05 12:25:00|441.62|439.22|440.56|438.16|442.34|439.94|439.44|437.04|0
1659702600000|2022-08-05 12:30:00|446.96|444.56|466.56|464.16|467.91|465.51|446.96|444.56|0
1659702900000|2022-08-05 12:35:00|466.3|463.9|464.89|462.49|467.47|465.07|462.64|460.24|0
1659703200000|2022-08-05 12:40:00|465.05|462.65|468.14|465.74|468.14|465.74|463.22|460.82|0
1659703500000|2022-08-05 12:45:00|468.81|466.41|474.69|472.29|475.19|472.79|468.81|466.41|0
1659703800000|2022-08-05 12:50:00|474.61|472.21|474.35|471.95|474.86|472.46|471.24|468.84|0
1659704100000|2022-08-05 12:55:00|474.01|471.61|472.48|470.08|476.2|473.8|471.47|469.07|0
1659704400000|2022-08-05 13:00:00|472.81|470.41|470.79|468.39|474.34|471.94|470.29|467.89|0
1659704700000|2022-08-05 13:05:00|470.96|468.56|472.98|470.58|472.98|470.58|470.28|467.88|0
1659705000000|2022-08-05 13:10:00|472.81|470.41|474.67|472.27|474.84|472.44|471.29|468.89|0
1659705300000|2022-08-05 13:15:00|474.84|472.44|471.29|468.89|474.84|472.44|471.12|468.72|0
1659705600000|2022-08-05 13:20:00|471.46|469.06|472.22|469.82|474.16|471.76|470.45|468.05|0
1659705900000|2022-08-05 13:25:00|472.13|469.73|473.31|470.91|474.83|472.43|471.62|469.22|0
1659706200000|2022-08-05 13:30:00|473.48|471.08|464.41|462.01|473.48|471.08|463.07|460.67|0
1659706500000|2022-08-05 13:35:00|463.74|461.34|461.24|458.84|465.07|462.67|460.24|457.84|0
1659706800000|2022-08-05 13:40:00|461.4|459|461.07|458.67|463.4|461|458.41|456.01|0
1659707100000|2022-08-05 13:45:00|460.9|458.5|461.07|458.67|464.57|462.17|459.74|457.34|0
1659707400000|2022-08-05 13:50:00|460.9|458.5|457.91|455.51|460.9|458.5|456.26|453.86|0
1659707700000|2022-08-05 13:55:00|457.58|455.18|457.25|454.85|461.06|458.66|456.92|454.52|0
1659708000000|2022-08-05 14:00:00|457.08|454.68|451.8|449.4|458.74|456.34|450.65|448.25|0
1659708300000|2022-08-05 14:05:00|451.31|448.91|448.2|445.8|452.95|450.55|448.03|445.63|0
1659708600000|2022-08-05 14:10:00|448.03|445.63|446.75|444.35|453.69|451.29|445.12|442.72|0
1659708900000|2022-08-05 14:15:00|446.58|444.18|444.72|442.32|447.07|444.67|442.6|440.2|0
1659709200000|2022-08-05 14:20:00|444.23|441.83|444.39|441.99|445.2|442.8|442.92|440.52|0
1659709500000|2022-08-05 14:25:00|444.55|442.15|447.65|445.25|449.62|447.22|444.22|441.82|0
1659709800000|2022-08-05 14:30:00|447.33|444.93|450.53|448.13|451.43|449.03|447|444.6|0
1659710100000|2022-08-05 14:35:00|450.44|448.04|446.83|444.43|450.61|448.21|446.67|444.27|0
1659710400000|2022-08-05 14:40:00|447|444.6|449.29|446.89|449.95|447.55|447|444.6|0
1659710700000|2022-08-05 14:45:00|449.12|446.72|448.79|446.39|449.45|447.05|446.99|444.59|0
1659711000000|2022-08-05 14:50:00|448.96|446.56|449.61|447.21|453.4|451|448.79|446.39|0
1659711300000|2022-08-05 14:55:00|449.78|447.38|450.22|447.82|450.47|448.07|447.09|444.69|0
1659711600000|2022-08-05 15:00:00|450.06|447.66|453.18|450.78|454.84|452.44|449.9|447.5|0
1659711900000|2022-08-05 15:05:00|453.68|451.28|453.51|451.11|457.15|454.75|453.35|450.95|0
1659712200000|2022-08-05 15:10:00|453.35|450.95|457.65|455.25|457.98|455.58|452.85|450.45|0
1659712500000|2022-08-05 15:15:00|457.81|455.41|458.47|456.07|459.3|456.9|455.82|453.42|0
1659712800000|2022-08-05 15:20:00|458.31|455.91|463.8|461.4|463.97|461.57|457.81|455.41|0
1659713100000|2022-08-05 15:25:00|464.14|461.74|469.17|466.77|469.17|466.77|463.05|460.65|0
1659713400000|2022-08-05 15:30:00|469.34|466.94|463.23|460.83|469.84|467.44|462.06|459.66|0
1659713700000|2022-08-05 15:35:00|463.06|460.66|463.4|461|464.74|462.34|461.56|459.16|0
1659714000000|2022-08-05 15:40:00|463.73|461.33|464.4|462|465.58|463.18|462.73|460.33|0
1659714300000|2022-08-05 15:45:00|464.23|461.83|467.24|464.84|470.01|467.61|463.73|461.33|0
1659714600000|2022-08-05 15:50:00|467.41|465.01|465.56|463.16|468.08|465.68|463.4|461|0
1659714900000|2022-08-05 15:55:00|465.9|463.5|466.9|464.5|467.91|465.51|464.73|462.33|0
1659715200000|2022-08-05 16:00:00|467.24|464.84|462.72|460.32|467.24|464.84|462.23|459.83|0
1659715500000|2022-08-05 16:05:00|462.89|460.49|464.06|461.66|465.06|462.66|460.4|458|0
1659715800000|2022-08-05 16:10:00|463.89|461.49|461.22|458.82|463.89|461.49|461.14|458.74|0
1659716100000|2022-08-05 16:15:00|461.06|458.66|460.06|457.66|461.22|458.82|458.82|456.42|0
1659716400000|2022-08-05 16:20:00|460.23|457.83|461.89|459.49|462.88|460.48|459.4|457|0
1659716700000|2022-08-05 16:25:00|462.22|459.82|460.39|457.99|462.72|460.32|460.06|457.66|0
1659717000000|2022-08-05 16:30:00|460.22|457.82|463.38|460.98|464.72|462.32|460.22|457.82|0
1659717300000|2022-08-05 16:35:00|463.71|461.31|463.21|460.81|464.71|462.31|461.71|459.31|0
1659717600000|2022-08-05 16:40:00|463.38|460.98|459.55|457.15|463.55|461.15|459.39|456.99|0
1659717900000|2022-08-05 16:45:00|459.88|457.48|455.75|453.35|459.88|457.48|455.42|453.02|0
1659718200000|2022-08-05 16:50:00|455.58|453.18|454.92|452.52|456.74|454.34|454.76|452.36|0
1659718500000|2022-08-05 16:55:00|455.08|452.68|454.75|452.35|456.07|453.67|454.26|451.86|0
1659718800000|2022-08-05 17:00:00|454.42|452.02|452.94|450.54|456.4|454|452.94|450.54|0
1659719100000|2022-08-05 17:05:00|452.78|450.38|452.77|450.37|453.85|451.45|451.3|448.9|0
1659719400000|2022-08-05 17:10:00|452.45|450.05|450.31|447.91|452.94|450.54|449.98|447.58|0
1659719700000|2022-08-05 17:15:00|450.15|447.75|452.28|449.88|452.28|449.88|449.16|446.76|0
1659720000000|2022-08-05 17:20:00|452.11|449.71|449.4|447|454.98|452.58|449.4|447|0
1659720300000|2022-08-05 17:25:00|449.56|447.16|451.04|448.64|451.21|448.81|447.92|445.52|0
1659720600000|2022-08-05 17:30:00|450.88|448.48|448.08|445.68|450.88|448.48|447.91|445.51|0
1659720900000|2022-08-05 17:35:00|447.91|445.51|447.26|444.86|448.24|445.84|446.11|443.71|0
1659721200000|2022-08-05 17:40:00|447.09|444.69|448.4|446|448.4|446|446.27|443.87|0
1659721500000|2022-08-05 17:45:00|448.57|446.17|450.05|447.65|450.38|447.98|447.91|445.51|0
1659721800000|2022-08-05 17:50:00|449.88|447.48|450.87|448.47|451.36|448.96|449.72|447.32|0
1659722100000|2022-08-05 17:55:00|450.7|448.3|452.19|449.79|453.84|451.44|450.54|448.14|0
1659722400000|2022-08-05 18:00:00|452.52|450.12|452.35|449.95|454.01|451.61|452.02|449.62|0
1659722700000|2022-08-05 18:05:00|452.52|450.12|454.33|451.93|454.33|451.93|451.85|449.45|0
1659723000000|2022-08-05 18:10:00|454.17|451.77|454.66|452.26|455.66|453.26|453.26|450.86|0
1659723300000|2022-08-05 18:15:00|454.83|452.43|452.51|450.11|455.33|452.93|452.18|449.78|0
1659723600000|2022-08-05 18:20:00|452.68|450.28|452.01|449.61|453.17|450.77|451.52|449.12|0
1659723900000|2022-08-05 18:25:00|452.18|449.78|457.34|454.94|457.81|455.41|451.85|449.45|0
1659724200000|2022-08-05 18:30:00|457.42|455.02|454.34|451.94|458.67|456.27|454.18|451.78|0
1659724500000|2022-08-05 18:35:00|454.51|452.11|455.34|452.94|455.84|453.44|454.01|451.61|0
1659724800000|2022-08-05 18:40:00|455.67|453.27|454.34|451.94|456.83|454.43|454.34|451.94|0
1659725100000|2022-08-05 18:45:00|454.67|452.27|455|452.6|455.17|452.77|453.51|451.11|0
1659725400000|2022-08-05 18:50:00|455.17|452.77|454.34|451.94|456.33|453.93|453.51|451.11|0
1659725700000|2022-08-05 18:55:00|454.5|452.1|455|452.6|458|455.6|454.5|452.1|0
1659726000000|2022-08-05 19:00:00|455.16|452.76|453.67|451.27|455.16|452.76|453.01|450.61|0
1659726300000|2022-08-05 19:05:00|454|451.6|455.03|452.63|457.02|454.62|453.5|451.1|0
1659726600000|2022-08-05 19:10:00|455.19|452.79|453.87|451.47|455.19|452.79|452.71|450.31|0
1659726900000|2022-08-05 19:15:00|453.7|451.3|454.36|451.96|455.02|452.62|452.38|449.98|0
1659727200000|2022-08-05 19:20:00|454.03|451.63|454.36|451.96|456.18|453.78|453.2|450.8|0
1659727500000|2022-08-05 19:25:00|454.03|451.63|452.7|450.3|455.11|452.71|452.37|449.97|0
1659727800000|2022-08-05 19:30:00|452.95|450.55|452.53|450.13|453.53|451.13|451.22|448.82|0
1659728100000|2022-08-05 19:35:00|450.13|447.73|451.12|448.72|451.12|448.72|449.47|447.07|0
1659728400000|2022-08-05 19:40:00|451.28|448.88|449.46|447.06|451.28|448.88|448.97|446.57|0
1659728700000|2022-08-05 19:45:00|448.97|446.57|446.33|443.93|448.97|446.57|445.35|442.95|0
1659729000000|2022-08-05 19:50:00|445.35|442.95|445.51|443.11|447.32|444.92|443.71|441.31|0
1659729300000|2022-08-05 19:55:00|445.67|443.27|444.85|442.45|446.33|443.93|443.38|440.98|0
1659729600000|2022-08-05 20:00:00|445.18|442.78|447.81|445.41|447.81|445.41|445.18|442.78|0
1659729900000|2022-08-05 20:05:00|447.64|445.24|448.47|446.07|448.63|446.23|447.31|444.91|0
1659730200000|2022-08-05 20:10:00|448.63|446.23|448.46|446.06|448.96|446.56|448.13|445.73|0
1659921900000|2022-08-08 01:25:00|458.3|455.5|457.81|455.01|458.3|455.5|457.81|455.01|0
1659922200000|2022-08-08 01:30:00|457.73|454.93|460.23|457.43|460.73|457.93|457.48|454.68|0
1659922500000|2022-08-08 01:35:00|460.07|457.27|460.39|457.59|460.72|457.92|459.74|456.94|0
1659922800000|2022-08-08 01:40:00|460.23|457.43|459.74|456.94|460.39|457.59|459.57|456.77|0
1659923100000|2022-08-08 01:45:00|459.57|456.77|459.08|456.28|460.06|457.26|458.84|456.04|0
1659923400000|2022-08-08 01:50:00|459.16|456.36|459.73|456.93|459.9|457.1|458.92|456.12|0
1659923700000|2022-08-08 01:55:00|459.9|457.1|458.91|456.11|459.9|457.1|458.75|455.95|0
1659924000000|2022-08-08 02:00:00|458.75|455.95|458.75|455.95|459.24|456.44|458.26|455.46|0
1659924300000|2022-08-08 02:05:00|458.83|456.03|459.32|456.52|459.32|456.52|458.75|455.95|0
1659924600000|2022-08-08 02:10:00|459.24|456.44|457.43|454.63|459.56|456.76|457.43|454.63|0
1659924900000|2022-08-08 02:15:00|457.6|454.8|457.52|454.72|457.68|454.88|455.8|453|0
1659925200000|2022-08-08 02:20:00|457.43|454.63|456.94|454.14|457.76|454.96|456.78|453.98|0
1659925500000|2022-08-08 02:25:00|456.86|454.06|456.61|453.81|456.86|454.06|455.96|453.16|0
1659925800000|2022-08-08 02:30:00|456.53|453.73|456.61|453.81|457.1|454.3|456.53|453.73|0
1659926100000|2022-08-08 02:35:00|456.53|453.73|455.63|452.83|456.61|453.81|455.3|452.5|0
1659926400000|2022-08-08 02:40:00|455.46|452.66|456.44|453.64|456.77|453.97|455.46|452.66|0
1659926700000|2022-08-08 02:45:00|456.6|453.8|457.09|454.29|457.09|454.29|456.28|453.48|0
1659927000000|2022-08-08 02:50:00|456.93|454.13|456.44|453.64|457.09|454.29|455.95|453.15|0
1659927300000|2022-08-08 02:55:00|456.6|453.8|456.27|453.47|456.76|453.96|456.11|453.31|0
1659927600000|2022-08-08 03:00:00|456.44|453.64|456.76|453.96|457.09|454.29|456.27|453.47|0
1659927900000|2022-08-08 03:05:00|456.68|453.88|456.6|453.8|456.92|454.12|456.43|453.63|0
1659928200000|2022-08-08 03:10:00|456.43|453.63|456.1|453.3|456.6|453.8|455.94|453.14|0
1659928500000|2022-08-08 03:15:00|456.03|453.23|455.53|452.73|456.27|453.47|455.29|452.49|0
1659928800000|2022-08-08 03:20:00|455.61|452.81|455.77|452.97|455.86|453.06|455.29|452.49|0
1659929100000|2022-08-08 03:25:00|455.94|453.14|455.77|452.97|455.94|453.14|455.61|452.81|0
1659929400000|2022-08-08 03:30:00|455.86|453.06|456.14|453.34|456.58|453.78|454.88|452.08|0
1659929700000|2022-08-08 03:35:00|456.22|453.42|456.71|453.91|456.71|453.91|455.89|453.09|0
1659930000000|2022-08-08 03:40:00|456.54|453.74|457.19|454.39|457.19|454.39|456.54|453.74|0
1659930300000|2022-08-08 03:45:00|457.03|454.23|458.17|455.37|458.33|455.53|456.87|454.07|0
1659930600000|2022-08-08 03:50:00|458.01|455.21|458.17|455.37|458.5|455.7|458.01|455.21|0
1659930900000|2022-08-08 03:55:00|458.33|455.53|458.33|455.53|458.49|455.69|458.17|455.37|0
1659931200000|2022-08-08 04:00:00|458.17|455.37|457.51|454.71|458.17|455.37|457.51|454.71|0
1659931500000|2022-08-08 04:05:00|457.43|454.63|457.84|455.04|457.84|455.04|457.35|454.55|0
1659931800000|2022-08-08 04:10:00|457.67|454.87|457.18|454.38|457.84|455.04|457.18|454.38|0
1659932100000|2022-08-08 04:15:00|457.02|454.22|457.18|454.38|457.18|454.38|456.37|453.57|0
1659932400000|2022-08-08 04:20:00|457.02|454.22|457.5|454.7|457.67|454.87|456.85|454.05|0
1659932700000|2022-08-08 04:25:00|457.59|454.79|457.5|454.7|457.83|455.03|457.5|454.7|0
1659933000000|2022-08-08 04:30:00|457.34|454.54|457.01|454.21|457.5|454.7|457.01|454.21|0
1659933300000|2022-08-08 04:35:00|457.1|454.3|457.34|454.54|457.5|454.7|457.01|454.21|0
1659933600000|2022-08-08 04:40:00|457.26|454.46|457.42|454.62|457.5|454.7|457.17|454.37|0
1659933900000|2022-08-08 04:45:00|457.33|454.53|457.33|454.53|457.5|454.7|457.01|454.21|0
1659934200000|2022-08-08 04:50:00|457.25|454.45|456.03|453.23|457.33|454.53|456.03|453.23|0
1659934500000|2022-08-08 04:55:00|455.86|453.06|455.54|452.74|456.19|453.39|455.21|452.41|0
1659934800000|2022-08-08 05:00:00|455.7|452.9|454.72|451.92|455.86|453.06|454.72|451.92|0
1659935100000|2022-08-08 05:05:00|454.81|452.01|454.56|451.76|454.88|452.08|454.4|451.6|0
1659935400000|2022-08-08 05:10:00|454.23|451.43|453.58|450.78|454.23|451.43|453.26|450.46|0
1659935700000|2022-08-08 05:15:00|453.42|450.62|452.93|450.13|453.42|450.62|452.61|449.81|0
1659936000000|2022-08-08 05:20:00|453.09|450.29|453.18|450.38|453.18|450.38|452.61|449.81|0
1659936300000|2022-08-08 05:25:00|453.25|450.45|453.9|451.1|454.06|451.26|453.09|450.29|0
1659936600000|2022-08-08 05:30:00|453.99|451.19|453.09|450.29|454.39|451.59|452.52|449.72|0
1659936900000|2022-08-08 05:35:00|452.93|450.13|453.9|451.1|454.38|451.58|452.93|450.13|0
1659937200000|2022-08-08 05:40:00|454.06|451.26|454.38|451.58|454.38|451.58|453.9|451.1|0
1659937500000|2022-08-08 05:45:00|454.22|451.42|453.41|450.61|454.38|451.58|453.24|450.44|0
1659937800000|2022-08-08 05:50:00|453.24|450.44|453.57|450.77|453.57|450.77|452.76|449.96|0
1659938100000|2022-08-08 05:55:00|453.65|450.85|452.75|449.95|453.73|450.93|452.27|449.47|0
1659938400000|2022-08-08 06:00:00|452.59|449.79|451.94|449.14|453.4|450.6|451.78|448.98|0
1659938700000|2022-08-08 06:05:00|452.1|449.3|452.43|449.63|452.75|449.95|451.94|449.14|0
1659939000000|2022-08-08 06:10:00|452.35|449.55|451.94|449.14|452.75|449.95|451.94|449.14|0
1659939300000|2022-08-08 06:15:00|452.02|449.22|451.13|448.33|452.42|449.62|450.97|448.17|0
1659939600000|2022-08-08 06:20:00|450.97|448.17|450.96|448.16|450.97|448.17|449.67|446.87|0
1659939900000|2022-08-08 06:25:00|450.8|448|450.16|447.36|451.13|448.33|449.99|447.19|0
1659940200000|2022-08-08 06:30:00|450.32|447.52|450.48|447.68|450.96|448.16|449.99|447.19|0
1659940500000|2022-08-08 06:35:00|450.64|447.84|450.8|448|451.28|448.48|450.31|447.51|0
1659940800000|2022-08-08 06:40:00|450.64|447.84|441.68|438.88|450.8|448|441.52|438.72|0
1659941100000|2022-08-08 06:45:00|441.85|439.05|441.36|438.56|441.85|439.05|441.2|438.4|0
1659941400000|2022-08-08 06:50:00|441.52|438.72|439.25|436.45|441.52|438.72|439.09|436.29|0
1659941700000|2022-08-08 06:55:00|439.09|436.29|439.08|436.28|440.22|437.42|438.44|435.64|0
1659942000000|2022-08-08 07:00:00|439.33|436.53|434.97|432.17|439.33|436.53|434.73|431.93|0
1659942300000|2022-08-08 07:05:00|434.36|431.96|435.01|432.61|435.33|432.93|433.32|430.92|0
1659942600000|2022-08-08 07:10:00|434.52|432.12|435.49|433.09|435.49|433.09|433.72|431.32|0
1659942900000|2022-08-08 07:15:00|435.33|432.93|435.49|433.09|436.78|434.38|435.33|432.93|0
1659943200000|2022-08-08 07:20:00|435.57|433.17|435.48|433.08|435.97|433.57|435|432.6|0
1659943500000|2022-08-08 07:25:00|435.64|433.24|435.89|433.49|436.45|434.05|435.48|433.08|0
1659943800000|2022-08-08 07:30:00|435.64|433.24|436.61|434.21|436.61|434.21|434.84|432.44|0
1659944100000|2022-08-08 07:35:00|436.45|434.05|437.25|434.85|437.58|435.18|436.29|433.89|0
1659944400000|2022-08-08 07:40:00|437.34|434.94|437.74|435.34|438.22|435.82|436.93|434.53|0
1659944700000|2022-08-08 07:45:00|437.9|435.5|436.85|434.45|437.9|435.5|436.36|433.96|0
1659945000000|2022-08-08 07:50:00|436.76|434.36|436.12|433.72|436.92|434.52|435.96|433.56|0
1659945300000|2022-08-08 07:55:00|436.04|433.64|436.99|434.59|437.32|434.92|435.95|433.55|0
1659945600000|2022-08-08 08:00:00|436.83|434.43|435.54|433.14|437.64|435.24|434.74|432.34|0
1659945900000|2022-08-08 08:05:00|435.7|433.3|437.47|435.07|437.47|435.07|435.54|433.14|0
1659946200000|2022-08-08 08:10:00|437.8|435.4|437.65|435.25|437.81|435.41|435.87|433.47|0
1659946500000|2022-08-08 08:15:00|437.73|435.33|438.78|436.38|438.95|436.55|437.65|435.25|0
1659946800000|2022-08-08 08:20:00|438.62|436.22|438.38|435.98|438.78|436.38|437.32|434.92|0
1659947100000|2022-08-08 08:25:00|438.29|435.89|438.59|436.19|438.62|436.22|436.51|434.11|0
1659947400000|2022-08-08 08:30:00|438.43|436.03|436.67|434.27|438.43|436.03|436.35|433.95|0
1659947700000|2022-08-08 08:35:00|436.51|434.11|437.16|434.76|437.32|434.92|436.11|433.71|0
1659948000000|2022-08-08 08:40:00|436.99|434.59|436.51|434.11|436.99|434.59|435.7|433.3|0
1659948300000|2022-08-08 08:45:00|436.67|434.27|439.66|430.95|439.82|434.27|435.75|429.82|0
1659948600000|2022-08-08 08:50:00|439.49|430.79|440.8|432.07|441.13|432.39|439.33|430.63|0
1659948900000|2022-08-08 08:55:00|440.64|431.91|440.47|431.75|440.96|432.23|440.47|431.75|0
1659949200000|2022-08-08 09:00:00|440.39|431.67|439.33|430.63|440.72|431.99|439.16|430.47|0
1659949500000|2022-08-08 09:05:00|439.25|430.55|439.16|430.46|439.32|430.62|438.35|429.67|0
1659949800000|2022-08-08 09:10:00|439.08|430.39|441.94|433.19|441.94|433.19|439|430.3|0
1659950100000|2022-08-08 09:15:00|441.86|433.11|441.12|432.38|442.26|433.51|441.12|432.38|0
1659950400000|2022-08-08 09:20:00|441.28|432.54|442.59|433.82|442.59|433.82|440.95|432.22|0
1659950700000|2022-08-08 09:25:00|442.42|433.66|441.6|432.86|442.42|433.66|441.44|432.7|0
1659951000000|2022-08-08 09:30:00|441.28|432.54|441.28|432.54|441.44|432.7|440.79|432.06|0
1659951300000|2022-08-08 09:35:00|441.27|432.7|440.95|432.21|441.6|432.86|440.62|431.89|0
1659951600000|2022-08-08 09:40:00|440.78|432.05|440.94|432.21|441.44|432.69|440.78|432.05|0
1659951900000|2022-08-08 09:45:00|440.87|432.14|441.11|432.37|441.11|432.37|440.13|431.41|0
1659952200000|2022-08-08 09:50:00|441.27|432.53|440.12|431.41|441.43|432.69|440.12|431.41|0
1659952500000|2022-08-08 09:55:00|440.29|431.57|440.45|431.73|441.27|432.53|440.29|431.57|0
1659952800000|2022-08-08 10:00:00|440.28|431.57|439.14|430.44|440.77|432.05|439.14|430.44|0
1659953100000|2022-08-08 10:05:00|439.23|430.53|438.81|430.12|439.39|430.69|438.49|429.8|0
1659953400000|2022-08-08 10:10:00|438.65|429.96|439.3|430.6|440.04|431.32|438.65|429.96|0
1659953700000|2022-08-08 10:15:00|439.14|430.44|438.89|430.2|439.63|430.92|438.48|429.8|0
1659954000000|2022-08-08 10:20:00|438.97|430.28|438.73|430.04|438.97|430.28|438.4|429.72|0
1659954300000|2022-08-08 10:25:00|438.81|430.12|436.08|433.48|438.81|433.48|435.6|429.8|0
1659954600000|2022-08-08 10:30:00|435.92|433.32|435.27|432.67|435.92|433.32|435.27|432.67|0
1659954900000|2022-08-08 10:35:00|435.6|433|434.31|431.71|435.6|433|434.15|431.55|0
1659955200000|2022-08-08 10:40:00|434.23|431.63|430.61|428.01|434.23|431.63|430.13|427.53|0
1659955500000|2022-08-08 10:45:00|430.77|428.17|430.29|427.69|431.25|428.65|429.73|427.13|0
1659955800000|2022-08-08 10:50:00|430.13|427.53|430.44|427.84|430.77|428.17|429.81|427.21|0
1659956100000|2022-08-08 10:55:00|430.6|428|429.32|426.72|430.76|428.16|429.16|426.56|0
1659956400000|2022-08-08 11:00:00|429.48|426.88|430.76|428.16|430.92|428.32|429.48|426.88|0
1659956700000|2022-08-08 11:05:00|430.92|428.32|431.4|428.8|431.48|428.88|430.76|428.16|0
1659957000000|2022-08-08 11:10:00|431.24|428.64|431.4|428.8|431.56|428.96|431.08|428.48|0
1659957300000|2022-08-08 11:15:00|431.24|428.64|432.2|429.6|432.2|429.6|431.08|428.48|0
1659957600000|2022-08-08 11:20:00|432.04|429.44|431.88|429.28|432.28|429.68|431.56|428.96|0
1659957900000|2022-08-08 11:25:00|431.72|429.12|433.32|430.72|433.48|430.88|431.55|428.95|0
1659958200000|2022-08-08 11:30:00|433.48|430.88|433|430.4|433.48|430.88|432.84|430.24|0
1659958500000|2022-08-08 11:35:00|432.84|430.24|432.83|430.23|433|430.4|432.51|429.91|0
1659958800000|2022-08-08 11:40:00|432.76|430.16|432.03|429.43|432.83|430.23|432.03|429.43|0
1659959100000|2022-08-08 11:45:00|431.95|429.35|430.74|428.14|432.03|429.43|430.74|428.14|0
1659959400000|2022-08-08 11:50:00|430.9|428.3|428.5|425.9|430.9|428.3|428.5|425.9|0
1659959700000|2022-08-08 11:55:00|428.34|425.74|428.82|426.22|429.62|427.02|427.7|425.1|0
1659960000000|2022-08-08 12:00:00|428.74|426.14|428.98|426.38|430.39|427.79|428.5|425.9|0
1659960300000|2022-08-08 12:05:00|429.06|426.46|428.34|425.74|429.14|426.54|427.54|424.94|0
1659960600000|2022-08-08 12:10:00|428.5|425.9|429.29|426.69|429.45|426.85|428.34|425.74|0
1659960900000|2022-08-08 12:15:00|429.13|426.53|429.93|427.33|430.09|427.49|428.9|426.3|0
1659961200000|2022-08-08 12:20:00|429.77|427.17|429.13|426.53|430.09|427.49|428.65|426.05|0
1659961500000|2022-08-08 12:25:00|428.97|426.37|427.53|424.93|429.13|426.53|427.05|424.45|0
1659961800000|2022-08-08 12:30:00|427.21|424.61|428.09|425.49|428.49|425.89|427.05|424.45|0
1659962100000|2022-08-08 12:35:00|428.01|425.41|428.33|425.73|428.97|426.37|427.69|425.09|0
1659962400000|2022-08-08 12:40:00|428.25|425.65|428.01|425.41|428.49|425.89|427.85|425.25|0
1659962700000|2022-08-08 12:45:00|428|425.4|427.68|425.08|428.8|426.2|427.37|424.77|0
1659963000000|2022-08-08 12:50:00|427.37|424.77|426.89|424.29|427.45|424.85|426.73|424.13|0
1659963300000|2022-08-08 12:55:00|426.73|424.13|424.34|421.74|426.73|424.13|424.34|421.74|0
1659963600000|2022-08-08 13:00:00|424.5|421.9|433.93|431.33|433.93|431.33|424.34|421.74|0
1659963900000|2022-08-08 13:05:00|434.09|431.49|433.28|430.68|435.21|432.61|432.8|430.2|0
1659964200000|2022-08-08 13:10:00|432.96|430.36|433.6|431|435.05|432.45|432.32|429.72|0
1659964500000|2022-08-08 13:15:00|433.76|431.16|431.67|429.07|434.08|431.48|431.51|428.91|0
1659964800000|2022-08-08 13:20:00|431.51|428.91|431.99|429.39|432.95|430.35|431.51|428.91|0
1659965100000|2022-08-08 13:25:00|431.83|429.23|433.11|430.51|433.59|430.99|431.83|429.23|0
1659965400000|2022-08-08 13:30:00|432.63|430.03|428.47|425.87|434.72|432.12|425.12|422.52|0
1659965700000|2022-08-08 13:35:00|427.67|425.07|426.87|424.27|431.34|428.74|424.8|422.2|0
1659966000000|2022-08-08 13:40:00|426.39|423.79|423.04|420.44|427.67|425.07|421.16|418.56|0
1659966300000|2022-08-08 13:45:00|422.72|420.12|422.25|419.65|424.94|422.34|421.93|419.33|0
1659966600000|2022-08-08 13:50:00|422.09|419.49|421.71|419.11|424.15|421.55|419.57|416.97|0
1659966900000|2022-08-08 13:55:00|421.08|418.48|423.36|420.76|423.36|420.76|420.14|417.54|0
1659967200000|2022-08-08 14:00:00|422.97|420.37|421.71|419.11|422.97|420.37|419.82|417.22|0
1659967500000|2022-08-08 14:05:00|422.02|419.42|422.49|419.89|425.01|422.41|421.55|418.95|0
1659967800000|2022-08-08 14:10:00|422.33|419.73|424.7|422.1|425.57|422.97|421.07|418.47|0
1659968100000|2022-08-08 14:15:00|424.54|421.94|425.17|422.57|425.64|423.04|423.75|421.15|0
1659968400000|2022-08-08 14:20:00|425.01|422.41|421.33|418.73|425.48|422.88|420.7|418.1|0
1659968700000|2022-08-08 14:25:00|421.64|419.04|422.75|420.15|425.93|423.33|421.01|418.41|0
1659969000000|2022-08-08 14:30:00|422.91|420.31|423.7|421.1|423.86|421.26|421.8|419.2|0
1659969300000|2022-08-08 14:35:00|423.78|421.18|421.01|418.41|424.97|422.37|420.69|418.09|0
1659969600000|2022-08-08 14:40:00|420.85|418.25|419.74|417.14|422.11|419.51|419.42|416.82|0
1659969900000|2022-08-08 14:45:00|419.11|416.51|425.13|422.53|425.6|423|419.11|416.51|0
1659970200000|2022-08-08 14:50:00|424.97|422.37|423.38|420.78|425.28|422.68|423.06|420.46|0
1659970500000|2022-08-08 14:55:00|423.53|420.93|422.93|420.33|425.44|422.84|422.46|419.86|0
1659970800000|2022-08-08 15:00:00|423.09|420.49|419.76|417.16|423.09|420.49|419.44|416.84|0
1659971100000|2022-08-08 15:05:00|419.44|416.84|421.34|418.74|421.82|419.22|419.28|416.68|0
1659971400000|2022-08-08 15:10:00|421.5|418.9|423.72|421.12|423.88|421.28|421.02|418.42|0
1659971700000|2022-08-08 15:15:00|423.88|421.28|426.59|423.99|427.88|425.28|423.72|421.12|0
1659972000000|2022-08-08 15:20:00|426.75|424.15|426.75|424.15|427.4|424.8|425.32|422.72|0
1659972300000|2022-08-08 15:25:00|427.23|424.63|428.35|425.75|429|426.4|426.59|423.99|0
1659972600000|2022-08-08 15:30:00|428.67|426.07|428.99|426.39|429.64|427.04|426.75|424.15|0
1659972900000|2022-08-08 15:35:00|429.47|426.87|435.6|433|436.25|433.65|428.35|425.75|0
1659973200000|2022-08-08 15:40:00|436.09|433.49|440.64|438.04|442.11|439.51|434.79|432.19|0
1659973500000|2022-08-08 15:45:00|440.8|438.2|439.17|436.57|440.97|438.37|438.03|435.43|0
1659973800000|2022-08-08 15:50:00|439.01|436.41|434.14|431.54|439.01|436.41|433.66|431.06|0
1659974100000|2022-08-08 15:55:00|433.98|431.38|433.49|430.89|434.3|431.7|432.69|430.09|0
1659974400000|2022-08-08 16:00:00|433.65|431.05|434.3|431.7|434.62|432.02|432.85|430.25|0
1659974700000|2022-08-08 16:05:00|434.46|431.86|439.82|437.22|440.63|438.03|433.65|431.05|0
1659975000000|2022-08-08 16:10:00|438.84|436.24|443.08|440.48|443.74|441.14|438.51|435.91|0
1659975300000|2022-08-08 16:15:00|442.59|439.99|447.35|444.75|449.33|446.73|442.43|439.83|0
1659975600000|2022-08-08 16:20:00|447.51|444.91|442.11|439.51|447.84|445.24|441.46|438.86|0
1659975900000|2022-08-08 16:25:00|442.28|439.68|444.91|442.31|446.07|443.47|440.96|438.36|0
1659976200000|2022-08-08 16:30:00|445.41|442.81|444.09|441.49|445.9|443.3|443.26|440.66|0
1659976500000|2022-08-08 16:35:00|444.25|441.65|445.24|442.64|447.89|445.29|443.76|441.16|0
1659976800000|2022-08-08 16:40:00|444.91|442.31|441.94|439.34|445.9|443.3|441.61|439.01|0
1659977100000|2022-08-08 16:45:00|441.61|439.01|440.96|438.36|442.93|440.33|440.46|437.86|0
1659977400000|2022-08-08 16:50:00|440.79|438.19|443.17|440.57|443.66|441.06|439.15|436.55|0
1659977700000|2022-08-08 16:55:00|443.59|440.99|444.81|442.21|446.12|443.52|443.01|440.41|0
1659978000000|2022-08-08 17:00:00|444.97|442.37|446.44|443.84|447.1|444.5|444.81|442.21|0
1659978300000|2022-08-08 17:05:00|446.61|444.01|443.66|441.06|446.77|444.17|443.01|440.41|0
1659978600000|2022-08-08 17:10:00|443.82|441.22|441.7|439.1|444.8|442.2|441.05|438.45|0
1659978900000|2022-08-08 17:15:00|441.86|439.26|440.07|437.47|442.19|439.59|439.26|436.66|0
1659979200000|2022-08-08 17:20:00|440.23|437.63|442.02|439.42|444.8|442.2|440.07|437.47|0
1659979500000|2022-08-08 17:25:00|441.86|439.26|446.1|443.5|446.1|443.5|441.53|438.93|0
1659979800000|2022-08-08 17:30:00|446.03|443.43|444.63|442.03|446.43|443.83|443.65|441.05|0
1659980100000|2022-08-08 17:35:00|444.79|442.19|446.43|443.83|447.58|444.98|444.3|441.7|0
1659980400000|2022-08-08 17:40:00|446.59|443.99|443.81|441.21|447.08|444.48|443.65|441.05|0
1659980700000|2022-08-08 17:45:00|443.65|441.05|444.46|441.86|445.44|442.84|442.99|440.39|0
1659981000000|2022-08-08 17:50:00|444.62|442.02|442.01|439.41|445.44|442.84|441.85|439.25|0
1659981300000|2022-08-08 17:55:00|442.17|439.57|441.55|438.95|442.26|439.66|440.87|438.27|0
1659981600000|2022-08-08 18:00:00|441.39|438.79|447.6|445|447.92|445.32|441.23|438.63|0
1659981900000|2022-08-08 18:05:00|448.25|445.65|445.14|442.54|450.48|447.88|444.97|442.37|0
1659982200000|2022-08-08 18:10:00|444.97|442.37|447.76|445.16|448.08|445.48|444.81|442.21|0
1659982500000|2022-08-08 18:15:00|447.92|445.32|448.5|445.9|450.55|447.95|446.94|444.34|0
1659982800000|2022-08-08 18:20:00|447.92|445.32|448.9|446.3|449.4|446.8|447.59|444.99|0
1659983100000|2022-08-08 18:25:00|449.4|446.8|448.57|445.97|450.38|447.78|447.59|444.99|0
1659983400000|2022-08-08 18:30:00|448.74|446.14|448.24|445.64|450.22|447.62|447.42|444.82|0
1659983700000|2022-08-08 18:35:00|448.41|445.81|450.71|448.11|451.37|448.77|448.41|445.81|0
1659984000000|2022-08-08 18:40:00|450.54|447.94|450.71|448.11|451.36|448.76|448.4|445.8|0
1659984300000|2022-08-08 18:45:00|450.38|447.78|451.2|448.6|452.52|449.92|449.72|447.12|0
1659984600000|2022-08-08 18:50:00|451.03|448.43|453.13|450.53|454.83|452.23|451.03|448.43|0
1659984900000|2022-08-08 18:55:00|452.79|450.19|450.17|447.57|453.98|451.38|448.86|446.26|0
1659985200000|2022-08-08 19:00:00|450.5|447.9|448.85|446.25|450.5|447.9|448.03|445.43|0
1659985500000|2022-08-08 19:05:00|448.69|446.09|448.85|446.25|450.34|447.74|447.87|445.27|0
1659985800000|2022-08-08 19:10:00|448.69|446.09|448.69|446.09|450.67|448.07|448.19|445.59|0
1659986100000|2022-08-08 19:15:00|448.85|446.25|450.33|447.73|452.81|450.21|448.69|446.09|0
1659986400000|2022-08-08 19:20:00|450.17|447.57|448.02|445.42|451.16|448.56|446.71|444.11|0
1659986700000|2022-08-08 19:25:00|447.86|445.26|448.02|445.42|448.68|446.08|446.22|443.62|0
1659987000000|2022-08-08 19:30:00|448.19|445.59|446.54|443.94|450.33|447.73|446.54|443.94|0
1659987300000|2022-08-08 19:35:00|446.87|444.27|446.04|443.44|448.06|445.46|445.22|442.62|0
1659987600000|2022-08-08 19:40:00|446.21|443.61|444.24|441.64|446.21|443.61|444.07|441.47|0
1659987900000|2022-08-08 19:45:00|444.4|441.8|445.38|442.78|446.04|443.44|444.07|441.47|0
1659988200000|2022-08-08 19:50:00|445.3|442.7|445.22|442.62|447.35|444.75|444.07|441.47|0
1659988500000|2022-08-08 19:55:00|445.05|442.45|446.53|443.93|447.35|444.75|444.89|442.29|0
1659988800000|2022-08-08 20:00:00|446.2|443.6|445.05|442.45|446.86|444.26|443.74|441.14|0
1659989100000|2022-08-08 20:05:00|445.21|442.61|444.23|441.63|445.21|442.61|444.06|441.46|0
1659989400000|2022-08-08 20:10:00|444.06|441.46|443.9|441.3|444.55|441.95|443.73|441.13|0
1659989700000|2022-08-08 20:15:00|444.16|441.36|444.32|441.52|444.33|441.53|444|441.2|0
1659990000000|2022-08-08 20:20:00|444.24|441.44|444.16|441.36|444.32|441.52|443.83|441.03|0
1659990300000|2022-08-08 20:25:00|443.99|441.19|444.32|441.52|444.48|441.68|443.99|441.19|0
1659990600000|2022-08-08 20:30:00|444.16|441.36|443.66|440.86|444.16|441.36|443.5|440.7|0
1659990900000|2022-08-08 20:35:00|443.5|440.7|443.5|440.7|443.5|440.7|443.34|440.54|0
1659991200000|2022-08-08 20:40:00|443.33|440.53|443.17|440.37|443.5|440.7|443.17|440.37|0
1659991500000|2022-08-08 20:45:00|443.01|440.21|443.17|440.37|443.49|440.69|443|440.2|0
1659991800000|2022-08-08 20:50:00|443.09|440.29|442.35|439.55|443.17|440.37|442.35|439.55|0
1659992100000|2022-08-08 20:55:00|442.51|439.71|440.31|437.51|442.51|439.71|439.9|437.1|0
1659992400000|2022-08-08 21:00:00|440.29|437.49|440.58|437.78|440.65|437.85|439.96|437.16|0
1659992700000|2022-08-08 21:05:00|440.6|437.8|439.23|436.43|441|438.2|439.23|436.43|0
1659993000000|2022-08-08 21:10:00|439.27|436.47|438.98|436.18|439.38|436.58|438.76|435.96|0
1659993300000|2022-08-08 21:15:00|439.1|436.3|438.76|435.96|439.19|436.39|438.62|435.82|0
1659993600000|2022-08-08 21:20:00|438.66|435.86|438.55|435.75|438.72|435.92|438.36|435.56|0
1659993900000|2022-08-08 21:25:00|438.47|435.67|438.8|436|438.8|436|438.43|435.63|0
1659994200000|2022-08-08 21:30:00|438.92|436.12|439.16|436.36|439.16|436.36|438.92|436.12|0
1659994500000|2022-08-08 21:35:00|439.02|436.22|439.17|436.37|439.26|436.46|438.9|436.1|0
1659994800000|2022-08-08 21:40:00|439.19|436.39|439.27|436.47|439.51|436.71|439.17|436.37|0
1659995100000|2022-08-08 21:45:00|439.23|436.43|439.57|436.77|439.57|436.77|439.23|436.43|0
1659995400000|2022-08-08 21:50:00|439.59|436.79|439.69|436.89|439.69|436.89|439.59|436.79|0
1659995700000|2022-08-08 21:55:00|439.76|436.96|440.18|437.38|440.44|437.64|439.61|436.81|0
1659996000000|2022-08-08 22:00:00|440.16|437.36|442.16|439.36|442.49|439.69|440.16|437.36|0
1659996300000|2022-08-08 22:05:00|442.32|439.52|442.97|440.17|443.14|440.34|442.32|439.52|0
1659996600000|2022-08-08 22:10:00|442.81|440.01|442.32|439.52|442.81|440.01|441.5|438.7|0
1659996900000|2022-08-08 22:15:00|442.16|439.36|442.48|439.68|442.64|439.84|442.16|439.36|0
1659997200000|2022-08-08 22:20:00|442.32|439.52|442.81|440.01|443.3|440.5|442.32|439.52|0
1659997500000|2022-08-08 22:25:00|442.89|440.09|442.8|440|442.97|440.17|442.48|439.68|0
1659997800000|2022-08-08 22:30:00|442.64|439.84|442.97|440.17|442.97|440.17|442.64|439.84|0
1659998100000|2022-08-08 22:35:00|442.8|440|443.05|440.25|443.13|440.33|442.8|440|0
1659998400000|2022-08-08 22:40:00|442.96|440.16|443.29|440.49|443.45|440.65|442.96|440.16|0
1659998700000|2022-08-08 22:45:00|443.45|440.65|443.12|440.32|443.45|440.65|442.8|440|0
1659999000000|2022-08-08 22:50:00|443.04|440.24|443.12|440.32|443.12|440.32|442.8|440|0
1659999300000|2022-08-08 22:55:00|443.29|440.49|443.12|440.32|443.29|440.49|442.96|440.16|0
1659999600000|2022-08-08 23:00:00|443.2|440.4|443.94|441.14|444.26|441.46|442.96|440.16|0
1659999900000|2022-08-08 23:05:00|443.61|440.81|441.32|438.52|443.61|440.81|441.16|438.36|0
1660000200000|2022-08-08 23:10:00|441.48|438.68|439.04|436.24|441.48|438.68|438.55|435.75|0
1660000500000|2022-08-08 23:15:00|439.2|436.4|439.52|436.72|439.69|436.89|438.87|436.07|0
1660000800000|2022-08-08 23:20:00|439.61|436.81|439.36|436.56|439.85|437.05|439.36|436.56|0
1660001100000|2022-08-08 23:25:00|439.2|436.4|438.87|436.07|439.52|436.72|438.87|436.07|0
1660001400000|2022-08-08 23:30:00|439.03|436.23|439.03|436.23|439.12|436.32|438.06|435.26|0
1660001700000|2022-08-08 23:35:00|438.87|436.07|437.89|435.09|439.19|436.39|437.41|434.61|0
1660002000000|2022-08-08 23:40:00|437.81|435.01|438.38|435.58|438.54|435.74|437.73|434.93|0
1660002300000|2022-08-08 23:45:00|438.54|435.74|438.7|435.9|439.35|436.55|437.73|434.93|0
1660002600000|2022-08-08 23:50:00|438.78|435.98|439.51|436.71|439.51|436.71|438.7|435.9|0
1660002900000|2022-08-08 23:55:00|439.35|436.55|438.86|436.06|439.51|436.71|438.86|436.06|0
1660003200000|2022-08-09 00:00:00|439.02|436.22|438.86|436.06|439.51|436.71|438.7|435.9|0
1660003500000|2022-08-09 00:05:00|438.78|435.98|440.65|437.85|441.3|438.5|438.69|435.89|0
1660003800000|2022-08-09 00:10:00|440.81|438.01|439.34|436.54|440.81|438.01|439.18|436.38|0
1660004100000|2022-08-09 00:15:00|439.5|436.7|437.88|435.08|439.67|436.87|437.88|435.08|0
1660004400000|2022-08-09 00:20:00|438.04|435.24|439.26|436.46|439.26|436.46|438.04|435.24|0
1660004700000|2022-08-09 00:25:00|439.34|436.54|438.69|435.89|439.83|437.03|438.52|435.72|0
1660005000000|2022-08-09 00:30:00|439.01|436.21|439.33|436.53|439.66|436.86|438.36|435.56|0
1660005300000|2022-08-09 00:35:00|439.42|436.62|440.15|437.35|440.15|437.35|439.01|436.21|0
1660005600000|2022-08-09 00:40:00|440.31|437.51|440.47|437.67|440.47|437.67|439.82|437.02|0
1660005900000|2022-08-09 00:45:00|440.63|437.83|441.94|439.14|442.1|439.3|440.63|437.83|0
1660006200000|2022-08-09 00:50:00|441.77|438.97|441.61|438.81|441.77|438.97|440.96|438.16|0
1660006500000|2022-08-09 00:55:00|441.77|438.97|442.59|439.79|442.59|439.79|441.44|438.64|0
1660006800000|2022-08-09 01:00:00|442.67|439.87|442.75|439.95|443.57|440.77|442.26|439.46|0
1660007100000|2022-08-09 01:05:00|442.83|440.03|443.73|440.93|444.87|442.07|442.58|439.78|0
1660007400000|2022-08-09 01:10:00|443.89|441.09|443.56|440.76|444.05|441.25|443.56|440.76|0
1660007700000|2022-08-09 01:15:00|443.72|440.92|444.38|441.58|444.38|441.58|443.56|440.76|0
1660008000000|2022-08-09 01:20:00|444.54|441.74|445.2|442.4|446.18|443.38|444.38|441.58|0
1660008300000|2022-08-09 01:25:00|445.36|442.56|444.46|441.66|445.69|442.89|444.3|441.5|0
1660008600000|2022-08-09 01:30:00|444.54|441.74|444.54|441.74|445.03|442.23|444.21|441.41|0
1660008900000|2022-08-09 01:35:00|444.62|441.82|445.68|442.88|445.85|443.05|444.54|441.74|0
1660009200000|2022-08-09 01:40:00|445.6|442.8|446.5|443.7|447|444.2|445.35|442.55|0
1660009500000|2022-08-09 01:45:00|446.67|443.87|446.66|443.86|447.32|444.52|446.5|443.7|0
1660009800000|2022-08-09 01:50:00|446.83|444.03|445.68|442.88|446.99|444.19|445.35|442.55|0
1660010100000|2022-08-09 01:55:00|445.76|442.96|446.5|443.7|446.83|444.03|445.68|442.88|0
1660010400000|2022-08-09 02:00:00|446.33|443.53|444.85|442.05|446.33|443.53|444.85|442.05|0
1660010700000|2022-08-09 02:05:00|445.02|442.22|444.03|441.23|445.02|442.22|443.87|441.07|0
1660011000000|2022-08-09 02:10:00|443.95|441.15|444.19|441.39|444.69|441.89|443.95|441.15|0
1660011300000|2022-08-09 02:15:00|444.36|441.56|444.28|441.48|444.77|441.97|444.03|441.23|0
1660011600000|2022-08-09 02:20:00|444.36|441.56|443.37|440.57|444.36|441.56|443.37|440.57|0
1660011900000|2022-08-09 02:25:00|443.54|440.74|443.21|440.41|443.54|440.74|442.72|439.92|0
1660012200000|2022-08-09 02:30:00|443.29|440.49|443.53|440.73|443.7|440.9|443.29|440.49|0
1660012500000|2022-08-09 02:35:00|443.45|440.65|443.69|440.89|443.86|441.06|443.04|440.24|0
1660012800000|2022-08-09 02:40:00|443.86|441.06|443.04|440.24|443.86|441.06|442.87|440.07|0
1660013100000|2022-08-09 02:45:00|442.87|440.07|443.2|440.4|443.36|440.56|442.71|439.91|0
1660013400000|2022-08-09 02:50:00|443.28|440.48|443.52|440.72|443.53|440.73|442.87|440.07|0
1660013700000|2022-08-09 02:55:00|443.45|440.65|442.87|440.07|443.52|440.72|442.71|439.91|0
1660014000000|2022-08-09 03:00:00|443.03|440.23|442.38|439.58|443.03|440.23|442.38|439.58|0
1660014300000|2022-08-09 03:05:00|442.46|439.66|442.7|439.9|442.87|440.07|442.38|439.58|0
1660014600000|2022-08-09 03:10:00|442.79|439.99|440.9|438.1|442.86|440.06|440.74|437.94|0
1660014900000|2022-08-09 03:15:00|440.74|437.94|440.5|437.7|440.82|438.02|440.25|437.45|0
1660015200000|2022-08-09 03:20:00|440.41|437.61|439.76|436.96|440.58|437.78|439.36|436.56|0
1660015500000|2022-08-09 03:25:00|439.6|436.8|440.41|437.61|440.57|437.77|439.43|436.63|0
1660015800000|2022-08-09 03:30:00|440.57|437.77|439.27|436.47|440.57|437.77|439.27|436.47|0
1660016100000|2022-08-09 03:35:00|439.43|436.63|438.94|436.14|439.59|436.79|438.78|435.98|0
1660016400000|2022-08-09 03:40:00|439.03|436.23|438.45|435.65|439.1|436.3|438.45|435.65|0
1660016700000|2022-08-09 03:45:00|438.29|435.49|438.77|435.97|438.77|435.97|438.13|435.33|0
1660017000000|2022-08-09 03:50:00|438.61|435.81|438.77|435.97|439.1|436.3|438.45|435.65|0
1660017300000|2022-08-09 03:55:00|438.94|436.14|438.45|435.65|439.26|436.46|438.45|435.65|0
1660017600000|2022-08-09 04:00:00|438.53|435.73|439.09|436.29|439.42|436.62|438.12|435.32|0
1660017900000|2022-08-09 04:05:00|439.26|436.46|439.26|436.46|439.42|436.62|438.93|436.13|0
1660018200000|2022-08-09 04:10:00|439.25|436.45|439.74|436.94|439.74|436.94|439.09|436.29|0
1660018500000|2022-08-09 04:15:00|439.9|437.1|439.9|437.1|440.07|437.27|439.74|436.94|0
1660018800000|2022-08-09 04:20:00|439.82|437.02|440.39|437.59|440.39|437.59|439.74|436.94|0
1660019100000|2022-08-09 04:25:00|440.23|437.43|440.39|437.59|440.55|437.75|440.22|437.42|0
1660019400000|2022-08-09 04:30:00|440.22|437.42|440.39|437.59|440.55|437.75|440.06|437.26|0
1660019700000|2022-08-09 04:35:00|440.22|437.42|440.31|437.51|440.31|437.51|439.9|437.1|0
1660020000000|2022-08-09 04:40:00|440.22|437.42|440.06|437.26|440.38|437.58|439.82|437.02|0
1660020300000|2022-08-09 04:45:00|440.22|437.42|440.05|437.25|440.38|437.58|440.05|437.25|0
1660020600000|2022-08-09 04:50:00|439.89|437.09|439.56|436.76|439.89|437.09|439.56|436.76|0
1660020900000|2022-08-09 04:55:00|439.73|436.93|439.56|436.76|439.89|437.09|439.56|436.76|0
1660021200000|2022-08-09 05:00:00|439.72|436.92|441.35|438.55|441.35|438.55|439.56|436.76|0
1660021500000|2022-08-09 05:05:00|441.52|438.72|440.86|438.06|441.52|438.72|440.86|438.06|0
1660021800000|2022-08-09 05:10:00|440.54|437.74|440.46|437.66|440.86|438.06|439.88|437.08|0
1660022100000|2022-08-09 05:15:00|440.53|437.73|440.53|437.73|440.86|438.06|440.04|437.24|0
1660022400000|2022-08-09 05:20:00|440.37|437.57|440.29|437.49|440.69|437.89|440.2|437.4|0
1660022700000|2022-08-09 05:25:00|440.37|437.57|440.04|437.24|440.37|437.57|439.88|437.08|0
1660023000000|2022-08-09 05:30:00|440.2|437.4|439.71|436.91|440.37|437.57|439.06|436.26|0
1660023300000|2022-08-09 05:35:00|439.87|437.07|440.52|437.72|440.69|437.89|439.55|436.75|0
1660023600000|2022-08-09 05:40:00|440.36|437.56|439.87|437.07|440.36|437.56|439.71|436.91|0
1660023900000|2022-08-09 05:45:00|439.71|436.91|439.63|436.83|440.03|437.23|439.38|436.58|0
1660024200000|2022-08-09 05:50:00|439.71|436.91|440.19|437.39|440.36|437.56|439.71|436.91|0
1660024500000|2022-08-09 05:55:00|440.36|437.56|440.84|438.04|440.84|438.04|440.11|437.31|0
1660024800000|2022-08-09 06:00:00|440.68|437.88|442.07|439.27|442.31|439.51|440.68|437.88|0
1660025100000|2022-08-09 06:05:00|442.15|439.35|442.8|440|443.13|440.33|442.15|439.35|0
1660025400000|2022-08-09 06:10:00|442.64|439.84|441.82|439.02|442.8|440|441.65|438.85|0
1660025700000|2022-08-09 06:15:00|441.9|439.1|441.82|439.02|442.31|439.51|441.49|438.69|0
1660026000000|2022-08-09 06:20:00|441.98|439.18|443.21|440.41|443.21|440.41|441.65|438.85|0
1660026300000|2022-08-09 06:25:00|443.12|440.32|442.96|440.16|443.45|440.65|442.63|439.83|0
1660026600000|2022-08-09 06:30:00|443.12|440.32|444.1|441.3|444.18|441.38|442.3|439.5|0
1660026900000|2022-08-09 06:35:00|444.18|441.38|443.69|440.89|444.26|441.46|443.28|440.48|0
1660027200000|2022-08-09 06:40:00|443.77|440.97|443.77|440.97|443.93|441.13|443.6|440.8|0
1660027500000|2022-08-09 06:45:00|443.6|440.8|443.77|440.97|444.42|441.62|443.6|440.8|0
1660027800000|2022-08-09 06:50:00|443.6|440.8|442.62|439.82|444.09|441.29|442.38|439.58|0
1660028100000|2022-08-09 06:55:00|442.46|439.66|441.96|439.16|442.62|439.82|441.8|439|0
1660028400000|2022-08-09 07:00:00|442.29|439.49|442.41|439.61|442.57|439.77|440.66|437.86|0
1660028700000|2022-08-09 07:05:00|442.23|439.63|441|438.4|442.31|439.71|439.7|437.1|0
1660029000000|2022-08-09 07:10:00|440.92|438.32|441.65|439.05|441.98|439.38|440.27|437.67|0
1660029300000|2022-08-09 07:15:00|441.73|439.13|444.26|441.66|444.26|441.66|441.65|439.05|0
1660029600000|2022-08-09 07:20:00|444.1|441.5|446.39|443.79|447.54|444.94|444.1|441.5|0
1660029900000|2022-08-09 07:25:00|446.31|443.71|445.24|442.64|446.88|444.28|445.24|442.64|0
1660030200000|2022-08-09 07:30:00|445.4|442.8|443.27|440.67|445.4|442.8|443.27|440.67|0
1660030500000|2022-08-09 07:35:00|443.44|440.84|444.42|441.82|445.4|442.8|443.27|440.67|0
1660030800000|2022-08-09 07:40:00|444.34|441.74|445.72|443.12|445.72|443.12|444.09|441.49|0
1660031100000|2022-08-09 07:45:00|445.56|442.96|445.39|442.79|445.56|442.96|444.74|442.14|0
1660031400000|2022-08-09 07:50:00|445.48|442.88|445.72|443.12|446.21|443.61|444.74|442.14|0
1660031700000|2022-08-09 07:55:00|445.64|443.04|443.59|440.99|445.72|443.12|442.78|440.18|0
1660032000000|2022-08-09 08:00:00|443.68|441.08|443.59|440.99|443.92|441.32|442.86|440.26|0
1660032300000|2022-08-09 08:05:00|443.75|441.15|446.7|444.1|446.7|444.1|443.75|441.15|0
1660032600000|2022-08-09 08:10:00|446.53|443.93|445.06|442.46|446.7|444.1|444.89|442.29|0
1660032900000|2022-08-09 08:15:00|444.89|442.29|444.4|441.8|445.71|443.11|444.24|441.64|0
1660033200000|2022-08-09 08:20:00|444.49|441.89|442.52|439.92|444.49|441.89|442.52|439.92|0
1660033500000|2022-08-09 08:25:00|442.6|440|442.27|439.67|443.58|440.98|442.27|439.67|0
1660033800000|2022-08-09 08:30:00|442.44|439.84|442.11|439.51|443.42|440.82|441.78|439.18|0
1660034100000|2022-08-09 08:35:00|441.95|439.35|441.78|439.18|442.92|440.32|441.46|438.86|0
1660034400000|2022-08-09 08:40:00|441.94|439.34|442.68|440.08|442.68|440.08|441.46|438.86|0
1660034700000|2022-08-09 08:45:00|442.76|440.16|443.33|440.73|443.33|440.73|442.11|439.51|0
1660035000000|2022-08-09 08:50:00|443.41|440.81|443.24|440.64|443.9|441.3|442.76|440.16|0
1660035300000|2022-08-09 08:55:00|443.08|440.48|442.43|439.83|443.33|440.73|442.26|439.66|0
1660035600000|2022-08-09 09:00:00|442.35|439.75|441.28|438.68|442.92|440.32|440.96|438.36|0
1660035900000|2022-08-09 09:05:00|441.45|438.85|441.44|438.84|441.69|439.09|441.12|438.52|0
1660036200000|2022-08-09 09:10:00|441.61|439.01|441.53|438.93|441.93|439.33|441.12|438.52|0
1660036500000|2022-08-09 09:15:00|441.61|439.01|441.44|438.84|441.93|439.33|440.95|438.35|0
1660036800000|2022-08-09 09:20:00|441.6|439|442.58|439.98|442.75|440.15|441.53|438.93|0
1660037100000|2022-08-09 09:25:00|442.5|439.9|443.72|441.12|443.89|441.29|442.5|439.9|0
1660037400000|2022-08-09 09:30:00|443.89|441.29|443.56|440.96|444.37|441.77|443.56|440.96|0
1660037700000|2022-08-09 09:35:00|443.72|441.12|444.05|441.45|444.21|441.61|443.39|440.79|0
1660038000000|2022-08-09 09:40:00|444.21|441.61|443.39|440.79|444.54|441.94|443.23|440.63|0
1660038300000|2022-08-09 09:45:00|443.55|440.95|442.73|440.13|444.37|441.77|442.57|439.97|0
1660038600000|2022-08-09 09:50:00|442.57|439.97|444.04|441.44|444.04|441.44|442.57|439.97|0
1660038900000|2022-08-09 09:55:00|444.2|441.6|445.27|442.67|445.68|443.08|444.04|441.44|0
1660039200000|2022-08-09 10:00:00|445.35|442.75|444.78|442.18|445.43|442.83|444.61|442.01|0
1660039500000|2022-08-09 10:05:00|444.69|442.09|446.16|443.56|446.25|443.65|444.69|442.09|0
1660039800000|2022-08-09 10:10:00|446.25|443.65|449.61|447.01|449.61|447.01|446.25|443.65|0
1660040100000|2022-08-09 10:15:00|449.53|446.93|449.28|446.68|450.77|448.17|449.28|446.68|0
1660040400000|2022-08-09 10:20:00|449.45|446.85|450.93|448.33|452.08|449.48|449.45|446.85|0
1660040700000|2022-08-09 10:25:00|450.76|448.16|451.59|448.99|452.08|449.48|450.43|447.83|0
1660041000000|2022-08-09 10:30:00|451.26|448.66|450.66|448.06|452.25|449.65|450.16|447.56|0
1660041300000|2022-08-09 10:35:00|450.58|447.98|449.33|446.73|451.82|449.22|449.33|446.73|0
1660041600000|2022-08-09 10:40:00|449.5|446.9|450.82|448.22|450.98|448.38|449|446.4|0
1660041900000|2022-08-09 10:45:00|450.74|448.14|451.15|448.55|452.14|449.54|450.08|447.48|0
1660042200000|2022-08-09 10:50:00|450.98|448.38|451.15|448.55|452.14|449.54|450.81|448.21|0
1660042500000|2022-08-09 10:55:00|451.31|448.71|449.82|447.22|451.97|449.37|449.82|447.22|0
1660042800000|2022-08-09 11:00:00|449.65|447.05|448.16|445.56|449.82|447.22|447.84|445.24|0
1660043100000|2022-08-09 11:05:00|448.25|445.65|449.32|446.72|449.32|446.72|448|445.4|0
1660043400000|2022-08-09 11:10:00|449.24|446.64|448.66|446.06|449.32|446.72|448|445.4|0
1660043700000|2022-08-09 11:15:00|448.74|446.14|448.82|446.22|449.32|446.72|447.92|445.32|0
1660044000000|2022-08-09 11:20:00|448.91|446.31|449.48|446.88|449.81|447.21|448.25|445.65|0
1660044300000|2022-08-09 11:25:00|449.81|447.21|451.3|448.7|451.96|449.36|449.64|447.04|0
1660044600000|2022-08-09 11:30:00|451.96|449.36|449.81|447.21|452.55|449.95|449.81|447.21|0
1660044900000|2022-08-09 11:35:00|449.73|447.13|451.13|448.53|451.46|448.86|449.31|446.71|0
1660045200000|2022-08-09 11:40:00|450.96|448.36|455.78|453.18|455.95|453.35|450.8|448.2|0
1660045500000|2022-08-09 11:45:00|455.62|453.02|454.78|452.18|455.78|453.18|454.61|452.01|0
1660045800000|2022-08-09 11:50:00|454.95|452.35|453.95|451.35|455.45|452.85|453.78|451.18|0
1660046100000|2022-08-09 11:55:00|454.11|451.51|455.03|452.43|455.03|452.43|453.78|451.18|0
1660046400000|2022-08-09 12:00:00|455.11|452.51|453.78|451.18|455.28|452.68|453.44|450.84|0
1660046700000|2022-08-09 12:05:00|453.7|451.1|455.94|453.34|455.94|453.34|453.61|451.01|0
1660047000000|2022-08-09 12:10:00|455.77|453.17|455.27|452.67|456.94|454.34|455.11|452.51|0
1660047300000|2022-08-09 12:15:00|455.1|452.5|454.1|451.5|455.1|452.5|453.77|451.17|0
1660047600000|2022-08-09 12:20:00|453.94|451.34|451.94|449.34|453.94|451.34|451.61|449.01|0
1660047900000|2022-08-09 12:25:00|451.61|449.01|451.94|449.34|452.11|449.51|451.28|448.68|0
1660048200000|2022-08-09 12:30:00|452.11|449.51|450.45|447.85|453.6|451|450.12|447.52|0
1660048500000|2022-08-09 12:35:00|451.11|448.51|450.78|448.18|451.44|448.84|450.45|447.85|0
1660048800000|2022-08-09 12:40:00|450.61|448.01|451.27|448.67|451.6|449|450.11|447.51|0
1660049100000|2022-08-09 12:45:00|451.11|448.51|451.27|448.67|451.6|449|450.28|447.68|0
1660049400000|2022-08-09 12:50:00|451.44|448.84|450.94|448.34|452.43|449.83|450.77|448.17|0
1660049700000|2022-08-09 12:55:00|450.77|448.17|451.6|449|451.6|449|450.61|448.01|0
1660050000000|2022-08-09 13:00:00|451.68|449.08|451.1|448.5|452.76|450.16|450.85|448.25|0
1660050300000|2022-08-09 13:05:00|451.26|448.66|451.26|448.66|452.43|449.83|450.44|447.84|0
1660050600000|2022-08-09 13:10:00|451.1|448.5|452.09|449.49|452.59|449.99|450.76|448.16|0
1660050900000|2022-08-09 13:15:00|452.18|449.58|453.25|450.65|454.25|451.65|452.09|449.49|0
1660051200000|2022-08-09 13:20:00|453.42|450.82|450.93|448.33|453.5|450.9|450.93|448.33|0
1660051500000|2022-08-09 13:25:00|451.09|448.49|450.59|447.99|452.58|449.98|450.26|447.66|0
1660051800000|2022-08-09 13:30:00|450.92|448.32|452.91|450.31|455.24|452.64|447.29|444.69|0
1660052100000|2022-08-09 13:35:00|452.75|450.15|452.08|449.48|453.91|451.31|448.77|446.17|0
1660052400000|2022-08-09 13:40:00|451.58|448.98|449.43|446.83|452.41|449.81|448.11|445.51|0
1660052700000|2022-08-09 13:45:00|449.26|446.66|452.58|449.98|453.07|450.47|447.53|444.93|0
1660053000000|2022-08-09 13:50:00|452.41|449.81|456.9|454.3|458.07|455.47|450.09|447.49|0
1660053300000|2022-08-09 13:55:00|456.4|453.8|457.57|454.97|459.25|456.65|456.07|453.47|0
1660053600000|2022-08-09 14:00:00|458.24|455.64|459.15|456.55|460|457.4|456.9|454.3|0
1660053900000|2022-08-09 14:05:00|459.31|456.71|461.32|458.72|461.32|458.72|458.98|456.38|0
1660054200000|2022-08-09 14:10:00|461.48|458.88|458.14|455.54|461.82|459.22|457.14|454.54|0
1660054500000|2022-08-09 14:15:00|458.98|456.38|456.97|454.37|458.98|456.38|455.98|453.38|0
1660054800000|2022-08-09 14:20:00|456.89|454.29|460.39|457.79|460.64|458.04|455.31|452.71|0
1660055100000|2022-08-09 14:25:00|460.31|457.71|455.64|453.04|460.31|457.71|455.64|453.04|0
1660055400000|2022-08-09 14:30:00|455.47|452.87|453.81|451.21|457.14|454.54|453.15|450.55|0
1660055700000|2022-08-09 14:35:00|453.98|451.38|454.97|452.37|456.3|453.7|453.81|451.21|0
1660056000000|2022-08-09 14:40:00|454.81|452.21|455.06|452.46|456.63|454.03|453.98|451.38|0
1660056300000|2022-08-09 14:45:00|455.14|452.54|454.31|451.71|457.8|455.2|454.14|451.54|0
1660056600000|2022-08-09 14:50:00|454.14|451.54|456.63|454.03|456.63|454.03|452.81|450.21|0
1660056900000|2022-08-09 14:55:00|456.3|453.7|457.96|455.36|458.96|456.36|456.3|453.7|0
1660057200000|2022-08-09 15:00:00|457.79|455.19|464.15|461.55|464.15|461.55|457.79|455.19|0
1660057500000|2022-08-09 15:05:00|464.31|461.71|461.63|459.03|464.31|461.71|460.29|457.69|0
1660057800000|2022-08-09 15:10:00|461.8|459.2|455.62|453.02|462.13|459.53|455.62|453.02|0
1660058100000|2022-08-09 15:15:00|455.79|453.19|453.47|450.87|456.46|453.86|451.98|449.38|0
1660058400000|2022-08-09 15:20:00|453.3|450.7|453.8|451.2|454.13|451.53|452.14|449.54|0
1660058700000|2022-08-09 15:25:00|453.63|451.03|453.96|451.36|454.46|451.86|451.48|448.88|0
1660059000000|2022-08-09 15:30:00|453.79|451.19|455.95|453.35|456.45|453.85|453.46|450.86|0
1660059300000|2022-08-09 15:35:00|455.78|453.18|455.95|453.35|456.61|454.01|454.12|451.52|0
1660059600000|2022-08-09 15:40:00|456.11|453.51|456.11|453.51|456.28|453.68|453.62|451.02|0
1660059900000|2022-08-09 15:45:00|456.28|453.68|455.61|453.01|456.44|453.84|454.12|451.52|0
1660060200000|2022-08-09 15:50:00|455.94|453.34|455.11|452.51|458.77|456.17|454.45|451.85|0
1660060500000|2022-08-09 15:55:00|455.28|452.68|457.94|455.34|458.27|455.67|454.78|452.18|0
1660060800000|2022-08-09 16:00:00|458.1|455.5|457.6|455|460.11|457.51|456.94|454.34|0
1660061100000|2022-08-09 16:05:00|457.44|454.84|458.27|455.67|458.27|455.67|456.44|453.84|0
1660061400000|2022-08-09 16:10:00|458.1|455.5|459.77|457.17|459.77|457.17|457.6|455|0
1660061700000|2022-08-09 16:15:00|459.6|457|460.27|457.67|460.27|457.67|458.43|455.83|0
1660062000000|2022-08-09 16:20:00|460.1|457.5|461.6|459|462.11|459.51|458.93|456.33|0
1660062300000|2022-08-09 16:25:00|461.52|458.92|462.94|460.34|463.61|461.01|459.76|457.16|0
1660062600000|2022-08-09 16:30:00|463.11|460.51|462.44|459.84|463.44|460.84|461.6|459|0
1660062900000|2022-08-09 16:35:00|462.6|460|461.1|458.5|463.44|460.84|460.76|458.16|0
1660063200000|2022-08-09 16:40:00|461.26|458.66|461.93|459.33|462.94|460.34|461.26|458.66|0
1660063500000|2022-08-09 16:45:00|462.27|459.67|462.26|459.66|463.77|461.17|461.6|459|0
1660063800000|2022-08-09 16:50:00|462.1|459.5|462.6|460|463.77|461.17|461.93|459.33|0
1660064100000|2022-08-09 16:55:00|462.43|459.83|460.92|458.32|463.1|460.5|460.92|458.32|0
1660064400000|2022-08-09 17:00:00|460.75|458.15|459.75|457.15|460.75|458.15|459.34|456.74|0
1660064700000|2022-08-09 17:05:00|459.92|457.32|461.59|458.99|463.1|460.5|459.08|456.48|0
1660065000000|2022-08-09 17:10:00|461.75|459.15|460.25|457.65|462.93|460.33|459.75|457.15|0
1660065300000|2022-08-09 17:15:00|460.41|457.81|459.41|456.81|460.92|458.32|458.24|455.64|0
1660065600000|2022-08-09 17:20:00|459.24|456.64|458.74|456.14|459.74|457.14|458.24|455.64|0
1660065900000|2022-08-09 17:25:00|458.91|456.31|458.91|456.31|460.24|457.64|458.41|455.81|0
1660066200000|2022-08-09 17:30:00|458.74|456.14|460.24|457.64|460.57|457.97|458.74|456.14|0
1660066500000|2022-08-09 17:35:00|460.07|457.47|461.91|459.31|462.08|459.48|460.07|457.47|0
1660066800000|2022-08-09 17:40:00|462.08|459.48|462.58|459.98|464.76|462.16|461.41|458.81|0
1660067100000|2022-08-09 17:45:00|462.91|460.31|461.4|458.8|464.26|461.66|461.4|458.8|0
1660067400000|2022-08-09 17:50:00|461.74|459.14|461.4|458.8|462.58|459.98|460.57|457.97|0
1660067700000|2022-08-09 17:55:00|461.24|458.64|457.05|454.45|461.24|458.64|455.72|453.12|0
1660068000000|2022-08-09 18:00:00|457.22|454.62|456.55|453.95|457.39|454.79|455.38|452.78|0
1660068300000|2022-08-09 18:05:00|456.72|454.12|456.55|453.95|457.05|454.45|455.38|452.78|0
1660068600000|2022-08-09 18:10:00|456.71|454.11|457.21|454.61|457.71|455.11|456.21|453.61|0
1660068900000|2022-08-09 18:15:00|457.38|454.78|461.73|459.13|462.24|459.64|457.21|454.61|0
1660069200000|2022-08-09 18:20:00|462.07|459.47|463.25|460.65|463.58|460.98|461.06|458.46|0
1660069500000|2022-08-09 18:25:00|463.41|460.81|463.58|460.98|464.09|461.49|462.24|459.64|0
1660069800000|2022-08-09 18:30:00|463.75|461.15|462.91|460.31|464.09|461.49|462.07|459.47|0
1660070100000|2022-08-09 18:35:00|462.74|460.14|461.73|459.13|463.75|461.15|461.56|458.96|0
1660070400000|2022-08-09 18:40:00|461.56|458.96|462.23|459.63|462.73|460.13|461.39|458.79|0
1660070700000|2022-08-09 18:45:00|461.73|459.13|459.71|457.11|461.73|459.13|459.38|456.78|0
1660071000000|2022-08-09 18:50:00|459.54|456.94|457.87|455.27|459.71|457.11|456.2|453.6|0
1660071300000|2022-08-09 18:55:00|458.03|455.43|458.7|456.1|458.7|456.1|456.2|453.6|0
1660071600000|2022-08-09 19:00:00|458.87|456.27|459.54|456.94|459.54|456.94|457.2|454.6|0
1660071900000|2022-08-09 19:05:00|459.2|456.6|458.53|455.93|460.21|457.61|458.2|455.6|0
1660072200000|2022-08-09 19:10:00|458.7|456.1|460.04|457.44|460.37|457.77|458.7|456.1|0
1660072500000|2022-08-09 19:15:00|459.87|457.27|457.36|454.76|460.04|457.44|457.19|454.59|0
1660072800000|2022-08-09 19:20:00|457.69|455.09|454.85|452.25|457.69|455.09|454.52|451.92|0
1660073100000|2022-08-09 19:25:00|454.69|452.09|455.52|452.92|455.85|453.25|454.02|451.42|0
1660073400000|2022-08-09 19:30:00|455.85|453.25|456.02|453.42|456.35|453.75|454.52|451.92|0
1660073700000|2022-08-09 19:35:00|455.85|453.25|456.18|453.58|457.02|454.42|455.18|452.58|0
1660074000000|2022-08-09 19:40:00|456.35|453.75|458.85|456.25|459.02|456.42|455.18|452.58|0
1660074300000|2022-08-09 19:45:00|459.02|456.42|457.85|455.25|460.19|457.59|457.68|455.08|0
1660074600000|2022-08-09 19:50:00|457.68|455.08|457.68|455.08|457.85|455.25|455.18|452.58|0
1660074900000|2022-08-09 19:55:00|457.51|454.91|456.51|453.91|459.52|456.92|456.34|453.74|0
1660075200000|2022-08-09 20:00:00|456.01|453.41|454.17|451.57|456.01|453.41|453.67|451.07|0
1660075500000|2022-08-09 20:05:00|453.51|450.91|454.5|451.9|455|452.4|453.51|450.91|0
1660075800000|2022-08-09 20:10:00|454.67|452.07|454.34|451.74|454.67|452.07|453.84|451.24|0
1660076100000|2022-08-09 20:15:00|454.44|451.64|455.27|452.47|455.77|452.97|454.44|451.64|0
1660076400000|2022-08-09 20:20:00|455.1|452.3|454.6|451.8|455.27|452.47|454.6|451.8|0
1660076700000|2022-08-09 20:25:00|454.69|451.89|454.43|451.63|454.93|452.13|454.43|451.63|0
1660077000000|2022-08-09 20:30:00|454.52|451.72|454.76|451.96|454.93|452.13|454.43|451.63|0
1660077300000|2022-08-09 20:35:00|454.6|451.8|454.26|451.46|454.76|451.96|454.26|451.46|0
1660077600000|2022-08-09 20:40:00|454.43|451.63|454.18|451.38|454.43|451.63|454.09|451.29|0
1660077900000|2022-08-09 20:45:00|454.26|451.46|454.09|451.29|454.76|451.96|453.92|451.12|0
1660078200000|2022-08-09 20:50:00|453.92|451.12|453.92|451.12|454.42|451.62|453.92|451.12|0
1660078500000|2022-08-09 20:55:00|453.76|450.96|453.34|450.54|453.92|451.12|453.26|450.46|0
1660078800000|2022-08-09 21:00:00|453.48|450.68|452.88|450.08|453.48|450.68|452.71|449.91|0
1660079100000|2022-08-09 21:05:00|452.75|449.95|453.04|450.24|453.04|450.24|452.73|449.93|0
1660079400000|2022-08-09 21:10:00|453.21|450.41|453.3|450.5|453.3|450.5|453.21|450.41|0
1660079700000|2022-08-09 21:15:00|453.36|450.56|453.36|450.56|453.4|450.6|453.3|450.5|0
1660080000000|2022-08-09 21:20:00|453.3|450.5|453.35|450.55|453.35|450.55|453.3|450.5|0
1660080300000|2022-08-09 21:25:00|453.4|450.6|453.57|450.77|453.57|450.77|453.4|450.6|0
1660080600000|2022-08-09 21:30:00|453.59|450.79|453.59|450.79|453.59|450.79|453.54|450.74|0
1660080900000|2022-08-09 21:35:00|453.62|450.82|453.57|450.77|453.62|450.82|453.54|450.74|0
1660081200000|2022-08-09 21:40:00|453.64|450.84|453.73|450.93|453.73|450.93|453.61|450.81|0
1660081500000|2022-08-09 21:45:00|453.66|450.86|453.66|450.86|453.76|450.96|453.58|450.78|0
1660081800000|2022-08-09 21:50:00|453.68|450.88|454.07|451.27|454.09|451.29|453.68|450.88|0
1660082100000|2022-08-09 21:55:00|454.05|451.25|453.95|451.15|454.05|451.25|453.75|450.95|0
1660082400000|2022-08-09 22:00:00|453.82|451.02|454.56|451.76|455.23|452.43|453.65|450.85|0
1660082700000|2022-08-09 22:05:00|454.4|451.6|454.73|451.93|454.89|452.09|454.23|451.43|0
1660083000000|2022-08-09 22:10:00|454.65|451.85|454.56|451.76|455.23|452.43|454.23|451.43|0
1660083300000|2022-08-09 22:15:00|454.39|451.59|453.89|451.09|454.56|451.76|453.73|450.93|0
1660083600000|2022-08-09 22:20:00|453.73|450.93|453.89|451.09|453.98|451.18|453.56|450.76|0
1660083900000|2022-08-09 22:25:00|453.72|450.92|453.64|450.84|454.22|451.42|453.56|450.76|0
1660084200000|2022-08-09 22:30:00|453.56|450.76|454.55|451.75|455.05|452.25|453.56|450.76|0
1660084500000|2022-08-09 22:35:00|454.64|451.84|455.05|452.25|455.22|452.42|454.55|451.75|0
1660084800000|2022-08-09 22:40:00|454.88|452.08|455.05|452.25|455.22|452.42|454.72|451.92|0
1660085100000|2022-08-09 22:45:00|454.88|452.08|454.71|451.91|454.88|452.08|454.55|451.75|0
1660085400000|2022-08-09 22:50:00|454.88|452.08|454.38|451.58|454.88|452.08|454.38|451.58|0
1660085700000|2022-08-09 22:55:00|454.21|451.41|454.88|452.08|454.88|452.08|454.21|451.41|0
1660086000000|2022-08-09 23:00:00|455.04|452.24|453.71|450.91|455.38|452.58|453.71|450.91|0
1660086300000|2022-08-09 23:05:00|453.8|451|454.04|451.24|454.21|451.41|453.71|450.91|0
1660086600000|2022-08-09 23:10:00|453.87|451.07|453.54|450.74|453.87|451.07|453.54|450.74|0
1660086900000|2022-08-09 23:15:00|453.63|450.83|453.96|451.16|454.04|451.24|453.54|450.74|0
1660087200000|2022-08-09 23:20:00|453.87|451.07|454.7|451.9|454.7|451.9|453.2|450.4|0
1660087500000|2022-08-09 23:25:00|454.53|451.73|454.53|451.73|454.87|452.07|454.2|451.4|0
1660087800000|2022-08-09 23:30:00|454.7|451.9|454.7|451.9|454.87|452.07|454.45|451.65|0
1660088100000|2022-08-09 23:35:00|454.53|451.73|454.7|451.9|454.86|452.06|454.53|451.73|0
1660088400000|2022-08-09 23:40:00|454.62|451.82|455.03|452.23|455.19|452.39|454.61|451.81|0
1660088700000|2022-08-09 23:45:00|454.86|452.06|454.36|451.56|455.03|452.23|454.19|451.39|0
1660089000000|2022-08-09 23:50:00|454.19|451.39|453.86|451.06|454.53|451.73|453.61|450.81|0
1660089300000|2022-08-09 23:55:00|454.02|451.22|453.52|450.72|454.52|451.72|453.28|450.48|0
1660089600000|2022-08-10 00:00:00|453.61|450.81|456.19|453.39|456.52|453.72|453.02|450.22|0
1660089900000|2022-08-10 00:05:00|456.35|453.55|457.85|455.05|459.19|456.39|456.35|453.55|0
1660090200000|2022-08-10 00:10:00|458.02|455.22|458.52|455.72|458.52|455.72|457.52|454.72|0
1660090500000|2022-08-10 00:15:00|458.35|455.55|458.02|455.22|458.86|456.06|457.52|454.72|0
1660090800000|2022-08-10 00:20:00|458.19|455.39|457.94|455.14|458.44|455.64|457.52|454.72|0
1660091100000|2022-08-10 00:25:00|457.85|455.05|458.85|456.05|458.85|456.05|457.85|455.05|0
1660091400000|2022-08-10 00:30:00|458.77|455.97|458.35|455.55|458.85|456.05|457.85|455.05|0
1660091700000|2022-08-10 00:35:00|458.51|455.71|458.18|455.38|458.85|456.05|458.01|455.21|0
1660092000000|2022-08-10 00:40:00|458.27|455.47|458.77|455.97|458.85|456.05|457.51|454.71|0
1660092300000|2022-08-10 00:45:00|458.85|456.05|458.84|456.04|459.18|456.38|458.68|455.88|0
1660092600000|2022-08-10 00:50:00|458.68|455.88|459.01|456.21|459.18|456.38|458.34|455.54|0
1660092900000|2022-08-10 00:55:00|458.93|456.13|459.18|456.38|459.18|456.38|458.34|455.54|0
1660093200000|2022-08-10 01:00:00|459.01|456.21|456.5|453.7|459.01|456.21|456.5|453.7|0
1660093500000|2022-08-10 01:05:00|456.59|453.79|456.08|453.28|456.83|454.03|455.83|453.03|0
1660093800000|2022-08-10 01:10:00|456|453.2|455.66|452.86|456.16|453.36|455.16|452.36|0
1660094100000|2022-08-10 01:15:00|455.49|452.69|454.83|452.03|455.99|453.19|454.66|451.86|0
1660094400000|2022-08-10 01:20:00|454.66|451.86|454.66|451.86|455.33|452.53|454.49|451.69|0
1660094700000|2022-08-10 01:25:00|454.49|451.69|454.99|452.19|455.32|452.52|454.16|451.36|0
1660095000000|2022-08-10 01:30:00|455.08|452.28|454.99|452.19|455.65|452.85|454.82|452.02|0
1660095300000|2022-08-10 01:35:00|455.07|452.27|454.15|451.35|455.07|452.27|454.15|451.35|0
1660095600000|2022-08-10 01:40:00|454.24|451.44|454.82|452.02|455.48|452.68|454.24|451.44|0
1660095900000|2022-08-10 01:45:00|454.65|451.85|454.65|451.85|455.24|452.44|454.48|451.68|0
1660096200000|2022-08-10 01:50:00|454.74|451.94|455.81|453.01|455.81|453.01|454.74|451.94|0
1660096500000|2022-08-10 01:55:00|455.65|452.85|456.31|453.51|456.48|453.68|455.31|452.51|0
1660096800000|2022-08-10 02:00:00|456.48|453.68|456.4|453.6|456.48|453.68|455.98|453.18|0
1660097100000|2022-08-10 02:05:00|456.48|453.68|455.81|453.01|456.81|454.01|455.64|452.84|0
1660097400000|2022-08-10 02:10:00|455.73|452.93|456.81|454.01|456.97|454.17|455.73|452.93|0
1660097700000|2022-08-10 02:15:00|456.97|454.17|457.23|454.43|457.48|454.68|456.81|454.01|0
1660098000000|2022-08-10 02:20:00|457.14|454.34|457.97|455.17|457.97|455.17|456.64|453.84|0
1660098300000|2022-08-10 02:25:00|458.14|455.34|457.06|454.26|458.64|455.84|456.97|454.17|0
1660098600000|2022-08-10 02:30:00|456.97|454.17|459.14|456.34|459.31|456.51|456.97|454.17|0
1660098900000|2022-08-10 02:35:00|459.23|456.43|458.14|455.34|459.23|456.43|458.14|455.34|0
1660099200000|2022-08-10 02:40:00|458.3|455.5|459.14|456.34|459.14|456.34|457.89|455.09|0
1660099500000|2022-08-10 02:45:00|458.97|456.17|458.63|455.83|459.64|456.84|458.63|455.83|0
1660099800000|2022-08-10 02:50:00|458.8|456|457.13|454.33|458.8|456|456.96|454.16|0
1660100100000|2022-08-10 02:55:00|457.29|454.49|457.46|454.66|457.63|454.83|456.96|454.16|0
1660100400000|2022-08-10 03:00:00|457.29|454.49|456.96|454.16|457.46|454.66|456.62|453.82|0
1660100700000|2022-08-10 03:05:00|457.04|454.24|457.29|454.49|457.29|454.49|456.96|454.16|0
1660101000000|2022-08-10 03:10:00|457.12|454.32|457.12|454.32|457.46|454.66|457.12|454.32|0
1660101300000|2022-08-10 03:15:00|457.29|454.49|457.45|454.65|457.45|454.65|457.12|454.32|0
1660101600000|2022-08-10 03:20:00|457.29|454.49|458.12|455.32|458.29|455.49|457.12|454.32|0
1660101900000|2022-08-10 03:25:00|457.95|455.15|458.12|455.32|458.29|455.49|457.95|455.15|0
1660102200000|2022-08-10 03:30:00|457.95|455.15|457.78|454.98|458.12|455.32|457.45|454.65|0
1660102500000|2022-08-10 03:35:00|457.61|454.81|457.45|454.65|457.95|455.15|457.45|454.65|0
1660102800000|2022-08-10 03:40:00|457.61|454.81|457.11|454.31|457.78|454.98|457.11|454.31|0
1660103100000|2022-08-10 03:45:00|456.94|454.14|457.11|454.31|457.44|454.64|456.78|453.98|0
1660103400000|2022-08-10 03:50:00|457.03|454.23|457.44|454.64|457.44|454.64|457.03|454.23|0
1660103700000|2022-08-10 03:55:00|457.61|454.81|458.44|455.64|458.78|455.98|457.44|454.64|0
1660104000000|2022-08-10 04:00:00|458.36|455.56|456.94|454.14|458.36|455.56|456.94|454.14|0
1660104300000|2022-08-10 04:05:00|457.1|454.3|457.43|454.63|457.44|454.64|457.02|454.22|0
1660104600000|2022-08-10 04:10:00|457.27|454.47|457.1|454.3|457.43|454.63|456.93|454.13|0
1660104900000|2022-08-10 04:15:00|457.19|454.39|457.43|454.63|457.6|454.8|457.19|454.39|0
1660105200000|2022-08-10 04:20:00|457.26|454.46|457.76|454.96|457.76|454.96|457.1|454.3|0
1660105500000|2022-08-10 04:25:00|457.6|454.8|457.59|454.79|457.93|455.13|457.59|454.79|0
1660105800000|2022-08-10 04:30:00|457.51|454.71|457.35|454.55|457.59|454.79|457.26|454.46|0
1660106100000|2022-08-10 04:35:00|457.43|454.63|457.09|454.29|457.43|454.63|456.92|454.12|0
1660106400000|2022-08-10 04:40:00|456.92|454.12|456.92|454.12|457.01|454.21|456.92|454.12|0
1660106700000|2022-08-10 04:45:00|456.75|453.95|456.92|454.12|456.92|454.12|456.59|453.79|0
1660107000000|2022-08-10 04:50:00|457.01|454.21|457.08|454.28|457.25|454.45|456.92|454.12|0
1660107300000|2022-08-10 04:55:00|457.25|454.45|457.08|454.28|457.42|454.62|457.08|454.28|0
1660107600000|2022-08-10 05:00:00|457.25|454.45|457.92|455.12|457.92|455.12|456.92|454.12|0
1660107900000|2022-08-10 05:05:00|457.75|454.95|457.75|454.95|458.08|455.28|457.58|454.78|0
1660108200000|2022-08-10 05:10:00|457.83|455.03|457.83|455.03|457.91|455.11|457.58|454.78|0
1660108500000|2022-08-10 05:15:00|457.91|455.11|458.5|455.7|458.75|455.95|457.75|454.95|0
1660108800000|2022-08-10 05:20:00|458.58|455.78|458.58|455.78|458.75|455.95|458.41|455.61|0
1660109100000|2022-08-10 05:25:00|458.75|455.95|458.58|455.78|458.75|455.95|458.5|455.7|0
1660109400000|2022-08-10 05:30:00|458.41|455.61|458.24|455.44|458.41|455.61|457.91|455.11|0
1660109700000|2022-08-10 05:35:00|458.16|455.36|459.08|456.28|459.08|456.28|458.16|455.36|0
1660110000000|2022-08-10 05:40:00|459|456.2|459.24|456.44|459.24|456.44|458.91|456.11|0
1660110300000|2022-08-10 05:45:00|459.07|456.27|459.74|456.94|460.08|457.28|459.07|456.27|0
1660110600000|2022-08-10 05:50:00|459.66|456.86|460.41|457.61|460.41|457.61|459.66|456.86|0
1660110900000|2022-08-10 05:55:00|460.33|457.53|460.41|457.61|460.41|457.61|460.07|457.27|0
1660111200000|2022-08-10 06:00:00|460.58|457.78|462.42|459.62|462.42|459.62|460.58|457.78|0
1660111500000|2022-08-10 06:05:00|462.34|459.54|461.92|459.12|462.42|459.62|460.91|458.11|0
1660111800000|2022-08-10 06:10:00|461.75|458.95|461.24|458.44|462.25|459.45|460.74|457.94|0
1660112100000|2022-08-10 06:15:00|461.08|458.28|460.66|457.86|461.92|459.12|460.66|457.86|0
1660112400000|2022-08-10 06:20:00|460.74|457.94|461.5|458.7|461.58|458.78|460.23|457.43|0
1660112700000|2022-08-10 06:25:00|461.41|458.61|462.58|459.78|462.67|459.87|461.41|458.61|0
1660113000000|2022-08-10 06:30:00|462.42|459.62|462.25|459.45|462.42|459.62|461.24|458.44|0
1660113300000|2022-08-10 06:35:00|462.08|459.28|460.23|457.43|462.08|459.28|460.06|457.26|0
1660113600000|2022-08-10 06:40:00|460.4|457.6|459.56|456.76|460.56|457.76|459.56|456.76|0
1660113900000|2022-08-10 06:45:00|459.72|456.92|459.55|456.75|459.89|457.09|459.31|456.51|0
1660114200000|2022-08-10 06:50:00|459.39|456.59|459.3|456.5|459.89|457.09|459.22|456.42|0
1660114500000|2022-08-10 06:55:00|459.22|456.42|459.55|456.75|459.55|456.75|458.88|456.08|0
1660114800000|2022-08-10 07:00:00|459.8|457|460.39|457.59|461.4|458.6|459.21|456.41|0
1660115100000|2022-08-10 07:05:00|460.21|457.61|461.96|459.36|463.48|460.88|458.95|456.35|0
1660115400000|2022-08-10 07:10:00|462.13|459.53|459.28|456.68|462.47|459.87|458.61|456.01|0
1660115700000|2022-08-10 07:15:00|459.2|456.6|458.44|455.84|459.2|456.6|457.77|455.17|0
1660116000000|2022-08-10 07:20:00|458.27|455.67|458.1|455.5|458.27|455.67|457.1|454.5|0
1660116300000|2022-08-10 07:25:00|458.02|455.42|456.59|453.99|458.44|455.84|456.09|453.49|0
1660116600000|2022-08-10 07:30:00|456.43|453.83|455.76|453.16|456.59|453.99|454.76|452.16|0
1660116900000|2022-08-10 07:35:00|455.59|452.99|456.26|453.66|456.42|453.82|454.92|452.32|0
1660117200000|2022-08-10 07:40:00|456.34|453.74|456.68|454.08|456.76|454.16|455.92|453.32|0
1660117500000|2022-08-10 07:45:00|456.59|453.99|454.59|451.99|456.76|454.16|454.59|451.99|0
1660117800000|2022-08-10 07:50:00|454.42|451.82|453.92|451.32|454.75|452.15|453.09|450.49|0
1660118100000|2022-08-10 07:55:00|453.75|451.15|454.92|452.32|455.42|452.82|453.51|450.91|0
1660118400000|2022-08-10 08:00:00|455.25|452.65|454.33|451.73|455.75|453.15|453.91|451.31|0
1660118700000|2022-08-10 08:05:00|454.41|451.81|454.25|451.65|454.91|452.31|453.58|450.98|0
1660119000000|2022-08-10 08:10:00|454.08|451.48|453.58|450.98|454.08|451.48|453.25|450.65|0
1660119300000|2022-08-10 08:15:00|453.41|450.81|454.58|451.98|454.58|451.98|453.33|450.73|0
1660119600000|2022-08-10 08:20:00|454.41|451.81|452.08|449.48|454.66|452.06|451.91|449.31|0
1660119900000|2022-08-10 08:25:00|452.41|449.81|451.58|448.98|452.91|450.31|451.58|448.98|0
1660120200000|2022-08-10 08:30:00|450.75|448.15|449.96|447.36|451.08|448.48|449.55|446.95|0
1660120500000|2022-08-10 08:35:00|450.04|447.44|449.94|447.34|450.11|447.51|448.54|445.94|0
1660120800000|2022-08-10 08:40:00|449.86|447.26|447.46|444.86|449.94|447.34|446.14|443.54|0
1660121100000|2022-08-10 08:45:00|447.55|444.95|447.13|444.53|447.88|445.28|446.8|444.2|0
1660121400000|2022-08-10 08:50:00|446.97|444.37|447.29|444.69|447.62|445.02|446.97|444.37|0
1660121700000|2022-08-10 08:55:00|447.13|444.53|447.79|445.19|448.28|445.68|446.96|444.36|0
1660122000000|2022-08-10 09:00:00|447.62|445.02|446.96|444.36|448.78|446.18|446.63|444.03|0
1660122300000|2022-08-10 09:05:00|446.8|444.2|448.77|446.17|449.03|446.43|446.8|444.2|0
1660122600000|2022-08-10 09:10:00|448.69|446.09|448.44|445.84|448.77|446.17|447.95|445.35|0
1660122900000|2022-08-10 09:15:00|448.61|446.01|448.61|446.01|448.94|446.34|448.28|445.68|0
1660123200000|2022-08-10 09:20:00|448.77|446.17|449.43|446.83|449.43|446.83|448.77|446.17|0
1660123500000|2022-08-10 09:25:00|449.6|447|449.43|446.83|449.93|447.33|449.1|446.5|0
1660123800000|2022-08-10 09:30:00|449.51|446.91|449.59|446.99|449.92|447.32|449.26|446.66|0
1660124100000|2022-08-10 09:35:00|449.43|446.83|450.09|447.49|450.25|447.65|449.43|446.83|0
1660124400000|2022-08-10 09:40:00|449.92|447.32|449.92|447.32|450.25|447.65|449.42|446.82|0
1660124700000|2022-08-10 09:45:00|449.75|447.15|450.25|447.65|450.25|447.65|449.59|446.99|0
1660125000000|2022-08-10 09:50:00|450.17|447.57|450.58|447.98|451.24|448.64|450.17|447.57|0
1660125300000|2022-08-10 09:55:00|450.41|447.81|449.42|446.82|450.58|447.98|449.42|446.82|0
1660125600000|2022-08-10 10:00:00|449.5|446.9|450.49|447.89|450.74|448.14|449.42|446.82|0
1660125900000|2022-08-10 10:05:00|450.41|447.81|450.74|448.14|451.07|448.47|450.41|447.81|0
1660126200000|2022-08-10 10:10:00|450.9|448.3|450.07|447.47|451.07|448.47|450.07|447.47|0
1660126500000|2022-08-10 10:15:00|450.24|447.64|449.91|447.31|450.24|447.64|448.75|446.15|0
1660126800000|2022-08-10 10:20:00|449.74|447.14|450.07|447.47|450.65|448.05|449.74|447.14|0
1660127100000|2022-08-10 10:25:00|449.9|447.3|449.74|447.14|450.07|447.47|449.24|446.64|0
1660127400000|2022-08-10 10:30:00|449.66|447.06|450.4|447.8|450.73|448.13|449.66|447.06|0
1660127700000|2022-08-10 10:35:00|450.48|447.88|450.56|447.96|450.73|448.13|450.15|447.55|0
1660128000000|2022-08-10 10:40:00|450.65|448.05|451.55|448.95|451.55|448.95|450.39|447.79|0
1660128300000|2022-08-10 10:45:00|451.64|449.04|452.22|449.62|452.3|449.7|451.22|448.62|0
1660128600000|2022-08-10 10:50:00|452.05|449.45|451.55|448.95|452.22|449.62|451.22|448.62|0
1660128900000|2022-08-10 10:55:00|451.38|448.78|450.72|448.12|451.38|448.78|450.06|447.46|0
1660129200000|2022-08-10 11:00:00|450.55|447.95|449.72|447.12|451.38|448.78|449.65|447.05|0
1660129500000|2022-08-10 11:05:00|449.89|447.29|449.23|446.63|449.89|447.29|448.9|446.3|0
1660129800000|2022-08-10 11:10:00|449.06|446.46|450.05|447.45|450.05|447.45|448.9|446.3|0
1660130100000|2022-08-10 11:15:00|449.89|447.29|449.88|447.28|450.55|447.95|449.72|447.12|0
1660130400000|2022-08-10 11:20:00|450.05|447.45|449.22|446.62|450.38|447.78|448.89|446.29|0
1660130700000|2022-08-10 11:25:00|449.06|446.46|450.05|447.45|450.05|447.45|449.06|446.46|0
1660131000000|2022-08-10 11:30:00|449.97|447.37|448.72|446.12|450.21|447.61|448.72|446.12|0
1660131300000|2022-08-10 11:35:00|448.89|446.29|449.38|446.78|449.55|446.95|448.72|446.12|0
1660131600000|2022-08-10 11:40:00|449.55|446.95|449.05|446.45|449.71|447.11|448.88|446.28|0
1660131900000|2022-08-10 11:45:00|448.88|446.28|449.21|446.61|449.71|447.11|448.88|446.28|0
1660132200000|2022-08-10 11:50:00|449.05|446.45|449.21|446.61|449.38|446.78|448.38|445.78|0
1660132500000|2022-08-10 11:55:00|449.04|446.44|447.72|445.12|449.04|446.44|447.56|444.96|0
1660132800000|2022-08-10 12:00:00|447.56|444.96|447.48|444.88|448.38|445.78|447.23|444.63|0
1660133100000|2022-08-10 12:05:00|447.39|444.79|446.56|443.96|447.39|444.79|445.25|442.65|0
1660133400000|2022-08-10 12:10:00|446.4|443.8|444.98|442.38|447.26|444.66|444.98|442.38|0
1660133700000|2022-08-10 12:15:00|446.34|443.74|446.99|444.39|447.98|445.38|446.34|443.74|0
1660134000000|2022-08-10 12:20:00|447.16|444.56|448.64|446.04|448.64|446.04|446.5|443.9|0
1660134300000|2022-08-10 12:25:00|448.47|445.87|447.07|444.47|448.97|446.37|444.36|441.76|0
1660134600000|2022-08-10 12:30:00|447.81|445.21|414.51|411.91|447.81|445.21|409.03|406.43|0
1660134900000|2022-08-10 12:35:00|414.19|411.59|409.72|407.12|419.38|416.78|409.72|407.12|0
1660135200000|2022-08-10 12:40:00|409.1|406.5|409.09|406.49|410.19|407.59|405.97|403.37|0
1660135500000|2022-08-10 12:45:00|409.25|406.65|407.37|404.77|410.19|407.59|405.66|403.06|0
1660135800000|2022-08-10 12:50:00|407.53|404.93|409.56|406.96|409.72|407.12|407.22|404.62|0
1660136100000|2022-08-10 12:55:00|408.93|406.33|411.13|408.53|411.76|409.16|408.46|405.86|0
1660136400000|2022-08-10 13:00:00|411.44|408.84|410.03|407.43|412.23|409.63|409.4|406.8|0
1660136700000|2022-08-10 13:05:00|410.34|407.74|413.15|410.55|413.93|411.33|409.4|406.8|0
1660137000000|2022-08-10 13:10:00|413.3|410.7|415.97|413.37|416.29|413.69|413.3|410.7|0
1660137300000|2022-08-10 13:15:00|416.13|413.53|413.3|410.7|416.13|413.53|412.67|410.07|0
1660137600000|2022-08-10 13:20:00|413.46|410.86|413.92|411.32|414.55|411.95|412.75|410.15|0
1660137900000|2022-08-10 13:25:00|413.77|411.17|410.95|408.35|414.4|411.8|409.54|406.94|0
1660138200000|2022-08-10 13:30:00|410.32|407.72|416.28|413.68|416.44|413.84|410.32|407.72|0
1660138500000|2022-08-10 13:35:00|415.96|413.36|419.44|416.84|419.44|416.84|415.02|412.42|0
1660138800000|2022-08-10 13:40:00|418.8|416.2|413.6|411|419.75|417.15|412.98|410.38|0
1660139100000|2022-08-10 13:45:00|413.29|410.69|410.16|407.56|413.44|410.84|409.69|407.09|0
1660139400000|2022-08-10 13:50:00|409.69|407.09|415.17|412.57|415.33|412.73|409.53|406.93|0
1660139700000|2022-08-10 13:55:00|415.01|412.41|413.44|410.84|416.43|413.83|412.81|410.21|0
1660140000000|2022-08-10 14:00:00|413.91|411.31|412.18|409.58|415.33|412.73|411.09|408.49|0
1660140300000|2022-08-10 14:05:00|411.87|409.27|411.61|409.01|413.91|411.31|409.54|406.94|0
1660140600000|2022-08-10 14:10:00|411.45|408.85|415.54|412.94|416.64|414.04|410.67|408.07|0
1660140900000|2022-08-10 14:15:00|415.7|413.1|418.54|415.94|418.7|416.1|414.75|412.15|0
1660141200000|2022-08-10 14:20:00|418.86|416.26|418.54|415.94|422.19|419.59|417.59|414.99|0
1660141500000|2022-08-10 14:25:00|418.38|415.78|415.93|413.33|418.46|415.86|415.85|413.25|0
1660141800000|2022-08-10 14:30:00|416.32|413.72|413.17|410.57|417.11|414.51|413.01|410.41|0
1660142100000|2022-08-10 14:35:00|413.01|410.41|413.17|410.57|413.64|411.04|412.07|409.47|0
1660142400000|2022-08-10 14:40:00|413.01|410.41|410.66|408.06|413.32|410.72|409.87|407.27|0
1660142700000|2022-08-10 14:45:00|410.5|407.9|411.12|408.52|411.59|408.99|409.41|406.81|0
1660143000000|2022-08-10 14:50:00|410.81|408.21|410.5|407.9|411.12|408.52|409.25|406.65|0
1660143300000|2022-08-10 14:55:00|410.65|408.05|409.24|406.64|410.65|408.05|408.93|406.33|0
1660143600000|2022-08-10 15:00:00|408.93|406.33|403.18|400.58|408.93|406.33|403.18|400.58|0
1660143900000|2022-08-10 15:05:00|403.02|400.42|403.49|400.89|404.42|401.82|401.48|398.88|0
1660144200000|2022-08-10 15:10:00|403.33|400.73|406.12|403.52|407.83|405.23|403.33|400.73|0
1660144500000|2022-08-10 15:15:00|405.97|403.37|407.78|405.18|408.3|405.7|405.66|403.06|0
1660144800000|2022-08-10 15:20:00|407.62|405.02|405.6|403|407.93|405.33|405.45|402.85|0
1660145100000|2022-08-10 15:25:00|405.76|403.16|406.53|403.93|407|404.4|405.45|402.85|0
1660145400000|2022-08-10 15:30:00|406.38|403.78|406.37|403.77|406.53|403.93|404.51|401.91|0
1660145700000|2022-08-10 15:35:00|406.22|403.62|407.93|405.33|408.86|406.26|406.06|403.46|0
1660146000000|2022-08-10 15:40:00|408.08|405.48|406.53|403.93|408.24|405.64|406.06|403.46|0
1660146300000|2022-08-10 15:45:00|406.68|404.08|405.75|403.15|407.92|405.32|405.28|402.68|0
1660146600000|2022-08-10 15:50:00|405.9|403.3|405.13|402.53|407.61|405.01|404.82|402.22|0
1660146900000|2022-08-10 15:55:00|404.97|402.37|404.66|402.06|405.59|402.99|404.35|401.75|0
1660147200000|2022-08-10 16:00:00|404.81|402.21|404.97|402.37|405.43|402.83|403.58|400.98|0
1660147500000|2022-08-10 16:05:00|405.12|402.52|406.67|404.07|407.76|405.16|405.12|402.52|0
1660147800000|2022-08-10 16:10:00|406.52|403.92|407.29|404.69|407.29|404.69|406.2|403.6|0
1660148100000|2022-08-10 16:15:00|407.45|404.85|410.88|408.28|411.5|408.9|406.82|404.22|0
1660148400000|2022-08-10 16:20:00|411.19|408.59|411.03|408.43|412.6|410|410.56|407.96|0
1660148700000|2022-08-10 16:25:00|410.87|408.27|409.78|407.18|412.12|409.52|409.47|406.87|0
1660149000000|2022-08-10 16:30:00|409.62|407.02|409.08|406.48|410.4|407.8|408.68|406.08|0
1660149300000|2022-08-10 16:35:00|409|406.4|406.81|404.21|409.15|406.55|406.5|403.9|0
1660149600000|2022-08-10 16:40:00|406.65|404.05|406.65|404.05|407.9|405.3|406.03|403.43|0
1660149900000|2022-08-10 16:45:00|406.5|403.9|407.43|404.83|408.37|405.77|406.34|403.74|0
1660150200000|2022-08-10 16:50:00|407.59|404.99|406.49|403.89|408.53|405.93|406.18|403.58|0
1660150500000|2022-08-10 16:55:00|406.34|403.74|406.18|403.58|407.43|404.83|406.02|403.42|0
1660150800000|2022-08-10 17:00:00|406.33|403.73|407.74|405.14|408.37|405.77|406.33|403.73|0
1660151100000|2022-08-10 17:05:00|407.9|405.3|406.02|403.42|408.21|405.61|405.86|403.26|0
1660151400000|2022-08-10 17:10:00|405.86|403.26|404.77|402.17|405.86|403.26|404.46|401.86|0
1660151700000|2022-08-10 17:15:00|404.61|402.01|404.3|401.7|405.24|402.64|403.84|401.24|0
1660152000000|2022-08-10 17:20:00|404.46|401.86|403.52|400.92|405.55|402.95|403.52|400.92|0
1660152300000|2022-08-10 17:25:00|403.68|401.08|406.32|403.72|406.48|403.88|403.52|400.92|0
1660152600000|2022-08-10 17:30:00|406.48|403.88|406.32|403.72|408.04|405.44|405.23|402.63|0
1660152900000|2022-08-10 17:35:00|406.17|403.57|405.07|402.47|406.79|404.19|405.07|402.47|0
1660153200000|2022-08-10 17:40:00|405.23|402.63|403.98|401.38|405.54|402.94|403.98|401.38|0
1660153500000|2022-08-10 17:45:00|403.83|401.23|401.96|399.36|404.29|401.69|401.96|399.36|0
1660153800000|2022-08-10 17:50:00|401.81|399.21|402.11|399.51|402.89|400.29|401.65|399.05|0
1660154100000|2022-08-10 17:55:00|401.96|399.36|403.82|401.22|404.75|402.15|401.8|399.2|0
1660154400000|2022-08-10 18:00:00|403.66|401.06|402.73|400.13|404.91|402.31|402.73|400.13|0
1660154700000|2022-08-10 18:05:00|402.89|400.29|403.97|401.37|404.59|401.99|402.58|399.98|0
1660155000000|2022-08-10 18:10:00|404.13|401.53|405.84|403.24|405.84|403.24|403.51|400.91|0
1660155300000|2022-08-10 18:15:00|405.68|403.08|405.68|403.08|405.99|403.39|404.75|402.15|0
1660155600000|2022-08-10 18:20:00|405.84|403.24|405.68|403.08|405.99|403.39|404.59|401.99|0
1660155900000|2022-08-10 18:25:00|405.52|402.92|405.68|403.08|405.99|403.39|404.9|402.3|0
1660156200000|2022-08-10 18:30:00|405.52|402.92|405.68|403.08|407.55|404.95|405.36|402.76|0
1660156500000|2022-08-10 18:35:00|405.6|403|405.67|403.07|406.3|403.7|404.58|401.98|0
1660156800000|2022-08-10 18:40:00|405.52|402.92|405.2|402.6|405.83|403.23|404.58|401.98|0
1660157100000|2022-08-10 18:45:00|405.05|402.45|408.01|405.41|408.01|405.41|404.89|402.29|0
1660157400000|2022-08-10 18:50:00|408.48|405.88|408.17|405.57|408.48|405.88|406.92|404.32|0
1660157700000|2022-08-10 18:55:00|408.32|405.72|409.58|406.98|409.89|407.29|407.7|405.1|0
1660158000000|2022-08-10 19:00:00|409.89|407.29|407.69|405.09|410.52|407.92|407.69|405.09|0
1660158300000|2022-08-10 19:05:00|407.54|404.94|409.26|406.66|409.73|407.13|407.38|404.78|0
1660158600000|2022-08-10 19:10:00|409.41|406.81|407.38|404.78|409.41|406.81|406.91|404.31|0
1660158900000|2022-08-10 19:15:00|407.06|404.46|406.59|403.99|408.47|405.87|406.28|403.68|0
1660159200000|2022-08-10 19:20:00|406.44|403.84|405.03|402.43|406.91|404.31|404.88|402.28|0
1660159500000|2022-08-10 19:25:00|404.88|402.28|404.41|401.81|405.66|403.06|403.94|401.34|0
1660159800000|2022-08-10 19:30:00|404.88|402.28|404.25|401.65|405.5|402.9|404.25|401.65|0
1660160100000|2022-08-10 19:35:00|404.41|401.81|401.61|399.01|404.41|401.81|401.3|398.7|0
1660160400000|2022-08-10 19:40:00|401.45|398.85|399.6|397|402.54|399.94|399.44|396.84|0
1660160700000|2022-08-10 19:45:00|399.91|397.31|401.3|398.7|402.07|399.47|399.6|397|0
1660161000000|2022-08-10 19:50:00|401.45|398.85|400.98|398.38|403|400.4|400.83|398.23|0
1660161300000|2022-08-10 19:55:00|401.14|398.54|401.24|398.64|402.64|400.04|400.06|397.46|0
1660161600000|2022-08-10 20:00:00|401.86|399.26|402.17|399.57|402.17|399.57|400.62|398.02|0
1660161900000|2022-08-10 20:05:00|402.01|399.41|401.86|399.26|402.32|399.72|401.7|399.1|0
1660162200000|2022-08-10 20:10:00|402.01|399.41|402.48|399.88|402.63|400.03|401.55|398.95|0
1660162500000|2022-08-10 20:15:00|402.42|399.62|401.18|398.38|402.42|399.62|401.02|398.22|0
1660162800000|2022-08-10 20:20:00|401.02|398.22|400.87|398.07|401.18|398.38|400.87|398.07|0
1660163100000|2022-08-10 20:25:00|401.02|398.22|400.4|397.6|401.02|398.22|400.4|397.6|0
1660163400000|2022-08-10 20:30:00|400.56|397.76|399.63|396.83|400.56|397.76|399.32|396.52|0
1660164000000|2022-08-10 20:40:00|399.78|396.98|399.78|396.98|399.93|397.13|399.47|396.67|0
1660164300000|2022-08-10 20:45:00|399.93|397.13|400.08|397.28|400.09|397.29|399.93|397.13|0
1660164600000|2022-08-10 20:50:00|400.24|397.44|400.24|397.44|400.24|397.44|400.24|397.44|0
1660164900000|2022-08-10 20:55:00|400.39|397.59|400.78|397.98|400.93|398.13|400.39|397.59|0
1660165200000|2022-08-10 21:00:00|400.81|398.01|400.67|397.87|400.93|398.13|400.67|397.87|0
1660165500000|2022-08-10 21:05:00|400.7|397.9|400.74|397.94|400.83|398.03|400.7|397.9|0
1660165800000|2022-08-10 21:10:00|400.76|397.96|400.79|397.99|400.83|398.03|400.69|397.89|0
1660166100000|2022-08-10 21:15:00|400.76|397.96|400.74|397.94|400.76|397.96|400.62|397.82|0
1660166400000|2022-08-10 21:20:00|400.76|397.96|400.73|397.93|400.83|398.03|400.72|397.92|0
1660166700000|2022-08-10 21:25:00|400.71|397.91|400.85|398.05|400.94|398.14|400.71|397.91|0
1660167000000|2022-08-10 21:30:00|400.82|398.02|401.23|398.43|401.23|398.43|400.82|398.02|0
1660167300000|2022-08-10 21:35:00|401.41|398.61|401.14|398.34|401.41|398.61|401.03|398.23|0
1660167600000|2022-08-10 21:40:00|401.16|398.36|401.13|398.33|401.16|398.36|401.13|398.33|0
1660167900000|2022-08-10 21:45:00|401.16|398.36|400.88|398.08|401.16|398.36|400.88|398.08|0
1660168200000|2022-08-10 21:50:00|401.06|398.26|401.04|398.24|401.13|398.33|401.04|398.24|0
1660168500000|2022-08-10 21:55:00|401.13|398.33|400.91|398.11|401.15|398.35|400.84|398.04|0
1660168800000|2022-08-10 22:00:00|400.76|397.96|401.76|398.96|402.23|399.43|400.76|397.96|0
1660169100000|2022-08-10 22:05:00|401.91|399.11|402.3|399.5|402.38|399.58|401.6|398.8|0
1660169400000|2022-08-10 22:10:00|402.38|399.58|402.38|399.58|402.84|400.04|402.22|399.42|0
1660169700000|2022-08-10 22:15:00|402.53|399.73|402.68|399.88|402.68|399.88|402.3|399.5|0
1660170000000|2022-08-10 22:20:00|402.76|399.96|402.06|399.26|402.76|399.96|401.91|399.11|0
1660170300000|2022-08-10 22:25:00|402.22|399.42|402.52|399.72|402.53|399.73|402.06|399.26|0
1660170600000|2022-08-10 22:30:00|402.68|399.88|402.68|399.88|402.83|400.03|402.52|399.72|0
1660170900000|2022-08-10 22:35:00|402.76|399.96|402.99|400.19|403.14|400.34|402.68|399.88|0
1660171200000|2022-08-10 22:40:00|402.91|400.11|402.52|399.72|403.14|400.34|402.21|399.41|0
1660171500000|2022-08-10 22:45:00|402.67|399.87|402.98|400.18|402.98|400.18|402.52|399.72|0
1660171800000|2022-08-10 22:50:00|402.83|400.03|402.83|400.03|402.98|400.18|402.83|400.03|0
1660172100000|2022-08-10 22:55:00|402.75|399.95|402.51|399.71|402.75|399.95|402.51|399.71|0
1660172400000|2022-08-10 23:00:00|402.67|399.87|401.43|398.63|402.67|399.87|401.12|398.32|0
1660172700000|2022-08-10 23:05:00|401.35|398.55|401.27|398.47|401.51|398.71|401.12|398.32|0
1660173000000|2022-08-10 23:10:00|401.11|398.31|401.11|398.31|401.42|398.62|400.96|398.16|0
1660173300000|2022-08-10 23:15:00|401.27|398.47|401.42|398.62|401.58|398.78|401.11|398.31|0
1660173600000|2022-08-10 23:20:00|401.58|398.78|401.57|398.77|401.81|399.01|401.26|398.46|0
1660173900000|2022-08-10 23:25:00|401.42|398.62|400.86|398.06|401.42|398.62|400.8|398|0
1660174200000|2022-08-10 23:30:00|401.01|398.21|400.23|397.43|401.01|398.21|399.92|397.12|0
1660174500000|2022-08-10 23:35:00|400.39|397.59|400.39|397.59|400.7|397.9|400.39|397.59|0
1660174800000|2022-08-10 23:40:00|400.38|397.58|399.92|397.12|400.38|397.58|399.76|396.96|0
1660175100000|2022-08-10 23:45:00|400.07|397.27|399.69|396.89|400.07|397.27|399.3|396.5|0
1660175400000|2022-08-10 23:50:00|399.61|396.81|398.68|395.88|399.61|396.81|398.52|395.72|0
1660175700000|2022-08-10 23:55:00|398.76|395.96|398.83|396.03|399.14|396.34|398.06|395.26|0
1660176000000|2022-08-11 00:00:00|398.67|395.87|398.36|395.56|398.83|396.03|398.21|395.41|0
1660176300000|2022-08-11 00:05:00|398.21|395.41|398.36|395.56|398.83|396.03|397.9|395.1|0
1660176600000|2022-08-11 00:10:00|398.21|395.41|397.59|394.79|398.36|395.56|396.97|394.17|0
1660176900000|2022-08-11 00:15:00|397.43|394.63|394.51|391.71|397.51|394.71|393.89|391.09|0
1660177200000|2022-08-11 00:20:00|394.04|391.24|394.5|391.7|395.12|392.32|394.04|391.24|0
1660177500000|2022-08-11 00:25:00|394.66|391.86|394.35|391.55|394.66|391.86|393.74|390.94|0
1660177800000|2022-08-11 00:30:00|394.43|391.63|395.11|392.31|395.27|392.47|394.19|391.39|0
1660178100000|2022-08-11 00:35:00|395.19|392.39|395.57|392.77|395.58|392.78|395.19|392.39|0
1660178400000|2022-08-11 00:40:00|395.73|392.93|394.65|391.85|395.88|393.08|394.34|391.54|0
1660178700000|2022-08-11 00:45:00|394.5|391.7|394.57|391.77|394.65|391.85|394.34|391.54|0
1660179000000|2022-08-11 00:50:00|394.65|391.85|393.88|391.08|396.03|393.23|393.88|391.08|0
1660179300000|2022-08-11 00:55:00|392.35|389.55|392.96|390.16|393.42|390.62|392.35|389.55|0
1660179600000|2022-08-11 01:00:00|393.04|390.24|393.49|390.69|393.72|390.92|393.04|390.24|0
1660179900000|2022-08-11 01:05:00|393.41|390.61|392.49|389.69|393.57|390.77|392.34|389.54|0
1660180200000|2022-08-11 01:10:00|392.42|389.62|391.57|388.77|392.57|389.77|391.27|388.47|0
1660180500000|2022-08-11 01:15:00|391.5|388.7|392.64|389.84|392.64|389.84|391.5|388.7|0
1660180800000|2022-08-11 01:20:00|392.8|390|392.21|389.41|392.89|390.09|392.13|389.33|0
1660181100000|2022-08-11 01:25:00|392.28|389.48|392.13|389.33|392.28|389.48|391.9|389.1|0
1660181400000|2022-08-11 01:30:00|392.28|389.48|394.12|391.32|394.42|391.62|392.13|389.33|0
1660181700000|2022-08-11 01:35:00|393.96|391.16|393.65|390.85|394.42|391.62|393.5|390.7|0
1660182000000|2022-08-11 01:40:00|393.81|391.01|394.11|391.31|394.27|391.47|393.19|390.39|0
1660182300000|2022-08-11 01:45:00|394.04|391.24|394.11|391.31|394.26|391.46|393.8|391|0
1660182600000|2022-08-11 01:50:00|394.26|391.46|394.26|391.46|394.57|391.77|393.96|391.16|0
1660182900000|2022-08-11 01:55:00|394.41|391.61|394.26|391.46|394.72|391.92|394.26|391.46|0
1660183200000|2022-08-11 02:00:00|394.34|391.54|394.64|391.84|394.72|391.92|394.26|391.46|0
1660183500000|2022-08-11 02:05:00|394.56|391.76|394.87|392.07|395.02|392.22|394.56|391.76|0
1660183800000|2022-08-11 02:10:00|394.95|392.15|394.71|391.91|394.95|392.15|394.25|391.45|0
1660184100000|2022-08-11 02:15:00|394.56|391.76|394.56|391.76|394.71|391.91|394.41|391.61|0
1660184400000|2022-08-11 02:20:00|394.4|391.6|393.79|390.99|394.71|391.91|393.79|390.99|0
1660184700000|2022-08-11 02:25:00|393.64|390.84|393.17|390.37|393.64|390.84|392.72|389.92|0
1660185000000|2022-08-11 02:30:00|393.02|390.22|393.02|390.22|393.33|390.53|392.71|389.91|0
1660185300000|2022-08-11 02:35:00|393.17|390.37|393.32|390.52|393.48|390.68|393.02|390.22|0
1660185600000|2022-08-11 02:40:00|393.48|390.68|395.01|392.21|395.16|392.36|393.48|390.68|0
1660185900000|2022-08-11 02:45:00|394.86|392.06|395.01|392.21|395.01|392.21|394.85|392.05|0
1660186200000|2022-08-11 02:50:00|395.09|392.29|395.01|392.21|395.31|392.51|395.01|392.21|0
1660186500000|2022-08-11 02:55:00|395.09|392.29|394.78|391.98|395.16|392.36|394.7|391.9|0
1660186800000|2022-08-11 03:00:00|394.7|391.9|394.69|391.89|394.78|391.98|394.47|391.67|0
1660187100000|2022-08-11 03:05:00|394.62|391.82|394.39|391.59|394.69|391.89|394.08|391.28|0
1660187400000|2022-08-11 03:10:00|394.54|391.74|393.16|390.36|394.54|391.74|393.16|390.36|0
1660187700000|2022-08-11 03:15:00|393|390.2|393.61|390.81|393.62|390.82|392.54|389.74|0
1660188000000|2022-08-11 03:20:00|393.46|390.66|393.46|390.66|393.77|390.97|393.31|390.51|0
1660188300000|2022-08-11 03:25:00|393.31|390.51|392.85|390.05|393.46|390.66|392.85|390.05|0
1660188600000|2022-08-11 03:30:00|392.84|390.04|392.77|389.97|393.15|390.35|392.77|389.97|0
1660188900000|2022-08-11 03:35:00|392.69|389.89|392.69|389.89|393|390.2|392.23|389.43|0
1660189200000|2022-08-11 03:40:00|392.84|390.04|392.38|389.58|392.84|390.04|392.38|389.58|0
1660189500000|2022-08-11 03:45:00|392.53|389.73|392.68|389.88|393.14|390.34|392.53|389.73|0
1660189800000|2022-08-11 03:50:00|392.53|389.73|392.07|389.27|392.68|389.88|391.92|389.12|0
1660190100000|2022-08-11 03:55:00|392|389.2|392.83|390.03|393.14|390.34|392|389.2|0
1660190400000|2022-08-11 04:00:00|392.99|390.19|392.98|390.18|393.14|390.34|392.68|389.88|0
1660190700000|2022-08-11 04:05:00|392.83|390.03|392.83|390.03|393.14|390.34|392.37|389.57|0
1660191000000|2022-08-11 04:10:00|392.91|390.11|393.29|390.49|393.29|390.49|392.83|390.03|0
1660191300000|2022-08-11 04:15:00|393.13|390.33|393.29|390.49|393.44|390.64|393.13|390.33|0
1660191600000|2022-08-11 04:20:00|393.44|390.64|393.36|390.56|393.44|390.64|393.28|390.48|0
1660191900000|2022-08-11 04:25:00|393.44|390.64|393.36|390.56|393.74|390.94|393.28|390.48|0
1660192200000|2022-08-11 04:30:00|393.43|390.63|392.82|390.02|393.43|390.63|392.67|389.87|0
1660192500000|2022-08-11 04:35:00|392.67|389.87|393.58|390.78|393.58|390.78|392.67|389.87|0
1660192800000|2022-08-11 04:40:00|393.51|390.71|394.04|391.24|394.04|391.24|393.51|390.71|0
1660193100000|2022-08-11 04:45:00|394.12|391.32|394.5|391.7|394.5|391.7|393.73|390.93|0
1660193400000|2022-08-11 04:50:00|394.65|391.85|394.19|391.39|394.65|391.85|394.19|391.39|0
1660193700000|2022-08-11 04:55:00|394.12|391.32|394.65|391.85|394.65|391.85|394.12|391.32|0
1660194000000|2022-08-11 05:00:00|394.8|392|394.34|391.54|394.96|392.16|394.34|391.54|0
1660194300000|2022-08-11 05:05:00|394.27|391.47|394.19|391.39|394.34|391.54|393.57|390.77|0
1660194600000|2022-08-11 05:10:00|394.34|391.54|394.8|392|394.8|392|394.03|391.23|0
1660194900000|2022-08-11 05:15:00|394.72|391.92|394.57|391.77|394.8|392|394.49|391.69|0
1660195200000|2022-08-11 05:20:00|394.49|391.69|394.03|391.23|394.8|392|394.03|391.23|0
1660195500000|2022-08-11 05:25:00|393.72|390.92|393.95|391.15|394.64|391.84|393.72|390.92|0
1660195800000|2022-08-11 05:30:00|393.87|391.07|393.72|390.92|394.02|391.22|393.41|390.61|0
1660196100000|2022-08-11 05:35:00|393.56|390.76|393.25|390.45|393.87|391.07|393.1|390.3|0
1660196400000|2022-08-11 05:40:00|393.18|390.38|393.25|390.45|393.71|390.91|393.03|390.23|0
1660196700000|2022-08-11 05:45:00|393.1|390.3|393.25|390.45|393.41|390.61|392.79|389.99|0
1660197000000|2022-08-11 05:50:00|393.18|390.38|394.17|391.37|394.17|391.37|393.1|390.3|0
1660197300000|2022-08-11 05:55:00|394.32|391.52|393.4|390.6|394.32|391.52|393.4|390.6|0
1660197600000|2022-08-11 06:00:00|393.09|390.29|395.24|392.44|395.55|392.75|392.79|389.99|0
1660197900000|2022-08-11 06:05:00|395.39|392.59|394.62|391.82|395.86|393.06|394.47|391.67|0
1660198200000|2022-08-11 06:10:00|394.47|391.67|394.31|391.51|394.62|391.82|394.01|391.21|0
1660198500000|2022-08-11 06:15:00|394.47|391.67|392.78|389.98|394.62|391.82|392.63|389.83|0
1660198800000|2022-08-11 06:20:00|392.93|390.13|392.19|389.39|394.5|391.7|391.73|388.93|0
1660199100000|2022-08-11 06:25:00|392.34|389.54|392.95|390.15|393.41|390.61|392.11|389.31|0
1660199400000|2022-08-11 06:30:00|392.8|390|392.95|390.15|393.1|390.3|392.18|389.38|0
1660199700000|2022-08-11 06:35:00|392.79|389.99|389.44|386.64|392.79|389.99|389.29|386.49|0
1660200000000|2022-08-11 06:40:00|389.74|386.94|389.97|387.17|390.5|387.7|389.13|386.33|0
1660200300000|2022-08-11 06:45:00|389.89|387.09|389.74|386.94|390.2|387.4|389.28|386.48|0
1660200600000|2022-08-11 06:50:00|389.67|386.87|388.83|386.03|389.67|386.87|387.76|384.96|0
1660200900000|2022-08-11 06:55:00|389.13|386.33|390.5|387.7|390.65|387.85|389.13|386.33|0
1660201200000|2022-08-11 07:00:00|390.65|387.85|393.09|390.29|393.24|390.44|390.5|387.7|0
1660201500000|2022-08-11 07:05:00|392.99|390.39|392.83|390.23|393.45|390.85|392.22|389.62|0
1660201800000|2022-08-11 07:10:00|392.99|390.39|391|388.4|393.37|390.77|391|388.4|0
1660202100000|2022-08-11 07:15:00|391.15|388.55|391.61|389.01|391.76|389.16|390.39|387.79|0
1660202400000|2022-08-11 07:20:00|391.76|389.16|391.3|388.7|391.76|389.16|390.84|388.24|0
1660202700000|2022-08-11 07:25:00|391.61|389.01|394.05|391.45|394.05|391.45|391.23|388.63|0
1660203000000|2022-08-11 07:30:00|394.2|391.6|393.74|391.14|394.66|392.06|392.82|390.22|0
1660203300000|2022-08-11 07:35:00|393.59|390.99|394.2|391.6|394.81|392.21|393.59|390.99|0
1660203600000|2022-08-11 07:40:00|394.35|391.75|394.81|392.21|395.58|392.98|394.04|391.44|0
1660203900000|2022-08-11 07:45:00|394.96|392.36|395.42|392.82|395.73|393.13|394.5|391.9|0
1660204200000|2022-08-11 07:50:00|395.57|392.97|395.11|392.51|396.5|393.9|394.96|392.36|0
1660204500000|2022-08-11 07:55:00|395.27|392.67|394.58|391.98|395.27|392.67|394.19|391.59|0
1660204800000|2022-08-11 08:00:00|394.65|392.05|396.49|393.89|396.49|393.89|394.65|392.05|0
1660205100000|2022-08-11 08:05:00|397.03|394.43|396.49|393.89|397.26|394.66|396.03|393.43|0
1660205400000|2022-08-11 08:10:00|396.33|393.73|396.11|393.51|396.49|393.89|395.72|393.12|0
1660205700000|2022-08-11 08:15:00|396.33|393.73|395.1|392.5|396.33|393.73|394.95|392.35|0
1660206000000|2022-08-11 08:20:00|394.95|392.35|396.48|393.88|396.64|394.04|394.95|392.35|0
1660206300000|2022-08-11 08:25:00|396.41|393.81|397.4|394.8|397.56|394.96|396.33|393.73|0
1660206600000|2022-08-11 08:30:00|397.25|394.65|396.79|394.19|398.17|395.57|396.17|393.57|0
1660206900000|2022-08-11 08:35:00|396.63|394.03|397.02|394.42|397.09|394.49|395.86|393.26|0
1660207200000|2022-08-11 08:40:00|396.94|394.34|396.63|394.03|397.4|394.8|396.17|393.57|0
1660207500000|2022-08-11 08:45:00|396.78|394.18|397.4|394.8|397.7|395.1|396.63|394.03|0
1660207800000|2022-08-11 08:50:00|397.55|394.95|397.7|395.1|399.09|396.49|397.4|394.8|0
1660208100000|2022-08-11 08:55:00|397.86|395.26|395.7|393.1|398.01|395.41|395.55|392.95|0
1660208400000|2022-08-11 09:00:00|395.55|392.95|394.78|392.18|395.63|393.03|394.4|391.8|0
1660208700000|2022-08-11 09:05:00|394.86|392.26|396|393.4|396.16|393.56|393.86|391.26|0
1660209000000|2022-08-11 09:10:00|396.16|393.56|395.85|393.25|396.24|393.64|395.08|392.48|0
1660209300000|2022-08-11 09:15:00|396.08|393.48|395.39|392.79|396.31|393.71|394.77|392.17|0
1660209600000|2022-08-11 09:20:00|395.69|393.09|395.38|392.78|395.69|393.09|394.39|391.79|0
1660209900000|2022-08-11 09:25:00|395.69|393.09|393.95|391.35|395.69|393.09|393.49|390.89|0
1660210200000|2022-08-11 09:30:00|394.03|391.43|391.5|388.9|394.19|391.59|391.5|388.9|0
1660210500000|2022-08-11 09:35:00|391.43|388.83|392.27|389.67|392.42|389.82|390.89|388.29|0
1660210800000|2022-08-11 09:40:00|392.11|389.51|391.35|388.75|393.18|390.58|391.2|388.6|0
1660211100000|2022-08-11 09:45:00|391.28|388.68|390.82|388.22|391.96|389.36|390.51|387.91|0
1660211400000|2022-08-11 09:50:00|390.74|388.14|391.65|389.05|391.8|389.2|390.58|387.98|0
1660211700000|2022-08-11 09:55:00|391.8|389.2|391.95|389.35|392.26|389.66|391.34|388.74|0
1660212000000|2022-08-11 10:00:00|391.8|389.2|393.1|390.5|393.48|390.88|391.8|389.2|0
1660212300000|2022-08-11 10:05:00|393.17|390.57|393.79|391.19|393.87|391.27|393.02|390.42|0
1660212600000|2022-08-11 10:10:00|393.86|391.26|393.1|390.5|393.94|391.34|393.02|390.42|0
1660212900000|2022-08-11 10:15:00|393.17|390.57|393.63|391.03|394.24|391.64|393.1|390.5|0
1660213200000|2022-08-11 10:20:00|393.55|390.95|394.09|391.49|394.55|391.95|393.55|390.95|0
1660213500000|2022-08-11 10:25:00|394.17|391.57|393.32|390.72|394.47|391.87|393.16|390.56|0
1660213800000|2022-08-11 10:30:00|393.47|390.87|392.7|390.1|393.47|390.87|392.25|389.65|0
1660214100000|2022-08-11 10:35:00|392.55|389.95|393.01|390.41|394.08|391.48|392.55|389.95|0
1660214400000|2022-08-11 10:40:00|392.85|390.25|393.77|391.17|393.77|391.17|392.55|389.95|0
1660214700000|2022-08-11 10:45:00|393.62|391.02|392.85|390.25|393.62|391.02|391.93|389.33|0
1660215000000|2022-08-11 10:50:00|392.7|390.1|393|390.4|394.07|391.47|392.62|390.02|0
1660215300000|2022-08-11 10:55:00|392.85|390.25|392.54|389.94|393|390.4|391.63|389.03|0
1660215600000|2022-08-11 11:00:00|392.39|389.79|392.23|389.63|393.31|390.71|392.23|389.63|0
1660215900000|2022-08-11 11:05:00|392.31|389.71|391.32|388.72|392.31|389.71|391.32|388.72|0
1660216200000|2022-08-11 11:10:00|391.47|388.87|391.77|389.17|392.69|390.09|391.32|388.72|0
1660216500000|2022-08-11 11:15:00|391.62|389.02|391.31|388.71|392.08|389.48|391.16|388.56|0
1660216800000|2022-08-11 11:20:00|391.16|388.56|392.68|390.08|392.84|390.24|391.16|388.56|0
1660217100000|2022-08-11 11:25:00|392.38|389.78|391.16|388.56|392.38|389.78|391.16|388.56|0
1660217400000|2022-08-11 11:30:00|391.31|388.71|390.7|388.1|391.46|388.86|390.39|387.79|0
1660217700000|2022-08-11 11:35:00|390.54|387.94|388.41|385.81|390.7|388.1|388.11|385.51|0
1660218000000|2022-08-11 11:40:00|388.56|385.96|388.71|386.11|389.32|386.72|388.41|385.81|0
1660218300000|2022-08-11 11:45:00|388.56|385.96|388.86|386.26|389.32|386.72|388.11|385.51|0
1660218600000|2022-08-11 11:50:00|389.02|386.42|389.24|386.64|390.03|387.43|388.1|385.5|0
1660218900000|2022-08-11 11:55:00|389.39|386.79|389.24|386.64|390.15|387.55|389.09|386.49|0
1660219200000|2022-08-11 12:00:00|389.09|386.49|387.57|384.97|389.09|386.49|386.51|383.91|0
1660219500000|2022-08-11 12:05:00|387.42|384.82|387.72|385.12|388.18|385.58|387.27|384.67|0
1660219800000|2022-08-11 12:10:00|387.87|385.27|385.9|383.3|387.87|385.27|385.9|383.3|0
1660220100000|2022-08-11 12:15:00|386.2|383.6|385.45|382.85|386.2|383.6|384.84|382.24|0
1660220400000|2022-08-11 12:20:00|385.3|382.7|384.99|382.39|385.75|383.15|384.39|381.79|0
1660220700000|2022-08-11 12:25:00|385.14|382.54|385.29|382.69|385.6|383|384.69|382.09|0
1660221000000|2022-08-11 12:30:00|384.99|382.39|386.35|383.75|387.1|384.5|380.11|377.51|0
1660221300000|2022-08-11 12:35:00|386.5|383.9|382.73|380.13|387.56|384.96|382.13|379.53|0
1660221600000|2022-08-11 12:40:00|382.58|379.98|382.88|380.28|383.63|381.03|382.13|379.53|0
1660221900000|2022-08-11 12:45:00|382.8|380.2|381.82|379.22|383.48|380.88|381.22|378.62|0
1660222200000|2022-08-11 12:50:00|381.97|379.37|381.37|378.77|382.57|379.97|380.17|377.57|0
1660222500000|2022-08-11 12:55:00|381.3|378.7|379.57|376.97|381.37|378.77|378.68|376.08|0
1660222800000|2022-08-11 13:00:00|379.42|376.82|381.07|378.47|381.37|378.77|379.42|376.82|0
1660223100000|2022-08-11 13:05:00|380.92|378.32|381.51|378.91|382.27|379.67|380.92|378.32|0
1660223400000|2022-08-11 13:10:00|381.66|379.06|381.51|378.91|382.56|379.96|381.51|378.91|0
1660223700000|2022-08-11 13:15:00|381.66|379.06|383.01|380.41|383.31|380.71|381.66|379.06|0
1660224000000|2022-08-11 13:20:00|382.86|380.26|382.95|380.35|384.38|381.78|382.8|380.2|0
1660224300000|2022-08-11 13:25:00|382.88|380.28|381.45|378.85|383.1|380.5|380.85|378.25|0
1660224600000|2022-08-11 13:30:00|381.15|378.55|385.29|382.69|385.29|382.69|380.55|377.95|0
1660224900000|2022-08-11 13:35:00|385.66|383.06|383.85|381.25|385.82|383.22|383.1|380.5|0
1660225200000|2022-08-11 13:40:00|383.7|381.1|382.64|380.04|384.15|381.55|380.39|377.79|0
1660225500000|2022-08-11 13:45:00|382.95|380.35|380.24|377.64|384.08|381.48|379.04|376.44|0
1660225800000|2022-08-11 13:50:00|379.94|377.34|379.19|376.59|381.14|378.54|378.29|375.69|0
1660226100000|2022-08-11 13:55:00|379.04|376.44|382.42|379.82|385.43|382.83|379.04|376.44|0
1660226400000|2022-08-11 14:00:00|382.27|379.67|379.74|377.14|382.27|379.67|379.14|376.54|0
1660226700000|2022-08-11 14:05:00|379.59|376.99|378.7|376.1|379.59|376.99|377.07|374.47|0
1660227000000|2022-08-11 14:10:00|378.4|375.8|377.22|374.62|378.7|376.1|376.33|373.73|0
1660227300000|2022-08-11 14:15:00|377.07|374.47|373.38|370.78|377.22|374.62|372.8|370.2|0
1660227600000|2022-08-11 14:20:00|373.53|370.93|377.21|374.61|377.36|374.76|373.38|370.78|0
1660227900000|2022-08-11 14:25:00|377.06|374.46|378.84|376.24|378.84|376.24|376.62|374.02|0
1660228200000|2022-08-11 14:30:00|378.69|376.09|376.62|374.02|378.69|376.09|376.03|373.43|0
1660228500000|2022-08-11 14:35:00|376.47|373.87|365.52|362.92|376.97|374.37|361.79|359.19|0
1660228800000|2022-08-11 14:40:00|365.37|362.77|380.76|378.16|381.95|379.35|365.37|362.77|0
1660229100000|2022-08-11 14:45:00|380.61|378.01|381.45|378.85|382.94|380.34|379.97|377.37|0
1660229400000|2022-08-11 14:50:00|381.6|379|379.22|376.62|381.9|379.3|379.07|376.47|0
1660229700000|2022-08-11 14:55:00|379.52|376.92|380.56|377.96|381.75|379.15|379.07|376.47|0
1660230000000|2022-08-11 15:00:00|380.7|378.1|383.98|381.38|383.98|381.38|380.41|377.81|0
1660230300000|2022-08-11 15:05:00|384.13|381.53|389.24|386.64|390.75|388.15|383.24|380.64|0
1660230600000|2022-08-11 15:10:00|389.99|387.39|387.2|384.6|391.2|388.6|386.29|383.69|0
1660230900000|2022-08-11 15:15:00|387.05|384.45|392.21|389.61|392.21|389.61|384.93|382.33|0
1660231200000|2022-08-11 15:20:00|392.05|389.45|388.25|385.65|392.05|389.45|387.5|384.9|0
1660231500000|2022-08-11 15:25:00|387.95|385.35|386.89|384.29|389.47|386.87|386.59|383.99|0
1660231800000|2022-08-11 15:30:00|387.04|384.44|387.8|385.2|387.8|385.2|385.68|383.08|0
1660232100000|2022-08-11 15:35:00|387.64|385.04|388.25|385.65|389.92|387.32|386.74|384.14|0
1660232400000|2022-08-11 15:40:00|388.4|385.8|387.64|385.04|389.31|386.71|386.28|383.68|0
1660232700000|2022-08-11 15:45:00|387.79|385.19|390.06|387.46|391.13|388.53|387.49|384.89|0
1660233000000|2022-08-11 15:50:00|390.37|387.77|390.67|388.07|393.72|391.12|389.76|387.16|0
1660233300000|2022-08-11 15:55:00|390.52|387.92|390.52|387.92|391.58|388.98|389|386.4|0
1660233600000|2022-08-11 16:00:00|390.67|388.07|390.21|387.61|390.97|388.37|388.69|386.09|0
1660233900000|2022-08-11 16:05:00|390.06|387.46|391.88|389.28|392.19|389.59|389.6|387|0
1660234200000|2022-08-11 16:10:00|392.03|389.43|392.03|389.43|393.41|390.81|390.82|388.22|0
1660234500000|2022-08-11 16:15:00|391.88|389.28|390.51|387.91|393.25|390.65|389.14|386.54|0
1660234800000|2022-08-11 16:20:00|390.36|387.76|391.72|389.12|392.34|389.74|390.2|387.6|0
1660235100000|2022-08-11 16:25:00|391.88|389.28|388.08|385.48|392.03|389.43|388.08|385.48|0
1660235400000|2022-08-11 16:30:00|388.23|385.63|385.96|383.36|388.38|385.78|385.66|383.06|0
1660235700000|2022-08-11 16:35:00|386.11|383.51|387.01|384.41|387.01|384.41|385.51|382.91|0
1660236000000|2022-08-11 16:40:00|387.17|384.57|387.31|384.71|387.92|385.32|386.71|384.11|0
1660236300000|2022-08-11 16:45:00|387.47|384.87|387.62|385.02|388.83|386.23|387.16|384.56|0
1660236600000|2022-08-11 16:50:00|387.77|385.17|385.95|383.35|387.92|385.32|385.8|383.2|0
1660236900000|2022-08-11 16:55:00|386.1|383.5|386.03|383.43|386.86|384.26|385.5|382.9|0
1660237200000|2022-08-11 17:00:00|385.8|383.2|387.76|385.16|388.37|385.77|385.35|382.75|0
1660237500000|2022-08-11 17:05:00|387.91|385.31|388.06|385.46|388.21|385.61|386.25|383.65|0
1660237800000|2022-08-11 17:10:00|388.21|385.61|386.09|383.49|388.21|385.61|385.49|382.89|0
1660238100000|2022-08-11 17:15:00|385.79|383.19|383.23|380.63|386.4|383.8|382.63|380.03|0
1660238400000|2022-08-11 17:20:00|383.38|380.78|384.13|381.53|384.73|382.13|382.33|379.73|0
1660238700000|2022-08-11 17:25:00|384.28|381.68|385.33|382.73|385.94|383.34|383.83|381.23|0
1660239000000|2022-08-11 17:30:00|385.48|382.88|387.75|385.15|387.75|385.15|384.88|382.28|0
1660239300000|2022-08-11 17:35:00|387.6|385|386.54|383.94|387.6|385|385.78|383.18|0
1660239600000|2022-08-11 17:40:00|386.39|383.79|386.08|383.48|387.14|384.54|384.73|382.13|0
1660239900000|2022-08-11 17:45:00|386.54|383.94|388.2|385.6|388.5|385.9|386.23|383.63|0
1660240200000|2022-08-11 17:50:00|388.35|385.75|388.95|386.35|389.71|387.11|387.14|384.54|0
1660240500000|2022-08-11 17:55:00|389.1|386.5|388.5|385.9|389.71|387.11|388.5|385.9|0
1660240800000|2022-08-11 18:00:00|388.8|386.2|391.99|389.39|392.91|390.31|388.8|386.2|0
1660241100000|2022-08-11 18:05:00|392.29|389.69|393.21|390.61|393.36|390.76|391.99|389.39|0
1660241400000|2022-08-11 18:10:00|392.9|390.3|394.89|392.29|395.35|392.75|392.45|389.85|0
1660241700000|2022-08-11 18:15:00|395.04|392.44|392.29|389.69|395.65|393.05|391.83|389.23|0
1660242000000|2022-08-11 18:20:00|392.44|389.84|392.9|390.3|394.58|391.98|392.29|389.69|0
1660242300000|2022-08-11 18:25:00|393.05|390.45|393.05|390.45|393.81|391.21|392.29|389.69|0
1660242600000|2022-08-11 18:30:00|393.2|390.6|396.41|393.81|396.72|394.12|392.74|390.14|0
1660242900000|2022-08-11 18:35:00|396.26|393.66|396.57|393.97|397.03|394.43|394.88|392.28|0
1660243200000|2022-08-11 18:40:00|396.72|394.12|397.18|394.58|398.41|395.81|396.1|393.5|0
1660243500000|2022-08-11 18:45:00|397.33|394.73|398.25|395.65|398.72|396.12|396.72|394.12|0
1660243800000|2022-08-11 18:50:00|398.1|395.5|403.2|400.6|403.2|400.6|398.1|395.5|0
1660244100000|2022-08-11 18:55:00|403.04|400.44|399.48|396.88|403.2|400.6|398.71|396.11|0
1660244400000|2022-08-11 19:00:00|399.64|397.04|399.79|397.19|401.34|398.74|399.17|396.57|0
1660244700000|2022-08-11 19:05:00|399.94|397.34|401.02|398.42|403.19|400.59|399.79|397.19|0
1660245000000|2022-08-11 19:10:00|400.87|398.27|402.78|400.18|405.27|402.67|398.73|396.13|0
1660245300000|2022-08-11 19:15:00|403.09|400.49|400.92|398.32|403.71|401.11|400.3|397.7|0
1660245600000|2022-08-11 19:20:00|401.07|398.47|401.54|398.94|402|399.4|399.37|396.77|0
1660245900000|2022-08-11 19:25:00|401.7|399.1|400.3|397.7|401.7|399.1|399.53|396.93|0
1660246200000|2022-08-11 19:30:00|400.14|397.54|398.29|395.69|401.38|398.78|397.67|395.07|0
1660246500000|2022-08-11 19:35:00|398.13|395.53|402|399.4|402.47|399.87|398.13|395.53|0
1660246800000|2022-08-11 19:40:00|401.84|399.24|402.46|399.86|402.93|400.33|400.76|398.16|0
1660247100000|2022-08-11 19:45:00|402.31|399.71|402.62|400.02|404.17|401.57|402|399.4|0
1660247400000|2022-08-11 19:50:00|403.86|401.26|398.44|395.84|403.86|401.26|398.28|395.68|0
1660247700000|2022-08-11 19:55:00|398.74|396.14|398.9|396.3|401.53|398.93|398.13|395.53|0
1660248000000|2022-08-11 20:00:00|397.2|394.6|395.5|392.9|397.35|394.75|395.5|392.9|0
1660248300000|2022-08-11 20:05:00|395.66|393.06|396.27|393.67|396.42|393.82|395.5|392.9|0
1660248600000|2022-08-11 20:10:00|396.42|393.82|396.42|393.82|396.88|394.28|395.65|393.05|0
1660248900000|2022-08-11 20:15:00|396.06|393.26|395.9|393.1|396.37|393.57|395.75|392.95|0
1660249200000|2022-08-11 20:20:00|395.75|392.95|395.37|392.57|395.9|393.1|395.13|392.33|0
1660249500000|2022-08-11 20:25:00|395.29|392.49|394.05|391.25|395.29|392.49|394.05|391.25|0
1660249800000|2022-08-11 20:30:00|393.9|391.1|394.36|391.56|394.51|391.71|393.75|390.95|0
1660250100000|2022-08-11 20:35:00|394.51|391.71|395.43|392.63|395.43|392.63|394.36|391.56|0
1660250400000|2022-08-11 20:40:00|395.28|392.48|394.51|391.71|395.28|392.48|394.51|391.71|0
1660250700000|2022-08-11 20:45:00|394.66|391.86|394.82|392.02|394.97|392.17|394.51|391.71|0
1660251000000|2022-08-11 20:50:00|394.66|391.86|394.97|392.17|394.97|392.17|394.51|391.71|0
1660251300000|2022-08-11 20:55:00|395.12|392.32|394.43|391.63|395.12|392.32|394.28|391.48|0
1660251600000|2022-08-11 21:00:00|394.53|391.73|394.7|391.9|394.71|391.91|394.53|391.73|0
1660251900000|2022-08-11 21:05:00|394.68|391.88|395.15|392.35|395.19|392.39|394.66|391.86|0
1660252200000|2022-08-11 21:10:00|395.13|392.33|395.22|392.42|395.26|392.46|394.97|392.17|0
1660252500000|2022-08-11 21:15:00|395.19|392.39|394.85|392.05|395.26|392.46|394.67|391.87|0
1660252800000|2022-08-11 21:20:00|394.74|391.94|394.9|392.1|395.15|392.35|394.74|391.94|0
1660253100000|2022-08-11 21:25:00|394.92|392.12|394.85|392.05|394.99|392.19|394.81|392.01|0
1660253400000|2022-08-11 21:30:00|394.87|392.07|394.9|392.1|394.9|392.1|394.65|391.85|0
1660253700000|2022-08-11 21:35:00|394.91|392.11|394.98|392.18|394.98|392.18|394.91|392.11|0
1660254000000|2022-08-11 21:40:00|394.91|392.11|394.91|392.11|395|392.2|394.87|392.07|0
1660254300000|2022-08-11 21:45:00|395|392.2|394.98|392.18|395|392.2|394.91|392.11|0
1660254600000|2022-08-11 21:50:00|394.91|392.11|394.93|392.13|395|392.2|394.89|392.09|0
1660254900000|2022-08-11 21:55:00|394.96|392.16|394.66|391.86|394.97|392.17|394.64|391.84|0
1660255200000|2022-08-11 22:00:00|394.87|392.07|396.25|393.45|396.48|393.68|394.25|391.45|0
1660255500000|2022-08-11 22:05:00|396.1|393.3|396.02|393.22|396.32|393.52|395.79|392.99|0
1660255800000|2022-08-11 22:10:00|395.86|393.06|395.4|392.6|396.01|393.21|395.4|392.6|0
1660256100000|2022-08-11 22:15:00|395.24|392.44|396.78|393.98|396.78|393.98|394.94|392.14|0
1660256400000|2022-08-11 22:20:00|396.63|393.83|396.16|393.36|396.71|393.91|396.01|393.21|0
1660256700000|2022-08-11 22:25:00|396.32|393.52|396.78|393.98|396.93|394.13|396.32|393.52|0
1660257000000|2022-08-11 22:30:00|396.93|394.13|396.31|393.51|397.39|394.59|396.31|393.51|0
1660257300000|2022-08-11 22:35:00|396.47|393.67|397.47|394.67|397.7|394.9|396.47|393.67|0
1660257600000|2022-08-11 22:40:00|397.24|394.44|398.01|395.21|398.16|395.36|397.24|394.44|0
1660257900000|2022-08-11 22:45:00|398.16|395.36|397.54|394.74|398.16|395.36|397.39|394.59|0
1660258200000|2022-08-11 22:50:00|397.7|394.9|397.54|394.74|397.85|395.05|397.54|394.74|0
1660258500000|2022-08-11 22:55:00|397.23|394.43|397.07|394.27|397.38|394.58|397.07|394.27|0
1660258800000|2022-08-11 23:00:00|397.23|394.43|397.38|394.58|397.38|394.58|397.07|394.27|0
1660259100000|2022-08-11 23:05:00|397.54|394.74|397.15|394.35|397.84|395.04|397.07|394.27|0
1660259400000|2022-08-11 23:10:00|397.07|394.27|397.07|394.27|397.23|394.43|396.92|394.12|0
1660259700000|2022-08-11 23:15:00|396.91|394.11|397.22|394.42|397.38|394.58|396.91|394.11|0
1660260000000|2022-08-11 23:20:00|397.3|394.5|396.91|394.11|397.38|394.58|396.84|394.04|0
1660260300000|2022-08-11 23:25:00|396.76|393.96|396.29|393.49|396.76|393.96|396.14|393.34|0
1660260600000|2022-08-11 23:30:00|396.45|393.65|396.6|393.8|397.06|394.26|396.45|393.65|0
1660260900000|2022-08-11 23:35:00|396.75|393.95|396.6|393.8|396.91|394.11|396.29|393.49|0
1660261200000|2022-08-11 23:40:00|396.75|393.95|397.21|394.41|397.37|394.57|396.6|393.8|0
1660261500000|2022-08-11 23:45:00|397.06|394.26|396.75|393.95|397.21|394.41|396.29|393.49|0
1660261800000|2022-08-11 23:50:00|396.59|393.79|397.05|394.25|397.36|394.56|396.59|393.79|0
1660262100000|2022-08-11 23:55:00|397.21|394.41|396.74|393.94|397.36|394.56|396.44|393.64|0
1660262400000|2022-08-12 00:00:00|396.28|393.48|395.36|392.56|396.28|393.48|392.9|390.1|0
1660262700000|2022-08-12 00:05:00|395.05|392.25|397.05|394.25|397.2|394.4|395.05|392.25|0
1660263000000|2022-08-12 00:10:00|397.2|394.4|397.2|394.4|398.36|395.56|396.74|393.94|0
1660263300000|2022-08-12 00:15:00|397.35|394.55|396.89|394.09|397.51|394.71|396.2|393.4|0
1660263600000|2022-08-12 00:20:00|396.74|393.94|396.89|394.09|397.35|394.55|396.58|393.78|0
1660263900000|2022-08-12 00:25:00|396.81|394.01|397.35|394.55|397.66|394.86|396.58|393.78|0
1660264200000|2022-08-12 00:30:00|397.19|394.39|397.66|394.86|398.12|395.32|397.04|394.24|0
1660264500000|2022-08-12 00:35:00|397.96|395.16|398.74|395.94|399.05|396.25|397.96|395.16|0
1660264800000|2022-08-12 00:40:00|398.66|395.86|398.73|395.93|398.89|396.09|398.43|395.63|0
1660265100000|2022-08-12 00:45:00|399.04|396.24|400.28|397.48|400.36|397.56|399.04|396.24|0
1660265400000|2022-08-12 00:50:00|400.13|397.33|399.66|396.86|400.59|397.79|399.35|396.55|0
1660265700000|2022-08-12 00:55:00|399.74|396.94|400.12|397.32|400.12|397.32|399.35|396.55|0
1660266000000|2022-08-12 01:00:00|399.97|397.17|399.35|396.55|400.28|397.48|399.35|396.55|0
1660266300000|2022-08-12 01:05:00|399.43|396.63|399.58|396.78|399.58|396.78|398.88|396.08|0
1660266600000|2022-08-12 01:10:00|399.65|396.85|399.96|397.16|400.27|397.47|399.03|396.23|0
1660266900000|2022-08-12 01:15:00|400.12|397.32|398.88|396.08|400.12|397.32|398.41|395.61|0
1660267200000|2022-08-12 01:20:00|399.03|396.23|397.41|394.61|399.03|396.23|397.33|394.53|0
1660267500000|2022-08-12 01:25:00|397.48|394.68|396.86|394.06|397.64|394.84|396.86|394.06|0
1660267800000|2022-08-12 01:30:00|396.71|393.91|396.86|394.06|397.02|394.22|396.55|393.75|0
1660268100000|2022-08-12 01:35:00|397.02|394.22|396.55|393.75|397.17|394.37|396.55|393.75|0
1660268400000|2022-08-12 01:40:00|396.63|393.83|397.94|395.14|398.02|395.22|396.63|393.83|0
1660268700000|2022-08-12 01:45:00|397.78|394.98|397.78|394.98|398.09|395.29|397.24|394.44|0
1660269000000|2022-08-12 01:50:00|397.94|395.14|398.24|395.44|398.55|395.75|397.78|394.98|0
1660269300000|2022-08-12 01:55:00|398.4|395.6|398.4|395.6|398.86|396.06|397.78|394.98|0
1660269600000|2022-08-12 02:00:00|398.24|395.44|398.08|395.28|398.55|395.75|397.39|394.59|0
1660269900000|2022-08-12 02:05:00|398.24|395.44|397.31|394.51|398.39|395.59|397|394.2|0
1660270200000|2022-08-12 02:10:00|397.46|394.66|397.85|395.05|397.93|395.13|397.15|394.35|0
1660270500000|2022-08-12 02:15:00|397.77|394.97|397.46|394.66|397.77|394.97|397|394.2|0
1660270800000|2022-08-12 02:20:00|397.54|394.74|396.84|394.04|397.62|394.82|396.69|393.89|0
1660271100000|2022-08-12 02:25:00|397|394.2|398.08|395.28|398.08|395.28|396.84|394.04|0
1660271400000|2022-08-12 02:30:00|398|395.2|397.15|394.35|398|395.2|396.84|394.04|0
1660271700000|2022-08-12 02:35:00|396.99|394.19|397.45|394.65|397.61|394.81|396.68|393.88|0
1660272000000|2022-08-12 02:40:00|397.53|394.73|397.61|394.81|397.76|394.96|397.3|394.5|0
1660272300000|2022-08-12 02:45:00|397.45|394.65|397.14|394.34|397.76|394.96|397.14|394.34|0
1660272600000|2022-08-12 02:50:00|396.99|394.19|396.52|393.72|397.07|394.27|396.21|393.41|0
1660272900000|2022-08-12 02:55:00|396.37|393.57|396.21|393.41|396.52|393.72|395.9|393.1|0
1660273200000|2022-08-12 03:00:00|396.06|393.26|395.59|392.79|396.06|393.26|394.91|392.11|0
1660273500000|2022-08-12 03:05:00|395.75|392.95|395.75|392.95|396.06|393.26|395.44|392.64|0
1660273800000|2022-08-12 03:10:00|395.67|392.87|396.05|393.25|396.21|393.41|395.67|392.87|0
1660274100000|2022-08-12 03:15:00|395.98|393.18|396.05|393.25|396.29|393.49|395.44|392.64|0
1660274400000|2022-08-12 03:20:00|395.98|393.18|396.36|393.56|396.36|393.56|395.74|392.94|0
1660274700000|2022-08-12 03:25:00|396.51|393.71|396.2|393.4|396.66|393.86|396.05|393.25|0
1660275000000|2022-08-12 03:30:00|396.35|393.55|396.2|393.4|396.43|393.63|396.05|393.25|0
1660275300000|2022-08-12 03:35:00|396.28|393.48|396.35|393.55|396.97|394.17|396.2|393.4|0
1660275600000|2022-08-12 03:40:00|396.5|393.7|395.89|393.09|396.5|393.7|395.58|392.78|0
1660275900000|2022-08-12 03:45:00|395.81|393.01|395.73|392.93|396.04|393.24|395.58|392.78|0
1660276200000|2022-08-12 03:50:00|395.88|393.08|395.73|392.93|396.19|393.39|395.73|392.93|0
1660276500000|2022-08-12 03:55:00|395.81|393.01|395.57|392.77|395.81|393.01|395.35|392.55|0
1660276800000|2022-08-12 04:00:00|395.73|392.93|395.42|392.62|395.73|392.93|394.96|392.16|0
1660277100000|2022-08-12 04:05:00|395.26|392.46|395.42|392.62|395.72|392.92|395.26|392.46|0
1660277400000|2022-08-12 04:10:00|395.34|392.54|395.41|392.61|395.42|392.62|395.11|392.31|0
1660277700000|2022-08-12 04:15:00|395.26|392.46|395.57|392.77|395.87|393.07|395.26|392.46|0
1660278000000|2022-08-12 04:20:00|395.72|392.92|395.87|393.07|395.87|393.07|395.56|392.76|0
1660278300000|2022-08-12 04:25:00|396.03|393.23|395.56|392.76|396.03|393.23|395.26|392.46|0
1660278600000|2022-08-12 04:30:00|395.72|392.92|396.02|393.22|396.33|393.53|395.72|392.92|0
1660278900000|2022-08-12 04:35:00|395.56|392.76|395.4|392.6|395.71|392.91|395.1|392.3|0
1660279200000|2022-08-12 04:40:00|395.56|392.76|394.94|392.14|395.56|392.76|394.94|392.14|0
1660279500000|2022-08-12 04:45:00|395.09|392.29|395.55|392.75|395.71|392.91|395.09|392.29|0
1660279800000|2022-08-12 04:50:00|395.71|392.91|395.71|392.91|395.86|393.06|395.4|392.6|0
1660280100000|2022-08-12 04:55:00|395.86|393.06|396.32|393.52|396.32|393.52|395.79|392.99|0
1660280400000|2022-08-12 05:00:00|396.17|393.37|395.09|392.29|396.32|393.52|394.63|391.83|0
1660280700000|2022-08-12 05:05:00|395.24|392.44|395.39|392.59|395.55|392.75|394.78|391.98|0
1660281000000|2022-08-12 05:10:00|395.24|392.44|395.01|392.21|395.7|392.9|394.78|391.98|0
1660281300000|2022-08-12 05:15:00|395.24|392.44|395.7|392.9|396.16|393.36|394.93|392.13|0
1660281600000|2022-08-12 05:20:00|395.54|392.74|395.23|392.43|395.78|392.98|394.93|392.13|0
1660281900000|2022-08-12 05:25:00|395.16|392.36|394.85|392.05|395.23|392.43|394.31|391.51|0
1660282200000|2022-08-12 05:30:00|394.92|392.12|394.92|392.12|395.07|392.27|394.15|391.35|0
1660282500000|2022-08-12 05:35:00|394.77|391.97|394.92|392.12|395.54|392.74|394.46|391.66|0
1660282800000|2022-08-12 05:40:00|395|392.2|395.53|392.73|395.69|392.89|394.84|392.04|0
1660283100000|2022-08-12 05:45:00|395.38|392.58|395.38|392.58|395.69|392.89|395.22|392.42|0
1660283400000|2022-08-12 05:50:00|395.22|392.42|394.76|391.96|395.38|392.58|394.76|391.96|0
1660283700000|2022-08-12 05:55:00|394.61|391.81|394.14|391.34|394.61|391.81|393.84|391.04|0
1660284000000|2022-08-12 06:00:00|393.76|390.96|393.37|390.57|394.3|391.5|393.22|390.42|0
1660284300000|2022-08-12 06:05:00|393.3|390.5|392.15|389.35|393.3|390.5|391.99|389.19|0
1660284600000|2022-08-12 06:10:00|392.07|389.27|393.06|390.26|393.22|390.42|392.07|389.27|0
1660284900000|2022-08-12 06:15:00|393.14|390.34|393.37|390.57|393.37|390.57|392.91|390.11|0
1660285200000|2022-08-12 06:20:00|393.21|390.41|394.13|391.33|394.44|391.64|393.14|390.34|0
1660285500000|2022-08-12 06:25:00|393.98|391.18|393.67|390.87|394.13|391.33|393.52|390.72|0
1660285800000|2022-08-12 06:30:00|393.75|390.95|394.47|391.67|395.08|392.28|393.21|390.41|0
1660286100000|2022-08-12 06:35:00|394.32|391.52|394.77|391.97|395.08|392.28|394.32|391.52|0
1660286400000|2022-08-12 06:40:00|394.93|392.13|394.77|391.97|394.93|392.13|394.46|391.66|0
1660286700000|2022-08-12 06:45:00|394.62|391.82|395.38|392.58|395.69|392.89|394.62|391.82|0
1660287000000|2022-08-12 06:50:00|395.54|392.74|394.92|392.12|395.54|392.74|394.92|392.12|0
1660287300000|2022-08-12 06:55:00|394.77|391.97|393.64|390.84|396.06|393.26|393.49|390.69|0
1660287600000|2022-08-12 07:00:00|393.57|390.77|395.02|392.22|395.79|392.99|393.49|390.69|0
1660287900000|2022-08-12 07:05:00|394.92|392.32|394.92|392.32|395.07|392.47|393.85|391.25|0
1660288200000|2022-08-12 07:10:00|394.77|392.17|394.46|391.86|394.84|392.24|393.39|390.79|0
1660288500000|2022-08-12 07:15:00|394.3|391.7|393.46|390.86|395.22|392.62|393.46|390.86|0
1660288800000|2022-08-12 07:20:00|393.38|390.78|392.46|389.86|393.38|390.78|391.48|388.88|0
1660289100000|2022-08-12 07:25:00|392.31|389.71|389.11|386.51|392.77|390.17|389.11|386.51|0
1660289400000|2022-08-12 07:30:00|389.26|386.66|388.88|386.28|390.02|387.42|388.88|386.28|0
1660289700000|2022-08-12 07:35:00|388.8|386.2|387.74|385.14|389.41|386.81|387.52|384.92|0
1660290000000|2022-08-12 07:40:00|387.89|385.29|387.13|384.53|388.65|386.05|386.91|384.31|0
1660290300000|2022-08-12 07:45:00|386.98|384.38|386.07|383.47|387.13|384.53|385.55|382.95|0
1660290600000|2022-08-12 07:50:00|385.92|383.32|384.71|382.11|385.92|383.32|384.56|381.96|0
1660290900000|2022-08-12 07:55:00|384.86|382.26|385.92|383.32|386.07|383.47|384.56|381.96|0
1660291200000|2022-08-12 08:00:00|385.61|383.01|386.52|383.92|386.67|384.07|385.46|382.86|0
1660291500000|2022-08-12 08:05:00|386.67|384.07|387.27|384.67|387.43|384.83|386.52|383.92|0
1660291800000|2022-08-12 08:10:00|387.43|384.83|386.52|383.92|388.03|385.43|386.52|383.92|0
1660292100000|2022-08-12 08:15:00|386.67|384.07|386.51|383.91|386.97|384.37|386.36|383.76|0
1660292400000|2022-08-12 08:20:00|386.36|383.76|386.06|383.46|386.36|383.76|385.76|383.16|0
1660292700000|2022-08-12 08:25:00|386.21|383.61|385.6|383|386.51|383.91|385.45|382.85|0
1660293000000|2022-08-12 08:30:00|385.75|383.15|385.6|383|385.75|383.15|384.62|382.02|0
1660293300000|2022-08-12 08:35:00|385.75|383.15|385.15|382.55|385.9|383.3|384.99|382.39|0
1660293600000|2022-08-12 08:40:00|384.99|382.39|384.24|381.64|385.15|382.55|383.79|381.19|0
1660293900000|2022-08-12 08:45:00|384.39|381.79|385.13|382.53|386.7|384.1|384.39|381.79|0
1660294200000|2022-08-12 08:50:00|385.21|382.61|386.79|384.19|386.79|384.19|385.13|382.53|0
1660294500000|2022-08-12 08:55:00|386.63|384.03|387.84|385.24|388.15|385.55|386.63|384.03|0
1660294800000|2022-08-12 09:00:00|387.77|385.17|387.08|384.48|387.84|385.24|386.93|384.33|0
1660295100000|2022-08-12 09:05:00|387.16|384.56|387.84|385.24|388.29|385.69|386.78|384.18|0
1660295400000|2022-08-12 09:10:00|388.07|385.47|387.23|384.63|388.07|385.47|386.93|384.33|0
1660295700000|2022-08-12 09:15:00|387.69|385.09|387.53|384.93|387.84|385.24|386.93|384.33|0
1660296000000|2022-08-12 09:20:00|387.61|385.01|387.53|384.93|387.83|385.23|387.08|384.48|0
1660296300000|2022-08-12 09:25:00|387.38|384.78|388.29|385.69|388.44|385.84|387.38|384.78|0
1660296600000|2022-08-12 09:30:00|388.36|385.76|387.53|384.93|388.44|385.84|387.53|384.93|0
1660296900000|2022-08-12 09:35:00|387.61|385.01|386.77|384.17|387.76|385.16|386.77|384.17|0
1660297200000|2022-08-12 09:40:00|386.62|384.02|387.15|384.55|387.22|384.62|386.16|383.56|0
1660297500000|2022-08-12 09:45:00|387.07|384.47|386.69|384.09|387.22|384.62|386.31|383.71|0
1660297800000|2022-08-12 09:50:00|386.61|384.01|385.78|383.18|386.69|384.09|385.55|382.95|0
1660298100000|2022-08-12 09:55:00|385.7|383.1|386.39|383.79|386.46|383.86|385.25|382.65|0
1660298400000|2022-08-12 10:00:00|386.31|383.71|388.27|385.67|388.73|386.13|386.31|383.71|0
1660298700000|2022-08-12 10:05:00|388.42|385.82|389.03|386.43|389.33|386.73|388.42|385.82|0
1660299000000|2022-08-12 10:10:00|388.88|386.28|389.79|387.19|390.4|387.8|388.88|386.28|0
1660299300000|2022-08-12 10:15:00|389.94|387.34|391|388.4|391.15|388.55|389.63|387.03|0
1660299600000|2022-08-12 10:20:00|390.85|388.25|391.3|388.7|391.61|389.01|390.62|388.02|0
1660299900000|2022-08-12 10:25:00|391.46|388.86|390.69|388.09|391.46|388.86|390.39|387.79|0
1660300200000|2022-08-12 10:30:00|390.54|387.94|389.78|387.18|390.84|388.24|389.63|387.03|0
1660300500000|2022-08-12 10:35:00|389.63|387.03|390.84|388.24|390.84|388.24|389.63|387.03|0
1660300800000|2022-08-12 10:40:00|390.69|388.09|391.14|388.54|391.75|389.15|390.23|387.63|0
1660301100000|2022-08-12 10:45:00|391.3|388.7|389.68|387.08|391.45|388.85|389.23|386.63|0
1660301400000|2022-08-12 10:50:00|389.76|387.16|389.22|386.62|390.29|387.69|389.22|386.62|0
1660301700000|2022-08-12 10:55:00|389.38|386.78|390.14|387.54|391.13|388.53|389.22|386.62|0
1660302000000|2022-08-12 11:00:00|390.29|387.69|392.88|390.28|392.88|390.28|390.29|387.69|0
1660302300000|2022-08-12 11:05:00|393.04|390.44|392.27|389.67|393.65|391.05|392.12|389.52|0
1660302600000|2022-08-12 11:10:00|392.12|389.52|391.35|388.75|392.88|390.28|391.2|388.6|0
1660302900000|2022-08-12 11:15:00|391.5|388.9|392.11|389.51|392.57|389.97|391.35|388.75|0
1660303200000|2022-08-12 11:20:00|392.27|389.67|392.57|389.97|393.64|391.04|392.27|389.67|0
1660303500000|2022-08-12 11:25:00|392.72|390.12|391.34|388.74|392.88|390.28|391.19|388.59|0
1660303800000|2022-08-12 11:30:00|391.42|388.82|390.88|388.28|391.8|389.2|390.73|388.13|0
1660304100000|2022-08-12 11:35:00|391.04|388.44|390.73|388.13|391.19|388.59|390.43|387.83|0
1660304400000|2022-08-12 11:40:00|390.81|388.21|391.49|388.89|391.8|389.2|390.73|388.13|0
1660304700000|2022-08-12 11:45:00|391.64|389.04|391.8|389.2|391.87|389.27|390.57|387.97|0
1660305000000|2022-08-12 11:50:00|391.95|389.35|390.27|387.67|392.25|389.65|390.11|387.51|0
1660305300000|2022-08-12 11:55:00|390.11|387.51|390.42|387.82|390.57|387.97|389.66|387.06|0
1660305600000|2022-08-12 12:00:00|390.57|387.97|391.18|388.58|391.41|388.81|390.11|387.51|0
1660305900000|2022-08-12 12:05:00|391.33|388.73|390.72|388.12|391.94|389.34|390.72|388.12|0
1660306200000|2022-08-12 12:10:00|390.57|387.97|390.11|387.51|391.33|388.73|389.95|387.35|0
1660306500000|2022-08-12 12:15:00|389.95|387.35|387.97|385.37|389.95|387.35|387.97|385.37|0
1660306800000|2022-08-12 12:20:00|387.82|385.22|387.82|385.22|388.13|385.53|386.76|384.16|0
1660307100000|2022-08-12 12:25:00|387.67|385.07|388.73|386.13|388.73|386.13|387.67|385.07|0
1660307400000|2022-08-12 12:30:00|388.58|385.98|387.06|384.46|388.58|385.98|386.6|384|0
1660307700000|2022-08-12 12:35:00|386.75|384.15|386.45|383.85|387.36|384.76|386.45|383.85|0
1660308000000|2022-08-12 12:40:00|386.3|383.7|388.42|385.82|388.42|385.82|386.23|383.63|0
1660308300000|2022-08-12 12:45:00|388.27|385.67|387.36|384.76|389.18|386.58|387.2|384.6|0
1660308600000|2022-08-12 12:50:00|387.2|384.6|387.2|384.6|387.51|384.91|386.6|384|0
1660308900000|2022-08-12 12:55:00|387.35|384.75|386.59|383.99|387.66|385.06|386.44|383.84|0
1660309200000|2022-08-12 13:00:00|386.44|383.84|385.83|383.23|386.59|383.99|385.23|382.63|0
1660309500000|2022-08-12 13:05:00|385.99|383.39|386.59|383.99|386.59|383.99|385.38|382.78|0
1660309800000|2022-08-12 13:10:00|386.44|383.84|384.02|381.42|387.5|384.9|384.02|381.42|0
1660310100000|2022-08-12 13:15:00|384.17|381.57|385.53|382.93|385.83|383.23|384.17|381.57|0
1660310400000|2022-08-12 13:20:00|385.83|383.23|386.06|383.46|386.43|383.83|385.22|382.62|0
1660310700000|2022-08-12 13:25:00|386.13|383.53|386.89|384.29|386.89|384.29|385.67|383.07|0
1660311000000|2022-08-12 13:30:00|387.04|384.44|387.03|384.43|388.86|386.26|385.98|383.38|0
1660311300000|2022-08-12 13:35:00|387.19|384.59|386.12|383.52|390.23|387.63|385.82|383.22|0
1660311600000|2022-08-12 13:40:00|386.27|383.67|382.8|380.2|386.27|383.67|382.05|379.45|0
1660311900000|2022-08-12 13:45:00|382.5|379.9|387.94|385.34|388.55|385.95|382.5|379.9|0
1660312200000|2022-08-12 13:50:00|387.79|385.19|385.74|383.14|388.09|385.49|383.7|381.1|0
1660312500000|2022-08-12 13:55:00|385.81|383.21|383.63|381.03|386.72|384.12|383.02|380.42|0
1660312800000|2022-08-12 14:00:00|387.03|384.43|389.15|386.55|392.66|390.06|386.35|383.75|0
1660313100000|2022-08-12 14:05:00|388.85|386.25|387.32|384.72|391.44|388.84|385.66|383.06|0
1660313400000|2022-08-12 14:10:00|387.48|384.88|386.96|384.36|387.72|385.12|384.1|381.5|0
1660313700000|2022-08-12 14:15:00|386.51|383.91|383.04|380.44|388.17|385.57|382.89|380.29|0
1660314000000|2022-08-12 14:20:00|382.59|379.99|382.04|379.44|385.3|382.7|381.44|378.84|0
1660314300000|2022-08-12 14:25:00|381.89|379.29|381.89|379.29|384.32|381.72|381.44|378.84|0
1660314600000|2022-08-12 14:30:00|381.59|378.99|381.97|379.37|383.71|381.11|380.38|377.78|0
1660314900000|2022-08-12 14:35:00|382.65|380.05|384.46|381.86|385.38|382.78|380.23|377.63|0
1660315200000|2022-08-12 14:40:00|384.31|381.71|384.77|382.17|385.99|383.39|383.7|381.1|0
1660315500000|2022-08-12 14:45:00|384.92|382.32|385.22|382.62|386.59|383.99|383.7|381.1|0
1660315800000|2022-08-12 14:50:00|385.07|382.47|382.46|379.86|385.53|382.93|382|379.4|0
1660316100000|2022-08-12 14:55:00|382.61|380.01|381.55|378.95|383.52|380.92|381.24|378.64|0
1660316400000|2022-08-12 15:00:00|381.24|378.64|379.13|376.53|382|379.4|376.72|374.12|0
1660316700000|2022-08-12 15:05:00|378.97|376.37|379.88|377.28|380.79|378.19|378.07|375.47|0
1660317000000|2022-08-12 15:10:00|380.03|377.43|378.37|375.77|380.03|377.43|377.77|375.17|0
1660317300000|2022-08-12 15:15:00|378.52|375.92|377.08|374.48|379.42|376.82|374.91|372.31|0
1660317600000|2022-08-12 15:20:00|376.93|374.33|376.18|373.58|376.93|374.33|375.14|372.54|0
1660317900000|2022-08-12 15:25:00|376.33|373.73|376.4|373.8|377.68|375.08|374.76|372.16|0
1660318200000|2022-08-12 15:30:00|376.25|373.65|375.65|373.05|376.7|374.1|375.2|372.6|0
1660318500000|2022-08-12 15:35:00|375.8|373.2|375.05|372.45|375.95|373.35|374.15|371.55|0
1660318800000|2022-08-12 15:40:00|375.35|372.75|376.4|373.8|376.85|374.25|375.2|372.6|0
1660319100000|2022-08-12 15:45:00|376.54|373.94|376.24|373.64|376.69|374.09|375.05|372.45|0
1660319400000|2022-08-12 15:50:00|376.39|373.79|376.03|373.43|377.68|375.08|375.64|373.04|0
1660319700000|2022-08-12 15:55:00|375.88|373.28|377|374.4|377.23|374.63|375.13|372.53|0
1660320000000|2022-08-12 16:00:00|376.93|374.33|374.83|372.23|377.23|374.63|374.53|371.93|0
1660320300000|2022-08-12 16:05:00|374.68|372.08|375.4|372.8|376.15|373.55|374.01|371.41|0
1660320600000|2022-08-12 16:10:00|375.26|372.66|376|373.4|376|373.4|374.36|371.76|0
1660320900000|2022-08-12 16:15:00|375.85|373.25|375.1|372.5|375.85|373.25|374.66|372.06|0
1660321200000|2022-08-12 16:20:00|374.95|372.35|374.06|371.46|375.4|372.8|373.62|371.02|0
1660321500000|2022-08-12 16:25:00|373.91|371.31|371.99|369.39|374.8|372.2|371.99|369.39|0
1660321800000|2022-08-12 16:30:00|372.14|369.54|372.44|369.84|373.03|370.43|371.99|369.39|0
1660322100000|2022-08-12 16:35:00|372.29|369.69|372.44|369.84|372.73|370.13|371.55|368.95|0
1660322400000|2022-08-12 16:40:00|372.58|369.98|372.14|369.54|373.33|370.73|372.14|369.54|0
1660322700000|2022-08-12 16:45:00|371.99|369.39|371.84|369.24|372.28|369.68|371.54|368.94|0
1660323000000|2022-08-12 16:50:00|371.69|369.09|372.13|369.53|372.58|369.98|371.39|368.79|0
1660323300000|2022-08-12 16:55:00|371.98|369.38|372.43|369.83|372.73|370.13|371.83|369.23|0
1660323600000|2022-08-12 17:00:00|372.28|369.68|372.43|369.83|373.02|370.42|371.69|369.09|0
1660323900000|2022-08-12 17:05:00|372.28|369.68|370.64|368.04|372.57|369.97|370.64|368.04|0
1660324200000|2022-08-12 17:10:00|370.5|367.9|370.94|368.34|371.38|368.78|370.35|367.75|0
1660324500000|2022-08-12 17:15:00|370.79|368.19|370.34|367.74|371.09|368.49|370.2|367.6|0
1660324800000|2022-08-12 17:20:00|370.2|367.6|370.19|367.59|370.64|368.04|369.9|367.3|0
1660325100000|2022-08-12 17:25:00|369.75|367.15|370.19|367.59|370.49|367.89|369.45|366.85|0
1660325400000|2022-08-12 17:30:00|370.04|367.44|369.6|367|370.64|368.04|369.3|366.7|0
1660325700000|2022-08-12 17:35:00|369.45|366.85|370.04|367.44|370.48|367.88|369.3|366.7|0
1660326000000|2022-08-12 17:40:00|370.19|367.59|369.59|366.99|370.19|367.59|369.3|366.7|0
1660326300000|2022-08-12 17:45:00|369.45|366.85|369.15|366.55|369.74|367.14|369|366.4|0
1660326600000|2022-08-12 17:50:00|369|366.4|368.11|365.51|369.15|366.55|367.38|364.78|0
1660326900000|2022-08-12 17:55:00|368.26|365.66|368.55|365.95|369|366.4|368.11|365.51|0
1660327200000|2022-08-12 18:00:00|368.41|365.81|369.95|367.35|370.25|367.65|368.11|365.51|0
1660327500000|2022-08-12 18:05:00|370.1|367.5|370.25|367.65|370.69|368.09|369.95|367.35|0
1660327800000|2022-08-12 18:10:00|370.39|367.79|369.51|366.91|370.69|368.09|369.51|366.91|0
1660328100000|2022-08-12 18:15:00|369.65|367.05|369.06|366.46|369.8|367.2|368.62|366.02|0
1660328400000|2022-08-12 18:20:00|369.21|366.61|369.36|366.76|369.65|367.05|368.91|366.31|0
1660328700000|2022-08-12 18:25:00|369.21|366.61|367.88|365.28|369.65|367.05|367.74|365.14|0
1660329000000|2022-08-12 18:30:00|367.74|365.14|364.22|361.62|367.88|365.28|364.22|361.62|0
1660329300000|2022-08-12 18:35:00|364.37|361.77|365.83|363.23|366.05|363.45|364.37|361.77|0
1660329600000|2022-08-12 18:40:00|365.68|363.08|365.1|362.5|365.97|363.37|364.95|362.35|0
1660329900000|2022-08-12 18:45:00|365.24|362.64|364.95|362.35|365.24|362.64|364.66|362.06|0
1660330200000|2022-08-12 18:50:00|364.8|362.2|365.68|363.08|365.97|363.37|364.36|361.76|0
1660330500000|2022-08-12 18:55:00|365.82|363.22|364.8|362.2|366.12|363.52|364.51|361.91|0
1660330800000|2022-08-12 19:00:00|364.94|362.34|364.07|361.47|365.38|362.78|363.63|361.03|0
1660331100000|2022-08-12 19:05:00|364.21|361.61|362.75|360.15|364.21|361.61|362.39|359.79|0
1660331400000|2022-08-12 19:10:00|362.61|360.01|361.3|358.7|362.75|360.15|360.43|357.83|0
1660331700000|2022-08-12 19:15:00|361.44|358.84|360.57|357.97|361.73|359.13|359.99|357.39|0
1660332000000|2022-08-12 19:20:00|360.72|358.12|362.31|359.71|363.04|360.44|360.57|357.97|0
1660332300000|2022-08-12 19:25:00|362.46|359.86|361.37|358.77|363.93|361.33|360.6|358|0
1660332600000|2022-08-12 19:30:00|361.51|358.91|362.38|359.78|362.67|360.07|360.79|358.19|0
1660332900000|2022-08-12 19:35:00|362.24|359.64|361.95|359.35|362.67|360.07|361.37|358.77|0
1660333200000|2022-08-12 19:40:00|361.8|359.2|359.77|357.17|361.95|359.35|359.63|357.03|0
1660333500000|2022-08-12 19:45:00|360.06|357.46|359.77|357.17|361.8|359.2|359.77|357.17|0
1660333800000|2022-08-12 19:50:00|359.34|356.74|359.91|357.31|360.93|358.33|358.9|356.3|0
1660334100000|2022-08-12 19:55:00|359.77|357.17|358.58|355.98|360.35|357.75|355.14|352.54|0
1660334400000|2022-08-12 20:00:00|359.01|356.41|359.3|356.7|359.88|357.28|358.58|355.98|0
1660334700000|2022-08-12 20:05:00|359.44|356.84|360.81|358.21|360.96|358.36|359.3|356.7|0
1660335000000|2022-08-12 20:10:00|360.96|358.36|360.52|357.92|360.96|358.36|360.38|357.78|0
1660523700000|2022-08-15 00:35:00|363.52|360.72|364.1|361.3|364.1|361.3|363.52|360.72|0
1660524000000|2022-08-15 00:40:00|364.24|361.44|363.95|361.15|364.54|361.74|363.95|361.15|0
1660524300000|2022-08-15 00:45:00|363.88|361.08|363.37|360.57|364.1|361.3|363.22|360.42|0
1660524600000|2022-08-15 00:50:00|363.3|360.5|362.93|360.13|363.66|360.86|362.93|360.13|0
1660524900000|2022-08-15 00:55:00|363.01|360.21|363.65|360.85|363.65|360.85|362.79|359.99|0
1660525200000|2022-08-15 01:00:00|363.73|360.93|364.31|361.51|364.38|361.58|363.22|360.42|0
1660525500000|2022-08-15 01:05:00|364.38|361.58|365.18|362.38|365.18|362.38|364.23|361.43|0
1660525800000|2022-08-15 01:10:00|365.11|362.31|365.54|362.74|365.69|362.89|364.96|362.16|0
1660526100000|2022-08-15 01:15:00|365.47|362.67|364.81|362.01|365.54|362.74|364.81|362.01|0
1660526400000|2022-08-15 01:20:00|364.96|362.16|364.08|361.28|365.39|362.59|364.08|361.28|0
1660526700000|2022-08-15 01:25:00|363.94|361.14|363.79|360.99|364.37|361.57|363.72|360.92|0
1660527000000|2022-08-15 01:30:00|363.86|361.06|363.2|360.4|363.93|361.13|363.06|360.26|0
1660527300000|2022-08-15 01:35:00|363.06|360.26|363.2|360.4|363.2|360.4|362.48|359.68|0
1660527600000|2022-08-15 01:40:00|363.06|360.26|362.04|359.24|363.06|360.26|362.04|359.24|0
1660527900000|2022-08-15 01:45:00|362.12|359.32|361.6|358.8|362.26|359.46|361.17|358.37|0
1660528200000|2022-08-15 01:50:00|361.46|358.66|361.6|358.8|361.6|358.8|361.17|358.37|0
1660528500000|2022-08-15 01:55:00|361.46|358.66|361.31|358.51|361.89|359.09|361.31|358.51|0
1660528800000|2022-08-15 02:00:00|361.17|358.37|362.47|359.67|362.47|359.67|361.17|358.37|0
1660529100000|2022-08-15 02:05:00|362.61|359.81|362.9|360.1|363.19|360.39|362.47|359.67|0
1660529400000|2022-08-15 02:10:00|363.05|360.25|364.35|361.55|364.35|361.55|363.05|360.25|0
1660529700000|2022-08-15 02:15:00|364.43|361.63|365.22|362.42|365.23|362.43|364.21|361.41|0
1660530000000|2022-08-15 02:20:00|365.52|362.72|364.49|361.69|365.52|362.72|364.49|361.69|0
1660530300000|2022-08-15 02:25:00|364.64|361.84|364.49|361.69|364.86|362.06|364.2|361.4|0
1660530600000|2022-08-15 02:30:00|364.42|361.62|364.49|361.69|365.15|362.35|364.35|361.55|0
1660530900000|2022-08-15 02:35:00|364.56|361.76|364.78|361.98|364.78|361.98|364.49|361.69|0
1660531200000|2022-08-15 02:40:00|364.63|361.83|364.49|361.69|364.78|361.98|364.49|361.69|0
1660531500000|2022-08-15 02:45:00|364.56|361.76|364.92|362.12|365.14|362.34|364.48|361.68|0
1660531800000|2022-08-15 02:50:00|365.07|362.27|364.92|362.12|365.5|362.7|364.92|362.12|0
1660532100000|2022-08-15 02:55:00|364.77|361.97|365.06|362.26|365.35|362.55|364.77|361.97|0
1660532400000|2022-08-15 03:00:00|365.21|362.41|365.21|362.41|365.35|362.55|364.92|362.12|0
1660532700000|2022-08-15 03:05:00|365.35|362.55|364.62|361.82|365.35|362.55|364.33|361.53|0
1660533000000|2022-08-15 03:10:00|364.47|361.67|363.6|360.8|364.47|361.67|363.31|360.51|0
1660533300000|2022-08-15 03:15:00|363.45|360.65|363.74|360.94|364.04|361.24|363.45|360.65|0
1660533600000|2022-08-15 03:20:00|363.67|360.87|364.03|361.23|364.18|361.38|363.6|360.8|0
1660533900000|2022-08-15 03:25:00|363.89|361.09|363.74|360.94|363.89|361.09|363.6|360.8|0
1660534200000|2022-08-15 03:30:00|363.59|360.79|363.88|361.08|363.88|361.08|363.45|360.65|0
1660534500000|2022-08-15 03:35:00|364.03|361.23|364.03|361.23|364.46|361.66|363.88|361.08|0
1660534800000|2022-08-15 03:40:00|363.88|361.08|363.73|360.93|364.03|361.23|363.44|360.64|0
1660535100000|2022-08-15 03:45:00|363.88|361.08|363.88|361.08|364.02|361.22|363.59|360.79|0
1660535400000|2022-08-15 03:50:00|363.73|360.93|363.73|360.93|364.02|361.22|363.44|360.64|0
1660535700000|2022-08-15 03:55:00|363.58|360.78|363.73|360.93|364.02|361.22|363.58|360.78|0
1660536000000|2022-08-15 04:00:00|363.58|360.78|363.43|360.63|363.73|360.93|363.29|360.49|0
1660536300000|2022-08-15 04:05:00|363.36|360.56|363.72|360.92|363.87|361.07|363.36|360.56|0
1660536600000|2022-08-15 04:10:00|363.87|361.07|363.58|360.78|363.87|361.07|363.43|360.63|0
1660536900000|2022-08-15 04:15:00|363.43|360.63|363.28|360.48|363.57|360.77|363.28|360.48|0
1660537200000|2022-08-15 04:20:00|363.43|360.63|363.43|360.63|363.43|360.63|363.28|360.48|0
1660537500000|2022-08-15 04:25:00|363.28|360.48|363.28|360.48|363.43|360.63|363.21|360.41|0
1660537800000|2022-08-15 04:30:00|363.21|360.41|363.28|360.48|363.57|360.77|363.13|360.33|0
1660538100000|2022-08-15 04:35:00|363.42|360.62|363.28|360.48|363.42|360.62|363.13|360.33|0
1660538400000|2022-08-15 04:40:00|363.13|360.33|363.13|360.33|363.13|360.33|362.84|360.04|0
1660538700000|2022-08-15 04:45:00|362.98|360.18|363.82|361.02|363.82|361.02|362.98|360.18|0
1660539000000|2022-08-15 04:50:00|364.08|361.28|364.08|361.28|364.08|361.28|363.93|361.13|0
1660539300000|2022-08-15 04:55:00|363.93|361.13|364.07|361.27|364.08|361.28|363.93|361.13|0
1660539600000|2022-08-15 05:00:00|363.93|361.13|363.35|360.55|364.07|361.27|363.35|360.55|0
1660539900000|2022-08-15 05:05:00|363.49|360.69|364.07|361.27|364.07|361.27|362.91|360.11|0
1660540200000|2022-08-15 05:10:00|363.93|361.13|364.36|361.56|364.5|361.7|363.92|361.12|0
1660540500000|2022-08-15 05:15:00|364.21|361.41|364.5|361.7|364.5|361.7|364.21|361.41|0
1660540800000|2022-08-15 05:20:00|364.36|361.56|364.5|361.7|364.5|361.7|364.07|361.27|0
1660541100000|2022-08-15 05:25:00|364.65|361.85|364.79|361.99|365.08|362.28|364.5|361.7|0
1660541400000|2022-08-15 05:30:00|364.93|362.13|367.3|364.5|367.3|364.5|364.79|361.99|0
1660541700000|2022-08-15 05:35:00|367.16|364.36|366.19|363.39|367.16|364.36|366.16|363.36|0
1660542000000|2022-08-15 05:40:00|366.05|363.25|365.9|363.1|366.05|363.25|365.76|362.96|0
1660542300000|2022-08-15 05:45:00|366.05|363.25|366.04|363.24|366.34|363.54|365.9|363.1|0
1660542600000|2022-08-15 05:50:00|365.97|363.17|365.39|362.59|365.97|363.17|365.32|362.52|0
1660542900000|2022-08-15 05:55:00|365.46|362.66|364.88|362.08|365.61|362.81|364.73|361.93|0
1660543200000|2022-08-15 06:00:00|364.81|362.01|364.3|361.5|365.46|362.66|364.15|361.35|0
1660543500000|2022-08-15 06:05:00|364.23|361.43|365.02|362.22|365.02|362.22|364.08|361.28|0
1660543800000|2022-08-15 06:10:00|364.95|362.15|364.73|361.93|365.09|362.29|364|361.2|0
1660544100000|2022-08-15 06:15:00|364.8|362|364.43|361.63|364.8|362|363.86|361.06|0
1660544400000|2022-08-15 06:20:00|364.51|361.71|364.43|361.63|364.8|362|364.29|361.49|0
1660544700000|2022-08-15 06:25:00|364.29|361.49|364.87|362.07|364.87|362.07|364.14|361.34|0
1660545000000|2022-08-15 06:30:00|364.94|362.14|364.72|361.92|365.3|362.5|364.72|361.92|0
1660545300000|2022-08-15 06:35:00|364.86|362.06|365.44|362.64|365.44|362.64|364.86|362.06|0
1660545600000|2022-08-15 06:40:00|365.59|362.79|365|362.2|365.59|362.79|364.86|362.06|0
1660545900000|2022-08-15 06:45:00|364.86|362.06|365.29|362.49|365.44|362.64|364.71|361.91|0
1660546200000|2022-08-15 06:50:00|365.37|362.57|365.44|362.64|365.66|362.86|365.15|362.35|0
1660546500000|2022-08-15 06:55:00|365.58|362.78|365.29|362.49|365.73|362.93|365.14|362.34|0
1660546800000|2022-08-15 07:00:00|365.58|362.78|365.29|362.49|366.45|363.65|365.29|362.49|0
1660547100000|2022-08-15 07:05:00|365.19|362.59|366.64|364.04|366.79|364.19|364.9|362.3|0
1660547400000|2022-08-15 07:10:00|366.79|364.19|368.17|365.57|368.17|365.57|366.49|363.89|0
1660547700000|2022-08-15 07:15:00|368.1|365.5|368.97|366.37|369.49|366.89|368.1|365.5|0
1660548000000|2022-08-15 07:20:00|368.82|366.22|369.99|367.39|370.14|367.54|368.82|366.22|0
1660548300000|2022-08-15 07:25:00|369.85|367.25|369.7|367.1|370.58|367.98|369.48|366.88|0
1660548600000|2022-08-15 07:30:00|369.85|367.25|369.84|367.24|369.85|367.25|368.97|366.37|0
1660548900000|2022-08-15 07:35:00|369.99|367.39|371.75|369.15|371.75|369.15|369.99|367.39|0
1660549200000|2022-08-15 07:40:00|371.6|369|370.5|367.9|372.19|369.59|370.43|367.83|0
1660549500000|2022-08-15 07:45:00|370.43|367.83|370.57|367.97|370.86|368.26|370.21|367.61|0
1660549800000|2022-08-15 07:50:00|369.57|366.97|369.93|367.33|370.96|368.36|369.57|366.97|0
1660550100000|2022-08-15 07:55:00|370.08|367.48|371.33|368.73|371.55|368.95|370.08|367.48|0
1660550400000|2022-08-15 08:00:00|371.25|368.65|370.08|367.48|371.25|368.65|370.08|367.48|0
1660550700000|2022-08-15 08:05:00|369.93|367.33|369.05|366.45|369.93|367.33|368.39|365.79|0
1660551000000|2022-08-15 08:10:00|368.9|366.3|369.63|367.03|369.93|367.33|368.9|366.3|0
1660551300000|2022-08-15 08:15:00|369.49|366.89|369.92|367.32|370.36|367.76|369.41|366.81|0
1660551600000|2022-08-15 08:20:00|369.78|367.18|370.21|367.61|370.36|367.76|369.48|366.88|0
1660551900000|2022-08-15 08:25:00|370.36|367.76|368.89|366.29|370.36|367.76|368.89|366.29|0
1660552200000|2022-08-15 08:30:00|369.04|366.44|368.74|366.14|369.19|366.59|368.45|365.85|0
1660552500000|2022-08-15 08:35:00|368.67|366.07|368.38|365.78|368.89|366.29|368.38|365.78|0
1660552800000|2022-08-15 08:40:00|368.16|365.56|368.59|365.99|368.59|365.99|367.43|364.83|0
1660553100000|2022-08-15 08:45:00|368.52|365.92|369.03|366.43|369.18|366.58|368.52|365.92|0
1660553400000|2022-08-15 08:50:00|368.88|366.28|369.47|366.87|369.62|367.02|368.81|366.21|0
1660553700000|2022-08-15 08:55:00|369.62|367.02|370.2|367.6|370.28|367.68|369.47|366.87|0
1660554000000|2022-08-15 09:00:00|370.13|367.53|370.2|367.6|370.35|367.75|369.91|367.31|0
1660554300000|2022-08-15 09:05:00|370.05|367.45|370.34|367.74|370.64|368.04|370.05|367.45|0
1660554600000|2022-08-15 09:10:00|370.49|367.89|369.75|367.15|370.49|367.89|369.61|367.01|0
1660554900000|2022-08-15 09:15:00|369.68|367.08|370.78|368.18|371.22|368.62|369.31|366.71|0
1660555200000|2022-08-15 09:20:00|370.71|368.11|371.51|368.91|372.1|369.5|370.71|368.11|0
1660555500000|2022-08-15 09:25:00|371.66|369.06|371.81|369.21|372.4|369.8|371.44|368.84|0
1660555800000|2022-08-15 09:30:00|371.88|369.28|372.69|370.09|372.69|370.09|371.66|369.06|0
1660556100000|2022-08-15 09:35:00|372.54|369.94|373.13|370.53|373.42|370.82|372.54|369.94|0
1660556400000|2022-08-15 09:40:00|372.98|370.38|372.09|369.49|372.98|370.38|371.95|369.35|0
1660556700000|2022-08-15 09:45:00|371.95|369.35|371.58|368.98|372.24|369.64|371.21|368.61|0
1660557000000|2022-08-15 09:50:00|371.65|369.05|371.06|368.46|371.65|369.05|370.33|367.73|0
1660557300000|2022-08-15 09:55:00|370.77|368.17|370.76|368.16|371.06|368.46|370.47|367.87|0
1660557600000|2022-08-15 10:00:00|370.62|368.02|371.06|368.46|371.35|368.75|369.88|367.28|0
1660557900000|2022-08-15 10:05:00|370.99|368.39|371.35|368.75|371.5|368.9|370.91|368.31|0
1660558200000|2022-08-15 10:10:00|371.42|368.82|371.28|368.68|372.52|369.92|370.61|368.01|0
1660558500000|2022-08-15 10:15:00|371.35|368.75|370.9|368.3|371.64|369.04|370.9|368.3|0
1660558800000|2022-08-15 10:20:00|371.05|368.45|372.82|370.22|372.96|370.36|370.9|368.3|0
1660559100000|2022-08-15 10:25:00|372.81|370.21|372.89|370.29|372.89|370.29|371.78|369.18|0
1660559400000|2022-08-15 10:30:00|372.96|370.36|372.37|369.77|372.96|370.36|371.93|369.33|0
1660559700000|2022-08-15 10:35:00|372.22|369.62|372.07|369.47|372.37|369.77|371.78|369.18|0
1660560000000|2022-08-15 10:40:00|371.92|369.32|370.89|368.29|372.22|369.62|370.89|368.29|0
1660560300000|2022-08-15 10:45:00|371.12|368.52|369.42|366.82|371.33|368.73|369.28|366.68|0
1660560600000|2022-08-15 10:50:00|369.86|367.26|370.15|367.55|370.6|368|369.86|367.26|0
1660560900000|2022-08-15 10:55:00|370.01|367.41|369.71|367.11|370.15|367.55|369.42|366.82|0
1660561200000|2022-08-15 11:00:00|369.42|366.82|369.27|366.67|370.15|367.55|368.98|366.38|0
1660561500000|2022-08-15 11:05:00|369.42|366.82|369.27|366.67|369.71|367.11|368.97|366.37|0
1660561800000|2022-08-15 11:10:00|369.41|366.81|369.56|366.96|369.85|367.25|369.27|366.67|0
1660562100000|2022-08-15 11:15:00|369.71|367.11|369.7|367.1|369.71|367.11|369.56|366.96|0
1660562400000|2022-08-15 11:20:00|369.56|366.96|370.14|367.54|370.14|367.54|369.12|366.52|0
1660562700000|2022-08-15 11:25:00|370.44|367.84|369.85|367.25|370.51|367.91|369.85|367.25|0
1660563000000|2022-08-15 11:30:00|369.7|367.1|370.58|367.98|370.58|367.98|369.7|367.1|0
1660563300000|2022-08-15 11:35:00|370.43|367.83|370.28|367.68|370.58|367.98|370.14|367.54|0
1660563600000|2022-08-15 11:40:00|370.14|367.54|371.31|368.71|371.6|369|370.14|367.54|0
1660563900000|2022-08-15 11:45:00|371.46|368.86|372.93|370.33|373.08|370.48|371.16|368.56|0
1660564200000|2022-08-15 11:50:00|373.08|370.48|373.96|371.36|374.33|371.73|372.78|370.18|0
1660564500000|2022-08-15 11:55:00|373.66|371.06|372.33|369.73|373.66|371.06|372.26|369.66|0
1660564800000|2022-08-15 12:00:00|372.48|369.88|374.1|371.5|374.25|371.65|372.48|369.88|0
1660565100000|2022-08-15 12:05:00|373.96|371.36|373.66|371.06|374.25|371.65|373.51|370.91|0
1660565400000|2022-08-15 12:10:00|373.59|370.99|372.48|369.88|374.69|372.09|372.48|369.88|0
1660565700000|2022-08-15 12:15:00|372.33|369.73|371.59|368.99|372.62|370.02|371.44|368.84|0
1660566000000|2022-08-15 12:20:00|371.74|369.14|371.74|369.14|371.88|369.28|371.15|368.55|0
1660566300000|2022-08-15 12:25:00|371.73|369.13|370.56|367.96|372.03|369.43|370.12|367.52|0
1660566600000|2022-08-15 12:30:00|370.19|367.59|371.73|369.13|372.03|369.43|369.97|367.37|0
1660566900000|2022-08-15 12:35:00|371.88|369.28|373.58|370.98|373.88|371.28|371.88|369.28|0
1660567200000|2022-08-15 12:40:00|373.66|371.06|374.77|372.17|375.36|372.76|373.14|370.54|0
1660567500000|2022-08-15 12:45:00|374.62|372.02|376.88|374.28|377.03|374.43|374.62|372.02|0
1660567800000|2022-08-15 12:50:00|377.03|374.43|377.02|374.42|377.17|374.57|376.13|373.53|0
1660568100000|2022-08-15 12:55:00|377.17|374.57|377.62|375.02|377.76|375.16|376.87|374.27|0
1660568400000|2022-08-15 13:00:00|377.76|375.16|375.24|372.64|377.76|375.16|375.09|372.49|0
1660568700000|2022-08-15 13:05:00|375.09|372.49|374.94|372.34|375.54|372.94|374.5|371.9|0
1660569000000|2022-08-15 13:10:00|375.24|372.64|374.79|372.19|375.53|372.93|374.79|372.19|0
1660569300000|2022-08-15 13:15:00|374.72|372.12|374.64|372.04|375.09|372.49|373.91|371.31|0
1660569600000|2022-08-15 13:20:00|374.79|372.19|373.76|371.16|374.79|372.19|373.61|371.01|0
1660569900000|2022-08-15 13:25:00|373.9|371.3|372.87|370.27|373.9|371.3|372.57|369.97|0
1660570200000|2022-08-15 13:30:00|372.28|369.68|368.75|366.15|372.43|369.83|368.46|365.86|0
1660570500000|2022-08-15 13:35:00|368.46|365.86|367.44|364.84|369.63|367.03|367|364.4|0
1660570800000|2022-08-15 13:40:00|367.58|364.98|368.9|366.3|370.07|367.47|367.15|364.55|0
1660571100000|2022-08-15 13:45:00|368.75|366.15|367.14|364.54|368.75|366.15|365.25|362.65|0
1660571400000|2022-08-15 13:50:00|366.7|364.1|360.76|358.16|367.14|364.54|360.47|357.87|0
1660571700000|2022-08-15 13:55:00|360.61|358.01|359.6|357|361.48|358.88|357.45|354.85|0
1660572000000|2022-08-15 14:00:00|360.18|357.58|361.33|358.73|363.36|360.76|359.89|357.29|0
1660572300000|2022-08-15 14:05:00|361.47|358.87|361.76|359.16|363.06|360.46|360.46|357.86|0
1660572600000|2022-08-15 14:10:00|361.62|359.02|365.24|362.64|365.24|362.64|361.04|358.44|0
1660572900000|2022-08-15 14:15:00|365.09|362.49|365.38|362.78|365.82|363.22|364.36|361.76|0
1660573200000|2022-08-15 14:20:00|365.53|362.93|366.71|364.11|368.78|366.18|365.4|362.8|0
1660573500000|2022-08-15 14:25:00|367|364.4|364.52|361.92|367|364.4|364.23|361.63|0
1660573800000|2022-08-15 14:30:00|364.67|362.07|361.48|358.88|365.11|362.51|361.33|358.73|0
1660574100000|2022-08-15 14:35:00|361.62|359.02|363.65|361.05|363.94|361.34|361.48|358.88|0
1660574400000|2022-08-15 14:40:00|363.5|360.9|363.21|360.61|363.65|361.05|361.33|358.73|0
1660574700000|2022-08-15 14:45:00|363.36|360.76|365.53|362.93|365.53|362.93|362.34|359.74|0
1660575000000|2022-08-15 14:50:00|365.24|362.64|365.24|362.64|365.97|363.37|363.79|361.19|0
1660575300000|2022-08-15 14:55:00|365.1|362.5|365.68|363.08|366.7|364.1|364.66|362.06|0
1660575600000|2022-08-15 15:00:00|366.11|363.51|365.09|362.49|367.28|364.68|364.51|361.91|0
1660575900000|2022-08-15 15:05:00|364.95|362.35|365.82|363.22|366.4|363.8|363.35|360.75|0
1660576200000|2022-08-15 15:10:00|365.67|363.07|366.98|364.38|368.01|365.41|365.53|362.93|0
1660576500000|2022-08-15 15:15:00|366.84|364.24|365.23|362.63|366.84|364.24|364.94|362.34|0
1660576800000|2022-08-15 15:20:00|365.09|362.49|361.58|358.98|365.81|363.21|361.44|358.84|0
1660577100000|2022-08-15 15:25:00|361.43|358.83|360.71|358.11|362.31|359.71|360.71|358.11|0
1660577400000|2022-08-15 15:30:00|360.42|357.82|359.69|357.09|360.85|358.25|359.11|356.51|0
1660577700000|2022-08-15 15:35:00|359.54|356.94|357.52|354.92|359.69|357.09|357.37|354.77|0
1660578000000|2022-08-15 15:40:00|357.37|354.77|355.07|352.47|358.09|355.49|354.78|352.18|0
1660578300000|2022-08-15 15:45:00|354.92|352.32|351.77|349.17|354.92|352.32|351.77|349.17|0
1660578600000|2022-08-15 15:50:00|351.63|349.03|350.63|348.03|352.05|349.45|349.91|347.31|0
1660578900000|2022-08-15 15:55:00|350.77|348.17|351.05|348.45|351.48|348.88|349.77|347.17|0
1660579200000|2022-08-15 16:00:00|350.77|348.17|350.62|348.02|352.62|350.02|350.62|348.02|0
1660579500000|2022-08-15 16:05:00|350.48|347.88|351.9|349.3|351.9|349.3|350.48|347.88|0
1660579800000|2022-08-15 16:10:00|351.76|349.16|350.47|347.87|351.76|349.16|349.62|347.02|0
1660580100000|2022-08-15 16:15:00|350.62|348.02|350.73|348.13|352.18|349.58|348.62|346.02|0
1660580400000|2022-08-15 16:20:00|350.67|348.07|350.16|347.56|351.45|348.85|350.16|347.56|0
1660580700000|2022-08-15 16:25:00|350.3|347.7|349.16|346.56|350.59|347.99|348.88|346.28|0
1660581000000|2022-08-15 16:30:00|349.31|346.71|347.6|345|349.45|346.85|347.6|345|0
1660581300000|2022-08-15 16:35:00|347.74|345.14|348.88|346.28|348.88|346.28|347.39|344.79|0
1660581600000|2022-08-15 16:40:00|348.59|345.99|347.88|345.28|349.16|346.56|347.74|345.14|0
1660581900000|2022-08-15 16:45:00|348.02|345.42|349.11|346.51|349.25|346.65|347.88|345.28|0
1660582200000|2022-08-15 16:50:00|348.97|346.37|347.83|345.23|348.97|346.37|347.27|344.67|0
1660582500000|2022-08-15 16:55:00|347.69|345.09|347.2|344.6|347.98|345.38|346.56|343.96|0
1660582800000|2022-08-15 17:00:00|347.13|344.53|348.4|345.8|348.96|346.36|346.98|344.38|0
1660583100000|2022-08-15 17:05:00|348.11|345.51|346.56|343.96|348.11|345.51|346.13|343.53|0
1660583400000|2022-08-15 17:10:00|346.7|344.1|348.25|345.65|348.25|345.65|346.42|343.82|0
1660583700000|2022-08-15 17:15:00|348.11|345.51|349.38|346.78|349.38|346.78|347.68|345.08|0
1660584000000|2022-08-15 17:20:00|349.24|346.64|348.39|345.79|350.23|347.63|348.25|345.65|0
1660584300000|2022-08-15 17:25:00|348.25|345.65|348.24|345.64|348.81|346.21|347.54|344.94|0
1660584600000|2022-08-15 17:30:00|348.1|345.5|349.52|346.92|349.52|346.92|347.68|345.08|0
1660584900000|2022-08-15 17:35:00|349.23|346.63|350.94|348.34|350.94|348.34|348.67|346.07|0
1660585200000|2022-08-15 17:40:00|350.8|348.2|350.65|348.05|351.08|348.48|349.94|347.34|0
1660585500000|2022-08-15 17:45:00|350.79|348.19|349.37|346.77|350.94|348.34|349.23|346.63|0
1660585800000|2022-08-15 17:50:00|349.23|346.63|349.08|346.48|349.51|346.91|348.66|346.06|0
1660586100000|2022-08-15 17:55:00|348.94|346.34|348.52|345.92|349.23|346.63|348.37|345.77|0
1660586400000|2022-08-15 18:00:00|348.66|346.06|349.08|346.48|349.51|346.91|348.51|345.91|0
1660586700000|2022-08-15 18:05:00|349.22|346.62|350.5|347.9|350.64|348.04|348.37|345.77|0
1660587000000|2022-08-15 18:10:00|350.36|347.76|350.21|347.61|351.07|348.47|349.79|347.19|0
1660587300000|2022-08-15 18:15:00|350.07|347.47|348.37|345.77|350.07|347.47|348.37|345.77|0
1660587600000|2022-08-15 18:20:00|348.22|345.62|348.93|346.33|349.5|346.9|347.8|345.2|0
1660587900000|2022-08-15 18:25:00|349.07|346.47|348.22|345.62|350.07|347.47|348.22|345.62|0
1660588200000|2022-08-15 18:30:00|348.08|345.48|347.37|344.77|348.93|346.33|346.66|344.06|0
1660588500000|2022-08-15 18:35:00|347.23|344.63|346.52|343.92|347.51|344.91|346.52|343.92|0
1660588800000|2022-08-15 18:40:00|346.38|343.78|347.37|344.77|347.93|345.33|346.38|343.78|0
1660589100000|2022-08-15 18:45:00|347.36|344.76|346.52|343.92|348.07|345.47|346.52|343.92|0
1660589400000|2022-08-15 18:50:00|346.66|344.06|346.51|343.91|347.5|344.9|346.37|343.77|0
1660589700000|2022-08-15 18:55:00|346.37|343.77|346.51|343.91|346.65|344.05|345.95|343.35|0
1660590000000|2022-08-15 19:00:00|346.37|343.77|346.65|344.05|347.08|344.48|345.67|343.07|0
1660590300000|2022-08-15 19:05:00|346.51|343.91|347.64|345.04|347.92|345.32|346.08|343.48|0
1660590600000|2022-08-15 19:10:00|347.78|345.18|347.07|344.47|348.2|345.6|346.22|343.62|0
1660590900000|2022-08-15 19:15:00|346.93|344.33|345.8|343.2|347.07|344.47|345.52|342.92|0
1660591200000|2022-08-15 19:20:00|345.66|343.06|344.67|342.07|345.8|343.2|344.67|342.07|0
1660591500000|2022-08-15 19:25:00|344.81|342.21|344.95|342.35|346.08|343.48|344.67|342.07|0
1660591800000|2022-08-15 19:30:00|345.09|342.49|345.88|343.28|347.29|344.69|344.95|342.35|0
1660592100000|2022-08-15 19:35:00|346.02|343.42|346.3|343.7|346.86|344.26|346.02|343.42|0
1660592400000|2022-08-15 19:40:00|346.44|343.84|347.56|344.96|347.71|345.11|346.3|343.7|0
1660592700000|2022-08-15 19:45:00|347.42|344.82|345.87|343.27|347.56|344.96|345.87|343.27|0
1660593000000|2022-08-15 19:50:00|346.15|343.55|348.55|345.95|348.69|346.09|345.59|342.99|0
1660593300000|2022-08-15 19:55:00|348.97|346.37|348.83|346.23|349.4|346.8|347.56|344.96|0
1660593600000|2022-08-15 20:00:00|347.98|345.38|348.54|345.94|348.83|346.23|347.7|345.1|0
1660593900000|2022-08-15 20:05:00|348.62|346.02|349.11|346.51|349.11|346.51|348.26|345.66|0
1660594200000|2022-08-15 20:10:00|348.97|346.37|349.81|347.21|350.81|348.21|348.97|346.37|0
1660594500000|2022-08-15 20:15:00|349.91|347.11|349.63|346.83|350.05|347.25|349.35|346.55|0
1660594800000|2022-08-15 20:20:00|349.49|346.69|350.05|347.25|350.19|347.39|349.34|346.54|0
1660595100000|2022-08-15 20:25:00|350.19|347.39|349.91|347.11|350.76|347.96|349.77|346.97|0
1660595400000|2022-08-15 20:30:00|349.77|346.97|349.48|346.68|349.77|346.97|349.34|346.54|0
1660595700000|2022-08-15 20:35:00|349.34|346.54|349.34|346.54|349.62|346.82|349.27|346.47|0
1660596000000|2022-08-15 20:40:00|349.48|346.68|349.33|346.53|349.69|346.89|349.19|346.39|0
1660596300000|2022-08-15 20:45:00|349.19|346.39|349.9|347.1|349.9|347.1|349.19|346.39|0
1660596600000|2022-08-15 20:50:00|349.76|346.96|350.75|347.95|350.75|347.95|349.76|346.96|0
1660596900000|2022-08-15 20:55:00|350.61|347.81|350.38|347.58|350.75|347.95|349.97|347.17|0
1660597200000|2022-08-15 21:00:00|350.13|347.33|350.17|347.37|350.4|347.6|350.09|347.29|0
1660597500000|2022-08-15 21:05:00|350.02|347.22|350.07|347.27|350.17|347.37|349.9|347.1|0
1660597800000|2022-08-15 21:10:00|350.17|347.37|350.17|347.37|350.23|347.43|350.07|347.27|0
1660598100000|2022-08-15 21:15:00|350.19|347.39|350.16|347.36|350.2|347.4|350.16|347.36|0
1660598400000|2022-08-15 21:20:00|350.2|347.4|350.14|347.34|350.2|347.4|350.1|347.3|0
1660598700000|2022-08-15 21:25:00|350.12|347.32|350.1|347.3|350.14|347.34|350.1|347.3|0
1660599000000|2022-08-15 21:30:00|350.12|347.32|350.41|347.61|350.41|347.61|350.12|347.32|0
1660599300000|2022-08-15 21:35:00|350.36|347.56|350.36|347.56|350.36|347.56|350.36|347.56|0
1660599600000|2022-08-15 21:40:00|350.28|347.48|350.18|347.38|350.28|347.48|350.18|347.38|0
1660599900000|2022-08-15 21:45:00|350.15|347.35|350.13|347.33|350.15|347.35|350.13|347.33|0
1660600200000|2022-08-15 21:50:00|350.15|347.35|350.23|347.43|350.25|347.45|350.15|347.35|0
1660600500000|2022-08-15 21:55:00|350.21|347.41|350.21|347.41|350.34|347.54|350.17|347.37|0
1660600800000|2022-08-15 22:00:00|350.37|347.57|350.86|348.06|351.57|348.77|350.37|347.57|0
1660601100000|2022-08-15 22:05:00|351|348.2|351.43|348.63|351.43|348.63|351|348.2|0
1660601400000|2022-08-15 22:10:00|351.28|348.48|350.86|348.06|351.43|348.63|350.86|348.06|0
1660601700000|2022-08-15 22:15:00|350.71|347.91|350.85|348.05|351.14|348.34|350.71|347.91|0
1660602000000|2022-08-15 22:20:00|351|348.2|350.99|348.19|351.14|348.34|350.85|348.05|0
1660602300000|2022-08-15 22:25:00|351.14|348.34|350.99|348.19|351.28|348.48|350.85|348.05|0
1660602600000|2022-08-15 22:30:00|350.85|348.05|350.71|347.91|350.85|348.05|350.57|347.77|0
1660602900000|2022-08-15 22:35:00|350.56|347.76|350.7|347.9|350.71|347.91|350.56|347.76|0
1660603200000|2022-08-15 22:40:00|350.56|347.76|351.13|348.33|351.13|348.33|350.56|347.76|0
1660603500000|2022-08-15 22:45:00|350.99|348.19|351.13|348.33|351.27|348.47|350.99|348.19|0
1660603800000|2022-08-15 22:50:00|350.98|348.18|351.55|348.75|351.63|348.83|350.98|348.18|0
1660604100000|2022-08-15 22:55:00|351.41|348.61|351.26|348.46|351.41|348.61|351.12|348.32|0
1660604400000|2022-08-15 23:00:00|351.12|348.32|351.4|348.6|351.69|348.89|350.98|348.18|0
1660604700000|2022-08-15 23:05:00|351.26|348.46|350.98|348.18|351.55|348.75|350.83|348.03|0
1660605000000|2022-08-15 23:10:00|351.12|348.32|351.12|348.32|351.26|348.46|350.91|348.11|0
1660605300000|2022-08-15 23:15:00|350.97|348.17|350.97|348.17|351.11|348.31|350.97|348.17|0
1660605600000|2022-08-15 23:20:00|351.11|348.31|351.11|348.31|351.26|348.46|350.97|348.17|0
1660605900000|2022-08-15 23:25:00|351.25|348.45|351.25|348.45|351.39|348.59|351.25|348.45|0
1660606200000|2022-08-15 23:30:00|351.39|348.59|350.97|348.17|351.39|348.59|350.97|348.17|0
1660606500000|2022-08-15 23:35:00|351.11|348.31|351.25|348.45|351.25|348.45|350.96|348.16|0
1660606800000|2022-08-15 23:40:00|351.11|348.31|350.96|348.16|351.25|348.45|350.82|348.02|0
1660607100000|2022-08-15 23:45:00|350.89|348.09|350.25|347.45|351.1|348.3|350.11|347.31|0
1660607400000|2022-08-15 23:50:00|350.11|347.31|349.4|346.6|350.11|347.31|349.26|346.46|0
1660607700000|2022-08-15 23:55:00|349.47|346.67|350.25|347.45|350.25|347.45|349.26|346.46|0
1660608000000|2022-08-16 00:00:00|350.53|347.73|352.02|349.22|352.95|350.15|350.53|347.73|0
1660608300000|2022-08-16 00:05:00|351.66|348.86|351.52|348.72|352.16|349.36|351.38|348.58|0
1660608600000|2022-08-16 00:10:00|351.66|348.86|351.94|349.14|352.09|349.29|351.23|348.43|0
1660608900000|2022-08-16 00:15:00|352.23|349.43|352.23|349.43|352.8|350|352.09|349.29|0
1660609200000|2022-08-16 00:20:00|352.37|349.57|352.51|349.71|352.94|350.14|352.16|349.36|0
1660609500000|2022-08-16 00:25:00|352.37|349.57|352.87|350.07|352.87|350.07|352.08|349.28|0
1660609800000|2022-08-16 00:30:00|352.79|349.99|352.22|349.42|352.93|350.13|351.79|348.99|0
1660610100000|2022-08-16 00:35:00|352.15|349.35|351.93|349.13|352.36|349.56|351.79|348.99|0
1660610400000|2022-08-16 00:40:00|351.79|348.99|351.72|348.92|351.93|349.13|351.36|348.56|0
1660610700000|2022-08-16 00:45:00|351.79|348.99|351.79|348.99|351.93|349.13|351.36|348.56|0
1660611000000|2022-08-16 00:50:00|351.65|348.85|351.64|348.84|351.79|348.99|351.5|348.7|0
1660611300000|2022-08-16 00:55:00|351.5|348.7|352.07|349.27|352.21|349.41|351.5|348.7|0
1660611600000|2022-08-16 01:00:00|351.93|349.13|351.92|349.12|351.93|349.13|351.36|348.56|0
1660611900000|2022-08-16 01:05:00|351.78|348.98|351.92|349.12|352|349.2|351.07|348.27|0
1660612200000|2022-08-16 01:10:00|351.71|348.91|351.78|348.98|351.92|349.12|351.35|348.55|0
1660612500000|2022-08-16 01:15:00|351.63|348.83|352.91|350.11|352.91|350.11|351.57|348.77|0
1660612800000|2022-08-16 01:20:00|352.7|349.9|354.48|351.68|354.48|351.68|352.49|349.69|0
1660613100000|2022-08-16 01:25:00|354.34|351.54|353.91|351.11|354.48|351.68|353.91|351.11|0
1660613400000|2022-08-16 01:30:00|353.62|350.82|352.13|349.33|354.05|351.25|351.91|349.11|0
1660613700000|2022-08-16 01:35:00|352.05|349.25|352.05|349.25|352.7|349.9|352.05|349.25|0
1660614000000|2022-08-16 01:40:00|352.19|349.39|352.41|349.61|352.62|349.82|351.62|348.82|0
1660614300000|2022-08-16 01:45:00|352.33|349.53|351.9|349.1|352.33|349.53|351.34|348.54|0
1660614600000|2022-08-16 01:50:00|351.76|348.96|351.76|348.96|351.9|349.1|351.48|348.68|0
1660614900000|2022-08-16 01:55:00|351.62|348.82|351.19|348.39|351.76|348.96|351.05|348.25|0
1660615200000|2022-08-16 02:00:00|351.47|348.67|350.48|347.68|351.62|348.82|350.48|347.68|0
1660615500000|2022-08-16 02:05:00|350.34|347.54|349.77|346.97|350.62|347.82|349.2|346.4|0
1660615800000|2022-08-16 02:10:00|349.63|346.83|350.05|347.25|350.19|347.39|349.63|346.83|0
1660616100000|2022-08-16 02:15:00|350.19|347.39|349.9|347.1|350.33|347.53|349.9|347.1|0
1660616400000|2022-08-16 02:20:00|350.05|347.25|350.47|347.67|350.61|347.81|350.05|347.25|0
1660616700000|2022-08-16 02:25:00|350.33|347.53|350.33|347.53|350.47|347.67|350.04|347.24|0
1660617000000|2022-08-16 02:30:00|350.18|347.38|350.04|347.24|350.33|347.53|349.9|347.1|0
1660617300000|2022-08-16 02:35:00|349.97|347.17|350.75|347.95|351.03|348.23|349.76|346.96|0
1660617600000|2022-08-16 02:40:00|350.68|347.88|350.46|347.66|350.75|347.95|350.32|347.52|0
1660617900000|2022-08-16 02:45:00|350.32|347.52|349.33|346.53|350.53|347.73|349.18|346.38|0
1660618200000|2022-08-16 02:50:00|349.18|346.38|348.33|345.53|349.18|346.38|347.21|344.41|0
1660618500000|2022-08-16 02:55:00|348.47|345.67|348.33|345.53|348.9|346.1|348.33|345.53|0
1660618800000|2022-08-16 03:00:00|348.47|345.67|348.75|345.95|348.9|346.1|348.33|345.53|0
1660619100000|2022-08-16 03:05:00|348.61|345.81|348.61|345.81|348.89|346.09|348.47|345.67|0
1660619400000|2022-08-16 03:10:00|348.75|345.95|349.46|346.66|349.46|346.66|348.75|345.95|0
1660619700000|2022-08-16 03:15:00|349.39|346.59|350.31|347.51|350.31|347.51|349.31|346.51|0
1660620000000|2022-08-16 03:20:00|350.16|347.36|349.88|347.08|350.31|347.51|349.88|347.08|0
1660620300000|2022-08-16 03:25:00|349.95|347.15|349.88|347.08|350.02|347.22|349.59|346.79|0
1660620600000|2022-08-16 03:30:00|349.73|346.93|350.02|347.22|350.02|347.22|349.59|346.79|0
1660620900000|2022-08-16 03:35:00|350.01|347.21|350.44|347.64|350.44|347.64|350.01|347.21|0
1660621200000|2022-08-16 03:40:00|350.58|347.78|351.15|348.35|351.29|348.49|350.01|347.21|0
1660621500000|2022-08-16 03:45:00|351.29|348.49|351|348.2|351.29|348.49|350.86|348.06|0
1660621800000|2022-08-16 03:50:00|350.86|348.06|350.57|347.77|350.86|348.06|350.43|347.63|0
1660622100000|2022-08-16 03:55:00|350.72|347.92|350.86|348.06|350.86|348.06|350.57|347.77|0
1660622400000|2022-08-16 04:00:00|350.71|347.91|350.43|347.63|350.86|348.06|350.43|347.63|0
1660622700000|2022-08-16 04:05:00|350.57|347.77|350.99|348.19|350.99|348.19|350.14|347.34|0
1660623000000|2022-08-16 04:10:00|350.85|348.05|350.85|348.05|350.85|348.05|350.71|347.91|0
1660623300000|2022-08-16 04:15:00|350.57|347.77|350.85|348.05|350.85|348.05|350.56|347.76|0
1660623600000|2022-08-16 04:20:00|350.99|348.19|350.99|348.19|351.13|348.33|350.85|348.05|0
1660623900000|2022-08-16 04:25:00|350.85|348.05|350.84|348.04|350.99|348.19|350.7|347.9|0
1660624200000|2022-08-16 04:30:00|350.99|348.19|350.56|347.76|350.99|348.19|350.56|347.76|0
1660624500000|2022-08-16 04:35:00|350.7|347.9|350.27|347.47|350.7|347.9|350.27|347.47|0
1660624800000|2022-08-16 04:40:00|350.35|347.55|350.13|347.33|350.41|347.61|350.13|347.33|0
1660625100000|2022-08-16 04:45:00|349.99|347.19|350.13|347.33|350.27|347.47|349.98|347.18|0
1660625400000|2022-08-16 04:50:00|349.98|347.18|349.84|347.04|350.13|347.33|349.84|347.04|0
1660625700000|2022-08-16 04:55:00|349.98|347.18|349.98|347.18|350.12|347.32|349.7|346.9|0
1660626000000|2022-08-16 05:00:00|349.84|347.04|350.4|347.6|350.4|347.6|349.77|346.97|0
1660626300000|2022-08-16 05:05:00|350.48|347.68|350.97|348.17|351.4|348.6|350.48|347.68|0
1660626600000|2022-08-16 05:10:00|351.11|348.31|351.68|348.88|351.82|349.02|351.11|348.31|0
1660626900000|2022-08-16 05:15:00|351.61|348.81|351.47|348.67|352.1|349.3|351.47|348.67|0
1660627200000|2022-08-16 05:20:00|351.39|348.59|352.1|349.3|352.1|349.3|351.32|348.52|0
1660627500000|2022-08-16 05:25:00|351.96|349.16|351.96|349.16|352.24|349.44|351.67|348.87|0
1660627800000|2022-08-16 05:30:00|352.1|349.3|351.53|348.73|352.1|349.3|351.53|348.73|0
1660628100000|2022-08-16 05:35:00|351.67|348.87|351.38|348.58|351.81|349.01|351.1|348.3|0
1660628400000|2022-08-16 05:40:00|351.24|348.44|350.67|347.87|351.24|348.44|350.67|347.87|0
1660628700000|2022-08-16 05:45:00|350.81|348.01|350.81|348.01|350.95|348.15|350.67|347.87|0
1660629000000|2022-08-16 05:50:00|350.67|347.87|350.38|347.58|350.67|347.87|350.24|347.44|0
1660629300000|2022-08-16 05:55:00|350.24|347.44|349.53|346.73|350.52|347.72|349.25|346.45|0
1660629600000|2022-08-16 06:00:00|349.67|346.87|350.24|347.44|350.81|348.01|349.53|346.73|0
1660629900000|2022-08-16 06:05:00|350.38|347.58|350.95|348.15|350.95|348.15|350.38|347.58|0
1660630200000|2022-08-16 06:10:00|351.09|348.29|351.65|348.85|352.08|349.28|351.09|348.29|0
1660630500000|2022-08-16 06:15:00|351.8|349|351.65|348.85|351.94|349.14|351.51|348.71|0
1660630800000|2022-08-16 06:20:00|351.73|348.93|351.79|348.99|352.36|349.56|351.51|348.71|0
1660631100000|2022-08-16 06:25:00|351.22|348.42|351.36|348.56|351.79|348.99|351.08|348.28|0
1660631400000|2022-08-16 06:30:00|351.51|348.71|352.07|349.27|352.5|349.7|351.36|348.56|0
1660631700000|2022-08-16 06:35:00|351.93|349.13|351.93|349.13|352.5|349.7|351.93|349.13|0
1660632000000|2022-08-16 06:40:00|352.07|349.27|351.78|348.98|352.36|349.56|351.5|348.7|0
1660632300000|2022-08-16 06:45:00|351.93|349.13|351.5|348.7|352.14|349.34|351.5|348.7|0
1660632600000|2022-08-16 06:50:00|351.57|348.77|351.64|348.84|351.78|348.98|351.21|348.41|0
1660632900000|2022-08-16 06:55:00|351.5|348.7|352.78|349.98|352.78|349.98|351.5|348.7|0
1660633200000|2022-08-16 07:00:00|352.63|349.83|353.28|350.48|354.35|351.55|352.63|349.83|0
1660633500000|2022-08-16 07:05:00|353.1|350.5|354.68|352.08|354.82|352.22|352.67|350.07|0
1660633800000|2022-08-16 07:10:00|354.82|352.22|354.24|351.64|354.82|352.22|353.96|351.36|0
1660634100000|2022-08-16 07:15:00|354.1|351.5|354.24|351.64|354.82|352.22|353.96|351.36|0
1660634400000|2022-08-16 07:20:00|354.1|351.5|353.67|351.07|354.39|351.79|352.95|350.35|0
1660634700000|2022-08-16 07:25:00|353.52|350.92|353.52|350.92|353.81|351.21|353.24|350.64|0
1660635000000|2022-08-16 07:30:00|353.38|350.78|352.23|349.63|353.52|350.92|352.17|349.57|0
1660635300000|2022-08-16 07:35:00|352.38|349.78|353.09|350.49|353.38|350.78|352.23|349.63|0
1660635600000|2022-08-16 07:40:00|353.23|350.63|354.09|351.49|354.38|351.78|353.23|350.63|0
1660635900000|2022-08-16 07:45:00|354.16|351.56|352.09|349.49|354.16|351.56|352.09|349.49|0
1660636200000|2022-08-16 07:50:00|352.23|349.63|351.51|348.91|352.23|349.63|351.23|348.63|0
1660636500000|2022-08-16 07:55:00|351.37|348.77|350.37|347.77|351.73|349.13|350.23|347.63|0
1660636800000|2022-08-16 08:00:00|350.23|347.63|350.59|347.99|350.94|348.34|349.94|347.34|0
1660637100000|2022-08-16 08:05:00|350.65|348.05|349.37|346.77|351.51|348.91|349.09|346.49|0
1660637400000|2022-08-16 08:10:00|349.09|346.49|349.37|346.77|349.66|347.06|348.66|346.06|0
1660637700000|2022-08-16 08:15:00|349.45|346.85|350.08|347.48|350.22|347.62|349.23|346.63|0
1660638000000|2022-08-16 08:20:00|350.22|347.62|349.51|346.91|350.51|347.91|349.51|346.91|0
1660638300000|2022-08-16 08:25:00|349.37|346.77|348.94|346.34|349.37|346.77|348.09|345.49|0
1660638600000|2022-08-16 08:30:00|348.66|346.06|348.8|346.2|349.51|346.91|348.66|346.06|0
1660638900000|2022-08-16 08:35:00|349.08|346.48|347.24|344.64|349.08|346.48|347.09|344.49|0
1660639200000|2022-08-16 08:40:00|347.38|344.78|348.08|345.48|348.37|345.77|346.89|344.29|0
1660639500000|2022-08-16 08:45:00|348.22|345.62|349.29|346.69|349.36|346.76|348.22|345.62|0
1660639800000|2022-08-16 08:50:00|349.36|346.76|349.07|346.47|349.36|346.76|348.22|345.62|0
1660640100000|2022-08-16 08:55:00|349.15|346.55|348.79|346.19|349.35|346.75|348.79|346.19|0
1660640400000|2022-08-16 09:00:00|348.72|346.12|350.42|347.82|350.49|347.89|348.43|345.83|0
1660640700000|2022-08-16 09:05:00|350.35|347.75|351.2|348.6|351.34|348.74|349.78|347.18|0
1660641000000|2022-08-16 09:10:00|351.34|348.74|351.62|349.02|351.91|349.31|351.05|348.45|0
1660641300000|2022-08-16 09:15:00|351.77|349.17|351.34|348.74|351.91|349.31|350.77|348.17|0
1660641600000|2022-08-16 09:20:00|351.48|348.88|351.48|348.88|351.76|349.16|350.91|348.31|0
1660641900000|2022-08-16 09:25:00|351.19|348.59|351.33|348.73|351.33|348.73|350.34|347.74|0
1660642200000|2022-08-16 09:30:00|351.19|348.59|352.61|350.01|352.9|350.3|351.05|348.45|0
1660642500000|2022-08-16 09:35:00|352.33|349.73|352.18|349.58|353.04|350.44|352.04|349.44|0
1660642800000|2022-08-16 09:40:00|352.12|349.52|351.9|349.3|352.75|350.15|351.61|349.01|0
1660643100000|2022-08-16 09:45:00|351.75|349.15|351.61|349.01|352.04|349.44|351.61|349.01|0
1660643400000|2022-08-16 09:50:00|351.68|349.08|351.32|348.72|352.04|349.44|351.11|348.51|0
1660643700000|2022-08-16 09:55:00|351.18|348.58|350.89|348.29|351.61|349.01|350.89|348.29|0
1660644000000|2022-08-16 10:00:00|351.03|348.43|351.18|348.58|351.96|349.36|351.03|348.43|0
1660644300000|2022-08-16 10:05:00|351.03|348.43|351.74|349.14|351.74|349.14|350.89|348.29|0
1660644600000|2022-08-16 10:10:00|351.89|349.29|352.74|350.14|353.03|350.43|351.53|348.93|0
1660644900000|2022-08-16 10:15:00|352.88|350.28|352.6|350|353.45|350.85|352.02|349.42|0
1660645200000|2022-08-16 10:20:00|352.17|349.57|351.31|348.71|352.31|349.71|351.17|348.57|0
1660645500000|2022-08-16 10:25:00|351.17|348.57|352.31|349.71|352.31|349.71|351.02|348.42|0
1660645800000|2022-08-16 10:30:00|352.16|349.56|352.16|349.56|352.59|349.99|351.73|349.13|0
1660646100000|2022-08-16 10:35:00|352.24|349.64|352.59|349.99|353.16|350.56|352.16|349.56|0
1660646400000|2022-08-16 10:40:00|352.52|349.92|352.73|350.13|353.73|351.13|352.44|349.84|0
1660646700000|2022-08-16 10:45:00|353.01|350.41|353.01|350.41|353.16|350.56|352.44|349.84|0
1660647000000|2022-08-16 10:50:00|352.87|350.27|352.3|349.7|353.09|350.49|352.23|349.63|0
1660647300000|2022-08-16 10:55:00|352.37|349.77|352.51|349.91|352.72|350.12|351.87|349.27|0
1660647600000|2022-08-16 11:00:00|352.58|349.98|351.29|348.69|353.44|350.84|351.15|348.55|0
1660647900000|2022-08-16 11:05:00|351.44|348.84|350.29|347.69|351.51|348.91|350.15|347.55|0
1660648200000|2022-08-16 11:10:00|350.44|347.84|350.15|347.55|350.44|347.84|349.73|347.13|0
1660648500000|2022-08-16 11:15:00|350.29|347.69|350.01|347.41|350.43|347.83|349.94|347.34|0
1660648800000|2022-08-16 11:20:00|350.08|347.48|349.86|347.26|350.08|347.48|349.44|346.84|0
1660649100000|2022-08-16 11:25:00|350.29|347.69|348.87|346.27|350.29|347.69|348.8|346.2|0
1660649400000|2022-08-16 11:30:00|348.8|346.2|348.72|346.12|349.36|346.76|348.58|345.98|0
1660649700000|2022-08-16 11:35:00|348.86|346.26|348.44|345.84|348.86|346.26|348.15|345.55|0
1660650000000|2022-08-16 11:40:00|348.72|346.12|349|346.4|349.71|347.11|348.72|346.12|0
1660650300000|2022-08-16 11:45:00|348.86|346.26|349.43|346.83|349.43|346.83|348.86|346.26|0
1660650600000|2022-08-16 11:50:00|349.42|346.82|348.86|346.26|349.57|346.97|348.71|346.11|0
1660650900000|2022-08-16 11:55:00|348.71|346.11|349|346.4|349.14|346.54|348.57|345.97|0
1660651200000|2022-08-16 12:00:00|349.14|346.54|349.56|346.96|350.06|347.46|349|346.4|0
1660651500000|2022-08-16 12:05:00|349.42|346.82|349.42|346.82|349.85|347.25|349.42|346.82|0
1660651800000|2022-08-16 12:10:00|349.13|346.53|348.28|345.68|349.27|346.67|347.71|345.11|0
1660652100000|2022-08-16 12:15:00|348.14|345.54|348.28|345.68|348.42|345.82|347.57|344.97|0
1660652400000|2022-08-16 12:20:00|348.42|345.82|349.41|346.81|349.55|346.95|348.28|345.68|0
1660652700000|2022-08-16 12:25:00|349.34|346.74|349.27|346.67|349.84|347.24|349.27|346.67|0
1660653000000|2022-08-16 12:30:00|349.2|346.6|350.97|348.37|351.83|349.23|348.98|346.38|0
1660653300000|2022-08-16 12:35:00|351.05|348.45|351.4|348.8|351.4|348.8|350.54|347.94|0
1660653600000|2022-08-16 12:40:00|351.33|348.73|351.54|348.94|352.25|349.65|351.11|348.51|0
1660653900000|2022-08-16 12:45:00|351.68|349.08|354.12|351.52|354.12|351.52|351.54|348.94|0
1660654200000|2022-08-16 12:50:00|354.26|351.66|354.54|351.94|355.76|353.16|353.4|350.8|0
1660654500000|2022-08-16 12:55:00|354.75|352.15|353.61|351.01|354.9|352.3|353.47|350.87|0
1660654800000|2022-08-16 13:00:00|353.47|350.87|353.04|350.44|354.04|351.44|352.89|350.29|0
1660655100000|2022-08-16 13:05:00|352.89|350.29|352.75|350.15|353.89|351.29|352.75|350.15|0
1660655400000|2022-08-16 13:10:00|353.03|350.43|353.11|350.51|354.03|351.43|352.89|350.29|0
1660655700000|2022-08-16 13:15:00|353.03|350.43|353.46|350.86|354.17|351.57|352.6|350|0
1660656000000|2022-08-16 13:20:00|353.6|351|354.31|351.71|354.74|352.14|353.39|350.79|0
1660656300000|2022-08-16 13:25:00|354.46|351.86|354.31|351.71|354.74|352.14|353.6|351|0
1660656600000|2022-08-16 13:30:00|354.17|351.57|350.18|347.58|354.17|351.57|348.9|346.3|0
1660656900000|2022-08-16 13:35:00|350.11|347.51|349.61|347.01|351.17|348.57|347.91|345.31|0
1660657200000|2022-08-16 13:40:00|349.75|347.15|350.88|348.28|351.31|348.71|349.04|346.44|0
1660657500000|2022-08-16 13:45:00|351.02|348.42|352.59|349.99|352.73|350.13|349.46|346.86|0
1660657800000|2022-08-16 13:50:00|352.87|350.27|351.59|348.99|353.73|351.13|351.02|348.42|0
1660658100000|2022-08-16 13:55:00|351.73|349.13|349.88|347.28|351.87|349.27|348.75|346.15|0
1660658400000|2022-08-16 14:00:00|350.17|347.57|352.73|350.13|355.3|352.7|349.96|347.36|0
1660658700000|2022-08-16 14:05:00|352.87|350.27|352.3|349.7|353.58|350.98|351.3|348.7|0
1660659000000|2022-08-16 14:10:00|352.44|349.84|352.46|349.86|352.58|349.98|349.88|347.28|0
1660659300000|2022-08-16 14:15:00|352.6|350|352.11|349.51|354.88|352.28|350.38|347.78|0
1660659600000|2022-08-16 14:20:00|352.25|349.65|351.54|348.94|352.82|350.22|350.54|347.94|0
1660659900000|2022-08-16 14:25:00|351.82|349.22|353.82|351.22|354.39|351.79|351.82|349.22|0
1660660200000|2022-08-16 14:30:00|353.96|351.36|358.4|355.8|358.84|356.24|353.96|351.36|0
1660660500000|2022-08-16 14:35:00|358.55|355.95|358.86|356.26|358.93|356.33|356.71|354.11|0
1660660800000|2022-08-16 14:40:00|358.72|356.12|355.42|352.82|359.29|356.69|355.28|352.68|0
1660661100000|2022-08-16 14:45:00|355.56|352.96|354.56|351.96|356.42|353.82|354.27|351.67|0
1660661400000|2022-08-16 14:50:00|354.7|352.1|354.7|352.1|355.13|352.53|353.42|350.82|0
1660661700000|2022-08-16 14:55:00|354.56|351.96|356.41|353.81|357.13|354.53|354.27|351.67|0
1660662000000|2022-08-16 15:00:00|356.56|353.96|356.41|353.81|356.7|354.1|354.27|351.67|0
1660662300000|2022-08-16 15:05:00|356.55|353.95|355.12|352.52|356.55|353.95|353.55|350.95|0
1660662600000|2022-08-16 15:10:00|354.98|352.38|350|347.4|354.98|352.38|349.86|347.26|0
1660662900000|2022-08-16 15:15:00|349.86|347.26|346.46|343.86|350.14|347.54|346.46|343.86|0
1660663200000|2022-08-16 15:20:00|346.32|343.72|348.29|345.69|348.44|345.84|346.32|343.72|0
1660663500000|2022-08-16 15:25:00|348.44|345.84|346.46|343.86|348.72|346.12|345.9|343.3|0
1660663800000|2022-08-16 15:30:00|346.6|344|345.47|342.87|347.16|344.56|343.65|341.05|0
1660664100000|2022-08-16 15:35:00|345.61|343.01|344.49|341.89|345.89|343.29|344.21|341.61|0
1660664400000|2022-08-16 15:40:00|344.21|341.61|344.35|341.75|345.47|342.87|344.07|341.47|0
1660664700000|2022-08-16 15:45:00|344.42|341.82|343.73|341.13|345.05|342.45|342.67|340.07|0
1660665000000|2022-08-16 15:50:00|343.59|340.99|341.36|338.76|343.87|341.27|341.36|338.76|0
1660665300000|2022-08-16 15:55:00|341.5|338.9|340.8|338.2|342.19|339.59|339.83|337.23|0
1660665600000|2022-08-16 16:00:00|340.94|338.34|341.77|339.17|341.91|339.31|340.66|338.06|0
1660665900000|2022-08-16 16:05:00|341.49|338.89|342.19|339.59|342.33|339.73|340.94|338.34|0
1660666200000|2022-08-16 16:10:00|342.05|339.45|340.52|337.92|342.05|339.45|340.38|337.78|0
1660666500000|2022-08-16 16:15:00|340.66|338.06|339.27|336.67|340.66|338.06|338.99|336.39|0
1660666800000|2022-08-16 16:20:00|339.54|336.94|340.1|337.5|341.07|338.47|339.54|336.94|0
1660667100000|2022-08-16 16:25:00|340.23|337.63|341.76|339.16|341.9|339.3|340.1|337.5|0
1660667400000|2022-08-16 16:30:00|341.9|339.3|341.2|338.6|342.04|339.44|340.37|337.77|0
1660667700000|2022-08-16 16:35:00|341.06|338.46|341.48|338.88|341.48|338.88|340.51|337.91|0
1660668000000|2022-08-16 16:40:00|341.62|339.02|343.29|340.69|343.57|340.97|341.2|338.6|0
1660668300000|2022-08-16 16:45:00|343.43|340.83|343.15|340.55|343.71|341.11|342.73|340.13|0
1660668600000|2022-08-16 16:50:00|343.01|340.41|342.28|339.68|343.85|341.25|341.51|338.91|0
1660668900000|2022-08-16 16:55:00|342.21|339.61|341.93|339.33|342.49|339.89|341.51|338.91|0
1660669200000|2022-08-16 17:00:00|341.79|339.19|341.37|338.77|342.62|340.02|341.37|338.77|0
1660669500000|2022-08-16 17:05:00|341.51|338.91|339.42|336.82|341.65|339.05|339.42|336.82|0
1660669800000|2022-08-16 17:10:00|339.56|336.96|339.55|336.95|339.97|337.37|339|336.4|0
1660670100000|2022-08-16 17:15:00|339.69|337.09|339.55|336.95|339.69|337.09|338.72|336.12|0
1660670400000|2022-08-16 17:20:00|339.69|337.09|338.44|335.84|339.97|337.37|338.3|335.7|0
1660670700000|2022-08-16 17:25:00|338.3|335.7|339.13|336.53|339.27|336.67|338.16|335.56|0
1660671000000|2022-08-16 17:30:00|338.99|336.39|338.44|335.84|339.55|336.95|338.44|335.84|0
1660671300000|2022-08-16 17:35:00|338.58|335.98|336.36|333.76|338.71|336.11|336.09|333.49|0
1660671600000|2022-08-16 17:40:00|336.22|333.62|336.77|334.17|337.05|334.45|336.22|333.62|0
1660671900000|2022-08-16 17:45:00|336.63|334.03|336.22|333.62|336.77|334.17|336.15|333.55|0
1660672200000|2022-08-16 17:50:00|336.36|333.76|335.67|333.07|336.49|333.89|335.25|332.65|0
1660672500000|2022-08-16 17:55:00|335.8|333.2|335.39|332.79|336.35|333.75|334.84|332.24|0
1660672800000|2022-08-16 18:00:00|335.53|332.93|334.97|332.37|336.08|333.48|333.87|331.27|0
1660673100000|2022-08-16 18:05:00|334.83|332.23|332.64|330.04|334.83|332.23|332.64|330.04|0
1660673400000|2022-08-16 18:10:00|332.77|330.17|332.5|329.9|332.77|330.17|331.41|328.81|0
1660673700000|2022-08-16 18:15:00|332.36|329.76|333.47|330.87|333.72|331.12|331.68|329.08|0
1660674000000|2022-08-16 18:20:00|333.33|330.73|334.15|331.55|334.42|331.82|333.06|330.46|0
1660674300000|2022-08-16 18:25:00|334.01|331.41|335.24|332.64|336.2|333.6|333.87|331.27|0
1660674600000|2022-08-16 18:30:00|335.38|332.78|338.4|335.8|338.4|335.8|335.24|332.64|0
1660674900000|2022-08-16 18:35:00|338.68|336.08|344.37|341.77|344.65|342.05|338.27|335.67|0
1660675200000|2022-08-16 18:40:00|344.1|341.5|346.33|343.73|347.32|344.72|343.82|341.22|0
1660675500000|2022-08-16 18:45:00|346.69|344.09|350.53|347.41|352.66|349.54|346.69|344.09|0
1660675800000|2022-08-16 18:50:00|350.67|347.55|350.22|347.1|352.88|349.76|347.75|344.63|0
1660676100000|2022-08-16 18:55:00|350.36|347.24|347.11|343.99|350.36|347.24|346.55|343.43|0
1660676400000|2022-08-16 19:00:00|347.54|344.42|350.78|347.66|351.2|348.08|347.54|344.42|0
1660676700000|2022-08-16 19:05:00|350.64|347.52|348.52|345.4|350.78|347.66|347.25|344.13|0
1660677000000|2022-08-16 19:10:00|348.94|345.82|348.37|345.25|349.93|346.81|348.23|345.11|0
1660677300000|2022-08-16 19:15:00|348.51|345.39|347.25|344.13|349.78|346.66|347.25|344.13|0
1660677600000|2022-08-16 19:20:00|347.39|344.27|345.84|342.72|348.51|345.39|345.7|342.58|0
1660677900000|2022-08-16 19:25:00|345.7|342.58|344.86|341.74|346.26|343.14|344.16|341.04|0
1660678200000|2022-08-16 19:30:00|344.72|341.6|343.32|340.2|345|341.88|342.9|339.78|0
1660678500000|2022-08-16 19:35:00|343.18|340.06|343.76|341.16|344.3|341.23|342.76|339.64|0
1660678800000|2022-08-16 19:40:00|343.62|341.02|341.9|339.3|345.08|342.48|341.52|338.92|0
1660679100000|2022-08-16 19:45:00|342.04|339.44|338.69|336.09|342.04|339.44|338.14|335.54|0
1660679400000|2022-08-16 19:50:00|338.28|335.68|340.5|337.9|340.78|338.18|338.14|335.54|0
1660679700000|2022-08-16 19:55:00|340.22|337.62|342.03|339.43|342.73|340.13|340.22|337.62|0
1660680000000|2022-08-16 20:00:00|342.17|339.57|343.43|340.83|343.85|341.25|342.17|339.57|0
1660680300000|2022-08-16 20:05:00|343.57|340.97|343.57|340.97|343.57|340.97|343.01|340.41|0
1660680600000|2022-08-16 20:10:00|343.43|340.83|344.13|341.53|344.13|341.53|343.15|340.55|0
1660680900000|2022-08-16 20:15:00|344.37|341.57|343.95|341.15|344.72|341.92|343.81|341.01|0
1660681200000|2022-08-16 20:20:00|343.81|341.01|343.8|341|343.95|341.15|343.66|340.86|0
1660681500000|2022-08-16 20:25:00|343.94|341.14|344.22|341.42|344.22|341.42|343.8|341|0
1660681800000|2022-08-16 20:30:00|344.08|341.28|343.38|340.58|344.08|341.28|343.38|340.58|0
1660682100000|2022-08-16 20:35:00|343.24|340.44|342.4|339.6|343.24|340.44|342.26|339.46|0
1660682400000|2022-08-16 20:40:00|342.26|339.46|342.25|339.45|342.4|339.6|342.25|339.45|0
1660682700000|2022-08-16 20:45:00|342.11|339.31|341.55|338.75|342.11|339.31|341.41|338.61|0
1660683000000|2022-08-16 20:50:00|341.49|338.69|340.3|337.5|341.49|338.69|340.3|337.5|0
1660683300000|2022-08-16 20:55:00|340.16|337.36|340.33|337.53|340.37|337.57|340.16|337.36|0
1660683600000|2022-08-16 21:00:00|340.52|337.72|340.45|337.65|340.58|337.78|340.45|337.65|0
1660683900000|2022-08-16 21:05:00|340.47|337.67|340.57|337.77|340.59|337.79|340.47|337.67|0
1660684200000|2022-08-16 21:10:00|340.55|337.75|340.61|337.81|340.61|337.81|340.53|337.73|0
1660684500000|2022-08-16 21:15:00|340.65|337.85|340.96|338.16|341.09|338.29|340.65|337.85|0
1660684800000|2022-08-16 21:20:00|340.95|338.15|340.9|338.1|340.95|338.15|340.82|338.02|0
1660685100000|2022-08-16 21:25:00|340.81|338.01|340.69|337.89|340.81|338.01|340.67|337.87|0
1660685400000|2022-08-16 21:30:00|340.67|337.87|340.69|337.89|340.69|337.89|340.67|337.87|0
1660685700000|2022-08-16 21:35:00|340.52|337.72|340.75|337.95|340.85|338.05|340.52|337.72|0
1660686000000|2022-08-16 21:40:00|340.73|337.93|340.58|337.78|340.77|337.97|340.56|337.76|0
1660686300000|2022-08-16 21:45:00|340.64|337.84|340.56|337.76|340.64|337.84|340.5|337.7|0
1660686600000|2022-08-16 21:50:00|340.6|337.8|340.59|337.79|340.6|337.8|340.56|337.76|0
1660686900000|2022-08-16 21:55:00|340.57|337.77|340.61|337.81|340.62|337.82|340.55|337.75|0
1660687200000|2022-08-16 22:00:00|340.9|338.1|342.5|339.7|342.57|339.77|340.9|338.1|0
1660687500000|2022-08-16 22:05:00|342.36|339.56|342.78|339.98|343.06|340.26|342.22|339.42|0
1660687800000|2022-08-16 22:10:00|342.71|339.91|342.22|339.42|342.78|339.98|342.22|339.42|0
1660688100000|2022-08-16 22:15:00|342.36|339.56|342.91|340.11|343.13|340.33|342.36|339.56|0
1660688400000|2022-08-16 22:20:00|342.77|339.97|342.57|339.77|342.77|339.97|342.07|339.27|0
1660688700000|2022-08-16 22:25:00|342.63|339.83|342.35|339.55|342.91|340.11|342.35|339.55|0
1660689000000|2022-08-16 22:30:00|342.14|339.34|342.56|339.76|342.63|339.83|342.14|339.34|0
1660689300000|2022-08-16 22:35:00|342.63|339.83|342.35|339.55|343.05|340.25|342.35|339.55|0
1660689600000|2022-08-16 22:40:00|342.07|339.27|342.06|339.26|342.48|339.68|341.79|338.99|0
1660689900000|2022-08-16 22:45:00|342.14|339.34|342.76|339.96|342.84|340.04|342.14|339.34|0
1660690200000|2022-08-16 22:50:00|342.62|339.82|342.2|339.4|342.76|339.96|342.2|339.4|0
1660690500000|2022-08-16 22:55:00|342.34|339.54|342.55|339.75|342.55|339.75|342.34|339.54|0
1660690800000|2022-08-16 23:00:00|342.62|339.82|342.62|339.82|342.76|339.96|342.27|339.47|0
1660691100000|2022-08-16 23:05:00|342.76|339.96|343.03|340.23|343.46|340.66|342.76|339.96|0
1660691400000|2022-08-16 23:10:00|342.89|340.09|342.75|339.95|342.97|340.17|342.61|339.81|0
1660691700000|2022-08-16 23:15:00|342.89|340.09|343.31|340.51|343.31|340.51|342.47|339.67|0
1660692000000|2022-08-16 23:20:00|343.03|340.23|343.31|340.51|343.59|340.79|342.89|340.09|0
1660692300000|2022-08-16 23:25:00|343.38|340.58|343.73|340.93|343.73|340.93|343.31|340.51|0
1660692600000|2022-08-16 23:30:00|343.59|340.79|343.72|340.92|343.87|341.07|343.44|340.64|0
1660692900000|2022-08-16 23:35:00|343.86|341.06|343.44|340.64|343.86|341.06|343.3|340.5|0
1660693200000|2022-08-16 23:40:00|343.3|340.5|343.58|340.78|343.72|340.92|343.3|340.5|0
1660693500000|2022-08-16 23:45:00|343.44|340.64|342.88|340.08|343.58|340.78|342.6|339.8|0
1660693800000|2022-08-16 23:50:00|342.81|340.01|341.9|339.1|343.16|340.36|341.9|339.1|0
1660694100000|2022-08-16 23:55:00|341.76|338.96|341.89|339.09|341.89|339.09|341.06|338.26|0
1660694400000|2022-08-17 00:00:00|341.75|338.95|342.45|339.65|343.01|340.21|341.2|338.4|0
1660694700000|2022-08-17 00:05:00|342.31|339.51|341.33|338.53|342.31|339.51|341.33|338.53|0
1660695000000|2022-08-17 00:10:00|341.4|338.6|340.07|337.27|341.47|338.67|339.93|337.13|0
1660695300000|2022-08-17 00:15:00|339.93|337.13|339.24|336.44|340.07|337.27|339.1|336.3|0
1660695600000|2022-08-17 00:20:00|339.1|336.3|341.63|338.83|341.91|339.11|338.96|336.16|0
1660695900000|2022-08-17 00:25:00|341.77|338.97|343.04|340.24|343.11|340.31|341.77|338.97|0
1660696200000|2022-08-17 00:30:00|342.97|340.17|342.27|339.47|343.39|340.59|341.99|339.19|0
1660696500000|2022-08-17 00:35:00|342.13|339.33|343.1|340.3|343.24|340.44|342.13|339.33|0
1660696800000|2022-08-17 00:40:00|342.96|340.16|343.66|340.86|343.66|340.86|342.96|340.16|0
1660697100000|2022-08-17 00:45:00|343.59|340.79|342.82|340.02|343.8|341|342.75|339.95|0
1660697400000|2022-08-17 00:50:00|342.68|339.88|342.82|340.02|342.96|340.16|342.68|339.88|0
1660697700000|2022-08-17 00:55:00|342.68|339.88|342.54|339.74|342.82|340.02|342.26|339.46|0
1660698000000|2022-08-17 01:00:00|342.61|339.81|343.79|340.99|344.21|341.41|342.54|339.74|0
1660698300000|2022-08-17 01:05:00|343.86|341.06|343.79|340.99|344.07|341.27|343.65|340.85|0
1660698600000|2022-08-17 01:10:00|343.86|341.06|343.09|340.29|343.86|341.06|342.81|340.01|0
1660698900000|2022-08-17 01:15:00|342.95|340.15|343.23|340.43|343.51|340.71|342.67|339.87|0
1660699200000|2022-08-17 01:20:00|343.3|340.5|343.36|340.56|343.51|340.71|343.09|340.29|0
1660699500000|2022-08-17 01:25:00|343.22|340.42|343.4|340.6|343.89|341.09|343.08|340.28|0
1660699800000|2022-08-17 01:30:00|343.26|340.46|342.97|340.17|343.54|340.74|342.7|339.9|0
1660700100000|2022-08-17 01:35:00|342.91|340.11|344.09|341.29|344.37|341.57|342.83|340.03|0
1660700400000|2022-08-17 01:40:00|344.23|341.43|343.96|341.16|344.23|341.43|343.53|340.73|0
1660700700000|2022-08-17 01:45:00|343.82|341.02|343.61|340.81|344.17|341.37|343.33|340.53|0
1660701000000|2022-08-17 01:50:00|343.47|340.67|342.49|339.69|343.61|340.81|342.49|339.69|0
1660701300000|2022-08-17 01:55:00|342.35|339.55|342.21|339.41|342.91|340.11|341.93|339.13|0
1660701600000|2022-08-17 02:00:00|342.07|339.27|342.1|339.3|342.77|339.97|342|339.2|0
1660701900000|2022-08-17 02:05:00|342.18|339.38|342.38|339.58|342.8|340|341.9|339.1|0
1660702200000|2022-08-17 02:10:00|342.52|339.72|342.8|340|343.08|340.28|342.24|339.44|0
1660702500000|2022-08-17 02:15:00|342.87|340.07|342.31|339.51|342.94|340.14|342.24|339.44|0
1660702800000|2022-08-17 02:20:00|342.38|339.58|342.66|339.86|342.66|339.86|342.03|339.23|0
1660703100000|2022-08-17 02:25:00|342.8|340|342.37|339.57|342.93|340.13|342.23|339.43|0
1660703400000|2022-08-17 02:30:00|342.23|339.43|341.25|338.45|342.31|339.51|341.25|338.45|0
1660703700000|2022-08-17 02:35:00|341.39|338.59|342.37|339.57|342.51|339.71|340.97|338.17|0
1660704000000|2022-08-17 02:40:00|342.23|339.43|342.51|339.71|342.51|339.71|341.53|338.73|0
1660704300000|2022-08-17 02:45:00|342.37|339.57|342.09|339.29|342.51|339.71|342.09|339.29|0
1660704600000|2022-08-17 02:50:00|342.23|339.43|342.22|339.42|342.64|339.84|342.22|339.42|0
1660704900000|2022-08-17 02:55:00|342.36|339.56|342.36|339.56|342.5|339.7|342.15|339.35|0
1660705200000|2022-08-17 03:00:00|342.29|339.49|342.5|339.7|342.5|339.7|341.94|339.14|0
1660705500000|2022-08-17 03:05:00|342.43|339.63|342.08|339.28|342.5|339.7|342.08|339.28|0
1660705800000|2022-08-17 03:10:00|341.94|339.14|341.8|339|342.29|339.49|341.8|339|0
1660706100000|2022-08-17 03:15:00|341.94|339.14|342.35|339.55|342.35|339.55|341.79|338.99|0
1660706400000|2022-08-17 03:20:00|342.21|339.41|342.42|339.62|342.42|339.62|341.93|339.13|0
1660706700000|2022-08-17 03:25:00|342.35|339.55|341.93|339.13|342.49|339.69|341.79|338.99|0
1660707000000|2022-08-17 03:30:00|341.86|339.06|342.35|339.55|342.49|339.69|341.86|339.06|0
1660707300000|2022-08-17 03:35:00|342.49|339.69|342.34|339.54|342.91|340.11|342.34|339.54|0
1660707600000|2022-08-17 03:40:00|342.2|339.4|342.34|339.54|342.48|339.68|342.2|339.4|0
1660707900000|2022-08-17 03:45:00|342.41|339.61|342.48|339.68|342.62|339.82|342.34|339.54|0
1660708200000|2022-08-17 03:50:00|342.62|339.82|342.06|339.26|342.62|339.82|342.06|339.26|0
1660708500000|2022-08-17 03:55:00|341.92|339.12|341.92|339.12|342.34|339.54|341.92|339.12|0
1660708800000|2022-08-17 04:00:00|341.78|338.98|341.36|338.56|341.78|338.98|341.36|338.56|0
1660709100000|2022-08-17 04:05:00|341.43|338.63|341.23|338.43|341.5|338.7|340.95|338.15|0
1660709400000|2022-08-17 04:10:00|341.09|338.29|341.09|338.29|341.16|338.36|340.95|338.15|0
1660709700000|2022-08-17 04:15:00|341.16|338.36|341.23|338.43|341.23|338.43|341.09|338.29|0
1660710000000|2022-08-17 04:20:00|341.37|338.57|341.23|338.43|341.51|338.71|341.23|338.43|0
1660710300000|2022-08-17 04:25:00|341.22|338.42|340.8|338|341.22|338.42|340.8|338|0
1660710600000|2022-08-17 04:30:00|340.66|337.86|340.24|337.44|340.66|337.86|340.24|337.44|0
1660710900000|2022-08-17 04:35:00|340.32|337.52|340.38|337.58|340.38|337.58|339.97|337.17|0
1660711200000|2022-08-17 04:40:00|340.31|337.51|339.68|336.88|340.31|337.51|339.68|336.88|0
1660711500000|2022-08-17 04:45:00|339.76|336.96|340.1|337.3|340.1|337.3|339.76|336.96|0
1660711800000|2022-08-17 04:50:00|340.03|337.23|339.96|337.16|340.1|337.3|339.89|337.09|0
1660712100000|2022-08-17 04:55:00|339.89|337.09|339.82|337.02|339.89|337.09|339.54|336.74|0
1660712400000|2022-08-17 05:00:00|339.54|336.74|338.56|335.76|339.54|336.74|338.56|335.76|0
1660712700000|2022-08-17 05:05:00|338.42|335.62|339.12|336.32|339.26|336.46|338.42|335.62|0
1660713000000|2022-08-17 05:10:00|339.05|336.25|338.7|335.9|339.05|336.25|338.42|335.62|0
1660713300000|2022-08-17 05:15:00|338.84|336.04|338.56|335.76|338.97|336.17|338.56|335.76|0
1660713600000|2022-08-17 05:20:00|338.63|335.83|338.83|336.03|338.83|336.03|338.28|335.48|0
1660713900000|2022-08-17 05:25:00|338.76|335.96|339.25|336.45|339.39|336.59|338.55|335.75|0
1660714200000|2022-08-17 05:30:00|339.18|336.38|338.97|336.17|339.52|336.72|338.97|336.17|0
1660714500000|2022-08-17 05:35:00|339.11|336.31|339.38|336.58|339.38|336.58|338.69|335.89|0
1660714800000|2022-08-17 05:40:00|339.31|336.51|339.52|336.72|339.66|336.86|339.24|336.44|0
1660715100000|2022-08-17 05:45:00|339.66|336.86|339.8|337|340.35|337.55|339.38|336.58|0
1660715400000|2022-08-17 05:50:00|339.93|337.13|339.31|336.51|340.01|337.21|339.24|336.44|0
1660715700000|2022-08-17 05:55:00|339.24|336.44|337.85|335.05|339.24|336.44|337.57|334.77|0
1660716000000|2022-08-17 06:00:00|337.98|335.18|338.82|336.02|338.95|336.15|337.84|335.04|0
1660716300000|2022-08-17 06:05:00|338.68|335.88|340.2|337.4|340.2|337.4|338.68|335.88|0
1660716600000|2022-08-17 06:10:00|340.07|337.27|340.9|338.1|341.32|338.52|340|337.2|0
1660716900000|2022-08-17 06:15:00|341.04|338.24|341.88|339.08|342.3|339.5|340.62|337.82|0
1660717200000|2022-08-17 06:20:00|342.02|339.22|341.59|338.79|342.02|339.22|341.46|338.66|0
1660717500000|2022-08-17 06:25:00|341.53|338.73|341.31|338.51|341.59|338.79|340.62|337.82|0
1660717800000|2022-08-17 06:30:00|341.17|338.37|341.87|339.07|342.01|339.21|341.03|338.23|0
1660718100000|2022-08-17 06:35:00|341.73|338.93|343.27|340.47|343.34|340.54|341.73|338.93|0
1660718400000|2022-08-17 06:40:00|343.13|340.33|342.5|339.7|343.41|340.61|342.43|339.63|0
1660718700000|2022-08-17 06:45:00|342.57|339.77|343.12|340.32|343.4|340.6|342.42|339.62|0
1660719000000|2022-08-17 06:50:00|342.98|340.18|342.84|340.04|343.12|340.32|342.42|339.62|0
1660719300000|2022-08-17 06:55:00|342.77|339.97|343.12|340.32|343.12|340.32|342.7|339.9|0
1660719600000|2022-08-17 07:00:00|342.91|340.11|343.75|340.95|343.82|341.02|342.56|339.76|0
1660719900000|2022-08-17 07:05:00|343.58|340.98|344|341.4|344.84|342.24|343.58|340.98|0
1660720200000|2022-08-17 07:10:00|344.28|341.68|344.7|342.1|344.98|342.38|344|341.4|0
1660720500000|2022-08-17 07:15:00|344.98|342.38|345.4|342.8|345.4|342.8|344.27|341.67|0
1660720800000|2022-08-17 07:20:00|345.54|342.94|344.27|341.67|345.54|342.94|343.78|341.18|0
1660721100000|2022-08-17 07:25:00|344.13|341.53|342.8|340.2|344.83|342.23|342.8|340.2|0
1660721400000|2022-08-17 07:30:00|342.73|340.13|344.13|341.53|344.41|341.81|342.73|340.13|0
1660721700000|2022-08-17 07:35:00|343.99|341.39|345.25|342.65|345.25|342.65|343.42|340.82|0
1660722000000|2022-08-17 07:40:00|345.53|342.93|346.52|343.92|346.66|344.06|345.39|342.79|0
1660722300000|2022-08-17 07:45:00|346.66|344.06|347.08|344.48|347.22|344.62|345.6|343|0
1660722600000|2022-08-17 07:50:00|346.94|344.34|346.94|344.34|347.22|344.62|346.09|343.49|0
1660722900000|2022-08-17 07:55:00|347.08|344.48|347.08|344.48|347.22|344.62|346.51|343.91|0
1660723200000|2022-08-17 08:00:00|347.22|344.62|347.92|345.32|349.2|346.6|347.22|344.62|0
1660723500000|2022-08-17 08:05:00|348.06|345.46|348.2|345.6|348.77|346.17|347.71|345.11|0
1660723800000|2022-08-17 08:10:00|348.28|345.68|346.65|344.05|349.19|346.59|346.44|343.84|0
1660724100000|2022-08-17 08:15:00|346.93|344.33|348.2|345.6|348.2|345.6|346.5|343.9|0
1660724400000|2022-08-17 08:20:00|348.06|345.46|347.35|344.75|348.91|346.31|347.35|344.75|0
1660724700000|2022-08-17 08:25:00|347.49|344.89|349.19|346.59|349.19|346.59|347.49|344.89|0
1660725000000|2022-08-17 08:30:00|349.47|346.87|349.33|346.73|349.61|347.01|349.04|346.44|0
1660725300000|2022-08-17 08:35:00|349.47|346.87|349.75|347.15|350.46|347.86|349.33|346.73|0
1660725600000|2022-08-17 08:40:00|349.61|347.01|350.03|347.43|350.18|347.58|349.04|346.44|0
1660725900000|2022-08-17 08:45:00|349.89|347.29|351.03|348.43|351.03|348.43|349.46|346.86|0
1660726200000|2022-08-17 08:50:00|350.88|348.28|349.74|347.14|350.88|348.28|349.6|347|0
1660726500000|2022-08-17 08:55:00|349.6|347|350.74|348.14|351.02|348.42|349.6|347|0
1660726800000|2022-08-17 09:00:00|350.95|348.35|350.02|347.42|351.02|348.42|349.46|346.86|0
1660727100000|2022-08-17 09:05:00|349.74|347.14|349.81|347.21|350.02|347.42|349.17|346.57|0
1660727400000|2022-08-17 09:10:00|349.88|347.28|350.45|347.85|350.59|347.99|349.74|347.14|0
1660727700000|2022-08-17 09:15:00|350.38|347.78|350.87|348.27|351.01|348.41|350.3|347.7|0
1660728000000|2022-08-17 09:20:00|351.01|348.41|350.73|348.13|351.16|348.56|350.44|347.84|0
1660728300000|2022-08-17 09:25:00|350.58|347.98|349.73|347.13|350.73|348.13|349.38|346.78|0
1660728600000|2022-08-17 09:30:00|349.87|347.27|351.29|348.69|351.58|348.98|349.59|346.99|0
1660728900000|2022-08-17 09:35:00|351.37|348.77|351.15|348.55|351.86|349.26|350.72|348.12|0
1660729200000|2022-08-17 09:40:00|351.29|348.69|351.57|348.97|351.72|349.12|350.44|347.84|0
1660729500000|2022-08-17 09:45:00|351.72|349.12|352.86|350.26|352.86|350.26|351.43|348.83|0
1660729800000|2022-08-17 09:50:00|353|350.4|354.14|351.54|354.57|351.97|352.86|350.26|0
1660730100000|2022-08-17 09:55:00|354.28|351.68|353.85|351.25|354.71|352.11|353.71|351.11|0
1660730400000|2022-08-17 10:00:00|354.14|351.54|354.42|351.82|355.5|352.9|351.91|349.31|0
1660730700000|2022-08-17 10:05:00|354.35|351.75|354.71|352.11|354.71|352.11|354.14|351.54|0
1660731000000|2022-08-17 10:10:00|354.78|352.18|355.28|352.68|355.57|352.97|354.42|351.82|0
1660731300000|2022-08-17 10:15:00|354.85|352.25|356.43|353.83|356.57|353.97|354.85|352.25|0
1660731600000|2022-08-17 10:20:00|356.28|353.68|356.71|354.11|356.71|354.11|355.56|352.96|0
1660731900000|2022-08-17 10:25:00|356.86|354.26|356.28|353.68|357.86|355.26|356.28|353.68|0
1660732200000|2022-08-17 10:30:00|356.35|353.75|356.28|353.68|359.16|356.56|356.14|353.54|0
1660732500000|2022-08-17 10:35:00|356.13|353.53|356.56|353.96|357.14|354.54|356.13|353.53|0
1660732800000|2022-08-17 10:40:00|356.64|354.04|358.29|355.69|358.87|356.27|356.64|354.04|0
1660733100000|2022-08-17 10:45:00|358.43|355.83|358.87|356.27|359.45|356.85|358|355.4|0
1660733400000|2022-08-17 10:50:00|358.72|356.12|358.57|355.97|358.87|356.27|358.29|355.69|0
1660733700000|2022-08-17 10:55:00|358.43|355.83|357.42|354.82|359.15|356.55|357.35|354.75|0
1660734000000|2022-08-17 11:00:00|357.13|354.53|358.14|355.54|358.57|355.97|356.49|353.89|0
1660734300000|2022-08-17 11:05:00|357.99|355.39|359.15|356.55|359.44|356.84|357.7|355.1|0
1660734600000|2022-08-17 11:10:00|359.08|356.48|359.72|357.12|359.72|357.12|358.28|355.68|0
1660734900000|2022-08-17 11:15:00|359.94|357.34|360.59|357.99|361.9|359.3|359.36|356.76|0
1660735200000|2022-08-17 11:20:00|360.73|358.13|359.65|357.05|361.17|358.57|359.14|356.54|0
1660735500000|2022-08-17 11:25:00|359.72|357.12|360.73|358.13|361.17|358.57|359.43|356.83|0
1660735800000|2022-08-17 11:30:00|360.88|358.28|360.87|358.27|362.91|360.31|360.73|358.13|0
1660736100000|2022-08-17 11:35:00|361.02|358.42|361.45|358.85|362.32|359.72|360.44|357.84|0
1660736400000|2022-08-17 11:40:00|361.53|358.93|361.89|359.29|362.32|359.72|361.16|358.56|0
1660736700000|2022-08-17 11:45:00|361.96|359.36|361.93|359.33|362.23|359.63|360.36|357.76|0
1660737000000|2022-08-17 11:50:00|361.79|359.19|361.21|358.61|362.37|359.77|361.21|358.61|0
1660737300000|2022-08-17 11:55:00|361.06|358.46|360.99|358.39|361.64|359.04|360.77|358.17|0
1660737600000|2022-08-17 12:00:00|360.91|358.31|359.9|357.3|360.99|358.39|359.32|356.72|0
1660737900000|2022-08-17 12:05:00|360.04|357.44|359.9|357.3|360.62|358.02|359.46|356.86|0
1660738200000|2022-08-17 12:10:00|359.75|357.15|360.18|357.58|360.76|358.16|358.74|356.14|0
1660738500000|2022-08-17 12:15:00|360.33|357.73|359.31|356.71|360.62|358.02|359.31|356.71|0
1660738800000|2022-08-17 12:20:00|359.02|356.42|361.34|358.74|361.78|359.18|359.02|356.42|0
1660739100000|2022-08-17 12:25:00|361.48|358.88|361.41|358.81|362.21|359.61|361.05|358.45|0
1660739400000|2022-08-17 12:30:00|364.1|361.5|362.86|360.26|364.83|362.23|360.32|357.72|0
1660739700000|2022-08-17 12:35:00|362.93|360.33|360.61|358.01|362.93|360.33|360.03|357.43|0
1660740000000|2022-08-17 12:40:00|360.46|357.86|360.61|358.01|361.19|358.59|359.3|356.7|0
1660740300000|2022-08-17 12:45:00|360.75|358.15|360.31|357.71|361.91|359.31|359.88|357.28|0
1660740600000|2022-08-17 12:50:00|360.46|357.86|364.36|361.76|364.36|361.76|359.3|356.7|0
1660740900000|2022-08-17 12:55:00|364.21|361.61|363.92|361.32|364.79|362.19|363.19|360.59|0
1660741200000|2022-08-17 13:00:00|363.85|361.25|364.35|361.75|365.52|362.92|363.27|360.67|0
1660741500000|2022-08-17 13:05:00|364.21|361.61|361.88|359.28|364.35|361.75|361.59|358.99|0
1660741800000|2022-08-17 13:10:00|361.74|359.14|363.62|361.02|364.49|361.89|361.67|359.07|0
1660742100000|2022-08-17 13:15:00|363.7|361.1|363.62|361.02|364.78|362.18|362.89|360.29|0
1660742400000|2022-08-17 13:20:00|363.47|360.87|361.87|359.27|363.69|361.09|361.73|359.13|0
1660742700000|2022-08-17 13:25:00|362.09|359.49|364.49|361.89|364.49|361.89|362.09|359.49|0
1660743000000|2022-08-17 13:30:00|363.91|361.31|358.86|356.26|364.05|361.45|357.85|355.25|0
1660743300000|2022-08-17 13:35:00|359.58|356.98|358.28|355.68|359.87|357.27|354.54|351.94|0
1660743600000|2022-08-17 13:40:00|358.42|355.82|360.45|357.85|362.34|359.74|358.42|355.82|0
1660743900000|2022-08-17 13:45:00|360.31|357.71|361.71|359.11|362.28|359.68|358.57|355.97|0
1660744200000|2022-08-17 13:50:00|361.85|359.25|360.55|357.95|364.02|361.42|359.69|357.09|0
1660744500000|2022-08-17 13:55:00|360.26|357.66|359.25|356.65|360.98|358.38|358.53|355.93|0
1660744800000|2022-08-17 14:00:00|359.33|356.73|359.54|356.94|361.84|359.24|359.25|356.65|0
1660745100000|2022-08-17 14:05:00|359.11|356.51|360.11|357.51|360.4|357.8|356.24|353.64|0
1660745400000|2022-08-17 14:10:00|360.26|357.66|363.43|360.83|364.16|361.56|359.25|356.65|0
1660745700000|2022-08-17 14:15:00|363.58|360.98|362.21|359.61|365.17|362.57|361.19|358.59|0
1660746000000|2022-08-17 14:20:00|362.06|359.46|360.98|358.38|362.21|359.61|359.25|356.65|0
1660746300000|2022-08-17 14:25:00|360.69|358.09|360.26|357.66|360.98|358.38|359.39|356.79|0
1660746600000|2022-08-17 14:30:00|360.54|357.94|360.83|358.23|361.99|359.39|359.53|356.93|0
1660746900000|2022-08-17 14:35:00|360.54|357.94|363.29|360.69|365.63|363.03|360.54|357.94|0
1660747200000|2022-08-17 14:40:00|363.44|360.84|363.05|360.45|363.48|360.88|360.68|358.08|0
1660747500000|2022-08-17 14:45:00|362.91|360.31|363.19|360.59|363.34|360.74|361.03|358.43|0
1660747800000|2022-08-17 14:50:00|363.34|360.74|368.56|365.96|369|366.4|363.19|360.59|0
1660748100000|2022-08-17 14:55:00|368.71|366.11|368.56|365.96|369.15|366.55|367.25|364.65|0
1660748400000|2022-08-17 15:00:00|368.27|365.67|366.81|364.21|368.27|365.67|366.08|363.48|0
1660748700000|2022-08-17 15:05:00|366.96|364.36|367.67|365.07|368.7|366.1|366.23|363.63|0
1660749000000|2022-08-17 15:10:00|367.81|365.21|367.95|365.35|368.25|365.65|365.63|363.03|0
1660749300000|2022-08-17 15:15:00|367.81|365.21|365.4|362.8|369.71|367.11|365.11|362.51|0
1660749600000|2022-08-17 15:20:00|365.26|362.66|363.8|361.2|365.84|363.24|363.22|360.62|0
1660749900000|2022-08-17 15:25:00|363.22|360.62|363.94|361.34|365.54|362.94|363.22|360.62|0
1660750200000|2022-08-17 15:30:00|363.8|361.2|364.26|361.66|364.96|362.36|361.92|359.32|0
1660750500000|2022-08-17 15:35:00|364.4|361.8|366.15|363.55|366.59|363.99|363.82|361.22|0
1660750800000|2022-08-17 15:40:00|366|363.4|370.8|368.2|371.68|369.08|365.57|362.97|0
1660751100000|2022-08-17 15:45:00|370.94|368.34|372.12|369.52|373.3|370.7|370.5|367.9|0
1660751400000|2022-08-17 15:50:00|372.27|369.67|370.79|368.19|372.56|369.96|370.5|367.9|0
1660751700000|2022-08-17 15:55:00|370.65|368.05|371.38|368.78|371.67|369.07|370.06|367.46|0
1660752000000|2022-08-17 16:00:00|371.09|368.49|368.74|366.14|371.38|368.78|368.59|365.99|0
1660752300000|2022-08-17 16:05:00|368.59|365.99|367.31|364.71|368.59|365.99|366.55|363.95|0
1660752600000|2022-08-17 16:10:00|367.46|364.86|367.45|364.85|368.19|365.59|367.01|364.41|0
1660752900000|2022-08-17 16:15:00|367.38|364.78|365.7|363.1|367.45|364.85|365.55|362.95|0
1660753200000|2022-08-17 16:20:00|365.84|363.24|363.36|360.76|366.43|363.83|363.22|360.62|0
1660753500000|2022-08-17 16:25:00|363.07|360.47|362.05|359.45|364.23|361.63|362.05|359.45|0
1660753800000|2022-08-17 16:30:00|362.2|359.6|362.34|359.74|363.21|360.61|362.05|359.45|0
1660754100000|2022-08-17 16:35:00|362.49|359.89|360.02|357.42|362.63|360.03|358.58|355.98|0
1660754400000|2022-08-17 16:40:00|360.17|357.57|359.73|357.13|361.03|358.43|359.15|356.55|0
1660754700000|2022-08-17 16:45:00|359.88|357.28|360.31|357.71|360.45|357.85|358.86|356.26|0
1660755000000|2022-08-17 16:50:00|360.16|357.56|360.74|358.14|361.17|358.57|359.87|357.27|0
1660755300000|2022-08-17 16:55:00|360.59|357.99|360.45|357.85|361.32|358.72|359.87|357.27|0
1660755600000|2022-08-17 17:00:00|360.74|358.14|360.73|358.13|362.91|360.31|360.3|357.7|0
1660755900000|2022-08-17 17:05:00|360.88|358.28|361.46|358.86|361.6|359|359.43|356.83|0
1660756200000|2022-08-17 17:10:00|361.31|358.71|359.72|357.12|361.31|358.71|359.22|356.62|0
1660756500000|2022-08-17 17:15:00|359.43|356.83|361.31|358.71|361.45|358.85|358.42|355.82|0
1660756800000|2022-08-17 17:20:00|361.16|358.56|360.73|358.13|361.16|358.56|359.14|356.54|0
1660757100000|2022-08-17 17:25:00|360.58|357.98|357.84|355.24|360.73|358.13|357.55|354.95|0
1660757400000|2022-08-17 17:30:00|357.98|355.38|358.84|356.24|359.86|357.26|356.54|353.94|0
1660757700000|2022-08-17 17:35:00|358.7|356.1|358.55|355.95|360|357.4|358.41|355.81|0
1660758000000|2022-08-17 17:40:00|358.7|356.1|358.98|356.38|358.98|356.38|357.4|354.8|0
1660758300000|2022-08-17 17:45:00|358.84|356.24|358.41|355.81|359.42|356.82|358.26|355.66|0
1660758600000|2022-08-17 17:50:00|358.55|355.95|358.55|355.95|358.55|355.95|357.11|354.51|0
1660758900000|2022-08-17 17:55:00|358.69|356.09|358.98|356.38|359.7|357.1|358.11|355.51|0
1660759200000|2022-08-17 18:00:00|359.2|356.6|354.09|351.49|360.42|357.82|348.97|346.37|0
1660759500000|2022-08-17 18:05:00|354.24|351.64|350.64|348.04|357.82|355.22|348.8|346.2|0
1660759800000|2022-08-17 18:10:00|351.64|349.04|346.96|344.36|352.78|350.18|346.96|344.36|0
1660760100000|2022-08-17 18:15:00|346.11|343.51|348.79|346.19|350.5|347.9|344.7|342.1|0
1660760400000|2022-08-17 18:20:00|348.93|346.33|350.92|348.32|353.63|351.03|348.51|345.91|0
1660760700000|2022-08-17 18:25:00|350.78|348.18|347.8|345.2|352.34|349.74|347.37|344.77|0
1660761000000|2022-08-17 18:30:00|347.51|344.91|346.1|343.5|349.07|346.47|345.54|342.94|0
1660761300000|2022-08-17 18:35:00|345.82|343.22|342.87|340.27|345.82|343.22|342.59|339.99|0
1660761600000|2022-08-17 18:40:00|343.15|340.55|349.07|346.47|349.07|346.47|343.15|340.55|0
1660761900000|2022-08-17 18:45:00|349.21|346.61|349.21|346.61|350.91|348.31|347.93|345.33|0
1660762200000|2022-08-17 18:50:00|349.28|346.68|350.91|348.31|351.62|349.02|348.5|345.9|0
1660762500000|2022-08-17 18:55:00|351.05|348.45|352.33|349.73|352.47|349.87|349.34|346.74|0
1660762800000|2022-08-17 19:00:00|352.62|350.02|349.62|347.02|352.9|350.3|349.48|346.88|0
1660763100000|2022-08-17 19:05:00|349.77|347.17|352.47|349.87|352.9|350.3|348.07|345.47|0
1660763400000|2022-08-17 19:10:00|352.4|349.8|357.63|355.03|360.37|357.77|351.76|349.16|0
1660763700000|2022-08-17 19:15:00|357.2|354.6|359.18|356.06|359.36|356.76|357.2|354.6|0
1660764000000|2022-08-17 19:20:00|359.33|356.21|356.88|353.76|360.63|357.51|356.45|353.33|0
1660764300000|2022-08-17 19:25:00|356.73|353.61|356.3|353.18|358.6|355.48|355.01|351.89|0
1660764600000|2022-08-17 19:30:00|356.81|353.69|357.95|354.83|359.03|355.91|356.59|353.47|0
1660764900000|2022-08-17 19:35:00|357.88|354.76|357.3|354.18|358.31|355.19|355.87|352.75|0
1660765200000|2022-08-17 19:40:00|357.23|354.11|356.29|353.17|357.59|354.47|355.58|352.46|0
1660765500000|2022-08-17 19:45:00|356.58|353.46|359.61|356.49|359.9|356.78|356.58|353.46|0
1660765800000|2022-08-17 19:50:00|358.74|355.62|358.02|354.9|361.92|358.8|357.87|354.75|0
1660766100000|2022-08-17 19:55:00|358.45|355.33|359.22|356.62|360.52|357.92|358.16|355.04|0
1660766400000|2022-08-17 20:00:00|358.79|356.19|358.21|355.61|359.66|357.06|357.92|355.32|0
1660766700000|2022-08-17 20:05:00|358.36|355.76|357.49|354.89|358.64|356.04|357.49|354.89|0
1660767000000|2022-08-17 20:10:00|357.63|355.03|357.06|354.46|357.78|355.18|356.77|354.17|0
1660767300000|2022-08-17 20:15:00|357.3|354.5|357.44|354.64|357.88|355.08|357.3|354.5|0
1660767600000|2022-08-17 20:20:00|357.59|354.79|357.58|354.78|357.59|354.79|357.44|354.64|0
1660767900000|2022-08-17 20:25:00|357.73|354.93|357.44|354.64|357.73|354.93|357.44|354.64|0
1660768200000|2022-08-17 20:30:00|357.3|354.5|357.29|354.49|357.3|354.5|357.01|354.21|0
1660768500000|2022-08-17 20:35:00|357.15|354.35|357.22|354.42|357.44|354.64|357.15|354.35|0
1660768800000|2022-08-17 20:40:00|357.15|354.35|357|354.2|357.43|354.63|356.86|354.06|0
1660769100000|2022-08-17 20:45:00|356.93|354.13|357.14|354.34|357.15|354.35|356.86|354.06|0
1660769400000|2022-08-17 20:50:00|357|354.2|357.57|354.77|357.57|354.77|357|354.2|0
1660769700000|2022-08-17 20:55:00|357.29|354.49|357.07|354.27|357.57|354.77|356.35|353.55|0
1660770000000|2022-08-17 21:00:00|357.13|354.33|357.32|354.52|357.36|354.56|357.09|354.29|0
1660770300000|2022-08-17 21:05:00|357.21|354.41|357.57|354.77|357.57|354.77|357.15|354.35|0
1660770600000|2022-08-17 21:10:00|357.48|354.68|357.56|354.76|357.57|354.77|357.48|354.68|0
1660770900000|2022-08-17 21:15:00|357.58|354.78|357.52|354.72|357.58|354.78|357.48|354.68|0
1660771200000|2022-08-17 21:20:00|357.54|354.74|357.56|354.76|357.56|354.76|357.41|354.61|0
1660771500000|2022-08-17 21:25:00|357.58|354.78|357.45|354.65|357.6|354.8|357.45|354.65|0
1660771800000|2022-08-17 21:30:00|357.49|354.69|357.43|354.63|357.49|354.69|357.41|354.61|0
1660772100000|2022-08-17 21:35:00|357.49|354.69|357.59|354.79|357.64|354.84|357.49|354.69|0
1660772400000|2022-08-17 21:40:00|357.61|354.81|357.93|355.13|357.97|355.17|357.61|354.81|0
1660772700000|2022-08-17 21:45:00|357.9|355.1|357.96|355.16|357.96|355.16|357.86|355.06|0
1660773000000|2022-08-17 21:50:00|357.94|355.14|357.94|355.14|358|355.2|357.94|355.14|0
1660773300000|2022-08-17 21:55:00|357.96|355.16|358|355.2|358.09|355.29|357.96|355.16|0
1660773600000|2022-08-17 22:00:00|358.2|355.4|360.43|357.63|360.72|357.92|358.2|355.4|0
1660773900000|2022-08-17 22:05:00|360.28|357.48|360.14|357.34|360.71|357.91|359.92|357.12|0
1660774200000|2022-08-17 22:10:00|359.99|357.19|360.28|357.48|360.28|357.48|359.41|356.61|0
1660774500000|2022-08-17 22:15:00|360.21|357.41|360.21|357.41|360.28|357.48|359.84|357.04|0
1660774800000|2022-08-17 22:20:00|360.13|357.33|359.77|356.97|360.28|357.48|359.63|356.83|0
1660775100000|2022-08-17 22:25:00|359.84|357.04|359.69|356.89|360.13|357.33|359.55|356.75|0
1660775400000|2022-08-17 22:30:00|359.62|356.82|359.98|357.18|359.98|357.18|359.55|356.75|0
1660775700000|2022-08-17 22:35:00|360.06|357.26|360.92|358.12|360.99|358.19|360.06|357.26|0
1660776000000|2022-08-17 22:40:00|361.35|358.55|361.86|359.06|362|359.2|361.28|358.48|0
1660776300000|2022-08-17 22:45:00|361.71|358.91|362.14|359.34|362.14|359.34|361.42|358.62|0
1660776600000|2022-08-17 22:50:00|362.29|359.49|361.85|359.05|362.58|359.78|361.85|359.05|0
1660776900000|2022-08-17 22:55:00|362|359.2|362|359.2|362.14|359.34|361.85|359.05|0
1660777200000|2022-08-17 23:00:00|362.07|359.27|362.5|359.7|362.86|360.06|362|359.2|0
1660777500000|2022-08-17 23:05:00|362.57|359.77|362.86|360.06|363.08|360.28|362.57|359.77|0
1660777800000|2022-08-17 23:10:00|363.01|360.21|363.15|360.35|363.15|360.35|362.86|360.06|0
1660778100000|2022-08-17 23:15:00|363|360.2|364.46|361.66|364.46|361.66|363|360.2|0
1660778400000|2022-08-17 23:20:00|364.31|361.51|364.09|361.29|364.31|361.51|363.15|360.35|0
1660778700000|2022-08-17 23:25:00|364.02|361.22|364.31|361.51|364.45|361.65|363.73|360.93|0
1660779000000|2022-08-17 23:30:00|364.24|361.44|364.67|361.87|364.74|361.94|363.87|361.07|0
1660779300000|2022-08-17 23:35:00|364.6|361.8|364.59|361.79|364.74|361.94|364.16|361.36|0
1660779600000|2022-08-17 23:40:00|364.52|361.72|363.57|360.77|364.59|361.79|363.57|360.77|0
1660779900000|2022-08-17 23:45:00|363.5|360.7|363.43|360.63|363.57|360.77|362.85|360.05|0
1660780200000|2022-08-17 23:50:00|363.28|360.48|364.01|361.21|364.88|362.08|363.14|360.34|0
1660780500000|2022-08-17 23:55:00|363.86|361.06|363.71|360.91|364.01|361.21|363.13|360.33|0
1660780800000|2022-08-18 00:00:00|364|361.2|364.58|361.78|364.73|361.93|363.57|360.77|0
1660781100000|2022-08-18 00:05:00|364.44|361.64|364.73|361.93|364.73|361.93|363.86|361.06|0
1660781400000|2022-08-18 00:10:00|364.58|361.78|365.16|362.36|365.31|362.51|364.58|361.78|0
1660781700000|2022-08-18 00:15:00|365.02|362.22|363.85|361.05|365.02|362.22|363.71|360.91|0
1660782000000|2022-08-18 00:20:00|363.7|360.9|364.87|362.07|364.87|362.07|363.56|360.76|0
1660782300000|2022-08-18 00:25:00|364.94|362.14|365.59|362.79|365.6|362.8|364.87|362.07|0
1660782600000|2022-08-18 00:30:00|365.74|362.94|366.11|363.31|366.32|363.52|365.16|362.36|0
1660782900000|2022-08-18 00:35:00|366.18|363.38|365.3|362.5|366.18|363.38|365.3|362.5|0
1660783200000|2022-08-18 00:40:00|365.44|362.64|365|362.2|365.44|362.64|364.57|361.77|0
1660783500000|2022-08-18 00:45:00|365.15|362.35|364.57|361.77|365.3|362.5|364.28|361.48|0
1660783800000|2022-08-18 00:50:00|364.71|361.91|363.98|361.18|364.86|362.06|363.69|360.89|0
1660784100000|2022-08-18 00:55:00|363.91|361.11|363.98|361.18|364.42|361.62|363.83|361.03|0
1660784400000|2022-08-18 01:00:00|364.12|361.32|362.38|359.58|364.35|361.55|362.38|359.58|0
1660784700000|2022-08-18 01:05:00|362.23|359.43|362.52|359.72|362.67|359.87|361.94|359.14|0
1660785000000|2022-08-18 01:10:00|362.45|359.65|362.09|359.29|362.67|359.87|361.94|359.14|0
1660785300000|2022-08-18 01:15:00|361.94|359.14|360.49|357.69|362.09|359.29|360.49|357.69|0
1660785600000|2022-08-18 01:20:00|360.64|357.84|360.92|358.12|361.21|358.41|360.35|357.55|0
1660785900000|2022-08-18 01:25:00|360.78|357.98|361.5|358.7|362.08|359.28|360.78|357.98|0
1660786200000|2022-08-18 01:30:00|361.64|358.84|361.93|359.13|362.22|359.42|361.21|358.41|0
1660786500000|2022-08-18 01:35:00|361.79|358.99|362.65|359.85|362.8|360|361.64|358.84|0
1660786800000|2022-08-18 01:40:00|362.8|360|362.36|359.56|363.17|360.37|362.22|359.42|0
1660787100000|2022-08-18 01:45:00|362.22|359.42|362.65|359.85|363.09|360.29|361.93|359.13|0
1660787400000|2022-08-18 01:50:00|362.94|360.14|363.74|360.94|364.1|361.3|362.8|360|0
1660787700000|2022-08-18 01:55:00|363.67|360.87|363.08|360.28|363.96|361.16|363.08|360.28|0
1660788000000|2022-08-18 02:00:00|363.23|360.43|362.5|359.7|363.37|360.57|362.29|359.49|0
1660788300000|2022-08-18 02:05:00|362.58|359.78|360.76|357.96|362.79|359.99|360.33|357.53|0
1660788600000|2022-08-18 02:10:00|360.9|358.1|361.34|358.54|361.41|358.61|360.47|357.67|0
1660788900000|2022-08-18 02:15:00|361.19|358.39|360.97|358.17|361.62|358.82|360.76|357.96|0
1660789200000|2022-08-18 02:20:00|360.9|358.1|361.77|358.97|361.91|359.11|360.9|358.1|0
1660789500000|2022-08-18 02:25:00|361.91|359.11|361.62|358.82|361.91|359.11|361.48|358.68|0
1660789800000|2022-08-18 02:30:00|361.76|358.96|361.91|359.11|362.2|359.4|361.55|358.75|0
1660790100000|2022-08-18 02:35:00|362.05|359.25|361.62|358.82|362.2|359.4|361.47|358.67|0
1660790400000|2022-08-18 02:40:00|361.47|358.67|361.18|358.38|361.61|358.81|361.04|358.24|0
1660790700000|2022-08-18 02:45:00|361.11|358.31|361.03|358.23|361.47|358.67|360.89|358.09|0
1660791000000|2022-08-18 02:50:00|361.18|358.38|361.17|358.37|361.61|358.81|360.96|358.16|0
1660791300000|2022-08-18 02:55:00|361.32|358.52|361.46|358.66|361.61|358.81|361.17|358.37|0
1660791600000|2022-08-18 03:00:00|361.32|358.52|361.17|358.37|361.32|358.52|360.74|357.94|0
1660791900000|2022-08-18 03:05:00|361.1|358.3|361.02|358.22|361.6|358.8|360.73|357.93|0
1660792200000|2022-08-18 03:10:00|360.95|358.15|360.95|358.15|361.31|358.51|360.73|357.93|0
1660792500000|2022-08-18 03:15:00|360.88|358.08|360.44|357.64|360.88|358.08|360.3|357.5|0
1660792800000|2022-08-18 03:20:00|360.59|357.79|360.73|357.93|360.87|358.07|360.44|357.64|0
1660793100000|2022-08-18 03:25:00|360.8|358|360.29|357.49|360.87|358.07|360.15|357.35|0
1660793400000|2022-08-18 03:30:00|360.37|357.57|360.87|358.07|360.87|358.07|360.29|357.49|0
1660793700000|2022-08-18 03:35:00|361.01|358.21|361.88|359.08|362.03|359.23|361.01|358.21|0
1660794000000|2022-08-18 03:40:00|361.96|359.16|362.46|359.66|362.6|359.8|361.73|358.93|0
1660794300000|2022-08-18 03:45:00|362.31|359.51|361.88|359.08|362.31|359.51|361.73|358.93|0
1660794600000|2022-08-18 03:50:00|362.02|359.22|361.95|359.15|362.31|359.51|361.73|358.93|0
1660794900000|2022-08-18 03:55:00|361.87|359.07|361.73|358.93|362.02|359.22|361.44|358.64|0
1660795200000|2022-08-18 04:00:00|361.87|359.07|362.02|359.22|362.02|359.22|361.58|358.78|0
1660795500000|2022-08-18 04:05:00|362.01|359.21|361.29|358.49|362.16|359.36|361.29|358.49|0
1660795800000|2022-08-18 04:10:00|361.36|358.56|361.87|359.07|361.87|359.07|361.29|358.49|0
1660796100000|2022-08-18 04:15:00|361.72|358.92|361.28|358.48|361.72|358.92|361.14|358.34|0
1660796400000|2022-08-18 04:20:00|361.21|358.41|361.14|358.34|361.43|358.63|361.14|358.34|0
1660796700000|2022-08-18 04:25:00|361.21|358.41|360.85|358.05|361.21|358.41|360.7|357.9|0
1660797000000|2022-08-18 04:30:00|360.7|357.9|360.84|358.04|360.84|358.04|360.55|357.75|0
1660797300000|2022-08-18 04:35:00|360.99|358.19|361.42|358.62|361.57|358.77|360.99|358.19|0
1660797600000|2022-08-18 04:40:00|361.57|358.77|362|359.2|362.29|359.49|361.57|358.77|0
1660797900000|2022-08-18 04:45:00|361.93|359.13|361.71|358.91|362|359.2|361.56|358.76|0
1660798200000|2022-08-18 04:50:00|361.56|358.76|362.28|359.48|362.28|359.48|361.56|358.76|0
1660798500000|2022-08-18 04:55:00|362.43|359.63|363.44|360.64|363.59|360.79|362.43|359.63|0
1660798800000|2022-08-18 05:00:00|363.59|360.79|362.86|360.06|363.73|360.93|362.72|359.92|0
1660799100000|2022-08-18 05:05:00|362.72|359.92|361.84|359.04|363.01|360.21|361.84|359.04|0
1660799400000|2022-08-18 05:10:00|361.99|359.19|361.55|358.75|361.99|359.19|361.26|358.46|0
1660799700000|2022-08-18 05:15:00|361.41|358.61|361.4|358.6|361.7|358.9|361.12|358.32|0
1660800000000|2022-08-18 05:20:00|361.55|358.75|361.98|359.18|361.98|359.18|361.4|358.6|0
1660800300000|2022-08-18 05:25:00|361.84|359.04|360.97|358.17|361.84|359.04|360.97|358.17|0
1660800600000|2022-08-18 05:30:00|361.04|358.24|361.83|359.03|362.41|359.61|360.97|358.17|0
1660800900000|2022-08-18 05:35:00|361.98|359.18|362.12|359.32|362.41|359.61|361.54|358.74|0
1660801200000|2022-08-18 05:40:00|361.98|359.18|362.26|359.46|362.27|359.47|361.83|359.03|0
1660801500000|2022-08-18 05:45:00|362.41|359.61|363.13|360.33|363.42|360.62|362.41|359.61|0
1660801800000|2022-08-18 05:50:00|362.99|360.19|364|361.2|364.3|361.5|362.55|359.75|0
1660802100000|2022-08-18 05:55:00|364.15|361.35|365.17|362.37|365.31|362.51|364|361.2|0
1660802400000|2022-08-18 06:00:00|365.46|362.66|365.02|362.22|366.77|363.97|364.58|361.78|0
1660802700000|2022-08-18 06:05:00|365.16|362.36|363.85|361.05|366.19|363.39|363.85|361.05|0
1660803000000|2022-08-18 06:10:00|363.93|361.13|365.44|362.64|366.36|363.56|363.71|360.91|0
1660803300000|2022-08-18 06:15:00|365.59|362.79|365.15|362.35|366.03|363.23|364.86|362.06|0
1660803600000|2022-08-18 06:20:00|365.01|362.21|366.02|363.22|366.17|363.37|364.86|362.06|0
1660803900000|2022-08-18 06:25:00|366.17|363.37|367.48|364.68|367.63|364.83|366.02|363.22|0
1660804200000|2022-08-18 06:30:00|367.63|364.83|369.23|366.43|369.67|366.87|367.63|364.83|0
1660804500000|2022-08-18 06:35:00|369.38|366.58|369.08|366.28|369.67|366.87|368.06|365.26|0
1660804800000|2022-08-18 06:40:00|368.79|365.99|368.35|365.55|369.67|366.87|368.35|365.55|0
1660805100000|2022-08-18 06:45:00|368.5|365.7|368.93|366.13|369.08|366.28|367.91|365.11|0
1660805400000|2022-08-18 06:50:00|368.64|365.84|370.25|367.45|370.25|367.45|368.49|365.69|0
1660805700000|2022-08-18 06:55:00|370.1|367.3|370.84|368.04|371.43|368.63|370.1|367.3|0
1660806000000|2022-08-18 07:00:00|370.25|367.45|369.81|367.01|370.39|367.59|369.07|366.27|0
1660806300000|2022-08-18 07:05:00|369.85|367.25|367.6|365|371.32|368.72|367.45|364.85|0
1660806600000|2022-08-18 07:10:00|367.74|365.14|367.6|365|368.26|365.66|367.01|364.41|0
1660806900000|2022-08-18 07:15:00|367.89|365.29|370.52|367.92|370.67|368.07|367.74|365.14|0
1660807200000|2022-08-18 07:20:00|370.96|368.36|368.47|365.87|371.11|368.51|368.25|365.65|0
1660807500000|2022-08-18 07:25:00|368.55|365.95|367.74|365.14|369.2|366.6|367.15|364.55|0
1660807800000|2022-08-18 07:30:00|367.81|365.21|367.3|364.7|368.4|365.8|367|364.4|0
1660808100000|2022-08-18 07:35:00|367.37|364.77|367|364.4|368.47|365.87|366.71|364.11|0
1660808400000|2022-08-18 07:40:00|367.15|364.55|367.66|365.06|367.73|365.13|366.13|363.53|0
1660808700000|2022-08-18 07:45:00|367.73|365.13|367.73|365.13|368.46|365.86|367.44|364.84|0
1660809000000|2022-08-18 07:50:00|367.58|364.98|368.6|366|368.9|366.3|367.44|364.84|0
1660809300000|2022-08-18 07:55:00|368.46|365.86|366.79|364.19|368.9|366.3|366.79|364.19|0
1660809600000|2022-08-18 08:00:00|366.5|363.9|365.84|363.24|366.94|364.34|365.62|363.02|0
1660809900000|2022-08-18 08:05:00|365.7|363.1|365.33|362.73|366.5|363.9|364.6|362|0
1660810200000|2022-08-18 08:10:00|365.47|362.87|365.69|363.09|366.2|363.6|365.18|362.58|0
1660810500000|2022-08-18 08:15:00|365.76|363.16|366.64|364.04|366.64|364.04|364.89|362.29|0
1660810800000|2022-08-18 08:20:00|366.71|364.11|367.22|364.62|368.1|365.5|366.71|364.11|0
1660811100000|2022-08-18 08:25:00|367.07|364.47|367.22|364.62|368.1|365.5|367.07|364.47|0
1660811400000|2022-08-18 08:30:00|367.07|364.47|366.85|364.25|367.8|365.2|366.71|364.11|0
1660811700000|2022-08-18 08:35:00|366.78|364.18|366.92|364.32|367.51|364.91|366.34|363.74|0
1660812000000|2022-08-18 08:40:00|366.78|364.18|364.73|362.13|367.29|364.69|364.59|361.99|0
1660812300000|2022-08-18 08:45:00|364.59|361.99|363.71|361.11|364.81|362.21|363.13|360.53|0
1660812600000|2022-08-18 08:50:00|363.86|361.26|364.44|361.84|364.44|361.84|363.13|360.53|0
1660812900000|2022-08-18 08:55:00|364.73|362.13|362.11|359.51|364.87|362.27|361.82|359.22|0
1660813200000|2022-08-18 09:00:00|361.97|359.37|362.25|359.65|362.4|359.8|361.39|358.79|0
1660813500000|2022-08-18 09:05:00|362.18|359.58|360.66|358.06|362.25|359.65|359.65|357.05|0
1660813800000|2022-08-18 09:10:00|360.59|357.99|361.38|358.78|361.38|358.78|360.08|357.48|0
1660814100000|2022-08-18 09:15:00|361.24|358.64|360.66|358.06|361.53|358.93|360.66|358.06|0
1660814400000|2022-08-18 09:20:00|360.8|358.2|360.8|358.2|361.09|358.49|360.08|357.48|0
1660814700000|2022-08-18 09:25:00|360.65|358.05|359.79|357.19|360.8|358.2|359.21|356.61|0
1660815000000|2022-08-18 09:30:00|359.86|357.26|360.22|357.62|360.51|357.91|359.64|357.04|0
1660815300000|2022-08-18 09:35:00|359.93|357.33|358.77|356.17|360.22|357.62|358.48|355.88|0
1660815600000|2022-08-18 09:40:00|358.85|356.25|358.05|355.45|359.06|356.46|357.91|355.31|0
1660815900000|2022-08-18 09:45:00|358.19|355.59|357.9|355.3|358.77|356.17|357.33|354.73|0
1660816200000|2022-08-18 09:50:00|358.05|355.45|356.9|354.3|358.62|356.02|356.9|354.3|0
1660816500000|2022-08-18 09:55:00|357.04|354.44|357.18|354.58|357.76|355.16|356.61|354.01|0
1660816800000|2022-08-18 10:00:00|357.04|354.44|354.6|352|357.18|354.58|354.6|352|0
1660817100000|2022-08-18 10:05:00|354.53|351.93|355.17|352.57|355.46|352.86|353.96|351.36|0
1660817400000|2022-08-18 10:10:00|355.03|352.43|356.46|353.86|356.6|354|355.03|352.43|0
1660817700000|2022-08-18 10:15:00|356.31|353.71|356.6|354|357.32|354.72|356.03|353.43|0
1660818000000|2022-08-18 10:20:00|356.46|353.86|356.6|354|357.03|354.43|356.17|353.57|0
1660818300000|2022-08-18 10:25:00|356.53|353.93|356.74|354.14|356.88|354.28|356.1|353.5|0
1660818600000|2022-08-18 10:30:00|356.67|354.07|356.38|353.78|356.67|354.07|356.09|353.49|0
1660818900000|2022-08-18 10:35:00|356.16|353.56|355.59|352.99|356.3|353.7|355.3|352.7|0
1660819200000|2022-08-18 10:40:00|355.44|352.84|357.02|354.42|357.02|354.42|355.3|352.7|0
1660819500000|2022-08-18 10:45:00|357.16|354.56|357.88|355.28|358.6|356|357.16|354.56|0
1660819800000|2022-08-18 10:50:00|357.95|355.35|358.02|355.42|358.6|356|357.59|354.99|0
1660820100000|2022-08-18 10:55:00|358.1|355.5|358.02|355.42|358.31|355.71|357.52|354.92|0
1660820400000|2022-08-18 11:00:00|358.16|355.56|358.09|355.49|359.03|356.43|357.73|355.13|0
1660820700000|2022-08-18 11:05:00|358.16|355.56|357.15|354.55|358.16|355.56|357.01|354.41|0
1660821000000|2022-08-18 11:10:00|357.01|354.41|356.58|353.98|357.15|354.55|356.58|353.98|0
1660821300000|2022-08-18 11:15:00|356.65|354.05|357.29|354.69|357.29|354.69|356.43|353.83|0
1660821600000|2022-08-18 11:20:00|357.44|354.84|357.58|354.98|358.01|355.41|356.79|354.19|0
1660821900000|2022-08-18 11:25:00|357.65|355.05|359.01|356.41|359.02|356.42|357.43|354.83|0
1660822200000|2022-08-18 11:30:00|358.87|356.27|356.42|353.82|359.16|356.56|355.85|353.25|0
1660822500000|2022-08-18 11:35:00|356.57|353.97|355.71|353.11|356.71|354.11|355.42|352.82|0
1660822800000|2022-08-18 11:40:00|355.56|352.96|355.7|353.1|356.78|354.18|355.42|352.82|0
1660823100000|2022-08-18 11:45:00|355.56|352.96|355.56|352.96|355.99|353.39|355.13|352.53|0
1660823400000|2022-08-18 11:50:00|355.7|353.1|355.56|352.96|356.21|353.61|355.41|352.81|0
1660823700000|2022-08-18 11:55:00|355.7|353.1|354.7|352.1|355.99|353.39|354.7|352.1|0
1660824000000|2022-08-18 12:00:00|354.77|352.17|353.41|350.81|354.98|352.38|353.27|350.67|0
1660824300000|2022-08-18 12:05:00|353.55|350.95|352.01|349.41|354.68|352.08|350.99|348.39|0
1660824600000|2022-08-18 12:10:00|351.86|349.26|354|351.4|354.29|351.69|351.86|349.26|0
1660824900000|2022-08-18 12:15:00|354.14|351.54|355.43|352.83|355.43|352.83|354|351.4|0
1660825200000|2022-08-18 12:20:00|355.57|352.97|355.28|352.68|355.71|353.11|355|352.4|0
1660825500000|2022-08-18 12:25:00|355.14|352.54|355.71|353.11|355.71|353.11|354.71|352.11|0
1660825800000|2022-08-18 12:30:00|355.64|353.04|355.56|352.96|358.15|355.55|355.28|352.68|0
1660826100000|2022-08-18 12:35:00|355.5|352.9|357|354.4|357.5|354.9|355.28|352.68|0
1660826400000|2022-08-18 12:40:00|357.07|354.47|356.56|353.96|358.87|356.27|356.42|353.82|0
1660826700000|2022-08-18 12:45:00|356.71|354.11|356.42|353.82|357.57|354.97|356.13|353.53|0
1660827000000|2022-08-18 12:50:00|356.56|353.96|356.27|353.67|357.57|354.97|355.7|353.1|0
1660827300000|2022-08-18 12:55:00|356.13|353.53|355.98|353.38|357.56|354.96|355.84|353.24|0
1660827600000|2022-08-18 13:00:00|355.55|352.95|356.1|353.5|356.99|354.39|355.38|352.78|0
1660827900000|2022-08-18 13:05:00|356.32|353.72|357.25|354.65|357.68|355.08|356.24|353.64|0
1660828200000|2022-08-18 13:10:00|357.1|354.5|356.96|354.36|357.25|354.65|356.24|353.64|0
1660828500000|2022-08-18 13:15:00|356.81|354.21|356.67|354.07|357.25|354.65|356.38|353.78|0
1660828800000|2022-08-18 13:20:00|356.52|353.92|356.81|354.21|356.96|354.36|355.95|353.35|0
1660829100000|2022-08-18 13:25:00|357.24|354.64|358.68|356.08|359.26|356.66|357.1|354.5|0
1660829400000|2022-08-18 13:30:00|358.39|355.79|362.45|359.85|362.89|360.29|357.53|354.93|0
1660829700000|2022-08-18 13:35:00|362.74|360.14|360.8|358.2|364.14|361.54|359.75|357.15|0
1660830000000|2022-08-18 13:40:00|360.95|358.35|359.36|356.76|362.83|360.23|359.07|356.47|0
1660830300000|2022-08-18 13:45:00|359.07|356.47|364.86|362.26|364.86|362.26|358.92|356.32|0
1660830600000|2022-08-18 13:50:00|364.72|362.12|363.7|361.1|365.3|362.7|362.1|359.5|0
1660830900000|2022-08-18 13:55:00|363.84|361.24|364.21|361.61|364.86|362.26|362.39|359.79|0
1660831200000|2022-08-18 14:00:00|364.71|362.11|365|362.4|367.2|364.6|364.71|362.11|0
1660831500000|2022-08-18 14:05:00|364.86|362.26|363.55|360.95|366.46|363.86|363.4|360.8|0
1660831800000|2022-08-18 14:10:00|363.84|361.24|363.83|361.23|365.88|363.28|363.55|360.95|0
1660832100000|2022-08-18 14:15:00|363.98|361.38|362.67|360.07|365|362.4|362.52|359.92|0
1660832400000|2022-08-18 14:20:00|362.52|359.92|360.22|357.62|362.82|360.22|360.22|357.62|0
1660832700000|2022-08-18 14:25:00|360.37|357.77|362.11|359.51|362.26|359.66|359.5|356.9|0
1660833000000|2022-08-18 14:30:00|361.82|359.22|361.67|359.07|364.15|361.55|360.8|358.2|0
1660833300000|2022-08-18 14:35:00|361.96|359.36|360.51|357.91|362.84|360.24|360.51|357.91|0
1660833600000|2022-08-18 14:40:00|360.36|357.76|358.48|355.88|360.8|358.2|357.18|354.58|0
1660833900000|2022-08-18 14:45:00|358.19|355.59|355.74|353.14|359.06|356.46|355.59|352.99|0
1660834200000|2022-08-18 14:50:00|355.59|352.99|357.66|355.06|358.88|356.28|355.16|352.56|0
1660834500000|2022-08-18 14:55:00|357.81|355.21|358.67|356.07|359.98|357.38|357.37|354.77|0
1660834800000|2022-08-18 15:00:00|358.38|355.78|360.26|357.66|360.7|358.1|356.65|354.05|0
1660835100000|2022-08-18 15:05:00|360.12|357.52|359.97|357.37|361.86|359.26|359.68|357.08|0
1660835400000|2022-08-18 15:10:00|359.54|356.94|357.51|354.91|359.97|357.37|357.36|354.76|0
1660835700000|2022-08-18 15:15:00|357.36|354.76|357.65|355.05|358.09|355.49|355.35|352.75|0
1660836000000|2022-08-18 15:20:00|357.8|355.2|354.05|351.45|357.8|355.2|354.05|351.45|0
1660836300000|2022-08-18 15:25:00|354.34|351.74|354.19|351.59|355.77|353.17|353.33|350.73|0
1660836600000|2022-08-18 15:30:00|353.76|351.16|353.26|350.66|355.05|352.45|352.04|349.44|0
1660836900000|2022-08-18 15:35:00|353.04|350.44|352.61|350.01|354.05|351.45|351.75|349.15|0
1660837200000|2022-08-18 15:40:00|352.47|349.87|352.47|349.87|353.47|350.87|351.32|348.72|0
1660837500000|2022-08-18 15:45:00|352.25|349.65|351.61|349.01|353.18|350.58|351.04|348.44|0
1660837800000|2022-08-18 15:50:00|351.32|348.72|352.18|349.58|352.75|350.15|350.61|348.01|0
1660838100000|2022-08-18 15:55:00|352.03|349.43|353.46|350.86|353.46|350.86|350.75|348.15|0
1660838400000|2022-08-18 16:00:00|353.03|350.43|352.32|349.72|354.18|351.58|351.96|349.36|0
1660838700000|2022-08-18 16:05:00|352.17|349.57|353.46|350.86|353.75|351.15|351.89|349.29|0
1660839000000|2022-08-18 16:10:00|353.6|351|353.89|351.29|354.46|351.86|352.89|350.29|0
1660839300000|2022-08-18 16:15:00|353.74|351.14|354.03|351.43|354.46|351.86|353.03|350.43|0
1660839600000|2022-08-18 16:20:00|354.17|351.57|359.07|356.47|359.5|356.9|354.17|351.57|0
1660839900000|2022-08-18 16:25:00|359.21|356.61|359.5|356.9|360.37|357.77|358.06|355.46|0
1660840200000|2022-08-18 16:30:00|359.36|356.76|358.92|356.32|360.52|357.92|358.78|356.18|0
1660840500000|2022-08-18 16:35:00|358.78|356.18|359.93|357.33|361.09|358.49|358.63|356.03|0
1660840800000|2022-08-18 16:40:00|360.22|357.62|363.28|360.68|363.28|360.68|359.64|357.04|0
1660841100000|2022-08-18 16:45:00|363.42|360.82|360.65|358.05|363.57|360.97|360.08|357.48|0
1660841400000|2022-08-18 16:50:00|360.8|358.2|360.22|357.62|361.38|358.78|360.22|357.62|0
1660841700000|2022-08-18 16:55:00|360.36|357.76|360.65|358.05|361.38|358.78|359.93|357.33|0
1660842000000|2022-08-18 17:00:00|360.36|357.76|361.52|358.92|361.81|359.21|359.78|357.18|0
1660842300000|2022-08-18 17:05:00|361.67|359.07|357.89|355.29|361.67|359.07|357.75|355.15|0
1660842600000|2022-08-18 17:10:00|357.75|355.15|360.06|357.46|360.06|357.46|356.74|354.14|0
1660842900000|2022-08-18 17:15:00|359.92|357.32|357.75|355.15|360.21|357.61|357.75|355.15|0
1660843200000|2022-08-18 17:20:00|357.6|355|357.89|355.29|358.61|356.01|356.59|353.99|0
1660843500000|2022-08-18 17:25:00|357.74|355.14|357.02|354.42|358.47|355.87|356.44|353.84|0
1660843800000|2022-08-18 17:30:00|356.88|354.28|356.73|354.13|358.03|355.43|356.15|353.55|0
1660844100000|2022-08-18 17:35:00|356.59|353.99|355.14|352.54|356.73|354.13|355.14|352.54|0
1660844400000|2022-08-18 17:40:00|355|352.4|355.43|352.83|355.57|352.97|354.86|352.26|0
1660844700000|2022-08-18 17:45:00|355.57|352.97|356.87|354.27|357.16|354.56|355.57|352.97|0
1660845000000|2022-08-18 17:50:00|357.01|354.41|356.58|353.98|357.01|354.41|355.71|353.11|0
1660845300000|2022-08-18 17:55:00|356.72|354.12|357.23|354.63|358.31|355.71|356.58|353.98|0
1660845600000|2022-08-18 18:00:00|357.15|354.55|357.15|354.55|358.45|355.85|356.43|353.83|0
1660845900000|2022-08-18 18:05:00|357.01|354.41|354.99|352.39|357.58|354.98|354.84|352.24|0
1660846200000|2022-08-18 18:10:00|355.13|352.53|355.27|352.67|356.43|353.83|353.98|351.38|0
1660846500000|2022-08-18 18:15:00|355.42|352.82|354.41|351.81|355.56|352.96|354.12|351.52|0
1660846800000|2022-08-18 18:20:00|354.55|351.95|354.41|351.81|355.85|353.25|354.26|351.66|0
1660847100000|2022-08-18 18:25:00|354.26|351.66|354.84|352.24|355.27|352.67|354.26|351.66|0
1660847400000|2022-08-18 18:30:00|354.69|352.09|356.42|353.82|357.28|354.68|354.69|352.09|0
1660847700000|2022-08-18 18:35:00|356.56|353.96|356.56|353.96|357.14|354.54|356.13|353.53|0
1660848000000|2022-08-18 18:40:00|356.7|354.1|354.69|352.09|356.85|354.25|354.69|352.09|0
1660848300000|2022-08-18 18:45:00|354.83|352.23|355.83|353.23|356.12|353.52|354.54|351.94|0
1660848600000|2022-08-18 18:50:00|355.69|353.09|352.53|349.93|355.98|353.38|352.53|349.93|0
1660848900000|2022-08-18 18:55:00|352.67|350.07|353.24|350.64|353.39|350.79|352.1|349.5|0
1660849200000|2022-08-18 19:00:00|353.39|350.79|352.24|349.64|353.82|351.22|352.1|349.5|0
1660849500000|2022-08-18 19:05:00|352.38|349.78|352.24|349.64|352.53|349.93|351.67|349.07|0
1660849800000|2022-08-18 19:10:00|352.1|349.5|351.24|348.64|352.67|350.07|350.67|348.07|0
1660850100000|2022-08-18 19:15:00|350.95|348.35|349.1|346.5|351.66|349.06|348.81|346.21|0
1660850400000|2022-08-18 19:20:00|349.24|346.64|348.81|346.21|350.81|348.21|348.67|346.07|0
1660850700000|2022-08-18 19:25:00|348.67|346.07|349.09|346.49|349.95|347.35|348.53|345.93|0
1660851000000|2022-08-18 19:30:00|348.95|346.35|347.96|345.36|350.09|347.49|347.81|345.21|0
1660851300000|2022-08-18 19:35:00|348.24|345.64|348.81|346.21|348.81|346.21|347.67|345.07|0
1660851600000|2022-08-18 19:40:00|348.66|346.06|348.95|346.35|349.66|347.06|348.1|345.5|0
1660851900000|2022-08-18 19:45:00|349.09|346.49|349.94|347.34|350.79|348.19|348.66|346.06|0
1660852200000|2022-08-18 19:50:00|350.37|347.77|353.8|351.2|354.08|351.48|350.37|347.77|0
1660852500000|2022-08-18 19:55:00|353.65|351.05|351.65|349.05|354.94|352.34|351.65|349.05|0
1660852800000|2022-08-18 20:00:00|351.79|349.19|352.65|350.05|352.79|350.19|350.79|348.19|0
1660853100000|2022-08-18 20:05:00|352.79|350.19|352.78|350.18|352.79|350.19|351.5|348.9|0
1660853400000|2022-08-18 20:10:00|352.64|350.04|353.5|350.9|353.5|350.9|352.06|349.46|0
1660853700000|2022-08-18 20:15:00|352.74|349.94|352.3|349.5|352.74|349.94|352.3|349.5|0
1660854000000|2022-08-18 20:20:00|352.45|349.65|352.02|349.22|352.45|349.65|351.87|349.07|0
1660854300000|2022-08-18 20:25:00|351.87|349.07|351.87|349.07|352.16|349.36|351.44|348.64|0
1660854600000|2022-08-18 20:30:00|352.01|349.21|351.58|348.78|352.01|349.21|351.44|348.64|0
1660854900000|2022-08-18 20:35:00|351.44|348.64|351.87|349.07|351.87|349.07|351.44|348.64|0
1660855200000|2022-08-18 20:40:00|351.72|348.92|351.58|348.78|352.01|349.21|351.58|348.78|0
1660855500000|2022-08-18 20:45:00|351.51|348.71|351.58|348.78|351.72|348.92|351.43|348.63|0
1660855800000|2022-08-18 20:50:00|351.72|348.92|351.29|348.49|351.72|348.92|351.22|348.42|0
1660856100000|2022-08-18 20:55:00|351.22|348.42|351.57|348.77|352.15|349.35|351.22|348.42|0
1660856400000|2022-08-18 21:00:00|351.48|348.68|351.52|348.72|351.71|348.91|351.48|348.68|0
1660856700000|2022-08-18 21:05:00|351.54|348.74|351.6|348.8|351.73|348.93|351.37|348.57|0
1660857000000|2022-08-18 21:10:00|351.64|348.84|351.45|348.65|351.64|348.84|351.44|348.64|0
1660857300000|2022-08-18 21:15:00|351.64|348.84|351.45|348.65|351.7|348.9|351.45|348.65|0
1660857600000|2022-08-18 21:20:00|351.41|348.61|351.79|348.99|351.8|349|351.41|348.61|0
1660857900000|2022-08-18 21:25:00|351.78|348.98|351.59|348.79|351.78|348.98|351.45|348.65|0
1660858200000|2022-08-18 21:30:00|351.57|348.77|351.59|348.79|351.63|348.83|351.57|348.77|0
1660858500000|2022-08-18 21:35:00|351.61|348.81|351.63|348.83|351.65|348.85|351.61|348.81|0
1660858800000|2022-08-18 21:40:00|351.65|348.85|351.84|349.04|351.84|349.04|351.65|348.85|0
1660859100000|2022-08-18 21:45:00|351.82|349.02|351.81|349.01|351.82|349.02|351.81|349.01|0
1660859700000|2022-08-18 21:55:00|351.9|349.1|352|349.2|352|349.2|351.79|348.99|0
1660860000000|2022-08-18 22:00:00|352.19|349.39|353.12|350.32|353.41|350.61|351.76|348.96|0
1660860300000|2022-08-18 22:05:00|353.26|350.46|352.48|349.68|353.26|350.46|352.12|349.32|0
1660860600000|2022-08-18 22:10:00|352.4|349.6|352.83|350.03|352.83|350.03|352.19|349.39|0
1660860900000|2022-08-18 22:15:00|352.76|349.96|352.83|350.03|352.97|350.17|352.54|349.74|0
1660861200000|2022-08-18 22:20:00|352.97|350.17|352.54|349.74|352.97|350.17|352.4|349.6|0
1660861500000|2022-08-18 22:25:00|352.68|349.88|352.68|349.88|352.68|349.88|351.82|349.02|0
1660861800000|2022-08-18 22:30:00|352.61|349.81|352.68|349.88|352.82|350.02|352.39|349.59|0
1660862100000|2022-08-18 22:35:00|352.53|349.73|352.82|350.02|353.11|350.31|352.53|349.73|0
1660862400000|2022-08-18 22:40:00|352.68|349.88|352.39|349.59|352.82|350.02|352.39|349.59|0
1660862700000|2022-08-18 22:45:00|352.53|349.73|353.1|350.3|353.1|350.3|352.53|349.73|0
1660863000000|2022-08-18 22:50:00|353.24|350.44|352.81|350.01|353.24|350.44|352.81|350.01|0
1660863300000|2022-08-18 22:55:00|352.96|350.16|353.1|350.3|353.1|350.3|352.81|350.01|0
1660863600000|2022-08-18 23:00:00|353.03|350.23|353.31|350.51|353.38|350.58|352.95|350.15|0
1660863900000|2022-08-18 23:05:00|353.24|350.44|353.24|350.44|353.38|350.58|353.1|350.3|0
1660864200000|2022-08-18 23:10:00|353.09|350.29|353.09|350.29|353.09|350.29|352.95|350.15|0
1660864500000|2022-08-18 23:15:00|353.02|350.22|353.23|350.43|353.38|350.58|353.02|350.22|0
1660864800000|2022-08-18 23:20:00|353.31|350.51|353.37|350.57|353.52|350.72|353.23|350.43|0
1660865100000|2022-08-18 23:25:00|353.23|350.43|352.8|350|353.37|350.57|352.8|350|0
1660865400000|2022-08-18 23:30:00|352.94|350.14|353.37|350.57|353.37|350.57|352.94|350.14|0
1660865700000|2022-08-18 23:35:00|353.23|350.43|353.51|350.71|353.66|350.86|353.23|350.43|0
1660866000000|2022-08-18 23:40:00|353.65|350.85|353.94|351.14|353.94|351.14|353.58|350.78|0
1660866300000|2022-08-18 23:45:00|353.8|351|353.51|350.71|353.94|351.14|353.51|350.71|0
1660866600000|2022-08-18 23:50:00|353.36|350.56|353.07|350.27|353.79|350.99|353.07|350.27|0
1660866900000|2022-08-18 23:55:00|353.22|350.42|352.5|349.7|353.36|350.56|352.5|349.7|0
1660867200000|2022-08-19 00:00:00|352.64|349.84|353.93|351.13|353.93|351.13|351.64|348.84|0
1660867500000|2022-08-19 00:05:00|355.08|352.28|354.65|351.85|355.51|352.71|354.5|351.7|0
1660867800000|2022-08-19 00:10:00|354.79|351.99|355.8|353|355.94|353.14|354.79|351.99|0
1660868100000|2022-08-19 00:15:00|355.65|352.85|355.08|352.28|355.8|353|354.79|351.99|0
1660868400000|2022-08-19 00:20:00|355.22|352.42|355.36|352.56|355.51|352.71|354.93|352.13|0
1660868700000|2022-08-19 00:25:00|355.5|352.7|356.22|353.42|356.66|353.86|355.5|352.7|0
1660869000000|2022-08-19 00:30:00|356.37|353.57|356.22|353.42|356.37|353.57|355.5|352.7|0
1660869300000|2022-08-19 00:35:00|356.08|353.28|356.36|353.56|356.65|353.85|355.93|353.13|0
1660869600000|2022-08-19 00:40:00|356.44|353.64|355.93|353.13|356.51|353.71|355.64|352.84|0
1660869900000|2022-08-19 00:45:00|356.07|353.27|356.22|353.42|356.51|353.71|355.79|352.99|0
1660870200000|2022-08-19 00:50:00|356.07|353.27|356.21|353.41|356.5|353.7|355.93|353.13|0
1660870500000|2022-08-19 00:55:00|356.07|353.27|355.78|352.98|356.07|353.27|355.2|352.4|0
1660870800000|2022-08-19 01:00:00|355.63|352.83|355.63|352.83|356.21|353.41|355.63|352.83|0
1660871100000|2022-08-19 01:05:00|355.78|352.98|355.34|352.54|355.78|352.98|355.06|352.26|0
1660871400000|2022-08-19 01:10:00|355.2|352.4|355.05|352.25|355.34|352.54|354.77|351.97|0
1660871700000|2022-08-19 01:15:00|354.84|352.04|355.48|352.68|355.63|352.83|354.62|351.82|0
1660872000000|2022-08-19 01:20:00|355.34|352.54|355.62|352.82|355.91|353.11|355.34|352.54|0
1660872300000|2022-08-19 01:25:00|355.48|352.68|355.84|353.04|355.91|353.11|355.34|352.54|0
1660872600000|2022-08-19 01:30:00|355.62|352.82|357.79|354.99|357.93|355.13|355.48|352.68|0
1660872900000|2022-08-19 01:35:00|357.64|354.84|356.63|353.83|357.64|354.84|356.63|353.83|0
1660873200000|2022-08-19 01:40:00|356.77|353.97|356.77|353.97|357.35|354.55|356.19|353.39|0
1660873500000|2022-08-19 01:45:00|356.7|353.9|356.05|353.25|357.06|354.26|355.9|353.1|0
1660873800000|2022-08-19 01:50:00|355.9|353.1|355.47|352.67|356.05|353.25|355.11|352.31|0
1660874100000|2022-08-19 01:55:00|355.61|352.81|355.47|352.67|355.9|353.1|355.32|352.52|0
1660874400000|2022-08-19 02:00:00|355.32|352.52|355.75|352.95|355.9|353.1|355.18|352.38|0
1660874700000|2022-08-19 02:05:00|355.61|352.81|355.75|352.95|355.89|353.09|355.03|352.23|0
1660875000000|2022-08-19 02:10:00|355.89|353.09|355.46|352.66|356.33|353.53|355.32|352.52|0
1660875300000|2022-08-19 02:15:00|355.6|352.8|355.82|353.02|355.89|353.09|355.17|352.37|0
1660875600000|2022-08-19 02:20:00|355.75|352.95|355.74|352.94|355.89|353.09|355.17|352.37|0
1660875900000|2022-08-19 02:25:00|355.89|353.09|355.74|352.94|355.89|353.09|355.45|352.65|0
1660876200000|2022-08-19 02:30:00|355.6|352.8|355.31|352.51|355.6|352.8|355.16|352.36|0
1660876500000|2022-08-19 02:35:00|355.16|352.36|354.16|351.36|355.31|352.51|354.01|351.21|0
1660876800000|2022-08-19 02:40:00|354.01|351.21|354.3|351.5|354.44|351.64|353.87|351.07|0
1660877100000|2022-08-19 02:45:00|354.15|351.35|354.44|351.64|354.58|351.78|354.15|351.35|0
1660877400000|2022-08-19 02:50:00|354.29|351.49|354.15|351.35|354.29|351.49|353.72|350.92|0
1660877700000|2022-08-19 02:55:00|354.29|351.49|353.29|350.49|354.29|351.49|353.29|350.49|0
1660878000000|2022-08-19 03:00:00|353.14|350.34|353.57|350.77|353.71|350.91|353|350.2|0
1660878300000|2022-08-19 03:05:00|353.86|351.06|353.86|351.06|354|351.2|353.43|350.63|0
1660878600000|2022-08-19 03:10:00|353.79|350.99|353.71|350.91|354|351.2|353.42|350.62|0
1660878900000|2022-08-19 03:15:00|353.85|351.05|353.71|350.91|353.85|351.05|353.42|350.62|0
1660879200000|2022-08-19 03:20:00|353.56|350.76|353.99|351.19|353.99|351.19|353.28|350.48|0
1660879500000|2022-08-19 03:25:00|353.85|351.05|354.42|351.62|354.42|351.62|353.7|350.9|0
1660879800000|2022-08-19 03:30:00|354.57|351.77|355.86|353.06|356.58|353.78|354.57|351.77|0
1660880100000|2022-08-19 03:35:00|356|353.2|355.36|352.56|356|353.2|355.28|352.48|0
1660880400000|2022-08-19 03:40:00|355.28|352.48|355.71|352.91|355.86|353.06|355.28|352.48|0
1660880700000|2022-08-19 03:45:00|355.86|353.06|356.14|353.34|356.51|353.71|355.42|352.62|0
1660881000000|2022-08-19 03:50:00|356.29|353.49|356.43|353.63|356.43|353.63|355.85|353.05|0
1660881300000|2022-08-19 03:55:00|356.28|353.48|356.57|353.77|356.72|353.92|356.28|353.48|0
1660881600000|2022-08-19 04:00:00|356.71|353.91|357.15|354.35|357.15|354.35|356.57|353.77|0
1660881900000|2022-08-19 04:05:00|357|354.2|357.14|354.34|357.29|354.49|356.86|354.06|0
1660882200000|2022-08-19 04:10:00|357.29|354.49|357|354.2|357.43|354.63|356.85|354.05|0
1660882500000|2022-08-19 04:15:00|356.85|354.05|356.56|353.76|357|354.2|356.56|353.76|0
1660882800000|2022-08-19 04:20:00|356.71|353.91|356.42|353.62|356.71|353.91|356.27|353.47|0
1660883100000|2022-08-19 04:25:00|356.56|353.76|356.56|353.76|356.7|353.9|356.27|353.47|0
1660883400000|2022-08-19 04:30:00|356.41|353.61|356.12|353.32|356.56|353.76|356.12|353.32|0
1660883700000|2022-08-19 04:35:00|356.2|353.4|357.28|354.48|357.71|354.91|356.12|353.32|0
1660884000000|2022-08-19 04:40:00|357.42|354.62|357.27|354.47|357.71|354.91|356.99|354.19|0
1660884300000|2022-08-19 04:45:00|357.42|354.62|357.56|354.76|357.71|354.91|357.27|354.47|0
1660884600000|2022-08-19 04:50:00|357.42|354.62|357.13|354.33|357.56|354.76|357.13|354.33|0
1660884900000|2022-08-19 04:55:00|357.27|354.47|357.41|354.61|357.56|354.76|356.98|354.18|0
1660885200000|2022-08-19 05:00:00|357.27|354.47|358.13|355.33|358.13|355.33|357.12|354.32|0
1660885500000|2022-08-19 05:05:00|358.28|355.48|357.99|355.19|358.71|355.91|357.99|355.19|0
1660885800000|2022-08-19 05:10:00|357.84|355.04|358.13|355.33|358.42|355.62|357.7|354.9|0
1660886100000|2022-08-19 05:15:00|358.27|355.47|357.08|354.28|358.27|355.47|356.14|353.34|0
1660886400000|2022-08-19 05:20:00|357.23|354.43|357.66|354.86|357.95|355.15|356.79|353.99|0
1660886700000|2022-08-19 05:25:00|357.52|354.72|357.66|354.86|358.24|355.44|357.37|354.57|0
1660887000000|2022-08-19 05:30:00|357.8|355|358.53|355.73|358.53|355.73|357.51|354.71|0
1660887300000|2022-08-19 05:35:00|358.38|355.58|358.96|356.16|359.55|356.75|358.38|355.58|0
1660887600000|2022-08-19 05:40:00|358.82|356.02|358.96|356.16|359.11|356.31|358.53|355.73|0
1660887900000|2022-08-19 05:45:00|358.81|356.01|357.94|355.14|358.81|356.01|357.94|355.14|0
1660888200000|2022-08-19 05:50:00|357.8|355|357.07|354.27|357.8|355|356.64|353.84|0
1660888500000|2022-08-19 05:55:00|357.21|354.41|357.65|354.85|357.65|354.85|357.07|354.27|0
1660888800000|2022-08-19 06:00:00|357.79|354.99|358.23|355.43|358.81|356.01|357.65|354.85|0
1660889100000|2022-08-19 06:05:00|358.08|355.28|358.66|355.86|358.8|356|357.64|354.84|0
1660889400000|2022-08-19 06:10:00|358.51|355.71|359.53|356.73|359.68|356.88|358.08|355.28|0
1660889700000|2022-08-19 06:15:00|359.68|356.88|360.45|357.65|360.6|357.8|357.99|355.19|0
1660890000000|2022-08-19 06:20:00|360.6|357.8|360.6|357.8|360.74|357.94|360.02|357.22|0
1660890300000|2022-08-19 06:25:00|360.74|357.94|360.89|358.09|361.47|358.67|360.02|357.22|0
1660890600000|2022-08-19 06:30:00|361.03|358.23|361.83|359.03|362.64|359.84|360.67|357.87|0
1660890900000|2022-08-19 06:35:00|361.76|358.96|363.8|361|364.39|361.59|361.47|358.67|0
1660891200000|2022-08-19 06:40:00|363.66|360.86|363.95|361.15|365.12|362.32|363.36|360.56|0
1660891500000|2022-08-19 06:45:00|364.09|361.29|365.93|363.13|366.08|363.28|363.87|361.07|0
1660891800000|2022-08-19 06:50:00|365.86|363.06|365.93|363.13|366.22|363.42|365.05|362.25|0
1660892100000|2022-08-19 06:55:00|365.78|362.98|366.81|364.01|367.54|364.74|365.71|362.91|0
1660892400000|2022-08-19 07:00:00|367.1|364.3|366.22|363.42|367.98|365.18|366.07|363.27|0
1660892700000|2022-08-19 07:05:00|366.12|363.52|365.38|362.78|366.27|363.67|364.8|362.2|0
1660893000000|2022-08-19 07:10:00|365.53|362.93|364.94|362.34|365.68|363.08|363.63|361.03|0
1660893300000|2022-08-19 07:15:00|364.8|362.2|363.28|360.68|365.61|363.01|362.99|360.39|0
1660893600000|2022-08-19 07:20:00|363.43|360.83|363.13|360.53|364.16|361.56|362.84|360.24|0
1660893900000|2022-08-19 07:25:00|363.28|360.68|363.28|360.68|364.45|361.85|363.13|360.53|0
1660894200000|2022-08-19 07:30:00|363.42|360.82|362.83|360.23|363.42|360.82|362.11|359.51|0
1660894500000|2022-08-19 07:35:00|362.91|360.31|363.42|360.82|363.86|361.26|362.54|359.94|0
1660894800000|2022-08-19 07:40:00|363.35|360.75|362.68|360.08|363.42|360.82|362.25|359.65|0
1660895100000|2022-08-19 07:45:00|362.83|360.23|363.85|361.25|364|361.4|362.25|359.65|0
1660895400000|2022-08-19 07:50:00|363.71|361.11|364|361.4|365.02|362.42|363.64|361.04|0
1660895700000|2022-08-19 07:55:00|363.93|361.33|363.7|361.1|363.93|361.33|362.53|359.93|0
1660896000000|2022-08-19 08:00:00|363.85|361.25|364.29|361.69|364.29|361.69|362.39|359.79|0
1660896300000|2022-08-19 08:05:00|364.14|361.54|365.75|363.15|365.9|363.3|363.99|361.39|0
1660896600000|2022-08-19 08:10:00|365.9|363.3|366.34|363.74|366.48|363.88|365.45|362.85|0
1660896900000|2022-08-19 08:15:00|366.48|363.88|366.92|364.32|368.25|365.65|366.04|363.44|0
1660897200000|2022-08-19 08:20:00|367|364.4|369.72|367.12|370.32|367.72|366.92|364.32|0
1660897500000|2022-08-19 08:25:00|369.8|367.2|369.65|367.05|370.31|367.71|369.57|366.97|0
1660897800000|2022-08-19 08:30:00|369.57|366.97|373.94|371.34|374.09|371.49|369.57|366.97|0
1660898100000|2022-08-19 08:35:00|374.09|371.49|373.83|371.23|374.72|372.12|372.9|370.3|0
1660898400000|2022-08-19 08:40:00|373.98|371.38|373.46|370.86|374.12|371.52|373.08|370.48|0
1660898700000|2022-08-19 08:45:00|373.53|370.93|372.93|370.33|373.68|371.08|372.2|369.6|0
1660899000000|2022-08-19 08:50:00|373.08|370.48|373.23|370.63|373.97|371.37|372.86|370.26|0
1660899300000|2022-08-19 08:55:00|373.16|370.56|372.04|369.44|373.67|371.07|371.89|369.29|0
1660899600000|2022-08-19 09:00:00|372.19|369.59|372.41|369.81|373.52|370.92|372.04|369.44|0
1660899900000|2022-08-19 09:05:00|372.71|370.11|372.63|370.03|373.22|370.62|372.33|369.73|0
1660900200000|2022-08-19 09:10:00|372.78|370.18|371.74|369.14|373.52|370.92|371.59|368.99|0
1660900500000|2022-08-19 09:15:00|371.89|369.29|371.29|368.69|372.04|369.44|370.71|368.11|0
1660900800000|2022-08-19 09:20:00|371.22|368.62|372.48|369.88|372.62|370.02|371.15|368.55|0
1660901100000|2022-08-19 09:25:00|372.55|369.95|371.88|369.28|372.62|370.02|371.59|368.99|0
1660901400000|2022-08-19 09:30:00|371.81|369.21|371.88|369.28|372.33|369.73|371.58|368.98|0
1660901700000|2022-08-19 09:35:00|371.81|369.21|369.55|366.95|371.88|369.28|369.19|366.59|0
1660902000000|2022-08-19 09:40:00|369.41|366.81|369.26|366.66|369.55|366.95|368.08|365.48|0
1660902300000|2022-08-19 09:45:00|369.04|366.44|370.14|367.54|370.29|367.69|368.22|365.62|0
1660902600000|2022-08-19 09:50:00|370.29|367.69|371.03|368.43|371.77|369.17|370.29|367.69|0
1660902900000|2022-08-19 09:55:00|371.25|368.65|371.99|369.39|372.36|369.76|370.58|367.98|0
1660903200000|2022-08-19 10:00:00|371.91|369.31|372.65|370.05|373.1|370.5|371.62|369.02|0
1660903500000|2022-08-19 10:05:00|372.58|369.98|373.4|370.8|373.55|370.95|372.29|369.69|0
1660903800000|2022-08-19 10:10:00|373.54|370.94|373.17|370.57|373.54|370.94|372.21|369.61|0
1660904100000|2022-08-19 10:15:00|373.25|370.65|371.61|369.01|373.39|370.79|371.46|368.86|0
1660904400000|2022-08-19 10:20:00|371.39|368.79|371.9|369.3|372.05|369.45|370.87|368.27|0
1660904700000|2022-08-19 10:25:00|372.05|369.45|371.98|369.38|372.65|370.05|371.61|369.01|0
1660905000000|2022-08-19 10:30:00|371.9|369.3|373.53|370.93|373.53|370.93|371.68|369.08|0
1660905300000|2022-08-19 10:35:00|373.46|370.86|376.07|373.47|376.37|373.77|372.79|370.19|0
1660905600000|2022-08-19 10:40:00|376.22|373.62|378.09|375.49|378.31|375.71|375.17|372.57|0
1660905900000|2022-08-19 10:45:00|377.86|375.26|378.46|375.86|378.76|376.16|377.56|374.96|0
1660906200000|2022-08-19 10:50:00|378.31|375.71|379.05|375.93|382.27|379.67|369.54|366.94|0
1660906500000|2022-08-19 10:55:00|378.9|375.78|377.89|375.29|379.8|376.68|377.44|374.84|0
1660906800000|2022-08-19 11:00:00|377.59|374.99|377.29|374.69|378.03|375.43|376.69|374.09|0
1660907100000|2022-08-19 11:05:00|377.51|374.91|376.84|374.24|379.23|376.63|376.69|374.09|0
1660907400000|2022-08-19 11:10:00|376.91|374.31|376.98|374.38|377.73|375.13|376.54|373.94|0
1660907700000|2022-08-19 11:15:00|376.83|374.23|377.73|375.13|377.88|375.28|376.39|373.79|0
1660908000000|2022-08-19 11:20:00|377.58|374.98|376.01|373.41|377.58|374.98|375.79|373.19|0
1660908300000|2022-08-19 11:25:00|376.08|373.48|377.13|374.53|377.28|374.68|375.94|373.34|0
1660908600000|2022-08-19 11:30:00|376.83|374.23|378.32|375.72|378.47|375.87|375.93|373.33|0
1660908900000|2022-08-19 11:35:00|378.47|375.87|377.87|375.27|379.07|376.47|377.87|375.27|0
1660909200000|2022-08-19 11:40:00|378.02|375.42|376.08|373.48|378.92|376.32|376.08|373.48|0
1660909500000|2022-08-19 11:45:00|375.93|373.33|376.07|373.47|376.37|373.77|375.48|372.88|0
1660909800000|2022-08-19 11:50:00|376.22|373.62|376.37|373.77|376.6|374|375.77|373.17|0
1660910100000|2022-08-19 11:55:00|376.52|373.92|374.73|372.13|376.97|374.37|374.58|371.98|0
1660910400000|2022-08-19 12:00:00|374.58|371.98|373.69|371.09|375.18|372.58|373.69|371.09|0
1660910700000|2022-08-19 12:05:00|373.98|371.38|374.95|372.35|374.95|372.35|373.32|370.72|0
1660911000000|2022-08-19 12:10:00|374.8|372.2|375.02|372.42|375.92|373.32|373.53|370.93|0
1660911300000|2022-08-19 12:15:00|375.17|372.57|374.42|371.82|375.47|372.87|374.42|371.82|0
1660911600000|2022-08-19 12:20:00|374.27|371.67|376.89|374.29|377.41|374.81|374.27|371.67|0
1660911900000|2022-08-19 12:25:00|376.81|374.21|376.06|373.46|377.56|374.96|376.06|373.46|0
1660912200000|2022-08-19 12:30:00|376.21|373.61|376.51|373.91|377.4|374.8|375.76|373.16|0
1660912500000|2022-08-19 12:35:00|376.43|373.83|374.27|371.67|376.43|373.83|374.12|371.52|0
1660912800000|2022-08-19 12:40:00|374.12|371.52|374.41|371.81|374.41|371.81|373.08|370.48|0
1660913100000|2022-08-19 12:45:00|374.26|371.66|374.11|371.51|374.41|371.81|373.22|370.62|0
1660913400000|2022-08-19 12:50:00|373.96|371.36|372.33|369.73|374.11|371.51|372.03|369.43|0
1660913700000|2022-08-19 12:55:00|372.18|369.58|373.66|371.06|374.26|371.66|371.88|369.28|0
1660914000000|2022-08-19 13:00:00|373.81|371.21|374.85|372.25|374.85|372.25|372.03|369.43|0
1660914300000|2022-08-19 13:05:00|375|372.4|372.77|370.17|375.15|372.55|372.77|370.17|0
1660914600000|2022-08-19 13:10:00|372.92|370.32|371.43|368.83|373.81|371.21|371.43|368.83|0
1660914900000|2022-08-19 13:15:00|371.28|368.68|370.39|367.79|371.73|369.13|370.39|367.79|0
1660915200000|2022-08-19 13:20:00|370.54|367.94|368.91|366.31|370.84|368.24|368.76|366.16|0
1660915500000|2022-08-19 13:25:00|368.47|365.87|368.47|365.87|369.65|367.05|367.88|365.28|0
1660915800000|2022-08-19 13:30:00|368.91|366.31|369.09|366.49|370.83|368.23|367.29|364.69|0
1660916100000|2022-08-19 13:35:00|368.64|366.04|369.97|367.37|371.16|368.56|366.87|364.27|0
1660916400000|2022-08-19 13:40:00|370.12|367.52|373.98|371.38|374.72|372.12|369.68|367.08|0
1660916700000|2022-08-19 13:45:00|374.87|372.27|375.62|373.02|376.36|373.76|373.83|371.23|0
1660917000000|2022-08-19 13:50:00|375.77|373.17|379.81|377.21|379.81|377.21|375.77|373.17|0
1660917300000|2022-08-19 13:55:00|380.26|377.66|381.07|378.47|382.12|379.52|378.21|375.61|0
1660917600000|2022-08-19 14:00:00|381.37|378.77|380.16|377.56|382.57|379.97|378.67|376.07|0
1660917900000|2022-08-19 14:05:00|379.86|377.26|382.11|379.51|382.26|379.66|378.67|376.07|0
1660918200000|2022-08-19 14:10:00|382.41|379.81|383.01|380.41|383.01|380.41|380.61|378.01|0
1660918500000|2022-08-19 14:15:00|382.86|380.26|381.51|378.91|383.92|381.32|380.61|378.01|0
1660918800000|2022-08-19 14:20:00|381.36|378.76|381.66|379.06|382.71|380.11|379.11|376.51|0
1660919100000|2022-08-19 14:25:00|381.51|378.91|381.05|378.45|383.31|380.71|380.3|377.7|0
1660919400000|2022-08-19 14:30:00|380.68|378.08|380.9|378.3|381.8|379.2|379.1|376.5|0
1660919700000|2022-08-19 14:35:00|381.05|378.45|380.75|378.15|381.8|379.2|380.3|377.7|0
1660920000000|2022-08-19 14:40:00|380.9|378.3|380.15|377.55|383.46|380.86|379.4|376.8|0
1660920300000|2022-08-19 14:45:00|380.3|377.7|379.4|376.8|380.45|377.85|378.8|376.2|0
1660920600000|2022-08-19 14:50:00|379.7|377.1|382.25|379.65|383.45|380.85|379.4|376.8|0
1660920900000|2022-08-19 14:55:00|382.4|379.8|384.96|382.36|385.26|382.66|381.64|379.04|0
1660921200000|2022-08-19 15:00:00|384.81|382.21|385.56|382.96|385.86|383.26|383.6|381|0
1660921500000|2022-08-19 15:05:00|385.71|383.11|389.62|387.02|390.07|387.47|384.5|381.9|0
1660921800000|2022-08-19 15:10:00|389.77|387.17|389.16|386.56|390.68|388.08|388.86|386.26|0
1660922100000|2022-08-19 15:15:00|389.31|386.71|388.25|385.65|390.07|387.47|388.25|385.65|0
1660922400000|2022-08-19 15:20:00|388.4|385.8|389|386.4|389.61|387.01|387.94|385.34|0
1660922700000|2022-08-19 15:25:00|388.85|386.25|385.31|382.71|390.06|387.46|385|382.4|0
1660923000000|2022-08-19 15:30:00|385.16|382.56|386.06|383.46|387.74|385.14|384.7|382.1|0
1660923300000|2022-08-19 15:35:00|386.21|383.61|384.7|382.1|386.21|383.61|384.09|381.49|0
1660923600000|2022-08-19 15:40:00|384.55|381.95|383.79|381.19|385.15|382.55|382.88|380.28|0
1660923900000|2022-08-19 15:45:00|383.64|381.04|383.18|380.58|384.24|381.64|380.47|377.87|0
1660924200000|2022-08-19 15:50:00|382.88|380.28|380.78|378.18|382.88|380.28|378.77|376.17|0
1660924500000|2022-08-19 15:55:00|380.93|378.33|381.38|378.78|381.84|379.24|380.63|378.03|0
1660924800000|2022-08-19 16:00:00|381.54|378.94|382.29|379.69|383.36|380.76|381.38|378.78|0
1660925100000|2022-08-19 16:05:00|382.14|379.54|383.35|380.75|383.51|380.91|381.84|379.24|0
1660925400000|2022-08-19 16:10:00|383.05|380.45|380.32|377.72|383.05|380.45|379.86|377.26|0
1660925700000|2022-08-19 16:15:00|380.01|377.41|378.95|376.35|380.01|377.41|378.05|375.45|0
1660926000000|2022-08-19 16:20:00|378.65|376.05|379.1|376.5|379.71|377.11|378.35|375.75|0
1660926300000|2022-08-19 16:25:00|379.25|376.65|380.92|378.32|381.52|378.92|379.25|376.65|0
1660926600000|2022-08-19 16:30:00|380.77|378.17|379.25|376.65|381.67|379.07|379.25|376.65|0
1660926900000|2022-08-19 16:35:00|379.4|376.8|375.93|373.33|379.55|376.95|375.78|373.18|0
1660927200000|2022-08-19 16:40:00|376.08|373.48|375.93|373.33|377.74|375.14|375.78|373.18|0
1660927500000|2022-08-19 16:45:00|376.08|373.48|377.58|374.98|377.58|374.98|375.03|372.43|0
1660927800000|2022-08-19 16:50:00|377.43|374.83|375.78|373.18|377.43|374.83|375.48|372.88|0
1660928100000|2022-08-19 16:55:00|375.63|373.03|376.53|373.93|376.53|373.93|374.13|371.53|0
1660928400000|2022-08-19 17:00:00|376.38|373.78|374.87|372.27|376.98|374.38|374.42|371.82|0
1660928700000|2022-08-19 17:05:00|374.72|372.12|376.22|373.62|377.28|374.68|374.72|372.12|0
1660929000000|2022-08-19 17:10:00|376.37|373.77|377.57|374.97|378.18|375.58|375.77|373.17|0
1660929300000|2022-08-19 17:15:00|377.42|374.82|378.18|375.58|378.33|375.73|376.67|374.07|0
1660929600000|2022-08-19 17:20:00|378.02|375.42|378.48|375.88|378.93|376.33|377.87|375.27|0
1660929900000|2022-08-19 17:25:00|378.63|376.03|379.53|376.93|379.83|377.23|378.32|375.72|0
1660930200000|2022-08-19 17:30:00|379.68|377.08|381.8|379.2|384.08|381.48|379.68|377.08|0
1660930500000|2022-08-19 17:35:00|381.95|379.35|382.71|380.11|383.47|380.87|381.8|379.2|0
1660930800000|2022-08-19 17:40:00|382.56|379.96|381.8|379.2|382.71|380.11|381.34|378.74|0
1660931100000|2022-08-19 17:45:00|382.1|379.5|381.04|378.44|382.25|379.65|380.89|378.29|0
1660931400000|2022-08-19 17:50:00|380.89|378.29|379.22|376.62|381.34|378.74|379.22|376.62|0
1660931700000|2022-08-19 17:55:00|379.07|376.47|379.07|376.47|379.82|377.22|378.46|375.86|0
1660932000000|2022-08-19 18:00:00|379.22|376.62|379.37|376.77|380.28|377.68|378.76|376.16|0
1660932300000|2022-08-19 18:05:00|379.52|376.92|379.82|377.22|380.27|377.67|378.76|376.16|0
1660932600000|2022-08-19 18:10:00|379.97|377.37|383.15|380.55|383.15|380.55|379.82|377.22|0
1660932900000|2022-08-19 18:15:00|383.3|380.7|383.76|381.16|384.06|381.46|382.85|380.25|0
1660933200000|2022-08-19 18:20:00|383.91|381.31|382.84|380.24|384.37|381.77|382.54|379.94|0
1660933500000|2022-08-19 18:25:00|382.69|380.09|381.93|379.33|383.45|380.85|381.63|379.03|0
1660933800000|2022-08-19 18:30:00|382.08|379.48|381.78|379.18|383.45|380.85|381.32|378.72|0
1660934100000|2022-08-19 18:35:00|381.93|379.33|383.75|381.15|383.75|381.15|381.63|379.03|0
1660934400000|2022-08-19 18:40:00|383.6|381|383.14|380.54|384.97|382.37|382.69|380.09|0
1660934700000|2022-08-19 18:45:00|382.99|380.39|382.83|380.23|383.9|381.3|382.23|379.63|0
1660935000000|2022-08-19 18:50:00|382.68|380.08|385.42|382.82|385.58|382.98|382.53|379.93|0
1660935300000|2022-08-19 18:55:00|385.12|382.52|385.73|383.13|386.95|384.35|384.35|381.75|0
1660935600000|2022-08-19 19:00:00|385.57|382.97|387.63|385.03|387.94|385.34|384.96|382.36|0
1660935900000|2022-08-19 19:05:00|387.48|384.88|387.93|385.33|388.55|385.95|386.71|384.11|0
1660936200000|2022-08-19 19:10:00|387.78|385.18|383.04|380.44|387.78|385.18|382.89|380.29|0
1660936500000|2022-08-19 19:15:00|383.19|380.59|383.04|380.44|383.95|381.35|381.36|378.76|0
1660936800000|2022-08-19 19:20:00|382.88|380.28|382.73|380.13|383.64|381.04|381.67|379.07|0
1660937100000|2022-08-19 19:25:00|382.42|379.82|382.84|380.24|383.9|381.3|382.27|379.67|0
1660937400000|2022-08-19 19:30:00|382.68|380.08|383.44|380.84|383.9|381.3|381.47|378.87|0
1660937700000|2022-08-19 19:35:00|383.29|380.69|383.44|380.84|384.05|381.45|382.38|379.78|0
1660938000000|2022-08-19 19:40:00|383.59|380.99|382.83|380.23|384.81|382.21|382.68|380.08|0
1660938300000|2022-08-19 19:45:00|382.68|380.08|382.98|380.38|384.81|382.21|382.07|379.47|0
1660938600000|2022-08-19 19:50:00|382.52|379.92|382.67|380.07|383.59|380.99|379.8|377.2|0
1660938900000|2022-08-19 19:55:00|382.52|379.92|383.43|380.83|383.43|380.83|381.46|378.86|0
1660939200000|2022-08-19 20:00:00|384.04|381.44|383.43|380.83|384.19|381.59|382.97|380.37|0
1660939500000|2022-08-19 20:05:00|383.28|380.68|382.82|380.22|383.73|381.13|382.82|380.22|0
1660939800000|2022-08-19 20:10:00|382.97|380.37|383.43|380.83|383.88|381.28|382.82|380.22|0
1661128200000|2022-08-22 00:30:00|398.34|395.54|396.94|394.14|398.5|395.7|396.79|393.99|0
1661128500000|2022-08-22 00:35:00|396.79|393.99|396.63|393.83|396.87|394.07|395.55|392.75|0
1661128800000|2022-08-22 00:40:00|396.79|393.99|396.63|393.83|397.25|394.45|396.47|393.67|0
1661129100000|2022-08-22 00:45:00|396.47|393.67|396.32|393.52|397.09|394.29|396.24|393.44|0
1661129400000|2022-08-22 00:50:00|396.47|393.67|396.78|393.98|396.78|393.98|396.32|393.52|0
1661129700000|2022-08-22 00:55:00|396.93|394.13|398.02|395.22|398.49|395.69|396.47|393.67|0
1661130000000|2022-08-22 01:00:00|398.17|395.37|397.71|394.91|398.17|395.37|397.24|394.44|0
1661130300000|2022-08-22 01:05:00|397.63|394.83|398.02|395.22|398.48|395.68|397.4|394.6|0
1661130600000|2022-08-22 01:10:00|397.86|395.06|397.08|394.28|398.17|395.37|396.93|394.13|0
1661130900000|2022-08-22 01:15:00|397.39|394.59|397.08|394.28|397.7|394.9|396.62|393.82|0
1661131200000|2022-08-22 01:20:00|396.77|393.97|395.68|392.88|396.77|393.97|394.84|392.04|0
1661131500000|2022-08-22 01:25:00|395.37|392.57|394.6|391.8|395.68|392.88|394.14|391.34|0
1661131800000|2022-08-22 01:30:00|394.75|391.95|394.13|391.33|394.91|392.11|393.98|391.18|0
1661132100000|2022-08-22 01:35:00|393.98|391.18|394.29|391.49|394.83|392.03|393.67|390.87|0
1661132400000|2022-08-22 01:40:00|394.13|391.33|394.59|391.79|394.59|391.79|393.67|390.87|0
1661132700000|2022-08-22 01:45:00|394.44|391.64|394.9|392.1|394.9|392.1|393.97|391.17|0
1661133000000|2022-08-22 01:50:00|394.75|391.95|395.05|392.25|395.21|392.41|394.44|391.64|0
1661133300000|2022-08-22 01:55:00|395.21|392.41|394.74|391.94|395.21|392.41|394.28|391.48|0
1661133600000|2022-08-22 02:00:00|394.59|391.79|394.43|391.63|394.9|392.1|394.28|391.48|0
1661133900000|2022-08-22 02:05:00|394.36|391.56|393.81|391.01|394.36|391.56|393.66|390.86|0
1661134200000|2022-08-22 02:10:00|393.97|391.17|394.12|391.32|394.27|391.47|393.58|390.78|0
1661134500000|2022-08-22 02:15:00|394.27|391.47|394.12|391.32|394.74|391.94|393.81|391.01|0
1661134800000|2022-08-22 02:20:00|393.96|391.16|393.65|390.85|393.96|391.16|393.5|390.7|0
1661135100000|2022-08-22 02:25:00|393.81|391.01|393.96|391.16|394.11|391.31|392.73|389.93|0
1661135400000|2022-08-22 02:30:00|393.8|391|393.34|390.54|393.96|391.16|393.18|390.38|0
1661135700000|2022-08-22 02:35:00|393.26|390.46|393.18|390.38|393.65|390.85|393.03|390.23|0
1661136000000|2022-08-22 02:40:00|393.34|390.54|393.95|391.15|393.95|391.15|393.18|390.38|0
1661136300000|2022-08-22 02:45:00|393.8|391|393.18|390.38|393.8|391|393.02|390.22|0
1661136600000|2022-08-22 02:50:00|393.02|390.22|390.71|387.91|393.02|390.22|390.71|387.91|0
1661136900000|2022-08-22 02:55:00|390.56|387.76|390.25|387.45|391.02|388.22|390.1|387.3|0
1661137200000|2022-08-22 03:00:00|390.41|387.61|391.33|388.53|391.33|388.53|390.41|387.61|0
1661137500000|2022-08-22 03:05:00|391.32|388.52|391.48|388.68|391.63|388.83|391.32|388.52|0
1661137800000|2022-08-22 03:10:00|391.32|388.52|391.78|388.98|391.94|389.14|391.32|388.52|0
1661138100000|2022-08-22 03:15:00|391.94|389.14|392.09|389.29|392.24|389.44|391.78|388.98|0
1661138400000|2022-08-22 03:20:00|391.93|389.13|392.09|389.29|392.39|389.59|391.93|389.13|0
1661138700000|2022-08-22 03:25:00|392.01|389.21|391.93|389.13|392.7|389.9|391.93|389.13|0
1661139000000|2022-08-22 03:30:00|391.78|388.98|393.31|390.51|393.31|390.51|391.78|388.98|0
1661139300000|2022-08-22 03:35:00|393.16|390.36|393.31|390.51|393.47|390.67|393.01|390.21|0
1661139600000|2022-08-22 03:40:00|393.16|390.36|393.46|390.66|393.62|390.82|393|390.2|0
1661139900000|2022-08-22 03:45:00|393.31|390.51|393.46|390.66|393.77|390.97|393.31|390.51|0
1661140200000|2022-08-22 03:50:00|393.62|390.82|393.85|391.05|394|391.2|393.31|390.51|0
1661140500000|2022-08-22 03:55:00|393.77|390.97|393.46|390.66|394|391.2|393.46|390.66|0
1661140800000|2022-08-22 04:00:00|393.61|390.81|394.07|391.27|394.08|391.28|393.46|390.66|0
1661141100000|2022-08-22 04:05:00|394|391.2|394.54|391.74|394.54|391.74|393.76|390.96|0
1661141400000|2022-08-22 04:10:00|394.69|391.89|394.53|391.73|394.69|391.89|394.07|391.27|0
1661141700000|2022-08-22 04:15:00|394.46|391.66|394.22|391.42|394.84|392.04|394.22|391.42|0
1661142000000|2022-08-22 04:20:00|394.15|391.35|393.91|391.11|394.22|391.42|393.91|391.11|0
1661142300000|2022-08-22 04:25:00|394.07|391.27|394.68|391.88|394.84|392.04|394.06|391.26|0
1661142600000|2022-08-22 04:30:00|394.53|391.73|394.99|392.19|395.14|392.34|394.37|391.57|0
1661142900000|2022-08-22 04:35:00|394.91|392.11|394.83|392.03|394.99|392.19|394.83|392.03|0
1661143200000|2022-08-22 04:40:00|394.99|392.19|395.45|392.65|395.45|392.65|394.83|392.03|0
1661143500000|2022-08-22 04:45:00|395.29|392.49|395.91|393.11|396.07|393.27|395.22|392.42|0
1661143800000|2022-08-22 04:50:00|395.76|392.96|396.06|393.26|396.22|393.42|395.6|392.8|0
1661144100000|2022-08-22 04:55:00|396.22|393.42|396.22|393.42|396.37|393.57|395.75|392.95|0
1661144400000|2022-08-22 05:00:00|396.06|393.26|396.06|393.26|396.37|393.57|395.44|392.64|0
1661144700000|2022-08-22 05:05:00|396.22|393.42|396.14|393.34|396.68|393.88|395.9|393.1|0
1661145000000|2022-08-22 05:10:00|396.21|393.41|396.52|393.72|396.99|394.19|395.75|392.95|0
1661145300000|2022-08-22 05:15:00|396.37|393.57|395.13|392.33|396.68|393.88|394.97|392.17|0
1661145600000|2022-08-22 05:20:00|394.97|392.17|395.28|392.48|395.43|392.63|394.35|391.55|0
1661145900000|2022-08-22 05:25:00|395.43|392.63|394.97|392.17|395.59|392.79|394.97|392.17|0
1661146200000|2022-08-22 05:30:00|394.81|392.01|395.43|392.63|395.58|392.78|394.58|391.78|0
1661146500000|2022-08-22 05:35:00|395.58|392.78|396.51|393.71|396.51|393.71|395.58|392.78|0
1661146800000|2022-08-22 05:40:00|396.36|393.56|396.51|393.71|396.67|393.87|396.2|393.4|0
1661147100000|2022-08-22 05:45:00|396.66|393.86|396.97|394.17|397.13|394.33|396.35|393.55|0
1661147400000|2022-08-22 05:50:00|396.82|394.02|396.9|394.1|397.28|394.48|396.66|393.86|0
1661147700000|2022-08-22 05:55:00|396.97|394.17|396.97|394.17|397.12|394.32|396.51|393.71|0
1661148000000|2022-08-22 06:00:00|396.81|394.01|398.21|395.41|398.83|396.03|396.35|393.55|0
1661148300000|2022-08-22 06:05:00|398.05|395.25|399.76|396.96|400.39|397.59|398.05|395.25|0
1661148600000|2022-08-22 06:10:00|399.84|397.04|399.76|396.96|400.39|397.59|398.98|396.18|0
1661148900000|2022-08-22 06:15:00|399.92|397.12|397.89|395.09|400.54|397.74|397.58|394.78|0
1661149200000|2022-08-22 06:20:00|398.05|395.25|397.42|394.62|398.05|395.25|397.11|394.31|0
1661149500000|2022-08-22 06:25:00|397.27|394.47|398.35|395.55|398.82|396.02|397.19|394.39|0
1661149800000|2022-08-22 06:30:00|398.67|395.87|400.03|397.23|400.03|397.23|395.87|393.07|0
1661150100000|2022-08-22 06:35:00|400.11|397.31|400.65|397.85|400.65|397.85|399.18|396.38|0
1661150400000|2022-08-22 06:40:00|400.5|397.7|400.18|397.38|400.5|397.7|399.25|396.45|0
1661150700000|2022-08-22 06:45:00|400.27|397.47|400.03|397.23|400.81|398.01|398.93|396.13|0
1661151000000|2022-08-22 06:50:00|399.95|397.15|398.93|396.13|399.95|397.15|398.62|395.82|0
1661151300000|2022-08-22 06:55:00|398.78|395.98|398|395.2|399.24|396.44|398|395.2|0
1661151600000|2022-08-22 07:00:00|398.08|395.28|396.99|394.19|399.71|396.91|396.6|393.8|0
1661151900000|2022-08-22 07:05:00|396.65|394.05|397.74|395.14|397.97|395.37|394.48|391.88|0
1661152200000|2022-08-22 07:10:00|397.89|395.29|397.58|394.98|398.36|395.76|396.65|394.05|0
1661152500000|2022-08-22 07:15:00|397.11|394.51|400.07|397.47|400.23|397.63|396.73|394.13|0
1661152800000|2022-08-22 07:20:00|400.38|397.78|399.13|396.53|400.38|397.78|398.59|395.99|0
1661153100000|2022-08-22 07:25:00|399.21|396.61|405.08|402.48|405.08|402.48|398.9|396.3|0
1661153400000|2022-08-22 07:30:00|404.69|402.09|406.5|403.9|406.81|404.21|404.45|401.85|0
1661153700000|2022-08-22 07:35:00|406.34|403.74|405.08|402.48|406.34|403.74|404.45|401.85|0
1661154000000|2022-08-22 07:40:00|404.76|402.16|407.13|404.53|407.44|404.84|404.61|402.01|0
1661154300000|2022-08-22 07:45:00|407.28|404.68|408.7|406.1|408.7|406.1|406.65|404.05|0
1661154600000|2022-08-22 07:50:00|408.86|406.26|409.49|406.89|410.69|408.09|408.23|405.63|0
1661154900000|2022-08-22 07:55:00|409.34|406.74|409.49|406.89|410.29|407.69|408.78|406.18|0
1661155200000|2022-08-22 08:00:00|409.18|406.58|412.67|410.07|413.14|410.54|408.94|406.34|0
1661155500000|2022-08-22 08:05:00|412.91|410.31|411.87|409.27|413.3|410.7|410.52|407.92|0
1661155800000|2022-08-22 08:10:00|412.03|409.43|413.86|411.26|414.1|411.5|411.55|408.95|0
1661156100000|2022-08-22 08:15:00|413.62|411.02|412.13|409.53|414.46|411.86|411.66|409.06|0
1661156400000|2022-08-22 08:20:00|411.97|409.37|412.45|409.85|412.45|409.85|410.7|408.1|0
1661156700000|2022-08-22 08:25:00|412.29|409.69|412.53|409.93|413.09|410.49|410.54|407.94|0
1661157000000|2022-08-22 08:30:00|412.69|410.09|416.11|413.51|416.27|413.67|411.89|409.29|0
1661157300000|2022-08-22 08:35:00|416.27|413.67|415.31|412.71|416.43|413.83|414.68|412.08|0
1661157600000|2022-08-22 08:40:00|415.63|413.03|415.71|413.11|417.7|415.1|415.15|412.55|0
1661157900000|2022-08-22 08:45:00|415.79|413.19|414.67|412.07|416.43|413.83|414.35|411.75|0
1661158200000|2022-08-22 08:50:00|414.6|412|414.67|412.07|415.31|412.71|414.03|411.43|0
1661158500000|2022-08-22 08:55:00|414.83|412.23|413.64|411.04|415.15|412.55|412.92|410.32|0
1661158800000|2022-08-22 09:00:00|414.03|411.43|415.78|413.18|415.78|413.18|413.71|411.11|0
1661159100000|2022-08-22 09:05:00|415.86|413.26|414.82|412.22|416.26|413.66|414.51|411.91|0
1661159400000|2022-08-22 09:10:00|414.75|412.15|414.98|412.38|415.78|413.18|413.71|411.11|0
1661159700000|2022-08-22 09:15:00|415.06|412.46|413.71|411.11|415.62|413.02|413.23|410.63|0
1661160000000|2022-08-22 09:20:00|413.55|410.95|414.98|412.38|415.45|412.85|413.39|410.79|0
1661160300000|2022-08-22 09:25:00|414.9|412.3|415.45|412.85|416.09|413.49|414.82|412.22|0
1661160600000|2022-08-22 09:30:00|415.38|412.78|418.64|416.04|419.12|416.52|415.38|412.78|0
1661160900000|2022-08-22 09:35:00|418.72|416.12|418.96|416.36|419.44|416.84|417.6|415|0
1661161200000|2022-08-22 09:40:00|419.04|416.44|418.96|416.36|419.28|416.68|418.48|415.88|0
1661161500000|2022-08-22 09:45:00|418.88|416.28|416.64|414.04|418.88|416.28|416.56|413.96|0
1661161800000|2022-08-22 09:50:00|416.56|413.96|415.28|412.68|416.72|414.12|414.97|412.37|0
1661162100000|2022-08-22 09:55:00|415.12|412.52|415.6|413|415.76|413.16|414.65|412.05|0
1661162400000|2022-08-22 10:00:00|415.76|413.16|415.92|413.32|416.08|413.48|414.89|412.29|0
1661162700000|2022-08-22 10:05:00|415.84|413.24|414.16|411.56|415.84|413.24|413.53|410.93|0
1661163000000|2022-08-22 10:10:00|414.32|411.72|413.53|410.93|414.32|411.72|412.1|409.5|0
1661163300000|2022-08-22 10:15:00|413.45|410.85|412.89|410.29|413.53|410.93|412.42|409.82|0
1661163600000|2022-08-22 10:20:00|412.97|410.37|413.05|410.45|413.61|411.01|412.73|410.13|0
1661163900000|2022-08-22 10:25:00|413.13|410.53|414.32|411.72|414.32|411.72|413.13|410.53|0
1661164200000|2022-08-22 10:30:00|414.4|411.8|414.47|411.87|415.11|412.51|413.84|411.24|0
1661164500000|2022-08-22 10:35:00|414.63|412.03|413.52|410.92|414.79|412.19|413.2|410.6|0
1661164800000|2022-08-22 10:40:00|413.68|411.08|415.19|412.59|415.42|412.82|413.2|410.6|0
1661165100000|2022-08-22 10:45:00|415.1|412.5|413.51|410.91|415.58|412.98|413.35|410.75|0
1661165400000|2022-08-22 10:50:00|413.35|410.75|412.56|409.96|413.67|411.07|412.4|409.8|0
1661165700000|2022-08-22 10:55:00|412.72|410.12|413.35|410.75|413.99|411.39|412.17|409.57|0
1661166000000|2022-08-22 11:00:00|413.03|410.43|412.71|410.11|413.03|410.43|411.92|409.32|0
1661166300000|2022-08-22 11:05:00|412.87|410.27|413.66|411.06|413.66|411.06|412.71|410.11|0
1661166600000|2022-08-22 11:10:00|413.51|410.91|412.55|409.95|413.66|411.06|412.08|409.48|0
1661166900000|2022-08-22 11:15:00|412.39|409.79|413.34|410.74|413.5|410.9|412.08|409.48|0
1661167200000|2022-08-22 11:20:00|413.18|410.58|412.55|409.95|413.5|410.9|411.12|408.52|0
1661167500000|2022-08-22 11:25:00|412.86|410.26|414.22|411.62|414.61|412.01|412.71|410.11|0
1661167800000|2022-08-22 11:30:00|414.13|411.53|415.33|412.73|415.72|413.12|414.13|411.53|0
1661168100000|2022-08-22 11:35:00|415.4|412.8|414.61|412.01|416.04|413.44|414.45|411.85|0
1661168400000|2022-08-22 11:40:00|414.76|412.16|414.6|412|415.72|413.12|414.6|412|0
1661168700000|2022-08-22 11:45:00|414.44|411.84|415.08|412.48|415.24|412.64|414.28|411.68|0
1661169000000|2022-08-22 11:50:00|415.24|412.64|414.36|411.76|415.56|412.96|413.97|411.37|0
1661169300000|2022-08-22 11:55:00|414.28|411.68|413.8|411.2|414.92|412.32|413.01|410.41|0
1661169600000|2022-08-22 12:00:00|413.64|411.04|415.71|413.11|415.71|413.11|413.57|410.97|0
1661169900000|2022-08-22 12:05:00|415.55|412.95|415.73|413.13|416.19|413.59|415|412.4|0
1661170200000|2022-08-22 12:10:00|415.57|412.97|416.36|413.76|416.52|413.92|415.41|412.81|0
1661170500000|2022-08-22 12:15:00|416.2|413.6|415.4|412.8|416.52|413.92|415.09|412.49|0
1661170800000|2022-08-22 12:20:00|415.56|412.96|415.56|412.96|416.04|413.44|414.85|412.25|0
1661171100000|2022-08-22 12:25:00|415.72|413.12|415.56|412.96|416.84|414.24|415.56|412.96|0
1661171400000|2022-08-22 12:30:00|415.4|412.8|415.08|412.48|416.2|413.6|413.97|411.37|0
1661171700000|2022-08-22 12:35:00|415.24|412.64|415.56|412.96|415.88|413.28|414.6|412|0
1661172000000|2022-08-22 12:40:00|415.72|413.12|415.32|412.72|416.03|413.43|414.92|412.32|0
1661172300000|2022-08-22 12:45:00|415.16|412.56|415.39|412.79|416.83|414.23|414.76|412.16|0
1661172600000|2022-08-22 12:50:00|415.55|412.95|416.59|413.99|417.38|414.78|415.07|412.47|0
1661172900000|2022-08-22 12:55:00|416.74|414.14|418.02|415.42|418.02|415.42|416.27|413.67|0
1661173200000|2022-08-22 13:00:00|417.86|415.26|417.06|414.46|418.66|416.06|416.9|414.3|0
1661173500000|2022-08-22 13:05:00|416.9|414.3|416.42|413.82|417.38|414.78|416.26|413.66|0
1661173800000|2022-08-22 13:10:00|416.26|413.66|417.21|414.61|417.85|415.25|415.94|413.34|0
1661174100000|2022-08-22 13:15:00|417.06|414.46|416.73|414.13|417.37|414.77|416.26|413.66|0
1661174400000|2022-08-22 13:20:00|416.89|414.29|417.05|414.45|418.01|415.41|416.1|413.5|0
1661174700000|2022-08-22 13:25:00|417.13|414.53|418.33|415.73|418.33|415.73|416.57|413.97|0
1661175000000|2022-08-22 13:30:00|418.32|415.72|422.72|420.12|422.72|420.12|416.63|414.03|0
1661175300000|2022-08-22 13:35:00|423.04|420.44|422.56|419.96|424.49|421.89|421.59|418.99|0
1661175600000|2022-08-22 13:40:00|422.64|420.04|419.35|416.75|423.52|420.92|418.07|415.47|0
1661175900000|2022-08-22 13:45:00|419.83|417.23|425.29|422.69|425.29|422.69|419.35|416.75|0
1661176200000|2022-08-22 13:50:00|425.13|422.53|423.36|420.76|426.75|424.15|422.87|420.27|0
1661176500000|2022-08-22 13:55:00|423.52|420.92|422.87|420.27|423.6|421|421.75|419.15|0
1661176800000|2022-08-22 14:00:00|423.51|420.91|421.81|419.21|425.93|423.33|421.65|419.05|0
1661177100000|2022-08-22 14:05:00|421.65|419.05|423.26|420.66|425.7|423.1|421.17|418.57|0
1661177400000|2022-08-22 14:10:00|423.1|420.5|425.21|422.61|425.7|423.1|422.29|419.69|0
1661177700000|2022-08-22 14:15:00|425.37|422.77|426.34|423.74|427.32|424.72|424.4|421.8|0
1661178000000|2022-08-22 14:20:00|426.51|423.91|430.58|427.98|430.74|428.14|426.51|423.91|0
1661178300000|2022-08-22 14:25:00|430.74|428.14|429.92|427.32|431.07|428.47|427.48|424.88|0
1661178600000|2022-08-22 14:30:00|430.25|427.65|431.07|428.47|432.13|429.53|427.64|425.04|0
1661178900000|2022-08-22 14:35:00|430.9|428.3|428.61|426.01|431.23|428.63|428.45|425.85|0
1661179200000|2022-08-22 14:40:00|428.94|426.34|428.78|426.18|429.27|426.67|426.17|423.57|0
1661179500000|2022-08-22 14:45:00|428.61|426.01|427.47|424.87|428.78|426.18|426.33|423.73|0
1661179800000|2022-08-22 14:50:00|427.14|424.54|430.4|427.8|431.39|428.79|427.14|424.54|0
1661180100000|2022-08-22 14:55:00|430.24|427.64|433.35|430.75|433.35|430.75|429.59|426.99|0
1661180400000|2022-08-22 15:00:00|433.52|430.92|430.07|427.47|433.52|430.92|429.26|426.66|0
1661180700000|2022-08-22 15:05:00|429.91|427.31|429.28|426.68|430.56|427.96|427.46|424.86|0
1661181000000|2022-08-22 15:10:00|429.12|426.52|428.46|425.86|431.41|428.81|428.14|425.54|0
1661181300000|2022-08-22 15:15:00|428.63|426.03|428.64|426.04|429.19|426.59|426.67|424.07|0
1661181600000|2022-08-22 15:20:00|428.8|426.2|428.47|425.87|429.13|426.53|427.5|424.9|0
1661181900000|2022-08-22 15:25:00|428.64|426.04|429.94|427.34|430.11|427.51|428.31|425.71|0
1661182200000|2022-08-22 15:30:00|429.78|427.18|427.66|425.06|431.08|428.48|427.33|424.73|0
1661182500000|2022-08-22 15:35:00|427.33|424.73|427.82|425.22|428.47|425.87|426.03|423.43|0
1661182800000|2022-08-22 15:40:00|427.65|425.05|427.65|425.05|427.65|425.05|425.46|422.86|0
1661183100000|2022-08-22 15:45:00|427.49|424.89|427.81|425.21|429.28|426.68|426.35|423.75|0
1661183400000|2022-08-22 15:50:00|427.16|424.56|426.51|423.91|427.49|424.89|425.7|423.1|0
1661183700000|2022-08-22 15:55:00|426.59|423.99|426.83|424.23|427.48|424.88|425.21|422.61|0
1661184000000|2022-08-22 16:00:00|426.67|424.07|426.5|423.9|427.48|424.88|424.88|422.28|0
1661184300000|2022-08-22 16:05:00|426.67|424.07|429.27|426.67|429.27|426.67|425.85|423.25|0
1661184600000|2022-08-22 16:10:00|429.44|426.84|429.76|427.16|430.25|427.65|428.46|425.86|0
1661184900000|2022-08-22 16:15:00|429.92|427.32|428.45|425.85|429.92|427.32|427.96|425.36|0
1661185200000|2022-08-22 16:20:00|428.62|426.02|425.68|423.08|428.62|426.02|425.2|422.6|0
1661185500000|2022-08-22 16:25:00|425.52|422.92|428.94|426.34|429.27|426.67|425.04|422.44|0
1661185800000|2022-08-22 16:30:00|429.1|426.5|428.61|426.01|429.75|427.15|427.96|425.36|0
1661186100000|2022-08-22 16:35:00|428.77|426.17|426.65|424.05|428.94|426.34|426.17|423.57|0
1661186400000|2022-08-22 16:40:00|426.82|424.22|430.57|427.97|430.57|427.97|426.82|424.22|0
1661186700000|2022-08-22 16:45:00|430.4|427.8|429.58|426.98|431.88|429.28|428.77|426.17|0
1661187000000|2022-08-22 16:50:00|429.42|426.82|428.93|426.33|430.24|427.64|428.77|426.17|0
1661187300000|2022-08-22 16:55:00|428.77|426.17|428.76|426.16|430.23|427.63|428.6|426|0
1661187600000|2022-08-22 17:00:00|428.6|426|431.54|428.94|431.7|429.1|428.44|425.84|0
1661187900000|2022-08-22 17:05:00|431.7|429.1|431.87|429.27|432.36|429.76|431.21|428.61|0
1661188200000|2022-08-22 17:10:00|432.03|429.43|432.52|429.92|434.16|431.56|431.54|428.94|0
1661188500000|2022-08-22 17:15:00|432.68|430.08|433.17|430.57|434|431.4|432.19|429.59|0
1661188800000|2022-08-22 17:20:00|433.5|430.9|434.49|431.89|434.82|432.22|432.19|429.59|0
1661189100000|2022-08-22 17:25:00|434.41|431.81|435.31|432.71|435.89|433.29|433.66|431.06|0
1661189400000|2022-08-22 17:30:00|435.64|433.04|439.35|436.75|439.35|436.75|435.47|432.87|0
1661189700000|2022-08-22 17:35:00|439.68|437.08|439.45|436.85|440.17|437.57|437.72|435.12|0
1661190000000|2022-08-22 17:40:00|439.62|437.02|438.95|436.35|439.62|437.02|438.13|435.53|0
1661190300000|2022-08-22 17:45:00|439.12|436.52|439.28|436.68|439.45|436.85|438.29|435.69|0
1661190600000|2022-08-22 17:50:00|439.61|437.01|439.44|436.84|439.94|437.34|438.62|436.02|0
1661190900000|2022-08-22 17:55:00|439.77|437.17|442|439.4|442|439.4|439.61|437.01|0
1661191200000|2022-08-22 18:00:00|441.67|439.07|442.83|440.23|442.83|440.23|441.01|438.41|0
1661191500000|2022-08-22 18:05:00|443|440.4|442.99|440.39|443.16|440.56|441.17|438.57|0
1661191800000|2022-08-22 18:10:00|443.16|440.56|441.29|438.69|443.49|440.89|441.13|438.53|0
1661192100000|2022-08-22 18:15:00|441.13|438.53|440.96|438.36|442.29|439.69|440.3|437.7|0
1661192400000|2022-08-22 18:20:00|440.79|438.19|441.29|438.69|441.45|438.85|439.96|437.36|0
1661192700000|2022-08-22 18:25:00|441.45|438.85|441.78|439.18|441.95|439.35|440.46|437.86|0
1661193000000|2022-08-22 18:30:00|441.95|439.35|442.44|439.84|443.11|440.51|441.12|438.52|0
1661193300000|2022-08-22 18:35:00|442.61|440.01|443.11|440.51|443.44|440.84|441.95|439.35|0
1661193600000|2022-08-22 18:40:00|443.27|440.67|445.43|442.83|445.43|442.83|443.11|440.51|0
1661193900000|2022-08-22 18:45:00|445.27|442.67|445.26|442.66|445.6|443|444.27|441.67|0
1661194200000|2022-08-22 18:50:00|445.43|442.83|445.76|443.16|446.1|443.5|444.1|441.5|0
1661194500000|2022-08-22 18:55:00|445.6|443|444.76|442.16|446.76|444.16|444.43|441.83|0
1661194800000|2022-08-22 19:00:00|444.6|442|443.1|440.5|444.76|442.16|441.6|439|0
1661195100000|2022-08-22 19:05:00|443.43|440.83|441.77|439.17|443.93|441.33|441.6|439|0
1661195400000|2022-08-22 19:10:00|441.6|439|439.94|437.34|441.6|439|439.45|436.85|0
1661195700000|2022-08-22 19:15:00|439.78|437.18|442.43|439.83|442.43|439.83|438.62|436.02|0
1661196000000|2022-08-22 19:20:00|442.26|439.66|440.44|437.84|442.76|440.16|440.27|437.67|0
1661196300000|2022-08-22 19:25:00|440.27|437.67|442.92|440.32|443.25|440.65|439.44|436.84|0
1661196600000|2022-08-22 19:30:00|442.59|439.99|444.75|442.15|445.42|442.82|441.93|439.33|0
1661196900000|2022-08-22 19:35:00|444.92|442.32|441.76|439.16|444.92|442.32|440.93|438.33|0
1661197200000|2022-08-22 19:40:00|441.59|438.99|447.91|445.31|447.91|445.31|441.59|438.99|0
1661197500000|2022-08-22 19:45:00|447.75|445.15|444.2|441.6|447.91|445.31|444.04|441.44|0
1661197800000|2022-08-22 19:50:00|444.7|442.1|442.21|439.61|444.7|442.1|439.55|436.95|0
1661198100000|2022-08-22 19:55:00|441.71|439.11|440.21|437.61|443.87|441.27|440.21|437.61|0
1661198400000|2022-08-22 20:00:00|439.88|437.28|439.55|436.95|440.71|438.11|439.05|436.45|0
1661198700000|2022-08-22 20:05:00|439.05|436.45|439.89|437.29|440.8|438.2|439.05|436.45|0
1661199000000|2022-08-22 20:10:00|440.05|437.45|439.23|436.63|440.22|437.62|438.73|436.13|0
1661199300000|2022-08-22 20:15:00|439.16|436.36|439.66|436.86|440.32|437.52|439.16|436.36|0
1661199600000|2022-08-22 20:20:00|439.65|436.85|438.5|435.7|439.82|437.02|438.5|435.7|0
1661199900000|2022-08-22 20:25:00|438.66|435.86|438.5|435.7|438.83|436.03|438.17|435.37|0
1661200200000|2022-08-22 20:30:00|438.49|435.69|438.33|435.53|438.58|435.78|438|435.2|0
1661200500000|2022-08-22 20:35:00|438.16|435.36|438.66|435.86|438.66|435.86|438|435.2|0
1661200800000|2022-08-22 20:40:00|438.49|435.69|438.49|435.69|438.66|435.86|438.25|435.45|0
1661201100000|2022-08-22 20:45:00|438.32|435.52|438.08|435.28|438.65|435.85|438.08|435.28|0
1661201400000|2022-08-22 20:50:00|438.16|435.36|438.08|435.28|438.32|435.52|437.99|435.19|0
1661201700000|2022-08-22 20:55:00|438.16|435.36|438.07|435.27|438.48|435.68|437.83|435.03|0
1661202000000|2022-08-22 21:00:00|438.31|435.51|438.24|435.44|438.58|435.78|438.17|435.37|0
1661202300000|2022-08-22 21:05:00|438.26|435.46|438.69|435.89|438.69|435.89|438.12|435.32|0
1661202600000|2022-08-22 21:10:00|438.63|435.83|438.21|435.41|438.79|435.99|438.21|435.41|0
1661202900000|2022-08-22 21:15:00|438.19|435.39|438.11|435.31|438.23|435.43|438.11|435.31|0
1661203200000|2022-08-22 21:20:00|438.21|435.41|438.11|435.31|438.21|435.41|438.11|435.31|0
1661203500000|2022-08-22 21:25:00|438.21|435.41|438.23|435.43|438.23|435.43|438.21|435.41|0
1661203800000|2022-08-22 21:30:00|438.21|435.41|438.23|435.43|438.23|435.43|438.21|435.41|0
1661204100000|2022-08-22 21:35:00|438.21|435.41|437.96|435.16|438.21|435.41|437.96|435.16|0
1661204400000|2022-08-22 21:40:00|437.99|435.19|437.98|435.18|438.15|435.35|437.96|435.16|0
1661204700000|2022-08-22 21:45:00|437.96|435.16|438.15|435.35|438.15|435.35|437.96|435.16|0
1661205000000|2022-08-22 21:50:00|438.2|435.4|438.07|435.27|438.22|435.42|438.03|435.23|0
1661205300000|2022-08-22 21:55:00|438.27|435.47|438.03|435.23|438.27|435.47|437.91|435.11|0
1661205600000|2022-08-22 22:00:00|437.89|435.09|439.28|436.48|439.95|437.15|437.64|434.84|0
1661205900000|2022-08-22 22:05:00|439.45|436.65|437.8|435|439.45|436.65|437.8|435|0
1661206200000|2022-08-22 22:10:00|438.13|435.33|438.05|435.25|438.29|435.49|437.8|435|0
1661206500000|2022-08-22 22:15:00|437.96|435.16|438.78|435.98|438.95|436.15|437.96|435.16|0
1661206800000|2022-08-22 22:20:00|438.62|435.82|438.29|435.49|439.03|436.23|438.21|435.41|0
1661207100000|2022-08-22 22:25:00|438.12|435.32|438.12|435.32|438.12|435.32|437.63|434.83|0
1661207400000|2022-08-22 22:30:00|437.95|435.15|437.13|434.33|438.28|435.48|437.13|434.33|0
1661207700000|2022-08-22 22:35:00|437.05|434.25|436.63|433.83|437.13|434.33|436.47|433.67|0
1661208000000|2022-08-22 22:40:00|436.55|433.75|436.3|433.5|436.96|434.16|436.3|433.5|0
1661208300000|2022-08-22 22:45:00|436.63|433.83|436.14|433.34|436.79|433.99|435.97|433.17|0
1661208600000|2022-08-22 22:50:00|436.13|433.33|436.46|433.66|436.79|433.99|435.81|433.01|0
1661208900000|2022-08-22 22:55:00|436.63|433.83|436.63|433.83|436.63|433.83|436.3|433.5|0
1661209200000|2022-08-22 23:00:00|436.62|433.82|436.46|433.66|437.12|434.32|436.38|433.58|0
1661209500000|2022-08-22 23:05:00|436.54|433.74|436.46|433.66|436.71|433.91|436.13|433.33|0
1661209800000|2022-08-22 23:10:00|436.13|433.33|435.8|433|436.29|433.49|435.63|432.83|0
1661210100000|2022-08-22 23:15:00|435.72|432.92|435.79|432.99|435.96|433.16|435.47|432.67|0
1661210400000|2022-08-22 23:20:00|435.63|432.83|435.46|432.66|435.96|433.16|435.46|432.66|0
1661210700000|2022-08-22 23:25:00|435.63|432.83|436.61|433.81|436.94|434.14|435.63|432.83|0
1661211000000|2022-08-22 23:30:00|436.45|433.65|435.62|432.82|437.11|434.31|435.62|432.82|0
1661211300000|2022-08-22 23:35:00|435.71|432.91|435.62|432.82|435.79|432.99|435.29|432.49|0
1661211600000|2022-08-22 23:40:00|435.46|432.66|435.62|432.82|435.79|432.99|435.46|432.66|0
1661211900000|2022-08-22 23:45:00|435.79|432.99|435.13|432.33|435.95|433.15|435.05|432.25|0
1661212200000|2022-08-22 23:50:00|435.29|432.49|434.47|431.67|435.45|432.65|434.39|431.59|0
1661212500000|2022-08-22 23:55:00|434.3|431.5|434.3|431.5|434.79|431.99|433.97|431.17|0
1661212800000|2022-08-23 00:00:00|434.14|431.34|435.61|432.81|435.78|432.98|433.97|431.17|0
1661213100000|2022-08-23 00:05:00|435.78|432.98|435.53|432.73|435.78|432.98|434.71|431.91|0
1661213400000|2022-08-23 00:10:00|435.61|432.81|435.61|432.81|435.78|432.98|435.45|432.65|0
1661213700000|2022-08-23 00:15:00|435.44|432.64|434.46|431.66|436.43|433.63|434.13|431.33|0
1661214000000|2022-08-23 00:20:00|434.29|431.49|434.95|432.15|435.11|432.31|433.96|431.16|0
1661214300000|2022-08-23 00:25:00|434.78|431.98|433.8|431|435.28|432.48|433.63|430.83|0
1661214600000|2022-08-23 00:30:00|433.88|431.08|434.7|431.9|435.27|432.47|433.8|431|0
1661214900000|2022-08-23 00:35:00|434.78|431.98|435.44|432.64|435.44|432.64|434.37|431.57|0
1661215200000|2022-08-23 00:40:00|435.27|432.47|436.01|433.21|436.09|433.29|435.27|432.47|0
1661215500000|2022-08-23 00:45:00|435.93|433.13|435.6|432.8|436.09|433.29|435.43|432.63|0
1661215800000|2022-08-23 00:50:00|435.76|432.96|438.4|435.6|438.4|435.6|435.76|432.96|0
1661216100000|2022-08-23 00:55:00|438.23|435.43|439.38|436.58|439.88|437.08|437.9|435.1|0
1661216400000|2022-08-23 01:00:00|439.22|436.42|440.21|437.41|440.21|437.41|439.05|436.25|0
1661216700000|2022-08-23 01:05:00|440.04|437.24|437.73|434.93|440.04|437.24|437.56|434.76|0
1661217000000|2022-08-23 01:10:00|437.65|434.85|437.73|434.93|438.8|436|437.56|434.76|0
1661217300000|2022-08-23 01:15:00|437.56|434.76|437.4|434.6|438.22|435.42|437.4|434.6|0
1661217600000|2022-08-23 01:20:00|437.48|434.68|436.16|433.36|437.56|434.76|435.58|432.78|0
1661217900000|2022-08-23 01:25:00|436.24|433.44|436.24|433.44|436.73|433.93|435.91|433.11|0
1661218200000|2022-08-23 01:30:00|436.16|433.36|435.74|432.94|436.73|433.93|435.74|432.94|0
1661218500000|2022-08-23 01:35:00|435.91|433.11|438.05|435.25|439.04|436.24|435.91|433.11|0
1661218800000|2022-08-23 01:40:00|437.72|434.92|438.21|435.41|438.71|435.91|437.55|434.75|0
1661219100000|2022-08-23 01:45:00|438.3|435.5|437.55|434.75|439.04|436.24|436.89|434.09|0
1661219400000|2022-08-23 01:50:00|437.38|434.58|438.21|435.41|438.87|436.07|437.38|434.58|0
1661219700000|2022-08-23 01:55:00|438.37|435.57|439.2|436.4|439.53|436.73|438.04|435.24|0
1661220000000|2022-08-23 02:00:00|438.87|436.07|438.04|435.24|438.87|436.07|437.87|435.07|0
1661220300000|2022-08-23 02:05:00|438.2|435.4|437.87|435.07|438.2|435.4|436.88|434.08|0
1661220600000|2022-08-23 02:10:00|438.04|435.24|438.03|435.23|438.37|435.57|437.71|434.91|0
1661220900000|2022-08-23 02:15:00|438.12|435.32|438.36|435.56|438.36|435.56|437.37|434.57|0
1661221200000|2022-08-23 02:20:00|438.28|435.48|437.87|435.07|438.86|436.06|437.7|434.9|0
1661221500000|2022-08-23 02:25:00|437.7|434.9|438.19|435.39|438.36|435.56|437.7|434.9|0
1661221800000|2022-08-23 02:30:00|438.36|435.56|438.03|435.23|438.52|435.72|438.03|435.23|0
1661222100000|2022-08-23 02:35:00|437.86|435.06|436.96|434.16|437.86|435.06|436.38|433.58|0
1661222400000|2022-08-23 02:40:00|436.87|434.07|437.36|434.56|437.37|434.57|436.87|434.07|0
1661222700000|2022-08-23 02:45:00|437.2|434.4|435.39|432.59|437.2|434.4|434.89|432.09|0
1661223000000|2022-08-23 02:50:00|435.06|432.26|435.38|432.58|435.71|432.91|434.73|431.93|0
1661223300000|2022-08-23 02:55:00|435.31|432.51|435.38|432.58|435.88|433.08|435.05|432.25|0
1661223600000|2022-08-23 03:00:00|435.22|432.42|436.04|433.24|436.2|433.4|434.72|431.92|0
1661223900000|2022-08-23 03:05:00|435.96|433.16|436.53|433.73|436.53|433.73|435.71|432.91|0
1661224200000|2022-08-23 03:10:00|436.37|433.57|435.54|432.74|436.53|433.73|435.54|432.74|0
1661224500000|2022-08-23 03:15:00|435.38|432.58|436.36|433.56|436.36|433.56|435.38|432.58|0
1661224800000|2022-08-23 03:20:00|436.2|433.4|435.7|432.9|436.28|433.48|435.54|432.74|0
1661225100000|2022-08-23 03:25:00|435.54|432.74|436.36|433.56|436.36|433.56|435.54|432.74|0
1661225400000|2022-08-23 03:30:00|436.19|433.39|436.52|433.72|437.02|434.22|436.19|433.39|0
1661225700000|2022-08-23 03:35:00|436.61|433.81|436.85|434.05|437.01|434.21|436.36|433.56|0
1661226000000|2022-08-23 03:40:00|436.68|433.88|437.18|434.38|437.18|434.38|436.68|433.88|0
1661226300000|2022-08-23 03:45:00|437.34|434.54|437.75|434.95|437.92|435.12|437.01|434.21|0
1661226600000|2022-08-23 03:50:00|437.67|434.87|437.83|435.03|438|435.2|437.5|434.7|0
1661226900000|2022-08-23 03:55:00|437.92|435.12|437.83|435.03|438|435.2|437.59|434.79|0
1661227200000|2022-08-23 04:00:00|437.67|434.87|437.58|434.78|437.83|435.03|437|434.2|0
1661227500000|2022-08-23 04:05:00|437.5|434.7|438.49|435.69|438.49|435.69|437.5|434.7|0
1661227800000|2022-08-23 04:10:00|438.32|435.52|438.48|435.68|438.57|435.77|438.15|435.35|0
1661228100000|2022-08-23 04:15:00|438.32|435.52|438.98|436.18|438.98|436.18|438.15|435.35|0
1661228400000|2022-08-23 04:20:00|438.81|436.01|438.81|436.01|438.98|436.18|438.65|435.85|0
1661228700000|2022-08-23 04:25:00|438.65|435.85|438.73|435.93|438.73|435.93|438.48|435.68|0
1661229000000|2022-08-23 04:30:00|438.81|436.01|438.15|435.35|438.81|436.01|437.98|435.18|0
1661229300000|2022-08-23 04:35:00|438.31|435.51|438.81|436.01|438.81|436.01|438.15|435.35|0
1661229600000|2022-08-23 04:40:00|438.97|436.17|438.97|436.17|439.3|436.5|438.97|436.17|0
1661229900000|2022-08-23 04:45:00|439.13|436.33|439.46|436.66|439.46|436.66|439.13|436.33|0
1661230200000|2022-08-23 04:50:00|440.12|437.32|439.79|436.99|440.12|437.32|439.46|436.66|0
1661230500000|2022-08-23 04:55:00|439.88|437.08|440.95|438.15|441.28|438.48|439.79|436.99|0
1661230800000|2022-08-23 05:00:00|440.78|437.98|441.53|438.73|441.78|438.98|440.29|437.49|0
1661231100000|2022-08-23 05:05:00|441.44|438.64|444.27|441.47|444.43|441.63|441.28|438.48|0
1661231400000|2022-08-23 05:10:00|444.1|441.3|444.1|441.3|444.6|441.8|443.27|440.47|0
1661231700000|2022-08-23 05:15:00|444.26|441.46|444.93|442.13|445.76|442.96|444.26|441.46|0
1661232000000|2022-08-23 05:20:00|445.1|442.3|445.26|442.46|445.93|443.13|444.76|441.96|0
1661232300000|2022-08-23 05:25:00|445.09|442.29|445.76|442.96|446.26|443.46|445.09|442.29|0
1661232600000|2022-08-23 05:30:00|445.59|442.79|447.43|444.63|447.59|444.79|445.42|442.62|0
1661232900000|2022-08-23 05:35:00|447.26|444.46|446.76|443.96|447.76|444.96|446.26|443.46|0
1661233200000|2022-08-23 05:40:00|446.59|443.79|444.75|441.95|446.76|443.96|444.42|441.62|0
1661233500000|2022-08-23 05:45:00|444.92|442.12|445.58|442.78|445.75|442.95|444.92|442.12|0
1661233800000|2022-08-23 05:50:00|445.75|442.95|445.08|442.28|445.92|443.12|444.75|441.95|0
1661234100000|2022-08-23 05:55:00|445.25|442.45|445.5|442.7|445.5|442.7|444.25|441.45|0
1661234400000|2022-08-23 06:00:00|445.41|442.61|443.41|440.61|445.41|442.61|443.08|440.28|0
1661234700000|2022-08-23 06:05:00|443.58|440.78|447.08|444.28|447.08|444.28|443.08|440.28|0
1661235000000|2022-08-23 06:10:00|446.91|444.11|451.94|449.14|452.27|449.47|446.41|443.61|0
1661235300000|2022-08-23 06:15:00|452.11|449.31|451.77|448.97|452.11|449.31|450.85|448.05|0
1661235600000|2022-08-23 06:20:00|451.94|449.14|452.91|450.11|453.79|450.99|450.48|447.68|0
1661235900000|2022-08-23 06:25:00|453.08|450.28|453.41|450.61|453.58|450.78|451.4|448.6|0
1661236200000|2022-08-23 06:30:00|453.75|450.95|453.92|451.12|454.26|451.46|452.24|449.44|0
1661236500000|2022-08-23 06:35:00|453.75|450.95|456.95|454.15|457.12|454.32|453.58|450.78|0
1661236800000|2022-08-23 06:40:00|456.79|453.99|453.41|450.61|456.79|453.99|453.41|450.61|0
1661237100000|2022-08-23 06:45:00|453.58|450.78|453.74|450.94|455.09|452.29|453.41|450.61|0
1661237400000|2022-08-23 06:50:00|453.57|450.77|452.39|449.59|453.57|450.77|452.06|449.26|0
1661237700000|2022-08-23 06:55:00|452.06|449.26|452.56|449.76|452.56|449.76|451.55|448.75|0
1661238000000|2022-08-23 07:00:00|452.06|449.26|448.7|445.9|452.65|449.85|448.37|445.57|0
1661238300000|2022-08-23 07:05:00|448.6|446|444.92|442.32|448.6|446|444.92|442.32|0
1661238600000|2022-08-23 07:10:00|444.43|441.83|446.26|443.66|446.59|443.99|443.93|441.33|0
1661238900000|2022-08-23 07:15:00|447.59|444.99|444.42|441.82|447.59|444.99|441.93|439.33|0
1661239200000|2022-08-23 07:20:00|444.51|441.91|440.27|437.67|444.51|441.91|440.1|437.5|0
1661239500000|2022-08-23 07:25:00|440.44|437.84|440.91|438.31|443.04|440.44|438.93|436.33|0
1661239800000|2022-08-23 07:30:00|439.25|436.65|442.82|440.22|443.23|440.63|439.09|436.49|0
1661240100000|2022-08-23 07:35:00|442.73|440.13|441.4|438.8|443.73|441.13|440.74|438.14|0
1661240400000|2022-08-23 07:40:00|440.99|438.39|437.26|434.66|440.99|438.39|437.1|434.5|0
1661240700000|2022-08-23 07:45:00|437.43|434.83|436.6|434|437.76|435.16|435.28|432.68|0
1661241000000|2022-08-23 07:50:00|436.44|433.84|436.27|433.67|437.92|435.32|436.11|433.51|0
1661241300000|2022-08-23 07:55:00|436.52|433.92|436.43|433.83|436.6|434|435.12|432.52|0
1661241600000|2022-08-23 08:00:00|436.1|433.5|433.63|431.03|436.27|433.67|433.47|430.87|0
1661241900000|2022-08-23 08:05:00|433.8|431.2|433.47|430.87|434.78|432.18|432.16|429.56|0
1661242200000|2022-08-23 08:10:00|433.3|430.7|432.54|429.94|434.29|431.69|430.85|428.25|0
1661242500000|2022-08-23 08:15:00|432.38|429.78|431.39|428.79|432.71|430.11|431.07|428.47|0
1661242800000|2022-08-23 08:20:00|431.56|428.96|432.54|429.94|433.45|430.85|431.06|428.46|0
1661243100000|2022-08-23 08:25:00|432.46|429.86|434.34|431.74|434.34|431.74|432.37|429.77|0
1661243400000|2022-08-23 08:30:00|434.51|431.91|432.86|430.26|435.17|432.57|432.7|430.1|0
1661243700000|2022-08-23 08:35:00|432.53|429.93|432.53|429.93|433.68|431.08|432.53|429.93|0
1661244000000|2022-08-23 08:40:00|432.29|429.69|433.35|430.75|433.35|430.75|431.88|429.28|0
1661244300000|2022-08-23 08:45:00|433.19|430.59|434.5|431.9|434.5|431.9|432.69|430.09|0
1661244600000|2022-08-23 08:50:00|434.67|432.07|434.66|432.06|434.99|432.39|434.33|431.73|0
1661244900000|2022-08-23 08:55:00|434.83|432.23|435.27|432.67|435.98|433.38|434.5|431.9|0
1661245200000|2022-08-23 09:00:00|435.44|432.84|435.6|433|436.1|433.5|434.86|432.26|0
1661245500000|2022-08-23 09:05:00|435.77|433.17|433.62|431.02|435.93|433.33|433.13|430.53|0
1661245800000|2022-08-23 09:10:00|433.79|431.19|435.27|432.67|435.27|432.67|433.62|431.02|0
1661246100000|2022-08-23 09:15:00|435.1|432.5|435.59|432.99|435.93|433.33|434.28|431.68|0
1661246400000|2022-08-23 09:20:00|435.76|433.16|436.25|433.65|436.25|433.65|435.35|432.75|0
1661246700000|2022-08-23 09:25:00|436.42|433.82|436.91|434.31|437.08|434.48|436.25|433.65|0
1661247000000|2022-08-23 09:30:00|437.08|434.48|436.91|434.31|437.08|434.48|436.25|433.65|0
1661247300000|2022-08-23 09:35:00|436.83|434.23|437.66|435.06|437.9|435.3|436.41|433.81|0
1661247600000|2022-08-23 09:40:00|437.74|435.14|436.74|434.14|437.74|435.14|436.74|434.14|0
1661247900000|2022-08-23 09:45:00|436.83|434.23|433.77|431.17|436.83|434.23|433.44|430.84|0
1661248200000|2022-08-23 09:50:00|433.69|431.09|433.27|430.67|434.1|431.5|432.95|430.35|0
1661248500000|2022-08-23 09:55:00|433.11|430.51|432.45|429.85|433.44|430.84|432.12|429.52|0
1661248800000|2022-08-23 10:00:00|432.61|430.01|433.76|431.16|433.76|431.16|432.45|429.85|0
1661249100000|2022-08-23 10:05:00|433.6|431|435.25|432.65|435.58|432.98|433.43|430.83|0
1661249400000|2022-08-23 10:10:00|435.08|432.48|435.41|432.81|436.24|433.64|435.08|432.48|0
1661249700000|2022-08-23 10:15:00|435.24|432.64|437.23|434.63|437.23|434.63|435.24|432.64|0
1661250000000|2022-08-23 10:20:00|437.39|434.79|439.49|436.89|439.65|437.05|437.39|434.79|0
1661250300000|2022-08-23 10:25:00|439.65|437.05|439.98|437.38|440.15|437.55|438.83|436.23|0
1661250600000|2022-08-23 10:30:00|439.82|437.22|439.65|437.05|439.82|437.22|438|435.4|0
1661250900000|2022-08-23 10:35:00|439.82|437.22|438.66|436.06|439.82|437.22|438.66|436.06|0
1661251200000|2022-08-23 10:40:00|438.49|435.89|434.53|431.93|438.49|435.89|434.53|431.93|0
1661251500000|2022-08-23 10:45:00|434.61|432.01|436.17|433.57|436.17|433.57|434.2|431.6|0
1661251800000|2022-08-23 10:50:00|436.34|433.74|436.34|433.74|437.33|434.73|436.01|433.41|0
1661252100000|2022-08-23 10:55:00|436.5|433.9|438.15|435.55|438.15|435.55|435.84|433.24|0
1661252400000|2022-08-23 11:00:00|438.32|435.72|438.81|436.21|438.98|436.38|436.58|433.98|0
1661252700000|2022-08-23 11:05:00|438.98|436.38|439.97|437.37|440.55|437.95|438.81|436.21|0
1661253000000|2022-08-23 11:10:00|440.14|437.54|439.3|436.7|440.96|438.36|439.3|436.7|0
1661253300000|2022-08-23 11:15:00|439.47|436.87|438.97|436.37|439.97|437.37|438.81|436.21|0
1661253600000|2022-08-23 11:20:00|438.81|436.21|438.64|436.04|438.97|436.37|437.98|435.38|0
1661253900000|2022-08-23 11:25:00|438.8|436.2|439.63|437.03|440.46|437.86|438.47|435.87|0
1661254200000|2022-08-23 11:30:00|439.46|436.86|439.63|437.03|439.63|437.03|438.14|435.54|0
1661254500000|2022-08-23 11:35:00|439.79|437.19|438.55|435.95|440.13|437.53|438.3|435.7|0
1661254800000|2022-08-23 11:40:00|438.63|436.03|438.96|436.36|439.21|436.61|438.47|435.87|0
1661255100000|2022-08-23 11:45:00|438.8|436.2|437.47|434.87|440.12|437.52|437.31|434.71|0
1661255400000|2022-08-23 11:50:00|437.56|434.96|436.15|433.55|438.3|435.7|435|432.4|0
1661255700000|2022-08-23 11:55:00|436.31|433.71|435.82|433.22|437.3|434.7|435.65|433.05|0
1661256000000|2022-08-23 12:00:00|435.65|433.05|435.81|433.21|436.97|434.37|435.49|432.89|0
1661256300000|2022-08-23 12:05:00|435.65|433.05|436.56|433.96|436.97|434.37|435.32|432.72|0
1661256600000|2022-08-23 12:10:00|436.64|434.04|437.46|434.86|437.96|435.36|436.47|433.87|0
1661256900000|2022-08-23 12:15:00|437.38|434.78|438.12|435.52|438.78|436.18|437.3|434.7|0
1661257200000|2022-08-23 12:20:00|437.96|435.36|439.11|436.51|440.11|437.51|437.63|435.03|0
1661257500000|2022-08-23 12:25:00|438.95|436.35|437.62|435.02|439.44|436.84|437.62|435.02|0
1661257800000|2022-08-23 12:30:00|437.29|434.69|438.94|436.34|440.44|437.84|436.96|434.36|0
1661258100000|2022-08-23 12:35:00|439.03|436.43|442.93|440.33|443.09|440.49|438.94|436.34|0
1661258400000|2022-08-23 12:40:00|442.76|440.16|441.43|438.83|442.93|440.33|440.43|437.83|0
1661258700000|2022-08-23 12:45:00|441.51|438.91|442.59|439.99|442.76|440.16|440.43|437.83|0
1661259000000|2022-08-23 12:50:00|442.76|440.16|441.92|439.32|443.75|441.15|441.59|438.99|0
1661259300000|2022-08-23 12:55:00|441.76|439.16|442.75|440.15|443.42|440.82|441.42|438.82|0
1661259600000|2022-08-23 13:00:00|442.67|440.07|445.92|443.32|446.09|443.49|442.59|439.99|0
1661259900000|2022-08-23 13:05:00|445.75|443.15|444.42|441.82|446.09|443.49|443.75|441.15|0
1661260200000|2022-08-23 13:10:00|444.25|441.65|444.25|441.65|445.75|443.15|444.25|441.65|0
1661260500000|2022-08-23 13:15:00|444.41|441.81|444.41|441.81|444.91|442.31|444.25|441.65|0
1661260800000|2022-08-23 13:20:00|444.58|441.98|442.41|439.81|444.91|442.31|442.08|439.48|0
1661261100000|2022-08-23 13:25:00|442.24|439.64|443.74|441.14|444.24|441.64|441.58|438.98|0
1661261400000|2022-08-23 13:30:00|443.91|441.31|439.04|436.44|444.41|441.81|437.88|435.28|0
1661261700000|2022-08-23 13:35:00|438.88|436.28|441.7|439.1|441.7|439.1|436.39|433.79|0
1661262000000|2022-08-23 13:40:00|441.37|438.77|446.37|443.77|446.54|443.94|439.21|436.61|0
1661262300000|2022-08-23 13:45:00|443.7|441.1|438.21|435.61|445.54|442.94|437.05|434.45|0
1661262600000|2022-08-23 13:50:00|437.55|434.95|434.83|432.23|438.21|435.61|432.6|430|0
1661262900000|2022-08-23 13:55:00|434.67|432.07|436.48|433.88|437.64|435.04|433.18|430.58|0
1661263200000|2022-08-23 14:00:00|436.57|433.97|439.13|436.53|439.63|437.03|433.51|430.91|0
1661263500000|2022-08-23 14:05:00|438.63|436.03|429.57|426.97|438.63|436.03|429.57|426.97|0
1661263800000|2022-08-23 14:10:00|429.73|427.13|427.93|425.33|430.06|427.46|426.46|423.86|0
1661264100000|2022-08-23 14:15:00|428.26|425.66|429.73|427.13|431.37|428.77|427.11|424.51|0
1661264400000|2022-08-23 14:20:00|429.81|427.21|430.54|427.94|430.71|428.11|427.6|425|0
1661264700000|2022-08-23 14:25:00|430.71|428.11|435.64|433.04|435.64|433.04|430.38|427.78|0
1661265000000|2022-08-23 14:30:00|435.48|432.88|431.03|428.43|436.14|433.54|430.05|427.45|0
1661265300000|2022-08-23 14:35:00|430.7|428.1|437.29|434.69|437.29|434.69|430.05|427.45|0
1661265600000|2022-08-23 14:40:00|437.46|434.86|435.59|432.99|439.12|436.52|435.31|432.71|0
1661265900000|2022-08-23 14:45:00|435.43|432.83|434.93|432.33|437.91|435.31|434.1|431.5|0
1661266200000|2022-08-23 14:50:00|434.76|432.16|439.4|436.8|440.07|437.47|433.11|430.51|0
1661266500000|2022-08-23 14:55:00|440.07|437.47|442.73|440.13|443.23|440.63|439.73|437.13|0
1661266800000|2022-08-23 15:00:00|442.57|439.97|445.41|442.81|448.26|445.66|441.73|439.13|0
1661267100000|2022-08-23 15:05:00|445.74|443.14|445.71|443.11|447.09|444.49|444.17|441.57|0
1661267400000|2022-08-23 15:10:00|445.87|443.27|442.7|440.1|446.21|443.61|442.37|439.77|0
1661267700000|2022-08-23 15:15:00|442.87|440.27|440.37|437.77|442.87|440.27|439.21|436.61|0
1661268000000|2022-08-23 15:20:00|440.53|437.93|440.86|438.26|441.86|439.26|439.2|436.6|0
1661268300000|2022-08-23 15:25:00|440.2|437.6|443.86|441.26|444.03|441.43|440.2|437.6|0
1661268600000|2022-08-23 15:30:00|443.69|441.09|442.69|440.09|443.86|441.26|441.19|438.59|0
1661268900000|2022-08-23 15:35:00|442.19|439.59|440.03|437.43|442.19|439.59|439.03|436.43|0
1661269200000|2022-08-23 15:40:00|439.86|437.26|442.69|440.09|444.36|441.76|439.53|436.93|0
1661269500000|2022-08-23 15:45:00|442.52|439.92|441.19|438.59|442.69|440.09|440.02|437.42|0
1661269800000|2022-08-23 15:50:00|441.02|438.42|441.68|439.08|442.85|440.25|439.52|436.92|0
1661270100000|2022-08-23 15:55:00|441.85|439.25|443.02|440.42|444.85|442.25|441.85|439.25|0
1661270400000|2022-08-23 16:00:00|442.85|440.25|445.35|442.75|446.69|444.09|442.6|440|0
1661270700000|2022-08-23 16:05:00|445.52|442.92|443.01|440.41|446.86|444.26|443.01|440.41|0
1661271000000|2022-08-23 16:10:00|442.85|440.25|444.68|442.08|445.01|442.41|442.85|440.25|0
1661271300000|2022-08-23 16:15:00|444.35|441.75|448.03|445.43|448.7|446.1|444.01|441.41|0
1661271600000|2022-08-23 16:20:00|447.86|445.26|450.04|447.44|450.89|448.29|447.69|445.09|0
1661271900000|2022-08-23 16:25:00|450.21|447.61|450.38|447.78|450.88|448.28|446.85|444.25|0
1661272200000|2022-08-23 16:30:00|450.72|448.12|447.18|444.58|450.72|448.12|447.18|444.58|0
1661272500000|2022-08-23 16:35:00|447.35|444.75|443.33|440.73|447.52|444.92|443|440.4|0
1661272800000|2022-08-23 16:40:00|443.5|440.9|442.92|440.32|444.34|441.74|442.17|439.57|0
1661273100000|2022-08-23 16:45:00|443|440.4|444.5|441.9|444.5|441.9|442.33|439.73|0
1661273400000|2022-08-23 16:50:00|444.67|442.07|443|440.4|444.92|442.32|442.33|439.73|0
1661273700000|2022-08-23 16:55:00|443.33|440.73|441.83|439.23|443.83|441.23|441.16|438.56|0
1661274000000|2022-08-23 17:00:00|441.99|439.39|441.66|439.06|442.66|440.06|440.83|438.23|0
1661274300000|2022-08-23 17:05:00|441.74|439.14|444.16|441.56|444.99|442.39|441.74|439.14|0
1661274600000|2022-08-23 17:10:00|444.33|441.73|442.99|440.39|446.16|443.56|442.99|440.39|0
1661274900000|2022-08-23 17:15:00|442.82|440.22|443.99|441.39|444.32|441.72|440.99|438.39|0
1661275200000|2022-08-23 17:20:00|444.15|441.55|445.32|442.72|445.49|442.89|442.49|439.89|0
1661275500000|2022-08-23 17:25:00|445.66|443.06|440.48|437.88|445.66|443.06|439.49|436.89|0
1661275800000|2022-08-23 17:30:00|440.32|437.72|438.82|436.22|440.32|437.72|438.66|436.06|0
1661276100000|2022-08-23 17:35:00|439.15|436.55|442.64|440.04|442.98|440.38|439.15|436.55|0
1661276400000|2022-08-23 17:40:00|442.48|439.88|443.31|440.71|443.81|441.21|441.31|438.71|0
1661276700000|2022-08-23 17:45:00|443.48|440.88|444.48|441.88|445.31|442.71|442.98|440.38|0
1661277000000|2022-08-23 17:50:00|444.81|442.21|446.99|444.39|448.67|446.07|444.81|442.21|0
1661277300000|2022-08-23 17:55:00|446.65|444.05|446.15|443.55|447.66|445.06|445.14|442.54|0
1661277600000|2022-08-23 18:00:00|446.31|443.71|446.98|444.38|447.99|445.39|446.31|443.71|0
1661277900000|2022-08-23 18:05:00|446.82|444.22|445.14|442.54|447.32|444.72|444.47|441.87|0
1661278200000|2022-08-23 18:10:00|445.31|442.71|445.64|443.04|446.98|444.38|444.97|442.37|0
1661278500000|2022-08-23 18:15:00|445.47|442.87|443.63|441.03|445.97|443.37|443.3|440.7|0
1661278800000|2022-08-23 18:20:00|443.46|440.86|441.13|438.53|443.8|441.2|441.13|438.53|0
1661279100000|2022-08-23 18:25:00|441.3|438.7|441.79|439.19|442.79|440.19|441.29|438.69|0
1661279400000|2022-08-23 18:30:00|441.63|439.03|443.96|441.36|444.29|441.69|441.13|438.53|0
1661279700000|2022-08-23 18:35:00|444.13|441.53|442.46|439.86|444.29|441.69|442.29|439.69|0
1661280000000|2022-08-23 18:40:00|442.71|440.11|442.29|439.69|443.96|441.36|440.79|438.19|0
1661280300000|2022-08-23 18:45:00|442.45|439.85|442.58|439.98|444.79|442.19|442.25|439.65|0
1661280600000|2022-08-23 18:50:00|442.75|440.15|444.09|441.49|444.43|441.83|442.58|439.98|0
1661280900000|2022-08-23 18:55:00|443.92|441.32|441.91|439.31|444.26|441.66|441.41|438.81|0
1661281200000|2022-08-23 19:00:00|442.08|439.48|439.73|437.13|442.24|439.64|439.07|436.47|0
1661281500000|2022-08-23 19:05:00|439.57|436.97|439.06|436.46|440.9|438.3|438.9|436.3|0
1661281800000|2022-08-23 19:10:00|439.23|436.63|440.9|438.3|441.23|438.63|438.4|435.8|0
1661282100000|2022-08-23 19:15:00|441.07|438.47|437.73|435.13|441.07|438.47|437.56|434.96|0
1661282400000|2022-08-23 19:20:00|437.56|434.96|440.39|437.79|440.56|437.96|437.56|434.96|0
1661282700000|2022-08-23 19:25:00|440.56|437.96|440.39|437.79|441.23|438.63|439.73|437.13|0
1661283000000|2022-08-23 19:30:00|440.23|437.63|440.89|438.29|442.23|439.63|439.56|436.96|0
1661283300000|2022-08-23 19:35:00|441.23|438.63|442.73|440.13|443.23|440.63|440.89|438.29|0
1661283600000|2022-08-23 19:40:00|442.9|440.3|440.72|438.12|442.9|440.3|439.39|436.79|0
1661283900000|2022-08-23 19:45:00|441.39|438.79|442.89|440.29|444.4|441.8|441.39|438.79|0
1661284200000|2022-08-23 19:50:00|443.06|440.46|443.73|441.13|446.42|443.82|442.89|440.29|0
1661284500000|2022-08-23 19:55:00|443.9|441.3|446.25|443.65|446.25|443.65|442.05|439.45|0
1661284800000|2022-08-23 20:00:00|444.57|441.97|446.92|444.32|447.26|444.66|443.73|441.13|0
1661285100000|2022-08-23 20:05:00|447.09|444.49|447.09|444.49|447.43|444.83|446.42|443.82|0
1661285400000|2022-08-23 20:10:00|446.92|444.32|446.41|443.81|447.26|444.66|446.24|443.64|0
1661285700000|2022-08-23 20:15:00|446.51|443.71|446.51|443.71|446.68|443.88|446.51|443.71|0
1661286000000|2022-08-23 20:20:00|446.34|443.54|446.17|443.37|446.34|443.54|445.84|443.04|0
1661286300000|2022-08-23 20:25:00|446.34|443.54|446|443.2|446.84|444.04|446|443.2|0
1661286600000|2022-08-23 20:30:00|446.09|443.29|446.84|444.04|446.84|444.04|446.09|443.29|0
1661286900000|2022-08-23 20:35:00|447.01|444.21|446.84|444.04|447.01|444.21|446.67|443.87|0
1661287200000|2022-08-23 20:40:00|446.67|443.87|447.18|444.38|447.18|444.38|446.67|443.87|0
1661287500000|2022-08-23 20:45:00|447.01|444.21|447.34|444.54|447.51|444.71|446.84|444.04|0
1661287800000|2022-08-23 20:50:00|447.17|444.37|446.83|444.03|447.51|444.71|446.83|444.03|0
1661288100000|2022-08-23 20:55:00|446.67|443.87|447.26|444.46|447.59|444.79|446.67|443.87|0
1661288400000|2022-08-23 21:00:00|447.16|444.36|447.06|444.26|447.24|444.44|447.06|444.26|0
1661288700000|2022-08-23 21:05:00|447.09|444.29|447.28|444.48|447.28|444.48|447.04|444.24|0
1661289000000|2022-08-23 21:10:00|447.21|444.41|447.25|444.45|447.46|444.66|447.18|444.38|0
1661289300000|2022-08-23 21:15:00|447.33|444.53|447.25|444.45|447.62|444.82|447.25|444.45|0
1661289600000|2022-08-23 21:20:00|447.2|444.4|447.17|444.37|447.2|444.4|447.17|444.37|0
1661289900000|2022-08-23 21:25:00|447.1|444.3|447.17|444.37|447.3|444.5|447.08|444.28|0
1661290200000|2022-08-23 21:30:00|447.2|444.4|447.3|444.5|447.35|444.55|447.2|444.4|0
1661290500000|2022-08-23 21:35:00|447.32|444.52|447.34|444.54|447.52|444.72|447.27|444.47|0
1661290800000|2022-08-23 21:40:00|447.32|444.52|447.32|444.52|447.32|444.52|447.32|444.52|0
1661291100000|2022-08-23 21:45:00|447.31|444.51|447.34|444.54|447.34|444.54|447.12|444.32|0
1661291400000|2022-08-23 21:50:00|447.52|444.72|447.51|444.71|447.52|444.72|447.51|444.71|0
1661291700000|2022-08-23 21:55:00|447.34|444.54|447.26|444.46|447.34|444.54|447.14|444.34|0
1661292000000|2022-08-23 22:00:00|448.08|445.28|446.22|443.42|448.08|445.28|445.8|443|0
1661292300000|2022-08-23 22:05:00|446.14|443.34|445.29|442.49|446.14|443.34|445.29|442.49|0
1661292600000|2022-08-23 22:10:00|445.21|442.41|445.63|442.83|445.63|442.83|444.96|442.16|0
1661292900000|2022-08-23 22:15:00|445.46|442.66|445.12|442.32|445.46|442.66|444.95|442.15|0
1661293200000|2022-08-23 22:20:00|445.29|442.49|445.29|442.49|445.46|442.66|444.95|442.15|0
1661293500000|2022-08-23 22:25:00|445.46|442.66|445.62|442.82|445.79|442.99|445.29|442.49|0
1661293800000|2022-08-23 22:30:00|445.29|442.49|446.46|443.66|446.46|443.66|445.12|442.32|0
1661294100000|2022-08-23 22:35:00|446.29|443.49|446.04|443.24|446.46|443.66|445.79|442.99|0
1661294400000|2022-08-23 22:40:00|445.95|443.15|445.28|442.48|445.95|443.15|445.28|442.48|0
1661294700000|2022-08-23 22:45:00|445.37|442.57|445.11|442.31|445.37|442.57|444.77|441.97|0
1661295000000|2022-08-23 22:50:00|445.03|442.23|445.11|442.31|445.28|442.48|444.94|442.14|0
1661295300000|2022-08-23 22:55:00|445.2|442.4|445.27|442.47|445.44|442.64|445.19|442.39|0
1661295600000|2022-08-23 23:00:00|445.11|442.31|444.94|442.14|445.27|442.47|444.43|441.63|0
1661295900000|2022-08-23 23:05:00|444.86|442.06|444.26|441.46|444.86|442.06|444.1|441.3|0
1661296200000|2022-08-23 23:10:00|444.43|441.63|444.6|441.8|444.93|442.13|444.43|441.63|0
1661296500000|2022-08-23 23:15:00|444.52|441.72|444.26|441.46|444.6|441.8|444.09|441.29|0
1661296800000|2022-08-23 23:20:00|444.35|441.55|444.09|441.29|444.43|441.63|443.92|441.12|0
1661297100000|2022-08-23 23:25:00|444.26|441.46|444.93|442.13|444.93|442.13|444.09|441.29|0
1661297400000|2022-08-23 23:30:00|445.01|442.21|445.93|443.13|446.44|443.64|445.01|442.21|0
1661297700000|2022-08-23 23:35:00|446.1|443.3|445.68|442.88|446.27|443.47|445.52|442.72|0
1661298000000|2022-08-23 23:40:00|445.6|442.8|445.93|443.13|446.44|443.64|445.6|442.8|0
1661298300000|2022-08-23 23:45:00|446.02|443.22|445.93|443.13|446.6|443.8|445.93|443.13|0
1661298600000|2022-08-23 23:50:00|445.76|442.96|447.27|444.47|447.44|444.64|445.76|442.96|0
1661298900000|2022-08-23 23:55:00|447.44|444.64|446.6|443.8|447.44|444.64|446.6|443.8|0
1661299200000|2022-08-24 00:00:00|446.43|443.63|446.09|443.29|447.61|444.81|444.92|442.12|0
1661299500000|2022-08-24 00:05:00|446.01|443.21|446.01|443.21|446.68|443.88|445.42|442.62|0
1661299800000|2022-08-24 00:10:00|446.09|443.29|446.18|443.38|447.61|444.81|445.92|443.12|0
1661300100000|2022-08-24 00:15:00|446.26|443.46|446.25|443.45|447.1|444.3|445.41|442.61|0
1661300400000|2022-08-24 00:20:00|446.34|443.54|447.43|444.63|447.43|444.63|446.09|443.29|0
1661300700000|2022-08-24 00:25:00|447.26|444.46|446.92|444.12|447.43|444.63|446.76|443.96|0
1661301000000|2022-08-24 00:30:00|447.01|444.21|447.18|444.38|447.26|444.46|445.91|443.11|0
1661301300000|2022-08-24 00:35:00|447.26|444.46|448.61|445.81|448.61|445.81|447.09|444.29|0
1661301600000|2022-08-24 00:40:00|448.53|445.73|449.11|446.31|449.11|446.31|447.93|445.13|0
1661301900000|2022-08-24 00:45:00|448.94|446.14|447.59|444.79|448.94|446.14|447.42|444.62|0
1661302200000|2022-08-24 00:50:00|447.51|444.71|447.42|444.62|447.93|445.13|447.42|444.62|0
1661302500000|2022-08-24 00:55:00|447.51|444.71|448.09|445.29|448.1|445.3|446.92|444.12|0
1661302800000|2022-08-24 01:00:00|448.26|445.46|448.6|445.8|448.77|445.97|447.93|445.13|0
1661303100000|2022-08-24 01:05:00|448.43|445.63|448.6|445.8|449.11|446.31|448.18|445.38|0
1661303400000|2022-08-24 01:10:00|448.77|445.97|448.76|445.96|449.1|446.3|448.26|445.46|0
1661303700000|2022-08-24 01:15:00|448.43|445.63|448.26|445.46|448.43|445.63|447.67|444.87|0
1661304000000|2022-08-24 01:20:00|448.42|445.62|448.42|445.62|448.76|445.96|448.09|445.29|0
1661304300000|2022-08-24 01:25:00|448.25|445.45|449.1|446.3|449.1|446.3|447.92|445.12|0
1661304600000|2022-08-24 01:30:00|448.93|446.13|448.93|446.13|449.1|446.3|448.76|445.96|0
1661304900000|2022-08-24 01:35:00|449.09|446.29|448.25|445.45|449.09|446.29|448.25|445.45|0
1661305200000|2022-08-24 01:40:00|448.42|445.62|450.95|448.15|451.63|448.83|448.42|445.62|0
1661305500000|2022-08-24 01:45:00|451.12|448.32|452.99|450.19|453.33|450.53|450.78|447.98|0
1661305800000|2022-08-24 01:50:00|452.9|450.1|453.32|450.52|455.37|452.57|452.82|450.02|0
1661306100000|2022-08-24 01:55:00|453.49|450.69|453.15|450.35|454.68|451.88|452.81|450.01|0
1661306400000|2022-08-24 02:00:00|452.98|450.18|452.3|449.5|453.32|450.52|452.13|449.33|0
1661306700000|2022-08-24 02:05:00|452.22|449.42|453.32|450.52|453.32|450.52|452.13|449.33|0
1661307000000|2022-08-24 02:10:00|453.15|450.35|453.49|450.69|454.51|451.71|453.15|450.35|0
1661307300000|2022-08-24 02:15:00|453.32|450.52|452.81|450.01|453.57|450.77|452.64|449.84|0
1661307600000|2022-08-24 02:20:00|452.64|449.84|452.63|449.83|453.48|450.68|452.13|449.33|0
1661307900000|2022-08-24 02:25:00|452.72|449.92|452.8|450|452.8|450|452.29|449.49|0
1661308200000|2022-08-24 02:30:00|452.97|450.17|453.31|450.51|454.16|451.36|452.97|450.17|0
1661308500000|2022-08-24 02:35:00|453.48|450.68|454.67|451.87|455.01|452.21|453.48|450.68|0
1661308800000|2022-08-24 02:40:00|454.5|451.7|456.2|453.4|456.2|453.4|454.16|451.36|0
1661309100000|2022-08-24 02:45:00|456.03|453.23|456.03|453.23|456.54|453.74|455.01|452.21|0
1661309400000|2022-08-24 02:50:00|455.86|453.06|455.86|453.06|456.2|453.4|455.52|452.72|0
1661309700000|2022-08-24 02:55:00|455.69|452.89|455.34|452.54|456.37|453.57|455.17|452.37|0
1661310000000|2022-08-24 03:00:00|455.17|452.37|455.68|452.88|455.85|453.05|455|452.2|0
1661310300000|2022-08-24 03:05:00|455.6|452.8|455.26|452.46|455.68|452.88|454.49|451.69|0
1661310600000|2022-08-24 03:10:00|455.17|452.37|454.83|452.03|455.34|452.54|454.66|451.86|0
1661310900000|2022-08-24 03:15:00|455|452.2|455|452.2|455.17|452.37|454.66|451.86|0
1661311200000|2022-08-24 03:20:00|454.91|452.11|455.33|452.53|455.85|453.05|454.65|451.85|0
1661311500000|2022-08-24 03:25:00|455.5|452.7|455.5|452.7|456.01|453.21|455.33|452.53|0
1661311800000|2022-08-24 03:30:00|455.67|452.87|454.82|452.02|455.67|452.87|454.48|451.68|0
1661312100000|2022-08-24 03:35:00|454.74|451.94|454.82|452.02|455.16|452.36|454.65|451.85|0
1661312400000|2022-08-24 03:40:00|454.65|451.85|454.99|452.19|454.99|452.19|454.48|451.68|0
1661312700000|2022-08-24 03:45:00|454.82|452.02|455.15|452.35|455.33|452.53|454.65|451.85|0
1661313000000|2022-08-24 03:50:00|455.24|452.44|454.64|451.84|455.5|452.7|454.47|451.67|0
1661313300000|2022-08-24 03:55:00|454.81|452.01|455.15|452.35|455.15|452.35|454.81|452.01|0
1661313600000|2022-08-24 04:00:00|455.32|452.52|455.66|452.86|455.83|453.03|455.32|452.52|0
1661313900000|2022-08-24 04:05:00|455.83|453.03|455.83|453.03|456|453.2|455.32|452.52|0
1661314200000|2022-08-24 04:10:00|456.17|453.37|456.34|453.54|456.85|454.05|456.17|453.37|0
1661314500000|2022-08-24 04:15:00|456.17|453.37|455.31|452.51|456.34|453.54|455.14|452.34|0
1661314800000|2022-08-24 04:20:00|455.14|452.34|454.63|451.83|455.14|452.34|454.29|451.49|0
1661315100000|2022-08-24 04:25:00|454.46|451.66|454.63|451.83|454.8|452|454.29|451.49|0
1661315400000|2022-08-24 04:30:00|454.8|452|454.63|451.83|454.8|452|454.46|451.66|0
1661315700000|2022-08-24 04:35:00|454.46|451.66|455.96|453.16|456.13|453.33|454.29|451.49|0
1661316000000|2022-08-24 04:40:00|456.13|453.33|454.6|451.8|456.3|453.5|454.6|451.8|0
1661316300000|2022-08-24 04:45:00|454.77|451.97|453.92|451.12|454.94|452.14|453.92|451.12|0
1661316600000|2022-08-24 04:50:00|454.01|451.21|451.38|448.58|454.01|451.21|451.22|448.42|0
1661316900000|2022-08-24 04:55:00|451.22|448.42|451.05|448.25|451.55|448.75|450.2|447.4|0
1661317200000|2022-08-24 05:00:00|450.88|448.08|451.38|448.58|451.38|448.58|450.54|447.74|0
1661317500000|2022-08-24 05:05:00|451.21|448.41|451.72|448.92|451.89|449.09|450.71|447.91|0
1661317800000|2022-08-24 05:10:00|451.8|449|451.88|449.08|452.05|449.25|451.21|448.41|0
1661318100000|2022-08-24 05:15:00|451.8|449|452.39|449.59|452.56|449.76|451.38|448.58|0
1661318400000|2022-08-24 05:20:00|452.56|449.76|452.22|449.42|452.56|449.76|451.54|448.74|0
1661318700000|2022-08-24 05:25:00|452.05|449.25|451.2|448.4|452.39|449.59|451.2|448.4|0
1661319000000|2022-08-24 05:30:00|451.37|448.57|450.7|447.9|451.71|448.91|450.02|447.22|0
1661319300000|2022-08-24 05:35:00|450.53|447.73|450.36|447.56|450.86|448.06|450.02|447.22|0
1661319600000|2022-08-24 05:40:00|450.19|447.39|450.19|447.39|450.86|448.06|450.19|447.39|0
1661319900000|2022-08-24 05:45:00|450.35|447.55|450.44|447.64|450.69|447.89|449.51|446.71|0
1661320200000|2022-08-24 05:50:00|450.35|447.55|451.36|448.56|451.36|448.56|450.18|447.38|0
1661320500000|2022-08-24 05:55:00|451.28|448.48|450.94|448.14|451.36|448.56|450.69|447.89|0
1661320800000|2022-08-24 06:00:00|450.85|448.05|449.34|446.54|451.02|448.22|449.17|446.37|0
1661321100000|2022-08-24 06:05:00|449.17|446.37|447.82|445.02|449.34|446.54|447.82|445.02|0
1661321400000|2022-08-24 06:10:00|447.99|445.19|449.67|446.87|449.84|447.04|447.99|445.19|0
1661321700000|2022-08-24 06:15:00|449.42|446.62|450.68|447.88|450.68|447.88|449.33|446.53|0
1661322000000|2022-08-24 06:20:00|450.77|447.97|452.2|449.4|452.96|450.16|450.68|447.88|0
1661322300000|2022-08-24 06:25:00|452.11|449.31|452.36|449.56|452.53|449.73|451.69|448.89|0
1661322600000|2022-08-24 06:30:00|452.53|449.73|452.87|450.07|453.71|450.91|452.19|449.39|0
1661322900000|2022-08-24 06:35:00|452.53|449.73|451.1|448.3|452.87|450.07|451.01|448.21|0
1661323200000|2022-08-24 06:40:00|451.18|448.38|451.6|448.8|452.28|449.48|450.84|448.04|0
1661323500000|2022-08-24 06:45:00|451.51|448.71|452.36|449.56|452.36|449.56|451.01|448.21|0
1661323800000|2022-08-24 06:50:00|452.44|449.64|451|448.2|453.03|450.23|450.92|448.12|0
1661324100000|2022-08-24 06:55:00|451.17|448.37|451|448.2|451.17|448.37|449.99|447.19|0
1661324400000|2022-08-24 07:00:00|451.51|448.71|448.98|446.18|452.69|449.89|448.14|445.34|0
1661324700000|2022-08-24 07:05:00|448.54|445.94|449.64|447.04|449.89|447.29|447.87|445.27|0
1661325000000|2022-08-24 07:10:00|449.55|446.95|448.79|446.19|450.39|447.79|446.02|443.42|0
1661325300000|2022-08-24 07:15:00|449.04|446.44|451.49|448.89|451.66|449.06|448.71|446.11|0
1661325600000|2022-08-24 07:20:00|451.57|448.97|453.85|451.25|454.78|452.18|451.57|448.97|0
1661325900000|2022-08-24 07:25:00|454.1|451.5|455.55|452.95|456.31|453.71|454.1|451.5|0
1661326200000|2022-08-24 07:30:00|455.46|452.86|459.37|456.77|460.05|457.45|455.46|452.86|0
1661326500000|2022-08-24 07:35:00|459.54|456.94|454.95|452.35|459.54|456.94|454.95|452.35|0
1661326800000|2022-08-24 07:40:00|454.78|452.18|454.69|452.09|455.45|452.85|453.34|450.74|0
1661327100000|2022-08-24 07:45:00|454.94|452.34|453|450.4|455.45|452.85|452.4|449.8|0
1661327400000|2022-08-24 07:50:00|453.08|450.48|453.42|450.82|455.03|452.43|453.08|450.48|0
1661327700000|2022-08-24 07:55:00|453.59|450.99|454.69|452.09|456.13|453.53|453.42|450.82|0
1661328000000|2022-08-24 08:00:00|454.6|452|452.57|449.97|455.28|452.68|451.81|449.21|0
1661328300000|2022-08-24 08:05:00|452.65|450.05|451.13|448.53|452.9|450.3|450.88|448.28|0
1661328600000|2022-08-24 08:10:00|451.04|448.44|449.19|446.59|451.72|449.12|449.19|446.59|0
1661328900000|2022-08-24 08:15:00|449.36|446.76|449.19|446.59|450.87|448.27|449.02|446.42|0
1661329200000|2022-08-24 08:20:00|449.02|446.42|448.34|445.74|449.78|447.18|448.18|445.58|0
1661329500000|2022-08-24 08:25:00|448.43|445.83|448.68|446.08|448.85|446.25|447.84|445.24|0
1661329800000|2022-08-24 08:30:00|448.85|446.25|445.07|442.47|448.85|446.25|443.65|441.05|0
1661330100000|2022-08-24 08:35:00|445.15|442.55|445.82|443.22|445.82|443.22|443.81|441.21|0
1661330400000|2022-08-24 08:40:00|445.65|443.05|447.16|444.56|447.58|444.98|445.4|442.8|0
1661330700000|2022-08-24 08:45:00|447.33|444.73|444.98|442.38|447.42|444.82|444.98|442.38|0
1661331000000|2022-08-24 08:50:00|445.07|442.47|445.65|443.05|446.82|444.22|445.07|442.47|0
1661331300000|2022-08-24 08:55:00|445.48|442.88|444.81|442.21|446.57|443.97|444.64|442.04|0
1661331600000|2022-08-24 09:00:00|444.98|442.38|444.3|441.7|445.23|442.63|443.64|441.04|0
1661331900000|2022-08-24 09:05:00|444.39|441.79|444.14|441.54|446.15|443.55|444.14|441.54|0
1661332200000|2022-08-24 09:10:00|443.97|441.37|445.3|442.7|445.3|442.7|443.8|441.2|0
1661332500000|2022-08-24 09:15:00|445.22|442.62|446.14|443.54|446.56|443.96|445.14|442.54|0
1661332800000|2022-08-24 09:20:00|446.23|443.63|446.31|443.71|446.56|443.96|445.72|443.12|0
1661333100000|2022-08-24 09:25:00|446.39|443.79|447.14|444.54|447.14|444.54|446.14|443.54|0
1661333400000|2022-08-24 09:30:00|447.06|444.46|448.65|446.05|449.33|446.73|446.98|444.38|0
1661333700000|2022-08-24 09:35:00|448.99|446.39|448.99|446.39|449.33|446.73|448.32|445.72|0
1661334000000|2022-08-24 09:40:00|448.82|446.22|447.73|445.13|448.82|446.22|447.14|444.54|0
1661334300000|2022-08-24 09:45:00|447.64|445.04|448.65|446.05|448.91|446.31|447.47|444.87|0
1661334600000|2022-08-24 09:50:00|448.82|446.22|448.4|445.8|449.66|447.06|447.98|445.38|0
1661334900000|2022-08-24 09:55:00|448.57|445.97|449.07|446.47|449.66|447.06|447.97|445.37|0
1661335200000|2022-08-24 10:00:00|448.81|446.21|448.56|445.96|449.32|446.72|448.31|445.71|0
1661335500000|2022-08-24 10:05:00|448.64|446.04|447.46|444.86|448.98|446.38|447.13|444.53|0
1661335800000|2022-08-24 10:10:00|447.3|444.7|447.3|444.7|448.14|445.54|447.13|444.53|0
1661336100000|2022-08-24 10:15:00|447.13|444.53|447.8|445.2|448.3|445.7|447.13|444.53|0
1661336400000|2022-08-24 10:20:00|447.63|445.03|447.12|444.52|448.3|445.7|446.45|443.85|0
1661336700000|2022-08-24 10:25:00|447.29|444.69|447.38|444.78|448.97|446.37|447.12|444.52|0
1661337000000|2022-08-24 10:30:00|447.46|444.86|447.29|444.69|448.47|445.87|447.04|444.44|0
1661337300000|2022-08-24 10:35:00|447.12|444.52|447.45|444.85|447.45|444.85|446.28|443.68|0
1661337600000|2022-08-24 10:40:00|447.62|445.02|447.45|444.85|449.64|447.04|447.28|444.68|0
1661337900000|2022-08-24 10:45:00|447.28|444.68|448.79|446.19|449.05|446.45|447.28|444.68|0
1661338200000|2022-08-24 10:50:00|448.63|446.03|449.63|447.03|449.8|447.2|448.55|445.95|0
1661338500000|2022-08-24 10:55:00|449.8|447.2|449.63|447.03|450.48|447.88|449.3|446.7|0
1661338800000|2022-08-24 11:00:00|449.46|446.86|448.28|445.68|449.97|447.37|448.28|445.68|0
1661339100000|2022-08-24 11:05:00|448.37|445.77|447.36|444.76|449.21|446.61|447.27|444.67|0
1661339400000|2022-08-24 11:10:00|447.27|444.67|446.27|443.67|447.27|444.67|446.02|443.42|0
1661339700000|2022-08-24 11:15:00|445.93|443.33|446.43|443.83|447.1|444.5|445.76|443.16|0
1661340000000|2022-08-24 11:20:00|446.52|443.92|446.26|443.66|447.1|444.5|445.42|442.82|0
1661340300000|2022-08-24 11:25:00|446.43|443.83|445.09|442.49|447.44|444.84|445.09|442.49|0
1661340600000|2022-08-24 11:30:00|445.17|442.57|445.76|443.16|445.92|443.32|444.25|441.65|0
1661340900000|2022-08-24 11:35:00|445.92|443.32|445.08|442.48|446.43|443.83|444.41|441.81|0
1661341200000|2022-08-24 11:40:00|444.92|442.32|444.08|441.48|445.67|443.07|443.91|441.31|0
1661341500000|2022-08-24 11:45:00|444.24|441.64|441.91|439.31|444.41|441.81|441.74|439.14|0
1661341800000|2022-08-24 11:50:00|441.74|439.14|441.07|438.47|442.57|439.97|440.9|438.3|0
1661342100000|2022-08-24 11:55:00|440.9|438.3|440.19|437.59|442.24|439.64|439.86|437.26|0
1661342400000|2022-08-24 12:00:00|440.03|437.43|437.86|435.26|440.19|437.59|437.52|434.92|0
1661342700000|2022-08-24 12:05:00|438.02|435.42|439.02|436.42|439.36|436.76|437.69|435.09|0
1661343000000|2022-08-24 12:10:00|439.19|436.59|438.69|436.09|440.02|437.42|438.69|436.09|0
1661343300000|2022-08-24 12:15:00|438.77|436.17|439.6|437|439.85|437.25|437.68|435.08|0
1661343600000|2022-08-24 12:20:00|439.85|437.25|440.35|437.75|441.36|438.76|439.52|436.92|0
1661343900000|2022-08-24 12:25:00|440.27|437.67|440.6|438|440.85|438.25|439.27|436.67|0
1661344200000|2022-08-24 12:30:00|440.94|438.34|440.85|438.25|441.85|439.25|439.6|437|0
1661344500000|2022-08-24 12:35:00|441.02|438.42|444.48|441.88|444.81|442.21|441.02|438.42|0
1661344800000|2022-08-24 12:40:00|444.64|442.04|445.31|442.71|446.82|444.22|444.48|441.88|0
1661345100000|2022-08-24 12:45:00|445.65|443.05|445.81|443.21|447.66|445.06|445.65|443.05|0
1661345400000|2022-08-24 12:50:00|445.98|443.38|444.64|442.04|446.65|444.05|444.3|441.7|0
1661345700000|2022-08-24 12:55:00|444.81|442.21|444.47|441.87|444.97|442.37|443.63|441.03|0
1661346000000|2022-08-24 13:00:00|444.3|441.7|446.31|443.71|446.31|443.71|444.3|441.7|0
1661346300000|2022-08-24 13:05:00|445.98|443.38|445.14|442.54|446.48|443.88|444.63|442.03|0
1661346600000|2022-08-24 13:10:00|444.97|442.37|446.48|443.88|446.98|444.38|444.63|442.03|0
1661346900000|2022-08-24 13:15:00|446.64|444.04|446.98|444.38|447.48|444.88|446.48|443.88|0
1661347200000|2022-08-24 13:20:00|447.15|444.55|447.14|444.54|447.65|445.05|446.47|443.87|0
1661347500000|2022-08-24 13:25:00|447.48|444.88|447.98|445.38|448.83|446.23|446.81|444.21|0
1661347800000|2022-08-24 13:30:00|447.65|445.05|452.2|449.6|452.2|449.6|447.14|444.54|0
1661348100000|2022-08-24 13:35:00|452.54|449.94|447.14|444.54|452.54|449.94|446.8|444.2|0
1661348400000|2022-08-24 13:40:00|446.63|444.03|445.12|442.52|448.82|446.22|444.45|441.85|0
1661348700000|2022-08-24 13:45:00|445.29|442.69|447.3|444.7|447.81|445.21|444.29|441.69|0
1661349000000|2022-08-24 13:50:00|447.13|444.53|446|443.4|447.47|444.87|443.32|440.72|0
1661349300000|2022-08-24 13:55:00|446.17|443.57|445.58|442.98|447.52|444.92|444.66|442.06|0
1661349600000|2022-08-24 14:00:00|445.33|442.73|447.35|444.75|447.69|445.09|441.97|439.37|0
1661349900000|2022-08-24 14:05:00|447.18|444.58|444.99|442.39|448.02|445.42|442.97|440.37|0
1661350200000|2022-08-24 14:10:00|444.82|442.22|443.06|440.46|444.82|442.22|441.97|439.37|0
1661350500000|2022-08-24 14:15:00|442.8|440.2|438.46|435.86|444.15|441.55|438.46|435.86|0
1661350800000|2022-08-24 14:20:00|438.29|435.69|438.96|436.36|440.12|437.52|437.46|434.86|0
1661351100000|2022-08-24 14:25:00|438.79|436.19|438.9|436.3|439.29|436.69|436.57|433.97|0
1661351400000|2022-08-24 14:30:00|438.73|436.13|438.9|436.3|441.4|438.8|437.23|434.63|0
1661351700000|2022-08-24 14:35:00|438.73|436.13|441.06|438.46|441.9|439.3|437.23|434.63|0
1661352000000|2022-08-24 14:40:00|441.23|438.63|442.57|439.97|444.25|441.65|441.23|438.63|0
1661352300000|2022-08-24 14:45:00|442.4|439.8|440.73|438.13|443.74|441.14|440.73|438.13|0
1661352600000|2022-08-24 14:50:00|440.89|438.29|440.22|437.62|441.9|439.3|438.89|436.29|0
1661352900000|2022-08-24 14:55:00|440.56|437.96|439.89|437.29|441.23|438.63|438.05|435.45|0
1661353200000|2022-08-24 15:00:00|439.72|437.12|439.22|436.62|440.39|437.79|438.05|435.45|0
1661353500000|2022-08-24 15:05:00|439.38|436.78|438.72|436.12|440.55|437.95|437.72|435.12|0
1661353800000|2022-08-24 15:10:00|438.55|435.95|433.56|430.96|439.55|436.95|433.56|430.96|0
1661354100000|2022-08-24 15:15:00|433.23|430.63|432.93|430.33|434.16|431.56|430.29|427.69|0
1661354400000|2022-08-24 15:20:00|432.76|430.16|431.93|429.33|433.25|430.65|431.44|428.84|0
1661354700000|2022-08-24 15:25:00|431.77|429.17|431.44|428.84|432.26|429.66|430.45|427.85|0
1661355000000|2022-08-24 15:30:00|431.27|428.67|431.23|428.63|432.06|429.46|429.09|426.49|0
1661355300000|2022-08-24 15:35:00|431.4|428.8|430.9|428.3|432.06|429.46|430.57|427.97|0
1661355600000|2022-08-24 15:40:00|431.07|428.47|429.75|427.15|431.4|428.8|429.75|427.15|0
1661355900000|2022-08-24 15:45:00|429.58|426.98|429.09|426.49|429.58|426.98|428.26|425.66|0
1661356200000|2022-08-24 15:50:00|429.25|426.65|427.11|424.51|429.25|426.65|426.62|424.02|0
1661356500000|2022-08-24 15:55:00|426.62|424.02|429.08|426.48|429.08|426.48|426.29|423.69|0
1661356800000|2022-08-24 16:00:00|428.75|426.15|427.93|425.33|429.57|426.97|427.44|424.84|0
1661357100000|2022-08-24 16:05:00|427.76|425.16|427.93|425.33|428.75|426.15|427.11|424.51|0
1661357400000|2022-08-24 16:10:00|427.76|425.16|427.84|425.24|428.91|426.31|427.1|424.5|0
1661357700000|2022-08-24 16:15:00|428|425.4|428.33|425.73|428.33|425.73|426.69|424.09|0
1661358000000|2022-08-24 16:20:00|428.5|425.9|429.81|427.21|429.98|427.38|428.33|425.73|0
1661358300000|2022-08-24 16:25:00|429.65|427.05|430.31|427.71|430.8|428.2|428.99|426.39|0
1661358600000|2022-08-24 16:30:00|430.47|427.87|431.3|428.7|432.29|429.69|430.47|427.87|0
1661358900000|2022-08-24 16:35:00|431.22|428.62|434.78|432.18|435.61|433.01|431.22|428.62|0
1661359200000|2022-08-24 16:40:00|434.61|432.01|439.61|437.01|440.78|438.18|433.95|431.35|0
1661359500000|2022-08-24 16:45:00|439.44|436.84|439.11|436.51|440.11|437.51|437.77|435.17|0
1661359800000|2022-08-24 16:50:00|439.27|436.67|440.11|437.51|441.12|438.52|439.11|436.51|0
1661360100000|2022-08-24 16:55:00|440.28|437.68|439.3|436.7|440.61|438.01|438.1|435.5|0
1661360400000|2022-08-24 17:00:00|439.13|436.53|440.14|437.54|440.47|437.87|438.63|436.03|0
1661360700000|2022-08-24 17:05:00|439.97|437.37|436.46|433.86|440.14|437.54|436.29|433.69|0
1661361000000|2022-08-24 17:10:00|436.29|433.69|437.79|435.19|438.13|435.53|436.13|433.53|0
1661361300000|2022-08-24 17:15:00|437.63|435.03|438.79|436.19|438.79|436.19|436.62|434.02|0
1661361600000|2022-08-24 17:20:00|438.96|436.36|440.38|437.78|440.38|437.78|438.29|435.69|0
1661361900000|2022-08-24 17:25:00|440.3|437.7|442.31|439.71|442.81|440.21|439.79|437.19|0
1661362200000|2022-08-24 17:30:00|442.14|439.54|442.14|439.54|442.98|440.38|440.8|438.2|0
1661362500000|2022-08-24 17:35:00|442.31|439.71|440.79|438.19|442.47|439.87|440.79|438.19|0
1661362800000|2022-08-24 17:40:00|440.96|438.36|440.79|438.19|442.3|439.7|440.63|438.03|0
1661363100000|2022-08-24 17:45:00|440.96|438.36|440.12|437.52|441.3|438.7|439.45|436.85|0
1661363400000|2022-08-24 17:50:00|440.29|437.69|440.29|437.69|440.29|437.69|438.95|436.35|0
1661363700000|2022-08-24 17:55:00|440.45|437.85|439.11|436.51|440.79|438.19|439.11|436.51|0
1661364000000|2022-08-24 18:00:00|438.78|436.18|438.27|435.67|439.95|437.35|437.77|435.17|0
1661364300000|2022-08-24 18:05:00|438.44|435.84|437.44|434.84|439.95|437.35|436.94|434.34|0
1661364600000|2022-08-24 18:10:00|437.27|434.67|438.1|435.5|438.27|435.67|436.94|434.34|0
1661364900000|2022-08-24 18:15:00|437.94|435.34|438.1|435.5|438.94|436.34|437.77|435.17|0
1661365200000|2022-08-24 18:20:00|437.94|435.34|436.93|434.33|439.44|436.84|436.77|434.17|0
1661365500000|2022-08-24 18:25:00|437.1|434.5|437.76|435.16|438.1|435.5|436.76|434.16|0
1661365800000|2022-08-24 18:30:00|437.6|435|440.27|437.67|440.77|438.17|437.43|434.83|0
1661366100000|2022-08-24 18:35:00|440.44|437.84|439.1|436.5|440.94|438.34|439.1|436.5|0
1661366400000|2022-08-24 18:40:00|438.93|436.33|439.43|436.83|439.77|437.17|438.26|435.66|0
1661366700000|2022-08-24 18:45:00|439.6|437|440.1|437.5|441.44|438.84|439.26|436.66|0
1661367000000|2022-08-24 18:50:00|439.85|437.25|437.69|435.09|440.43|437.83|437.52|434.92|0
1661367300000|2022-08-24 18:55:00|437.35|434.75|436.35|433.75|438.02|435.42|436.02|433.42|0
1661367600000|2022-08-24 19:00:00|436.52|433.92|435.68|433.08|437.35|434.75|435.68|433.08|0
1661367900000|2022-08-24 19:05:00|435.51|432.91|433.51|430.91|435.51|432.91|433.02|430.42|0
1661368200000|2022-08-24 19:10:00|433.35|430.75|431.69|429.09|434.01|431.41|431.52|428.92|0
1661368500000|2022-08-24 19:15:00|431.52|428.92|431.02|428.42|433.01|430.41|430.85|428.25|0
1661368800000|2022-08-24 19:20:00|431.19|428.59|432.74|430.14|433.32|430.72|431.19|428.59|0
1661369100000|2022-08-24 19:25:00|432.91|430.31|434.07|431.47|434.73|432.13|432.57|429.97|0
1661369400000|2022-08-24 19:30:00|434.23|431.63|432.9|430.3|434.23|431.63|432.9|430.3|0
1661369700000|2022-08-24 19:35:00|432.57|429.97|430.09|427.49|432.74|430.14|429.92|427.32|0
1661370000000|2022-08-24 19:40:00|430.5|427.9|430.5|427.9|431.66|429.06|430.01|427.41|0
1661370300000|2022-08-24 19:45:00|430.66|428.06|431.99|429.39|432.32|429.72|430.66|428.06|0
1661370600000|2022-08-24 19:50:00|432.32|429.72|432.98|430.38|433.64|431.04|431.65|429.05|0
1661370900000|2022-08-24 19:55:00|433.31|430.71|435.58|432.98|436.58|433.98|432.81|430.21|0
1661371200000|2022-08-24 20:00:00|434.91|432.31|433.25|430.65|435.91|433.31|433.25|430.65|0
1661371500000|2022-08-24 20:05:00|433.74|431.14|433.41|430.81|434.24|431.64|433.41|430.81|0
1661371800000|2022-08-24 20:10:00|433.58|430.98|432.91|430.31|433.91|431.31|432.74|430.14|0
1661372100000|2022-08-24 20:15:00|433.01|430.21|432.51|429.71|433.01|430.21|432.35|429.55|0
1661372400000|2022-08-24 20:20:00|433.34|430.54|432.68|429.88|435|432.2|431.77|428.97|0
1661372700000|2022-08-24 20:25:00|432.84|430.04|432.51|429.71|433.01|430.21|432.34|429.54|0
1661373000000|2022-08-24 20:30:00|432.34|429.54|432.67|429.87|432.67|429.87|432.01|429.21|0
1661373300000|2022-08-24 20:35:00|433|430.2|433|430.2|433.34|430.54|432.67|429.87|0
1661373600000|2022-08-24 20:40:00|432.84|430.04|431.51|428.71|432.84|430.04|431.34|428.54|0
1661373900000|2022-08-24 20:45:00|431.34|428.54|431.34|428.54|431.34|428.54|431.1|428.3|0
1661374200000|2022-08-24 20:50:00|431.17|428.37|431.01|428.21|431.51|428.71|430.68|427.88|0
1661374500000|2022-08-24 20:55:00|431|428.2|431.02|428.22|431.09|428.29|430.93|428.13|0
1661374800000|2022-08-24 21:00:00|431.04|428.24|431.69|428.89|431.71|428.91|431.02|428.22|0
1661375100000|2022-08-24 21:05:00|431.68|428.88|431.61|428.81|431.98|429.18|431.5|428.7|0
1661375400000|2022-08-24 21:10:00|431.68|428.88|431.73|428.93|431.86|429.06|431.64|428.84|0
1661375700000|2022-08-24 21:15:00|431.75|428.95|431.83|429.03|431.85|429.05|431.68|428.88|0
1661376000000|2022-08-24 21:20:00|431.85|429.05|431.8|429|431.85|429.05|431.8|429|0
1661376300000|2022-08-24 21:25:00|431.82|429.02|431.68|428.88|432.07|429.27|431.68|428.88|0
1661376600000|2022-08-24 21:30:00|431.7|428.9|431.65|428.85|431.75|428.95|431.58|428.78|0
1661376900000|2022-08-24 21:35:00|431.89|429.09|431.77|428.97|431.89|429.09|431.75|428.95|0
1661377200000|2022-08-24 21:40:00|431.67|428.87|431.65|428.85|431.67|428.87|431.65|428.85|0
1661377500000|2022-08-24 21:45:00|431.67|428.87|431.71|428.91|431.82|429.02|431.67|428.87|0
1661377800000|2022-08-24 21:50:00|431.69|428.89|431.67|428.87|431.74|428.94|431.62|428.82|0
1661378100000|2022-08-24 21:55:00|431.65|428.85|431.66|428.86|431.79|428.99|431.38|428.58|0
1661378400000|2022-08-24 22:00:00|431.9|429.1|431.07|428.27|431.98|429.18|431.07|428.27|0
1661378700000|2022-08-24 22:05:00|431.15|428.35|430.32|427.52|431.31|428.51|430.32|427.52|0
1661379000000|2022-08-24 22:10:00|430.65|427.85|430.98|428.18|431.14|428.34|430.48|427.68|0
1661379300000|2022-08-24 22:15:00|431.14|428.34|431.47|428.67|431.47|428.67|431.14|428.34|0
1661379600000|2022-08-24 22:20:00|431.64|428.84|431.8|429|431.97|429.17|431.47|428.67|0
1661379900000|2022-08-24 22:25:00|431.97|429.17|431.14|428.34|431.97|429.17|430.97|428.17|0
1661380200000|2022-08-24 22:30:00|431.47|428.67|431.63|428.83|431.8|429|431.39|428.59|0
1661380500000|2022-08-24 22:35:00|431.8|429|431.63|428.83|432.13|429.33|431.63|428.83|0
1661380800000|2022-08-24 22:40:00|431.8|429|432.05|429.25|432.13|429.33|431.46|428.66|0
1661381100000|2022-08-24 22:45:00|432.13|429.33|432.29|429.49|432.46|429.66|431.96|429.16|0
1661381400000|2022-08-24 22:50:00|432.12|429.32|432.45|429.65|432.62|429.82|432.12|429.32|0
1661381700000|2022-08-24 22:55:00|432.29|429.49|431.95|429.15|432.45|429.65|431.95|429.15|0
1661382000000|2022-08-24 23:00:00|431.79|428.99|431.29|428.49|432.12|429.32|431.12|428.32|0
1661382300000|2022-08-24 23:05:00|431.45|428.65|432.45|429.65|432.45|429.65|431.45|428.65|0
1661382600000|2022-08-24 23:10:00|432.28|429.48|432.45|429.65|432.61|429.81|432.12|429.32|0
1661382900000|2022-08-24 23:15:00|432.28|429.48|432.44|429.64|432.45|429.65|432.28|429.48|0
1661383200000|2022-08-24 23:20:00|432.36|429.56|432.11|429.31|432.44|429.64|431.61|428.81|0
1661383500000|2022-08-24 23:25:00|432.28|429.48|431.94|429.14|432.28|429.48|431.94|429.14|0
1661383800000|2022-08-24 23:30:00|432.11|429.31|432.94|430.14|433.1|430.3|432.11|429.31|0
1661384100000|2022-08-24 23:35:00|433.1|430.3|432.93|430.13|433.1|430.3|432.77|429.97|0
1661384400000|2022-08-24 23:40:00|432.85|430.05|432.93|430.13|432.93|430.13|432.77|429.97|0
1661384700000|2022-08-24 23:45:00|432.77|429.97|434.26|431.46|434.43|431.63|432.77|429.97|0
1661385000000|2022-08-24 23:50:00|434.09|431.29|434.09|431.29|434.26|431.46|433.93|431.13|0
1661385300000|2022-08-24 23:55:00|434.26|431.46|433.76|430.96|434.42|431.62|433.59|430.79|0
1661385600000|2022-08-25 00:00:00|433.26|430.46|434.59|431.79|435.25|432.45|433.09|430.29|0
1661385900000|2022-08-25 00:05:00|434.51|431.71|433.26|430.46|434.59|431.79|432.92|430.12|0
1661386200000|2022-08-25 00:10:00|433.42|430.62|433.25|430.45|433.75|430.95|433.09|430.29|0
1661386500000|2022-08-25 00:15:00|433.09|430.29|433.25|430.45|433.42|430.62|432.75|429.95|0
1661386800000|2022-08-25 00:20:00|433.09|430.29|432.92|430.12|433.42|430.62|432.75|429.95|0
1661387100000|2022-08-25 00:25:00|432.84|430.04|432.75|429.95|433.25|430.45|432.75|429.95|0
1661387400000|2022-08-25 00:30:00|432.92|430.12|430.43|427.63|432.92|430.12|430.26|427.46|0
1661387700000|2022-08-25 00:35:00|430.59|427.79|428.94|426.14|431.26|428.46|428.61|425.81|0
1661388000000|2022-08-25 00:40:00|428.77|425.97|429.1|426.3|429.43|426.63|428.61|425.81|0
1661388300000|2022-08-25 00:45:00|428.94|426.14|428.77|425.97|429.27|426.47|427.95|425.15|0
1661388600000|2022-08-25 00:50:00|428.93|426.13|428.19|425.39|428.93|426.13|427.94|425.14|0
1661388900000|2022-08-25 00:55:00|428.11|425.31|428.44|425.64|428.93|426.13|427.94|425.14|0
1661389200000|2022-08-25 01:00:00|428.6|425.8|428.6|425.8|428.6|425.8|428.1|425.3|0
1661389500000|2022-08-25 01:05:00|428.43|425.63|428.93|426.13|429.09|426.29|428.43|425.63|0
1661389800000|2022-08-25 01:10:00|429.09|426.29|429.09|426.29|429.09|426.29|428.27|425.47|0
1661390100000|2022-08-25 01:15:00|428.93|426.13|427.6|424.8|429.09|426.29|427.44|424.64|0
1661390400000|2022-08-25 01:20:00|427.77|424.97|428.92|426.12|428.92|426.12|427.6|424.8|0
1661390700000|2022-08-25 01:25:00|428.76|425.96|428.59|425.79|428.76|425.96|428.1|425.3|0
1661391000000|2022-08-25 01:30:00|428.42|425.62|427.76|424.96|428.42|425.62|427.76|424.96|0
1661391300000|2022-08-25 01:35:00|427.6|424.8|426.61|423.81|427.6|424.8|426.28|423.48|0
1661391600000|2022-08-25 01:40:00|426.44|423.64|427.1|424.3|427.1|424.3|426.44|423.64|0
1661391900000|2022-08-25 01:45:00|427.26|424.46|426.6|423.8|427.59|424.79|426.44|423.64|0
1661392200000|2022-08-25 01:50:00|426.44|423.64|426.77|423.97|426.93|424.13|425.95|423.15|0
1661392500000|2022-08-25 01:55:00|426.93|424.13|427.42|424.62|427.42|424.62|426.77|423.97|0
1661392800000|2022-08-25 02:00:00|427.26|424.46|428.08|425.28|428.25|425.45|427.02|424.22|0
1661393100000|2022-08-25 02:05:00|427.92|425.12|427.59|424.79|428.08|425.28|427.42|424.62|0
1661393400000|2022-08-25 02:10:00|427.58|424.78|428.41|425.61|428.41|425.61|427.42|424.62|0
1661393700000|2022-08-25 02:15:00|428.57|425.77|428.08|425.28|428.57|425.77|427.58|424.78|0
1661394000000|2022-08-25 02:20:00|428.24|425.44|426.92|424.12|428.24|425.44|426.76|423.96|0
1661394300000|2022-08-25 02:25:00|426.76|423.96|426.59|423.79|427.08|424.28|426.59|423.79|0
1661394600000|2022-08-25 02:30:00|426.42|423.62|426.09|423.29|427.08|424.28|426.09|423.29|0
1661394900000|2022-08-25 02:35:00|426.18|423.38|426.91|424.11|426.92|424.12|426.09|423.29|0
1661395200000|2022-08-25 02:40:00|426.75|423.95|426.91|424.11|427.08|424.28|426.59|423.79|0
1661395500000|2022-08-25 02:45:00|427.08|424.28|427.41|424.61|427.41|424.61|426.91|424.11|0
1661395800000|2022-08-25 02:50:00|427.24|424.44|427.4|424.6|427.73|424.93|427.24|424.44|0
1661396100000|2022-08-25 02:55:00|427.24|424.44|427.4|424.6|427.4|424.6|427.24|424.44|0
1661396400000|2022-08-25 03:00:00|427.24|424.44|427.23|424.43|427.73|424.93|427.07|424.27|0
1661396700000|2022-08-25 03:05:00|427.4|424.6|426.9|424.1|427.73|424.93|426.9|424.1|0
1661397000000|2022-08-25 03:10:00|426.74|423.94|426.57|423.77|427.07|424.27|426.57|423.77|0
1661397300000|2022-08-25 03:15:00|426.49|423.69|426.74|423.94|426.9|424.1|426.24|423.44|0
1661397600000|2022-08-25 03:20:00|426.57|423.77|427.39|424.59|427.39|424.59|426.41|423.61|0
1661397900000|2022-08-25 03:25:00|427.23|424.43|426.9|424.1|427.23|424.43|426.4|423.6|0
1661398200000|2022-08-25 03:30:00|427.06|424.26|428.05|425.25|428.05|425.25|426.73|423.93|0
1661398500000|2022-08-25 03:35:00|428.21|425.41|428.21|425.41|428.54|425.74|427.88|425.08|0
1661398800000|2022-08-25 03:40:00|428.38|425.58|428.37|425.57|428.7|425.9|428.05|425.25|0
1661399100000|2022-08-25 03:45:00|428.21|425.41|428.54|425.74|428.7|425.9|427.88|425.08|0
1661399400000|2022-08-25 03:50:00|428.37|425.57|427.71|424.91|428.54|425.74|427.71|424.91|0
1661399700000|2022-08-25 03:55:00|427.88|425.08|427.87|425.07|428.2|425.4|427.71|424.91|0
1661400000000|2022-08-25 04:00:00|427.71|424.91|427.63|424.83|428.37|425.57|427.63|424.83|0
1661400300000|2022-08-25 04:05:00|427.71|424.91|427.38|424.58|427.71|424.91|427.21|424.41|0
1661400600000|2022-08-25 04:10:00|427.46|424.66|426.88|424.08|427.46|424.66|426.71|423.91|0
1661400900000|2022-08-25 04:15:00|426.71|423.91|427.37|424.57|427.7|424.9|426.71|423.91|0
1661401200000|2022-08-25 04:20:00|427.46|424.66|427.2|424.4|427.54|424.74|427.04|424.24|0
1661401500000|2022-08-25 04:25:00|427.04|424.24|426.71|423.91|427.2|424.4|426.71|423.91|0
1661401800000|2022-08-25 04:30:00|426.54|423.74|424.57|421.77|426.54|423.74|424.57|421.77|0
1661402100000|2022-08-25 04:35:00|424.73|421.93|425.06|422.26|425.06|422.26|424.57|421.77|0
1661402400000|2022-08-25 04:40:00|424.9|422.1|425.22|422.42|425.22|422.42|424.9|422.1|0
1661402700000|2022-08-25 04:45:00|425.06|422.26|424.89|422.09|425.06|422.26|424.73|421.93|0
1661403000000|2022-08-25 04:50:00|424.81|422.01|423.74|420.94|424.89|422.09|423.58|420.78|0
1661403300000|2022-08-25 04:55:00|423.66|420.86|424.07|421.27|424.15|421.35|423.5|420.7|0
1661403600000|2022-08-25 05:00:00|423.74|420.94|422.59|419.79|423.74|420.94|421.94|419.14|0
1661403900000|2022-08-25 05:05:00|422.76|419.96|422.75|419.95|422.92|420.12|421.77|418.97|0
1661404200000|2022-08-25 05:10:00|422.92|420.12|423.24|420.44|423.41|420.61|422.75|419.95|0
1661404500000|2022-08-25 05:15:00|423.41|420.61|423.57|420.77|423.57|420.77|422.59|419.79|0
1661404800000|2022-08-25 05:20:00|423.4|420.6|424.55|421.75|424.55|421.75|423.24|420.44|0
1661405100000|2022-08-25 05:25:00|424.39|421.59|424.22|421.42|424.72|421.92|423.73|420.93|0
1661405400000|2022-08-25 05:30:00|424.06|421.26|424.55|421.75|424.71|421.91|424.06|421.26|0
1661405700000|2022-08-25 05:35:00|424.71|421.91|425.04|422.24|425.2|422.4|424.71|421.91|0
1661406000000|2022-08-25 05:40:00|425.2|422.4|425.04|422.24|425.2|422.4|424.87|422.07|0
1661406300000|2022-08-25 05:45:00|425.12|422.32|424.87|422.07|425.2|422.4|424.38|421.58|0
1661406600000|2022-08-25 05:50:00|424.96|422.16|425.2|422.4|425.2|422.4|424.54|421.74|0
1661406900000|2022-08-25 05:55:00|425.03|422.23|424.7|421.9|425.2|422.4|424.7|421.9|0
1661407200000|2022-08-25 06:00:00|424.87|422.07|424.21|421.41|425.19|422.39|424.04|421.24|0
1661407500000|2022-08-25 06:05:00|424.04|421.24|424.53|421.73|425.19|422.39|424.04|421.24|0
1661407800000|2022-08-25 06:10:00|424.37|421.57|423.06|420.26|424.37|421.57|422.57|419.77|0
1661408100000|2022-08-25 06:15:00|422.89|420.09|408.95|406.15|423.06|420.26|407.03|404.23|0
1661408400000|2022-08-25 06:20:00|409.11|406.31|413.78|410.98|413.94|411.14|409.11|406.31|0
1661408700000|2022-08-25 06:25:00|413.45|410.65|412.48|409.68|413.78|410.98|411.76|408.96|0
1661409000000|2022-08-25 06:30:00|412.16|409.36|409.58|406.78|412.97|410.17|409.42|406.62|0
1661409300000|2022-08-25 06:35:00|409.42|406.62|410.31|407.51|411.35|408.55|409.42|406.62|0
1661409600000|2022-08-25 06:40:00|410.39|407.59|408.7|405.9|410.87|408.07|408.7|405.9|0
1661409900000|2022-08-25 06:45:00|408.62|405.82|408.78|405.98|408.94|406.14|406.38|403.58|0
1661410200000|2022-08-25 06:50:00|408.94|406.14|408.61|405.81|410.54|407.74|408.45|405.65|0
1661410500000|2022-08-25 06:55:00|408.77|405.97|409.57|406.77|409.9|407.1|408.77|405.97|0
1661410800000|2022-08-25 07:00:00|409.9|407.1|410.07|407.27|414.42|411.62|409.25|406.45|0
1661411100000|2022-08-25 07:05:00|409.81|407.21|410.53|407.93|411.1|408.5|409.65|407.05|0
1661411400000|2022-08-25 07:10:00|410.61|408.01|411.58|408.98|412.38|409.78|410.45|407.85|0
1661411700000|2022-08-25 07:15:00|411.74|409.14|409.32|406.72|411.9|409.3|409.16|406.56|0
1661412000000|2022-08-25 07:20:00|409|406.4|410.28|407.68|411.09|408.49|408.84|406.24|0
1661412300000|2022-08-25 07:25:00|410.12|407.52|409.8|407.2|411.41|408.81|409.64|407.04|0
1661412600000|2022-08-25 07:30:00|410.12|407.52|411.89|409.29|412.46|409.86|409.96|407.36|0
1661412900000|2022-08-25 07:35:00|412.05|409.45|411.73|409.13|412.21|409.61|411.08|408.48|0
1661413200000|2022-08-25 07:40:00|411.97|409.37|411|408.4|412.21|409.61|410.6|408|0
1661413500000|2022-08-25 07:45:00|411.08|408.48|411.4|408.8|411.65|409.05|410.44|407.84|0
1661413800000|2022-08-25 07:50:00|411.24|408.64|409.79|407.19|411.24|408.64|408.99|406.39|0
1661414100000|2022-08-25 07:55:00|409.95|407.35|408.51|405.91|409.95|407.35|408.35|405.75|0
1661414400000|2022-08-25 08:00:00|408.35|405.75|410.11|407.51|410.11|407.51|407.38|404.78|0
1661414700000|2022-08-25 08:05:00|410.27|407.67|411.23|408.63|411.23|408.63|409.14|406.54|0
1661415000000|2022-08-25 08:10:00|411.16|408.56|412.04|409.44|412.04|409.44|410.75|408.15|0
1661415300000|2022-08-25 08:15:00|412.2|409.6|412.52|409.92|413.49|410.89|412.04|409.44|0
1661415600000|2022-08-25 08:20:00|412.6|410|412.76|410.16|412.84|410.24|411.55|408.95|0
1661415900000|2022-08-25 08:25:00|412.52|409.92|413.32|410.72|413.48|410.88|412.51|409.91|0
1661416200000|2022-08-25 08:30:00|413.48|410.88|411.38|408.78|413.48|410.88|411.38|408.78|0
1661416500000|2022-08-25 08:35:00|411.47|408.87|411.22|408.62|411.87|409.27|411.06|408.46|0
1661416800000|2022-08-25 08:40:00|411.3|408.7|410.25|407.65|411.38|408.78|410.25|407.65|0
1661417100000|2022-08-25 08:45:00|410.58|407.98|411.06|408.46|411.22|408.62|410.25|407.65|0
1661417400000|2022-08-25 08:50:00|411.22|408.62|412.18|409.58|412.18|409.58|411.06|408.46|0
1661417700000|2022-08-25 08:55:00|412.1|409.5|412.02|409.42|412.34|409.74|411.7|409.1|0
1661418000000|2022-08-25 09:00:00|412.18|409.58|413.47|410.87|413.47|410.87|411.21|408.61|0
1661418300000|2022-08-25 09:05:00|413.31|410.71|413.47|410.87|413.47|410.87|412.34|409.74|0
1661418600000|2022-08-25 09:10:00|413.63|411.03|413.95|411.35|414.11|411.51|413.63|411.03|0
1661418900000|2022-08-25 09:15:00|413.79|411.19|416.38|413.78|416.54|413.94|413.63|411.03|0
1661419200000|2022-08-25 09:20:00|416.22|413.62|417.19|414.59|417.35|414.75|416.05|413.45|0
1661419500000|2022-08-25 09:25:00|417.02|414.42|419.3|416.7|419.63|417.03|417.02|414.42|0
1661419800000|2022-08-25 09:30:00|419.46|416.86|419.62|417.02|421.42|418.82|418.81|416.21|0
1661420100000|2022-08-25 09:35:00|419.79|417.19|420.76|418.16|421.42|418.82|419.3|416.7|0
1661420400000|2022-08-25 09:40:00|420.6|418|421.34|418.74|422.23|419.63|420.52|417.92|0
1661420700000|2022-08-25 09:45:00|421.25|418.65|423.13|420.53|423.7|421.1|421.09|418.49|0
1661421000000|2022-08-25 09:50:00|423.05|420.45|421.25|418.65|423.21|420.61|421.25|418.65|0
1661421300000|2022-08-25 09:55:00|421.5|418.9|422.39|419.79|422.88|420.28|420.92|418.32|0
1661421600000|2022-08-25 10:00:00|422.72|420.12|423.59|420.99|423.75|421.15|420.62|418.02|0
1661421900000|2022-08-25 10:05:00|423.75|421.15|423.75|421.15|424.08|421.48|423.1|420.5|0
1661422200000|2022-08-25 10:10:00|423.67|421.07|422.28|419.68|424.24|421.64|422.28|419.68|0
1661422500000|2022-08-25 10:15:00|422.11|419.51|423.5|420.9|423.58|420.98|422.11|419.51|0
1661422800000|2022-08-25 10:20:00|423.58|420.98|421.46|418.86|423.58|420.98|421.46|418.86|0
1661423100000|2022-08-25 10:25:00|421.62|419.02|420.97|418.37|421.78|419.18|420.8|418.2|0
1661423400000|2022-08-25 10:30:00|420.89|418.29|420.47|417.87|421.62|419.02|420.15|417.55|0
1661423700000|2022-08-25 10:35:00|420.64|418.04|421.78|419.18|422.27|419.67|420.47|417.87|0
1661424000000|2022-08-25 10:40:00|421.94|419.34|420.47|417.87|422.27|419.67|420.47|417.87|0
1661424300000|2022-08-25 10:45:00|420.63|418.03|420.79|418.19|421.61|419.01|420.14|417.54|0
1661424600000|2022-08-25 10:50:00|420.63|418.03|420.96|418.36|421.28|418.68|420.39|417.79|0
1661424900000|2022-08-25 10:55:00|421.12|418.52|421.28|418.68|421.28|418.68|420.14|417.54|0
1661425200000|2022-08-25 11:00:00|421.04|418.44|420.95|418.35|422.42|419.82|420.79|418.19|0
1661425500000|2022-08-25 11:05:00|421.28|418.68|420.71|418.11|421.44|418.84|420.62|418.02|0
1661425800000|2022-08-25 11:10:00|420.79|418.19|417.37|414.77|420.79|418.19|417.21|414.61|0
1661426100000|2022-08-25 11:15:00|417.21|414.61|417.62|415.02|418.6|416|416.72|414.12|0
1661426400000|2022-08-25 11:20:00|417.46|414.86|417.95|415.35|418.92|416.32|416.97|414.37|0
1661426700000|2022-08-25 11:25:00|418.11|415.51|417.3|414.7|418.11|415.51|417.3|414.7|0
1661427000000|2022-08-25 11:30:00|417.38|414.78|419.4|416.8|419.57|416.97|417.38|414.78|0
1661427300000|2022-08-25 11:35:00|419.57|416.97|419|416.4|420.38|417.78|418.75|416.15|0
1661427600000|2022-08-25 11:40:00|419.08|416.48|420.87|418.27|420.87|418.27|418.59|415.99|0
1661427900000|2022-08-25 11:45:00|420.7|418.1|420.05|417.45|421.36|418.76|419.89|417.29|0
1661428200000|2022-08-25 11:50:00|420.21|417.61|420.3|417.7|421.03|418.43|420.05|417.45|0
1661428500000|2022-08-25 11:55:00|420.37|417.77|419.64|417.04|420.86|418.26|419.4|416.8|0
1661428800000|2022-08-25 12:00:00|419.56|416.96|418.18|415.58|419.72|417.12|417.77|415.17|0
1661429100000|2022-08-25 12:05:00|418.26|415.66|418.74|416.14|419.55|416.95|418.09|415.49|0
1661429400000|2022-08-25 12:10:00|418.58|415.98|419.72|417.12|420.04|417.44|418.34|415.74|0
1661429700000|2022-08-25 12:15:00|419.88|417.28|421.18|418.58|421.34|418.74|419.71|417.11|0
1661430000000|2022-08-25 12:20:00|421.34|418.74|421.5|418.9|422.65|420.05|421.02|418.42|0
1661430300000|2022-08-25 12:25:00|421.67|419.07|420.85|418.25|422.48|419.88|420.85|418.25|0
1661430600000|2022-08-25 12:30:00|420.61|418.01|422.15|419.55|425.1|422.5|420.61|418.01|0
1661430900000|2022-08-25 12:35:00|422.32|419.72|423.79|421.19|424.44|421.84|421.83|419.23|0
1661431200000|2022-08-25 12:40:00|423.62|421.02|425.75|423.15|426.57|423.97|423.3|420.7|0
1661431500000|2022-08-25 12:45:00|425.59|422.99|426.41|423.81|426.9|424.3|424.93|422.33|0
1661431800000|2022-08-25 12:50:00|426.74|424.14|425.26|422.66|427.39|424.79|424.76|422.16|0
1661432100000|2022-08-25 12:55:00|425.34|422.74|423.94|421.34|425.91|423.31|423.94|421.34|0
1661432400000|2022-08-25 13:00:00|424.11|421.51|424.6|422|424.6|422|423.45|420.85|0
1661432700000|2022-08-25 13:05:00|424.43|421.83|425.25|422.65|425.91|423.31|424.43|421.83|0
1661433000000|2022-08-25 13:10:00|425.58|422.98|424.1|421.5|426.23|423.63|423.77|421.17|0
1661433300000|2022-08-25 13:15:00|423.94|421.34|424.26|421.66|424.26|421.66|423.28|420.68|0
1661433600000|2022-08-25 13:20:00|424.1|421.5|424.1|421.5|424.59|421.99|423.12|420.52|0
1661433900000|2022-08-25 13:25:00|423.93|421.33|425.9|423.3|426.06|423.46|423.93|421.33|0
1661434200000|2022-08-25 13:30:00|425.41|422.81|431.67|429.07|432|429.4|424.91|422.31|0
1661434500000|2022-08-25 13:35:00|432|429.4|429.52|426.92|432.5|429.9|428.86|426.26|0
1661434800000|2022-08-25 13:40:00|429.19|426.59|429.85|427.25|431.33|428.73|427.87|425.27|0
1661435100000|2022-08-25 13:45:00|429.68|427.08|428.19|425.59|430.59|427.99|426.38|423.78|0
1661435400000|2022-08-25 13:50:00|427.86|425.26|422.12|419.52|429.35|426.75|421.47|418.87|0
1661435700000|2022-08-25 13:55:00|421.96|419.36|417.4|414.8|421.96|419.36|416.91|414.31|0
1661436000000|2022-08-25 14:00:00|416.43|413.83|415.78|413.18|416.43|413.83|414.16|411.56|0
1661436300000|2022-08-25 14:05:00|415.45|412.85|417.4|414.8|418.05|415.45|414.97|412.37|0
1661436600000|2022-08-25 14:10:00|417.23|414.63|416.42|413.82|419.51|416.91|416.26|413.66|0
1661436900000|2022-08-25 14:15:00|416.1|413.5|416.43|413.83|417.07|414.47|414.48|411.88|0
1661437200000|2022-08-25 14:20:00|416.91|414.31|409.76|407.16|417.08|414.48|409.76|407.16|0
1661437500000|2022-08-25 14:25:00|409.6|407|409.76|407.16|411.37|408.77|408.31|405.71|0
1661437800000|2022-08-25 14:30:00|409.27|406.67|409.15|406.55|410.17|407.57|407.87|405.27|0
1661438100000|2022-08-25 14:35:00|409.48|406.88|407.7|405.1|409.48|406.88|407.54|404.94|0
1661438400000|2022-08-25 14:40:00|407.87|405.27|408.18|405.58|408.51|405.91|406.74|404.14|0
1661438700000|2022-08-25 14:45:00|408.02|405.42|408.02|405.42|408.67|406.07|406.74|404.14|0
1661439000000|2022-08-25 14:50:00|407.38|404.78|411.08|408.48|411.24|408.64|407.38|404.78|0
1661439300000|2022-08-25 14:55:00|411.24|408.64|411.35|408.75|412.05|409.45|410.22|407.62|0
1661439600000|2022-08-25 15:00:00|411.03|408.43|413.94|411.34|414.59|411.99|411.03|408.43|0
1661439900000|2022-08-25 15:05:00|414.1|411.5|415.08|412.48|415.73|413.13|413.94|411.34|0
1661440200000|2022-08-25 15:10:00|414.91|412.31|417.68|415.08|418.01|415.41|413.94|411.34|0
1661440500000|2022-08-25 15:15:00|417.52|414.92|421|418.4|422.31|419.71|417.35|414.75|0
1661440800000|2022-08-25 15:20:00|420.35|417.75|424.94|422.34|425.27|422.67|420.02|417.42|0
1661441100000|2022-08-25 15:25:00|425.27|422.67|421.16|418.56|425.27|422.67|420.51|417.91|0
1661441400000|2022-08-25 15:30:00|420.67|418.07|421.16|418.56|421.98|419.38|419.2|416.6|0
1661441700000|2022-08-25 15:35:00|421|418.4|419.73|417.13|421.32|418.72|419.03|416.43|0
1661442000000|2022-08-25 15:40:00|419.89|417.29|419.1|416.5|421.55|418.95|418.77|416.17|0
1661442300000|2022-08-25 15:45:00|418.77|416.17|419.59|416.99|420.89|418.29|418.61|416.01|0
1661442600000|2022-08-25 15:50:00|419.75|417.15|420.89|418.29|421.38|418.78|419.1|416.5|0
1661442900000|2022-08-25 15:55:00|421.05|418.45|419.09|416.49|423.01|420.41|418.77|416.17|0
1661443200000|2022-08-25 16:00:00|419.42|416.82|420.23|417.63|421.05|418.45|418.77|416.17|0
1661443500000|2022-08-25 16:05:00|420.07|417.47|421.7|419.1|421.7|419.1|418.93|416.33|0
1661443800000|2022-08-25 16:10:00|421.54|418.94|424.32|421.72|425.47|422.87|420.39|417.79|0
1661444100000|2022-08-25 16:15:00|424.48|421.88|423.89|421.29|425.63|423.03|423.64|421.04|0
1661444400000|2022-08-25 16:20:00|424.06|421.46|424.55|421.95|425.04|422.44|423.4|420.8|0
1661444700000|2022-08-25 16:25:00|424.38|421.78|421.93|419.33|424.55|421.95|421.44|418.84|0
1661445000000|2022-08-25 16:30:00|421.76|419.16|422.25|419.65|423.56|420.96|421.43|418.83|0
1661445300000|2022-08-25 16:35:00|422.41|419.81|422.09|419.49|422.74|420.14|421.43|418.83|0
1661445600000|2022-08-25 16:40:00|421.92|419.32|423.72|421.12|425.2|422.6|421.92|419.32|0
1661445900000|2022-08-25 16:45:00|423.56|420.96|427.17|424.57|428.32|425.72|423.39|420.79|0
1661446200000|2022-08-25 16:50:00|426.67|424.07|424.21|421.61|426.67|424.07|423.88|421.28|0
1661446500000|2022-08-25 16:55:00|423.88|421.28|423.22|420.62|425.03|422.43|423.22|420.62|0
1661446800000|2022-08-25 17:00:00|423.39|420.79|422.73|420.13|424.37|421.77|421.59|418.99|0
1661447100000|2022-08-25 17:05:00|422.89|420.29|424.38|421.78|424.88|422.28|421.09|418.49|0
1661447400000|2022-08-25 17:10:00|424.22|421.62|422.91|420.31|425.2|422.6|422.91|420.31|0
1661447700000|2022-08-25 17:15:00|423.07|420.47|419.04|416.44|423.73|421.13|419.04|416.44|0
1661448000000|2022-08-25 17:20:00|419.37|416.77|417.9|415.3|419.7|417.1|416.92|414.32|0
1661448300000|2022-08-25 17:25:00|417.73|415.13|417.41|414.81|418.55|415.95|416.76|414.16|0
1661448600000|2022-08-25 17:30:00|417.24|414.64|415.61|413.01|417.9|415.3|415.61|413.01|0
1661448900000|2022-08-25 17:35:00|415.45|412.85|414.64|412.04|415.94|413.34|414.15|411.55|0
1661449200000|2022-08-25 17:40:00|414.48|411.88|413.5|410.9|414.96|412.36|413.34|410.74|0
1661449500000|2022-08-25 17:45:00|413.34|410.74|413.01|410.41|413.99|411.39|412.04|409.44|0
1661449800000|2022-08-25 17:50:00|413.18|410.58|412.85|410.25|413.82|411.22|412.85|410.25|0
1661450100000|2022-08-25 17:55:00|412.69|410.09|413.33|410.73|414.15|411.55|412.69|410.09|0
1661450400000|2022-08-25 18:00:00|413.17|410.57|415.6|413|415.93|413.33|413.01|410.41|0
1661450700000|2022-08-25 18:05:00|415.69|413.09|414.79|412.19|416.74|414.14|414.63|412.03|0
1661451000000|2022-08-25 18:10:00|414.95|412.35|413.17|410.57|415.76|413.16|412.68|410.08|0
1661451300000|2022-08-25 18:15:00|413.33|410.73|413.81|411.21|414.3|411.7|412.68|410.08|0
1661451600000|2022-08-25 18:20:00|413.49|410.89|413.16|410.56|414.3|411.7|412.68|410.08|0
1661451900000|2022-08-25 18:25:00|413.32|410.72|412.19|409.59|413.32|410.72|411.87|409.27|0
1661452200000|2022-08-25 18:30:00|412.03|409.43|413|410.4|413.48|410.88|411.7|409.1|0
1661452500000|2022-08-25 18:35:00|412.83|410.23|414.94|412.34|414.94|412.34|412.83|410.23|0
1661452800000|2022-08-25 18:40:00|415.1|412.5|415.91|413.31|417.05|414.45|415.1|412.5|0
1661453100000|2022-08-25 18:45:00|415.75|413.15|415.75|413.15|417.05|414.45|415.59|412.99|0
1661453400000|2022-08-25 18:50:00|415.91|413.31|415.23|412.63|417.7|415.1|415.07|412.47|0
1661453700000|2022-08-25 18:55:00|415.4|412.8|412.79|410.19|415.4|412.8|412.79|410.19|0
1661454000000|2022-08-25 19:00:00|412.95|410.35|411.49|408.89|413.6|411|411.49|408.89|0
1661454300000|2022-08-25 19:05:00|411.33|408.73|413.11|410.51|413.76|411.16|411.17|408.57|0
1661454600000|2022-08-25 19:10:00|413.27|410.67|411.97|409.37|413.92|411.32|411.97|409.37|0
1661454900000|2022-08-25 19:15:00|411.81|409.21|410.35|407.75|412.95|410.35|410.35|407.75|0
1661455200000|2022-08-25 19:20:00|410.19|407.59|408.73|406.13|410.35|407.75|408.57|405.97|0
1661455500000|2022-08-25 19:25:00|408.57|405.97|407.6|405|409.05|406.45|407.28|404.68|0
1661455800000|2022-08-25 19:30:00|407.76|405.16|409.05|406.45|410.35|407.75|407.6|405|0
1661456100000|2022-08-25 19:35:00|408.89|406.29|407.79|405.19|409.05|406.45|406.79|404.19|0
1661456400000|2022-08-25 19:40:00|407.63|405.03|402.83|400.23|407.96|405.36|402.83|400.23|0
1661456700000|2022-08-25 19:45:00|403.15|400.55|401.4|398.8|403.63|401.03|400.92|398.32|0
1661457000000|2022-08-25 19:50:00|401.08|398.48|400.76|398.16|403.31|400.71|400.13|397.53|0
1661457300000|2022-08-25 19:55:00|400.92|398.32|396.64|394.04|401.24|398.64|395.7|393.1|0
1661457600000|2022-08-25 20:00:00|395.86|393.26|398.7|396.1|398.7|396.1|395.86|393.26|0
1661457900000|2022-08-25 20:05:00|398.54|395.94|399.49|396.89|399.65|397.05|398.06|395.46|0
1661458200000|2022-08-25 20:10:00|399.65|397.05|400.75|398.15|400.75|398.15|399.65|397.05|0
1661458500000|2022-08-25 20:15:00|400.06|397.26|399.9|397.1|400.3|397.5|399.43|396.63|0
1661458800000|2022-08-25 20:20:00|399.74|396.94|399.9|397.1|400.06|397.26|399.58|396.78|0
1661459100000|2022-08-25 20:25:00|399.74|396.94|399.26|396.46|399.9|397.1|399.26|396.46|0
1661459400000|2022-08-25 20:30:00|399.34|396.54|399.5|396.7|399.9|397.1|399.34|396.54|0
1661459700000|2022-08-25 20:35:00|399.42|396.62|399.58|396.78|399.58|396.78|399.1|396.3|0
1661460000000|2022-08-25 20:40:00|399.73|396.93|399.89|397.09|399.89|397.09|399.42|396.62|0
1661460300000|2022-08-25 20:45:00|399.73|396.93|400.21|397.41|400.21|397.41|399.73|396.93|0
1661460600000|2022-08-25 20:50:00|400.36|397.56|400.13|397.33|400.36|397.56|400.13|397.33|0
1661460900000|2022-08-25 20:55:00|400.2|397.4|400.13|397.33|400.68|397.88|399.89|397.09|0
1661461200000|2022-08-25 21:00:00|400.25|397.45|399.87|397.07|400.25|397.45|399.87|397.07|0
1661461500000|2022-08-25 21:05:00|399.9|397.1|399.48|396.68|400.1|397.3|399.25|396.45|0
1661461800000|2022-08-25 21:10:00|399.34|396.54|399.29|396.49|399.59|396.79|399.2|396.4|0
1661462100000|2022-08-25 21:15:00|399.26|396.46|398.74|395.94|399.26|396.46|398.55|395.75|0
1661462400000|2022-08-25 21:20:00|398.57|395.77|398.69|395.89|398.74|395.94|398.48|395.68|0
1661462700000|2022-08-25 21:25:00|398.76|395.96|398.93|396.13|399.33|396.53|398.76|395.96|0
1661463000000|2022-08-25 21:30:00|398.96|396.16|399.12|396.32|399.12|396.32|398.84|396.04|0
1661463300000|2022-08-25 21:35:00|399.24|396.44|398.73|395.93|399.24|396.44|398.73|395.93|0
1661463600000|2022-08-25 21:40:00|398.75|395.95|398.82|396.02|398.87|396.07|398.61|395.81|0
1661463900000|2022-08-25 21:45:00|398.8|396|398.59|395.79|398.8|396|398.56|395.76|0
1661464200000|2022-08-25 21:50:00|398.63|395.83|398.58|395.78|399.02|396.22|398.56|395.76|0
1661464500000|2022-08-25 21:55:00|398.54|395.74|398.76|395.96|398.79|395.99|398.54|395.74|0
1661464800000|2022-08-25 22:00:00|398.52|395.72|399.54|396.74|399.54|396.74|397.09|394.29|0
1661465100000|2022-08-25 22:05:00|399.7|396.9|399.7|396.9|400.02|397.22|399.7|396.9|0
1661465400000|2022-08-25 22:10:00|399.78|396.98|400.33|397.53|400.49|397.69|399.78|396.98|0
1661465700000|2022-08-25 22:15:00|400.41|397.61|400.49|397.69|400.49|397.69|400.01|397.21|0
1661466000000|2022-08-25 22:20:00|400.65|397.85|401.28|398.48|401.44|398.64|400.49|397.69|0
1661466300000|2022-08-25 22:25:00|401.44|398.64|401.28|398.48|401.6|398.8|401.28|398.48|0
1661466600000|2022-08-25 22:30:00|401.44|398.64|400.64|397.84|401.44|398.64|400.64|397.84|0
1661466900000|2022-08-25 22:35:00|400.48|397.68|400.8|398|400.8|398|400.48|397.68|0
1661467200000|2022-08-25 22:40:00|400.72|397.92|400.96|398.16|401.12|398.32|400.64|397.84|0
1661467500000|2022-08-25 22:45:00|400.64|397.84|400.95|398.15|400.95|398.15|399.93|397.13|0
1661467800000|2022-08-25 22:50:00|400.88|398.08|400.63|397.83|400.95|398.15|400.63|397.83|0
1661468100000|2022-08-25 22:55:00|400.79|397.99|400.47|397.67|400.95|398.15|400.47|397.67|0
1661468400000|2022-08-25 23:00:00|400.31|397.51|400.15|397.35|400.31|397.51|399.52|396.72|0
1661468700000|2022-08-25 23:05:00|400|397.2|398.88|396.08|400|397.2|398.73|395.93|0
1661469000000|2022-08-25 23:10:00|398.73|395.93|399.2|396.4|399.2|396.4|398.57|395.77|0
1661469300000|2022-08-25 23:15:00|399.12|396.32|398.56|395.76|399.2|396.4|398.25|395.45|0
1661469600000|2022-08-25 23:20:00|398.4|395.6|397.45|394.65|398.56|395.76|397.14|394.34|0
1661469900000|2022-08-25 23:25:00|397.61|394.81|397.61|394.81|397.61|394.81|397.14|394.34|0
1661470200000|2022-08-25 23:30:00|397.45|394.65|397.61|394.81|397.92|395.12|397.38|394.58|0
1661470500000|2022-08-25 23:35:00|397.77|394.97|398.71|395.91|398.71|395.91|397.77|394.97|0
1661470800000|2022-08-25 23:40:00|398.87|396.07|398.39|395.59|399.19|396.39|398.39|395.59|0
1661471100000|2022-08-25 23:45:00|398.48|395.68|398.55|395.75|398.87|396.07|398|395.2|0
1661471400000|2022-08-25 23:50:00|398.39|395.59|399.02|396.22|399.18|396.38|398.39|395.59|0
1661471700000|2022-08-25 23:55:00|398.87|396.07|399.5|396.7|399.5|396.7|398.47|395.67|0
1661472000000|2022-08-26 00:00:00|399.66|396.86|399.81|397.01|400.45|397.65|398.71|395.91|0
1661472300000|2022-08-26 00:05:00|399.97|397.17|400.45|397.65|400.45|397.65|399.5|396.7|0
1661472600000|2022-08-26 00:10:00|400.76|397.96|401.08|398.28|401.4|398.6|400.44|397.64|0
1661472900000|2022-08-26 00:15:00|401.24|398.44|401.24|398.44|401.71|398.91|400.76|397.96|0
1661473200000|2022-08-26 00:20:00|401.4|398.6|400.44|397.64|401.55|398.75|400.44|397.64|0
1661473500000|2022-08-26 00:25:00|400.6|397.8|400.76|397.96|400.92|398.12|399.81|397.01|0
1661473800000|2022-08-26 00:30:00|400.6|397.8|399.8|397|400.76|397.96|399.8|397|0
1661474100000|2022-08-26 00:35:00|399.88|397.08|399.64|396.84|400.12|397.32|399.01|396.21|0
1661474400000|2022-08-26 00:40:00|399.56|396.76|399.01|396.21|399.72|396.92|398.69|395.89|0
1661474700000|2022-08-26 00:45:00|399.16|396.36|398.84|396.04|399.16|396.36|398.21|395.41|0
1661475000000|2022-08-26 00:50:00|398.69|395.89|398.68|395.88|399.32|396.52|398.53|395.73|0
1661475300000|2022-08-26 00:55:00|398.77|395.97|398.21|395.41|398.84|396.04|397.58|394.78|0
1661475600000|2022-08-26 01:00:00|398.37|395.57|398.68|395.88|398.84|396.04|398.21|395.41|0
1661475900000|2022-08-26 01:05:00|398.84|396.04|399|396.2|399.15|396.35|398.68|395.88|0
1661476200000|2022-08-26 01:10:00|399.15|396.35|398.76|395.96|399.15|396.35|398.68|395.88|0
1661476500000|2022-08-26 01:15:00|398.52|395.72|400.1|397.3|400.1|397.3|398.2|395.4|0
1661476800000|2022-08-26 01:20:00|399.78|396.98|399.94|397.14|400.34|397.54|399.31|396.51|0
1661477100000|2022-08-26 01:25:00|400.1|397.3|399.62|396.82|400.1|397.3|399.15|396.35|0
1661477400000|2022-08-26 01:30:00|399.46|396.66|399.46|396.66|399.62|396.82|398.67|395.87|0
1661477700000|2022-08-26 01:35:00|399.62|396.82|398.98|396.18|399.78|396.98|398.35|395.55|0
1661478000000|2022-08-26 01:40:00|399.14|396.34|399.14|396.34|399.3|396.5|398.67|395.87|0
1661478300000|2022-08-26 01:45:00|398.98|396.18|398.5|395.7|399.3|396.5|397.71|394.91|0
1661478600000|2022-08-26 01:50:00|398.35|395.55|397.08|394.28|398.35|395.55|397.08|394.28|0
1661478900000|2022-08-26 01:55:00|397.24|394.44|397.55|394.75|397.71|394.91|397.08|394.28|0
1661479200000|2022-08-26 02:00:00|397.71|394.91|397.71|394.91|398.18|395.38|397.39|394.59|0
1661479500000|2022-08-26 02:05:00|397.87|395.07|397.55|394.75|398.34|395.54|397.55|394.75|0
1661479800000|2022-08-26 02:10:00|397.71|394.91|397.39|394.59|398.02|395.22|397.23|394.43|0
1661480100000|2022-08-26 02:15:00|397.55|394.75|397.39|394.59|397.55|394.75|397.07|394.27|0
1661480400000|2022-08-26 02:20:00|397.54|394.74|397.38|394.58|397.86|395.06|397.23|394.43|0
1661480700000|2022-08-26 02:25:00|397.54|394.74|398.01|395.21|398.02|395.22|397.54|394.74|0
1661481000000|2022-08-26 02:30:00|397.86|395.06|398.01|395.21|398.17|395.37|397.38|394.58|0
1661481300000|2022-08-26 02:35:00|398.17|395.37|397.85|395.05|398.17|395.37|397.85|395.05|0
1661481600000|2022-08-26 02:40:00|398.01|395.21|397.53|394.73|398.01|395.21|397.38|394.58|0
1661481900000|2022-08-26 02:45:00|397.69|394.89|397.69|394.89|397.85|395.05|397.53|394.73|0
1661482200000|2022-08-26 02:50:00|397.85|395.05|397.53|394.73|397.85|395.05|397.53|394.73|0
1661482500000|2022-08-26 02:55:00|397.37|394.57|397.37|394.57|397.53|394.73|397.21|394.41|0
1661482800000|2022-08-26 03:00:00|397.53|394.73|397.68|394.88|397.68|394.88|397.05|394.25|0
1661483100000|2022-08-26 03:05:00|397.84|395.04|397.84|395.04|397.84|395.04|397.68|394.88|0
1661483400000|2022-08-26 03:10:00|397.68|394.88|397.52|394.72|397.84|395.04|397.36|394.56|0
1661483700000|2022-08-26 03:15:00|397.36|394.56|397.52|394.72|397.68|394.88|397.36|394.56|0
1661484000000|2022-08-26 03:20:00|397.36|394.56|397.36|394.56|397.36|394.56|397.04|394.24|0
1661484300000|2022-08-26 03:25:00|397.2|394.4|397.04|394.24|397.52|394.72|397.04|394.24|0
1661484600000|2022-08-26 03:30:00|397.2|394.4|397.04|394.24|397.2|394.4|397.04|394.24|0
1661484900000|2022-08-26 03:35:00|397.2|394.4|397.04|394.24|397.2|394.4|397.04|394.24|0
1661485200000|2022-08-26 03:40:00|397.2|394.4|397.51|394.71|397.51|394.71|397.2|394.4|0
1661485500000|2022-08-26 03:45:00|397.59|394.79|397.67|394.87|397.83|395.03|397.59|394.79|0
1661485800000|2022-08-26 03:50:00|397.82|395.02|397.98|395.18|398.14|395.34|397.67|394.87|0
1661486100000|2022-08-26 03:55:00|397.82|395.02|397.98|395.18|398.14|395.34|397.82|395.02|0
1661486400000|2022-08-26 04:00:00|398.14|395.34|398.29|395.49|398.61|395.81|397.98|395.18|0
1661486700000|2022-08-26 04:05:00|398.45|395.65|398.93|396.13|399.08|396.28|398.45|395.65|0
1661487000000|2022-08-26 04:10:00|398.77|395.97|398.92|396.12|399.24|396.44|398.77|395.97|0
1661487300000|2022-08-26 04:15:00|399.08|396.28|399.71|396.91|399.71|396.91|398.92|396.12|0
1661487600000|2022-08-26 04:20:00|399.56|396.76|399.24|396.44|399.71|396.91|399.24|396.44|0
1661487900000|2022-08-26 04:25:00|399.08|396.28|399.08|396.28|399.08|396.28|398.92|396.12|0
1661488200000|2022-08-26 04:30:00|398.92|396.12|398.92|396.12|398.92|396.12|398.92|396.12|0
1661488500000|2022-08-26 04:35:00|399.07|396.27|399.07|396.27|399.07|396.27|398.91|396.11|0
1661488800000|2022-08-26 04:40:00|399|396.2|399.07|396.27|399.15|396.35|398.75|395.95|0
1661489100000|2022-08-26 04:45:00|399.23|396.43|398.91|396.11|399.23|396.43|398.91|396.11|0
1661489400000|2022-08-26 04:50:00|399.07|396.27|399.86|397.06|399.86|397.06|399.07|396.27|0
1661489700000|2022-08-26 04:55:00|399.7|396.9|400.02|397.22|400.18|397.38|399.54|396.74|0
1661490000000|2022-08-26 05:00:00|399.86|397.06|400.49|397.69|400.49|397.69|399.86|397.06|0
1661490300000|2022-08-26 05:05:00|400.65|397.85|400.17|397.37|400.65|397.85|399.78|396.98|0
1661490600000|2022-08-26 05:10:00|400.01|397.21|400.01|397.21|400.81|398.01|400.01|397.21|0
1661490900000|2022-08-26 05:15:00|400.17|397.37|399.69|396.89|400.17|397.37|399.22|396.42|0
1661491200000|2022-08-26 05:20:00|399.53|396.73|399.85|397.05|399.85|397.05|399.21|396.41|0
1661491500000|2022-08-26 05:25:00|399.69|396.89|400|397.2|400.01|397.21|399.53|396.73|0
1661491800000|2022-08-26 05:30:00|399.85|397.05|401.83|399.03|402.15|399.35|399.85|397.05|0
1661492100000|2022-08-26 05:35:00|401.67|398.87|402.62|399.82|402.62|399.82|401.51|398.71|0
1661492400000|2022-08-26 05:40:00|402.46|399.66|401.82|399.02|402.62|399.82|401.67|398.87|0
1661492700000|2022-08-26 05:45:00|401.98|399.18|402.62|399.82|403.09|400.29|401.82|399.02|0
1661493000000|2022-08-26 05:50:00|402.46|399.66|402.14|399.34|402.62|399.82|401.82|399.02|0
1661493300000|2022-08-26 05:55:00|402.3|399.5|402.38|399.58|403.09|400.29|402.14|399.34|0
1661493600000|2022-08-26 06:00:00|402.45|399.65|402.29|399.49|403.41|400.61|402.29|399.49|0
1661493900000|2022-08-26 06:05:00|402.45|399.65|403.08|400.28|403.56|400.76|402.29|399.49|0
1661494200000|2022-08-26 06:10:00|402.77|399.97|403.4|400.6|403.88|401.08|402.61|399.81|0
1661494500000|2022-08-26 06:15:00|403.24|400.44|402.6|399.8|404.04|401.24|402.6|399.8|0
1661494800000|2022-08-26 06:20:00|402.76|399.96|403.24|400.44|403.24|400.44|402.29|399.49|0
1661495100000|2022-08-26 06:25:00|403.08|400.28|402.44|399.64|403.24|400.44|402.28|399.48|0
1661495400000|2022-08-26 06:30:00|402.28|399.48|402.1|399.3|402.69|399.89|401.65|398.85|0
1661495700000|2022-08-26 06:35:00|401.94|399.14|401.62|398.82|402.41|399.61|401.3|398.5|0
1661496000000|2022-08-26 06:40:00|401.46|398.66|402.09|399.29|402.49|399.69|401.3|398.5|0
1661496300000|2022-08-26 06:45:00|402.25|399.45|402.09|399.29|402.25|399.45|401.46|398.66|0
1661496600000|2022-08-26 06:50:00|402.25|399.45|402.41|399.61|402.88|400.08|401.93|399.13|0
1661496900000|2022-08-26 06:55:00|402.25|399.45|401.77|398.97|402.41|399.61|401.45|398.65|0
1661497200000|2022-08-26 07:00:00|401.93|399.13|403.83|401.03|403.83|401.03|401.3|398.5|0
1661497500000|2022-08-26 07:05:00|403.73|401.13|402.46|399.86|403.73|401.13|401.91|399.31|0
1661497800000|2022-08-26 07:10:00|402.38|399.78|402.14|399.54|403.57|400.97|401.67|399.07|0
1661498100000|2022-08-26 07:15:00|402.06|399.46|402.61|400.01|403.25|400.65|402.06|399.46|0
1661498400000|2022-08-26 07:20:00|402.77|400.17|400.55|397.95|402.77|400.17|400.4|397.8|0
1661498700000|2022-08-26 07:25:00|400.39|397.79|399.92|397.32|400.71|398.11|399.13|396.53|0
1661499000000|2022-08-26 07:30:00|399.76|397.16|401.97|399.37|402.61|400.01|399.6|397|0
1661499300000|2022-08-26 07:35:00|402.13|399.53|402.77|400.17|403.24|400.64|402.13|399.53|0
1661499600000|2022-08-26 07:40:00|402.92|400.32|404.67|402.07|405.79|403.19|402.77|400.17|0
1661499900000|2022-08-26 07:45:00|404.83|402.23|404.12|401.52|405.15|402.55|404.03|401.43|0
1661500200000|2022-08-26 07:50:00|404.19|401.59|404.51|401.91|404.99|402.39|403.71|401.11|0
1661500500000|2022-08-26 07:55:00|404.43|401.83|404.51|401.91|405.3|402.7|403.71|401.11|0
1661500800000|2022-08-26 08:00:00|404.67|402.07|406.1|403.5|406.82|404.22|404.67|402.07|0
1661501100000|2022-08-26 08:05:00|406.26|403.66|405.94|403.34|406.9|404.3|405.62|403.02|0
1661501400000|2022-08-26 08:10:00|406.1|403.5|405.77|403.17|406.73|404.13|405.46|402.86|0
1661501700000|2022-08-26 08:15:00|405.62|403.02|406.09|403.49|406.89|404.29|405.46|402.86|0
1661502000000|2022-08-26 08:20:00|406.25|403.65|406.09|403.49|406.73|404.13|405.93|403.33|0
1661502300000|2022-08-26 08:25:00|405.93|403.33|406.89|404.29|407.05|404.45|405.93|403.33|0
1661502600000|2022-08-26 08:30:00|407.05|404.45|404.81|402.21|408.16|405.56|404.49|401.89|0
1661502900000|2022-08-26 08:35:00|404.65|402.05|404.49|401.89|404.97|402.37|404.17|401.57|0
1661503200000|2022-08-26 08:40:00|404.33|401.73|404.33|401.73|405.13|402.53|404.01|401.41|0
1661503500000|2022-08-26 08:45:00|404.17|401.57|403.69|401.09|404.49|401.89|403.06|400.46|0
1661503800000|2022-08-26 08:50:00|403.53|400.93|405.12|402.52|405.28|402.68|403.21|400.61|0
1661504100000|2022-08-26 08:55:00|405.2|402.6|405.92|403.32|405.92|403.32|404.96|402.36|0
1661504400000|2022-08-26 09:00:00|405.76|403.16|406.39|403.79|406.55|403.95|405.6|403|0
1661504700000|2022-08-26 09:05:00|406.55|403.95|405.43|402.83|407.03|404.43|405.43|402.83|0
1661505000000|2022-08-26 09:10:00|405.28|402.68|405.27|402.67|406.39|403.79|405.27|402.67|0
1661505300000|2022-08-26 09:15:00|405.11|402.51|406.07|403.47|406.79|404.19|405.11|402.51|0
1661505600000|2022-08-26 09:20:00|406.23|403.63|407.12|404.52|408.21|405.61|406.07|403.47|0
1661505900000|2022-08-26 09:25:00|407.2|404.6|407.76|405.16|408.08|405.48|406.32|403.72|0
1661506200000|2022-08-26 09:30:00|407.92|405.32|408.23|405.63|409.35|406.75|407.44|404.84|0
1661506500000|2022-08-26 09:35:00|408.07|405.47|407.43|404.83|408.39|405.79|407.27|404.67|0
1661506800000|2022-08-26 09:40:00|407.27|404.67|406.95|404.35|407.75|405.15|406.95|404.35|0
1661507100000|2022-08-26 09:45:00|407.11|404.51|409.35|406.75|409.35|406.75|406.79|404.19|0
1661507400000|2022-08-26 09:50:00|409.19|406.59|409.18|406.58|409.75|407.15|409.02|406.42|0
1661507700000|2022-08-26 09:55:00|409.27|406.67|408.47|405.87|409.66|407.06|408.47|405.87|0
1661508000000|2022-08-26 10:00:00|408.38|405.78|408.22|405.62|408.86|406.26|407.74|405.14|0
1661508300000|2022-08-26 10:05:00|408.06|405.46|408.54|405.94|409.02|406.42|408.06|405.46|0
1661508600000|2022-08-26 10:10:00|408.38|405.78|408.54|405.94|409.5|406.9|408.22|405.62|0
1661508900000|2022-08-26 10:15:00|408.38|405.78|408.22|405.62|409.5|406.9|408.22|405.62|0
1661509200000|2022-08-26 10:20:00|408.38|405.78|407.1|404.5|409.01|406.41|407.1|404.5|0
1661509500000|2022-08-26 10:25:00|407.42|404.82|407.89|405.29|407.89|405.29|406.62|404.02|0
1661509800000|2022-08-26 10:30:00|407.73|405.13|409.17|406.57|409.49|406.89|407.57|404.97|0
1661510100000|2022-08-26 10:35:00|409.01|406.41|409.25|406.65|410.13|407.53|409.01|406.41|0
1661510400000|2022-08-26 10:40:00|409.17|406.57|409.97|407.37|410.13|407.53|408.69|406.09|0
1661510700000|2022-08-26 10:45:00|409.8|407.2|409|406.4|410.28|407.68|409|406.4|0
1661511000000|2022-08-26 10:50:00|408.84|406.24|409.64|407.04|410.12|407.52|408.68|406.08|0
1661511300000|2022-08-26 10:55:00|409.48|406.88|408.84|406.24|410.28|407.68|408.68|406.08|0
1661511600000|2022-08-26 11:00:00|408.68|406.08|410.44|407.84|410.76|408.16|408.04|405.44|0
1661511900000|2022-08-26 11:05:00|410.6|408|410.6|408|411.72|409.12|410.28|407.68|0
1661512200000|2022-08-26 11:10:00|410.44|407.84|409.15|406.55|410.44|407.84|409.15|406.55|0
1661512500000|2022-08-26 11:15:00|409.31|406.71|408.51|405.91|409.47|406.87|408.44|405.84|0
1661512800000|2022-08-26 11:20:00|408.35|405.75|408.99|406.39|409.31|406.71|408.35|405.75|0
1661513100000|2022-08-26 11:25:00|408.83|406.23|408.99|406.39|409.47|406.87|408.19|405.59|0
1661513400000|2022-08-26 11:30:00|409.31|406.71|407.87|405.27|409.47|406.87|407.39|404.79|0
1661513700000|2022-08-26 11:35:00|407.71|405.11|406.59|403.99|407.87|405.27|406.27|403.67|0
1661514000000|2022-08-26 11:40:00|406.75|404.15|406.75|404.15|407.15|404.55|406.11|403.51|0
1661514300000|2022-08-26 11:45:00|406.59|403.99|405.63|403.03|406.91|404.31|405.47|402.87|0
1661514600000|2022-08-26 11:50:00|405.47|402.87|404.83|402.23|406.42|403.82|404.83|402.23|0
1661514900000|2022-08-26 11:55:00|404.67|402.07|405.31|402.71|406.1|403.5|404.2|401.6|0
1661515200000|2022-08-26 12:00:00|405.15|402.55|406.42|403.82|406.42|403.82|404.51|401.91|0
1661515500000|2022-08-26 12:05:00|406.34|403.74|405.46|402.86|406.42|403.82|405.3|402.7|0
1661515800000|2022-08-26 12:10:00|405.62|403.02|405.3|402.7|406.58|403.98|405.3|402.7|0
1661516100000|2022-08-26 12:15:00|405.14|402.54|404.98|402.38|405.62|403.02|404.51|401.91|0
1661516400000|2022-08-26 12:20:00|405.14|402.54|404.98|402.38|406.73|404.13|404.82|402.22|0
1661516700000|2022-08-26 12:25:00|404.82|402.22|406.09|403.49|406.41|403.81|404.82|402.22|0
1661517000000|2022-08-26 12:30:00|406.33|403.73|401.57|398.97|407.77|405.17|398.18|395.58|0
1661517300000|2022-08-26 12:35:00|401.8|399.2|401.25|398.65|404.5|401.9|401.25|398.65|0
1661517600000|2022-08-26 12:40:00|401.01|398.41|405.22|402.62|406.49|403.89|401.01|398.41|0
1661517900000|2022-08-26 12:45:00|405.38|402.78|401.88|399.28|405.54|402.94|401.88|399.28|0
1661518200000|2022-08-26 12:50:00|401.57|398.97|401.09|398.49|402.52|399.92|400.3|397.7|0
1661518500000|2022-08-26 12:55:00|400.93|398.33|398.25|395.65|401.25|398.65|397.94|395.34|0
1661518800000|2022-08-26 13:00:00|398.41|395.81|393.39|390.79|398.72|396.12|393.39|390.79|0
1661519100000|2022-08-26 13:05:00|393.08|390.48|390.04|387.44|393.23|390.63|388.56|385.96|0
1661519400000|2022-08-26 13:10:00|390.12|387.52|394.01|391.41|394.01|391.41|389.34|386.74|0
1661519700000|2022-08-26 13:15:00|393.94|391.34|394.2|391.6|394.52|391.92|392.5|389.9|0
1661520000000|2022-08-26 13:20:00|394.36|391.76|395.61|393.01|397.01|394.41|394.36|391.76|0
1661520300000|2022-08-26 13:25:00|395.92|393.32|399.52|396.92|400.46|397.86|395.61|393.01|0
1661520600000|2022-08-26 13:30:00|399.68|397.08|400.46|397.86|404.4|401.8|399.13|396.53|0
1661520900000|2022-08-26 13:35:00|400.62|398.02|401.87|399.27|403.61|401.01|399.36|396.76|0
1661521200000|2022-08-26 13:40:00|402.03|399.43|400.68|398.08|403.06|400.46|399.74|397.14|0
1661521500000|2022-08-26 13:45:00|400.84|398.24|403.53|400.93|403.53|400.93|400.05|397.45|0
1661521800000|2022-08-26 13:50:00|403.69|401.09|400.84|398.24|406.87|404.27|400.84|398.24|0
1661522100000|2022-08-26 13:55:00|401.15|398.55|400.05|397.45|401.24|398.64|398.94|396.34|0
1661522400000|2022-08-26 14:00:00|402.5|399.9|423.71|420.07|423.71|420.74|400.44|397.84|0
1661522700000|2022-08-26 14:05:00|424.94|421.3|397.41|393.77|425.76|422.12|397.41|393.77|0
1661523000000|2022-08-26 14:10:00|396.31|392.67|403.27|399.63|407.34|403.7|394.58|390.94|0
1661523300000|2022-08-26 14:15:00|403.11|399.47|403.59|399.95|407.9|404.26|401.05|397.41|0
1661523600000|2022-08-26 14:20:00|403.43|399.79|417.85|414.21|418.42|414.78|403.01|399.37|0
1661523900000|2022-08-26 14:25:00|418.01|414.37|426.69|423.05|429.83|426.19|416.87|413.23|0
1661524200000|2022-08-26 14:30:00|428.34|424.7|436.69|433.05|439.53|435.89|425.88|422.24|0
1661524500000|2022-08-26 14:35:00|437.36|433.72|445.06|441.42|447.42|443.78|434.78|431.14|0
1661524800000|2022-08-26 14:40:00|444.72|441.08|442.54|438.9|444.72|441.08|439.86|436.22|0
1661525100000|2022-08-26 14:45:00|443.04|439.4|437.85|434.21|444.55|440.91|437.85|434.21|0
1661525400000|2022-08-26 14:50:00|437.69|434.05|440.52|436.88|442.7|439.06|437.69|434.05|0
1661525700000|2022-08-26 14:55:00|440.36|436.72|441.43|437.79|444.21|440.57|439.42|435.78|0
1661526000000|2022-08-26 15:00:00|442.27|438.63|450.04|446.4|450.04|446.4|441.27|437.63|0
1661526300000|2022-08-26 15:05:00|450.72|447.08|451.83|448.19|454.46|450.82|447.84|444.2|0
1661526600000|2022-08-26 15:10:00|452.76|449.12|449.19|445.55|453.95|450.31|449.02|445.38|0
1661526900000|2022-08-26 15:15:00|449.36|445.72|453.39|449.75|454.42|450.78|438.47|434.83|0
1661527200000|2022-08-26 15:20:00|454.66|451.02|452.44|448.8|458.79|455.15|452.44|448.8|0
1661527500000|2022-08-26 15:25:00|452.61|448.97|451.41|447.77|454.15|450.51|449.54|445.9|0
1661527800000|2022-08-26 15:30:00|451.76|448.12|449.71|446.07|453.29|449.65|448.69|445.05|0
1661528100000|2022-08-26 15:35:00|450.05|446.41|451.58|447.94|452.95|449.31|449.03|445.39|0
1661528400000|2022-08-26 15:40:00|452.09|448.45|453.63|449.99|455.52|451.88|449.88|446.24|0
1661528700000|2022-08-26 15:45:00|453.12|449.48|449.36|445.72|453.12|449.48|448.68|445.04|0
1661529000000|2022-08-26 15:50:00|449.19|445.55|448|444.36|451.41|447.77|446.47|442.83|0
1661529300000|2022-08-26 15:55:00|447.83|444.19|452.26|448.62|452.94|449.3|447.83|444.19|0
1661529600000|2022-08-26 16:00:00|452.94|449.3|458.6|454.96|458.78|455.14|452.09|448.45|0
1661529900000|2022-08-26 16:05:00|458.26|454.62|456.88|453.24|459.29|455.65|456.2|452.56|0
1661530200000|2022-08-26 16:10:00|456.71|453.07|455.68|452.04|458.43|454.79|455.51|451.87|0
1661530500000|2022-08-26 16:15:00|456.02|452.38|459.63|455.99|461.71|458.07|455.85|452.21|0
1661530800000|2022-08-26 16:20:00|459.98|456.34|461.7|458.06|462.4|458.76|459.98|456.34|0
1661531100000|2022-08-26 16:25:00|461.88|458.24|459.63|455.99|462.74|459.1|459.46|455.82|0
1661531400000|2022-08-26 16:30:00|459.8|456.16|461.96|458.32|462.91|459.27|459.8|456.16|0
1661531700000|2022-08-26 16:35:00|462.14|458.5|462.55|458.91|464.11|460.47|460.92|457.28|0
1661532000000|2022-08-26 16:40:00|462.38|458.74|460.65|457.01|463.59|459.95|458.23|454.59|0
1661532300000|2022-08-26 16:45:00|460.47|456.83|457.54|453.9|461.51|457.87|457.54|453.9|0
1661532600000|2022-08-26 16:50:00|457.72|454.08|460.13|456.49|461.33|457.69|457.72|454.08|0
1661532900000|2022-08-26 16:55:00|459.78|456.14|457.2|453.56|459.78|456.14|456.68|453.04|0
1661533200000|2022-08-26 17:00:00|457.71|454.07|457.54|453.9|459.43|455.79|455.65|452.01|0
1661533500000|2022-08-26 17:05:00|457.71|454.07|456.16|452.52|457.71|454.07|455.14|451.5|0
1661533800000|2022-08-26 17:10:00|456.34|452.7|458.74|455.1|459.95|456.31|455.99|452.35|0
1661534100000|2022-08-26 17:15:00|459.08|455.44|460.29|456.65|461.15|457.51|457.19|453.55|0
1661534400000|2022-08-26 17:20:00|460.81|457.17|457.88|454.24|460.81|457.17|457.88|454.24|0
1661534700000|2022-08-26 17:25:00|457.97|454.33|458.91|455.27|458.91|455.27|456.5|452.86|0
1661535000000|2022-08-26 17:30:00|459.08|455.44|460.97|457.33|462.36|458.72|459.08|455.44|0
1661535300000|2022-08-26 17:35:00|460.63|456.99|463.05|459.41|463.22|459.58|459.94|456.3|0
1661535600000|2022-08-26 17:40:00|462.87|459.23|465.47|461.83|466.52|462.88|462.87|459.23|0
1661535900000|2022-08-26 17:45:00|465.3|461.66|465.12|461.48|466.17|462.53|464.08|460.44|0
1661536200000|2022-08-26 17:50:00|464.95|461.31|465.82|462.18|467.38|463.74|464.95|461.31|0
1661536500000|2022-08-26 17:55:00|465.99|462.35|465.99|462.35|466.86|463.22|465.29|461.65|0
1661536800000|2022-08-26 18:00:00|466.16|462.52|466.68|463.04|467.2|463.56|464.6|460.96|0
1661537100000|2022-08-26 18:05:00|466.86|463.22|467.72|464.08|468.42|464.78|465.64|462|0
1661537400000|2022-08-26 18:10:00|467.9|464.26|468.77|465.13|469.64|466|467.72|464.08|0
1661537700000|2022-08-26 18:15:00|468.59|464.95|472.61|468.97|473.31|469.67|468.59|464.95|0
1661538000000|2022-08-26 18:20:00|472.26|468.62|470.86|467.22|472.26|468.62|469.46|465.82|0
1661538300000|2022-08-26 18:25:00|471.03|467.39|469.36|466.76|472.08|468.61|467.95|465.35|0
1661538600000|2022-08-26 18:30:00|469.71|467.11|468.84|466.24|470.23|467.63|467.96|465.36|0
1661538900000|2022-08-26 18:35:00|469.01|466.41|470.58|467.98|471.63|469.03|467.96|465.36|0
1661539200000|2022-08-26 18:40:00|470.76|468.16|471.98|469.38|472.16|469.56|470.06|467.46|0
1661539500000|2022-08-26 18:45:00|471.81|469.21|473.03|470.43|473.56|470.96|470.05|467.45|0
1661539800000|2022-08-26 18:50:00|472.86|470.26|474.96|472.36|474.96|472.36|472.51|469.91|0
1661540100000|2022-08-26 18:55:00|474.79|472.19|476.97|474.37|477.67|475.07|474.26|471.66|0
1661540400000|2022-08-26 19:00:00|477.14|474.54|475.73|473.13|477.14|474.54|473.45|470.85|0
1661540700000|2022-08-26 19:05:00|475.91|473.31|479.61|477.01|480.14|477.54|474.68|472.08|0
1661541000000|2022-08-26 19:10:00|479.43|476.83|479.79|477.19|481.56|478.96|479.08|476.48|0
1661541300000|2022-08-26 19:15:00|479.96|477.36|476.79|474.19|479.96|477.36|475.03|472.43|0
1661541600000|2022-08-26 19:20:00|476.61|474.01|480.14|477.54|481.91|479.31|475.38|472.78|0
1661541900000|2022-08-26 19:25:00|480.31|477.71|479.43|476.83|481.55|478.95|477.49|474.89|0
1661542200000|2022-08-26 19:30:00|479.25|476.65|482.44|479.84|482.44|479.84|478.54|475.94|0
1661542500000|2022-08-26 19:35:00|482.26|479.66|482.97|480.37|484.92|482.32|481.37|478.77|0
1661542800000|2022-08-26 19:40:00|482.79|480.19|486.07|483.47|487.59|484.99|482.26|479.66|0
1661543100000|2022-08-26 19:45:00|485.53|482.93|487.38|484.78|489.35|486.75|482.86|480.26|0
1661543400000|2022-08-26 19:50:00|487.21|484.61|492.2|489.6|492.2|489.6|484.54|481.94|0
1661543700000|2022-08-26 19:55:00|491.67|489.07|492.02|489.42|492.38|489.78|486.49|483.89|0
1661544000000|2022-08-26 20:00:00|492.56|489.96|495.25|492.65|496.33|493.73|492.2|489.6|0
1661544300000|2022-08-26 20:05:00|495.07|492.47|494.53|491.93|495.79|493.19|494.35|491.75|0
1661544600000|2022-08-26 20:10:00|494.35|491.75|492.41|489.81|494.89|492.29|492.23|489.63|0
1661732700000|2022-08-29 00:25:00|521.36|518.56|521.17|518.37|521.73|518.93|520.8|518|0
1661733000000|2022-08-29 00:30:00|521.08|518.28|522.28|519.48|522.28|519.48|519.14|516.34|0
1661733300000|2022-08-29 00:35:00|522.47|519.67|521.55|518.75|522.66|519.86|521.18|518.38|0
1661733600000|2022-08-29 00:40:00|521.73|518.93|523.58|520.78|524.32|521.52|521.37|518.57|0
1661733900000|2022-08-29 00:45:00|523.77|520.97|525.8|523|526.55|523.75|523.58|520.78|0
1661734200000|2022-08-29 00:50:00|525.99|523.19|525.43|522.63|526.18|523.38|524.51|521.71|0
1661734500000|2022-08-29 00:55:00|525.8|523|527.29|524.49|528.69|525.89|525.43|522.63|0
1661734800000|2022-08-29 01:00:00|527.1|524.3|527.28|524.48|528.03|525.23|525.99|523.19|0
1661735100000|2022-08-29 01:05:00|527.1|524.3|524.31|521.51|527.47|524.67|524.31|521.51|0
1661735400000|2022-08-29 01:10:00|524.23|521.43|527.47|524.67|527.65|524.85|524.13|521.33|0
1661735700000|2022-08-29 01:15:00|527.84|525.04|528.03|525.23|528.4|525.6|526.54|523.74|0
1661736000000|2022-08-29 01:20:00|527.85|525.05|528.31|525.51|529.61|526.81|527.38|524.58|0
1661736300000|2022-08-29 01:25:00|528.5|525.7|529.43|526.63|530.73|527.93|527.94|525.14|0
1661736600000|2022-08-29 01:30:00|529.61|526.81|527.11|524.31|529.61|526.81|526.64|523.84|0
1661736900000|2022-08-29 01:35:00|527.19|524.39|526.82|524.02|528.87|526.07|526.64|523.84|0
1661737200000|2022-08-29 01:40:00|527.01|524.21|525.15|522.35|527.29|524.49|524.6|521.8|0
1661737500000|2022-08-29 01:45:00|524.97|522.17|525.52|522.72|526.26|523.46|524.97|522.17|0
1661737800000|2022-08-29 01:50:00|525.71|522.91|523.85|521.05|526.08|523.28|523.67|520.87|0
1661738100000|2022-08-29 01:55:00|523.67|520.87|523.67|520.87|524.78|521.98|523.48|520.68|0
1661738400000|2022-08-29 02:00:00|523.48|520.68|524.03|521.23|524.59|521.79|523.48|520.68|0
1661738700000|2022-08-29 02:05:00|523.85|521.05|522|519.2|523.85|521.05|520.89|518.09|0
1661739000000|2022-08-29 02:10:00|522.18|519.38|522|519.2|522.83|520.03|521.44|518.64|0
1661739300000|2022-08-29 02:15:00|521.81|519.01|522.55|519.75|523.1|520.3|521.81|519.01|0
1661739600000|2022-08-29 02:20:00|522.65|519.85|520.89|518.09|522.73|519.93|520.7|517.9|0
1661739900000|2022-08-29 02:25:00|520.7|517.9|519.04|516.24|520.7|517.9|518.12|515.32|0
1661740200000|2022-08-29 02:30:00|518.86|516.06|518.31|515.51|519.78|516.98|518.12|515.32|0
1661740500000|2022-08-29 02:35:00|518.12|515.32|517.94|515.14|518.86|516.06|517.75|514.95|0
1661740800000|2022-08-29 02:40:00|517.75|514.95|516.46|513.66|517.75|514.95|515.91|513.11|0
1661741100000|2022-08-29 02:45:00|516.1|513.3|518.12|515.32|518.12|515.32|516.1|513.3|0
1661741400000|2022-08-29 02:50:00|517.93|515.13|519.22|516.42|520.32|517.52|517.75|514.95|0
1661741700000|2022-08-29 02:55:00|519.4|516.6|519.22|516.42|519.77|516.97|518.85|516.05|0
1661742000000|2022-08-29 03:00:00|519.03|516.23|519.77|516.97|519.77|516.97|518.11|515.31|0
1661742300000|2022-08-29 03:05:00|519.95|517.15|518.85|516.05|520.32|517.52|518.85|516.05|0
1661742600000|2022-08-29 03:10:00|518.66|515.86|518.29|515.49|519.03|516.23|517.74|514.94|0
1661742900000|2022-08-29 03:15:00|518.11|515.31|517.55|514.75|518.11|515.31|517|514.2|0
1661743200000|2022-08-29 03:20:00|517.74|514.94|517.92|515.12|518.2|515.4|517.28|514.48|0
1661743500000|2022-08-29 03:25:00|518.02|515.22|517.55|514.75|518.1|515.3|516.63|513.83|0
1661743800000|2022-08-29 03:30:00|517.37|514.57|516.26|513.46|517.92|515.12|515.9|513.1|0
1661744100000|2022-08-29 03:35:00|516.18|513.38|516.26|513.46|516.63|513.83|515.71|512.91|0
1661744400000|2022-08-29 03:40:00|516.08|513.28|517.18|514.38|517.91|515.11|516.08|513.28|0
1661744700000|2022-08-29 03:45:00|517|514.2|516.63|513.83|517.18|514.38|516.44|513.64|0
1661745000000|2022-08-29 03:50:00|516.81|514.01|516.07|513.27|516.81|514.01|515.71|512.91|0
1661745300000|2022-08-29 03:55:00|516.26|513.46|513.82|511.02|516.26|513.46|513.73|510.93|0
1661745600000|2022-08-29 04:00:00|513.55|510.75|512.63|509.83|513.91|511.11|512.44|509.64|0
1661745900000|2022-08-29 04:05:00|512.81|510.01|512.99|510.19|513.73|510.93|512.63|509.83|0
1661746200000|2022-08-29 04:10:00|513.18|510.38|514.09|511.29|514.28|511.48|513.17|510.37|0
1661746500000|2022-08-29 04:15:00|514.18|511.38|516.57|513.77|516.94|514.14|513.63|510.83|0
1661746800000|2022-08-29 04:20:00|516.75|513.95|516.75|513.95|518.04|515.24|516.38|513.58|0
1661747100000|2022-08-29 04:25:00|516.93|514.13|517.03|514.23|517.67|514.87|516.57|513.77|0
1661747400000|2022-08-29 04:30:00|517.12|514.32|516.75|513.95|517.12|514.32|515.83|513.03|0
1661747700000|2022-08-29 04:35:00|516.93|514.13|517.11|514.31|517.48|514.68|516.11|513.31|0
1661748000000|2022-08-29 04:40:00|516.93|514.13|516.74|513.94|517.11|514.31|516.56|513.76|0
1661748300000|2022-08-29 04:45:00|516.93|514.13|516.59|513.79|517.3|514.5|515.12|512.32|0
1661748600000|2022-08-29 04:50:00|516.78|513.98|515.85|513.05|517.15|514.35|515.85|513.05|0
1661748900000|2022-08-29 04:55:00|516.04|513.24|515.11|512.31|516.04|513.24|514.93|512.13|0
1661749200000|2022-08-29 05:00:00|514.75|511.95|514.56|511.76|514.93|512.13|513.46|510.66|0
1661749500000|2022-08-29 05:05:00|514.74|511.94|516.22|513.42|516.4|513.6|514.38|511.58|0
1661749800000|2022-08-29 05:10:00|515.85|513.05|514.93|512.13|516.68|513.88|514.74|511.94|0
1661750100000|2022-08-29 05:15:00|515.11|512.31|514.37|511.57|515.48|512.68|514.19|511.39|0
1661750400000|2022-08-29 05:20:00|514.56|511.76|515.11|512.31|515.48|512.68|514.19|511.39|0
1661750700000|2022-08-29 05:25:00|515.29|512.49|515.47|512.67|515.84|513.04|514.74|511.94|0
1661751000000|2022-08-29 05:30:00|515.29|512.49|515.2|512.4|516.03|513.23|514.18|511.38|0
1661751300000|2022-08-29 05:35:00|515.29|512.49|516.02|513.22|516.39|513.59|514.55|511.75|0
1661751600000|2022-08-29 05:40:00|516.21|513.41|517.87|515.07|517.87|515.07|515.84|513.04|0
1661751900000|2022-08-29 05:45:00|517.68|514.88|518.24|515.44|518.61|515.81|517.5|514.7|0
1661752200000|2022-08-29 05:50:00|518.05|515.25|518.98|516.18|519.53|516.73|518.05|515.25|0
1661752500000|2022-08-29 05:55:00|519.16|516.36|522.31|519.51|522.5|519.7|519.16|516.36|0
1661752800000|2022-08-29 06:00:00|521.94|519.14|519.53|516.73|522.04|519.24|518.05|515.25|0
1661753100000|2022-08-29 06:05:00|519.62|516.82|515.46|512.66|519.9|517.1|514.17|511.37|0
1661753400000|2022-08-29 06:10:00|515.28|512.48|516.01|513.21|516.2|513.4|514.35|511.55|0
1661753700000|2022-08-29 06:15:00|515.46|512.66|515.64|512.84|515.83|513.03|513.98|511.18|0
1661754000000|2022-08-29 06:20:00|515.83|513.03|516.01|513.21|516.93|514.13|515.09|512.29|0
1661754300000|2022-08-29 06:25:00|515.92|513.12|517.67|514.87|517.85|515.05|514.72|511.92|0
1661754600000|2022-08-29 06:30:00|517.48|514.68|515.64|512.84|517.48|514.68|515.08|512.28|0
1661754900000|2022-08-29 06:35:00|515.45|512.65|514.34|511.54|516.19|513.39|513.79|510.99|0
1661755200000|2022-08-29 06:40:00|514.16|511.36|513.24|510.44|514.53|511.73|512.69|509.89|0
1661755500000|2022-08-29 06:45:00|513.05|510.25|516.19|513.39|516.19|513.39|509.99|507.19|0
1661755800000|2022-08-29 06:50:00|516.38|513.58|515.09|512.29|516.38|513.58|515.09|512.29|0
1661756100000|2022-08-29 06:55:00|515.27|512.47|511.96|509.16|515.27|512.47|511.05|508.25|0
1661756400000|2022-08-29 07:00:00|511.87|509.07|507.21|503.85|513.07|510.08|506.39|503.03|0
1661756700000|2022-08-29 07:05:00|506.94|503.58|509.55|506.43|509.74|506.62|506.09|502.97|0
1661757000000|2022-08-29 07:10:00|509.83|506.71|511.22|508.62|511.49|508.89|508.46|505.34|0
1661757300000|2022-08-29 07:15:00|510.94|508.34|515.16|512.56|515.16|512.56|510.02|507.42|0
1661757600000|2022-08-29 07:20:00|515.34|512.74|519.66|516.54|522.07|518.95|515.34|512.74|0
1661757900000|2022-08-29 07:25:00|519.85|516.73|516.52|513.4|519.85|516.73|516.52|513.4|0
1661758200000|2022-08-29 07:30:00|516.34|513.22|512.29|509.17|516.34|513.22|512.11|508.99|0
1661758500000|2022-08-29 07:35:00|512.11|508.99|508.81|505.69|512.48|509.36|508.27|505.15|0
1661758800000|2022-08-29 07:40:00|509|505.88|514.13|511.01|514.49|511.37|509|505.88|0
1661759100000|2022-08-29 07:45:00|514.31|511.19|512.84|509.72|514.68|511.56|512.47|509.35|0
1661759400000|2022-08-29 07:50:00|513.02|509.9|511.19|508.07|514.31|511.19|510.45|507.33|0
1661759700000|2022-08-29 07:55:00|511.28|508.16|509.9|506.78|511.28|508.16|508.99|505.87|0
1661760000000|2022-08-29 08:00:00|510.09|506.97|513.2|510.08|513.94|510.82|508.9|505.78|0
1661760300000|2022-08-29 08:05:00|513.38|510.26|514.3|511.18|514.85|511.73|513.02|509.9|0
1661760600000|2022-08-29 08:10:00|514.12|511|515.68|512.56|515.96|512.84|514.12|511|0
1661760900000|2022-08-29 08:15:00|515.59|512.47|513.2|510.08|516.69|513.57|512.83|509.71|0
1661761200000|2022-08-29 08:20:00|513.01|509.89|515.95|512.83|515.95|512.83|511.18|508.06|0
1661761500000|2022-08-29 08:25:00|516.14|513.02|516.13|513.01|516.69|513.57|515.21|512.09|0
1661761800000|2022-08-29 08:30:00|516.32|513.2|516.69|513.57|517.05|513.93|514.66|511.54|0
1661762100000|2022-08-29 08:35:00|517.05|513.93|517.79|514.67|518.9|515.78|515.76|512.64|0
1661762400000|2022-08-29 08:40:00|517.97|514.85|517.23|514.11|519.45|516.33|517.05|513.93|0
1661762700000|2022-08-29 08:45:00|517.42|514.3|516.13|513.01|517.42|514.3|514.94|511.82|0
1661763000000|2022-08-29 08:50:00|515.94|512.82|519.08|515.96|519.17|516.05|515.76|512.64|0
1661763300000|2022-08-29 08:55:00|518.89|515.77|522.41|519.29|522.41|519.29|518.15|515.03|0
1661763600000|2022-08-29 09:00:00|522.04|518.92|522.78|519.66|523.15|520.03|521.11|517.99|0
1661763900000|2022-08-29 09:05:00|522.87|519.75|520.74|517.62|522.87|519.75|519.63|516.51|0
1661764200000|2022-08-29 09:10:00|520.55|517.43|517.96|514.84|520.74|517.62|517.96|514.84|0
1661764500000|2022-08-29 09:15:00|517.59|514.47|520.18|517.06|520.55|517.43|517.41|514.29|0
1661764800000|2022-08-29 09:20:00|519.99|516.87|519.44|516.32|520.55|517.43|518.51|515.39|0
1661765100000|2022-08-29 09:25:00|519.62|516.5|519.07|515.95|519.9|516.78|517.41|514.29|0
1661765400000|2022-08-29 09:30:00|519.25|516.13|520.73|517.61|521.28|518.16|518.14|515.02|0
1661765700000|2022-08-29 09:35:00|520.54|517.42|522.39|519.27|522.58|519.46|519.8|516.68|0
1661766000000|2022-08-29 09:40:00|522.58|519.46|521.65|518.53|522.67|519.55|521.28|518.16|0
1661766300000|2022-08-29 09:45:00|522.02|518.9|523.87|520.75|524.25|521.13|521.84|518.72|0
1661766600000|2022-08-29 09:50:00|523.69|520.57|522.02|518.9|524.06|520.94|521.65|518.53|0
1661766900000|2022-08-29 09:55:00|521.83|518.71|518.6|515.48|521.83|518.71|517.76|514.64|0
1661767200000|2022-08-29 10:00:00|518.69|515.57|518.78|515.66|519.24|516.12|517.58|514.46|0
1661767500000|2022-08-29 10:05:00|518.68|515.56|519.24|516.12|519.79|516.67|518.5|515.38|0
1661767800000|2022-08-29 10:10:00|519.42|516.3|521.64|518.52|522.38|519.26|518.5|515.38|0
1661768100000|2022-08-29 10:15:00|521.83|518.71|519.6|516.48|522.01|518.89|519.23|516.11|0
1661768400000|2022-08-29 10:20:00|519.79|516.67|518.31|515.19|520.34|517.22|517.94|514.82|0
1661768700000|2022-08-29 10:25:00|518.12|515|520.34|517.22|521.64|518.52|517.94|514.82|0
1661769000000|2022-08-29 10:30:00|520.16|517.04|516.83|513.71|520.16|517.04|516.65|513.53|0
1661769300000|2022-08-29 10:35:00|516.65|513.53|517.57|514.45|519.04|515.92|516.28|513.16|0
1661769600000|2022-08-29 10:40:00|517.38|514.26|518.49|515.37|518.49|515.37|516.64|513.52|0
1661769900000|2022-08-29 10:45:00|518.12|515|517.38|514.26|518.12|515|516.64|513.52|0
1661770200000|2022-08-29 10:50:00|517.19|514.07|516.27|513.15|518.3|515.18|516.27|513.15|0
1661770500000|2022-08-29 10:55:00|516.46|513.34|520.7|517.58|520.89|517.77|516.46|513.34|0
1661770800000|2022-08-29 11:00:00|520.33|517.21|521.44|518.32|521.62|518.5|519.5|516.38|0
1661771100000|2022-08-29 11:05:00|521.25|518.13|523.66|520.54|524.22|521.1|521.25|518.13|0
1661771400000|2022-08-29 11:10:00|523.48|520.36|522.5|519.38|524.21|521.09|522.27|519.15|0
1661771700000|2022-08-29 11:15:00|522.68|519.56|523.61|520.49|524.16|521.04|521.76|518.64|0
1661772000000|2022-08-29 11:20:00|523.42|520.3|521.57|518.45|523.98|520.86|521.3|518.18|0
1661772300000|2022-08-29 11:25:00|521.76|518.64|523.23|520.11|523.42|520.3|521.39|518.27|0
1661772600000|2022-08-29 11:30:00|522.86|519.74|522.97|520.37|523.97|520.93|521.12|518.52|0
1661772900000|2022-08-29 11:35:00|523.16|520.56|521.49|518.89|523.16|520.56|520.94|518.34|0
1661773200000|2022-08-29 11:40:00|521.22|518.62|521.67|519.07|522.23|519.63|520.2|517.6|0
1661773500000|2022-08-29 11:45:00|522.05|519.45|519.64|517.04|522.23|519.63|519.46|516.86|0
1661773800000|2022-08-29 11:50:00|519.28|516.68|521.12|518.52|521.49|518.89|519.27|516.67|0
1661774100000|2022-08-29 11:55:00|521.03|518.43|518.72|516.12|521.03|518.43|518.72|516.12|0
1661774400000|2022-08-29 12:00:00|519.09|516.49|520.01|517.41|521.12|518.52|518.9|516.3|0
1661774700000|2022-08-29 12:05:00|519.64|517.04|520.74|518.14|520.74|518.14|518.53|515.93|0
1661775000000|2022-08-29 12:10:00|520.56|517.96|522.04|519.44|522.78|520.18|520.56|517.96|0
1661775300000|2022-08-29 12:15:00|521.85|519.25|520.56|517.96|522.4|519.8|520.37|517.77|0
1661775600000|2022-08-29 12:20:00|520|517.4|518.53|515.93|520|517.4|518.34|515.74|0
1661775900000|2022-08-29 12:25:00|518.34|515.74|516.5|513.9|518.34|515.74|516.5|513.9|0
1661776200000|2022-08-29 12:30:00|516.69|514.09|513.93|511.33|516.87|514.27|513.75|511.15|0
1661776500000|2022-08-29 12:35:00|513.75|511.15|514.48|511.88|515.58|512.98|511.73|509.13|0
1661776800000|2022-08-29 12:40:00|514.3|511.7|516.15|513.03|516.94|513.82|514.3|511.3|0
1661777100000|2022-08-29 12:45:00|515.96|512.84|515.78|512.66|516.14|513.02|514.31|511.19|0
1661777400000|2022-08-29 12:50:00|515.59|512.47|516.88|513.76|517.25|514.13|514.86|511.74|0
1661777700000|2022-08-29 12:55:00|517.06|513.94|517.24|514.12|517.43|514.31|515.96|512.84|0
1661778000000|2022-08-29 13:00:00|517.06|513.94|516.88|513.76|517.98|514.86|515.77|512.65|0
1661778300000|2022-08-29 13:05:00|516.51|513.39|515.03|511.91|516.69|513.57|514.76|511.64|0
1661778600000|2022-08-29 13:10:00|514.85|511.73|517.61|514.49|518.53|515.41|513.57|510.45|0
1661778900000|2022-08-29 13:15:00|517.42|514.3|514.66|511.54|518.16|515.04|514.11|510.99|0
1661779200000|2022-08-29 13:20:00|514.48|511.36|513.19|510.07|514.66|511.54|512.64|509.52|0
1661779500000|2022-08-29 13:25:00|513.74|510.62|515.21|512.09|515.58|512.46|513.56|510.44|0
1661779800000|2022-08-29 13:30:00|516.5|513.38|509.09|506.49|520.11|517.51|508.54|505.94|0
1661780100000|2022-08-29 13:35:00|508.17|505.57|509.82|507.22|511.1|508.5|505.62|503.02|0
1661780400000|2022-08-29 13:40:00|510.18|507.58|508.72|506.12|510.55|507.95|503.98|501.38|0
1661780700000|2022-08-29 13:45:00|508.54|505.94|511.94|509.34|513.85|511.25|507.81|505.21|0
1661781000000|2022-08-29 13:50:00|512.13|509.53|510.12|507.52|512.13|509.53|507.33|504.73|0
1661781300000|2022-08-29 13:55:00|509.94|507.34|510.68|508.08|511.05|508.45|503.77|501.17|0
1661781600000|2022-08-29 14:00:00|511.05|508.45|512.46|509.86|513.56|510.96|509.76|507.16|0
1661781900000|2022-08-29 14:05:00|512.64|510.04|510.44|507.84|513.92|511.32|508.62|506.02|0
1661782200000|2022-08-29 14:10:00|510.63|508.03|508.8|506.2|511.36|508.76|505.52|502.92|0
1661782500000|2022-08-29 14:15:00|509.16|506.56|501.7|499.1|509.53|506.93|500.8|498.2|0
1661782800000|2022-08-29 14:20:00|501.88|499.28|502.06|499.46|503.15|500.55|500.07|497.47|0
1661783100000|2022-08-29 14:25:00|502.43|499.83|506.83|504.23|506.83|504.23|500.61|498.01|0
1661783400000|2022-08-29 14:30:00|507.38|504.78|510.67|508.07|511.95|509.35|503.19|500.59|0
1661783700000|2022-08-29 14:35:00|510.85|508.25|516.16|513.56|516.89|514.29|510.49|507.89|0
1661784000000|2022-08-29 14:40:00|516.34|513.74|515.23|512.63|518.92|516.32|514.32|511.72|0
1661784300000|2022-08-29 14:45:00|514.31|511.71|516.34|513.74|518|515.4|513.58|510.98|0
1661784600000|2022-08-29 14:50:00|515.42|512.82|521.32|518.72|522.99|520.39|515.42|512.82|0
1661784900000|2022-08-29 14:55:00|521.51|518.91|521.5|518.9|523.73|521.13|520.58|517.98|0
1661785200000|2022-08-29 15:00:00|522.43|519.83|515.99|513.39|522.43|519.83|514.89|512.29|0
1661785500000|2022-08-29 15:05:00|516.36|513.76|518.02|515.42|522.28|519.68|515.62|513.02|0
1661785800000|2022-08-29 15:10:00|517.65|515.05|518.94|516.34|521.72|519.12|517.1|514.5|0
1661786100000|2022-08-29 15:15:00|519.5|516.9|516.91|514.31|519.5|516.9|515.99|513.39|0
1661786400000|2022-08-29 15:20:00|516.73|514.13|512.97|510.37|517.93|515.33|512.73|510.13|0
1661786700000|2022-08-29 15:25:00|512.79|510.19|515|512.4|515.74|513.14|510.95|508.35|0
1661787000000|2022-08-29 15:30:00|514.63|512.03|508.92|506.32|517.22|514.62|507.64|505.04|0
1661787300000|2022-08-29 15:35:00|508.84|506.24|509.11|506.51|511.68|509.08|505.26|502.66|0
1661787600000|2022-08-29 15:40:00|509.66|507.06|515.36|512.76|515.36|512.76|509.47|506.87|0
1661787900000|2022-08-29 15:45:00|514.99|512.39|508.92|506.32|515.73|513.13|508.74|506.14|0
1661788200000|2022-08-29 15:50:00|508.74|506.14|508|505.4|510.39|507.79|507.09|504.49|0
1661788500000|2022-08-29 15:55:00|507.63|505.03|506.17|503.57|508.18|505.58|505.07|502.47|0
1661788800000|2022-08-29 16:00:00|505.8|503.2|500.33|497.73|506.35|503.75|500.24|497.64|0
1661789100000|2022-08-29 16:05:00|500.69|498.09|501.78|499.18|502.7|500.1|499.06|496.46|0
1661789400000|2022-08-29 16:10:00|501.97|499.37|502.33|499.73|504.34|501.74|499.78|497.18|0
1661789700000|2022-08-29 16:15:00|502.51|499.91|500.87|498.27|502.51|499.91|498.33|495.73|0
1661790000000|2022-08-29 16:20:00|501.05|498.45|503.06|500.46|503.42|500.82|499.96|497.36|0
1661790300000|2022-08-29 16:25:00|502.87|500.27|502.51|499.91|503.97|501.37|501.05|498.45|0
1661790600000|2022-08-29 16:30:00|502.69|500.09|506.89|504.29|507.44|504.84|502.69|500.09|0
1661790900000|2022-08-29 16:35:00|507.07|504.47|505.42|502.82|507.99|505.39|504.88|502.28|0
1661791200000|2022-08-29 16:40:00|505.61|503.01|502.32|499.72|505.61|503.01|502.14|499.54|0
1661791500000|2022-08-29 16:45:00|501.96|499.36|496.14|493.54|503.23|500.63|495.6|493|0
1661791800000|2022-08-29 16:50:00|495.96|493.36|493.84|491.24|496.69|494.09|492.58|489.98|0
1661792100000|2022-08-29 16:55:00|494.02|491.42|497.27|494.67|497.63|495.03|494.02|491.42|0
1661792400000|2022-08-29 17:00:00|497.09|494.49|496.54|493.94|497.09|494.49|493.66|491.06|0
1661792700000|2022-08-29 17:05:00|496.36|493.76|494.92|492.32|496.54|493.94|493.29|490.69|0
1661793000000|2022-08-29 17:10:00|494.74|492.14|496.72|494.12|498.35|495.75|494.01|491.41|0
1661793300000|2022-08-29 17:15:00|496.9|494.3|501.25|498.65|502.71|500.11|496.54|493.94|0
1661793600000|2022-08-29 17:20:00|501.07|498.47|501.62|499.02|502.62|500.02|499.44|496.84|0
1661793900000|2022-08-29 17:25:00|501.43|498.83|498.35|495.75|502.53|499.93|498.35|495.75|0
1661794200000|2022-08-29 17:30:00|499.25|496.65|495.27|492.67|499.25|496.65|495.27|492.67|0
1661794500000|2022-08-29 17:35:00|495.45|492.85|495.63|493.03|496.35|493.75|494|491.4|0
1661794800000|2022-08-29 17:40:00|495.81|493.21|490.94|488.34|496.89|494.29|490.4|487.8|0
1661795100000|2022-08-29 17:45:00|490.58|487.98|495.45|492.85|495.63|493.03|488.61|486.01|0
1661795400000|2022-08-29 17:50:00|495.81|493.21|495.44|492.84|495.99|493.39|493.64|491.04|0
1661795700000|2022-08-29 17:55:00|495.26|492.66|492.98|490.38|495.8|493.2|491.9|489.3|0
1661796000000|2022-08-29 18:00:00|492.8|490.2|496.42|493.82|496.6|494|492.62|490.02|0
1661796300000|2022-08-29 18:05:00|496.24|493.64|496.23|493.63|496.96|494.36|493.88|491.28|0
1661796600000|2022-08-29 18:10:00|496.96|494.36|498.59|495.99|498.96|496.36|495.33|492.73|0
1661796900000|2022-08-29 18:15:00|498.96|496.36|501.5|498.9|502.05|499.45|498.59|495.99|0
1661797200000|2022-08-29 18:20:00|501.32|498.72|501.14|498.54|502.6|500|500.77|498.17|0
1661797500000|2022-08-29 18:25:00|500.87|498.27|500.59|497.99|500.87|498.27|498.22|495.62|0
1661797800000|2022-08-29 18:30:00|500.41|497.81|496.16|493.56|500.59|497.99|495.98|493.38|0
1661798100000|2022-08-29 18:35:00|495.98|493.38|495.07|492.47|495.98|493.38|493.25|490.65|0
1661798400000|2022-08-29 18:40:00|494.88|492.28|493.43|490.83|495.07|492.47|493.07|490.47|0
1661798700000|2022-08-29 18:45:00|493.61|491.01|495.06|492.46|495.61|493.01|493.43|490.83|0
1661799000000|2022-08-29 18:50:00|495.61|493.01|497.79|495.19|498.15|495.55|495.06|492.46|0
1661799300000|2022-08-29 18:55:00|497.42|494.82|495.6|493|502.53|499.93|495.06|492.46|0
1661799600000|2022-08-29 19:00:00|495.97|493.37|491.8|489.2|495.97|493.37|488.55|485.95|0
1661799900000|2022-08-29 19:05:00|492.34|489.74|494.15|491.55|496.33|493.73|491.8|489.2|0
1661800200000|2022-08-29 19:10:00|493.79|491.19|494.04|491.44|496.14|493.54|492.59|489.99|0
1661800500000|2022-08-29 19:15:00|494.22|491.62|496.75|494.15|497.29|494.69|492.6|490|0
1661800800000|2022-08-29 19:20:00|497.11|494.51|497.47|494.87|498.73|496.13|496.75|494.15|0
1661801100000|2022-08-29 19:25:00|497.65|495.05|501.27|498.67|501.81|499.21|497.65|495.05|0
1661801400000|2022-08-29 19:30:00|501.45|498.85|500.54|497.94|503.63|501.03|499.27|496.67|0
1661801700000|2022-08-29 19:35:00|500.18|497.58|498.19|495.59|500.9|498.3|498.01|495.41|0
1661802000000|2022-08-29 19:40:00|498.37|495.77|498.37|495.77|500.72|498.12|497.1|494.5|0
1661802300000|2022-08-29 19:45:00|498.91|496.31|502.53|499.93|504.17|501.57|498.91|496.31|0
1661802600000|2022-08-29 19:50:00|502.72|500.12|507.27|504.67|508.92|506.32|502.71|500.11|0
1661802900000|2022-08-29 19:55:00|507.45|504.85|512.58|509.98|513.87|511.27|507.45|504.85|0
1661803200000|2022-08-29 20:00:00|512.31|509.71|511.48|508.88|513.23|510.63|508.89|506.29|0
1661803500000|2022-08-29 20:05:00|511.29|508.69|513.5|510.9|513.5|510.9|511.29|508.69|0
1661803800000|2022-08-29 20:10:00|513.31|510.71|512.76|510.16|513.31|510.71|512.03|509.43|0
1661804100000|2022-08-29 20:15:00|513.04|510.24|513.23|510.43|513.78|510.98|512.49|509.69|0
1661804400000|2022-08-29 20:20:00|513.04|510.24|513.59|510.79|513.59|510.79|512.67|509.87|0
1661804700000|2022-08-29 20:25:00|513.78|510.98|513.59|510.79|513.78|510.98|513.04|510.24|0
1661805000000|2022-08-29 20:30:00|513.41|510.61|513.04|510.24|513.77|510.97|513.04|510.24|0
1661805300000|2022-08-29 20:35:00|512.85|510.05|512.3|509.5|513.22|510.42|512.3|509.5|0
1661805600000|2022-08-29 20:40:00|512.48|509.68|511.2|508.4|512.67|509.87|511.01|508.21|0
1661805900000|2022-08-29 20:45:00|511.01|508.21|510.59|507.79|511.69|508.89|510.41|507.61|0
1661806200000|2022-08-29 20:50:00|510.41|507.61|510.59|507.79|510.77|507.97|510.22|507.42|0
1661806500000|2022-08-29 20:55:00|510.22|507.42|510.04|507.24|510.59|507.79|510.04|507.24|0
1661806800000|2022-08-29 21:00:00|510.2|507.4|510.39|507.59|510.55|507.75|510.12|507.32|0
1661807100000|2022-08-29 21:05:00|510.57|507.77|510.71|507.91|510.76|507.96|510.49|507.69|0
1661807400000|2022-08-29 21:10:00|510.76|507.96|510.81|508.01|510.81|508.01|510.55|507.75|0
1661807700000|2022-08-29 21:15:00|510.79|507.99|510.84|508.04|510.92|508.12|510.71|507.91|0
1661808000000|2022-08-29 21:20:00|510.79|507.99|510.46|507.66|510.79|507.99|510.46|507.66|0
1661808300000|2022-08-29 21:25:00|510.38|507.58|510.48|507.68|510.59|507.79|510.38|507.58|0
1661808600000|2022-08-29 21:30:00|510.43|507.63|510.48|507.68|510.62|507.82|510.43|507.63|0
1661808900000|2022-08-29 21:35:00|510.46|507.66|510.46|507.66|510.54|507.74|510.46|507.66|0
1661809200000|2022-08-29 21:40:00|510.48|507.68|510.59|507.79|510.75|507.95|510.3|507.5|0
1661809500000|2022-08-29 21:45:00|510.54|507.74|510.86|508.06|510.86|508.06|510.51|507.71|0
1661809800000|2022-08-29 21:50:00|510.96|508.16|510.72|507.92|510.96|508.16|510.7|507.9|0
1661810100000|2022-08-29 21:55:00|510.75|507.95|510.58|507.78|510.86|508.06|510.42|507.62|0
1661810400000|2022-08-29 22:00:00|510.02|507.22|509.19|506.39|510.47|507.67|509.19|506.39|0
1661810700000|2022-08-29 22:05:00|509.01|506.21|509.65|506.85|510.1|507.3|508.64|505.84|0
1661811000000|2022-08-29 22:10:00|509.56|506.76|509.92|507.12|510.1|507.3|508.82|506.02|0
1661811300000|2022-08-29 22:15:00|509.74|506.94|509.55|506.75|509.74|506.94|509.19|506.39|0
1661811600000|2022-08-29 22:20:00|510.28|507.48|510.1|507.3|510.83|508.03|509.73|506.93|0
1661811900000|2022-08-29 22:25:00|510.19|507.39|511.2|508.4|511.2|508.4|509.55|506.75|0
1661812200000|2022-08-29 22:30:00|510.83|508.03|510.65|507.85|511.38|508.58|510.46|507.66|0
1661812500000|2022-08-29 22:35:00|510.83|508.03|510.83|508.03|511.01|508.21|510.64|507.84|0
1661812800000|2022-08-29 22:40:00|510.64|507.84|510.64|507.84|510.83|508.03|510.64|507.84|0
1661813100000|2022-08-29 22:45:00|510.82|508.02|510.82|508.02|510.82|508.02|510.46|507.66|0
1661813400000|2022-08-29 22:50:00|511.01|508.21|511|508.2|511.19|508.39|510.64|507.84|0
1661813700000|2022-08-29 22:55:00|511.19|508.39|510.82|508.02|511.19|508.39|510.82|508.02|0
1661814000000|2022-08-29 23:00:00|510.64|507.84|510.82|508.02|510.82|508.02|510.27|507.47|0
1661814300000|2022-08-29 23:05:00|511|508.2|511.92|509.12|512.65|509.85|511|508.2|0
1661814600000|2022-08-29 23:10:00|511.73|508.93|511.36|508.56|512.1|509.3|511.18|508.38|0
1661814900000|2022-08-29 23:15:00|511.55|508.75|511|508.2|511.55|508.75|510.63|507.83|0
1661815200000|2022-08-29 23:20:00|510.81|508.01|509.9|507.1|510.81|508.01|509.9|507.1|0
1661815500000|2022-08-29 23:25:00|509.53|506.73|509.53|506.73|509.71|506.91|509.16|506.36|0
1661815800000|2022-08-29 23:30:00|509.44|506.64|509.53|506.73|510.26|507.46|509.16|506.36|0
1661816100000|2022-08-29 23:35:00|509.34|506.54|508.98|506.18|509.53|506.73|508.61|505.81|0
1661816400000|2022-08-29 23:40:00|508.79|505.99|506.42|503.62|508.79|505.99|506.24|503.44|0
1661816700000|2022-08-29 23:45:00|506.6|503.8|506.24|503.44|506.6|503.8|504.6|501.8|0
1661817000000|2022-08-29 23:50:00|506.05|503.25|506.78|503.98|506.96|504.16|505.51|502.71|0
1661817300000|2022-08-29 23:55:00|506.6|503.8|505.69|502.89|506.6|503.8|504.96|502.16|0
1661817600000|2022-08-30 00:00:00|505.87|503.07|508.79|505.99|509.15|506.35|504.96|502.16|0
1661817900000|2022-08-30 00:05:00|508.6|505.8|507.87|505.07|508.6|505.8|506.23|503.43|0
1661818200000|2022-08-30 00:10:00|507.69|504.89|509.51|506.71|509.7|506.9|506.96|504.16|0
1661818500000|2022-08-30 00:15:00|509.33|506.53|511.71|508.91|511.71|508.91|507.69|504.89|0
1661818800000|2022-08-30 00:20:00|511.53|508.73|511.89|509.09|513.18|510.38|511.53|508.73|0
1661819100000|2022-08-30 00:25:00|512.26|509.46|511.89|509.09|512.62|509.82|511.34|508.54|0
1661819400000|2022-08-30 00:30:00|512.07|509.27|513.54|510.74|513.91|511.11|511.34|508.54|0
1661819700000|2022-08-30 00:35:00|513.72|510.92|515.56|512.76|516.3|513.5|513.72|510.92|0
1661820000000|2022-08-30 00:40:00|515.75|512.95|514.27|511.47|515.93|513.13|514|511.2|0
1661820300000|2022-08-30 00:45:00|514.09|511.29|512.62|509.82|514.27|511.47|511.88|509.08|0
1661820600000|2022-08-30 00:50:00|512.43|509.63|511.51|508.71|512.62|509.82|511.15|508.35|0
1661820900000|2022-08-30 00:55:00|511.33|508.53|511.15|508.35|512.06|509.26|510.78|507.98|0
1661821200000|2022-08-30 01:00:00|511.33|508.53|511.33|508.53|511.7|508.9|510.88|508.08|0
1661821500000|2022-08-30 01:05:00|511.14|508.34|508.76|505.96|511.14|508.34|508.76|505.96|0
1661821800000|2022-08-30 01:10:00|508.95|506.15|508.76|505.96|509.49|506.69|508.22|505.42|0
1661822100000|2022-08-30 01:15:00|508.67|505.87|507.3|504.5|508.95|506.15|506.93|504.13|0
1661822400000|2022-08-30 01:20:00|507.21|504.41|506.57|503.77|507.3|504.5|505.84|503.04|0
1661822700000|2022-08-30 01:25:00|506.39|503.59|507.11|504.31|507.84|505.04|506.2|503.4|0
1661823000000|2022-08-30 01:30:00|507.48|504.68|508.39|505.59|509.12|506.32|507.3|504.5|0
1661823300000|2022-08-30 01:35:00|508.49|505.69|508.57|505.77|508.57|505.77|507.66|504.86|0
1661823600000|2022-08-30 01:40:00|508.39|505.59|510.58|507.78|511.13|508.33|508.21|505.41|0
1661823900000|2022-08-30 01:45:00|510.68|507.88|512.41|509.61|512.41|509.61|510.4|507.6|0
1661824200000|2022-08-30 01:50:00|512.23|509.43|512.96|510.16|514.62|511.82|512.23|509.43|0
1661824500000|2022-08-30 01:55:00|512.78|509.98|513.33|510.53|513.7|510.9|512.23|509.43|0
1661824800000|2022-08-30 02:00:00|513.51|510.71|515.26|512.46|515.72|512.92|512.96|510.16|0
1661825100000|2022-08-30 02:05:00|515.35|512.55|513.88|511.08|515.53|512.73|513.69|510.89|0
1661825400000|2022-08-30 02:10:00|513.79|510.99|513.51|510.71|514.24|511.44|512.77|509.97|0
1661825700000|2022-08-30 02:15:00|513.69|510.89|513.14|510.34|516.08|513.28|513.14|510.34|0
1661826000000|2022-08-30 02:20:00|512.95|510.15|511.48|508.68|513.32|510.52|511.48|508.68|0
1661826300000|2022-08-30 02:25:00|511.67|508.87|512.03|509.23|512.77|509.97|511.48|508.68|0
1661826600000|2022-08-30 02:30:00|512.13|509.33|512.03|509.23|513.13|510.33|511.67|508.87|0
1661826900000|2022-08-30 02:35:00|511.85|509.05|510.84|508.04|512.22|509.42|510.56|507.76|0
1661827200000|2022-08-30 02:40:00|510.56|507.76|511.11|508.31|511.48|508.68|510.2|507.4|0
1661827500000|2022-08-30 02:45:00|511.57|508.77|510.19|507.39|512.03|509.23|510.19|507.39|0
1661827800000|2022-08-30 02:50:00|510.01|507.21|509.46|506.66|510.56|507.76|509.09|506.29|0
1661828100000|2022-08-30 02:55:00|509.28|506.48|509.46|506.66|510.01|507.21|508.91|506.11|0
1661828400000|2022-08-30 03:00:00|509.64|506.84|509.82|507.02|510.19|507.39|509.64|506.84|0
1661828700000|2022-08-30 03:05:00|510.01|507.21|510.37|507.57|510.83|508.03|510.01|507.21|0
1661829000000|2022-08-30 03:10:00|510.55|507.75|511.1|508.3|511.1|508.3|510.19|507.39|0
1661829300000|2022-08-30 03:15:00|511.29|508.49|511.28|508.48|511.65|508.85|510.37|507.57|0
1661829600000|2022-08-30 03:20:00|511.1|508.3|509.27|506.47|511.1|508.3|508.9|506.1|0
1661829900000|2022-08-30 03:25:00|509.08|506.28|508.72|505.92|509.63|506.83|508.72|505.92|0
1661830200000|2022-08-30 03:30:00|508.53|505.73|509.26|506.46|509.45|506.65|508.53|505.73|0
1661830500000|2022-08-30 03:35:00|509.18|506.38|508.44|505.64|509.18|506.38|507.44|504.64|0
1661830800000|2022-08-30 03:40:00|508.35|505.55|506.7|503.9|508.35|505.55|505.97|503.17|0
1661831100000|2022-08-30 03:45:00|506.52|503.72|506.88|504.08|507.07|504.27|506.34|503.54|0
1661831400000|2022-08-30 03:50:00|507.07|504.27|506.34|503.54|507.43|504.63|506.34|503.54|0
1661831700000|2022-08-30 03:55:00|506.15|503.35|505.79|502.99|506.7|503.9|505.79|502.99|0
1661832000000|2022-08-30 04:00:00|505.97|503.17|505.97|503.17|506.33|503.53|505.52|502.72|0
1661832300000|2022-08-30 04:05:00|506.15|503.35|506.43|503.63|506.51|503.71|506.15|503.35|0
1661832600000|2022-08-30 04:10:00|506.51|503.71|506.15|503.35|506.61|503.81|505.78|502.98|0
1661832900000|2022-08-30 04:15:00|506.33|503.53|503.78|500.98|506.51|503.71|503.78|500.98|0
1661833200000|2022-08-30 04:20:00|503.96|501.16|503.41|500.61|503.96|501.16|501.96|499.16|0
1661833500000|2022-08-30 04:25:00|503.23|500.43|502.68|499.88|503.41|500.61|502.68|499.88|0
1661833800000|2022-08-30 04:30:00|502.87|500.07|501.51|498.71|502.87|500.07|501.33|498.53|0
1661834100000|2022-08-30 04:35:00|501.59|498.79|500.5|497.7|502.32|499.52|500.5|497.7|0
1661834400000|2022-08-30 04:40:00|500.68|497.88|502.13|499.33|502.13|499.33|500.5|497.7|0
1661834700000|2022-08-30 04:45:00|502.05|499.25|501.95|499.15|502.13|499.33|501.41|498.61|0
1661835000000|2022-08-30 04:50:00|502.05|499.25|503.22|500.42|503.22|500.42|502.05|499.25|0
1661835300000|2022-08-30 04:55:00|503.32|500.52|502.86|500.06|503.5|500.7|502.67|499.87|0
1661835600000|2022-08-30 05:00:00|502.67|499.87|504.31|501.51|504.31|501.51|502.49|499.69|0
1661835900000|2022-08-30 05:05:00|504.13|501.33|503.03|500.23|504.31|501.51|503.03|500.23|0
1661836200000|2022-08-30 05:10:00|502.95|500.15|502.12|499.32|503.76|500.96|502.12|499.32|0
1661836500000|2022-08-30 05:15:00|501.94|499.14|503.39|500.59|503.94|501.14|501.94|499.14|0
1661836800000|2022-08-30 05:20:00|503.58|500.78|503.57|500.77|504.48|501.68|502.85|500.05|0
1661837100000|2022-08-30 05:25:00|503.76|500.96|505.12|502.32|505.39|502.59|503.75|500.95|0
1661837400000|2022-08-30 05:30:00|505.21|502.41|504.3|501.5|505.39|502.59|504.12|501.32|0
1661837700000|2022-08-30 05:35:00|504.12|501.32|504.11|501.31|504.84|502.04|503.75|500.95|0
1661838000000|2022-08-30 05:40:00|503.93|501.13|504.48|501.68|505.02|502.22|503.39|500.59|0
1661838300000|2022-08-30 05:45:00|504.39|501.59|505.2|502.4|505.2|502.4|504.3|501.5|0
1661838600000|2022-08-30 05:50:00|505.3|502.5|504.93|502.13|506.11|503.31|504.84|502.04|0
1661838900000|2022-08-30 05:55:00|504.84|502.04|503.38|500.58|504.93|502.13|503.2|500.4|0
1661839200000|2022-08-30 06:00:00|503.48|500.68|504.65|501.85|505.38|502.58|502.65|499.85|0
1661839500000|2022-08-30 06:05:00|504.83|502.03|505.66|502.86|505.74|502.94|503.74|500.94|0
1661839800000|2022-08-30 06:10:00|505.38|502.58|505.47|502.67|506.57|503.77|504.65|501.85|0
1661840100000|2022-08-30 06:15:00|505.56|502.76|505.74|502.94|507.38|504.58|505.01|502.21|0
1661840400000|2022-08-30 06:20:00|505.56|502.76|503.19|500.39|506.02|503.22|503.19|500.39|0
1661840700000|2022-08-30 06:25:00|503.29|500.49|503.92|501.12|504.64|501.84|503.28|500.48|0
1661841000000|2022-08-30 06:30:00|504.1|501.3|505.37|502.57|505.37|502.57|503.37|500.57|0
1661841300000|2022-08-30 06:35:00|505.55|502.75|505.73|502.93|506.83|504.03|505.01|502.21|0
1661841600000|2022-08-30 06:40:00|505.55|502.75|503|500.2|505.73|502.93|502.28|499.48|0
1661841900000|2022-08-30 06:45:00|503.18|500.38|504.46|501.66|504.82|502.02|502.46|499.66|0
1661842200000|2022-08-30 06:50:00|504.27|501.47|504.73|501.93|506.28|503.48|504.27|501.47|0
1661842500000|2022-08-30 06:55:00|504.64|501.84|503|500.2|504.64|501.84|501.91|499.11|0
1661842800000|2022-08-30 07:00:00|503.54|500.74|503|500.2|504.82|502.02|502.09|499.29|0
1661843100000|2022-08-30 07:05:00|503.17|500.57|501.08|498.48|505.17|502.57|499.99|497.39|0
1661843400000|2022-08-30 07:10:00|500.9|498.3|500.17|497.57|501.98|499.38|499.63|497.03|0
1661843700000|2022-08-30 07:15:00|499.99|497.39|497.37|494.77|500.9|498.3|496.37|493.77|0
1661844000000|2022-08-30 07:20:00|497.01|494.41|497.55|494.95|498.54|495.94|496.73|494.13|0
1661844300000|2022-08-30 07:25:00|497.45|494.85|497.91|495.31|499.08|496.48|496.91|494.31|0
1661844600000|2022-08-30 07:30:00|498.36|495.76|494.38|491.78|498.54|495.94|494.2|491.6|0
1661844900000|2022-08-30 07:35:00|493.84|491.24|494.02|491.42|495.1|492.5|493.22|490.62|0
1661845200000|2022-08-30 07:40:00|494.2|491.6|492.22|489.62|494.56|491.96|492.22|489.62|0
1661845500000|2022-08-30 07:45:00|492.04|489.44|490.61|488.01|493.84|491.24|490.61|488.01|0
1661845800000|2022-08-30 07:50:00|490.79|488.19|492.04|489.44|492.04|489.44|489.71|487.11|0
1661846100000|2022-08-30 07:55:00|491.86|489.26|493.48|490.88|494.2|491.6|491.86|489.26|0
1661846400000|2022-08-30 08:00:00|493.75|491.15|486.31|483.71|493.75|491.15|484.71|482.11|0
1661846700000|2022-08-30 08:05:00|486.58|483.98|484.97|482.37|486.67|484.07|484.53|481.93|0
1661847000000|2022-08-30 08:10:00|484.88|482.28|485.4|482.8|485.41|482.81|481.11|478.51|0
1661847300000|2022-08-30 08:15:00|485.22|482.62|483.18|480.58|485.22|482.62|483.18|480.58|0
1661847600000|2022-08-30 08:20:00|483.09|480.49|486.56|483.96|486.56|483.96|483|480.4|0
1661847900000|2022-08-30 08:25:00|486.74|484.14|485.13|482.53|486.74|484.14|484.77|482.17|0
1661848200000|2022-08-30 08:30:00|484.77|482.17|487.63|485.03|487.81|485.21|484.77|482.17|0
1661848500000|2022-08-30 08:35:00|487.45|484.85|487.98|485.38|488.34|485.74|487.27|484.67|0
1661848800000|2022-08-30 08:40:00|488.16|485.56|488.34|485.74|488.88|486.28|487.98|485.38|0
1661849100000|2022-08-30 08:45:00|488.52|485.92|488.52|485.92|488.88|486.28|487.8|485.2|0
1661849400000|2022-08-30 08:50:00|488.7|486.1|488.52|485.92|488.87|486.27|487.26|484.66|0
1661849700000|2022-08-30 08:55:00|488.51|485.91|487.88|485.28|488.69|486.09|487.7|485.1|0
1661850000000|2022-08-30 09:00:00|487.7|485.1|489.13|486.53|489.49|486.89|487.08|484.48|0
1661850300000|2022-08-30 09:05:00|488.95|486.35|490.03|487.43|490.03|487.43|488.95|486.35|0
1661850600000|2022-08-30 09:10:00|489.85|487.25|489.85|487.25|490.39|487.79|489.31|486.71|0
1661850900000|2022-08-30 09:15:00|489.67|487.07|490.92|488.32|491.64|489.04|489.31|486.71|0
1661851200000|2022-08-30 09:20:00|491.1|488.5|488.95|486.35|491.28|488.68|488.59|485.99|0
1661851500000|2022-08-30 09:25:00|488.77|486.17|489.04|486.44|489.76|487.16|488.41|485.81|0
1661851800000|2022-08-30 09:30:00|488.95|486.35|485.55|482.95|489.3|486.7|485.19|482.59|0
1661852100000|2022-08-30 09:35:00|485.37|482.77|485.54|482.94|486.08|483.48|485.01|482.41|0
1661852400000|2022-08-30 09:40:00|485.46|482.86|486.26|483.66|486.61|484.01|485.36|482.76|0
1661852700000|2022-08-30 09:45:00|486.35|483.75|487.69|485.09|488.22|485.62|486.26|483.66|0
1661853000000|2022-08-30 09:50:00|487.78|485.18|485.9|483.3|488.04|485.44|485.9|483.3|0
1661853300000|2022-08-30 09:55:00|485.72|483.12|486.61|484.01|486.97|484.37|485.63|483.03|0
1661853600000|2022-08-30 10:00:00|486.79|484.19|486.79|484.19|487.86|485.26|486.25|483.65|0
1661853900000|2022-08-30 10:05:00|486.96|484.36|484.28|481.68|486.96|484.36|483.75|481.15|0
1661854200000|2022-08-30 10:10:00|484.46|481.86|485.35|482.75|486.07|483.47|483.93|481.33|0
1661854500000|2022-08-30 10:15:00|485.53|482.93|486.96|484.36|487.14|484.54|485.53|482.93|0
1661854800000|2022-08-30 10:20:00|486.78|484.18|487.49|484.89|487.67|485.07|486.06|483.46|0
1661855100000|2022-08-30 10:25:00|487.67|485.07|486.24|483.64|487.67|485.07|486.24|483.64|0
1661855400000|2022-08-30 10:30:00|486.06|483.46|485.88|483.28|486.87|484.27|485.35|482.75|0
1661855700000|2022-08-30 10:35:00|486.06|483.46|487.31|484.71|487.49|484.89|485.88|483.28|0
1661856000000|2022-08-30 10:40:00|487.4|484.8|487.67|485.07|487.85|485.25|487.13|484.53|0
1661856300000|2022-08-30 10:45:00|487.76|485.16|488.2|485.6|488.56|485.96|487.49|484.89|0
1661856600000|2022-08-30 10:50:00|488.02|485.42|487.66|485.06|488.56|485.96|487.31|484.71|0
1661856900000|2022-08-30 10:55:00|487.84|485.24|489.45|486.85|489.63|487.03|487.48|484.88|0
1661857200000|2022-08-30 11:00:00|489.27|486.67|487.57|484.97|489.63|487.03|487.48|484.88|0
1661857500000|2022-08-30 11:05:00|487.66|485.06|489.27|486.67|489.45|486.85|487.3|484.7|0
1661857800000|2022-08-30 11:10:00|489.18|486.58|489.09|486.49|490.17|487.57|488.37|485.77|0
1661858100000|2022-08-30 11:15:00|489.18|486.58|488.37|485.77|489.27|486.67|488.01|485.41|0
1661858400000|2022-08-30 11:20:00|488.19|485.59|490.16|487.56|490.34|487.74|488.19|485.59|0
1661858700000|2022-08-30 11:25:00|490.34|487.74|490.16|487.56|491.6|489|489.89|487.29|0
1661859000000|2022-08-30 11:30:00|490.7|488.1|490.16|487.56|490.7|488.1|489.53|486.93|0
1661859300000|2022-08-30 11:35:00|490.34|487.74|491.23|488.63|491.24|488.64|489.62|487.02|0
1661859600000|2022-08-30 11:40:00|491.05|488.45|490.16|487.56|491.05|488.45|490.16|487.56|0
1661859900000|2022-08-30 11:45:00|489.98|487.38|490.33|487.73|490.69|488.09|488.72|486.12|0
1661860200000|2022-08-30 11:50:00|490.51|487.91|493.21|490.61|493.93|491.33|490.51|487.91|0
1661860500000|2022-08-30 11:55:00|493.3|490.7|493.21|490.61|494.65|492.05|492.94|490.34|0
1661860800000|2022-08-30 12:00:00|492.67|490.07|490.15|487.55|493.21|490.61|490.15|487.55|0
1661861100000|2022-08-30 12:05:00|489.97|487.37|492.3|489.7|492.3|489.7|489.79|487.19|0
1661861400000|2022-08-30 12:10:00|492.48|489.88|491.4|488.8|492.66|490.06|490.86|488.26|0
1661861700000|2022-08-30 12:15:00|491.22|488.62|493.38|490.78|493.56|490.96|490.32|487.72|0
1661862000000|2022-08-30 12:20:00|493.2|490.6|495.36|492.76|496.09|493.49|493.2|490.6|0
1661862300000|2022-08-30 12:25:00|495.18|492.58|496.44|493.84|497.53|494.93|494.82|492.22|0
1661862600000|2022-08-30 12:30:00|496.63|494.03|501.16|498.56|501.34|498.74|496.63|494.03|0
1661862900000|2022-08-30 12:35:00|500.97|498.37|498.61|496.01|500.97|498.37|498.07|495.47|0
1661863200000|2022-08-30 12:40:00|498.79|496.19|498.97|496.37|501.15|498.55|497.53|494.93|0
1661863500000|2022-08-30 12:45:00|498.79|496.19|499.88|497.28|500.06|497.46|497.34|494.74|0
1661863800000|2022-08-30 12:50:00|500.06|497.46|500.81|498.21|502.31|499.71|498.61|496.01|0
1661864100000|2022-08-30 12:55:00|500.55|497.95|502.12|499.52|502.12|499.52|499.58|496.98|0
1661864400000|2022-08-30 13:00:00|502.48|499.88|501.76|499.16|503.21|500.61|500.49|497.89|0
1661864700000|2022-08-30 13:05:00|501.58|498.98|503.75|501.15|504.48|501.88|501.39|498.79|0
1661865000000|2022-08-30 13:10:00|503.39|500.79|501.75|499.15|504.3|501.7|501.39|498.79|0
1661865300000|2022-08-30 13:15:00|501.57|498.97|504.66|502.06|505.21|502.61|501.57|498.97|0
1661865600000|2022-08-30 13:20:00|504.84|502.24|502.21|499.61|505.2|502.6|502.21|499.61|0
1661865900000|2022-08-30 13:25:00|502.84|500.24|504.11|501.51|504.66|502.06|502.11|499.51|0
1661866200000|2022-08-30 13:30:00|503.2|500.6|506.75|504.15|509.22|506.62|502.66|500.06|0
1661866500000|2022-08-30 13:35:00|506.2|503.6|506.25|503.65|509.3|506.7|504.75|502.15|0
1661866800000|2022-08-30 13:40:00|506.44|503.84|514.13|511.53|514.68|512.08|505.89|503.29|0
1661867100000|2022-08-30 13:45:00|514.31|511.71|513.47|510.35|518.63|515.59|512.55|509.43|0
1661867400000|2022-08-30 13:50:00|513.65|510.53|518.63|515.51|518.81|515.69|513.47|510.35|0
1661867700000|2022-08-30 13:55:00|518.26|515.14|519.65|516.53|521.22|518.1|516.6|513.48|0
1661868000000|2022-08-30 14:00:00|520.1|516.98|519.38|516.26|520.85|517.73|515.12|512|0
1661868300000|2022-08-30 14:05:00|519.93|516.81|527.94|524.82|530.94|527.82|519.19|516.07|0
1661868600000|2022-08-30 14:10:00|528.32|525.2|529.06|525.94|531.69|528.57|527.75|524.63|0
1661868900000|2022-08-30 14:15:00|529.25|526.13|530.97|527.85|533.4|530.28|529.25|526.13|0
1661869200000|2022-08-30 14:20:00|530.78|527.66|535.45|532.33|536.58|533.46|529.47|526.35|0
1661869500000|2022-08-30 14:25:00|535.26|532.14|532.64|529.52|536.01|532.89|530.4|527.28|0
1661869800000|2022-08-30 14:30:00|533.39|530.27|547.48|544.36|547.48|544.36|531.9|528.78|0
1661870100000|2022-08-30 14:35:00|547.29|544.17|549.14|546.02|551.6|548.48|547.29|544.17|0
1661870400000|2022-08-30 14:40:00|548.76|545.64|553.12|550|554.07|550.95|548.76|545.64|0
1661870700000|2022-08-30 14:45:00|552.93|549.81|561.31|558.19|562.46|559.34|552.93|549.81|0
1661871000000|2022-08-30 14:50:00|560.93|557.81|554.64|551.52|562.46|559.34|554.45|551.33|0
1661871300000|2022-08-30 14:55:00|554.83|551.71|549.34|546.22|555.4|552.28|549.34|546.22|0
1661871600000|2022-08-30 15:00:00|547.26|544.14|544.06|540.94|551.3|548.18|543.68|540.56|0
1661871900000|2022-08-30 15:05:00|544.25|541.13|543.49|540.37|545.58|542.46|539.34|536.22|0
1661872200000|2022-08-30 15:10:00|543.87|540.75|547.09|543.97|549.75|546.63|543.3|540.18|0
1661872500000|2022-08-30 15:15:00|547.47|544.35|538.88|535.76|548.72|545.6|538.5|535.38|0
1661872800000|2022-08-30 15:20:00|539.07|535.95|543.25|540.13|544.55|541.43|538.5|535.38|0
1661873100000|2022-08-30 15:25:00|543.43|540.31|542.5|539.38|546.1|542.98|537.97|534.85|0
1661873400000|2022-08-30 15:30:00|542.31|539.19|536.65|533.53|544.77|541.65|535.89|532.77|0
1661873700000|2022-08-30 15:35:00|537.02|533.9|542.68|539.56|543.63|540.51|536.46|533.34|0
1661874000000|2022-08-30 15:40:00|543.63|540.51|541.36|538.24|545.71|542.59|540.03|536.91|0
1661874300000|2022-08-30 15:45:00|542.49|539.37|546.85|543.73|547.23|544.11|542.49|539.37|0
1661874600000|2022-08-30 15:50:00|546.66|543.54|541.54|538.42|547.42|544.3|540.41|537.29|0
1661874900000|2022-08-30 15:55:00|541.73|538.61|542.3|539.18|542.96|539.84|539.09|535.97|0
1661875200000|2022-08-30 16:00:00|542.49|539.37|540.97|537.85|543.81|540.69|537.77|534.65|0
1661875500000|2022-08-30 16:05:00|540.78|537.66|539.62|536.5|541.16|538.04|537.01|533.89|0
1661875800000|2022-08-30 16:10:00|539.99|536.87|537.16|534.04|542.46|539.34|536.97|533.85|0
1661876100000|2022-08-30 16:15:00|537.35|534.23|538.86|535.74|539.99|536.87|532.83|529.71|0
1661876400000|2022-08-30 16:20:00|539.8|536.68|542.44|539.32|543|539.88|538.67|535.55|0
1661876700000|2022-08-30 16:25:00|542.63|539.51|542.81|539.69|546.03|542.91|542.63|539.51|0
1661877000000|2022-08-30 16:30:00|543|539.88|549.64|546.52|549.64|546.52|542.62|539.5|0
1661877300000|2022-08-30 16:35:00|549.83|546.71|545.84|542.72|549.83|546.71|545.65|542.53|0
1661877600000|2022-08-30 16:40:00|546.03|542.91|552.09|548.97|552.55|549.43|546.03|542.91|0
1661877900000|2022-08-30 16:45:00|552.01|548.89|550.87|547.75|554.1|550.98|550.11|546.99|0
1661878200000|2022-08-30 16:50:00|550.49|547.37|548.59|545.47|551.06|547.94|547.83|544.71|0
1661878500000|2022-08-30 16:55:00|548.21|545.09|549.91|546.79|549.91|546.79|547.07|543.95|0
1661878800000|2022-08-30 17:00:00|550.1|546.98|549.72|546.6|551.24|548.12|548.01|544.89|0
1661879100000|2022-08-30 17:05:00|549.53|546.41|552|548.88|552.76|549.64|547.26|544.14|0
1661879400000|2022-08-30 17:10:00|552.57|549.45|557.72|554.6|557.72|554.6|551.24|548.12|0
1661879700000|2022-08-30 17:15:00|557.53|554.41|559.13|556.01|559.51|556.39|555.88|552.76|0
1661880000000|2022-08-30 17:20:00|558.94|555.82|560.28|557.16|561.24|558.12|558.17|555.05|0
1661880300000|2022-08-30 17:25:00|560.47|557.35|557.22|554.1|560.85|557.73|557.03|553.91|0
1661880600000|2022-08-30 17:30:00|556.64|553.52|557.02|553.9|558.17|555.05|553.78|550.66|0
1661880900000|2022-08-30 17:35:00|556.83|553.71|557.98|554.86|560.27|557.15|556.07|552.95|0
1661881200000|2022-08-30 17:40:00|558.17|555.05|564.49|561.37|564.49|561.37|557.02|553.9|0
1661881500000|2022-08-30 17:45:00|564.69|561.57|556.26|553.14|565.45|562.33|556.07|552.95|0
1661881800000|2022-08-30 17:50:00|556.83|553.71|553.59|550.47|557.59|554.47|552.06|548.94|0
1661882100000|2022-08-30 17:55:00|553.4|550.28|554.92|551.8|555.49|552.37|552.06|548.94|0
1661882400000|2022-08-30 18:00:00|554.73|551.61|551.87|548.75|557.59|554.47|551.3|548.18|0
1661882700000|2022-08-30 18:05:00|552.06|548.94|552.4|549.28|553.2|550.08|549.35|546.23|0
1661883000000|2022-08-30 18:10:00|552.78|549.66|550.87|547.75|552.78|549.66|548.78|545.66|0
1661883300000|2022-08-30 18:15:00|550.49|547.37|551.82|548.7|552.02|548.9|548.78|545.66|0
1661883600000|2022-08-30 18:20:00|551.63|548.51|551.63|548.51|554.31|551.19|549.92|546.8|0
1661883900000|2022-08-30 18:25:00|550.87|547.75|556.22|553.1|556.98|553.86|550.87|547.75|0
1661884200000|2022-08-30 18:30:00|557.18|554.06|551.44|548.32|557.18|554.06|550.1|546.98|0
1661884500000|2022-08-30 18:35:00|551.35|548.23|551.63|548.51|555.07|551.95|550.87|547.75|0
1661884800000|2022-08-30 18:40:00|551.24|548.12|557.31|554.19|557.89|554.77|550.48|547.36|0
1661885100000|2022-08-30 18:45:00|557.7|554.58|555.59|552.47|557.7|554.58|555.21|552.09|0
1661885400000|2022-08-30 18:50:00|555.4|552.28|556.16|553.04|557.69|554.57|554.45|551.33|0
1661885700000|2022-08-30 18:55:00|555.59|552.47|555.02|551.9|558.65|555.53|552.54|549.42|0
1661886000000|2022-08-30 19:00:00|555.78|552.66|550.63|547.51|555.97|552.85|546.08|542.96|0
1661886300000|2022-08-30 19:05:00|550.25|547.13|543.81|540.69|550.73|547.61|543.81|540.69|0
1661886600000|2022-08-30 19:10:00|544|540.88|542.49|539.37|544.57|541.45|539.48|536.36|0
1661886900000|2022-08-30 19:15:00|542.11|538.99|543.05|539.93|546.08|542.96|540.79|537.67|0
1661887200000|2022-08-30 19:20:00|543.24|540.12|541.1|537.98|545.65|542.53|540.72|537.6|0
1661887500000|2022-08-30 19:25:00|541.29|538.17|544.62|542.02|545.57|542.97|541.1|537.98|0
1661887800000|2022-08-30 19:30:00|544.43|541.83|549.95|547.35|552.62|550.02|544.43|541.83|0
1661888100000|2022-08-30 19:35:00|549.19|546.59|547.09|544.49|549.95|547.35|546.71|544.11|0
1661888400000|2022-08-30 19:40:00|547.47|544.87|545.38|542.78|547.47|544.87|542.16|539.56|0
1661888700000|2022-08-30 19:45:00|545.57|542.97|553.19|550.59|555.1|552.5|545|542.4|0
1661889000000|2022-08-30 19:50:00|552.04|549.44|552.61|550.01|555.09|552.49|548.8|546.2|0
1661889300000|2022-08-30 19:55:00|551.65|549.05|547.07|544.47|552.6|550|544.22|541.62|0
1661889600000|2022-08-30 20:00:00|545.17|542.57|546.69|544.09|547.26|544.66|544.03|541.43|0
1661889900000|2022-08-30 20:05:00|546.88|544.28|547.07|544.47|547.45|544.85|546.12|543.52|0
1661890200000|2022-08-30 20:10:00|547.26|544.66|544.22|541.62|547.26|544.66|542.32|539.72|0
1661890500000|2022-08-30 20:15:00|545.27|542.47|546.02|543.22|546.22|543.42|544.7|541.9|0
1661890800000|2022-08-30 20:20:00|545.83|543.03|546.59|543.79|546.78|543.98|545.83|543.03|0
1661891100000|2022-08-30 20:25:00|546.69|543.89|545.45|542.65|546.69|543.89|545.26|542.46|0
1661891400000|2022-08-30 20:30:00|545.26|542.46|544.31|541.51|545.45|542.65|544.31|541.51|0
1661891700000|2022-08-30 20:35:00|544.5|541.7|545.45|542.65|545.45|542.65|544.31|541.51|0
1661892000000|2022-08-30 20:40:00|545.26|542.46|545.81|543.01|545.81|543.01|543.91|541.11|0
1661892300000|2022-08-30 20:45:00|545.72|542.92|546.28|543.48|546.76|543.96|544.66|541.86|0
1661892600000|2022-08-30 20:50:00|546.19|543.39|546.28|543.48|547.9|545.1|546.18|543.38|0
1661892900000|2022-08-30 20:55:00|546.18|543.38|546.09|543.29|546.57|543.77|545.61|542.81|0
1661893200000|2022-08-30 21:00:00|546.34|543.54|546.56|543.76|546.56|543.76|546.2|543.4|0
1661893500000|2022-08-30 21:05:00|546.53|543.73|547.06|544.26|547.06|544.26|546.28|543.48|0
1661893800000|2022-08-30 21:10:00|547.03|544.23|547.17|544.37|547.17|544.37|547|544.2|0
1661894100000|2022-08-30 21:15:00|546.86|544.06|546.78|543.98|546.86|544.06|546.67|543.87|0
1661894400000|2022-08-30 21:20:00|546.89|544.09|546.83|544.03|547.11|544.31|546.75|543.95|0
1661894700000|2022-08-30 21:25:00|546.86|544.06|546.61|543.81|546.86|544.06|546.55|543.75|0
1661895000000|2022-08-30 21:30:00|546.94|544.14|546.99|544.19|547.06|544.26|546.86|544.06|0
1661895300000|2022-08-30 21:35:00|547.06|544.26|547.14|544.34|547.14|544.34|546.97|544.17|0
1661895600000|2022-08-30 21:40:00|547.08|544.28|546.77|543.97|547.08|544.28|546.77|543.97|0
1661895900000|2022-08-30 21:45:00|546.74|543.94|546.94|544.14|546.97|544.17|546.66|543.86|0
1661896200000|2022-08-30 21:50:00|546.88|544.08|546.9|544.1|547.07|544.27|546.85|544.05|0
1661896500000|2022-08-30 21:55:00|546.68|543.88|546.55|543.75|546.88|544.08|546.51|543.71|0
1661896800000|2022-08-30 22:00:00|545.5|542.7|546.92|544.12|547.31|544.51|544.74|541.94|0
1661897100000|2022-08-30 22:05:00|546.73|543.93|547.3|544.5|548.07|545.27|546.45|543.65|0
1661897400000|2022-08-30 22:10:00|547.11|544.31|547.11|544.31|547.3|544.5|545.97|543.17|0
1661897700000|2022-08-30 22:15:00|547.3|544.5|547.21|544.41|548.45|545.65|546.92|544.12|0
1661898000000|2022-08-30 22:20:00|547.11|544.31|547.68|544.88|548.25|545.45|547.11|544.31|0
1661898300000|2022-08-30 22:25:00|547.87|545.07|548.06|545.26|548.25|545.45|547.3|544.5|0
1661898600000|2022-08-30 22:30:00|547.97|545.17|546.53|543.73|547.97|545.17|545.96|543.16|0
1661898900000|2022-08-30 22:35:00|546.34|543.54|545.58|542.78|547.3|544.5|545.39|542.59|0
1661899200000|2022-08-30 22:40:00|545.77|542.97|544.82|542.02|545.77|542.97|544.82|542.02|0
1661899500000|2022-08-30 22:45:00|545.01|542.21|544.82|542.02|545.58|542.78|544.44|541.64|0
1661899800000|2022-08-30 22:50:00|544.63|541.83|544.82|542.02|544.82|542.02|543.68|540.88|0
1661900100000|2022-08-30 22:55:00|544.91|542.11|544.43|541.63|545.39|542.59|544.05|541.25|0
1661900400000|2022-08-30 23:00:00|544.62|541.82|544.81|542.01|544.81|542.01|543.86|541.06|0
1661900700000|2022-08-30 23:05:00|544.62|541.82|545.19|542.39|545.38|542.58|544.62|541.82|0
1661901000000|2022-08-30 23:10:00|545.1|542.3|546.71|543.91|547.29|544.49|544.62|541.82|0
1661901300000|2022-08-30 23:15:00|546.62|543.82|546.71|543.91|546.9|544.1|545.95|543.15|0
1661901600000|2022-08-30 23:20:00|546.9|544.1|546.71|543.91|547.09|544.29|546.52|543.72|0
1661901900000|2022-08-30 23:25:00|546.52|543.72|546.62|543.82|547.47|544.67|546.33|543.53|0
1661902200000|2022-08-30 23:30:00|546.52|543.72|548.23|545.43|549.19|546.39|546.52|543.72|0
1661902500000|2022-08-30 23:35:00|548.61|545.81|547.95|545.15|548.8|546|547.28|544.48|0
1661902800000|2022-08-30 23:40:00|548.04|545.24|547.08|544.28|548.04|545.24|546.89|544.09|0
1661903100000|2022-08-30 23:45:00|547.28|544.48|547.27|544.47|547.66|544.86|546.89|544.09|0
1661903400000|2022-08-30 23:50:00|547.08|544.28|547.27|544.47|548.04|545.24|546.7|543.9|0
1661903700000|2022-08-30 23:55:00|547.46|544.66|545.37|542.57|547.46|544.66|545.18|542.38|0
1661904000000|2022-08-31 00:00:00|544.99|542.19|544.79|541.99|546.51|543.71|544.6|541.8|0
1661904300000|2022-08-31 00:05:00|545.17|542.37|541.18|538.38|545.65|542.85|541.18|538.38|0
1661904600000|2022-08-31 00:10:00|541.28|538.48|542.51|539.71|542.89|540.09|540.8|538|0
1661904900000|2022-08-31 00:15:00|542.32|539.52|542.7|539.9|543.65|540.85|542.32|539.52|0
1661905200000|2022-08-31 00:20:00|542.51|539.71|540.9|538.1|542.51|539.71|540.8|538|0
1661905500000|2022-08-31 00:25:00|540.99|538.19|540.99|538.19|541.75|538.95|540.23|537.43|0
1661905800000|2022-08-31 00:30:00|540.9|538.1|540.99|538.19|541.37|538.57|539.47|536.67|0
1661906100000|2022-08-31 00:35:00|541.18|538.38|540.8|538|542.31|539.51|540.8|538|0
1661906400000|2022-08-31 00:40:00|540.61|537.81|537.2|534.4|540.8|538|537.01|534.21|0
1661906700000|2022-08-31 00:45:00|537.39|534.59|537.01|534.21|537.58|534.78|536.07|533.27|0
1661907000000|2022-08-31 00:50:00|537.11|534.31|537.57|534.77|537.76|534.96|537.01|534.21|0
1661907300000|2022-08-31 00:55:00|537.76|534.96|537.38|534.58|537.95|535.15|537.2|534.4|0
1661907600000|2022-08-31 01:00:00|537.57|534.77|538.71|535.91|538.89|536.09|537.2|534.4|0
1661907900000|2022-08-31 01:05:00|538.89|536.09|538.14|535.34|539.46|536.66|537.76|534.96|0
1661908200000|2022-08-31 01:10:00|537.95|535.15|537.38|534.58|538.7|535.9|537.38|534.58|0
1661908500000|2022-08-31 01:15:00|537.57|534.77|537.76|534.96|539.08|536.28|537.57|534.77|0
1661908800000|2022-08-31 01:20:00|537.94|535.14|538.51|535.71|538.89|536.09|537.19|534.39|0
1661909100000|2022-08-31 01:25:00|538.42|535.62|537.94|535.14|538.51|535.71|537.38|534.58|0
1661909400000|2022-08-31 01:30:00|537.75|534.95|534.92|532.12|537.75|534.95|534.92|532.12|0
1661909700000|2022-08-31 01:35:00|535.11|532.31|535.3|532.5|535.67|532.87|534.54|531.74|0
1661910000000|2022-08-31 01:40:00|534.92|532.12|535.29|532.49|535.29|532.49|533.79|530.99|0
1661910300000|2022-08-31 01:45:00|535.11|532.31|536.05|533.25|536.43|533.63|535.11|532.31|0
1661910600000|2022-08-31 01:50:00|535.86|533.06|537.18|534.38|537.18|534.38|535.67|532.87|0
1661910900000|2022-08-31 01:55:00|536.99|534.19|536.8|534|537.18|534.38|536.05|533.25|0
1661911200000|2022-08-31 02:00:00|536.61|533.81|534.72|531.92|536.61|533.81|534.72|531.92|0
1661911500000|2022-08-31 02:05:00|534.82|532.02|535.29|532.49|535.85|533.05|534.53|531.73|0
1661911800000|2022-08-31 02:10:00|535.1|532.3|535.85|533.05|536.61|533.81|535.1|532.3|0
1661912100000|2022-08-31 02:15:00|535.47|532.67|534.91|532.11|536.23|533.43|534.72|531.92|0
1661912400000|2022-08-31 02:20:00|534.72|531.92|536.04|533.24|536.41|533.61|534.72|531.92|0
1661912700000|2022-08-31 02:25:00|536.23|533.43|535.28|532.48|536.41|533.61|534.9|532.1|0
1661913000000|2022-08-31 02:30:00|535.09|532.29|534.81|532.01|535.09|532.29|533.96|531.16|0
1661913300000|2022-08-31 02:35:00|534.9|532.1|532.45|529.65|535.28|532.48|531.7|528.9|0
1661913600000|2022-08-31 02:40:00|532.64|529.84|533.58|530.78|533.58|530.78|532.45|529.65|0
1661913900000|2022-08-31 02:45:00|533.39|530.59|533.2|530.4|533.58|530.78|532.74|529.94|0
1661914200000|2022-08-31 02:50:00|533.01|530.21|533.86|531.06|533.86|531.06|532.83|530.03|0
1661914500000|2022-08-31 02:55:00|533.95|531.15|533.95|531.15|534.52|531.72|533.39|530.59|0
1661914800000|2022-08-31 03:00:00|534.05|531.25|533.95|531.15|534.89|532.09|533.76|530.96|0
1661915100000|2022-08-31 03:05:00|533.76|530.96|533.76|530.96|534.14|531.34|533.39|530.59|0
1661915400000|2022-08-31 03:10:00|533.57|530.77|532.25|529.45|533.76|530.96|531.88|529.08|0
1661915700000|2022-08-31 03:15:00|532.44|529.64|533.01|530.21|533.19|530.39|532.25|529.45|0
1661916000000|2022-08-31 03:20:00|532.82|530.02|527.94|525.14|533.1|530.3|525.42|522.62|0
1661916300000|2022-08-31 03:25:00|527.56|524.76|527.75|524.95|529.25|526.45|527.56|524.76|0
1661916600000|2022-08-31 03:30:00|527.94|525.14|527|524.2|528.68|525.88|526.81|524.01|0
1661916900000|2022-08-31 03:35:00|526.81|524.01|527|524.2|527.37|524.57|525.88|523.08|0
1661917200000|2022-08-31 03:40:00|527.18|524.38|528.31|525.51|528.49|525.69|527.18|524.38|0
1661917500000|2022-08-31 03:45:00|528.12|525.32|528.68|525.88|528.87|526.07|527.93|525.13|0
1661917800000|2022-08-31 03:50:00|528.49|525.69|528.86|526.06|529.24|526.44|528.49|525.69|0
1661918100000|2022-08-31 03:55:00|529.05|526.25|528.3|525.5|529.24|526.44|528.3|525.5|0
1661918400000|2022-08-31 04:00:00|528.11|525.31|527.55|524.75|528.49|525.69|527.36|524.56|0
1661918700000|2022-08-31 04:05:00|527.36|524.56|528.11|525.31|528.3|525.5|527.36|524.56|0
1661919000000|2022-08-31 04:10:00|528.02|525.22|527.36|524.56|528.3|525.5|527.36|524.56|0
1661919300000|2022-08-31 04:15:00|527.17|524.37|527.36|524.56|527.36|524.56|527.17|524.37|0
1661919600000|2022-08-31 04:20:00|527.55|524.75|527.36|524.56|527.55|524.75|527.17|524.37|0
1661919900000|2022-08-31 04:25:00|527.17|524.37|528.29|525.49|528.29|525.49|527.17|524.37|0
1661920200000|2022-08-31 04:30:00|528.1|525.3|526.61|523.81|528.67|525.87|526.61|523.81|0
1661920500000|2022-08-31 04:35:00|526.23|523.43|524.55|521.75|526.23|523.43|522.5|519.7|0
1661920800000|2022-08-31 04:40:00|524.36|521.56|524.36|521.56|524.74|521.94|523.62|520.82|0
1661921100000|2022-08-31 04:45:00|524.55|521.75|525.48|522.68|525.58|522.78|524.55|521.75|0
1661921400000|2022-08-31 04:50:00|525.67|522.87|525.67|522.87|526.04|523.24|525.29|522.49|0
1661921700000|2022-08-31 04:55:00|525.85|523.05|525.85|523.05|526.41|523.61|525.48|522.68|0
1661922000000|2022-08-31 05:00:00|525.48|522.68|526.78|523.98|526.78|523.98|525.48|522.68|0
1661922300000|2022-08-31 05:05:00|526.97|524.17|526.97|524.17|527.91|525.11|526.41|523.61|0
1661922600000|2022-08-31 05:10:00|526.78|523.98|525.47|522.67|526.97|524.17|525.1|522.3|0
1661922900000|2022-08-31 05:15:00|525.29|522.49|525.47|522.67|525.85|523.05|524.72|521.92|0
1661923200000|2022-08-31 05:20:00|525.28|522.48|524.07|521.27|526.22|523.42|523.98|521.18|0
1661923500000|2022-08-31 05:25:00|524.16|521.36|525.38|522.58|525.47|522.67|522.67|519.87|0
1661923800000|2022-08-31 05:30:00|525.47|522.67|525.65|522.85|526.21|523.41|525.28|522.48|0
1661924100000|2022-08-31 05:35:00|525.75|522.95|526.12|523.32|526.4|523.6|525.75|522.95|0
1661924400000|2022-08-31 05:40:00|526.21|523.41|528.45|525.65|528.64|525.84|526.12|523.32|0
1661924700000|2022-08-31 05:45:00|528.64|525.84|529.58|526.78|530.14|527.34|528.27|525.47|0
1661925000000|2022-08-31 05:50:00|529.39|526.59|528.45|525.65|529.39|526.59|527.7|524.9|0
1661925300000|2022-08-31 05:55:00|528.26|525.46|526.58|523.78|528.64|525.84|526.39|523.59|0
1661925600000|2022-08-31 06:00:00|526.77|523.97|527.51|524.71|527.89|525.09|524.34|521.54|0
1661925900000|2022-08-31 06:05:00|527.24|524.44|524.89|522.09|527.33|524.53|524.71|521.91|0
1661926200000|2022-08-31 06:10:00|525.08|522.28|523.25|520.45|526.41|523.61|523.25|520.45|0
1661926500000|2022-08-31 06:15:00|524.09|521.29|528.48|525.68|528.48|525.68|524.09|521.29|0
1661926800000|2022-08-31 06:20:00|528.29|525.49|528.29|525.49|529.04|526.24|527.36|524.56|0
1661927100000|2022-08-31 06:25:00|528.48|525.68|528.29|525.49|528.85|526.05|527.73|524.93|0
1661927400000|2022-08-31 06:30:00|528.48|525.68|529.04|526.24|530.35|527.55|528.48|525.68|0
1661927700000|2022-08-31 06:35:00|529.32|526.52|528.29|525.49|529.98|527.18|528.29|525.49|0
1661928000000|2022-08-31 06:40:00|528.48|525.68|529.6|526.8|530.72|527.92|528.48|525.68|0
1661928300000|2022-08-31 06:45:00|529.41|526.61|528.47|525.67|529.6|526.8|527.72|524.92|0
1661928600000|2022-08-31 06:50:00|528.66|525.86|529.13|526.33|529.6|526.8|527.72|524.92|0
1661928900000|2022-08-31 06:55:00|528.85|526.05|528.47|525.67|529.41|526.61|528.09|525.29|0
1661929200000|2022-08-31 07:00:00|528.28|525.48|528.28|525.48|528.84|526.04|525.95|523.15|0
1661929500000|2022-08-31 07:05:00|527.99|525.39|530.24|527.64|532.12|529.52|527.15|524.55|0
1661929800000|2022-08-31 07:10:00|530.62|528.02|529.11|526.51|532.49|529.89|529.11|526.51|0
1661930100000|2022-08-31 07:15:00|529.49|526.89|527.24|524.64|529.49|526.89|527.05|524.45|0
1661930400000|2022-08-31 07:20:00|527.43|524.83|527.99|525.39|530.24|527.64|527.43|524.83|0
1661930700000|2022-08-31 07:25:00|527.8|525.2|530.98|528.38|532.11|529.51|527.8|525.2|0
1661931000000|2022-08-31 07:30:00|531.65|529.05|533.8|531.2|533.9|531.3|531.55|528.95|0
1661931300000|2022-08-31 07:35:00|533.71|531.11|533.99|531.39|536.44|533.84|532.49|529.89|0
1661931600000|2022-08-31 07:40:00|534.37|531.77|537.38|534.78|537.67|535.07|533.61|531.01|0
1661931900000|2022-08-31 07:45:00|537.76|535.16|539.18|536.58|540.22|537.62|537.57|534.97|0
1661932200000|2022-08-31 07:50:00|538.99|536.39|538.7|536.1|540.22|537.62|538.05|535.45|0
1661932500000|2022-08-31 07:55:00|538.89|536.29|538.99|536.39|539.18|536.58|536.25|533.65|0
1661932800000|2022-08-31 08:00:00|539.08|536.48|537.38|534.78|540.41|537.81|535.49|532.89|0
1661933100000|2022-08-31 08:05:00|537.57|534.97|539.84|537.24|540.02|537.42|537.19|534.59|0
1661933400000|2022-08-31 08:10:00|539.65|537.05|539.46|536.86|540.21|537.61|537.94|535.34|0
1661933700000|2022-08-31 08:15:00|540.02|537.42|537.56|534.96|540.78|538.18|537.18|534.58|0
1661934000000|2022-08-31 08:20:00|537.75|535.15|542.68|540.08|543.82|541.22|537.75|535.15|0
1661934300000|2022-08-31 08:25:00|542.87|540.27|543.56|540.96|546.03|543.43|541.44|538.84|0
1661934600000|2022-08-31 08:30:00|543.37|540.77|545.74|543.14|546.03|543.43|542.99|540.39|0
1661934900000|2022-08-31 08:35:00|545.84|543.24|543.27|540.67|546.41|543.81|542.8|540.2|0
1661935200000|2022-08-31 08:40:00|542.99|540.39|541.66|539.06|544.5|541.9|541.09|538.49|0
1661935500000|2022-08-31 08:45:00|541.47|538.87|539.01|536.41|541.47|538.87|538.07|535.47|0
1661935800000|2022-08-31 08:50:00|538.82|536.22|540.14|537.54|540.52|537.92|538.63|536.03|0
1661936100000|2022-08-31 08:55:00|539.95|537.35|542.41|539.81|542.98|540.38|539.2|536.6|0
1661936400000|2022-08-31 09:00:00|542.6|540|546.02|543.42|546.21|543.61|542.6|540|0
1661936700000|2022-08-31 09:05:00|546.3|543.7|547.35|544.75|547.92|545.32|545.16|542.56|0
1661937000000|2022-08-31 09:10:00|547.45|544.85|550.01|547.41|550.39|547.79|546.58|543.98|0
1661937300000|2022-08-31 09:15:00|549.82|547.22|548.1|545.5|550.39|547.79|546.58|543.98|0
1661937600000|2022-08-31 09:20:00|547.91|545.31|547.15|544.55|548.68|546.08|546.96|544.36|0
1661937900000|2022-08-31 09:25:00|547.44|544.84|550.01|547.41|550.2|547.6|546.96|544.36|0
1661938200000|2022-08-31 09:30:00|549.82|547.22|548.48|545.88|550.58|547.98|548.01|545.41|0
1661938500000|2022-08-31 09:35:00|548.67|546.07|550.2|547.6|550.77|548.17|546.96|544.36|0
1661938800000|2022-08-31 09:40:00|550.39|547.79|546.95|544.35|550.58|547.98|546.76|544.16|0
1661939100000|2022-08-31 09:45:00|546.76|544.16|549.24|546.64|550.77|548.17|546.19|543.59|0
1661939400000|2022-08-31 09:50:00|548.86|546.26|546.57|543.97|549.43|546.83|546.19|543.59|0
1661939700000|2022-08-31 09:55:00|547.05|544.45|548.47|545.87|549.24|546.64|547.05|544.45|0
1661940000000|2022-08-31 10:00:00|548.28|545.68|548.09|545.49|550.38|547.78|547.14|544.54|0
1661940300000|2022-08-31 10:05:00|548.28|545.68|547.52|544.92|548.85|546.25|546.95|544.35|0
1661940600000|2022-08-31 10:10:00|547.33|544.73|543.62|541.02|547.33|544.73|543.34|540.74|0
1661940900000|2022-08-31 10:15:00|543.53|540.93|543.52|540.92|544.28|541.68|541.82|539.22|0
1661941200000|2022-08-31 10:20:00|543.14|540.54|539.92|537.32|543.71|541.11|539.92|537.32|0
1661941500000|2022-08-31 10:25:00|540.11|537.51|540.49|537.89|540.97|538.37|538.98|536.38|0
1661941800000|2022-08-31 10:30:00|540.3|537.7|544.09|541.49|544.47|541.87|540.3|537.7|0
1661942100000|2022-08-31 10:35:00|544|541.4|539.16|536.56|544.09|541.49|538.79|536.19|0
1661942400000|2022-08-31 10:40:00|538.97|536.37|538.41|535.81|540.11|537.51|538.03|535.43|0
1661942700000|2022-08-31 10:45:00|538.6|536|536.52|533.92|540.11|537.51|536.52|533.92|0
1661943000000|2022-08-31 10:50:00|536.71|534.11|533.6|531|537.27|534.67|532.94|530.34|0
1661943300000|2022-08-31 10:55:00|533.32|530.72|538.21|535.61|538.21|535.61|533.32|530.72|0
1661943600000|2022-08-31 11:00:00|537.84|535.24|535.57|532.97|538.59|535.99|535.01|532.41|0
1661943900000|2022-08-31 11:05:00|535.76|533.16|538.21|535.61|538.4|535.8|535.29|532.69|0
1661944200000|2022-08-31 11:10:00|538.4|535.8|538.4|535.8|539.72|537.12|537.08|534.48|0
1661944500000|2022-08-31 11:15:00|538.59|535.99|534.44|531.84|539.53|536.93|534.25|531.65|0
1661944800000|2022-08-31 11:20:00|534.35|531.75|535.19|532.59|535.94|533.34|533.5|530.9|0
1661945100000|2022-08-31 11:25:00|535|532.4|537.64|535.04|538.02|535.42|534.44|531.84|0
1661945400000|2022-08-31 11:30:00|537.26|534.66|539.15|536.55|539.34|536.74|536.23|533.63|0
1661945700000|2022-08-31 11:35:00|538.96|536.36|540.85|538.25|540.85|538.25|537.45|534.85|0
1661946000000|2022-08-31 11:40:00|540.47|537.87|539.9|537.3|540.66|538.06|538.95|536.35|0
1661946300000|2022-08-31 11:45:00|539.71|537.11|541.22|538.62|541.79|539.19|539.52|536.92|0
1661946600000|2022-08-31 11:50:00|541.03|538.43|539.52|536.92|541.98|539.38|538.95|536.35|0
1661946900000|2022-08-31 11:55:00|539.71|537.11|537.25|534.65|539.71|537.11|536.97|534.37|0
1661947200000|2022-08-31 12:00:00|537.63|535.03|534.05|531.45|539.33|536.73|534.05|531.45|0
1661947500000|2022-08-31 12:05:00|533.86|531.26|534.61|532.01|535.55|532.95|532.92|530.32|0
1661947800000|2022-08-31 12:10:00|534.71|532.11|535.36|532.76|535.55|532.95|533.48|530.88|0
1661948100000|2022-08-31 12:15:00|535.46|532.86|531.79|529.19|535.46|532.86|530.48|527.88|0
1661948400000|2022-08-31 12:20:00|531.51|528.91|535.92|533.32|535.92|533.32|531.04|528.44|0
1661948700000|2022-08-31 12:25:00|535.74|533.14|534.04|531.44|536.21|533.61|533.29|530.69|0
1661949000000|2022-08-31 12:30:00|533.85|531.25|537.24|534.64|537.81|535.21|533.85|531.25|0
1661949300000|2022-08-31 12:35:00|537.43|534.83|535.73|533.13|537.81|535.21|534.23|531.63|0
1661949600000|2022-08-31 12:40:00|535.92|533.32|536.86|534.26|538.56|535.96|534.79|532.19|0
1661949900000|2022-08-31 12:45:00|536.67|534.07|532.53|529.93|537.43|534.83|532.53|529.93|0
1661950200000|2022-08-31 12:50:00|532.34|529.74|531.78|529.18|532.72|530.12|530.47|527.87|0
1661950500000|2022-08-31 12:55:00|530.84|528.24|532.53|529.93|533.09|530.49|530.84|528.24|0
1661950800000|2022-08-31 13:00:00|532.34|529.74|531.4|528.8|533.09|530.49|530.65|528.05|0
1661951100000|2022-08-31 13:05:00|531.21|528.61|530.27|527.67|532.34|529.74|529.9|527.3|0
1661951400000|2022-08-31 13:10:00|530.46|527.86|528.48|525.88|530.46|527.86|525.3|522.7|0
1661951700000|2022-08-31 13:15:00|528.67|526.07|527.73|525.13|531.48|528.88|527.17|524.57|0
1661952000000|2022-08-31 13:20:00|527.35|524.75|527.35|524.75|528.1|525.5|525.67|523.07|0
1661952300000|2022-08-31 13:25:00|528.1|525.5|531.48|528.88|531.67|529.07|527.91|525.31|0
1661952600000|2022-08-31 13:30:00|531.86|529.26|541.15|538.55|541.72|539.12|531.48|528.88|0
1661952900000|2022-08-31 13:35:00|542.1|539.5|538.5|535.9|544.76|542.16|537.56|534.96|0
1661953200000|2022-08-31 13:40:00|539.07|536.47|525.25|522.65|539.07|536.47|525.25|522.65|0
1661953500000|2022-08-31 13:45:00|526.84|524.24|526.09|523.49|530.4|527.8|522.54|519.94|0
1661953800000|2022-08-31 13:50:00|527.02|524.42|524.19|521.59|527.02|524.42|521.94|519.34|0
1661954100000|2022-08-31 13:55:00|524.56|521.96|532.46|529.86|533.41|530.81|524|521.4|0
1661954400000|2022-08-31 14:00:00|533.22|530.62|537.38|534.78|537.58|534.98|532.65|530.05|0
1661954700000|2022-08-31 14:05:00|538.52|535.92|539.47|536.87|539.47|536.87|534.54|531.94|0
1661955000000|2022-08-31 14:10:00|540.23|537.63|537.38|534.78|540.23|537.63|532.27|529.67|0
1661955300000|2022-08-31 14:15:00|538.33|535.73|539.09|536.49|544.23|541.63|538.14|535.54|0
1661955600000|2022-08-31 14:20:00|536.52|533.92|542.82|540.22|545.49|542.89|535.95|533.35|0
1661955900000|2022-08-31 14:25:00|542.44|539.84|545.68|543.08|547.4|544.8|539.4|536.8|0
1661956200000|2022-08-31 14:30:00|546.25|543.65|544.34|541.74|548.36|545.76|542.06|539.46|0
1661956500000|2022-08-31 14:35:00|544.73|542.13|548.16|545.56|549.12|546.52|540.73|538.13|0
1661956800000|2022-08-31 14:40:00|547.78|545.18|539.61|537.01|549.31|546.71|539.42|536.82|0
1661957100000|2022-08-31 14:45:00|539.8|537.2|534.94|532.34|541.32|538.72|533.61|531.01|0
1661957400000|2022-08-31 14:50:00|535.51|532.91|539.48|536.88|540.65|538.05|532.28|529.68|0
1661957700000|2022-08-31 14:55:00|540.05|537.45|543.67|541.07|544.44|541.84|539.48|536.88|0
1661958000000|2022-08-31 15:00:00|543.29|540.69|549.31|546.71|550.58|547.98|543.1|540.5|0
1661958300000|2022-08-31 15:05:00|549.51|546.91|551.23|548.63|555.85|553.25|548.93|546.33|0
1661958600000|2022-08-31 15:10:00|551.04|548.44|551.61|549.01|554.69|552.09|551.04|548.44|0
1661958900000|2022-08-31 15:15:00|552.38|549.78|548.35|545.75|555.07|552.47|548.35|545.75|0
1661959200000|2022-08-31 15:20:00|548.16|545.56|547.58|544.98|550.46|547.86|546.25|543.65|0
1661959500000|2022-08-31 15:25:00|547.39|544.79|549.69|547.09|550.65|548.05|545.1|542.5|0
1661959800000|2022-08-31 15:30:00|549.88|547.28|546.82|544.22|552.95|550.35|545.86|543.26|0
1661960100000|2022-08-31 15:35:00|547.68|545.08|544.14|541.54|548.16|545.56|541.09|538.49|0
1661960400000|2022-08-31 15:40:00|544.9|542.3|541.47|538.87|545.48|542.88|540.33|537.73|0
1661960700000|2022-08-31 15:45:00|541.09|538.49|542.8|540.2|543.76|541.16|540.71|538.11|0
1661961000000|2022-08-31 15:50:00|542.61|540.01|542.04|539.44|542.99|540.39|540.33|537.73|0
1661961300000|2022-08-31 15:55:00|541.85|539.25|538.81|536.21|541.85|539.25|536.72|534.12|0
1661961600000|2022-08-31 16:00:00|538.43|535.83|539.76|537.16|540.9|538.3|537.1|534.5|0
1661961900000|2022-08-31 16:05:00|539.57|536.97|541.65|539.05|543.75|541.15|539.19|536.59|0
1661962200000|2022-08-31 16:10:00|541.85|539.25|542.8|540.2|544.7|542.1|540.7|538.1|0
1661962500000|2022-08-31 16:15:00|542.99|540.39|541.84|539.24|542.99|540.39|538.61|536.01|0
1661962800000|2022-08-31 16:20:00|542.03|539.43|546.8|544.2|547.76|545.16|542.03|539.43|0
1661963100000|2022-08-31 16:25:00|546.99|544.39|545.65|543.05|547.37|544.77|545.08|542.48|0
1661963400000|2022-08-31 16:30:00|545.46|542.86|544.12|541.52|546.42|543.82|542.98|540.38|0
1661963700000|2022-08-31 16:35:00|543.93|541.33|546.41|543.81|548.14|545.54|543.36|540.76|0
1661964000000|2022-08-31 16:40:00|546.6|544|549.47|546.87|551.39|548.79|546.6|544|0
1661964300000|2022-08-31 16:45:00|550.05|547.45|547.18|544.58|550.05|547.45|546.6|544|0
1661964600000|2022-08-31 16:50:00|547.37|544.77|549.66|547.06|550.81|548.21|546.98|544.38|0
1661964900000|2022-08-31 16:55:00|550.24|547.64|548.51|545.91|551.77|549.17|548.51|545.91|0
1661965200000|2022-08-31 17:00:00|548.7|546.1|549.09|546.49|549.85|547.25|547.55|544.95|0
1661965500000|2022-08-31 17:05:00|549.47|546.87|546.79|544.19|549.66|547.06|545.83|543.23|0
1661965800000|2022-08-31 17:10:00|546.98|544.38|545.83|543.23|546.98|544.38|543.54|540.94|0
1661966100000|2022-08-31 17:15:00|546.02|543.42|550.81|548.21|551.19|548.59|546.02|543.42|0
1661966400000|2022-08-31 17:20:00|550.62|548.02|554.85|552.25|555.24|552.64|550.04|547.44|0
1661966700000|2022-08-31 17:25:00|555.05|552.45|553.89|551.29|557.16|554.56|553.12|550.52|0
1661967000000|2022-08-31 17:30:00|553.7|551.1|554.08|551.48|555.81|553.21|551.97|549.37|0
1661967300000|2022-08-31 17:35:00|553.89|551.29|557.74|555.14|558.13|555.53|553.31|550.71|0
1661967600000|2022-08-31 17:40:00|558.12|555.52|557.93|555.33|560.83|558.23|557.35|554.75|0
1661967900000|2022-08-31 17:45:00|558.12|555.52|559.86|557.26|560.05|557.45|556.58|553.98|0
1661968200000|2022-08-31 17:50:00|560.05|557.45|556.19|553.59|560.25|557.65|555.81|553.21|0
1661968500000|2022-08-31 17:55:00|556.38|553.78|556|553.4|557.54|554.94|555.23|552.63|0
1661968800000|2022-08-31 18:00:00|555.81|553.21|557.92|555.32|558.31|555.71|553.88|551.28|0
1661969100000|2022-08-31 18:05:00|558.31|555.71|553.69|551.09|560.24|557.64|552.73|550.13|0
1661969400000|2022-08-31 18:10:00|553.49|550.89|554.26|551.66|555.8|553.2|552.73|550.13|0
1661969700000|2022-08-31 18:15:00|554.07|551.47|556.18|553.58|556.38|553.78|552.34|549.74|0
1661970000000|2022-08-31 18:20:00|555.8|553.2|557.73|555.13|558.31|555.71|555.22|552.62|0
1661970300000|2022-08-31 18:25:00|557.53|554.93|557.53|554.93|557.53|554.93|554.83|552.23|0
1661970600000|2022-08-31 18:30:00|557.34|554.74|561.59|558.99|563.33|560.73|556.95|554.35|0
1661970900000|2022-08-31 18:35:00|561.78|559.18|564.49|561.89|564.69|562.09|561.78|559.18|0
1661971200000|2022-08-31 18:40:00|564.69|562.09|566.24|563.64|567.02|564.42|563.14|560.54|0
1661971500000|2022-08-31 18:45:00|567.02|564.42|564.3|561.7|567.99|565.39|562.55|559.95|0
1661971800000|2022-08-31 18:50:00|564.88|562.28|563.91|561.31|565.46|562.86|563.13|560.53|0
1661972100000|2022-08-31 18:55:00|564.1|561.5|562.74|560.14|566.43|563.83|562.74|560.14|0
1661972400000|2022-08-31 19:00:00|562.94|560.34|558.68|556.08|565.26|562.66|558.49|555.89|0
1661972700000|2022-08-31 19:05:00|558.87|556.27|557.33|554.73|561|558.4|554.82|552.22|0
1661973000000|2022-08-31 19:10:00|557.71|555.11|551.42|548.82|557.91|555.31|551.42|548.82|0
1661973300000|2022-08-31 19:15:00|550.65|548.05|550.46|547.86|551.61|549.01|546.24|543.64|0
1661973600000|2022-08-31 19:20:00|551.03|548.43|557.01|554.41|557.59|554.99|551.03|548.43|0
1661973900000|2022-08-31 19:25:00|556.62|554.02|555.66|553.06|557.78|555.18|554.69|552.09|0
1661974200000|2022-08-31 19:30:00|556.23|553.63|558.75|556.15|559.72|557.12|554.11|551.51|0
1661974500000|2022-08-31 19:35:00|558.94|556.34|554.49|551.89|560.1|557.5|554.3|551.7|0
1661974800000|2022-08-31 19:40:00|554.3|551.7|549.68|547.08|557|554.4|549.11|546.51|0
1661975100000|2022-08-31 19:45:00|549.87|547.27|551.41|548.81|552.76|550.16|546.42|543.82|0
1661975400000|2022-08-31 19:50:00|552.47|549.87|558.16|555.56|558.74|556.14|551.79|549.19|0
1661975700000|2022-08-31 19:55:00|558.74|556.14|567.29|564.69|568.07|565.47|557.39|554.79|0
1661976000000|2022-08-31 20:00:00|568.37|565.77|567.29|564.69|569.83|567.23|565.93|563.33|0
1661976300000|2022-08-31 20:05:00|567.1|564.5|565.15|562.55|567.49|564.89|564.95|562.35|0
1661976600000|2022-08-31 20:10:00|564.95|562.35|564.75|562.15|565.34|562.74|564.56|561.96|0
1661976900000|2022-08-31 20:15:00|565.05|562.25|564.66|561.86|565.63|562.83|564.66|561.86|0
1661977200000|2022-08-31 20:20:00|564.56|561.76|564.46|561.66|565.24|562.44|564.27|561.47|0
1661977500000|2022-08-31 20:25:00|564.66|561.86|563.88|561.08|565.44|562.64|563.88|561.08|0
1661977800000|2022-08-31 20:30:00|564.07|561.27|563.68|560.88|564.07|561.27|563.29|560.49|0
1661978100000|2022-08-31 20:35:00|563.49|560.69|563.49|560.69|563.68|560.88|563.49|560.69|0
1661978400000|2022-08-31 20:40:00|563.48|560.68|564.26|561.46|564.26|561.46|563.48|560.68|0
1661978700000|2022-08-31 20:45:00|564.46|561.66|564.65|561.85|565.82|563.02|564.46|561.66|0
1661979000000|2022-08-31 20:50:00|564.75|561.95|564.26|561.46|564.75|561.95|564.06|561.26|0
1661979300000|2022-08-31 20:55:00|564.06|561.26|564.55|561.75|564.65|561.85|563.78|560.98|0
1661979600000|2022-08-31 21:00:00|564.63|561.83|564.35|561.55|564.75|561.95|564.18|561.38|0
1661979900000|2022-08-31 21:05:00|564.83|562.03|564.18|561.38|564.89|562.09|564.15|561.35|0
1661980200000|2022-08-31 21:10:00|564.15|561.35|564.71|561.91|564.71|561.91|563.9|561.1|0
1661980500000|2022-08-31 21:15:00|564.8|562|564.91|562.11|564.91|562.11|564.66|561.86|0
1661980800000|2022-08-31 21:20:00|565.22|562.42|566.14|563.34|566.19|563.39|565.22|562.42|0
1661981100000|2022-08-31 21:25:00|566.13|563.33|565.73|562.93|566.19|563.39|565.67|562.87|0
1661981400000|2022-08-31 21:30:00|565.65|562.85|565.76|562.96|565.76|562.96|565.36|562.56|0
1661981700000|2022-08-31 21:35:00|565.79|562.99|566.72|563.92|566.83|564.03|565.79|562.99|0
1661982000000|2022-08-31 21:40:00|566.36|563.56|566.46|563.66|566.46|563.66|566.32|563.52|0
1661982300000|2022-08-31 21:45:00|566.83|564.03|566.92|564.12|567|564.2|566.57|563.77|0
1661982600000|2022-08-31 21:50:00|566.88|564.08|566.97|564.17|567.12|564.32|566.88|564.08|0
1661982900000|2022-08-31 21:55:00|567.03|564.23|566.43|563.63|567.08|564.28|566.41|563.61|0
1661983200000|2022-08-31 22:00:00|568.43|565.63|564.92|562.12|568.43|565.63|563.95|561.15|0
1661983500000|2022-08-31 22:05:00|564.82|562.02|564.82|562.02|565.41|562.61|564.43|561.63|0
1661983800000|2022-08-31 22:10:00|565.02|562.22|568.72|565.92|568.72|565.92|565.02|562.22|0
1661984100000|2022-08-31 22:15:00|568.91|566.11|570.58|567.78|570.67|567.87|567.94|565.14|0
1661984400000|2022-08-31 22:20:00|570.67|567.87|574.2|571.4|574.2|571.4|569.11|566.31|0
1661984700000|2022-08-31 22:25:00|574|571.2|574.79|571.99|575.97|573.17|573.41|570.61|0
1661985000000|2022-08-31 22:30:00|574.59|571.79|577.14|574.34|578.72|575.92|574.3|571.5|0
1661985300000|2022-08-31 22:35:00|576.95|574.15|578.32|575.52|578.32|575.52|576.16|573.36|0
1661985600000|2022-08-31 22:40:00|577.73|574.93|577.73|574.93|577.93|575.13|577.14|574.34|0
1661985900000|2022-08-31 22:45:00|577.53|574.73|576.55|573.75|577.53|574.73|576.35|573.55|0
1661986200000|2022-08-31 22:50:00|576.35|573.55|574.98|572.18|576.75|573.95|574.19|571.39|0
1661986500000|2022-08-31 22:55:00|574.58|571.78|574.88|572.08|575.76|572.96|574.39|571.59|0
1661986800000|2022-08-31 23:00:00|575.17|572.37|577.73|574.93|578.12|575.32|574.97|572.17|0
1661987100000|2022-08-31 23:05:00|577.53|574.73|578.51|575.71|579.3|576.5|577.53|574.73|0
1661987400000|2022-08-31 23:10:00|578.42|575.62|579.3|576.5|579.3|576.5|577.53|574.73|0
1661987700000|2022-08-31 23:15:00|582.06|579.26|582.46|579.66|582.65|579.85|581.67|578.87|0
1661988000000|2022-08-31 23:20:00|582.06|579.26|582.06|579.26|582.45|579.65|581.27|578.47|0
1661988300000|2022-08-31 23:25:00|582.36|579.56|586.21|583.41|586.21|583.41|582.36|579.56|0
1661988600000|2022-08-31 23:30:00|586.02|583.22|586.41|583.61|588.59|585.79|586.02|583.22|0
1661988900000|2022-08-31 23:35:00|586.32|583.52|587.2|584.4|587.2|584.4|585.02|582.22|0
1661989200000|2022-08-31 23:40:00|587|584.2|585.81|583.01|587|584.2|585.42|582.62|0
1661989500000|2022-08-31 23:45:00|585.72|582.92|584.23|581.43|585.72|582.92|583.83|581.03|0
1661989800000|2022-08-31 23:50:00|584.03|581.23|585.52|582.72|585.61|582.81|583.14|580.34|0
1661990100000|2022-08-31 23:55:00|585.41|582.61|583.43|580.63|585.81|583.01|582.05|579.25|0
1661990400000|2022-09-01 00:00:00|583.23|580.43|582.44|579.64|585.61|582.81|582.44|579.64|0
1661990700000|2022-09-01 00:05:00|582.25|579.45|581.65|578.85|582.64|579.84|581.06|578.26|0
1661991000000|2022-09-01 00:10:00|582.05|579.25|586.4|583.6|586.4|583.6|582.05|579.25|0
1661991300000|2022-09-01 00:15:00|586|583.2|585.8|583|586.8|584|584.22|581.42|0
1661991600000|2022-09-01 00:20:00|585.71|582.91|585.01|582.21|586.2|583.4|584.22|581.42|0
1661991900000|2022-09-01 00:25:00|584.81|582.01|583.62|580.82|585.21|582.41|582.83|580.03|0
1661992200000|2022-09-01 00:30:00|583.42|580.62|586|583.2|586|583.2|583.03|580.23|0
1661992500000|2022-09-01 00:35:00|585.8|583|587.38|584.58|587.78|584.98|584.61|581.81|0
1661992800000|2022-09-01 00:40:00|587.58|584.78|591.56|588.76|591.76|588.96|586.89|584.09|0
1661993100000|2022-09-01 00:45:00|591.36|588.56|590.07|587.27|592.55|589.75|589.17|586.37|0
1661993400000|2022-09-01 00:50:00|590.16|587.36|588.57|585.77|590.36|587.56|587.58|584.78|0
1661993700000|2022-09-01 00:55:00|588.48|585.68|587.58|584.78|589.17|586.37|587.38|584.58|0
1661994000000|2022-09-01 01:00:00|587.48|584.68|584.51|581.71|587.58|584.78|584.51|581.71|0
1661994300000|2022-09-01 01:05:00|584.6|581.8|585.39|582.59|585.79|582.99|584.6|581.8|0
1661994600000|2022-09-01 01:10:00|585.19|582.39|586.18|583.38|586.38|583.58|585|582.2|0
1661994900000|2022-09-01 01:15:00|585.99|583.19|584.2|581.4|586.18|583.38|583.02|580.22|0
1661995200000|2022-09-01 01:20:00|584.4|581.6|584.99|582.19|586.58|583.78|583.8|581|0
1661995500000|2022-09-01 01:25:00|584.9|582.1|584.99|582.19|585.19|582.39|583.91|581.11|0
1661995800000|2022-09-01 01:30:00|584.59|581.79|586.58|583.78|586.97|584.17|583.8|581|0
1661996100000|2022-09-01 01:35:00|586.77|583.97|586.48|583.68|587.57|584.77|585.69|582.89|0
1661996400000|2022-09-01 01:40:00|586.77|583.97|584.99|582.19|588.36|585.56|584.59|581.79|0
1661996700000|2022-09-01 01:45:00|585.18|582.38|587.04|584.24|587.19|584.39|584.1|581.3|0
1661997000000|2022-09-01 01:50:00|586.95|584.15|585.85|583.05|588.03|585.23|585.46|582.66|0
1661997300000|2022-09-01 01:55:00|585.96|583.16|585.16|582.36|586.64|583.84|584.86|582.06|0
1661997600000|2022-09-01 02:00:00|585.46|582.66|584.86|582.06|585.85|583.05|584.86|582.06|0
1661997900000|2022-09-01 02:05:00|584.96|582.16|585.85|583.05|586.05|583.25|584.47|581.67|0
1661998200000|2022-09-01 02:10:00|585.75|582.95|585.45|582.65|586.24|583.44|584.46|581.66|0
1661998500000|2022-09-01 02:15:00|585.65|582.85|585.25|582.45|585.65|582.85|584.86|582.06|0
1661998800000|2022-09-01 02:20:00|585.06|582.26|584.07|581.27|585.25|582.45|583.87|581.07|0
1661999100000|2022-09-01 02:25:00|583.87|581.07|584.06|581.26|584.26|581.46|582.29|579.49|0
1661999400000|2022-09-01 02:30:00|584.26|581.46|586.24|583.44|586.54|583.74|584.26|581.46|0
1661999700000|2022-09-01 02:35:00|585.64|582.84|586.63|583.83|586.63|583.83|585.64|582.84|0
1662000000000|2022-09-01 02:40:00|586.43|583.63|586.43|583.63|587.03|584.23|585.84|583.04|0
1662000300000|2022-09-01 02:45:00|586.34|583.54|586.04|583.24|586.63|583.83|585.64|582.84|0
1662000600000|2022-09-01 02:50:00|585.84|583.04|586.43|583.63|586.53|583.73|585.35|582.55|0
1662000900000|2022-09-01 02:55:00|586.53|583.73|585.74|582.94|587.42|584.62|585.74|582.94|0
1662001200000|2022-09-01 03:00:00|585.64|582.84|586.23|583.43|586.23|583.43|584.45|581.65|0
1662001500000|2022-09-01 03:05:00|586.43|583.63|586.43|583.63|587.02|584.22|585.64|582.84|0
1662001800000|2022-09-01 03:10:00|586.53|583.73|586.42|583.62|586.82|584.02|586.03|583.23|0
1662002100000|2022-09-01 03:15:00|586.33|583.53|586.03|583.23|586.62|583.82|586.03|583.23|0
1662002400000|2022-09-01 03:20:00|586.22|583.42|586.03|583.23|586.62|583.82|586.03|583.23|0
1662002700000|2022-09-01 03:25:00|586.22|583.42|586.42|583.62|587.21|584.41|586.22|583.42|0
1662003000000|2022-09-01 03:30:00|586.22|583.42|585.43|582.63|587.01|584.21|585.23|582.43|0
1662003300000|2022-09-01 03:35:00|585.23|582.43|587.01|584.21|587.01|584.21|585.23|582.43|0
1662003600000|2022-09-01 03:40:00|586.81|584.01|591.37|588.57|591.37|588.57|586.22|583.42|0
1662003900000|2022-09-01 03:45:00|590.98|588.18|591.08|588.28|591.77|588.97|589.59|586.79|0
1662004200000|2022-09-01 03:50:00|590.98|588.18|590.18|587.38|591.17|588.37|589.58|586.78|0
1662004500000|2022-09-01 03:55:00|590.48|587.68|590.77|587.97|590.97|588.17|589.98|587.18|0
1662004800000|2022-09-01 04:00:00|590.38|587.58|589.38|586.58|590.58|587.78|588.99|586.19|0
1662005100000|2022-09-01 04:05:00|589.18|586.38|588.98|586.18|589.18|586.38|588.39|585.59|0
1662005400000|2022-09-01 04:10:00|588.79|585.99|590.08|587.28|590.77|587.97|588.59|585.79|0
1662005700000|2022-09-01 04:15:00|589.98|587.18|589.48|586.68|590.37|587.57|589.18|586.38|0
1662006000000|2022-09-01 04:20:00|589.58|586.78|589.94|587.14|590.34|587.54|589.18|586.38|0
1662006300000|2022-09-01 04:25:00|590.14|587.34|589.34|586.54|590.34|587.54|588.95|586.15|0
1662006600000|2022-09-01 04:30:00|589.15|586.35|588.75|585.95|589.74|586.94|588.35|585.55|0
1662006900000|2022-09-01 04:35:00|588.85|586.05|586.77|583.97|588.95|586.15|586.37|583.57|0
1662007200000|2022-09-01 04:40:00|586.67|583.87|587.56|584.76|588.15|585.35|586.57|583.77|0
1662007500000|2022-09-01 04:45:00|587.36|584.56|585.18|582.38|587.56|584.76|584.79|581.99|0
1662007800000|2022-09-01 04:50:00|585.09|582.29|585.38|582.58|585.68|582.88|584.79|581.99|0
1662008100000|2022-09-01 04:55:00|585.18|582.38|585.18|582.38|585.57|582.77|584.98|582.18|0
1662008400000|2022-09-01 05:00:00|585.38|582.58|587.46|584.66|587.55|584.75|585.38|582.58|0
1662008700000|2022-09-01 05:05:00|587.55|584.75|586.16|583.36|587.55|584.75|584.98|582.18|0
1662009000000|2022-09-01 05:10:00|586.07|583.27|586.16|583.36|586.86|584.06|585.77|582.97|0
1662009300000|2022-09-01 05:15:00|585.96|583.16|585.37|582.57|586.16|583.36|584.98|582.18|0
1662009600000|2022-09-01 05:20:00|585.57|582.77|585.17|582.37|586.36|583.56|584.97|582.17|0
1662009900000|2022-09-01 05:25:00|584.97|582.17|583.98|581.18|585.37|582.57|583.79|580.99|0
1662010200000|2022-09-01 05:30:00|583.79|580.99|585.17|582.37|586.16|583.36|583.79|580.99|0
1662010500000|2022-09-01 05:35:00|584.97|582.17|585.67|582.87|586.95|584.15|584.88|582.08|0
1662010800000|2022-09-01 05:40:00|585.76|582.96|584.48|581.68|585.76|582.96|583.78|580.98|0
1662011100000|2022-09-01 05:45:00|584.38|581.58|588.13|585.33|588.13|585.33|583.78|580.98|0
1662011400000|2022-09-01 05:50:00|588.33|585.53|586.94|584.14|589.12|586.32|585.95|583.15|0
1662011700000|2022-09-01 05:55:00|587.05|584.25|587.34|584.54|587.54|584.74|586.55|583.75|0
1662012000000|2022-09-01 06:00:00|587.64|584.84|588.52|585.72|589.32|586.52|585.75|582.95|0
1662012300000|2022-09-01 06:05:00|588.83|586.03|590.31|587.51|592.1|589.3|588.83|586.03|0
1662012600000|2022-09-01 06:10:00|590.11|587.31|590.81|588.01|592.69|589.89|589.62|586.82|0
1662012900000|2022-09-01 06:15:00|590.9|588.1|593.18|590.38|596.03|593.23|590.9|588.1|0
1662013200000|2022-09-01 06:20:00|593.38|590.58|593.57|590.77|593.57|590.77|590.99|588.19|0
1662013500000|2022-09-01 06:25:00|594.37|591.57|590.99|588.19|595.17|592.37|590.59|587.79|0
1662013800000|2022-09-01 06:30:00|590.59|587.79|589|586.2|591.09|588.29|589|586.2|0
1662014100000|2022-09-01 06:35:00|588.61|585.81|587.22|584.42|589.4|586.6|587.22|584.42|0
1662014400000|2022-09-01 06:40:00|587.42|584.62|585.64|582.84|587.62|584.82|584.85|582.05|0
1662014700000|2022-09-01 06:45:00|585.44|582.64|585.24|582.44|586.43|583.63|583.66|580.86|0
1662015000000|2022-09-01 06:50:00|585.04|582.24|585.93|583.13|587.02|584.22|584.65|581.85|0
1662015300000|2022-09-01 06:55:00|585.83|583.03|586.23|583.43|586.82|584.02|585.04|582.24|0
1662015600000|2022-09-01 07:00:00|587.02|584.22|585.93|583.13|589|586.2|584.94|582.14|0
1662015900000|2022-09-01 07:05:00|585.73|583.52|585.55|582.95|588.43|585.83|584.74|582.14|0
1662016200000|2022-09-01 07:10:00|585.06|582.46|582.83|580.23|586.3|583.7|582.64|580.04|0
1662016500000|2022-09-01 07:15:00|583.23|580.63|586.79|584.19|586.98|584.38|581.06|578.46|0
1662016800000|2022-09-01 07:20:00|586.49|583.89|588.37|585.77|588.57|585.97|584.81|582.21|0
1662017100000|2022-09-01 07:25:00|588.17|585.57|591.65|589.05|591.65|589.05|586.78|584.18|0
1662017400000|2022-09-01 07:30:00|591.74|589.14|591.54|588.94|593.33|590.73|590.55|587.95|0
1662017700000|2022-09-01 07:35:00|591.14|588.54|590.75|588.15|591.54|588.94|588.17|585.57|0
1662018000000|2022-09-01 07:40:00|590.65|588.05|591.73|589.13|593.92|591.32|590.65|588.05|0
1662018300000|2022-09-01 07:45:00|591.14|588.54|587.97|585.37|591.53|588.93|587.57|584.97|0
1662018600000|2022-09-01 07:50:00|588.17|585.57|590.34|587.74|590.34|587.74|587.97|585.37|0
1662018900000|2022-09-01 07:55:00|590.25|587.65|589.35|586.75|590.94|588.34|588.96|586.36|0
1662019200000|2022-09-01 08:00:00|589.15|586.55|588.36|585.76|591.73|589.13|588.36|585.76|0
1662019500000|2022-09-01 08:05:00|588.56|585.96|590.14|587.54|590.14|587.54|586.78|584.18|0
1662019800000|2022-09-01 08:10:00|590.54|587.94|587.57|584.97|591.53|588.93|587.17|584.57|0
1662020100000|2022-09-01 08:15:00|587.37|584.77|590.34|587.74|590.34|587.74|587.37|584.77|0
1662020400000|2022-09-01 08:20:00|589.94|587.34|591.52|588.92|591.72|589.12|589.25|586.65|0
1662020700000|2022-09-01 08:25:00|591.72|589.12|592.91|590.31|592.91|590.31|591.13|588.53|0
1662021000000|2022-09-01 08:30:00|592.71|590.11|594.7|592.1|595.1|592.5|592.12|589.52|0
1662021300000|2022-09-01 08:35:00|594.6|592|592.71|590.11|595.09|592.49|592.61|590.01|0
1662021600000|2022-09-01 08:40:00|592.91|590.31|593.61|591.01|594.1|591.5|591.72|589.12|0
1662021900000|2022-09-01 08:45:00|593.9|591.3|595.09|592.49|595.69|593.09|593.5|590.9|0
1662022200000|2022-09-01 08:50:00|595|592.4|596.28|593.68|596.48|593.88|594.4|591.8|0
1662022500000|2022-09-01 08:55:00|596.08|593.48|593.5|590.9|596.28|593.68|593.3|590.7|0
1662022800000|2022-09-01 09:00:00|593.3|590.7|591.22|588.62|593.7|591.1|590.52|587.92|0
1662023100000|2022-09-01 09:05:00|591.12|588.52|591.91|589.31|592.31|589.71|590.52|587.92|0
1662023400000|2022-09-01 09:10:00|591.81|589.21|593.8|591.2|593.89|591.29|590.52|587.92|0
1662023700000|2022-09-01 09:15:00|593.69|591.09|594.49|591.89|594.68|592.08|592.3|589.7|0
1662024000000|2022-09-01 09:20:00|594.29|591.69|596.08|593.48|596.47|593.87|594.29|591.69|0
1662024300000|2022-09-01 09:25:00|595.88|593.28|593.29|590.69|595.88|593.28|593.09|590.49|0
1662024600000|2022-09-01 09:30:00|593.2|590.6|594.68|592.08|594.68|592.08|591.81|589.21|0
1662024900000|2022-09-01 09:35:00|594.88|592.28|591.7|589.1|595.08|592.48|591.5|588.9|0
1662025200000|2022-09-01 09:40:00|591.5|588.9|589.72|587.12|592.1|589.5|589.72|587.12|0
1662025500000|2022-09-01 09:45:00|589.92|587.32|588.43|585.83|589.92|587.32|587.94|585.34|0
1662025800000|2022-09-01 09:50:00|588.53|585.93|587.64|585.04|588.92|586.32|587.14|584.54|0
1662026100000|2022-09-01 09:55:00|587.54|584.94|589.52|586.92|589.71|587.11|587.54|584.94|0
1662026400000|2022-09-01 10:00:00|589.71|587.11|590.11|587.51|590.11|587.51|589.02|586.42|0
1662026700000|2022-09-01 10:05:00|590.01|587.41|589.71|587.11|590.5|587.9|588.72|586.12|0
1662027000000|2022-09-01 10:10:00|589.51|586.91|589.91|587.31|590.7|588.1|589.12|586.52|0
1662027300000|2022-09-01 10:15:00|589.81|587.21|591.49|588.89|591.89|589.29|589.81|587.21|0
1662027600000|2022-09-01 10:20:00|591.09|588.49|591.69|589.09|591.69|589.09|589.11|586.51|0
1662027900000|2022-09-01 10:25:00|591.59|588.99|589.71|587.11|591.79|589.19|588.91|586.31|0
1662028200000|2022-09-01 10:30:00|589.51|586.91|591|588.4|591.88|589.28|589.11|586.51|0
1662028500000|2022-09-01 10:35:00|590.89|588.29|591.59|588.99|592.28|589.68|590.89|588.29|0
1662028800000|2022-09-01 10:40:00|591.68|589.08|591.29|588.69|592.68|590.08|591.29|588.69|0
1662029100000|2022-09-01 10:45:00|591.39|588.79|590.99|588.39|592.28|589.68|590.49|587.89|0
1662029400000|2022-09-01 10:50:00|590.89|588.29|591.28|588.68|592.47|589.87|590.89|588.29|0
1662029700000|2022-09-01 10:55:00|591.09|588.49|589.7|587.1|592.08|589.48|588.51|585.91|0
1662030000000|2022-09-01 11:00:00|589.1|586.5|587.91|585.31|589.3|586.7|587.72|585.12|0
1662030300000|2022-09-01 11:05:00|588.11|585.51|587.72|585.12|589.1|586.5|587.23|584.63|0
1662030600000|2022-09-01 11:10:00|587.52|584.92|585.34|582.74|588.9|586.3|584.75|582.15|0
1662030900000|2022-09-01 11:15:00|585.05|582.45|583.37|580.77|586.33|583.73|583.17|580.57|0
1662031200000|2022-09-01 11:20:00|583.17|580.57|582.78|580.18|584.36|581.76|582.39|579.79|0
1662031500000|2022-09-01 11:25:00|582.58|579.98|583.76|581.16|584.16|581.56|581.99|579.39|0
1662031800000|2022-09-01 11:30:00|583.96|581.36|579.43|576.83|584.95|582.35|579.24|576.64|0
1662032100000|2022-09-01 11:35:00|579.63|577.03|579.21|576.61|580.72|578.12|578.82|576.22|0
1662032400000|2022-09-01 11:40:00|579.41|576.81|575.67|573.07|579.8|577.2|575.67|573.07|0
1662032700000|2022-09-01 11:45:00|575.48|572.88|577.83|575.23|578.03|575.43|574.3|571.7|0
1662033000000|2022-09-01 11:50:00|578.03|575.43|578.03|575.43|579.8|577.2|577.64|575.04|0
1662033300000|2022-09-01 11:55:00|578.33|575.73|579.21|576.61|579.4|576.8|576.46|573.86|0
1662033600000|2022-09-01 12:00:00|579.01|576.41|579.01|576.41|579.4|576.8|576.65|574.05|0
1662033900000|2022-09-01 12:05:00|579.2|576.6|579.31|576.71|579.4|576.8|577.83|575.23|0
1662034200000|2022-09-01 12:10:00|579.2|576.6|581.37|578.77|581.57|578.97|577.83|575.23|0
1662034500000|2022-09-01 12:15:00|581.57|578.97|582.55|579.95|582.95|580.35|580.97|578.37|0
1662034800000|2022-09-01 12:20:00|582.75|580.15|580.29|577.69|582.85|580.25|580.29|577.69|0
1662035100000|2022-09-01 12:25:00|579.99|577.39|582.15|579.55|583.73|581.13|579.99|577.39|0
1662035400000|2022-09-01 12:30:00|581.86|579.26|587.69|585.09|588.28|585.68|580.38|577.78|0
1662035700000|2022-09-01 12:35:00|587.49|584.89|586.89|584.29|589.67|587.07|586.1|583.5|0
1662036000000|2022-09-01 12:40:00|586.7|584.1|586.69|584.09|588.08|585.48|585.9|583.3|0
1662036300000|2022-09-01 12:45:00|587.29|584.69|585.51|582.91|587.29|584.69|584.32|581.72|0
1662036600000|2022-09-01 12:50:00|585.7|583.1|586.89|584.29|587.68|585.08|584.32|581.72|0
1662036900000|2022-09-01 12:55:00|587.09|584.49|588.87|586.27|589.27|586.67|586.29|583.69|0
1662037200000|2022-09-01 13:00:00|589.27|586.67|591.65|589.05|591.65|589.05|588.87|586.27|0
1662037500000|2022-09-01 13:05:00|591.45|588.85|588.07|585.47|592.05|589.45|585.7|583.1|0
1662037800000|2022-09-01 13:10:00|588.27|585.67|587.08|584.48|588.67|586.07|586.09|583.49|0
1662038100000|2022-09-01 13:15:00|586.88|584.28|585.89|583.29|588.07|585.47|585.89|583.29|0
1662038400000|2022-09-01 13:20:00|586.09|583.49|585.89|583.29|587.18|584.58|585.5|582.9|0
1662038700000|2022-09-01 13:25:00|586.68|584.08|586.88|584.28|588.66|586.06|586.29|583.69|0
1662039000000|2022-09-01 13:30:00|587.28|584.68|592.63|590.03|592.63|590.03|583.32|580.72|0
1662039300000|2022-09-01 13:35:00|593.03|590.43|589.45|586.85|593.83|591.23|588.46|585.86|0
1662039600000|2022-09-01 13:40:00|589.65|587.05|585.84|583.24|589.65|587.05|582.72|580.12|0
1662039900000|2022-09-01 13:45:00|586.24|583.64|588.42|585.82|590.01|587.41|583.46|580.86|0
1662040200000|2022-09-01 13:50:00|588.62|586.02|586.83|584.23|591.01|588.41|586.63|584.03|0
1662040500000|2022-09-01 13:55:00|587.53|584.93|587.73|585.13|593.4|590.8|585.74|583.14|0
1662040800000|2022-09-01 14:00:00|586.43|583.83|598.2|595.6|598.8|596.2|583.56|580.96|0
1662041100000|2022-09-01 14:05:00|598.4|595.8|596.8|594.2|599|596.4|594.59|591.99|0
1662041400000|2022-09-01 14:10:00|596.6|594|601|598.4|602.41|599.81|596.6|594|0
1662041700000|2022-09-01 14:15:00|601.4|598.8|602.65|600.05|605.46|602.86|601.4|598.8|0
1662042000000|2022-09-01 14:20:00|602.85|600.25|593.66|591.06|603.65|601.05|593.46|590.86|0
1662042300000|2022-09-01 14:25:00|593.26|590.66|589.28|586.68|593.86|591.26|588.29|585.69|0
1662042600000|2022-09-01 14:30:00|588.89|586.29|594.25|591.65|594.45|591.85|588.89|586.29|0
1662042900000|2022-09-01 14:35:00|594.85|592.25|601.64|599.04|602.24|599.64|592.06|589.46|0
1662043200000|2022-09-01 14:40:00|601.84|599.24|605.05|602.45|606.46|603.86|599.44|596.84|0
1662043500000|2022-09-01 14:45:00|605.45|602.85|608.07|605.47|608.87|606.27|605.45|602.85|0
1662043800000|2022-09-01 14:50:00|608.47|605.87|606.86|604.26|608.47|605.87|602.84|600.24|0
1662044100000|2022-09-01 14:55:00|606.26|603.66|607.06|604.46|607.87|605.27|604.25|601.65|0
1662044400000|2022-09-01 15:00:00|607.46|604.86|608.47|605.87|609.68|607.08|605.05|602.45|0
1662044700000|2022-09-01 15:05:00|608.27|605.67|599.63|597.03|608.27|605.67|596.84|594.24|0
1662045000000|2022-09-01 15:10:00|599.43|596.83|596.43|593.83|599.43|596.83|595.04|592.44|0
1662045300000|2022-09-01 15:15:00|596.63|594.03|596.43|593.83|598.03|595.43|593.84|591.24|0
1662045600000|2022-09-01 15:20:00|596.23|593.63|600.64|598.04|604.04|601.44|596.23|593.63|0
1662045900000|2022-09-01 15:25:00|600.84|598.24|603.44|600.84|604.84|602.24|599.04|596.44|0
1662046200000|2022-09-01 15:30:00|603.24|600.64|595.05|592.45|603.84|601.24|594.85|592.25|0
1662046500000|2022-09-01 15:35:00|594.65|592.05|595.64|593.04|596.24|593.64|589.68|587.08|0
1662046800000|2022-09-01 15:40:00|595.44|592.84|602.03|599.43|602.03|599.43|595.04|592.44|0
1662047100000|2022-09-01 15:45:00|602.23|599.63|600.03|597.43|603.03|600.43|599.83|597.23|0
1662047400000|2022-09-01 15:50:00|599.83|597.23|602.03|599.43|604.03|601.43|599.23|596.63|0
1662047700000|2022-09-01 15:55:00|601.43|598.83|601.03|598.43|605.03|602.43|601.03|598.43|0
1662048000000|2022-09-01 16:00:00|601.23|598.63|596.23|593.63|601.23|598.63|596.23|593.63|0
1662048300000|2022-09-01 16:05:00|597.03|594.43|594.84|592.24|600.22|597.62|594.04|591.44|0
1662048600000|2022-09-01 16:10:00|595.23|592.63|595.23|592.63|598.03|595.43|595.23|592.63|0
1662048900000|2022-09-01 16:15:00|594.64|592.04|594.63|592.03|596.03|593.43|592.05|589.45|0
1662049200000|2022-09-01 16:20:00|594.44|591.84|597.02|594.42|598.22|595.62|594.24|591.64|0
1662049500000|2022-09-01 16:25:00|596.82|594.22|596.23|593.63|599.02|596.42|593.44|590.84|0
1662049800000|2022-09-01 16:30:00|596.42|593.82|595.83|593.23|598.82|596.22|595.83|593.23|0
1662050100000|2022-09-01 16:35:00|595.63|593.03|601.62|599.02|602.42|599.82|595.43|592.83|0
1662050400000|2022-09-01 16:40:00|602.22|599.62|600.21|597.61|603.02|600.42|600.21|597.61|0
1662050700000|2022-09-01 16:45:00|600.41|597.81|600.61|598.01|603.42|600.82|599.41|596.81|0
1662051000000|2022-09-01 16:50:00|600.41|597.81|605.42|602.82|605.82|603.22|600.21|597.61|0
1662051300000|2022-09-01 16:55:00|605.02|602.42|604.42|601.82|607.83|605.23|603.61|601.01|0
1662051600000|2022-09-01 17:00:00|604.21|601.61|602.01|599.41|606.22|603.62|600.41|597.81|0
1662051900000|2022-09-01 17:05:00|601.81|599.21|597.01|594.41|602.01|599.41|597.01|594.41|0
1662052200000|2022-09-01 17:10:00|596.81|594.21|594.02|591.42|599.21|596.61|593.73|591.13|0
1662052500000|2022-09-01 17:15:00|593.43|590.83|594.42|591.82|595.02|592.42|592.83|590.23|0
1662052800000|2022-09-01 17:20:00|594.22|591.62|589.25|586.65|594.22|591.62|589.06|586.46|0
1662053100000|2022-09-01 17:25:00|589.65|587.05|586.28|583.68|590.84|588.24|585.69|583.09|0
1662053400000|2022-09-01 17:30:00|586.48|583.88|587|584.4|588.86|586.26|585.1|582.5|0
1662053700000|2022-09-01 17:35:00|587.42|584.82|589.99|587.39|591.38|588.78|586.63|584.03|0
1662054000000|2022-09-01 17:40:00|589.59|586.99|591.38|588.78|592.17|589.57|589.4|586.8|0
1662054300000|2022-09-01 17:45:00|592.17|589.57|594.15|591.55|595.74|593.14|591.97|589.37|0
1662054600000|2022-09-01 17:50:00|593.95|591.35|593.75|591.15|595.34|592.74|592.76|590.16|0
1662054900000|2022-09-01 17:55:00|594.35|591.75|593.75|591.15|595.14|592.54|592.36|589.76|0
1662055200000|2022-09-01 18:00:00|592.76|590.16|589.98|587.38|595.94|593.34|589.98|587.38|0
1662055500000|2022-09-01 18:05:00|589.39|586.79|592.16|589.56|593.55|590.95|588.2|585.6|0
1662055800000|2022-09-01 18:10:00|591.96|589.36|590.38|587.78|594.74|592.14|589.59|586.99|0
1662056100000|2022-09-01 18:15:00|590.77|588.17|588.2|585.6|590.77|588.17|588|585.4|0
1662056400000|2022-09-01 18:20:00|588|585.4|580.31|577.71|588.2|585.6|579.14|576.54|0
1662056700000|2022-09-01 18:25:00|580.12|577.52|577.76|575.16|580.31|577.71|575.8|573.2|0
1662057000000|2022-09-01 18:30:00|577.57|574.97|574.93|572.33|577.57|574.97|573.85|571.25|0
1662057300000|2022-09-01 18:35:00|574.82|572.22|576.98|574.38|579.13|576.53|571.31|568.71|0
1662057600000|2022-09-01 18:40:00|577.37|574.77|579.72|577.12|580.11|577.51|575.02|572.42|0
1662057900000|2022-09-01 18:45:00|579.52|576.92|581.49|578.89|582.67|580.07|576.19|573.59|0
1662058200000|2022-09-01 18:50:00|581.29|578.69|575.21|572.61|582.27|579.67|575.01|572.41|0
1662058500000|2022-09-01 18:55:00|575.6|573|577.17|574.57|579.13|576.53|573.65|571.05|0
1662058800000|2022-09-01 19:00:00|576.97|574.37|577.36|574.76|578.73|576.13|572.47|569.87|0
1662059100000|2022-09-01 19:05:00|577.16|574.56|569.74|567.14|577.16|574.56|568.77|566.17|0
1662059400000|2022-09-01 19:10:00|569.84|567.24|568.09|565.49|572.86|570.26|566.34|563.74|0
1662059700000|2022-09-01 19:15:00|568.29|565.69|572.79|570.19|572.79|570.19|567.7|565.1|0
1662060000000|2022-09-01 19:20:00|572.6|570|572.59|569.99|575.54|572.94|570.05|567.45|0
1662060300000|2022-09-01 19:25:00|572.4|569.8|576.72|574.12|577.12|574.52|572.4|569.8|0
1662060600000|2022-09-01 19:30:00|577.71|575.11|578.3|575.7|579.88|577.28|575.54|572.94|0
1662060900000|2022-09-01 19:35:00|578.5|575.9|574.95|572.35|579.09|576.49|572.79|570.19|0
1662061200000|2022-09-01 19:40:00|575.14|572.54|573.37|570.77|576.92|574.32|572.59|569.99|0
1662061500000|2022-09-01 19:45:00|573.57|570.97|576.13|573.53|576.91|574.31|571.02|568.42|0
1662061800000|2022-09-01 19:50:00|574.75|572.15|566.12|563.52|574.75|572.15|566.12|563.52|0
1662062100000|2022-09-01 19:55:00|565.93|563.33|556.98|554.38|565.93|563.33|555.24|552.64|0
1662062400000|2022-09-01 20:00:00|558.15|555.55|559.12|556.52|560.09|557.49|558.15|555.55|0
1662062700000|2022-09-01 20:05:00|558.92|556.32|558.14|555.54|559.31|556.71|557.76|555.16|0
1662063000000|2022-09-01 20:10:00|558.34|555.74|564.02|561.42|564.02|561.42|558.34|555.74|0
1662063300000|2022-09-01 20:15:00|562.18|559.38|559.85|557.05|562.37|559.57|559.46|556.66|0
1662063600000|2022-09-01 20:20:00|560.04|557.24|558.87|556.07|560.43|557.63|558.68|555.88|0
1662063900000|2022-09-01 20:25:00|559.07|556.27|558.49|555.69|559.65|556.85|558.1|555.3|0
1662064200000|2022-09-01 20:30:00|558.29|555.49|558.87|556.07|559.65|556.85|558.29|555.49|0
1662064500000|2022-09-01 20:35:00|559.07|556.27|559.45|556.65|559.84|557.04|558.87|556.07|0
1662064800000|2022-09-01 20:40:00|559.65|556.85|559.06|556.26|559.65|556.85|558.68|555.88|0
1662065100000|2022-09-01 20:45:00|559.26|556.46|558.48|555.68|559.45|556.65|558.09|555.29|0
1662065400000|2022-09-01 20:50:00|558.29|555.49|556.74|553.94|558.29|555.49|556.74|553.94|0
1662065700000|2022-09-01 20:55:00|556.93|554.13|558.19|555.39|558.48|555.68|556.93|554.13|0
1662066000000|2022-09-01 21:00:00|558.06|555.26|558.31|555.51|558.45|555.65|558.06|555.26|0
1662066300000|2022-09-01 21:05:00|558.3|555.5|557.77|554.97|558.37|555.57|557.68|554.88|0
1662066600000|2022-09-01 21:10:00|557.74|554.94|557.91|555.11|558.02|555.22|557.4|554.6|0
1662066900000|2022-09-01 21:15:00|557.88|555.08|557.65|554.85|557.91|555.11|557.65|554.85|0
1662067200000|2022-09-01 21:20:00|557.74|554.94|557.4|554.6|557.77|554.97|557.4|554.6|0
1662067500000|2022-09-01 21:25:00|557.35|554.55|557.48|554.68|557.71|554.91|557.35|554.55|0
1662067800000|2022-09-01 21:30:00|557.65|554.85|557.82|555.02|558.05|555.25|557.54|554.74|0
1662068100000|2022-09-01 21:35:00|557.76|554.96|557.79|554.99|557.79|554.99|557.71|554.91|0
1662068400000|2022-09-01 21:40:00|557.76|554.96|557.64|554.84|557.9|555.1|557.59|554.79|0
1662068700000|2022-09-01 21:45:00|557.7|554.9|557.62|554.82|557.73|554.93|557.62|554.82|0
1662069000000|2022-09-01 21:50:00|557.64|554.84|557.42|554.62|557.67|554.87|557.42|554.62|0
1662069300000|2022-09-01 21:55:00|557.64|554.84|557.81|555.01|558.2|555.4|557.53|554.73|0
1662069600000|2022-09-01 22:00:00|558.17|555.37|554.98|552.18|558.17|555.37|554.4|551.6|0
1662069900000|2022-09-01 22:05:00|554.78|551.98|554.01|551.21|555.36|552.56|553.63|550.83|0
1662070200000|2022-09-01 22:10:00|554.2|551.4|554.39|551.59|554.4|551.6|553.24|550.44|0
1662070500000|2022-09-01 22:15:00|554.59|551.79|556.71|553.91|557.2|554.4|554.59|551.79|0
1662070800000|2022-09-01 22:20:00|556.81|554.01|556.13|553.33|557.68|554.88|556.13|553.33|0
1662071100000|2022-09-01 22:25:00|555.94|553.14|555.74|552.94|556.23|553.43|555.55|552.75|0
1662071400000|2022-09-01 22:30:00|555.94|553.14|558.26|555.46|558.26|555.46|555.94|553.14|0
1662071700000|2022-09-01 22:35:00|558.06|555.26|558.45|555.65|559.03|556.23|558.06|555.26|0
1662072000000|2022-09-01 22:40:00|558.25|555.45|559.03|556.23|560.58|557.78|558.25|555.45|0
1662072300000|2022-09-01 22:45:00|558.83|556.03|558.06|555.26|559.41|556.61|557.86|555.06|0
1662072600000|2022-09-01 22:50:00|558.25|555.45|558.44|555.64|558.64|555.84|557.86|555.06|0
1662072900000|2022-09-01 22:55:00|558.25|555.45|558.64|555.84|558.64|555.84|558.05|555.25|0
1662073200000|2022-09-01 23:00:00|558.44|555.64|559.6|556.8|559.99|557.19|558.35|555.55|0
1662073500000|2022-09-01 23:05:00|559.51|556.71|559.41|556.61|559.99|557.19|558.83|556.03|0
1662073800000|2022-09-01 23:10:00|559.31|556.51|559.41|556.61|559.41|556.61|558.82|556.02|0
1662074100000|2022-09-01 23:15:00|559.79|556.99|559.79|556.99|560.18|557.38|558.82|556.02|0
1662074400000|2022-09-01 23:20:00|559.7|556.9|559.21|556.41|559.99|557.19|559.12|556.32|0
1662074700000|2022-09-01 23:25:00|559.12|556.32|558.63|555.83|559.6|556.8|558.63|555.83|0
1662075000000|2022-09-01 23:30:00|558.82|556.02|560.56|557.76|560.95|558.15|558.43|555.63|0
1662075300000|2022-09-01 23:35:00|560.66|557.86|558.72|555.92|560.66|557.86|558.24|555.44|0
1662075600000|2022-09-01 23:40:00|558.82|556.02|556.88|554.08|559.2|556.4|556.69|553.89|0
1662075900000|2022-09-01 23:45:00|557.07|554.27|558.04|555.24|558.43|555.63|556.88|554.08|0
1662076200000|2022-09-01 23:50:00|558.23|555.43|557.26|554.46|559.01|556.21|556.88|554.08|0
1662076500000|2022-09-01 23:55:00|557.46|554.66|556.98|554.18|557.65|554.85|556.68|553.88|0
1662076800000|2022-09-02 00:00:00|556.88|554.08|558.62|555.82|559.59|556.79|556.88|554.08|0
1662077100000|2022-09-02 00:05:00|558.81|556.01|556.68|553.88|559.78|556.98|556.68|553.88|0
1662077400000|2022-09-02 00:10:00|557.07|554.27|558.03|555.23|558.03|555.23|556.48|553.68|0
1662077700000|2022-09-02 00:15:00|558.33|555.53|560.65|557.85|561.72|558.92|558.33|555.53|0
1662078000000|2022-09-02 00:20:00|560.74|557.94|560.35|557.55|561.72|558.92|559.39|556.59|0
1662078300000|2022-09-02 00:25:00|560.46|557.66|558.61|555.81|560.55|557.75|558.22|555.42|0
1662078600000|2022-09-02 00:30:00|558.52|555.72|560.55|557.75|560.55|557.75|558.22|555.42|0
1662078900000|2022-09-02 00:35:00|560.35|557.55|560.93|558.13|560.93|558.13|559.77|556.97|0
1662079200000|2022-09-02 00:40:00|560.74|557.94|558.99|556.19|560.74|557.94|558.6|555.8|0
1662079500000|2022-09-02 00:45:00|558.8|556|560.64|557.84|560.93|558.13|558.8|556|0
1662079800000|2022-09-02 00:50:00|560.54|557.74|559.57|556.77|561.51|558.71|559.18|556.38|0
1662080100000|2022-09-02 00:55:00|559.76|556.96|559.76|556.96|560.35|557.55|558.79|555.99|0
1662080400000|2022-09-02 01:00:00|560.15|557.35|559.09|556.29|560.25|557.45|558.4|555.6|0
1662080700000|2022-09-02 01:05:00|558.99|556.19|559.76|556.96|559.95|557.15|558.4|555.6|0
1662081000000|2022-09-02 01:10:00|559.57|556.77|560.83|558.03|561.12|558.32|558.79|555.99|0
1662081300000|2022-09-02 01:15:00|560.73|557.93|559.95|557.15|561.12|558.32|558.79|555.99|0
1662081600000|2022-09-02 01:20:00|559.76|556.96|560.92|558.12|561.11|558.31|559.37|556.57|0
1662081900000|2022-09-02 01:25:00|561.11|558.31|560.53|557.73|561.5|558.7|560.34|557.54|0
1662082200000|2022-09-02 01:30:00|560.34|557.54|561.5|558.7|562.08|559.28|560.14|557.34|0
1662082500000|2022-09-02 01:35:00|561.41|558.61|560.91|558.11|562.66|559.86|559.95|557.15|0
1662082800000|2022-09-02 01:40:00|561.11|558.31|561.3|558.5|561.3|558.5|559.17|556.37|0
1662083100000|2022-09-02 01:45:00|561.11|558.31|562.27|559.47|562.47|559.67|560.63|557.83|0
1662083400000|2022-09-02 01:50:00|562.47|559.67|560.91|558.11|562.47|559.67|560.72|557.92|0
1662083700000|2022-09-02 01:55:00|560.72|557.92|560.33|557.53|561.1|558.3|560.33|557.53|0
1662084000000|2022-09-02 02:00:00|560.52|557.72|561.49|558.69|561.88|559.08|560.52|557.72|0
1662084300000|2022-09-02 02:05:00|561.3|558.5|562.46|559.66|562.46|559.66|561.3|558.5|0
1662084600000|2022-09-02 02:10:00|562.27|559.47|563.63|560.83|563.63|560.83|562.07|559.27|0
1662084900000|2022-09-02 02:15:00|563.43|560.63|564.01|561.21|564.6|561.8|563.24|560.44|0
1662085200000|2022-09-02 02:20:00|564.21|561.41|564.4|561.6|565.18|562.38|563.82|561.02|0
1662085500000|2022-09-02 02:25:00|564.6|561.8|564.98|562.18|565.76|562.96|564.4|561.6|0
1662085800000|2022-09-02 02:30:00|565.18|562.38|563.62|560.82|565.18|562.38|563.43|560.63|0
1662086100000|2022-09-02 02:35:00|563.72|560.92|563.81|561.01|564.2|561.4|563.62|560.82|0
1662086400000|2022-09-02 02:40:00|563.62|560.82|564.01|561.21|564.4|561.6|563.62|560.82|0
1662086700000|2022-09-02 02:45:00|563.81|561.01|562.45|559.65|564.01|561.21|562.45|559.65|0
1662087000000|2022-09-02 02:50:00|562.25|559.45|562.25|559.45|563.03|560.23|562.25|559.45|0
1662087300000|2022-09-02 02:55:00|562.45|559.65|562.45|559.65|562.83|560.03|562.06|559.26|0
1662087600000|2022-09-02 03:00:00|562.64|559.84|561.47|558.67|562.83|560.03|560.7|557.9|0
1662087900000|2022-09-02 03:05:00|561.28|558.48|559.92|557.12|561.28|558.48|559.92|557.12|0
1662088200000|2022-09-02 03:10:00|559.72|556.92|559.72|556.92|561.08|558.28|559.72|556.92|0
1662088500000|2022-09-02 03:15:00|559.53|556.73|560.69|557.89|560.69|557.89|559.33|556.53|0
1662088800000|2022-09-02 03:20:00|560.6|557.8|560.69|557.89|561.47|558.67|560.11|557.31|0
1662089100000|2022-09-02 03:25:00|560.5|557.7|561.08|558.28|561.66|558.86|560.5|557.7|0
1662089400000|2022-09-02 03:30:00|561.27|558.47|560.69|557.89|561.27|558.47|560.11|557.31|0
1662089700000|2022-09-02 03:35:00|560.88|558.08|560.59|557.79|560.88|558.08|560.1|557.3|0
1662090000000|2022-09-02 03:40:00|560.49|557.69|560.68|557.88|561.07|558.27|559.91|557.11|0
1662090300000|2022-09-02 03:45:00|560.49|557.69|560.68|557.88|560.68|557.88|560.1|557.3|0
1662090600000|2022-09-02 03:50:00|560.49|557.69|560.29|557.49|561.07|558.27|560.29|557.49|0
1662090900000|2022-09-02 03:55:00|560.49|557.69|560.68|557.88|560.87|558.07|560.1|557.3|0
1662091200000|2022-09-02 04:00:00|560.49|557.69|559.9|557.1|560.68|557.88|559.71|556.91|0
1662091500000|2022-09-02 04:05:00|560|557.2|560.29|557.49|560.48|557.68|559.9|557.1|0
1662091800000|2022-09-02 04:10:00|560.19|557.39|560.19|557.39|560.68|557.88|559.9|557.1|0
1662092100000|2022-09-02 04:15:00|560.09|557.29|556.99|554.19|560.09|557.29|556.99|554.19|0
1662092400000|2022-09-02 04:20:00|557.18|554.38|556.99|554.19|557.77|554.97|556.6|553.8|0
1662092700000|2022-09-02 04:25:00|557.18|554.38|556.6|553.8|557.38|554.58|556.41|553.61|0
1662093000000|2022-09-02 04:30:00|556.51|553.71|556.89|554.09|557.37|554.57|556.41|553.61|0
1662093300000|2022-09-02 04:35:00|556.99|554.19|557.18|554.38|557.18|554.38|556.21|553.41|0
1662093600000|2022-09-02 04:40:00|557.09|554.29|558.15|555.35|558.34|555.54|557.09|554.29|0
1662093900000|2022-09-02 04:45:00|558.34|555.54|559.11|556.31|559.31|556.51|558.25|555.45|0
1662094200000|2022-09-02 04:50:00|559.02|556.22|558.14|555.34|559.89|557.09|558.14|555.34|0
1662094500000|2022-09-02 04:55:00|557.95|555.15|556.59|553.79|558.14|555.34|556.59|553.79|0
1662094800000|2022-09-02 05:00:00|556.4|553.6|556.78|553.98|557.56|554.76|556.01|553.21|0
1662095100000|2022-09-02 05:05:00|556.98|554.18|558.53|555.73|558.53|555.73|556.88|554.08|0
1662095400000|2022-09-02 05:10:00|558.33|555.53|557.85|555.05|558.91|556.11|557.85|555.05|0
1662095700000|2022-09-02 05:15:00|557.94|555.14|559.49|556.69|559.79|556.99|557.56|554.76|0
1662096000000|2022-09-02 05:20:00|559.4|556.6|560.46|557.66|560.46|557.66|559.1|556.3|0
1662096300000|2022-09-02 05:25:00|560.65|557.85|561.04|558.24|561.43|558.63|560.37|557.57|0
1662096600000|2022-09-02 05:30:00|561.43|558.63|561.92|559.12|562.01|559.21|561.04|558.24|0
1662096900000|2022-09-02 05:35:00|562.01|559.21|563.67|560.87|563.76|560.96|562.01|559.21|0
1662097200000|2022-09-02 05:40:00|563.76|560.96|563.95|561.15|563.95|561.15|563.18|560.38|0
1662097500000|2022-09-02 05:45:00|564.15|561.35|564.15|561.35|564.93|562.13|563.86|561.06|0
1662097800000|2022-09-02 05:50:00|564.34|561.54|562.78|559.98|564.34|561.54|562.39|559.59|0
1662098100000|2022-09-02 05:55:00|562.98|560.18|563.36|560.56|565.12|562.32|562.78|559.98|0
1662098400000|2022-09-02 06:00:00|563.56|560.76|566.68|563.88|567.65|564.85|563.36|560.56|0
1662098700000|2022-09-02 06:05:00|566.48|563.68|565.89|563.09|567.85|565.05|564.92|562.12|0
1662099000000|2022-09-02 06:10:00|566.09|563.29|564.14|561.34|566.09|563.29|563.94|561.14|0
1662099300000|2022-09-02 06:15:00|564.24|561.44|564.14|561.34|565.7|562.9|563.55|560.75|0
1662099600000|2022-09-02 06:20:00|564.04|561.24|562|559.2|564.33|561.53|562|559.2|0
1662099900000|2022-09-02 06:25:00|562.19|559.39|560.25|557.45|562.19|559.39|560.25|557.45|0
1662100200000|2022-09-02 06:30:00|560.44|557.64|558.11|555.31|560.83|558.03|558.11|555.31|0
1662100500000|2022-09-02 06:35:00|557.92|555.12|556.86|554.06|558.31|555.51|556.56|553.76|0
1662100800000|2022-09-02 06:40:00|556.95|554.15|557.34|554.54|558.69|555.89|556.95|554.15|0
1662101100000|2022-09-02 06:45:00|557.53|554.73|555.98|553.18|557.53|554.73|555.79|552.99|0
1662101400000|2022-09-02 06:50:00|556.17|553.37|554.82|552.02|556.56|553.76|554.82|552.02|0
1662101700000|2022-09-02 06:55:00|554.63|551.83|554.82|552.02|556.36|553.56|554.62|551.82|0
1662102000000|2022-09-02 07:00:00|555.01|552.21|560.14|557.34|560.53|557.73|554.72|551.92|0
1662102300000|2022-09-02 07:05:00|559.75|557.15|562.47|559.87|562.47|559.87|558.2|555.6|0
1662102600000|2022-09-02 07:10:00|562.18|559.58|562.66|560.06|562.66|560.06|559.55|556.95|0
1662102900000|2022-09-02 07:15:00|562.46|559.86|564.99|562.39|565.77|563.17|562.08|559.48|0
1662103200000|2022-09-02 07:20:00|565.29|562.69|563.05|560.45|565.29|562.69|561.68|559.08|0
1662103500000|2022-09-02 07:25:00|563.24|560.64|560.91|558.31|563.43|560.83|560.91|558.31|0
1662103800000|2022-09-02 07:30:00|560.81|558.21|563.34|560.74|563.34|560.74|559.65|557.05|0
1662104100000|2022-09-02 07:35:00|564.21|561.61|563.43|560.83|564.79|562.19|563.04|560.44|0
1662104400000|2022-09-02 07:40:00|563.24|560.64|562.26|559.66|563.62|561.02|561.48|558.88|0
1662104700000|2022-09-02 07:45:00|561.68|559.08|562.45|559.85|564.21|561.61|561.29|558.69|0
1662105000000|2022-09-02 07:50:00|562.07|559.47|562.26|559.66|563.23|560.63|561.48|558.88|0
1662105300000|2022-09-02 07:55:00|562.06|559.46|563.23|560.63|563.62|561.02|561.48|558.88|0
1662105600000|2022-09-02 08:00:00|563.42|560.82|559.34|556.74|563.53|560.93|559.15|556.55|0
1662105900000|2022-09-02 08:05:00|559.54|556.94|558.18|555.58|560.12|557.52|557.98|555.38|0
1662106200000|2022-09-02 08:10:00|557.98|555.38|558.56|555.96|558.95|556.35|557.6|555|0
1662106500000|2022-09-02 08:15:00|558.37|555.77|557.4|554.8|558.95|556.35|556.43|553.83|0
1662106800000|2022-09-02 08:20:00|557.21|554.61|557.59|554.99|557.59|554.99|554.89|552.29|0
1662107100000|2022-09-02 08:25:00|557.4|554.8|556.04|553.44|557.59|554.99|555.46|552.86|0
1662107400000|2022-09-02 08:30:00|555.85|553.25|556.82|554.22|557.5|554.9|554.69|552.09|0
1662107700000|2022-09-02 08:35:00|556.72|554.12|554.88|552.28|557.01|554.41|554.69|552.09|0
1662108000000|2022-09-02 08:40:00|554.98|552.38|554.88|552.28|555.27|552.67|554.3|551.7|0
1662108300000|2022-09-02 08:45:00|554.69|552.09|553.72|551.12|556.23|553.63|553.72|551.12|0
1662108600000|2022-09-02 08:50:00|553.53|550.93|553.91|551.31|554.1|551.5|552.75|550.15|0
1662108900000|2022-09-02 08:55:00|554.1|551.5|553.72|551.12|555.65|553.05|553.52|550.92|0
1662109200000|2022-09-02 09:00:00|554.1|551.5|556.23|553.63|556.23|553.63|554.1|551.5|0
1662109500000|2022-09-02 09:05:00|556.42|553.82|556.52|553.92|556.81|554.21|555.26|552.66|0
1662109800000|2022-09-02 09:10:00|556.61|554.01|556.22|553.62|556.61|554.01|555.06|552.46|0
1662110100000|2022-09-02 09:15:00|556.03|553.43|556.8|554.2|556.8|554.2|555.84|553.24|0
1662110400000|2022-09-02 09:20:00|556.61|554.01|557.96|555.36|557.96|555.36|556.61|554.01|0
1662110700000|2022-09-02 09:25:00|557.57|554.97|556.41|553.81|557.57|554.97|555.64|553.04|0
1662111000000|2022-09-02 09:30:00|556.22|553.62|558.15|555.55|558.35|555.75|555.83|553.23|0
1662111300000|2022-09-02 09:35:00|558.35|555.75|558.15|555.55|558.93|556.33|557.96|555.36|0
1662111600000|2022-09-02 09:40:00|557.96|555.36|558.73|556.13|558.73|556.13|557.18|554.58|0
1662111900000|2022-09-02 09:45:00|558.54|555.94|557.86|555.26|558.93|556.33|556.79|554.19|0
1662112200000|2022-09-02 09:50:00|557.76|555.16|556.21|553.61|557.76|555.16|556.02|553.42|0
1662112500000|2022-09-02 09:55:00|556.4|553.8|555.44|552.84|556.79|554.19|555.44|552.84|0
1662112800000|2022-09-02 10:00:00|555.54|552.94|554.86|552.26|555.82|553.22|554.47|551.87|0
1662113100000|2022-09-02 10:05:00|554.85|552.25|557.56|554.96|557.86|555.26|554.66|552.06|0
1662113400000|2022-09-02 10:10:00|557.76|555.16|557.17|554.57|558.53|555.93|556.59|553.99|0
1662113700000|2022-09-02 10:15:00|557.37|554.77|558.82|556.22|558.82|556.22|556.98|554.38|0
1662114000000|2022-09-02 10:20:00|558.72|556.12|560.27|557.67|560.47|557.87|558.33|555.73|0
1662114300000|2022-09-02 10:25:00|560.08|557.48|561.44|558.84|561.44|558.84|559.88|557.28|0
1662114600000|2022-09-02 10:30:00|561.63|559.03|562.6|560|563.96|561.36|561.44|558.84|0
1662114900000|2022-09-02 10:35:00|562.7|560.1|560.85|558.25|562.9|560.3|560.85|558.25|0
1662115200000|2022-09-02 10:40:00|560.66|558.06|561.24|558.64|561.43|558.83|559.49|556.89|0
1662115500000|2022-09-02 10:45:00|561.14|558.54|560.85|558.25|562.99|560.39|560.65|558.05|0
1662115800000|2022-09-02 10:50:00|561.14|558.54|561.04|558.44|562.4|559.8|560.46|557.86|0
1662116100000|2022-09-02 10:55:00|560.85|558.25|559.48|556.88|561.33|558.73|559|556.4|0
1662116400000|2022-09-02 11:00:00|559.68|557.08|560.26|557.66|560.45|557.85|558.13|555.53|0
1662116700000|2022-09-02 11:05:00|560.36|557.76|560.26|557.66|561.62|559.02|559.09|556.49|0
1662117000000|2022-09-02 11:10:00|560.06|557.46|562.2|559.6|563.56|560.96|559.68|557.08|0
1662117300000|2022-09-02 11:15:00|562.01|559.41|560.84|558.24|562.01|559.41|560.26|557.66|0
1662117600000|2022-09-02 11:20:00|560.94|558.34|563.36|560.76|563.36|560.76|560.94|558.34|0
1662117900000|2022-09-02 11:25:00|563.17|560.57|562.58|559.98|563.36|560.76|561.22|558.62|0
1662118200000|2022-09-02 11:30:00|561.81|559.21|561.32|558.72|562.97|560.37|561.22|558.62|0
1662118500000|2022-09-02 11:35:00|561.42|558.82|558.12|555.52|561.61|559.01|558.12|555.52|0
1662118800000|2022-09-02 11:40:00|558.31|555.71|557.34|554.74|558.7|556.1|556.76|554.16|0
1662119100000|2022-09-02 11:45:00|557.25|554.65|555.98|553.38|558.5|555.9|555.98|553.38|0
1662119400000|2022-09-02 11:50:00|556.76|554.16|556.56|553.96|556.95|554.35|555.6|553|0
1662119700000|2022-09-02 11:55:00|556.37|553.77|557.34|554.74|557.92|555.32|556.37|553.77|0
1662120000000|2022-09-02 12:00:00|557.53|554.93|557.14|554.54|557.53|554.93|556.37|553.77|0
1662120300000|2022-09-02 12:05:00|557.33|554.73|556.56|553.96|557.33|554.73|555.4|552.8|0
1662120600000|2022-09-02 12:10:00|556.36|553.76|558.49|555.89|558.49|555.89|556.17|553.57|0
1662120900000|2022-09-02 12:15:00|558.3|555.7|557.91|555.31|558.88|556.28|557.52|554.92|0
1662121200000|2022-09-02 12:20:00|557.72|555.12|552.69|550.09|557.72|555.12|552.69|550.09|0
1662121500000|2022-09-02 12:25:00|552.88|550.28|553.95|551.35|555.97|553.37|552.3|549.7|0
1662121800000|2022-09-02 12:30:00|554.14|551.54|536.09|533.49|555.11|552.51|533.22|530.62|0
1662122100000|2022-09-02 12:35:00|534.94|532.34|531.74|529.14|537.24|534.64|528.59|525.99|0
1662122400000|2022-09-02 12:40:00|531.93|529.33|541.72|539.12|541.72|539.12|530.02|527.42|0
1662122700000|2022-09-02 12:45:00|541.91|539.31|540.56|537.96|547.33|544.73|540.18|537.58|0
1662123000000|2022-09-02 12:50:00|540.37|537.77|535.37|532.77|540.37|537.77|535.37|532.77|0
1662123300000|2022-09-02 12:55:00|535.56|532.96|534.6|532|536.16|533.56|533.45|530.85|0
1662123600000|2022-09-02 13:00:00|534.79|532.19|533.07|530.47|537.65|535.05|532.88|530.28|0
1662123900000|2022-09-02 13:05:00|532.88|530.28|528.71|526.11|534.02|531.42|528.33|525.73|0
1662124200000|2022-09-02 13:10:00|528.9|526.3|531.39|528.79|531.39|528.79|527.95|525.35|0
1662124500000|2022-09-02 13:15:00|531.2|528.6|526.66|524.06|531.39|528.79|526.47|523.87|0
1662124800000|2022-09-02 13:20:00|526.84|524.24|527.03|524.43|527.22|524.62|524.58|521.98|0
1662125100000|2022-09-02 13:25:00|526.75|524.15|526.46|523.86|527.79|525.19|525.71|523.11|0
1662125400000|2022-09-02 13:30:00|526.37|523.77|540.33|537.73|540.52|537.92|525.9|523.3|0
1662125700000|2022-09-02 13:35:00|540.71|538.11|536.12|533.52|541.48|538.88|535.16|532.56|0
1662126000000|2022-09-02 13:40:00|535.93|533.33|543.3|540.7|546.1|543.5|535.93|533.33|0
1662126300000|2022-09-02 13:45:00|541.95|539.35|541.12|538.52|544.77|542.17|538.64|536.04|0
1662126600000|2022-09-02 13:50:00|540.93|538.33|540.55|537.95|542.85|540.25|535.2|532.6|0
1662126900000|2022-09-02 13:55:00|539.97|537.37|543.81|541.21|544.1|541.5|537.1|534.5|0
1662127200000|2022-09-02 14:00:00|542.95|540.35|549.28|546.68|551.33|548.73|541.7|539.1|0
1662127500000|2022-09-02 14:05:00|549.09|546.49|545.28|542.68|550.05|547.45|543.74|541.14|0
1662127800000|2022-09-02 14:10:00|544.7|542.1|534.73|532.13|544.89|542.29|533.02|530.42|0
1662128100000|2022-09-02 14:15:00|534.92|532.32|532.83|530.23|534.92|532.32|530.16|527.56|0
1662128400000|2022-09-02 14:20:00|532.63|530.03|530.57|527.97|534.73|532.13|527.52|524.92|0
1662128700000|2022-09-02 14:25:00|530.76|528.16|524.66|522.06|530.76|528.16|524.66|522.06|0
1662129000000|2022-09-02 14:30:00|525.04|522.44|521.25|518.65|525.04|522.44|519.55|516.95|0
1662129300000|2022-09-02 14:35:00|521.06|518.46|518.22|515.62|521.06|518.46|517.09|514.49|0
1662129600000|2022-09-02 14:40:00|517.66|515.06|517.85|515.25|519.17|516.57|515.4|512.8|0
1662129900000|2022-09-02 14:45:00|517.66|515.06|520.11|517.51|520.68|518.08|517.28|514.68|0
1662130200000|2022-09-02 14:50:00|519.92|517.32|524.43|521.83|524.43|521.83|517.49|514.89|0
1662130500000|2022-09-02 14:55:00|524.81|522.21|524.62|522.02|528.61|526.01|522.54|519.94|0
1662130800000|2022-09-02 15:00:00|523.87|521.27|519.14|516.54|525.95|523.35|519.14|516.54|0
1662131100000|2022-09-02 15:05:00|518.96|516.36|522.73|520.13|524.05|521.45|518.01|515.41|0
1662131400000|2022-09-02 15:10:00|523.48|520.88|520.46|517.86|524.62|522.02|520.08|517.48|0
1662131700000|2022-09-02 15:15:00|520.65|518.05|519.89|517.29|523.86|521.26|519.7|517.1|0
1662132000000|2022-09-02 15:20:00|520.27|517.67|519.89|517.29|521.21|518.61|518.95|516.35|0
1662132300000|2022-09-02 15:25:00|519.7|517.1|520.83|518.23|522.72|520.12|519.7|517.1|0
1662132600000|2022-09-02 15:30:00|520.46|517.86|520.45|517.85|521.78|519.18|517.44|514.84|0
1662132900000|2022-09-02 15:35:00|520.64|518.04|519.13|516.53|521.96|519.36|518.57|515.97|0
1662133200000|2022-09-02 15:40:00|518.95|516.35|523.66|521.06|526.69|524.09|518.95|516.35|0
1662133500000|2022-09-02 15:45:00|523.47|520.87|519.51|516.91|523.85|521.25|518.38|515.78|0
1662133800000|2022-09-02 15:50:00|519.32|516.72|518|515.4|519.7|517.1|517.44|514.84|0
1662134100000|2022-09-02 15:55:00|518.38|515.78|518.75|516.15|519.88|517.28|516.87|514.27|0
1662134400000|2022-09-02 16:00:00|518.19|515.59|519.69|517.09|521.2|518.6|516.87|514.27|0
1662134700000|2022-09-02 16:05:00|519.88|517.28|521.39|518.79|522.33|519.73|519.31|516.71|0
1662135000000|2022-09-02 16:10:00|521.58|518.98|523.46|520.86|524.22|521.62|521.2|518.6|0
1662135300000|2022-09-02 16:15:00|524.03|521.43|528.58|525.98|528.58|525.98|523.84|521.24|0
1662135600000|2022-09-02 16:20:00|528.77|526.17|535.45|532.85|538.71|536.11|527.44|524.84|0
1662135900000|2022-09-02 16:25:00|536.02|533.42|538.32|535.72|538.9|536.3|534.87|532.27|0
1662136200000|2022-09-02 16:30:00|538.71|536.11|543.32|540.2|546.21|543.09|538.2|535.08|0
1662136500000|2022-09-02 16:35:00|543.51|540.39|548.49|545.37|551.96|548.84|542.94|539.82|0
1662136800000|2022-09-02 16:40:00|548.81|545.69|553.64|550.52|554.22|551.1|547.85|544.73|0
1662137100000|2022-09-02 16:45:00|554.02|550.9|556.23|552.59|557.39|554|552.16|548.52|0
1662137400000|2022-09-02 16:50:00|556.42|552.78|557.4|553.76|562.63|558.99|556.14|552.5|0
1662137700000|2022-09-02 16:55:00|557.59|553.95|557.98|554.34|560.69|557.05|555.08|551.44|0
1662138000000|2022-09-02 17:00:00|558.56|554.92|568.22|564.58|571.41|567.77|558.56|554.92|0
1662138300000|2022-09-02 17:05:00|568.02|564.38|570.67|567.03|572.72|569.08|566.28|562.64|0
1662138600000|2022-09-02 17:10:00|570.96|567.32|567.23|563.59|572.71|569.07|567.23|563.59|0
1662138900000|2022-09-02 17:15:00|566.84|563.2|564.88|561.24|571.53|567.89|562.74|559.1|0
1662139200000|2022-09-02 17:20:00|565.66|562.02|580.25|576.61|580.25|576.61|565.66|562.02|0
1662139500000|2022-09-02 17:25:00|579.85|576.21|581.95|578.31|583.6|579.96|579.85|576.21|0
1662139800000|2022-09-02 17:30:00|582.94|579.3|582.54|578.9|584.52|580.88|579.78|576.14|0
1662140100000|2022-09-02 17:35:00|582.74|579.1|581.13|577.49|585.11|581.47|578.2|574.56|0
1662140400000|2022-09-02 17:40:00|581.73|578.09|577.78|574.14|582.72|579.08|576.99|573.35|0
1662140700000|2022-09-02 17:45:00|578.37|574.73|586.98|583.34|586.98|583.34|575.02|571.38|0
1662141000000|2022-09-02 17:50:00|587.27|583.63|588.32|584.68|593.91|590.27|586.48|582.84|0
1662141300000|2022-09-02 17:55:00|589.11|585.47|591.5|587.86|592.49|588.85|589.11|585.47|0
1662141600000|2022-09-02 18:00:00|591.89|588.25|587.09|583.45|591.89|588.25|586.89|583.25|0
1662141900000|2022-09-02 18:05:00|587.29|583.65|585.1|581.46|591.47|587.83|584.31|580.67|0
1662142200000|2022-09-02 18:10:00|584.9|581.26|587.22|584.1|588.28|584.7|583.31|579.67|0
1662142500000|2022-09-02 18:15:00|587.42|584.3|587.02|583.9|589.21|586.09|584.64|581.52|0
1662142800000|2022-09-02 18:20:00|586.82|583.7|586.43|583.31|588.62|585.5|584.84|581.72|0
1662143100000|2022-09-02 18:25:00|586.62|583.5|580.47|577.35|586.62|583.5|578.89|575.77|0
1662143400000|2022-09-02 18:30:00|579.88|576.76|583.97|580.85|585.16|582.04|579.88|576.76|0
1662143700000|2022-09-02 18:35:00|583.78|580.66|578.58|575.46|584.37|581.25|577.2|574.08|0
1662144000000|2022-09-02 18:40:00|578.38|575.26|577.19|574.07|581.46|578.34|576.8|573.68|0
1662144300000|2022-09-02 18:45:00|577.59|574.47|581.15|578.03|581.95|578.83|577|573.88|0
1662144600000|2022-09-02 18:50:00|580.96|577.84|583.14|580.02|583.34|580.22|580.36|577.24|0
1662144900000|2022-09-02 18:55:00|583.54|580.42|587.72|584.6|588.71|585.59|583.54|580.42|0
1662145200000|2022-09-02 19:00:00|588.51|585.39|580.55|577.43|588.51|585.39|578.77|575.65|0
1662145500000|2022-09-02 19:05:00|581.15|578.03|580.75|577.63|582.14|579.02|576.59|573.47|0
1662145800000|2022-09-02 19:10:00|581.35|578.23|581.51|578.39|583.5|580.38|578.73|575.61|0
1662146100000|2022-09-02 19:15:00|581.71|578.59|582.8|579.68|584.99|581.87|578.53|575.41|0
1662146400000|2022-09-02 19:20:00|583.2|580.08|591.36|588.24|592.96|589.84|579.24|576.12|0
1662146700000|2022-09-02 19:25:00|590.96|587.84|588.45|585.33|592.86|589.74|587.05|583.93|0
1662147000000|2022-09-02 19:30:00|588.84|585.72|596.63|593.51|596.63|593.51|588.84|585.72|0
1662147300000|2022-09-02 19:35:00|596.83|593.71|603.86|600.22|606.72|603.08|596.83|593.71|0
1662147600000|2022-09-02 19:40:00|603.66|600.02|608.08|604.44|608.08|604.44|603.66|600.02|0
1662147900000|2022-09-02 19:45:00|607.58|603.94|600.64|597|607.68|604.04|600.64|597|0
1662148200000|2022-09-02 19:50:00|599.74|596.1|594.03|590.39|600.04|596.4|594.03|590.39|0
1662148500000|2022-09-02 19:55:00|592.43|588.79|590.83|587.19|598.23|594.59|590.24|586.6|0
1662148800000|2022-09-02 20:00:00|591.02|587.38|588.03|584.39|592.22|588.58|588.03|584.39|0
1662149100000|2022-09-02 20:05:00|588.83|585.19|588.63|584.99|588.83|585.19|587.24|583.6|0
1662149400000|2022-09-02 20:10:00|588.43|584.79|587.35|584.75|589.2|586.6|586.52|583.79|0
1662424200000|2022-09-06 00:30:00|570.65|568.05|567.78|565.18|570.95|568.35|566.99|564.39|0
1662424500000|2022-09-06 00:35:00|567.98|565.38|569.16|566.56|569.36|566.76|567.39|564.79|0
1662424800000|2022-09-06 00:40:00|568.97|566.37|567.39|564.79|569.16|566.56|567.39|564.79|0
1662425100000|2022-09-06 00:45:00|567.58|564.98|566.2|563.6|568.18|565.58|565.81|563.21|0
1662425400000|2022-09-06 00:50:00|566|563.4|566.2|563.6|567.38|564.78|566|563.4|0
1662425700000|2022-09-06 00:55:00|566|563.4|565.41|562.81|566|563.4|563.44|560.84|0
1662426000000|2022-09-06 01:00:00|565.31|562.71|564.62|562.02|566.2|563.6|564.23|561.63|0
1662426300000|2022-09-06 01:05:00|564.03|561.43|564.62|562.02|564.82|562.22|563.44|560.84|0
1662426600000|2022-09-06 01:10:00|564.82|562.22|565.8|563.2|566.39|563.79|564.62|562.02|0
1662426900000|2022-09-06 01:15:00|566|563.4|566.19|563.59|566.39|563.79|565.21|562.61|0
1662427200000|2022-09-06 01:20:00|566.1|563.5|566.59|563.99|566.78|564.18|565.4|562.8|0
1662427500000|2022-09-06 01:25:00|566.58|563.98|567.57|564.97|567.97|565.37|566.58|563.98|0
1662427800000|2022-09-06 01:30:00|567.37|564.77|568.46|565.86|568.75|566.15|566.78|564.18|0
1662428100000|2022-09-06 01:35:00|568.16|565.56|568.75|566.15|568.75|566.15|567.37|564.77|0
1662428400000|2022-09-06 01:40:00|568.55|565.95|569.74|567.14|569.94|567.34|568.55|565.95|0
1662428700000|2022-09-06 01:45:00|569.94|567.34|571.52|568.92|571.92|569.32|569.74|567.14|0
1662429000000|2022-09-06 01:50:00|571.32|568.72|572.11|569.51|572.51|569.91|570.92|568.32|0
1662429300000|2022-09-06 01:55:00|572.31|569.71|573.1|570.5|573.3|570.7|572.31|569.71|0
1662429600000|2022-09-06 02:00:00|572.9|570.3|572.51|569.91|573.3|570.7|571.52|568.92|0
1662429900000|2022-09-06 02:05:00|572.31|569.71|576.28|573.68|576.28|573.68|572.31|569.71|0
1662430200000|2022-09-06 02:10:00|576.08|573.48|574.09|571.49|576.28|573.68|574.09|571.49|0
1662430500000|2022-09-06 02:15:00|573.99|571.39|574.09|571.49|575.08|572.48|573.3|570.7|0
1662430800000|2022-09-06 02:20:00|574.29|571.69|574.68|572.08|575.68|573.08|573.89|571.29|0
1662431100000|2022-09-06 02:25:00|574.88|572.28|574.28|571.68|574.88|572.28|573.29|570.69|0
1662431400000|2022-09-06 02:30:00|574.48|571.88|574.88|572.28|576.27|573.67|573.99|571.39|0
1662431700000|2022-09-06 02:35:00|574.68|572.08|572.69|570.09|574.68|572.08|572.3|569.7|0
1662432000000|2022-09-06 02:40:00|572.1|569.5|571.5|568.9|572.89|570.29|570.91|568.31|0
1662432300000|2022-09-06 02:45:00|571.7|569.1|572.3|569.7|572.69|570.09|571.5|568.9|0
1662432600000|2022-09-06 02:50:00|572.2|569.6|570.91|568.31|572.6|570|570.91|568.31|0
1662432900000|2022-09-06 02:55:00|571.11|568.51|571.5|568.9|571.9|569.3|570.91|568.31|0
1662433200000|2022-09-06 03:00:00|571.3|568.7|573.28|570.68|573.58|570.98|571.3|568.7|0
1662433500000|2022-09-06 03:05:00|573.48|570.88|573.68|571.08|574.08|571.48|572.89|570.29|0
1662433800000|2022-09-06 03:10:00|573.88|571.28|575.07|572.47|575.17|572.57|573.08|570.48|0
1662434100000|2022-09-06 03:15:00|575.26|572.66|574.47|571.87|575.46|572.86|574.27|571.67|0
1662434400000|2022-09-06 03:20:00|574.27|571.67|574.47|571.87|574.67|572.07|573.48|570.88|0
1662434700000|2022-09-06 03:25:00|574.37|571.77|573.28|570.68|574.37|571.77|572.88|570.28|0
1662435000000|2022-09-06 03:30:00|573.47|570.87|574.27|571.67|574.27|571.67|573.27|570.67|0
1662435300000|2022-09-06 03:35:00|574.07|571.47|573.87|571.27|574.46|571.86|573.67|571.07|0
1662435600000|2022-09-06 03:40:00|574.07|571.47|576.05|573.45|576.05|573.45|574.07|571.47|0
1662435900000|2022-09-06 03:45:00|576.65|574.05|577.64|575.04|577.75|575.15|575.16|572.56|0
1662436200000|2022-09-06 03:50:00|577.84|575.24|577.64|575.04|578.44|575.84|577.24|574.64|0
1662436500000|2022-09-06 03:55:00|577.44|574.84|576.84|574.24|577.84|575.24|576.64|574.04|0
1662436800000|2022-09-06 04:00:00|577.04|574.44|576.44|573.84|577.04|574.44|576.05|573.45|0
1662437100000|2022-09-06 04:05:00|576.24|573.64|576.24|573.64|576.44|573.84|575.85|573.25|0
1662437400000|2022-09-06 04:10:00|576.44|573.84|576.34|573.54|576.74|574.04|576.14|573.34|0
1662437700000|2022-09-06 04:15:00|576.54|573.74|576.94|574.14|577.14|574.34|576.14|573.34|0
1662438000000|2022-09-06 04:20:00|577.14|574.34|575.35|572.55|577.14|574.34|574.95|572.15|0
1662438300000|2022-09-06 04:25:00|575.25|572.45|574.75|571.95|575.74|572.94|574.55|571.75|0
1662438600000|2022-09-06 04:30:00|574.55|571.75|575.54|572.74|575.84|573.04|574.55|571.75|0
1662438900000|2022-09-06 04:35:00|575.74|572.94|575.34|572.54|575.74|572.94|574.85|572.05|0
1662439200000|2022-09-06 04:40:00|575.25|572.45|575.74|572.94|575.74|572.94|574.74|571.94|0
1662439500000|2022-09-06 04:45:00|575.94|573.14|576.93|574.13|577.23|574.43|575.34|572.54|0
1662439800000|2022-09-06 04:50:00|576.73|573.93|576.63|573.83|577.33|574.53|576.13|573.33|0
1662440100000|2022-09-06 04:55:00|576.53|573.73|578.52|575.72|579.12|576.32|576.33|573.53|0
1662440400000|2022-09-06 05:00:00|578.72|575.92|579.91|577.11|579.91|577.11|578.12|575.32|0
1662440700000|2022-09-06 05:05:00|579.71|576.91|579.51|576.71|579.91|577.11|578.92|576.12|0
1662441000000|2022-09-06 05:10:00|579.42|576.62|579.11|576.31|580.41|577.61|578.91|576.11|0
1662441300000|2022-09-06 05:15:00|578.91|576.11|579.31|576.51|579.71|576.91|578.71|575.91|0
1662441600000|2022-09-06 05:20:00|579.51|576.71|578.11|575.31|580.11|577.31|577.91|575.11|0
1662441900000|2022-09-06 05:25:00|577.91|575.11|578.81|576.01|579.31|576.51|577.91|575.11|0
1662442200000|2022-09-06 05:30:00|578.71|575.91|579.51|576.71|580.1|577.3|578.71|575.91|0
1662442500000|2022-09-06 05:35:00|579.41|576.61|576.52|573.72|579.41|576.61|576.32|573.52|0
1662442800000|2022-09-06 05:40:00|576.72|573.92|576.91|574.11|577.51|574.71|576.52|573.72|0
1662443100000|2022-09-06 05:45:00|577.11|574.31|576.42|573.62|577.31|574.51|575.92|573.12|0
1662443400000|2022-09-06 05:50:00|576.51|573.71|577.01|574.21|577.31|574.51|575.72|572.92|0
1662443700000|2022-09-06 05:55:00|577.11|574.31|578.9|576.1|578.9|576.1|576.51|573.71|0
1662444000000|2022-09-06 06:00:00|579.1|576.3|578.9|576.1|580.7|577.9|576.91|574.11|0
1662444300000|2022-09-06 06:05:00|578.7|575.9|578.5|575.7|579.7|576.9|577.9|575.1|0
1662444600000|2022-09-06 06:10:00|578.3|575.5|576.51|573.71|579.7|576.9|576.31|573.51|0
1662444900000|2022-09-06 06:15:00|576.31|573.51|577.3|574.5|578.3|575.5|576.11|573.31|0
1662445200000|2022-09-06 06:20:00|577.1|574.3|575.22|572.42|577.9|575.1|574.72|571.92|0
1662445500000|2022-09-06 06:25:00|575.11|572.31|574.12|571.32|575.31|572.51|573.72|570.92|0
1662445800000|2022-09-06 06:30:00|573.92|571.12|572.73|569.93|574.32|571.52|571.74|568.94|0
1662446100000|2022-09-06 06:35:00|572.53|569.73|573.72|570.92|574.12|571.32|571.54|568.74|0
1662446400000|2022-09-06 06:40:00|573.52|570.72|574.57|571.77|574.97|572.17|572.73|569.93|0
1662446700000|2022-09-06 06:45:00|574.47|571.67|575.16|572.36|575.66|572.86|574.17|571.37|0
1662447000000|2022-09-06 06:50:00|575.36|572.56|576.15|573.35|576.55|573.75|575.16|572.36|0
1662447300000|2022-09-06 06:55:00|575.76|572.96|574.17|571.37|576.15|573.35|574.17|571.37|0
1662447600000|2022-09-06 07:00:00|575.16|572.36|571.4|568.6|575.95|573.15|570.01|567.21|0
1662447900000|2022-09-06 07:05:00|570.81|568.21|569.52|566.92|571.6|569|568.14|565.54|0
1662448200000|2022-09-06 07:10:00|569.32|566.72|566.56|563.96|569.71|567.11|565.38|562.78|0
1662448500000|2022-09-06 07:15:00|566.75|564.15|567.11|564.51|567.31|564.71|562.43|559.83|0
1662448800000|2022-09-06 07:20:00|566.72|564.12|562.98|560.38|566.92|564.32|561.8|559.2|0
1662449100000|2022-09-06 07:25:00|562.78|560.18|561.6|559|564.26|561.66|561.01|558.41|0
1662449400000|2022-09-06 07:30:00|561.4|558.8|564.74|562.14|564.75|562.15|561.4|558.8|0
1662449700000|2022-09-06 07:35:00|564.35|561.75|566.03|563.43|566.32|563.72|563.56|560.96|0
1662450000000|2022-09-06 07:40:00|566.12|563.52|566.71|564.11|566.91|564.31|563.96|561.36|0
1662450300000|2022-09-06 07:45:00|566.91|564.31|567.7|565.1|567.89|565.29|566.32|563.72|0
1662450600000|2022-09-06 07:50:00|567.8|565.2|568.88|566.28|569.47|566.87|566.91|564.31|0
1662450900000|2022-09-06 07:55:00|569.28|566.68|568.29|565.69|569.47|566.87|567.69|565.09|0
1662451200000|2022-09-06 08:00:00|568.09|565.49|569.67|567.07|570.46|567.86|567.89|565.29|0
1662451500000|2022-09-06 08:05:00|569.87|567.27|573.63|571.03|574.02|571.42|569.27|566.67|0
1662451800000|2022-09-06 08:10:00|573.82|571.22|574.62|572.02|576.21|573.61|573.43|570.83|0
1662452100000|2022-09-06 08:15:00|574.42|571.82|574.44|571.84|576.82|574.22|574.32|571.72|0
1662452400000|2022-09-06 08:20:00|574.64|572.04|576.42|573.82|576.62|574.02|573.45|570.85|0
1662452700000|2022-09-06 08:25:00|576.23|573.63|574.04|571.44|576.33|573.73|573.65|571.05|0
1662453000000|2022-09-06 08:30:00|573.84|571.24|575.23|572.63|575.83|573.23|573.25|570.65|0
1662453300000|2022-09-06 08:35:00|575.03|572.43|574.04|571.44|576.42|573.82|573.84|571.24|0
1662453600000|2022-09-06 08:40:00|573.94|571.34|572.65|570.05|574.04|571.44|571.47|568.87|0
1662453900000|2022-09-06 08:45:00|572.76|570.16|572.85|570.25|572.85|570.25|571.07|568.47|0
1662454200000|2022-09-06 08:50:00|572.65|570.05|570.87|568.27|573.64|571.04|570.67|568.07|0
1662454500000|2022-09-06 08:55:00|570.67|568.07|569.88|567.28|571.46|568.86|569.79|567.19|0
1662454800000|2022-09-06 09:00:00|569.79|567.19|575.22|572.62|575.42|572.82|569.79|567.19|0
1662455100000|2022-09-06 09:05:00|575.52|572.92|576.91|574.31|577.4|574.8|574.03|571.43|0
1662455400000|2022-09-06 09:10:00|576.81|574.21|577.4|574.8|578.3|575.7|576.01|573.41|0
1662455700000|2022-09-06 09:15:00|577.71|575.11|575.22|572.62|577.8|575.2|575.02|572.42|0
1662456000000|2022-09-06 09:20:00|575.42|572.82|573.83|571.23|576.61|574.01|573.63|571.03|0
1662456300000|2022-09-06 09:25:00|573.63|571.03|572.24|569.64|574.42|571.82|571.75|569.15|0
1662456600000|2022-09-06 09:30:00|572.44|569.84|571.65|569.05|573.83|571.23|571.25|568.65|0
1662456900000|2022-09-06 09:35:00|571.85|569.25|571.45|568.85|572.24|569.64|571.16|568.56|0
1662457200000|2022-09-06 09:40:00|571.55|568.95|572.44|569.84|572.64|570.04|569.47|566.87|0
1662457500000|2022-09-06 09:45:00|572.64|570.04|573.43|570.83|573.43|570.83|571.05|568.45|0
1662457800000|2022-09-06 09:50:00|573.23|570.63|570.85|568.25|573.23|570.63|570.06|567.46|0
1662458100000|2022-09-06 09:55:00|570.65|568.05|570.46|567.86|571.44|568.84|570.06|567.46|0
1662458400000|2022-09-06 10:00:00|570.76|568.16|571.05|568.45|572.04|569.44|570.26|567.66|0
1662458700000|2022-09-06 10:05:00|570.85|568.25|570.36|567.76|571.05|568.45|569.86|567.26|0
1662459000000|2022-09-06 10:10:00|570.16|567.56|566.9|564.3|571.05|568.45|566.9|564.3|0
1662459300000|2022-09-06 10:15:00|567.1|564.5|565.13|562.53|567.49|564.89|564.15|561.55|0
1662459600000|2022-09-06 10:20:00|564.84|562.24|562.57|559.97|565.91|563.31|562.18|559.58|0
1662459900000|2022-09-06 10:25:00|562.38|559.78|563.36|560.76|564.34|561.74|560.41|557.81|0
1662460200000|2022-09-06 10:30:00|563.16|560.56|565.91|563.31|566.5|563.9|563.16|560.56|0
1662460500000|2022-09-06 10:35:00|565.71|563.11|566.4|563.8|566.5|563.9|564.93|562.33|0
1662460800000|2022-09-06 10:40:00|566.5|563.9|566.89|564.29|567.48|564.88|565.51|562.91|0
1662461100000|2022-09-06 10:45:00|567.09|564.49|567.88|565.28|567.98|565.38|565.71|563.11|0
1662461400000|2022-09-06 10:50:00|567.98|565.38|569.06|566.46|569.45|566.85|567.48|564.88|0
1662461700000|2022-09-06 10:55:00|568.86|566.26|568.27|565.67|569.25|566.65|567.68|565.08|0
1662462000000|2022-09-06 11:00:00|568.66|566.06|568.46|565.86|569.25|566.65|567.68|565.08|0
1662462300000|2022-09-06 11:05:00|568.66|566.06|567.87|565.27|570.04|567.44|567.87|565.27|0
1662462600000|2022-09-06 11:10:00|567.67|565.07|568.26|565.66|568.66|566.06|567.28|564.68|0
1662462900000|2022-09-06 11:15:00|568.46|565.86|568.66|566.06|569.05|566.45|567.87|565.27|0
1662463200000|2022-09-06 11:20:00|568.85|566.25|571.82|569.22|572.41|569.81|567.87|565.27|0
1662463500000|2022-09-06 11:25:00|572.01|569.41|571.02|568.42|572.01|569.41|569.55|566.95|0
1662463800000|2022-09-06 11:30:00|571.62|569.02|571.81|569.21|572.8|570.2|570.43|567.83|0
1662464100000|2022-09-06 11:35:00|572.01|569.41|575.18|572.58|575.38|572.78|571.81|569.21|0
1662464400000|2022-09-06 11:40:00|575.38|572.78|574.19|571.59|576.77|574.17|573.99|571.39|0
1662464700000|2022-09-06 11:45:00|573.99|571.39|575.57|572.97|576.17|573.57|573.59|570.99|0
1662465000000|2022-09-06 11:50:00|575.97|573.37|573.39|570.79|576.96|574.36|572.99|570.39|0
1662465300000|2022-09-06 11:55:00|573.19|570.59|571.01|568.41|573.19|570.59|570.42|567.82|0
1662465600000|2022-09-06 12:00:00|570.92|568.32|568.64|566.04|570.92|568.32|568.45|565.85|0
1662465900000|2022-09-06 12:05:00|568.45|565.85|565.69|563.09|569.63|567.03|565.69|563.09|0
1662466200000|2022-09-06 12:10:00|565.88|563.28|566.47|563.87|567.06|564.46|565.69|563.09|0
1662466500000|2022-09-06 12:15:00|566.38|563.78|569.03|566.43|569.23|566.63|566.27|563.67|0
1662466800000|2022-09-06 12:20:00|568.84|566.24|569.43|566.83|570.02|567.42|568.05|565.45|0
1662467100000|2022-09-06 12:25:00|569.23|566.63|572.39|569.79|572.39|569.79|568.44|565.84|0
1662467400000|2022-09-06 12:30:00|572.19|569.59|572.98|570.38|573.38|570.78|571.2|568.6|0
1662467700000|2022-09-06 12:35:00|573.18|570.58|570.81|568.21|573.38|570.78|570.41|567.81|0
1662468000000|2022-09-06 12:40:00|571|568.4|570.41|567.81|571.4|568.8|569.13|566.53|0
1662468300000|2022-09-06 12:45:00|570.21|567.61|570.01|567.41|572.39|569.79|569.62|567.02|0
1662468600000|2022-09-06 12:50:00|569.72|567.12|570.6|568|571.39|568.79|569.02|566.42|0
1662468900000|2022-09-06 12:55:00|570.41|567.81|572.18|569.58|572.18|569.58|570.01|567.41|0
1662469200000|2022-09-06 13:00:00|571.99|569.39|572.18|569.58|572.58|569.98|569.02|566.42|0
1662469500000|2022-09-06 13:05:00|572.58|569.98|573.67|571.07|574.96|572.36|571.39|568.79|0
1662469800000|2022-09-06 13:10:00|573.77|571.17|573.37|570.77|574.86|572.26|572.97|570.37|0
1662470100000|2022-09-06 13:15:00|573.57|570.97|571.98|569.38|574.16|571.56|571.59|568.99|0
1662470400000|2022-09-06 13:20:00|572.18|569.58|574.16|571.56|575.15|572.55|571.98|569.38|0
1662470700000|2022-09-06 13:25:00|574.75|572.15|583.51|580.91|583.91|581.31|574.75|572.15|0
1662471000000|2022-09-06 13:30:00|583.11|580.51|582.11|579.51|583.11|580.51|574.95|572.35|0
1662471300000|2022-09-06 13:35:00|582.71|580.11|588.11|585.51|588.31|585.71|578.72|576.12|0
1662471600000|2022-09-06 13:40:00|588.31|585.71|589.82|587.22|592.33|589.73|585.91|583.31|0
1662471900000|2022-09-06 13:45:00|590.32|587.72|596.2|593.6|596.75|594.15|587.82|585.22|0
1662472200000|2022-09-06 13:50:00|596.81|594.21|603.75|601.15|604.05|601.45|596.4|593.8|0
1662472500000|2022-09-06 13:55:00|603.85|601.25|596.6|594|605.46|602.86|596.6|594|0
1662472800000|2022-09-06 14:00:00|599.32|596.72|613.37|610.77|617.85|615.25|597.51|594.91|0
1662473100000|2022-09-06 14:05:00|613.77|611.17|614.79|612.19|617.03|614.43|611.94|609.34|0
1662473400000|2022-09-06 14:10:00|615.4|612.8|615.4|612.8|622.95|620.35|614.59|611.99|0
1662473700000|2022-09-06 14:15:00|615.81|613.21|614.79|612.19|619.88|617.28|613.77|611.17|0
1662474000000|2022-09-06 14:20:00|614.99|612.39|618.06|615.46|621.93|619.33|614.58|611.98|0
1662474300000|2022-09-06 14:25:00|618.26|615.66|607.93|605.33|619.89|617.29|606.11|603.51|0
1662474600000|2022-09-06 14:30:00|607.72|605.12|608.7|606.1|611.13|608.53|607.72|605.12|0
1662474900000|2022-09-06 14:35:00|608.09|605.49|600.22|597.62|612.35|609.75|599.81|597.21|0
1662475200000|2022-09-06 14:40:00|600.02|597.42|594.59|591.99|600.22|597.62|591.79|589.19|0
1662475500000|2022-09-06 14:45:00|594.99|592.39|595.39|592.79|597.8|595.2|591.99|589.39|0
1662475800000|2022-09-06 14:50:00|595.79|593.19|589.39|586.79|595.79|593.19|584.61|582.01|0
1662476100000|2022-09-06 14:55:00|589.59|586.99|584.41|581.81|589.59|586.99|580.44|577.84|0
1662476400000|2022-09-06 15:00:00|584.81|582.21|586|583.4|588.99|586.39|584.41|581.81|0
1662476700000|2022-09-06 15:05:00|585.8|583.2|581.41|578.81|587.79|585.19|577.47|574.87|0
1662477000000|2022-09-06 15:10:00|581.22|578.62|584.59|581.99|586.98|584.38|580.42|577.82|0
1662477300000|2022-09-06 15:15:00|584.2|581.6|588.78|586.18|589.18|586.58|583.4|580.8|0
1662477600000|2022-09-06 15:20:00|588.98|586.38|586.78|584.18|590.98|588.38|584.79|582.19|0
1662477900000|2022-09-06 15:25:00|586.98|584.38|592.58|589.98|593.98|591.38|584.39|581.79|0
1662478200000|2022-09-06 15:30:00|592.38|589.78|586.58|583.98|594.58|591.98|581.21|578.61|0
1662478500000|2022-09-06 15:35:00|585.98|583.38|588.57|585.97|590.97|588.37|583.39|580.79|0
1662478800000|2022-09-06 15:40:00|588.17|585.57|583.19|580.59|589.37|586.77|578.03|575.43|0
1662479100000|2022-09-06 15:45:00|583.39|580.79|586.48|583.88|586.97|584.37|580.61|578.01|0
1662479400000|2022-09-06 15:50:00|586.38|583.78|581.6|579|586.97|584.37|579.62|577.02|0
1662479700000|2022-09-06 15:55:00|582.2|579.6|582|579.4|582.59|579.99|579.62|577.02|0
1662480000000|2022-09-06 16:00:00|581.8|579.2|582.19|579.59|583.98|581.38|579.81|577.21|0
1662480300000|2022-09-06 16:05:00|582.79|580.19|591.96|589.36|592.77|590.17|579.61|577.01|0
1662480600000|2022-09-06 16:10:00|591.76|589.16|592.16|589.56|594.17|591.57|590.76|588.16|0
1662480900000|2022-09-06 16:15:00|592.56|589.96|599.19|596.59|600|597.4|591.76|589.16|0
1662481200000|2022-09-06 16:20:00|599.39|596.79|603.02|600.42|604.03|601.43|597.98|595.38|0
1662481500000|2022-09-06 16:25:00|602.82|600.22|600.19|597.59|605.85|603.25|599.59|596.99|0
1662481800000|2022-09-06 16:30:00|600.4|597.8|601.81|599.21|602.41|599.81|598.38|595.78|0
1662482100000|2022-09-06 16:35:00|601.6|599|600.8|598.2|601.81|599.21|598.58|595.98|0
1662482400000|2022-09-06 16:40:00|600.19|597.59|594.76|592.16|603.82|601.22|594.56|591.96|0
1662482700000|2022-09-06 16:45:00|594.96|592.36|595.76|593.16|598.18|595.58|594.16|591.56|0
1662483000000|2022-09-06 16:50:00|595.36|592.76|595.76|593.16|599.58|596.98|594.36|591.76|0
1662483300000|2022-09-06 16:55:00|595.36|592.76|596.16|593.56|597.17|594.57|592.95|590.35|0
1662483600000|2022-09-06 17:00:00|596.56|593.96|600.99|598.39|602.61|600.01|595.96|593.36|0
1662483900000|2022-09-06 17:05:00|600.79|598.19|611.11|608.51|611.11|608.51|600.79|598.19|0
1662484200000|2022-09-06 17:10:00|611.31|608.71|614.9|612.3|616.53|613.93|608.88|606.28|0
1662484500000|2022-09-06 17:15:00|615.11|612.51|612.87|610.27|617.25|614.65|612.06|609.46|0
1662484800000|2022-09-06 17:20:00|613.08|610.48|612.87|610.27|614.09|611.49|611.05|608.45|0
1662485100000|2022-09-06 17:25:00|613.28|610.68|614.49|611.89|615.1|612.5|612.26|609.66|0
1662485400000|2022-09-06 17:30:00|615.1|612.5|609.43|606.83|615.31|612.71|607.41|604.81|0
1662485700000|2022-09-06 17:35:00|609.63|607.03|608.42|605.82|612.26|609.66|608.21|605.61|0
1662486000000|2022-09-06 17:40:00|608.82|606.22|611.85|609.25|615.51|612.91|608.82|606.22|0
1662486300000|2022-09-06 17:45:00|611.65|609.05|614.69|612.09|615.5|612.9|609.02|606.42|0
1662486600000|2022-09-06 17:50:00|615.1|612.5|613.47|610.87|617.33|614.73|613.47|610.87|0
1662486900000|2022-09-06 17:55:00|613.68|611.08|607.2|604.6|613.68|611.08|607.2|604.6|0
1662487200000|2022-09-06 18:00:00|607.8|605.2|606.39|603.79|608.81|606.21|603.37|600.77|0
1662487500000|2022-09-06 18:05:00|606.59|603.99|605.89|603.29|608.61|606.01|604.98|602.38|0
1662487800000|2022-09-06 18:10:00|605.38|602.78|598.94|596.34|605.38|602.78|597.54|594.94|0
1662488100000|2022-09-06 18:15:00|598.74|596.14|599.34|596.74|600.55|597.95|596.94|594.34|0
1662488400000|2022-09-06 18:20:00|599.14|596.54|600.34|597.74|602.15|599.55|598.14|595.54|0
1662488700000|2022-09-06 18:25:00|600.14|597.54|602.06|599.46|602.96|600.36|599.34|596.74|0
1662489000000|2022-09-06 18:30:00|602.15|599.55|604.16|601.56|607.8|605.2|600.74|598.14|0
1662489300000|2022-09-06 18:35:00|603.96|601.36|602.55|599.95|606.38|603.78|600.34|597.74|0
1662489600000|2022-09-06 18:40:00|602.75|600.15|604.97|602.37|606.38|603.78|602.75|600.15|0
1662489900000|2022-09-06 18:45:00|605.57|602.97|603.96|601.36|608.6|606|603.76|601.16|0
1662490200000|2022-09-06 18:50:00|604.16|601.56|606.38|603.78|610.93|608.33|603.76|601.16|0
1662490500000|2022-09-06 18:55:00|606.28|603.68|607.18|604.58|609|606.4|602.95|600.35|0
1662490800000|2022-09-06 19:00:00|607.38|604.78|609.2|606.6|611.43|608.83|605.16|602.56|0
1662491100000|2022-09-06 19:05:00|609.61|607.01|601.14|598.54|609.81|607.21|600.73|598.13|0
1662491400000|2022-09-06 19:10:00|600.73|598.13|601.54|598.94|603.15|600.55|598.73|596.13|0
1662491700000|2022-09-06 19:15:00|601.94|599.34|602.14|599.54|602.34|599.74|596.52|593.92|0
1662492000000|2022-09-06 19:20:00|602.94|600.34|600.54|597.94|607.18|604.58|599.53|596.93|0
1662492300000|2022-09-06 19:25:00|600.74|598.14|602.35|599.75|602.76|600.16|598.73|596.13|0
1662492600000|2022-09-06 19:30:00|602.56|599.96|608.62|606.02|611.66|609.06|602.56|599.96|0
1662492900000|2022-09-06 19:35:00|609.02|606.42|608.82|606.22|609.83|607.23|606.39|603.79|0
1662493200000|2022-09-06 19:40:00|609.02|606.42|600.54|597.94|609.22|606.62|600.13|597.53|0
1662493500000|2022-09-06 19:45:00|601.34|598.74|602.15|599.55|605.98|603.38|599.73|597.13|0
1662493800000|2022-09-06 19:50:00|604.57|601.97|606.99|604.39|608.61|606.01|603.36|600.76|0
1662494100000|2022-09-06 19:55:00|607.4|604.8|603.56|600.96|612.06|609.46|602.55|599.95|0
1662494400000|2022-09-06 20:00:00|603.96|601.36|605.98|603.38|607.19|604.59|603.56|600.96|0
1662494700000|2022-09-06 20:05:00|605.78|603.18|607.6|605|607.8|605.2|605.57|602.97|0
1662495000000|2022-09-06 20:10:00|607.39|604.79|606.58|603.98|607.8|605.2|605.88|603.28|0
1662495300000|2022-09-06 20:15:00|607.29|604.49|605.27|602.47|607.49|604.69|605.27|602.47|0
1662495600000|2022-09-06 20:20:00|605.37|602.57|606.48|603.68|606.48|603.68|604.86|602.06|0
1662495900000|2022-09-06 20:25:00|606.68|603.88|607.49|604.69|608.1|605.3|606.48|603.68|0
1662496200000|2022-09-06 20:30:00|607.89|605.09|607.89|605.09|608.5|605.7|607.69|604.89|0
1662496500000|2022-09-06 20:35:00|607.69|604.89|607.59|604.79|607.89|605.09|607.28|604.48|0
1662496800000|2022-09-06 20:40:00|607.69|604.89|605.87|603.07|607.69|604.89|605.87|603.07|0
1662497100000|2022-09-06 20:45:00|606.07|603.27|605.46|602.66|606.47|603.67|605.46|602.66|0
1662497400000|2022-09-06 20:50:00|605.26|602.46|606.47|603.67|606.57|603.77|605.26|602.46|0
1662497700000|2022-09-06 20:55:00|606.37|603.57|605.16|602.36|606.47|603.67|604.65|601.85|0
1662498000000|2022-09-06 21:00:00|604.89|602.09|605.1|602.3|605.21|602.41|604.57|601.77|0
1662498300000|2022-09-06 21:05:00|605.01|602.21|605.48|602.68|605.62|602.82|604.95|602.15|0
1662498600000|2022-09-06 21:10:00|605.5|602.7|605.59|602.79|605.89|603.09|605.48|602.68|0
1662498900000|2022-09-06 21:15:00|605.77|602.97|605.35|602.55|605.77|602.97|605.35|602.55|0
1662499200000|2022-09-06 21:20:00|605.53|602.73|606.18|603.38|606.27|603.47|605.35|602.55|0
1662499500000|2022-09-06 21:25:00|605.68|602.88|605.8|603|605.91|603.11|605.64|602.84|0
1662499800000|2022-09-06 21:30:00|605.91|603.11|605.88|603.08|605.91|603.11|605.88|603.08|0
1662500100000|2022-09-06 21:35:00|605.73|602.93|605.88|603.08|605.97|603.17|605.73|602.93|0
1662500400000|2022-09-06 21:40:00|605.85|603.05|605.91|603.11|605.91|603.11|605.79|602.99|0
1662500700000|2022-09-06 21:45:00|606.06|603.26|606.2|603.4|606.2|603.4|606.06|603.26|0
1662501000000|2022-09-06 21:50:00|606.12|603.32|606.08|603.28|606.12|603.32|606.08|603.28|0
1662501300000|2022-09-06 21:55:00|606.06|603.26|605.85|603.05|606.08|603.28|605.81|603.01|0
1662501600000|2022-09-06 22:00:00|605.34|602.54|604.83|602.03|606.86|604.06|604.83|602.03|0
1662501900000|2022-09-06 22:05:00|604.63|601.83|604.83|602.03|606.05|603.25|604.63|601.83|0
1662502200000|2022-09-06 22:10:00|604.63|601.83|603.22|600.42|604.63|601.83|602.72|599.92|0
1662502500000|2022-09-06 22:15:00|603.01|600.21|603.12|600.32|604.63|601.83|603.01|600.21|0
1662502800000|2022-09-06 22:20:00|603.21|600.41|604.02|601.22|604.02|601.22|603.01|600.21|0
1662503100000|2022-09-06 22:25:00|604.13|601.33|603.41|600.61|604.22|601.42|603.41|600.61|0
1662503400000|2022-09-06 22:30:00|603.32|600.52|604.42|601.62|604.42|601.62|602.91|600.11|0
1662503700000|2022-09-06 22:35:00|604.62|601.82|604.62|601.82|605.23|602.43|604.12|601.32|0
1662504000000|2022-09-06 22:40:00|604.82|602.02|604.01|601.21|604.82|602.02|603.81|601.01|0
1662504300000|2022-09-06 22:45:00|604.42|601.62|603.41|600.61|604.62|601.82|603.41|600.61|0
1662504600000|2022-09-06 22:50:00|603.51|600.71|604.21|601.41|604.82|602.02|603.21|600.41|0
1662504900000|2022-09-06 22:55:00|604.12|601.32|604.21|601.41|604.21|601.41|603.41|600.61|0
1662505200000|2022-09-06 23:00:00|604.01|601.21|605.02|602.22|605.02|602.22|603.61|600.81|0
1662505500000|2022-09-06 23:05:00|605.12|602.32|607.45|604.65|607.85|605.05|604.92|602.12|0
1662505800000|2022-09-06 23:10:00|607.35|604.55|607.44|604.64|608.46|605.66|607.35|604.55|0
1662506100000|2022-09-06 23:15:00|607.24|604.44|607.04|604.24|607.24|604.44|606.23|603.43|0
1662506400000|2022-09-06 23:20:00|606.84|604.04|605.82|603.02|607.04|604.24|605.62|602.82|0
1662506700000|2022-09-06 23:25:00|605.62|602.82|606.83|604.03|606.83|604.03|605.22|602.42|0
1662507000000|2022-09-06 23:30:00|606.63|603.83|606.02|603.22|606.83|604.03|605.12|602.32|0
1662507300000|2022-09-06 23:35:00|605.62|602.82|605.62|602.82|605.82|603.02|605.01|602.21|0
1662507600000|2022-09-06 23:40:00|605.82|603.02|604.81|602.01|605.82|603.02|604.4|601.6|0
1662507900000|2022-09-06 23:45:00|605.01|602.21|606.12|603.32|607.03|604.23|604.81|602.01|0
1662508200000|2022-09-06 23:50:00|606.22|603.42|607.03|604.23|607.54|604.74|605.82|603.02|0
1662508500000|2022-09-06 23:55:00|607.23|604.43|607.03|604.23|607.84|605.04|606.42|603.62|0
1662508800000|2022-09-07 00:00:00|607.43|604.63|608.04|605.24|611.28|608.48|606.22|603.42|0
1662509100000|2022-09-07 00:05:00|608.24|605.44|605.81|603.01|608.44|605.64|605.61|602.81|0
1662509400000|2022-09-07 00:10:00|606.01|603.21|608.75|605.95|609.86|607.06|606.01|603.21|0
1662509700000|2022-09-07 00:15:00|608.85|606.05|619.02|616.22|619.53|616.73|608.85|606.05|0
1662510000000|2022-09-07 00:20:00|618.81|616.01|624.1|621.3|625.64|622.84|618.2|615.4|0
1662510300000|2022-09-07 00:25:00|624.3|621.5|621.95|619.15|624.3|621.5|621.64|618.84|0
1662510600000|2022-09-07 00:30:00|621.84|619.04|623.68|620.88|625.32|622.52|620.62|617.82|0
1662510900000|2022-09-07 00:35:00|623.48|620.68|623.27|620.47|625.32|622.52|622.66|619.86|0
1662511200000|2022-09-07 00:40:00|623.07|620.27|625.28|622.48|625.49|622.69|622.86|620.06|0
1662511500000|2022-09-07 00:45:00|625.19|622.39|623.24|620.44|625.49|622.69|622.42|619.62|0
1662511800000|2022-09-07 00:50:00|623.03|620.23|621.71|618.91|623.85|621.05|621.19|618.39|0
1662512100000|2022-09-07 00:55:00|621.81|619.01|621.09|618.29|622.83|620.03|620.17|617.37|0
1662512400000|2022-09-07 01:00:00|621.19|618.39|624.66|621.86|625.28|622.48|620.99|618.19|0
1662512700000|2022-09-07 01:05:00|624.87|622.07|624.25|621.45|625.07|622.27|623.23|620.43|0
1662513000000|2022-09-07 01:10:00|624.56|621.76|622.21|619.41|624.66|621.86|622|619.2|0
1662513300000|2022-09-07 01:15:00|622.41|619.61|622.62|619.82|623.84|621.04|620.98|618.18|0
1662513600000|2022-09-07 01:20:00|622.82|620.02|622.41|619.61|623.02|620.22|620.98|618.18|0
1662513900000|2022-09-07 01:25:00|622.52|619.72|621.8|619|622.82|620.02|620.57|617.77|0
1662514200000|2022-09-07 01:30:00|621.59|618.79|619.75|616.95|623.63|620.83|619.75|616.95|0
1662514500000|2022-09-07 01:35:00|619.96|617.16|620.68|617.88|623.02|620.22|619.96|617.16|0
1662514800000|2022-09-07 01:40:00|620.37|617.57|621.59|618.79|622|619.2|620.36|617.56|0
1662515100000|2022-09-07 01:45:00|621.38|618.58|618.12|615.32|622.2|619.4|617.92|615.12|0
1662515400000|2022-09-07 01:50:00|618.02|615.22|618.12|615.32|618.94|616.14|617.31|614.51|0
1662515700000|2022-09-07 01:55:00|618.32|615.52|618.73|615.93|618.93|616.13|617.92|615.12|0
1662516000000|2022-09-07 02:00:00|618.93|616.13|618.73|615.93|619.34|616.54|618.53|615.73|0
1662516300000|2022-09-07 02:05:00|618.93|616.13|618.32|615.52|619.34|616.54|617.91|615.11|0
1662516600000|2022-09-07 02:10:00|618.12|615.32|619.95|617.15|620.76|617.96|618.12|615.32|0
1662516900000|2022-09-07 02:15:00|620.15|617.35|620.66|617.86|620.97|618.17|619.74|616.94|0
1662517200000|2022-09-07 02:20:00|620.56|617.76|619.33|616.53|620.76|617.96|619.03|616.23|0
1662517500000|2022-09-07 02:25:00|619.74|616.94|617.3|614.5|619.74|616.94|617.09|614.29|0
1662517800000|2022-09-07 02:30:00|617.09|614.29|615.46|612.66|617.09|614.29|615.46|612.66|0
1662518100000|2022-09-07 02:35:00|615.67|612.87|617.9|615.1|618.31|615.51|614.76|611.96|0
1662518400000|2022-09-07 02:40:00|617.7|614.9|618.11|615.31|618.21|615.41|617.5|614.7|0
1662518700000|2022-09-07 02:45:00|618.01|615.21|617.09|614.29|618.31|615.51|616.88|614.08|0
1662519000000|2022-09-07 02:50:00|616.68|613.88|619.94|617.14|619.94|617.14|616.48|613.68|0
1662519300000|2022-09-07 02:55:00|619.73|616.93|620.25|617.45|620.75|617.95|619.73|616.93|0
1662519600000|2022-09-07 03:00:00|620.14|617.34|620.14|617.34|620.96|618.16|619.53|616.73|0
1662519900000|2022-09-07 03:05:00|619.94|617.14|620.95|618.15|621.16|618.36|619.73|616.93|0
1662520200000|2022-09-07 03:10:00|621.06|618.26|621.47|618.67|622.79|619.99|621.06|618.26|0
1662520500000|2022-09-07 03:15:00|621.56|618.76|623.51|620.71|624.02|621.22|621.36|618.56|0
1662520800000|2022-09-07 03:20:00|623.4|620.6|622.58|619.78|623.81|621.01|622.58|619.78|0
1662521100000|2022-09-07 03:25:00|622.79|619.99|619.93|617.13|623.2|620.4|619.72|616.92|0
1662521400000|2022-09-07 03:30:00|620.34|617.54|621.15|618.35|622.17|619.37|620.13|617.33|0
1662521700000|2022-09-07 03:35:00|620.95|618.15|622.78|619.98|622.99|620.19|620.95|618.15|0
1662522000000|2022-09-07 03:40:00|622.58|619.78|622.07|619.27|622.58|619.78|621.56|618.76|0
1662522300000|2022-09-07 03:45:00|621.97|619.17|621.56|618.76|621.97|619.17|621.15|618.35|0
1662522600000|2022-09-07 03:50:00|621.76|618.96|619.11|616.31|622.37|619.57|618.9|616.1|0
1662522900000|2022-09-07 03:55:00|619.31|616.51|618.9|616.1|619.72|616.92|618.7|615.9|0
1662523200000|2022-09-07 04:00:00|618.7|615.9|620.74|617.94|620.74|617.94|618.7|615.9|0
1662523500000|2022-09-07 04:05:00|620.84|618.04|620.64|617.84|621.14|618.34|620.12|617.32|0
1662523800000|2022-09-07 04:10:00|620.53|617.73|620.73|617.93|620.94|618.14|620.12|617.32|0
1662524100000|2022-09-07 04:15:00|620.53|617.73|620.53|617.73|620.73|617.93|620.02|617.22|0
1662524400000|2022-09-07 04:20:00|620.73|617.93|621.55|618.75|621.75|618.95|620.32|617.52|0
1662524700000|2022-09-07 04:25:00|621.65|618.85|621.45|618.65|621.95|619.15|620.93|618.13|0
1662525000000|2022-09-07 04:30:00|621.54|618.74|619.5|616.7|621.54|618.74|619.3|616.5|0
1662525300000|2022-09-07 04:35:00|619.61|616.81|618.48|615.68|619.71|616.91|618.08|615.28|0
1662525600000|2022-09-07 04:40:00|618.28|615.48|618.48|615.68|619.09|616.29|618.28|615.48|0
1662525900000|2022-09-07 04:45:00|618.28|615.48|616.65|613.85|618.28|615.48|616.65|613.85|0
1662526200000|2022-09-07 04:50:00|616.45|613.65|615.53|612.73|616.65|613.85|614.41|611.61|0
1662526500000|2022-09-07 04:55:00|615.63|612.83|615.83|613.03|616.14|613.34|614.82|612.02|0
1662526800000|2022-09-07 05:00:00|615.63|612.83|615.63|612.83|616.65|613.85|614.61|611.81|0
1662527100000|2022-09-07 05:05:00|615.42|612.62|612.99|610.19|615.83|613.03|612.99|610.19|0
1662527400000|2022-09-07 05:10:00|613.19|610.39|612.78|609.98|613.39|610.59|611.97|609.17|0
1662527700000|2022-09-07 05:15:00|612.58|609.78|610.96|608.16|612.98|610.18|610.55|607.75|0
1662528000000|2022-09-07 05:20:00|611.16|608.36|610.95|608.15|612.17|609.37|610.55|607.75|0
1662528300000|2022-09-07 05:25:00|610.75|607.95|613.79|610.99|613.79|610.99|610.75|607.95|0
1662528600000|2022-09-07 05:30:00|613.7|610.9|614.2|611.4|614.6|611.8|612.98|610.18|0
1662528900000|2022-09-07 05:35:00|613.99|611.19|614.91|612.11|615.21|612.41|613.99|611.19|0
1662529200000|2022-09-07 05:40:00|614.81|612.01|613.18|610.38|615.01|612.21|612.98|610.18|0
1662529500000|2022-09-07 05:45:00|612.98|610.18|613.18|610.38|613.99|611.19|611.56|608.76|0
1662529800000|2022-09-07 05:50:00|613.38|610.58|613.18|610.38|614.4|611.6|613.08|610.28|0
1662530100000|2022-09-07 05:55:00|612.97|610.17|614.6|611.8|614.8|612|612.37|609.57|0
1662530400000|2022-09-07 06:00:00|614.39|611.59|617.96|615.16|618.26|615.46|612.88|610.08|0
1662530700000|2022-09-07 06:05:00|618.05|615.25|617.24|614.44|618.05|615.25|616.63|613.83|0
1662531000000|2022-09-07 06:10:00|617.44|614.64|612.97|610.17|617.64|614.84|612.77|609.97|0
1662531300000|2022-09-07 06:15:00|612.77|609.97|611.95|609.15|614.7|611.9|611.55|608.75|0
1662531600000|2022-09-07 06:20:00|611.75|608.95|609.63|606.83|611.86|609.06|608.51|605.71|0
1662531900000|2022-09-07 06:25:00|609.52|606.72|610.53|607.73|610.94|608.14|609.12|606.32|0
1662532200000|2022-09-07 06:30:00|610.23|607.43|610.64|607.84|612.56|609.76|610.13|607.33|0
1662532500000|2022-09-07 06:35:00|610.73|607.93|610.12|607.32|611.54|608.74|609.72|606.92|0
1662532800000|2022-09-07 06:40:00|610.03|607.23|609.22|606.42|610.12|607.32|608.3|605.5|0
1662533100000|2022-09-07 06:45:00|609.42|606.62|607.9|605.1|609.52|606.72|606.48|603.68|0
1662533400000|2022-09-07 06:50:00|608.1|605.3|609.62|606.82|609.62|606.82|607.29|604.49|0
1662533700000|2022-09-07 06:55:00|609.72|606.92|610.12|607.32|610.52|607.72|608.5|605.7|0
1662534000000|2022-09-07 07:00:00|608.7|605.9|609.62|606.82|610.12|607.32|606.08|603.28|0
1662534300000|2022-09-07 07:05:00|609.61|607.01|611.23|608.63|611.23|608.63|607.9|605.3|0
1662534600000|2022-09-07 07:10:00|610.93|608.33|612.04|609.44|612.76|610.16|608.8|606.2|0
1662534900000|2022-09-07 07:15:00|611.64|609.04|611.94|609.34|612.45|609.85|609.81|607.21|0
1662535200000|2022-09-07 07:20:00|611.84|609.24|614.07|611.47|614.07|611.47|609.61|607.01|0
1662535500000|2022-09-07 07:25:00|613.66|611.06|614.88|612.28|616.51|613.91|613.66|611.06|0
1662535800000|2022-09-07 07:30:00|615.08|612.48|612.24|609.64|617.43|614.83|612.24|609.64|0
1662536100000|2022-09-07 07:35:00|612.44|609.84|611.02|608.42|612.85|610.25|609.81|607.21|0
1662536400000|2022-09-07 07:40:00|610.92|608.32|609|606.4|611.22|608.62|608.79|606.19|0
1662536700000|2022-09-07 07:45:00|609.2|606.6|604.15|601.55|609.2|606.6|604.15|601.55|0
1662537000000|2022-09-07 07:50:00|604.55|601.95|605.26|602.66|606.57|603.97|604.15|601.55|0
1662537300000|2022-09-07 07:55:00|604.95|602.35|602.64|600.04|605.36|602.76|601.53|598.93|0
1662537600000|2022-09-07 08:00:00|602.53|599.93|598.21|595.61|603.85|601.25|598.21|595.61|0
1662537900000|2022-09-07 08:05:00|598.31|595.71|597.5|594.9|598.91|596.31|595.3|592.7|0
1662538200000|2022-09-07 08:10:00|597.7|595.1|600.52|597.92|600.72|598.12|597.61|595.01|0
1662538500000|2022-09-07 08:15:00|600.31|597.71|600.11|597.51|601.92|599.32|598.71|596.11|0
1662538800000|2022-09-07 08:20:00|599.91|597.31|600.31|597.71|601.72|599.12|599.51|596.91|0
1662539100000|2022-09-07 08:25:00|600.71|598.11|601.52|598.92|601.52|598.92|599.71|597.11|0
1662539400000|2022-09-07 08:30:00|601.32|598.72|599.91|597.31|601.52|598.92|599.5|596.9|0
1662539700000|2022-09-07 08:35:00|600.01|597.41|602.12|599.52|602.12|599.52|599.61|597.01|0
1662540000000|2022-09-07 08:40:00|602.32|599.72|601.31|598.71|602.93|600.33|601.11|598.51|0
1662540300000|2022-09-07 08:45:00|601.11|598.51|598.8|596.2|601.11|598.51|598.8|596.2|0
1662540600000|2022-09-07 08:50:00|598.9|596.3|597.69|595.09|600.51|597.91|596.69|594.09|0
1662540900000|2022-09-07 08:55:00|597.89|595.29|596.69|594.09|597.89|595.29|596.08|593.48|0
1662541200000|2022-09-07 09:00:00|596.48|593.88|601.51|598.91|601.51|598.91|596.48|593.88|0
1662541500000|2022-09-07 09:05:00|601.31|598.71|601.91|599.31|601.91|599.31|600.2|597.6|0
1662541800000|2022-09-07 09:10:00|602.02|599.42|601.61|599.01|602.72|600.12|600.7|598.1|0
1662542100000|2022-09-07 09:15:00|601.3|598.7|599.29|596.69|601.41|598.81|599.29|596.69|0
1662542400000|2022-09-07 09:20:00|599.09|596.49|600.9|598.3|601.3|598.7|598.39|595.79|0
1662542700000|2022-09-07 09:25:00|600.7|598.1|600.09|597.49|601.7|599.1|599.49|596.89|0
1662543000000|2022-09-07 09:30:00|599.89|597.29|600.29|597.69|601.5|598.9|599.89|597.29|0
1662543300000|2022-09-07 09:35:00|600.09|597.49|601.7|599.1|601.9|599.3|598.68|596.08|0
1662543600000|2022-09-07 09:40:00|602.1|599.5|599.49|596.89|602.21|599.61|598.88|596.28|0
1662543900000|2022-09-07 09:45:00|599.28|596.68|598.28|595.68|600.49|597.89|597.88|595.28|0
1662544200000|2022-09-07 09:50:00|598.68|596.08|599.08|596.48|599.48|596.88|598.18|595.58|0
1662544500000|2022-09-07 09:55:00|598.88|596.28|597.47|594.87|598.88|596.28|597.27|594.67|0
1662544800000|2022-09-07 10:00:00|597.38|594.78|599.48|596.88|599.68|597.08|596.77|594.17|0
1662545100000|2022-09-07 10:05:00|599.58|596.98|599.48|596.88|599.88|597.28|597.87|595.27|0
1662545400000|2022-09-07 10:10:00|599.38|596.78|600.08|597.48|600.89|598.29|599.08|596.48|0
1662545700000|2022-09-07 10:15:00|600.28|597.68|599.88|597.28|602.3|599.7|599.68|597.08|0
1662546000000|2022-09-07 10:20:00|599.98|597.38|598.67|596.07|600.88|598.28|598.07|595.47|0
1662546300000|2022-09-07 10:25:00|598.87|596.27|597.87|595.27|599.47|596.87|597.87|595.27|0
1662546600000|2022-09-07 10:30:00|598.07|595.47|599.67|597.07|599.67|597.07|597.87|595.27|0
1662546900000|2022-09-07 10:35:00|599.78|597.18|598.06|595.46|600.07|597.47|597.06|594.46|0
1662547200000|2022-09-07 10:40:00|597.66|595.06|598.66|596.06|599.67|597.07|597.66|595.06|0
1662547500000|2022-09-07 10:45:00|598.57|595.97|600.47|597.87|601.48|598.88|598.26|595.66|0
1662547800000|2022-09-07 10:50:00|600.38|597.78|598.46|595.86|600.47|597.87|598.06|595.46|0
1662548100000|2022-09-07 10:55:00|598.66|596.06|599.87|597.27|600.67|598.07|598.46|595.86|0
1662548400000|2022-09-07 11:00:00|599.57|596.97|600.07|597.47|600.57|597.97|599.37|596.77|0
1662548700000|2022-09-07 11:05:00|599.97|597.37|601.38|598.78|601.38|598.78|598.56|595.96|0
1662549000000|2022-09-07 11:10:00|601.27|598.67|599.26|596.66|601.27|598.67|599.26|596.66|0
1662549300000|2022-09-07 11:15:00|599.06|596.46|599.86|597.26|600.26|597.66|598.86|596.26|0
1662549600000|2022-09-07 11:20:00|600.06|597.46|597.85|595.25|600.26|597.66|597.85|595.25|0
1662549900000|2022-09-07 11:25:00|598.05|595.45|598.25|595.65|598.25|595.65|597.85|595.25|0
1662550200000|2022-09-07 11:30:00|598.05|595.45|599.46|596.86|600.26|597.66|597.85|595.25|0
1662550500000|2022-09-07 11:35:00|599.25|596.65|609.35|606.75|609.35|606.75|598.85|596.25|0
1662550800000|2022-09-07 11:40:00|609.55|606.95|605.09|602.49|611.16|608.56|605.09|602.49|0
1662551100000|2022-09-07 11:45:00|605.49|602.89|606.77|604.17|608.19|605.59|604.77|602.17|0
1662551400000|2022-09-07 11:50:00|607.08|604.48|605.36|602.76|608.59|605.99|605.26|602.66|0
1662551700000|2022-09-07 11:55:00|605.56|602.96|606.37|603.77|607.18|604.58|604.35|601.75|0
1662552000000|2022-09-07 12:00:00|606.07|603.47|605.36|602.76|606.57|603.97|604.55|601.95|0
1662552300000|2022-09-07 12:05:00|605.76|603.16|611.02|608.42|613.25|610.65|605.76|603.16|0
1662552600000|2022-09-07 12:10:00|611.22|608.62|614.3|611.7|615.93|613.33|611.22|608.62|0
1662552900000|2022-09-07 12:15:00|614.1|611.5|613.49|610.89|614.91|612.31|612.18|609.58|0
1662553200000|2022-09-07 12:20:00|613.9|611.3|613.69|611.09|615.11|612.51|611.67|609.07|0
1662553500000|2022-09-07 12:25:00|613.89|611.29|614.91|612.31|615.72|613.12|613.08|610.48|0
1662553800000|2022-09-07 12:30:00|614.7|612.1|611.77|609.17|615.11|612.51|611.66|609.06|0
1662554100000|2022-09-07 12:35:00|612.27|609.67|608.43|605.83|612.88|610.28|608.43|605.83|0
1662554400000|2022-09-07 12:40:00|608.22|605.62|609.14|606.54|609.23|606.63|607.62|605.02|0
1662554700000|2022-09-07 12:45:00|609.03|606.43|611.16|608.56|611.66|609.06|608.83|606.23|0
1662555000000|2022-09-07 12:50:00|611.05|608.45|614.49|611.89|614.9|612.3|610.24|607.64|0
1662555300000|2022-09-07 12:55:00|614.29|611.69|609.84|607.24|614.29|611.69|609.84|607.24|0
1662555600000|2022-09-07 13:00:00|610.04|607.44|610.24|607.64|611.25|608.65|609.23|606.63|0
1662555900000|2022-09-07 13:05:00|610.44|607.84|609.23|606.63|610.44|607.84|608.01|605.41|0
1662556200000|2022-09-07 13:10:00|609.02|606.42|609.04|606.44|612.26|609.66|608.42|605.82|0
1662556500000|2022-09-07 13:15:00|608.84|606.24|606.01|603.41|609.04|606.44|605.8|603.2|0
1662556800000|2022-09-07 13:20:00|606.21|603.61|606.21|603.61|607.01|604.41|605|602.4|0
1662557100000|2022-09-07 13:25:00|606|603.4|607.01|604.41|608.43|605.83|606|603.4|0
1662557400000|2022-09-07 13:30:00|607.21|604.61|601.97|599.37|608.63|606.03|601.97|599.37|0
1662557700000|2022-09-07 13:35:00|602.17|599.57|592.75|590.15|602.37|599.77|592.15|589.55|0
1662558000000|2022-09-07 13:40:00|593.15|590.55|591.46|588.86|594.55|591.95|588.96|586.36|0
1662558300000|2022-09-07 13:45:00|590.86|588.26|589.86|587.26|591.46|588.86|587.87|585.27|0
1662558600000|2022-09-07 13:50:00|590.06|587.46|592.86|590.26|595.47|592.87|589.06|586.46|0
1662558900000|2022-09-07 13:55:00|593.47|590.87|594.07|591.47|595.47|592.87|588.66|586.06|0
1662559200000|2022-09-07 14:00:00|594.27|591.67|590.86|588.26|600.31|597.71|590.05|587.45|0
1662559500000|2022-09-07 14:05:00|591.06|588.46|593.86|591.26|596.48|593.88|589.45|586.85|0
1662559800000|2022-09-07 14:10:00|593.46|590.86|599.3|596.7|599.5|596.9|591.86|589.26|0
1662560100000|2022-09-07 14:15:00|599.09|596.49|594.66|592.06|601.52|598.92|593.66|591.06|0
1662560400000|2022-09-07 14:20:00|594.46|591.86|595.27|592.67|596.27|593.67|592.25|589.65|0
1662560700000|2022-09-07 14:25:00|595.67|593.07|589.25|586.65|597.08|594.48|588.85|586.25|0
1662561000000|2022-09-07 14:30:00|587.45|584.85|586.05|583.45|587.45|584.85|581.07|578.47|0
1662561300000|2022-09-07 14:35:00|585.85|583.25|586.84|584.24|588.44|585.84|583.65|581.05|0
1662561600000|2022-09-07 14:40:00|586.64|584.04|587.84|585.24|590.64|588.04|584.85|582.25|0
1662561900000|2022-09-07 14:45:00|587.64|585.04|588.44|585.84|589.84|587.24|586.84|584.24|0
1662562200000|2022-09-07 14:50:00|588.64|586.04|584.65|582.05|589.24|586.64|583.05|580.45|0
1662562500000|2022-09-07 14:55:00|584.84|582.24|585.44|582.84|585.84|583.24|582.85|580.25|0
1662562800000|2022-09-07 15:00:00|585.64|583.04|580.86|578.26|589.04|586.44|580.46|577.86|0
1662563100000|2022-09-07 15:05:00|581.46|578.86|578.87|576.27|582.85|580.25|577.29|574.69|0
1662563400000|2022-09-07 15:10:00|578.67|576.07|574.32|571.72|578.87|576.27|572.14|569.54|0
1662563700000|2022-09-07 15:15:00|574.51|571.91|574.31|571.71|577.58|574.98|573.72|571.12|0
1662564000000|2022-09-07 15:20:00|574.12|571.52|572.73|570.13|575.11|572.51|571.74|569.14|0
1662564300000|2022-09-07 15:25:00|572.92|570.32|575.5|572.9|575.7|573.1|571.73|569.13|0
1662564600000|2022-09-07 15:30:00|574.71|572.11|577.75|575.15|578.74|576.14|572.13|569.53|0
1662564900000|2022-09-07 15:35:00|577.15|574.55|575.96|573.36|577.35|574.75|574.17|571.57|0
1662565200000|2022-09-07 15:40:00|576.16|573.56|578.74|576.14|579.73|577.13|574.57|571.97|0
1662565500000|2022-09-07 15:45:00|578.54|575.94|575.16|572.56|578.74|576.14|574.17|571.57|0
1662565800000|2022-09-07 15:50:00|574.96|572.36|573.18|570.58|575.56|572.96|572.98|570.38|0
1662566100000|2022-09-07 15:55:00|572.98|570.38|575.56|572.96|575.95|573.35|571.8|569.2|0
1662566400000|2022-09-07 16:00:00|575.16|572.56|575.16|572.56|575.75|573.15|573.38|570.78|0
1662566700000|2022-09-07 16:05:00|575.36|572.76|573.67|571.07|578.53|575.93|573.67|571.07|0
1662567000000|2022-09-07 16:10:00|573.97|571.37|576.94|574.34|577.54|574.94|573.57|570.97|0
1662567300000|2022-09-07 16:15:00|577.14|574.54|580.12|577.52|580.72|578.12|576.34|573.74|0
1662567600000|2022-09-07 16:20:00|580.32|577.72|582.71|580.11|584.51|581.91|579.52|576.92|0
1662567900000|2022-09-07 16:25:00|583.11|580.51|579.52|576.92|583.71|581.11|578.92|576.32|0
1662568200000|2022-09-07 16:30:00|579.92|577.32|578.72|576.12|582.31|579.71|578.53|575.93|0
1662568500000|2022-09-07 16:35:00|578.33|575.73|573.56|570.96|580.12|577.52|573.56|570.96|0
1662568800000|2022-09-07 16:40:00|573.37|570.77|569.06|566.46|574.55|571.95|566.46|563.86|0
1662569100000|2022-09-07 16:45:00|568.67|566.07|569.26|566.66|570.44|567.84|567.68|565.08|0
1662569400000|2022-09-07 16:50:00|569.46|566.86|571.03|568.43|571.43|568.83|568.86|566.26|0
1662569700000|2022-09-07 16:55:00|571.43|568.83|570.04|567.44|573.4|570.8|570.04|567.44|0
1662570000000|2022-09-07 17:00:00|570.24|567.64|565.52|562.92|570.83|568.23|564.73|562.13|0
1662570300000|2022-09-07 17:05:00|565.91|563.31|566.3|563.7|567.68|565.08|564.73|562.13|0
1662570600000|2022-09-07 17:10:00|566.5|563.9|567.09|564.49|568.46|565.86|565.91|563.31|0
1662570900000|2022-09-07 17:15:00|566.69|564.09|568.86|566.26|569.45|566.85|565.91|563.31|0
1662571200000|2022-09-07 17:20:00|569.25|566.65|568.46|565.86|569.45|566.85|565.71|563.11|0
1662571500000|2022-09-07 17:25:00|568.26|565.66|570.43|567.83|571.22|568.62|568.26|565.66|0
1662571800000|2022-09-07 17:30:00|570.23|567.63|566.4|563.8|570.82|568.22|566.1|563.5|0
1662572100000|2022-09-07 17:35:00|566.69|564.09|563.54|560.94|567.28|564.68|562.56|559.96|0
1662572400000|2022-09-07 17:40:00|563.74|561.14|558.07|555.47|563.74|561.14|557.68|555.08|0
1662572700000|2022-09-07 17:45:00|558.26|555.66|556.89|554.29|560.02|557.42|556.89|554.29|0
1662573000000|2022-09-07 17:50:00|557.09|554.49|555.72|553.12|557.67|555.07|555.33|552.73|0
1662573300000|2022-09-07 17:55:00|555.33|552.73|556.5|553.9|557.87|555.27|555.33|552.73|0
1662573600000|2022-09-07 18:00:00|555.72|553.12|548.15|545.55|557.09|554.49|547.76|545.16|0
1662573900000|2022-09-07 18:05:00|547.96|545.36|553.29|550.69|554.06|551.46|547.76|545.16|0
1662574200000|2022-09-07 18:10:00|553.67|551.07|552.9|550.3|554.84|552.24|552.32|549.72|0
1662574500000|2022-09-07 18:15:00|552.7|550.1|558.14|555.54|558.34|555.74|551.73|549.13|0
1662574800000|2022-09-07 18:20:00|557.95|555.35|557.17|554.57|558.92|556.32|556.78|554.18|0
1662575100000|2022-09-07 18:25:00|556.78|554.18|550.26|547.66|557.17|554.57|550.26|547.66|0
1662575400000|2022-09-07 18:30:00|550.07|547.47|547.94|545.34|552.21|549.61|547.94|545.34|0
1662575700000|2022-09-07 18:35:00|548.13|545.53|548.71|546.11|549.49|546.89|546.77|544.17|0
1662576000000|2022-09-07 18:40:00|548.9|546.3|548.13|545.53|548.9|546.3|546.19|543.59|0
1662576300000|2022-09-07 18:45:00|547.93|545.33|546.58|543.98|548.71|546.11|546.58|543.98|0
1662576600000|2022-09-07 18:50:00|546.68|544.08|546.19|543.59|549.68|547.08|545.61|543.01|0
1662576900000|2022-09-07 18:55:00|546.29|543.69|545.8|543.2|547.35|544.75|544.45|541.85|0
1662577200000|2022-09-07 19:00:00|545.61|543.01|545.99|543.39|547.92|545.32|545.03|542.43|0
1662577500000|2022-09-07 19:05:00|545.8|543.2|543.29|540.69|547.34|544.74|543.29|540.69|0
1662577800000|2022-09-07 19:10:00|543.1|540.5|544.06|541.46|545.79|543.19|543.1|540.5|0
1662578100000|2022-09-07 19:15:00|543.87|541.27|545.79|543.19|546.76|544.16|541.75|539.15|0
1662578400000|2022-09-07 19:20:00|545.99|543.39|544.06|541.46|547.14|544.54|543.67|541.07|0
1662578700000|2022-09-07 19:25:00|544.16|541.56|540.59|537.99|544.25|541.65|539.82|537.22|0
1662579000000|2022-09-07 19:30:00|540.21|537.61|541.93|539.33|544.05|541.45|540.21|537.61|0
1662579300000|2022-09-07 19:35:00|542.32|539.72|544.63|542.03|545.79|543.19|541.55|538.95|0
1662579600000|2022-09-07 19:40:00|544.82|542.22|544.43|541.83|547.33|544.73|544.05|541.45|0
1662579900000|2022-09-07 19:45:00|544.82|542.22|540.97|538.37|545.21|542.61|540.2|537.6|0
1662580200000|2022-09-07 19:50:00|541.16|538.56|543.85|541.25|545.98|543.38|541.16|538.56|0
1662580500000|2022-09-07 19:55:00|544.24|541.64|545.78|543.18|548.68|546.08|544.24|541.64|0
1662580800000|2022-09-07 20:00:00|546.55|543.95|548.1|545.5|549.45|546.85|546.55|543.95|0
1662581100000|2022-09-07 20:05:00|547.52|544.92|548.1|545.5|549.65|547.05|547.52|544.92|0
1662581400000|2022-09-07 20:10:00|548.68|546.08|549.06|546.46|549.26|546.66|547.71|545.11|0
1662581700000|2022-09-07 20:15:00|548.39|545.59|546.84|544.04|548.39|545.59|546.84|544.04|0
1662582000000|2022-09-07 20:20:00|546.65|543.85|546.26|543.46|546.65|543.85|545.87|543.07|0
1662582300000|2022-09-07 20:25:00|546.17|543.37|546.26|543.46|546.26|543.46|545.29|542.49|0
1662582600000|2022-09-07 20:30:00|546.06|543.26|546.26|543.46|546.64|543.84|545.68|542.88|0
1662582900000|2022-09-07 20:35:00|546.06|543.26|545.87|543.07|546.26|543.46|545.87|543.07|0
1662583200000|2022-09-07 20:40:00|545.97|543.17|546.45|543.65|546.64|543.84|545.87|543.07|0
1662583500000|2022-09-07 20:45:00|546.64|543.84|546.44|543.64|546.64|543.84|546.06|543.26|0
1662583800000|2022-09-07 20:50:00|546.25|543.45|546.64|543.84|546.64|543.84|546.06|543.26|0
1662584100000|2022-09-07 20:55:00|546.44|543.64|547.51|544.71|547.51|544.71|546.44|543.64|0
1662584400000|2022-09-07 21:00:00|547.15|544.35|547.07|544.27|547.72|544.92|546.99|544.19|0
1662584700000|2022-09-07 21:05:00|547.13|544.33|546.48|543.68|547.21|544.41|546.42|543.62|0
1662585000000|2022-09-07 21:10:00|546.45|543.65|546.31|543.51|546.45|543.65|546.31|543.51|0
1662585300000|2022-09-07 21:15:00|546.11|543.31|546.34|543.54|546.34|543.54|546.11|543.31|0
1662585600000|2022-09-07 21:20:00|546.25|543.45|546.33|543.53|546.42|543.62|546.23|543.43|0
1662585900000|2022-09-07 21:25:00|546.4|543.6|546.11|543.31|546.4|543.6|546.11|543.31|0
1662586200000|2022-09-07 21:30:00|546.08|543.28|546.25|543.45|546.33|543.53|546.08|543.28|0
1662586500000|2022-09-07 21:35:00|546.22|543.42|546.27|543.47|546.5|543.7|546.22|543.42|0
1662586800000|2022-09-07 21:40:00|546.31|543.51|546.27|543.47|546.33|543.53|546.19|543.39|0
1662587100000|2022-09-07 21:45:00|546.24|543.44|546.5|543.7|546.56|543.76|546.22|543.42|0
1662587400000|2022-09-07 21:50:00|546.36|543.56|546.4|543.6|546.6|543.8|546.13|543.33|0
1662587700000|2022-09-07 21:55:00|546.38|543.58|546.29|543.49|546.43|543.63|546.15|543.35|0
1662588000000|2022-09-07 22:00:00|546.52|543.72|544.11|541.31|546.52|543.72|543.34|540.54|0
1662588300000|2022-09-07 22:05:00|544.21|541.41|542.95|540.15|544.21|541.41|542.95|540.15|0
1662588600000|2022-09-07 22:10:00|543.14|540.34|543.72|540.92|543.72|540.92|542.95|540.15|0
1662588900000|2022-09-07 22:15:00|543.82|541.02|544.2|541.4|544.49|541.69|543.43|540.63|0
1662589200000|2022-09-07 22:20:00|544.29|541.49|543.91|541.11|544.49|541.69|543.72|540.92|0
1662589500000|2022-09-07 22:25:00|544.1|541.3|544.48|541.68|544.68|541.88|543.91|541.11|0
1662589800000|2022-09-07 22:30:00|544.29|541.49|545.06|542.26|545.06|542.26|544.29|541.49|0
1662590100000|2022-09-07 22:35:00|545.25|542.45|546.02|543.22|546.41|543.61|545.25|542.45|0
1662590400000|2022-09-07 22:40:00|546.41|543.61|546.41|543.61|546.6|543.8|546.02|543.22|0
1662590700000|2022-09-07 22:45:00|546.6|543.8|546.99|544.19|547.28|544.48|546.6|543.8|0
1662591000000|2022-09-07 22:50:00|546.89|544.09|546.79|543.99|546.99|544.19|546.6|543.8|0
1662591300000|2022-09-07 22:55:00|546.7|543.9|545.44|542.64|546.99|544.19|545.44|542.64|0
1662591600000|2022-09-07 23:00:00|545.63|542.83|546.79|543.99|546.98|544.18|545.54|542.74|0
1662591900000|2022-09-07 23:05:00|546.89|544.09|546.21|543.41|546.98|544.18|546.21|543.41|0
1662592200000|2022-09-07 23:10:00|546.02|543.22|546.5|543.7|546.5|543.7|546.01|543.21|0
1662592500000|2022-09-07 23:15:00|546.4|543.6|546.21|543.41|546.4|543.6|544.28|541.48|0
1662592800000|2022-09-07 23:20:00|546.01|543.21|547.36|544.56|547.56|544.76|546.01|543.21|0
1662593100000|2022-09-07 23:25:00|547.27|544.47|547.56|544.76|547.56|544.76|547.17|544.37|0
1662593400000|2022-09-07 23:30:00|547.36|544.56|547.36|544.56|547.56|544.76|547.17|544.37|0
1662593700000|2022-09-07 23:35:00|548.33|545.53|548.13|545.33|548.71|545.91|547.94|545.14|0
1662594000000|2022-09-07 23:40:00|548.33|545.53|548.32|545.52|548.52|545.72|547.94|545.14|0
1662594300000|2022-09-07 23:45:00|548.52|545.72|547.94|545.14|548.52|545.72|547.74|544.94|0
1662594600000|2022-09-07 23:50:00|547.74|544.94|548.9|546.1|549.1|546.3|547.74|544.94|0
1662594900000|2022-09-07 23:55:00|548.71|545.91|548.42|545.62|548.9|546.1|548.32|545.52|0
1662595200000|2022-09-08 00:00:00|548.71|545.91|549.29|546.49|549.67|546.87|546.97|544.17|0
1662595500000|2022-09-08 00:05:00|549.39|546.59|549.19|546.39|549.67|546.87|548.32|545.52|0
1662595800000|2022-09-08 00:10:00|549.29|546.49|548.7|545.9|549.67|546.87|548.22|545.42|0
1662596100000|2022-09-08 00:15:00|548.61|545.81|544.64|541.84|548.61|545.81|543.3|540.5|0
1662596400000|2022-09-08 00:20:00|544.84|542.04|545.22|542.42|545.41|542.61|542.72|539.92|0
1662596700000|2022-09-08 00:25:00|545.41|542.61|544.83|542.03|545.61|542.81|544.45|541.65|0
1662597000000|2022-09-08 00:30:00|545.03|542.23|546.09|543.29|546.57|543.77|544.64|541.84|0
1662597300000|2022-09-08 00:35:00|545.99|543.19|545.22|542.42|546.96|544.16|545.22|542.42|0
1662597600000|2022-09-08 00:40:00|545.41|542.61|545.6|542.8|546.37|543.57|545.41|542.61|0
1662597900000|2022-09-08 00:45:00|545.79|542.99|545.99|543.19|546.37|543.57|545.41|542.61|0
1662598200000|2022-09-08 00:50:00|546.18|543.38|545.02|542.22|546.56|543.76|544.63|541.83|0
1662598500000|2022-09-08 00:55:00|544.83|542.03|544.82|542.02|545.21|542.41|544.05|541.25|0
1662598800000|2022-09-08 01:00:00|544.92|542.12|544.63|541.83|545.21|542.41|544.24|541.44|0
1662599100000|2022-09-08 01:05:00|544.82|542.02|542.32|539.52|545.02|542.22|542.12|539.32|0
1662599400000|2022-09-08 01:10:00|542.51|539.71|542.12|539.32|542.61|539.81|541.93|539.13|0
1662599700000|2022-09-08 01:15:00|542.32|539.52|544.82|542.02|545.01|542.21|541.45|538.65|0
1662600000000|2022-09-08 01:20:00|545.01|542.21|543.47|540.67|545.2|542.4|543.08|540.28|0
1662600300000|2022-09-08 01:25:00|543.57|540.77|542.89|540.09|543.85|541.05|542.7|539.9|0
1662600600000|2022-09-08 01:30:00|543.08|540.28|543.66|540.86|543.85|541.05|542.69|539.89|0
1662600900000|2022-09-08 01:35:00|543.46|540.66|545.2|542.4|545.2|542.4|542.89|540.09|0
1662601200000|2022-09-08 01:40:00|545.01|542.21|544.81|542.01|545.01|542.21|543.85|541.05|0
1662601500000|2022-09-08 01:45:00|544.72|541.92|544.42|541.62|544.72|541.92|544.04|541.24|0
1662601800000|2022-09-08 01:50:00|544.33|541.53|544.42|541.62|545|542.2|544.04|541.24|0
1662602100000|2022-09-08 01:55:00|544.52|541.72|544.81|542.01|545|542.2|544.42|541.62|0
1662602400000|2022-09-08 02:00:00|545|542.2|544.42|541.62|545|542.2|543.84|541.04|0
1662602700000|2022-09-08 02:05:00|544.61|541.81|544.61|541.81|544.8|542|544.03|541.23|0
1662603000000|2022-09-08 02:10:00|544.42|541.62|544.99|542.19|544.99|542.19|544.03|541.23|0
1662603300000|2022-09-08 02:15:00|544.8|542|544.41|541.61|545.38|542.58|544.41|541.61|0
1662603600000|2022-09-08 02:20:00|544.22|541.42|543.93|541.13|544.8|542|543.83|541.03|0
1662603900000|2022-09-08 02:25:00|544.03|541.23|544.8|542|544.8|542|543.74|540.94|0
1662604200000|2022-09-08 02:30:00|544.6|541.8|544.99|542.19|544.99|542.19|544.22|541.42|0
1662604500000|2022-09-08 02:35:00|545.18|542.38|546.72|543.92|547.11|544.31|544.99|542.19|0
1662604800000|2022-09-08 02:40:00|546.92|544.12|546.92|544.12|547.11|544.31|546.53|543.73|0
1662605100000|2022-09-08 02:45:00|546.72|543.92|547.11|544.31|547.88|545.08|546.53|543.73|0
1662605400000|2022-09-08 02:50:00|547.3|544.5|547.59|544.79|547.59|544.79|547.11|544.31|0
1662605700000|2022-09-08 02:55:00|547.49|544.69|548.07|545.27|548.07|545.27|547.11|544.31|0
1662606000000|2022-09-08 03:00:00|547.88|545.08|547.1|544.3|547.88|545.08|546.91|544.11|0
1662606300000|2022-09-08 03:05:00|547.2|544.4|546.14|543.34|547.49|544.69|545.94|543.14|0
1662606600000|2022-09-08 03:10:00|545.94|543.14|544.11|541.31|546.33|543.53|544.11|541.31|0
1662606900000|2022-09-08 03:15:00|544.2|541.4|544.4|541.6|545.36|542.56|544.01|541.21|0
1662607200000|2022-09-08 03:20:00|544.2|541.4|545.07|542.27|545.36|542.56|544.2|541.4|0
1662607500000|2022-09-08 03:25:00|544.78|541.98|546.32|543.52|546.32|543.52|544.78|541.98|0
1662607800000|2022-09-08 03:30:00|546.13|543.33|545.55|542.75|546.13|543.33|545.36|542.56|0
1662608100000|2022-09-08 03:35:00|545.46|542.66|546.23|543.43|546.32|543.52|544.78|541.98|0
1662608400000|2022-09-08 03:40:00|546.13|543.33|545.74|542.94|546.71|543.91|545.55|542.75|0
1662608700000|2022-09-08 03:45:00|545.84|543.04|546.32|543.52|546.7|543.9|545.74|542.94|0
1662609000000|2022-09-08 03:50:00|546.51|543.71|546.51|543.71|546.9|544.1|546.12|543.32|0
1662609300000|2022-09-08 03:55:00|546.32|543.52|546.12|543.32|546.51|543.71|545.35|542.55|0
1662609600000|2022-09-08 04:00:00|545.93|543.13|544.58|541.78|545.93|543.13|544.58|541.78|0
1662609900000|2022-09-08 04:05:00|544.77|541.97|544.57|541.77|545.54|542.74|544.57|541.77|0
1662610200000|2022-09-08 04:10:00|544.48|541.68|543.99|541.19|544.96|542.16|543.99|541.19|0
1662610500000|2022-09-08 04:15:00|543.9|541.1|544.76|541.96|544.96|542.16|543.8|541|0
1662610800000|2022-09-08 04:20:00|544.57|541.77|543.03|540.23|544.57|541.77|543.03|540.23|0
1662611100000|2022-09-08 04:25:00|543.22|540.42|543.99|541.19|544.57|541.77|543.22|540.42|0
1662611400000|2022-09-08 04:30:00|544.09|541.29|544.18|541.38|544.57|541.77|543.8|541|0
1662611700000|2022-09-08 04:35:00|544.37|541.57|543.6|540.8|544.37|541.57|543.41|540.61|0
1662612000000|2022-09-08 04:40:00|543.41|540.61|543.02|540.22|543.6|540.8|542.64|539.84|0
1662612300000|2022-09-08 04:45:00|543.21|540.41|543.4|540.6|543.6|540.8|542.83|540.03|0
1662612600000|2022-09-08 04:50:00|543.6|540.8|543.4|540.6|543.98|541.18|543.21|540.41|0
1662612900000|2022-09-08 04:55:00|543.21|540.41|542.63|539.83|543.4|540.6|542.44|539.64|0
1662613200000|2022-09-08 05:00:00|542.44|539.64|542.63|539.83|542.82|540.02|542.05|539.25|0
1662613500000|2022-09-08 05:05:00|542.54|539.74|542.05|539.25|542.54|539.74|541.47|538.67|0
1662613800000|2022-09-08 05:10:00|542.15|539.35|542.24|539.44|542.63|539.83|541.28|538.48|0
1662614100000|2022-09-08 05:15:00|542.15|539.35|541.28|538.48|543.01|540.21|540.89|538.09|0
1662614400000|2022-09-08 05:20:00|541.38|538.58|542.05|539.25|542.43|539.63|541.19|538.39|0
1662614700000|2022-09-08 05:25:00|542.24|539.44|541.85|539.05|542.24|539.44|541.28|538.48|0
1662615000000|2022-09-08 05:30:00|541.95|539.15|542.62|539.82|542.81|540.01|541.47|538.67|0
1662615300000|2022-09-08 05:35:00|542.43|539.63|541.85|539.05|542.62|539.82|541.85|539.05|0
1662615600000|2022-09-08 05:40:00|541.76|538.96|543.58|540.78|543.68|540.88|541.66|538.86|0
1662615900000|2022-09-08 05:45:00|543.68|540.88|542.81|540.01|543.97|541.17|542.62|539.82|0
1662616200000|2022-09-08 05:50:00|543|540.2|543.38|540.58|543.77|540.97|542.61|539.81|0
1662616500000|2022-09-08 05:55:00|543.49|540.69|541.46|538.66|543.77|540.97|541.27|538.47|0
1662616800000|2022-09-08 06:00:00|541.27|538.47|539.73|536.93|543.58|540.78|539.34|536.54|0
1662617100000|2022-09-08 06:05:00|540.11|537.31|538.96|536.16|542.03|539.23|538.96|536.16|0
1662617400000|2022-09-08 06:10:00|538.77|535.97|536.08|533.28|539.53|536.73|536.08|533.28|0
1662617700000|2022-09-08 06:15:00|536.27|533.47|535.31|532.51|536.27|533.47|534.36|531.56|0
1662618000000|2022-09-08 06:20:00|535.12|532.32|537.42|534.62|537.71|534.91|534.93|532.13|0
1662618300000|2022-09-08 06:25:00|537.61|534.81|537.99|535.19|538.18|535.38|537.04|534.24|0
1662618600000|2022-09-08 06:30:00|538.18|535.38|538.18|535.38|538.76|535.96|537.8|535|0
1662618900000|2022-09-08 06:35:00|538.28|535.48|540.29|537.49|541.25|538.45|538.28|535.48|0
1662619200000|2022-09-08 06:40:00|540.1|537.3|539.52|536.72|540.87|538.07|539.52|536.72|0
1662619500000|2022-09-08 06:45:00|539.33|536.53|540.67|537.87|541.25|538.45|539.14|536.34|0
1662619800000|2022-09-08 06:50:00|540.87|538.07|541.44|538.64|541.63|538.83|540.48|537.68|0
1662620100000|2022-09-08 06:55:00|541.25|538.45|541.63|538.83|542.02|539.22|540.67|537.87|0
1662620400000|2022-09-08 07:00:00|541.44|538.64|540.28|537.48|542.79|539.99|539.52|536.72|0
1662620700000|2022-09-08 07:05:00|540.18|537.58|539.8|537.2|540.86|538.26|538.84|536.24|0
1662621000000|2022-09-08 07:10:00|539.03|536.43|539.99|537.39|541.53|538.93|539.03|536.43|0
1662621300000|2022-09-08 07:15:00|540.18|537.58|543.45|540.85|544.61|542.01|539.99|537.39|0
1662621600000|2022-09-08 07:20:00|543.84|541.24|548.14|545.54|550.45|547.85|543.84|541.24|0
1662621900000|2022-09-08 07:25:00|548.52|545.92|549.29|546.69|551.22|548.62|548.52|545.92|0
1662622200000|2022-09-08 07:30:00|549.48|546.88|551.61|549.01|553.54|550.94|549.48|546.88|0
1662622500000|2022-09-08 07:35:00|551.8|549.2|551.61|549.01|553.54|550.94|550.83|548.23|0
1662622800000|2022-09-08 07:40:00|551.22|548.62|550.64|548.04|552.57|549.97|550.25|547.65|0
1662623100000|2022-09-08 07:45:00|550.83|548.23|550.16|547.56|551.41|548.81|549.67|547.07|0
1662623400000|2022-09-08 07:50:00|550.25|547.65|553.54|550.94|554.8|552.2|550.25|547.65|0
1662623700000|2022-09-08 07:55:00|553.73|551.13|551.41|548.81|554.51|551.91|551.02|548.42|0
1662624000000|2022-09-08 08:00:00|551.6|549|554.11|551.51|555.47|552.87|551.6|549|0
1662624300000|2022-09-08 08:05:00|553.92|551.32|554.11|551.51|554.7|552.1|552.56|549.96|0
1662624600000|2022-09-08 08:10:00|554.31|551.71|551.02|548.42|554.31|551.71|551.02|548.42|0
1662624900000|2022-09-08 08:15:00|550.82|548.22|550.24|547.64|552.18|549.58|549.47|546.87|0
1662625200000|2022-09-08 08:20:00|550.05|547.45|552.37|549.77|552.85|550.25|549.47|546.87|0
1662625500000|2022-09-08 08:25:00|552.17|549.57|550.82|548.22|553.72|551.12|550.53|547.93|0
1662625800000|2022-09-08 08:30:00|551.01|548.41|551.98|549.38|552.36|549.76|550.43|547.83|0
1662626100000|2022-09-08 08:35:00|551.4|548.8|551.97|549.37|552.36|549.76|551.01|548.41|0
1662626400000|2022-09-08 08:40:00|551.3|548.7|549.85|547.25|552.17|549.57|549.65|547.05|0
1662626700000|2022-09-08 08:45:00|549.65|547.05|549.27|546.67|550.23|547.63|548.69|546.09|0
1662627000000|2022-09-08 08:50:00|549.07|546.47|548.69|546.09|550.34|547.74|548.49|545.89|0
1662627300000|2022-09-08 08:55:00|548.59|545.99|547.34|544.74|549.26|546.66|547.34|544.74|0
1662627600000|2022-09-08 09:00:00|547.53|544.93|546.76|544.16|548.11|545.51|546.76|544.16|0
1662627900000|2022-09-08 09:05:00|546.95|544.35|548.68|546.08|548.87|546.27|546.37|543.77|0
1662628200000|2022-09-08 09:10:00|548.78|546.18|549.45|546.85|549.45|546.85|548.3|545.7|0
1662628500000|2022-09-08 09:15:00|549.26|546.66|548.68|546.08|550.03|547.43|548.2|545.6|0
1662628800000|2022-09-08 09:20:00|548.59|545.99|548.87|546.27|549.45|546.85|547.91|545.31|0
1662629100000|2022-09-08 09:25:00|548.78|546.18|548.58|545.98|549.25|546.65|548.29|545.69|0
1662629400000|2022-09-08 09:30:00|548.78|546.18|549.64|547.04|550.99|548.39|548.78|546.18|0
1662629700000|2022-09-08 09:35:00|549.45|546.85|547.81|545.21|550.6|548|547.71|545.11|0
1662630000000|2022-09-08 09:40:00|547.71|545.11|549.35|546.75|549.64|547.04|547.42|544.82|0
1662630300000|2022-09-08 09:45:00|549.25|546.65|550.02|547.42|550.41|547.81|548.67|546.07|0
1662630600000|2022-09-08 09:50:00|550.21|547.61|549.44|546.84|550.79|548.19|548.86|546.26|0
1662630900000|2022-09-08 09:55:00|549.35|546.75|547.51|544.91|549.83|547.23|547.51|544.91|0
1662631200000|2022-09-08 10:00:00|547.7|545.1|548.47|545.87|548.47|545.87|546.55|543.95|0
1662631500000|2022-09-08 10:05:00|548.66|546.06|547.89|545.29|550.31|547.71|547.7|545.1|0
1662631800000|2022-09-08 10:10:00|547.7|545.1|548.28|545.68|549.24|546.64|547.7|545.1|0
1662632100000|2022-09-08 10:15:00|548.18|545.58|548.57|545.97|549.63|547.03|548.08|545.48|0
1662632400000|2022-09-08 10:20:00|548.47|545.87|547.31|544.71|549.43|546.83|547.31|544.71|0
1662632700000|2022-09-08 10:25:00|547.5|544.9|547.11|544.51|548.85|546.25|546.92|544.32|0
1662633000000|2022-09-08 10:30:00|547.31|544.71|546.73|544.13|547.69|545.09|546.54|543.94|0
1662633300000|2022-09-08 10:35:00|546.54|543.94|545.96|543.36|548.27|545.67|545.38|542.78|0
1662633600000|2022-09-08 10:40:00|546.15|543.55|545.38|542.78|547.11|544.51|545.29|542.69|0
1662633900000|2022-09-08 10:45:00|545.48|542.88|544.03|541.43|545.76|543.16|542.69|540.09|0
1662634200000|2022-09-08 10:50:00|543.84|541.24|542.88|540.28|544.22|541.62|542.59|539.99|0
1662634500000|2022-09-08 10:55:00|543.26|540.66|544.41|541.81|544.9|542.3|543.07|540.47|0
1662634800000|2022-09-08 11:00:00|544.22|541.62|542.11|539.51|544.99|542.39|541.92|539.32|0
1662635100000|2022-09-08 11:05:00|542.3|539.7|542.3|539.7|544.22|541.62|542.3|539.7|0
1662635400000|2022-09-08 11:10:00|542.11|539.51|543.06|540.46|543.26|540.66|540.38|537.78|0
1662635700000|2022-09-08 11:15:00|543.26|540.66|544.79|542.19|544.98|542.38|543.26|540.66|0
1662636000000|2022-09-08 11:20:00|544.6|542|545.56|542.96|545.94|543.34|544.31|541.71|0
1662636300000|2022-09-08 11:25:00|545.37|542.77|544.79|542.19|546.33|543.73|544.79|542.19|0
1662636600000|2022-09-08 11:30:00|545.56|542.96|547.87|545.27|548.54|545.94|545.46|542.86|0
1662636900000|2022-09-08 11:35:00|547.67|545.07|546.9|544.3|549.41|546.81|546.71|544.11|0
1662637200000|2022-09-08 11:40:00|546.71|544.11|547.58|544.98|548.25|545.65|545.75|543.15|0
1662637500000|2022-09-08 11:45:00|547.86|545.26|549.6|547|549.6|547|547.67|545.07|0
1662637800000|2022-09-08 11:50:00|549.79|547.19|549.02|546.42|549.79|547.19|547.96|545.36|0
1662638100000|2022-09-08 11:55:00|549.21|546.61|547.67|545.07|549.4|546.8|547.47|544.87|0
1662638400000|2022-09-08 12:00:00|547.86|545.26|546.32|543.72|548.24|545.64|545.93|543.33|0
1662638700000|2022-09-08 12:05:00|546.12|543.52|545.45|542.85|546.51|543.91|544.97|542.37|0
1662639000000|2022-09-08 12:10:00|545.35|542.75|545.84|543.24|545.84|543.24|544.97|542.37|0
1662639300000|2022-09-08 12:15:00|545.74|543.14|550.84|548.24|550.84|548.24|540.55|537.95|0
1662639600000|2022-09-08 12:20:00|550.17|547.57|543.41|540.81|551.04|548.44|543.31|540.71|0
1662639900000|2022-09-08 12:25:00|543.31|540.71|546.01|543.41|547.74|545.14|543.12|540.52|0
1662640200000|2022-09-08 12:30:00|545.81|543.21|553.36|550.76|553.56|550.96|545.81|543.21|0
1662640500000|2022-09-08 12:35:00|552.78|550.18|552.58|549.98|553.36|550.76|550.84|548.24|0
1662640800000|2022-09-08 12:40:00|552.19|549.59|555.19|552.59|557.53|554.93|552|549.4|0
1662641100000|2022-09-08 12:45:00|555.39|552.79|553.45|550.85|556.36|553.76|551.9|549.3|0
1662641400000|2022-09-08 12:50:00|553.25|550.65|555.19|552.59|556.85|554.25|550.74|548.14|0
1662641700000|2022-09-08 12:55:00|555.58|552.98|560.64|558.04|561.42|558.82|555.58|552.98|0
1662642000000|2022-09-08 13:00:00|560.83|558.23|562.73|560.13|563.32|560.72|559.03|556.43|0
1662642300000|2022-09-08 13:05:00|562.34|559.74|564.88|562.28|566.15|563.55|561.76|559.16|0
1662642600000|2022-09-08 13:10:00|565.07|562.47|568|565.4|568|565.4|562.93|560.33|0
1662642900000|2022-09-08 13:15:00|567.8|565.2|565.07|562.47|569.17|566.57|564.68|562.08|0
1662643200000|2022-09-08 13:20:00|564.68|562.08|566.24|563.64|569.17|566.57|564.68|562.08|0
1662643500000|2022-09-08 13:25:00|566.43|563.83|569.17|566.57|569.56|566.96|565.85|563.25|0
1662643800000|2022-09-08 13:30:00|568.58|565.98|574.53|571.93|577.29|574.69|568.58|565.98|0
1662644100000|2022-09-08 13:35:00|574.92|572.32|571.19|568.59|576.89|574.29|570.01|567.41|0
1662644400000|2022-09-08 13:40:00|571.78|569.18|555.02|552.42|576.69|574.09|554.24|551.64|0
1662644700000|2022-09-08 13:45:00|555.6|553|555.79|553.19|560.87|558.27|552.88|550.28|0
1662645000000|2022-09-08 13:50:00|555.99|553.39|552.88|550.28|558.91|556.31|551.91|549.31|0
1662645300000|2022-09-08 13:55:00|553.27|550.67|551.71|549.11|554.43|551.83|548.42|545.82|0
1662645600000|2022-09-08 14:00:00|550.55|547.95|561.52|558.92|563.28|560.68|549.58|546.98|0
1662645900000|2022-09-08 14:05:00|562.1|559.5|555.48|552.88|562.49|559.89|552.97|550.37|0
1662646200000|2022-09-08 14:10:00|555.68|553.08|557.62|555.02|559.76|557.16|552.58|549.98|0
1662646500000|2022-09-08 14:15:00|556.65|554.05|545.63|543.03|559.76|557.16|545.25|542.65|0
1662646800000|2022-09-08 14:20:00|546.21|543.61|550.64|548.04|551.22|548.62|542.94|540.34|0
1662647100000|2022-09-08 14:25:00|551.22|548.62|547.11|544.51|552.38|549.78|546.92|544.32|0
1662647400000|2022-09-08 14:30:00|546.92|544.32|541.92|539.32|549.43|546.83|541.15|538.55|0
1662647700000|2022-09-08 14:35:00|541.72|539.12|537.51|534.91|544.22|541.62|536.17|533.57|0
1662648000000|2022-09-08 14:40:00|537.32|534.72|535.35|532.75|539.23|536.63|534.25|531.65|0
1662648300000|2022-09-08 14:45:00|535.16|532.56|535.22|532.62|536.36|533.76|532.93|530.33|0
1662648600000|2022-09-08 14:50:00|535.41|532.81|534.26|531.66|538.28|535.68|533.88|531.28|0
1662648900000|2022-09-08 14:55:00|534.45|531.85|530.64|528.04|535.41|532.81|529.88|527.28|0
1662649200000|2022-09-08 15:00:00|530.45|527.85|527.74|525.14|531.21|528.61|525.84|523.24|0
1662649500000|2022-09-08 15:05:00|527.93|525.33|526.03|523.43|527.93|525.33|524.9|522.3|0
1662649800000|2022-09-08 15:10:00|525.84|523.24|525.46|522.86|528.5|525.9|525.08|522.48|0
1662650100000|2022-09-08 15:15:00|525.08|522.48|525.08|522.48|526.79|524.19|523.95|521.35|0
1662650400000|2022-09-08 15:20:00|524.89|522.29|525.08|522.48|526.03|523.43|523.19|520.59|0
1662650700000|2022-09-08 15:25:00|524.7|522.1|527.35|524.75|527.92|525.32|524.51|521.91|0
1662651000000|2022-09-08 15:30:00|527.73|525.13|526.59|523.99|528.68|526.08|526.4|523.8|0
1662651300000|2022-09-08 15:35:00|526.97|524.37|531.91|529.31|532.29|529.69|524.89|522.29|0
1662651600000|2022-09-08 15:40:00|531.72|529.12|532.29|529.69|534.96|532.36|531.53|528.93|0
1662651900000|2022-09-08 15:45:00|532.67|530.07|533.75|531.15|533.75|531.15|530.17|527.57|0
1662652200000|2022-09-08 15:50:00|533.94|531.34|531.45|528.85|535.47|532.87|531.26|528.66|0
1662652500000|2022-09-08 15:55:00|531.26|528.66|533.17|530.57|533.36|530.76|530.88|528.28|0
1662652800000|2022-09-08 16:00:00|532.79|530.19|549.52|546.92|549.72|547.12|531.83|529.23|0
1662653100000|2022-09-08 16:05:00|549.72|547.12|556.52|553.92|561.22|558.62|549.52|546.92|0
1662653400000|2022-09-08 16:10:00|557.11|554.51|562.02|558.38|565.07|561.43|556.72|554.12|0
1662653700000|2022-09-08 16:15:00|563|559.36|562.22|558.58|566.13|562.49|558.9|555.26|0
1662654000000|2022-09-08 16:20:00|562.02|558.38|563.65|561.05|568.49|564.85|560.65|557.01|0
1662654300000|2022-09-08 16:25:00|563.06|560.46|559.93|557.33|565.22|562.62|558.57|555.97|0
1662654600000|2022-09-08 16:30:00|560.52|557.92|556.41|552.77|561.11|558.51|553.75|551.15|0
1662654900000|2022-09-08 16:35:00|556.21|552.57|553.73|550.09|556.21|552.57|551.98|548.34|0
1662655200000|2022-09-08 16:40:00|553.92|550.28|545.98|542.34|555.48|551.84|545.01|541.37|0
1662655500000|2022-09-08 16:45:00|545.59|541.95|546.94|543.3|548.68|545.04|545.59|541.95|0
1662655800000|2022-09-08 16:50:00|547.13|543.49|544.3|541.7|547.13|544.4|541.79|539.19|0
1662656100000|2022-09-08 16:55:00|544.49|541.89|545.64|543.04|545.84|543.24|543.33|540.73|0
1662656400000|2022-09-08 17:00:00|545.84|543.24|549.84|546.2|550.48|547.88|544.1|541.5|0
1662656700000|2022-09-08 17:05:00|550.23|546.59|548.08|544.44|551.38|547.74|547.31|543.67|0
1662657000000|2022-09-08 17:10:00|547.31|543.67|535.83|532.19|547.31|543.67|535.26|531.62|0
1662657300000|2022-09-08 17:15:00|535.45|531.81|536.79|533.15|537.94|534.3|534.87|531.23|0
1662657600000|2022-09-08 17:20:00|536.6|532.96|533.94|531.34|537.17|533.53|533.94|530.82|0
1662657900000|2022-09-08 17:25:00|534.52|531.92|534.52|531.92|537.02|534.42|532.03|529.43|0
1662658200000|2022-09-08 17:30:00|534.33|531.73|535.09|532.49|537.98|535.38|532.98|530.38|0
1662658500000|2022-09-08 17:35:00|535.28|532.68|532.02|529.42|535.67|533.07|529.15|526.55|0
1662658800000|2022-09-08 17:40:00|531.45|528.85|531.06|528.46|532.79|530.19|530.4|527.8|0
1662659100000|2022-09-08 17:45:00|531.83|529.23|530.49|527.89|532.79|530.19|530.3|527.7|0
1662659400000|2022-09-08 17:50:00|530.3|527.7|534.13|531.53|534.13|531.53|530.11|527.51|0
1662659700000|2022-09-08 17:55:00|533.74|531.14|536.05|533.45|541.83|539.23|533.55|530.95|0
1662660000000|2022-09-08 18:00:00|535.08|532.48|532.59|529.99|537.01|534.41|532.59|529.99|0
1662660300000|2022-09-08 18:05:00|532.4|529.8|534.7|532.1|536.04|533.44|531.06|528.46|0
1662660600000|2022-09-08 18:10:00|534.31|531.71|535.66|533.06|535.85|533.25|532.78|530.18|0
1662660900000|2022-09-08 18:15:00|535.85|533.25|532.58|529.98|537.58|534.98|531.63|529.03|0
1662661200000|2022-09-08 18:20:00|532.97|530.37|533.16|530.56|534.31|531.71|532.01|529.41|0
1662661500000|2022-09-08 18:25:00|532.77|530.17|533.54|530.94|534.41|531.81|531.62|529.02|0
1662661800000|2022-09-08 18:30:00|533.35|530.75|529.54|526.94|533.54|530.94|528.37|525.77|0
1662662100000|2022-09-08 18:35:00|529.16|526.56|529.16|526.56|531.26|528.66|528.58|525.98|0
1662662400000|2022-09-08 18:40:00|528.97|526.37|535.41|531.77|539.83|537.09|528.58|525.98|0
1662662700000|2022-09-08 18:45:00|535.79|532.15|540.14|536.5|541.87|538.23|534.45|530.81|0
1662663000000|2022-09-08 18:50:00|539.57|535.93|537.13|534.53|542.12|539.52|536.17|533.57|0
1662663300000|2022-09-08 18:55:00|537.51|534.91|540.39|537.79|541.54|538.94|537.32|534.72|0
1662663600000|2022-09-08 19:00:00|540.2|537.6|542.31|539.71|545.4|542.8|537.51|534.91|0
1662663900000|2022-09-08 19:05:00|542.12|539.52|541.73|539.13|543.08|540.48|539.43|536.83|0
1662664200000|2022-09-08 19:10:00|541.92|539.32|536.62|534.02|543.66|541.06|536.62|534.02|0
1662664500000|2022-09-08 19:15:00|536.42|533.82|535.46|532.86|537.77|535.17|534.89|532.29|0
1662664800000|2022-09-08 19:20:00|535.66|533.06|533.35|530.75|536.23|533.63|532.4|529.8|0
1662665100000|2022-09-08 19:25:00|533.16|530.56|535.08|532.48|535.65|533.05|532.78|530.18|0
1662665400000|2022-09-08 19:30:00|534.89|532.29|536.23|533.63|536.8|534.2|532.2|529.6|0
1662665700000|2022-09-08 19:35:00|536.42|533.82|535.65|533.05|537.96|535.36|534.88|532.28|0
1662666000000|2022-09-08 19:40:00|535.84|533.24|540.65|538.05|541.23|538.63|535.27|532.67|0
1662666300000|2022-09-08 19:45:00|540.84|538.24|538.72|536.12|541.03|538.43|535.26|532.66|0
1662666600000|2022-09-08 19:50:00|537.18|534.58|528.38|525.78|537.18|534.58|528.38|525.78|0
1662666900000|2022-09-08 19:55:00|528.95|526.35|525.9|523.3|529.71|527.11|525.33|522.73|0
1662667200000|2022-09-08 20:00:00|525.52|522.92|521.87|519.27|525.78|523.18|521.68|519.08|0
1662667500000|2022-09-08 20:05:00|521.68|519.08|521.87|519.27|522.25|519.65|521.11|518.51|0
1662667800000|2022-09-08 20:10:00|522.06|519.46|521.3|518.7|522.24|519.64|520.54|517.94|0
1662668100000|2022-09-08 20:15:00|520.64|517.84|520.26|517.46|521.02|518.22|520.26|517.46|0
1662668400000|2022-09-08 20:20:00|520.17|517.37|521.01|518.21|521.01|518.21|520.17|517.37|0
1662668700000|2022-09-08 20:25:00|521.39|518.59|521.2|518.4|521.39|518.59|521.01|518.21|0
1662669000000|2022-09-08 20:30:00|521.01|518.21|521.39|518.59|521.39|518.59|521.01|518.21|0
1662669300000|2022-09-08 20:35:00|521.2|518.4|521.39|518.59|521.39|518.59|521.2|518.4|0
1662669600000|2022-09-08 20:40:00|521.2|518.4|522.12|519.32|522.12|519.32|521.01|518.21|0
1662669900000|2022-09-08 20:45:00|521.93|519.13|522.12|519.32|522.12|519.32|521.74|518.94|0
1662670200000|2022-09-08 20:50:00|521.93|519.13|521.93|519.13|522.12|519.32|521.74|518.94|0
1662670500000|2022-09-08 20:55:00|522.12|519.32|522.22|519.42|522.22|519.42|521.55|518.75|0
1662670800000|2022-09-08 21:00:00|522.13|519.33|522.02|519.22|522.3|519.5|521.85|519.05|0
1662671100000|2022-09-08 21:05:00|522.05|519.25|521.88|519.08|522.07|519.27|521.88|519.08|0
1662671400000|2022-09-08 21:10:00|521.9|519.1|522.01|519.21|522.02|519.22|521.9|519.1|0
1662671700000|2022-09-08 21:15:00|521.9|519.1|522.1|519.3|522.29|519.49|521.9|519.1|0
1662672000000|2022-09-08 21:20:00|522.04|519.24|521.82|519.02|522.21|519.41|521.79|518.99|0
1662672300000|2022-09-08 21:25:00|522.15|519.35|521.84|519.04|522.18|519.38|521.63|518.83|0
1662672600000|2022-09-08 21:30:00|521.87|519.07|521.98|519.18|522.31|519.51|521.87|519.07|0
1662672900000|2022-09-08 21:35:00|522.01|519.21|522.39|519.59|522.39|519.59|522.01|519.21|0
1662673200000|2022-09-08 21:40:00|522.47|519.67|522.44|519.64|522.5|519.7|522.44|519.64|0
1662673500000|2022-09-08 21:45:00|522.38|519.58|522.3|519.5|522.5|519.7|522.16|519.36|0
1662673800000|2022-09-08 21:50:00|522.28|519.48|522.3|519.5|522.49|519.69|522.16|519.36|0
1662674100000|2022-09-08 21:55:00|522.13|519.33|522.21|519.41|522.36|519.56|522.13|519.33|0
1662674400000|2022-09-08 22:00:00|522.2|519.4|523.33|520.53|523.52|520.72|521.44|518.64|0
1662674700000|2022-09-08 22:05:00|523.42|520.62|523.42|520.62|523.52|520.72|523.23|520.43|0
1662675000000|2022-09-08 22:10:00|523.33|520.53|523.42|520.62|523.61|520.81|523.23|520.43|0
1662675300000|2022-09-08 22:15:00|523.61|520.81|524.74|521.94|524.74|521.94|523.42|520.62|0
1662675600000|2022-09-08 22:20:00|524.84|522.04|524.93|522.13|524.93|522.13|524.36|521.56|0
1662675900000|2022-09-08 22:25:00|524.74|521.94|525.22|522.42|525.31|522.51|524.55|521.75|0
1662676200000|2022-09-08 22:30:00|525.12|522.32|524.55|521.75|525.41|522.61|524.36|521.56|0
1662676500000|2022-09-08 22:35:00|524.74|521.94|523.41|520.61|524.74|521.94|523.41|520.61|0
1662676800000|2022-09-08 22:40:00|523.6|520.8|524.36|521.56|524.55|521.75|523.41|520.61|0
1662677100000|2022-09-08 22:45:00|524.17|521.37|524.16|521.36|524.17|521.37|523.79|520.99|0
1662677400000|2022-09-08 22:50:00|524.26|521.46|524.35|521.55|524.35|521.55|524.16|521.36|0
1662677700000|2022-09-08 22:55:00|524.16|521.36|523.4|520.6|524.16|521.36|523.4|520.6|0
1662678000000|2022-09-08 23:00:00|523.21|520.41|522.55|519.75|523.21|520.41|522.46|519.66|0
1662678300000|2022-09-08 23:05:00|522.83|520.03|522.83|520.03|523.02|520.22|522.36|519.56|0
1662678600000|2022-09-08 23:10:00|522.93|520.13|522.45|519.65|523.02|520.22|522.26|519.46|0
1662678900000|2022-09-08 23:15:00|522.26|519.46|522.07|519.27|522.36|519.56|522.07|519.27|0
1662679200000|2022-09-08 23:20:00|521.88|519.08|520.94|518.14|521.88|519.08|520.94|518.14|0
1662679500000|2022-09-08 23:25:00|521.13|518.33|520.94|518.14|521.13|518.33|520.94|518.14|0
1662679800000|2022-09-08 23:30:00|521.12|518.32|521.69|518.89|522.26|519.46|520.94|518.14|0
1662680100000|2022-09-08 23:35:00|521.79|518.99|521.88|519.08|522.45|519.65|521.5|518.7|0
1662680400000|2022-09-08 23:40:00|521.69|518.89|522.63|519.83|522.63|519.83|521.69|518.89|0
1662680700000|2022-09-08 23:45:00|522.44|519.64|521.87|519.07|522.63|519.83|521.87|519.07|0
1662681000000|2022-09-08 23:50:00|521.5|518.7|521.49|518.69|522.06|519.26|520.93|518.13|0
1662681300000|2022-09-08 23:55:00|521.68|518.88|522.82|520.02|522.82|520.02|521.68|518.88|0
1662681600000|2022-09-09 00:00:00|522.63|519.83|522.82|520.02|523.2|520.4|521.11|518.31|0
1662681900000|2022-09-09 00:05:00|523|520.2|521.49|518.69|523.19|520.39|520.92|518.12|0
1662682200000|2022-09-09 00:10:00|521.4|518.6|519.03|516.23|521.49|518.69|519.03|516.23|0
1662682500000|2022-09-09 00:15:00|518.85|516.05|518.28|515.48|519.6|516.8|517.34|514.54|0
1662682800000|2022-09-09 00:20:00|518.47|515.67|519.03|516.23|519.22|516.42|518.28|515.48|0
1662683100000|2022-09-09 00:25:00|518.84|516.04|517.9|515.1|519.6|516.8|517.9|515.1|0
1662683400000|2022-09-09 00:30:00|518.09|515.29|515.45|512.65|518.09|515.29|515.08|512.28|0
1662683700000|2022-09-09 00:35:00|515.26|512.46|515.26|512.46|515.64|512.84|514.89|512.09|0
1662684000000|2022-09-09 00:40:00|515.08|512.28|514.7|511.9|515.26|512.46|514.32|511.52|0
1662684300000|2022-09-09 00:45:00|514.51|511.71|514.88|512.08|515.26|512.46|514.32|511.52|0
1662684600000|2022-09-09 00:50:00|515.07|512.27|514.32|511.52|515.07|512.27|513.94|511.14|0
1662684900000|2022-09-09 00:55:00|514.6|511.8|516.01|513.21|516.38|513.58|514.51|511.71|0
1662685200000|2022-09-09 01:00:00|516.2|513.4|517.32|514.52|517.51|514.71|515.63|512.83|0
1662685500000|2022-09-09 01:05:00|517.7|514.9|516.76|513.96|517.99|515.19|516.19|513.39|0
1662685800000|2022-09-09 01:10:00|516.57|513.77|517.32|514.52|517.42|514.62|516.48|513.68|0
1662686100000|2022-09-09 01:15:00|517.23|514.43|516.19|513.39|517.7|514.9|516.19|513.39|0
1662686400000|2022-09-09 01:20:00|515.63|512.83|517.32|514.52|517.32|514.52|515.63|512.83|0
1662686700000|2022-09-09 01:25:00|517.51|514.71|518.63|515.83|518.63|515.83|517.32|514.52|0
1662687000000|2022-09-09 01:30:00|518.82|516.02|520.9|518.1|520.9|518.1|518.63|515.83|0
1662687300000|2022-09-09 01:35:00|520.71|517.91|520.52|517.72|520.81|518.01|519.95|517.15|0
1662687600000|2022-09-09 01:40:00|520.71|517.91|519.19|516.39|520.71|517.91|518.63|515.83|0
1662687900000|2022-09-09 01:45:00|519.1|516.3|518.63|515.83|519.57|516.77|518.63|515.83|0
1662688200000|2022-09-09 01:50:00|518.44|515.64|518.44|515.64|518.63|515.83|517.5|514.7|0
1662688500000|2022-09-09 01:55:00|518.25|515.45|519.19|516.39|519.38|516.58|518.06|515.26|0
1662688800000|2022-09-09 02:00:00|519|516.2|518.06|515.26|519|516.2|517.87|515.07|0
1662689100000|2022-09-09 02:05:00|518.25|515.45|518.43|515.63|518.53|515.73|517.68|514.88|0
1662689400000|2022-09-09 02:10:00|518.06|515.26|516.92|514.12|518.06|515.26|516.55|513.75|0
1662689700000|2022-09-09 02:15:00|516.74|513.94|517.3|514.5|517.49|514.69|516.55|513.75|0
1662690000000|2022-09-09 02:20:00|517.11|514.31|516.54|513.74|517.3|514.5|516.36|513.56|0
1662690300000|2022-09-09 02:25:00|516.64|513.84|515.6|512.8|516.64|513.84|515.6|512.8|0
1662690600000|2022-09-09 02:30:00|515.42|512.62|515.04|512.24|515.51|512.71|514.29|511.49|0
1662690900000|2022-09-09 02:35:00|515.23|512.43|515.79|512.99|516.35|513.55|515.04|512.24|0
1662691200000|2022-09-09 02:40:00|515.98|513.18|515.79|512.99|516.16|513.36|515.41|512.61|0
1662691500000|2022-09-09 02:45:00|515.6|512.8|517.67|514.87|517.86|515.06|515.6|512.8|0
1662691800000|2022-09-09 02:50:00|517.48|514.68|517.48|514.68|517.58|514.78|516.91|514.11|0
1662692100000|2022-09-09 02:55:00|517.29|514.49|517.29|514.49|517.47|514.67|516.91|514.11|0
1662692400000|2022-09-09 03:00:00|517.1|514.3|516.82|514.02|517.66|514.86|516.72|513.92|0
1662692700000|2022-09-09 03:05:00|516.72|513.92|517.85|515.05|518.04|515.24|516.72|513.92|0
1662693000000|2022-09-09 03:10:00|517.66|514.86|517.66|514.86|517.85|515.05|516.91|514.11|0
1662693300000|2022-09-09 03:15:00|517.47|514.67|516.9|514.1|517.66|514.86|516.9|514.1|0
1662693600000|2022-09-09 03:20:00|516.72|513.92|516.71|513.91|517.09|514.29|516.34|513.54|0
1662693900000|2022-09-09 03:25:00|516.53|513.73|515.02|512.22|516.71|513.91|515.02|512.22|0
1662694200000|2022-09-09 03:30:00|515.21|512.41|516.33|513.53|516.52|513.72|515.02|512.22|0
1662694500000|2022-09-09 03:35:00|515.96|513.16|516.14|513.34|516.52|513.72|515.96|513.16|0
1662694800000|2022-09-09 03:40:00|515.96|513.16|515.39|512.59|515.96|513.16|515.2|512.4|0
1662695100000|2022-09-09 03:45:00|515.49|512.69|516.71|513.91|516.71|513.91|515.39|512.59|0
1662695400000|2022-09-09 03:50:00|516.52|513.72|516.14|513.34|516.71|513.91|515.76|512.96|0
1662695700000|2022-09-09 03:55:00|515.95|513.15|515.39|512.59|515.95|513.15|515.2|512.4|0
1662696000000|2022-09-09 04:00:00|515.2|512.4|515.01|512.21|515.39|512.59|514.45|511.65|0
1662696300000|2022-09-09 04:05:00|514.82|512.02|514.44|511.64|514.82|512.02|513.88|511.08|0
1662696600000|2022-09-09 04:10:00|514.26|511.46|513.69|510.89|514.63|511.83|513.5|510.7|0
1662696900000|2022-09-09 04:15:00|513.88|511.08|514.25|511.45|514.25|511.45|513.69|510.89|0
1662697200000|2022-09-09 04:20:00|514.44|511.64|514.44|511.64|514.63|511.83|514.06|511.26|0
1662697500000|2022-09-09 04:25:00|514.35|511.55|514.25|511.45|515|512.2|514.06|511.26|0
1662697800000|2022-09-09 04:30:00|514.44|511.64|513.87|511.07|514.63|511.83|513.87|511.07|0
1662698100000|2022-09-09 04:35:00|513.69|510.89|512.75|509.95|513.87|511.07|512.75|509.95|0
1662698400000|2022-09-09 04:40:00|512.84|510.04|512.75|509.95|513.12|510.32|512.56|509.76|0
1662698700000|2022-09-09 04:45:00|512.66|509.86|510.68|507.88|512.75|509.95|510.31|507.51|0
1662699000000|2022-09-09 04:50:00|510.87|508.07|510.68|507.88|511.06|508.26|510.5|507.7|0
1662699300000|2022-09-09 04:55:00|510.87|508.07|511.24|508.44|511.24|508.44|510.68|507.88|0
1662699600000|2022-09-09 05:00:00|511.06|508.26|511.8|509|512.36|509.56|510.87|508.07|0
1662699900000|2022-09-09 05:05:00|511.61|508.81|513.67|510.87|513.67|510.87|511.52|508.72|0
1662700200000|2022-09-09 05:10:00|513.49|510.69|513.3|510.5|513.86|511.06|513.11|510.31|0
1662700500000|2022-09-09 05:15:00|513.49|510.69|512.92|510.12|513.49|510.69|512.36|509.56|0
1662700800000|2022-09-09 05:20:00|513.11|510.31|513.29|510.49|513.86|511.06|512.92|510.12|0
1662701100000|2022-09-09 05:25:00|513.2|510.4|512.54|509.74|513.29|510.49|512.17|509.37|0
1662701400000|2022-09-09 05:30:00|512.36|509.56|514.6|511.8|514.98|512.18|511.79|508.99|0
1662701700000|2022-09-09 05:35:00|514.51|511.71|514.98|512.18|515.35|512.55|514.51|511.71|0
1662702000000|2022-09-09 05:40:00|514.79|511.99|514.04|511.24|514.79|511.99|513.48|510.68|0
1662702300000|2022-09-09 05:45:00|513.66|510.86|513.66|510.86|514.6|511.8|513.47|510.67|0
1662702600000|2022-09-09 05:50:00|513.85|511.05|514.97|512.17|515.16|512.36|513.66|510.86|0
1662702900000|2022-09-09 05:55:00|515.16|512.36|514.41|511.61|515.54|512.74|514.22|511.42|0
1662703200000|2022-09-09 06:00:00|514.97|512.17|518.17|515.37|518.36|515.56|514.78|511.98|0
1662703500000|2022-09-09 06:05:00|517.98|515.18|518.17|515.37|518.55|515.75|517.79|514.99|0
1662703800000|2022-09-09 06:10:00|518.54|515.74|517.98|515.18|518.54|515.74|517.6|514.8|0
1662704100000|2022-09-09 06:15:00|517.89|515.09|517.79|514.99|517.89|515.09|516.85|514.05|0
1662704400000|2022-09-09 06:20:00|517.6|514.8|517.51|514.71|517.6|514.8|516.84|514.04|0
1662704700000|2022-09-09 06:25:00|517.6|514.8|518.91|516.11|518.91|516.11|517.13|514.33|0
1662705000000|2022-09-09 06:30:00|518.54|515.74|520.61|517.81|520.8|518|518.35|515.55|0
1662705300000|2022-09-09 06:35:00|520.8|518|519.2|516.4|521.18|518.38|519.1|516.3|0
1662705600000|2022-09-09 06:40:00|519.67|516.87|519.48|516.68|520.33|517.53|519.48|516.68|0
1662705900000|2022-09-09 06:45:00|519.66|516.86|518.34|515.54|519.66|516.86|518.15|515.35|0
1662706200000|2022-09-09 06:50:00|518.72|515.92|518.34|515.54|518.72|515.92|517.97|515.17|0
1662706500000|2022-09-09 06:55:00|518.15|515.35|517.21|514.41|518.34|515.54|516.27|513.47|0
1662706800000|2022-09-09 07:00:00|517.59|514.79|514.01|511.21|517.68|514.88|513.82|511.02|0
1662707100000|2022-09-09 07:05:00|513.72|511.12|512.37|508.73|513.72|511.12|507.93|504.99|0
1662707400000|2022-09-09 07:10:00|512.18|508.54|505.65|503.05|512.37|508.73|505.28|502.68|0
1662707700000|2022-09-09 07:15:00|505.46|502.86|506.86|504.26|507.32|504.72|504.9|502.3|0
1662708000000|2022-09-09 07:20:00|506.58|503.98|506.39|503.79|506.76|504.16|504.72|502.12|0
1662708300000|2022-09-09 07:25:00|506.2|503.6|502.67|500.07|506.2|503.6|502.49|499.89|0
1662708600000|2022-09-09 07:30:00|502.86|500.26|507.51|504.91|507.51|504.91|502.3|499.7|0
1662708900000|2022-09-09 07:35:00|507.42|504.82|508.16|505.56|509.18|506.58|507.13|504.53|0
1662709200000|2022-09-09 07:40:00|508.25|505.65|509.74|507.14|510.12|507.52|507.88|505.28|0
1662709500000|2022-09-09 07:45:00|509.56|506.96|508.62|506.02|509.74|507.14|507.87|505.27|0
1662709800000|2022-09-09 07:50:00|508.99|506.39|510.3|507.7|511.24|508.64|508.25|505.65|0
1662710100000|2022-09-09 07:55:00|510.49|507.89|508.99|506.39|510.67|508.07|508.43|505.83|0
1662710400000|2022-09-09 08:00:00|508.9|506.3|508.8|506.2|510.48|507.88|508.62|506.02|0
1662710700000|2022-09-09 08:05:00|508.99|506.39|507.12|504.52|508.99|506.39|507.12|504.52|0
1662711000000|2022-09-09 08:10:00|507.31|504.71|506|503.4|507.68|505.08|505.44|502.84|0
1662711300000|2022-09-09 08:15:00|505.63|503.03|502.01|499.41|505.63|503.03|501.54|498.94|0
1662711600000|2022-09-09 08:20:00|501.73|499.13|501.36|498.76|502.28|499.68|500.8|498.2|0
1662711900000|2022-09-09 08:25:00|501.54|498.94|500.8|498.2|501.73|499.13|500.61|498.01|0
1662712200000|2022-09-09 08:30:00|500.98|498.38|500.99|498.39|501.22|498.62|499.23|496.63|0
1662712500000|2022-09-09 08:35:00|501.18|498.58|502.48|499.88|502.66|500.06|499.79|497.19|0
1662712800000|2022-09-09 08:40:00|503.04|500.44|500.06|497.46|503.59|500.99|499.78|497.18|0
1662713100000|2022-09-09 08:45:00|500.24|497.64|499.13|496.53|500.24|497.64|498.94|496.34|0
1662713400000|2022-09-09 08:50:00|498.94|496.34|498.94|496.34|499.68|497.08|498.76|496.16|0
1662713700000|2022-09-09 08:55:00|498.76|496.16|499.12|496.52|499.41|496.81|498.57|495.97|0
1662714000000|2022-09-09 09:00:00|498.75|496.15|498.94|496.34|500.61|498.01|498.57|495.97|0
1662714300000|2022-09-09 09:05:00|498.75|496.15|499.49|496.89|500.61|498.01|498.57|495.97|0
1662714600000|2022-09-09 09:10:00|499.59|496.99|498.93|496.33|499.59|496.99|498.56|495.96|0
1662714900000|2022-09-09 09:15:00|498.75|496.15|500.42|497.82|500.42|497.82|498.75|496.15|0
1662715200000|2022-09-09 09:20:00|500.23|497.63|498.93|496.33|500.23|497.63|498.56|495.96|0
1662715500000|2022-09-09 09:25:00|499.12|496.52|499.3|496.7|500.23|497.63|498.93|496.33|0
1662715800000|2022-09-09 09:30:00|499.21|496.61|499.67|497.07|499.86|497.26|499.11|496.51|0
1662716100000|2022-09-09 09:35:00|499.77|497.17|499.3|496.7|500.41|497.81|499.3|496.7|0
1662716400000|2022-09-09 09:40:00|499.48|496.88|501.15|498.55|501.15|498.55|498.55|495.95|0
1662716700000|2022-09-09 09:45:00|501.34|498.74|501.71|499.11|501.71|499.11|500.78|498.18|0
1662717000000|2022-09-09 09:50:00|501.81|499.21|502.64|500.04|503.38|500.78|501.34|498.74|0
1662717300000|2022-09-09 09:55:00|502.74|500.14|500.22|497.62|502.74|500.14|499.85|497.25|0
1662717600000|2022-09-09 10:00:00|500.4|497.8|502.17|499.57|502.17|499.57|500.03|497.43|0
1662717900000|2022-09-09 10:05:00|502.26|499.66|503.19|500.59|503.19|500.59|501.24|498.64|0
1662718200000|2022-09-09 10:10:00|502.92|500.32|501.89|499.29|502.92|500.32|501.89|499.29|0
1662718500000|2022-09-09 10:15:00|502.07|499.47|501.89|499.29|502.82|500.22|500.03|497.43|0
1662718800000|2022-09-09 10:20:00|501.98|499.38|499.84|497.24|502.63|500.03|499.84|497.24|0
1662719100000|2022-09-09 10:25:00|500.02|497.42|499.47|496.87|500.58|497.98|499.28|496.68|0
1662719400000|2022-09-09 10:30:00|499.65|497.05|498.54|495.94|500.02|497.42|497.61|495.01|0
1662719700000|2022-09-09 10:35:00|498.72|496.12|496.59|493.99|499.09|496.49|496.31|493.71|0
1662720000000|2022-09-09 10:40:00|496.68|494.08|495.94|493.34|496.87|494.27|495.39|492.79|0
1662720300000|2022-09-09 10:45:00|495.76|493.16|495.57|492.97|495.94|493.34|494.83|492.23|0
1662720600000|2022-09-09 10:50:00|495.38|492.78|496.49|493.89|496.49|493.89|495.38|492.78|0
1662720900000|2022-09-09 10:55:00|496.31|493.71|496.86|494.26|497.42|494.82|495.94|493.34|0
1662721200000|2022-09-09 11:00:00|497.23|494.63|498.62|496.02|499.46|496.86|497.23|494.63|0
1662721500000|2022-09-09 11:05:00|498.53|495.93|497.97|495.37|498.9|496.3|497.78|495.18|0
1662721800000|2022-09-09 11:10:00|497.78|495.18|498.34|495.74|499.64|497.04|497.78|495.18|0
1662722100000|2022-09-09 11:15:00|498.15|495.55|498.71|496.11|499.45|496.85|497.6|495|0
1662722400000|2022-09-09 11:20:00|498.89|496.29|500.38|497.78|500.56|497.96|498.71|496.11|0
1662722700000|2022-09-09 11:25:00|500.56|497.96|499.82|497.22|500.75|498.15|499.45|496.85|0
1662723000000|2022-09-09 11:30:00|500|497.4|502.05|499.45|502.42|499.82|499.82|497.22|0
1662723300000|2022-09-09 11:35:00|502.14|499.54|500.37|497.77|502.14|499.54|500|497.4|0
1662723600000|2022-09-09 11:40:00|500.56|497.96|500.37|497.77|501.12|498.52|500|497.4|0
1662723900000|2022-09-09 11:45:00|500.56|497.96|500.55|497.95|500.93|498.33|500.18|497.58|0
1662724200000|2022-09-09 11:50:00|500.37|497.77|500.92|498.32|501.3|498.7|500.18|497.58|0
1662724500000|2022-09-09 11:55:00|501.11|498.51|501.29|498.69|502.97|500.37|500.92|498.32|0
1662724800000|2022-09-09 12:00:00|501.11|498.51|502.41|499.81|502.97|500.37|501.11|498.51|0
1662725100000|2022-09-09 12:05:00|502.6|500|504.27|501.67|504.27|501.67|502.41|499.81|0
1662725400000|2022-09-09 12:10:00|503.71|501.11|502.78|500.18|504.27|501.67|502.41|499.81|0
1662725700000|2022-09-09 12:15:00|502.59|499.99|501.47|498.87|502.97|500.37|500.92|498.32|0
1662726000000|2022-09-09 12:20:00|501.29|498.69|501.01|498.41|502.03|499.43|500.36|497.76|0
1662726300000|2022-09-09 12:25:00|500.91|498.31|500.54|497.94|500.91|498.31|498.87|496.27|0
1662726600000|2022-09-09 12:30:00|500.73|498.13|498.31|495.71|501.47|498.87|498.13|495.53|0
1662726900000|2022-09-09 12:35:00|498.13|495.53|497.38|494.78|498.87|496.27|497.2|494.6|0
1662727200000|2022-09-09 12:40:00|497.57|494.97|494.79|492.19|497.57|494.97|494.79|492.19|0
1662727500000|2022-09-09 12:45:00|494.61|492.01|494.98|492.38|496.18|493.58|494.42|491.82|0
1662727800000|2022-09-09 12:50:00|494.79|492.19|499.79|497.19|499.79|497.19|494.79|492.19|0
1662728100000|2022-09-09 12:55:00|499.52|496.92|501.19|498.59|501.19|498.59|497.85|495.25|0
1662728400000|2022-09-09 13:00:00|501.09|498.49|501.09|498.49|501.65|499.05|500.35|497.75|0
1662728700000|2022-09-09 13:05:00|500.9|498.3|500.81|498.21|502.2|499.6|500.53|497.93|0
1662729000000|2022-09-09 13:10:00|500.9|498.3|501.46|498.86|502.76|500.16|500.71|498.11|0
1662729300000|2022-09-09 13:15:00|501.27|498.67|501.18|498.58|501.55|498.95|499.6|497|0
1662729600000|2022-09-09 13:20:00|501.08|498.48|503.5|500.9|503.69|501.09|499.97|497.37|0
1662729900000|2022-09-09 13:25:00|503.32|500.72|505.93|503.33|507.71|505.11|503.13|500.53|0
1662730200000|2022-09-09 13:30:00|505.37|502.77|499.41|496.81|505.37|502.77|499.03|496.43|0
1662730500000|2022-09-09 13:35:00|499.22|496.62|501.26|498.66|503.13|500.53|497.55|494.95|0
1662730800000|2022-09-09 13:40:00|500.52|497.92|504.05|501.45|504.05|501.45|499.03|496.43|0
1662731100000|2022-09-09 13:45:00|504.43|501.83|501.45|498.85|507.98|505.38|498.47|495.87|0
1662731400000|2022-09-09 13:50:00|501.07|498.47|500.7|498.1|503.31|500.71|499.77|497.17|0
1662731700000|2022-09-09 13:55:00|500.89|498.29|494.77|492.17|504.24|501.64|494.77|492.17|0
1662732000000|2022-09-09 14:00:00|494.21|491.61|489.42|486.82|495.69|493.09|489.06|486.46|0
1662732300000|2022-09-09 14:05:00|489.7|487.1|487.77|485.17|490.89|488.29|487.77|485.17|0
1662732600000|2022-09-09 14:10:00|488.14|485.54|490.52|487.92|492|489.4|488.14|485.54|0
1662732900000|2022-09-09 14:15:00|490.16|487.56|491.07|488.47|492.61|490.01|485.02|482.42|0
1662733200000|2022-09-09 14:20:00|490.71|488.11|492.72|490.12|493.09|490.49|488.69|486.09|0
1662733500000|2022-09-09 14:25:00|492.54|489.94|488.69|486.09|494.19|491.59|487.96|485.36|0
1662733800000|2022-09-09 14:30:00|488.32|485.72|486.86|484.26|489.97|487.37|486.13|483.53|0
1662734100000|2022-09-09 14:35:00|486.49|483.89|485.86|483.26|488.87|486.27|485.22|482.62|0
1662734400000|2022-09-09 14:40:00|485.76|483.16|482.85|480.25|485.76|483.16|481.58|478.98|0
1662734700000|2022-09-09 14:45:00|482.67|480.07|482.12|479.52|485.21|482.61|481.58|478.98|0
1662735000000|2022-09-09 14:50:00|481.94|479.34|483.03|480.43|483.57|480.97|480.67|478.07|0
1662735300000|2022-09-09 14:55:00|482.84|480.24|482.48|479.88|485.03|482.43|482.12|479.52|0
1662735600000|2022-09-09 15:00:00|482.3|479.7|484.66|482.06|487.03|484.43|480.84|478.24|0
1662735900000|2022-09-09 15:05:00|484.84|482.24|488.57|485.97|489.12|486.52|483.39|480.79|0
1662736200000|2022-09-09 15:10:00|488.76|486.16|488.03|485.43|490.76|488.16|487.85|485.25|0
1662736500000|2022-09-09 15:15:00|487.48|484.88|490.08|487.48|490.45|487.85|485.18|482.58|0
1662736800000|2022-09-09 15:20:00|490.27|487.67|489.35|486.75|492.37|489.77|489.17|486.57|0
1662737100000|2022-09-09 15:25:00|489.17|486.57|487.17|484.57|489.35|486.75|486.44|483.84|0
1662737400000|2022-09-09 15:30:00|486.99|484.39|487.64|485.04|489.47|486.87|484.91|482.31|0
1662737700000|2022-09-09 15:35:00|487.28|484.68|483.28|480.68|488.01|485.41|483.28|480.68|0
1662738000000|2022-09-09 15:40:00|483.09|480.49|484.55|481.95|485.64|483.04|482.19|479.59|0
1662738300000|2022-09-09 15:45:00|484.73|482.13|486|483.4|486.36|483.76|483.82|481.22|0
1662738600000|2022-09-09 15:50:00|485.73|483.13|487.46|484.86|488.92|486.32|485.73|483.13|0
1662738900000|2022-09-09 15:55:00|487.37|484.77|485.27|482.67|488.55|485.95|485.27|482.67|0
1662739200000|2022-09-09 16:00:00|486.91|484.31|492.02|489.42|492.76|490.16|484.72|482.12|0
1662739500000|2022-09-09 16:05:00|491.66|489.06|489.28|486.68|492.75|490.15|489.28|486.68|0
1662739800000|2022-09-09 16:10:00|489.09|486.49|488.73|486.13|489.82|487.22|487.45|484.85|0
1662740100000|2022-09-09 16:15:00|488.91|486.31|489.46|486.86|492.75|490.15|488.73|486.13|0
1662740400000|2022-09-09 16:20:00|489.82|487.22|494.03|491.43|494.95|492.35|489.82|487.22|0
1662740700000|2022-09-09 16:25:00|493.85|491.25|491.83|489.23|494.22|491.62|490.46|487.86|0
1662741000000|2022-09-09 16:30:00|491.65|489.05|489.27|486.67|493.48|490.88|488.9|486.3|0
1662741300000|2022-09-09 16:35:00|489.63|487.03|488.53|485.93|490|487.4|486.71|484.11|0
1662741600000|2022-09-09 16:40:00|488.35|485.75|487.99|485.39|488.53|485.93|486.35|483.75|0
1662741900000|2022-09-09 16:45:00|488.17|485.57|485.43|482.83|489.99|487.39|485.07|482.47|0
1662742200000|2022-09-09 16:50:00|485.07|482.47|484.16|481.56|485.8|483.2|483.25|480.65|0
1662742500000|2022-09-09 16:55:00|483.98|481.38|483.07|480.47|484.7|482.1|482.8|480.2|0
1662742800000|2022-09-09 17:00:00|482.89|480.29|484.15|481.55|486.52|483.92|482.89|480.29|0
1662743100000|2022-09-09 17:05:00|483.97|481.37|481.98|479.38|484.15|481.55|481.98|479.38|0
1662743400000|2022-09-09 17:10:00|482.16|479.56|480.16|477.56|482.52|479.92|480.16|477.56|0
1662743700000|2022-09-09 17:15:00|480.34|477.74|479.8|477.2|480.52|477.92|478.54|475.94|0
1662744000000|2022-09-09 17:20:00|479.98|477.38|480.34|477.74|481.07|478.47|479.08|476.48|0
1662744300000|2022-09-09 17:25:00|480.16|477.56|480.7|478.1|480.7|478.1|479.07|476.47|0
1662744600000|2022-09-09 17:30:00|480.52|477.92|478.71|476.11|480.52|477.92|477.99|475.39|0
1662744900000|2022-09-09 17:35:00|478.53|475.93|477.08|474.48|478.89|476.29|477.08|474.48|0
1662745200000|2022-09-09 17:40:00|477.26|474.66|480.88|478.28|480.88|478.28|477.26|474.66|0
1662745500000|2022-09-09 17:45:00|480.7|478.1|479.07|476.47|481.96|479.36|479.07|476.47|0
1662745800000|2022-09-09 17:50:00|478.89|476.29|479.25|476.65|480.87|478.27|478.7|476.1|0
1662746100000|2022-09-09 17:55:00|479.43|476.83|478.7|476.1|480.15|477.55|478.52|475.92|0
1662746400000|2022-09-09 18:00:00|478.88|476.28|481.41|478.81|482.86|480.26|478.88|476.28|0
1662746700000|2022-09-09 18:05:00|481.59|478.99|480.87|478.27|482.5|479.9|479.6|477|0
1662747000000|2022-09-09 18:10:00|480.69|478.09|477.97|475.37|482.14|479.54|477.79|475.19|0
1662747300000|2022-09-09 18:15:00|478.15|475.55|477.79|475.19|478.52|475.92|477.07|474.47|0
1662747600000|2022-09-09 18:20:00|477.97|475.37|476.71|474.11|478.15|475.55|476.35|473.75|0
1662747900000|2022-09-09 18:25:00|476.89|474.29|476.35|473.75|478.69|476.09|476.17|473.57|0
1662748200000|2022-09-09 18:30:00|476.17|473.57|478.87|476.27|479.41|476.81|475.99|473.39|0
1662748500000|2022-09-09 18:35:00|478.69|476.09|477.42|474.82|479.95|477.35|476.52|473.92|0
1662748800000|2022-09-09 18:40:00|477.6|475|477.97|475.37|478.51|475.91|475.8|473.2|0
1662749100000|2022-09-09 18:45:00|477.79|475.19|479.41|476.81|479.41|476.81|477.25|474.65|0
1662749400000|2022-09-09 18:50:00|479.23|476.63|479.77|477.17|481.04|478.44|478.87|476.27|0
1662749700000|2022-09-09 18:55:00|479.59|476.99|477.06|474.46|479.77|477.17|476.52|473.92|0
1662750000000|2022-09-09 19:00:00|476.88|474.28|474.54|471.94|477.96|475.36|474.18|471.58|0
1662750300000|2022-09-09 19:05:00|474.36|471.76|475.79|473.19|476.7|474.1|474.09|471.49|0
1662750600000|2022-09-09 19:10:00|475.61|473.01|472.91|470.31|476.15|473.55|472.73|470.13|0
1662750900000|2022-09-09 19:15:00|473.09|470.49|473.09|470.49|474.53|471.93|472.91|470.31|0
1662751200000|2022-09-09 19:20:00|472.91|470.31|474.71|472.11|475.43|472.83|472.91|470.31|0
1662751500000|2022-09-09 19:25:00|474.53|471.93|474.35|471.75|475.43|472.83|473.09|470.49|0
1662751800000|2022-09-09 19:30:00|474.53|471.93|473.99|471.39|475.43|472.83|473.81|471.21|0
1662752100000|2022-09-09 19:35:00|473.81|471.21|475.42|472.82|476.32|473.72|473.81|471.21|0
1662752400000|2022-09-09 19:40:00|475.6|473|472.1|469.5|475.78|473.18|471.65|469.05|0
1662752700000|2022-09-09 19:45:00|472.72|470.12|475.16|472.56|476.06|473.46|472.36|469.76|0
1662753000000|2022-09-09 19:50:00|476.06|473.46|475.88|473.28|479.48|476.88|475.16|472.56|0
1662753300000|2022-09-09 19:55:00|477.13|474.53|480.2|477.6|480.2|477.6|476.77|474.17|0
1662753600000|2022-09-09 20:00:00|481.1|478.5|481.64|479.04|481.64|479.04|480.74|478.14|0
1662753900000|2022-09-09 20:05:00|481.46|478.86|481.82|479.22|482.82|480.22|481.28|478.68|0
1662754200000|2022-09-09 20:10:00|482|479.4|481.64|479.04|482|479.4|481.1|478.5|0
1662941700000|2022-09-12 00:15:00|475.87|473.07|474.25|471.45|475.87|473.07|473.71|470.91|0
1662942000000|2022-09-12 00:20:00|474.07|471.27|474.6|471.8|474.78|471.98|473.17|470.37|0
1662942300000|2022-09-12 00:25:00|474.24|471.44|474.78|471.98|475.14|472.34|473.52|470.72|0
1662942600000|2022-09-12 00:30:00|474.96|472.16|475.32|472.52|475.5|472.7|473.88|471.08|0
1662942900000|2022-09-12 00:35:00|475.14|472.34|476.67|473.87|477.03|474.23|474.6|471.8|0
1662943200000|2022-09-12 00:40:00|476.85|474.05|476.85|474.05|477.93|475.13|475.95|473.15|0
1662943500000|2022-09-12 00:45:00|476.21|473.41|475.95|473.15|476.39|473.59|475.59|472.79|0
1662943800000|2022-09-12 00:50:00|476.03|473.23|476.03|473.23|476.57|473.77|475.67|472.87|0
1662944100000|2022-09-12 00:55:00|475.85|473.05|476.57|473.77|476.57|473.77|475.67|472.87|0
1662944400000|2022-09-12 01:00:00|476.3|473.5|478.82|476.02|478.82|476.02|476.3|473.5|0
1662944700000|2022-09-12 01:05:00|478.73|475.93|479.09|476.29|479.45|476.65|478.37|475.57|0
1662945000000|2022-09-12 01:10:00|479.18|476.38|478.72|475.92|479.27|476.47|478|475.2|0
1662945300000|2022-09-12 01:15:00|478.64|475.84|479.26|476.46|480.35|477.55|478.36|475.56|0
1662945600000|2022-09-12 01:20:00|479.08|476.28|478.72|475.92|479.26|476.46|478.18|475.38|0
1662945900000|2022-09-12 01:25:00|478.54|475.74|476.65|473.85|478.63|475.83|476.65|473.85|0
1662946200000|2022-09-12 01:30:00|476.74|473.94|477.01|474.21|477.64|474.84|476.74|473.94|0
1662946500000|2022-09-12 01:35:00|476.92|474.12|476.19|473.39|477.1|474.3|475.12|472.32|0
1662946800000|2022-09-12 01:40:00|476.37|473.57|475.29|472.49|476.37|473.57|475.03|472.23|0
1662947100000|2022-09-12 01:45:00|475.11|472.31|475.65|472.85|475.65|472.85|475.03|472.23|0
1662947400000|2022-09-12 01:50:00|475.47|472.67|475.47|472.67|476.01|473.21|475.47|472.67|0
1662947700000|2022-09-12 01:55:00|475.56|472.76|475.47|472.67|475.65|472.85|475.02|472.22|0
1662948000000|2022-09-12 02:00:00|475.65|472.85|476.91|474.11|477.27|474.47|475.02|472.22|0
1662948300000|2022-09-12 02:05:00|477|474.2|477.8|475|478.34|475.54|476.91|474.11|0
1662948600000|2022-09-12 02:10:00|477.9|475.1|478.34|475.54|478.34|475.54|477.62|474.82|0
1662948900000|2022-09-12 02:15:00|478.26|475.46|478.7|475.9|478.88|476.08|477.8|475|0
1662949200000|2022-09-12 02:20:00|478.52|475.72|478.16|475.36|478.52|475.72|477.98|475.18|0
1662949500000|2022-09-12 02:25:00|477.98|475.18|477.44|474.64|478.16|475.36|477.26|474.46|0
1662949800000|2022-09-12 02:30:00|477.26|474.46|477.8|475|477.89|475.09|476.9|474.1|0
1662950100000|2022-09-12 02:35:00|477.89|475.09|479.42|476.62|479.78|476.98|477.79|474.99|0
1662950400000|2022-09-12 02:40:00|479.24|476.44|481.4|478.6|482.22|479.42|479.15|476.35|0
1662950700000|2022-09-12 02:45:00|481.32|478.52|479.77|476.97|481.76|478.96|479.41|476.61|0
1662951000000|2022-09-12 02:50:00|479.69|476.89|480.41|477.61|480.77|477.97|479.51|476.71|0
1662951300000|2022-09-12 02:55:00|480.31|477.51|479.68|476.88|480.41|477.61|478.96|476.16|0
1662951600000|2022-09-12 03:00:00|479.77|476.97|480.22|477.42|480.49|477.69|478.51|475.71|0
1662951900000|2022-09-12 03:05:00|479.86|477.06|479.23|476.43|480.49|477.69|479.23|476.43|0
1662952200000|2022-09-12 03:10:00|479.32|476.52|479.76|476.96|479.77|476.97|479.22|476.42|0
1662952500000|2022-09-12 03:15:00|479.58|476.78|479.4|476.6|479.68|476.88|478.86|476.06|0
1662952800000|2022-09-12 03:20:00|479.22|476.42|479.22|476.42|479.5|476.7|478.86|476.06|0
1662953100000|2022-09-12 03:25:00|479.31|476.51|480.66|477.86|480.66|477.86|479.31|476.51|0
1662953400000|2022-09-12 03:30:00|480.76|477.96|481.48|478.68|482.02|479.22|480.58|477.78|0
1662953700000|2022-09-12 03:35:00|481.66|478.86|482.02|479.22|482.38|479.58|481.48|478.68|0
1662954000000|2022-09-12 03:40:00|481.84|479.04|482.2|479.4|482.38|479.58|481.66|478.86|0
1662954300000|2022-09-12 03:45:00|482.1|479.3|481.02|478.22|482.1|479.3|480.84|478.04|0
1662954600000|2022-09-12 03:50:00|480.93|478.13|480.47|477.67|481.2|478.4|480.47|477.67|0
1662954900000|2022-09-12 03:55:00|480.65|477.85|480.47|477.67|480.83|478.03|480.11|477.31|0
1662955200000|2022-09-12 04:00:00|480.29|477.49|480.29|477.49|481.19|478.39|480.11|477.31|0
1662955500000|2022-09-12 04:05:00|480.11|477.31|480.65|477.85|480.65|477.85|479.93|477.13|0
1662955800000|2022-09-12 04:10:00|480.74|477.94|480.47|477.67|481.55|478.75|480.38|477.58|0
1662956100000|2022-09-12 04:15:00|480.38|477.58|481.28|478.48|481.46|478.66|480.38|477.58|0
1662956400000|2022-09-12 04:20:00|481.46|478.66|480.92|478.12|482.01|479.21|480.74|477.94|0
1662956700000|2022-09-12 04:25:00|481.1|478.3|482.73|479.93|482.91|480.11|480.92|478.12|0
1662957000000|2022-09-12 04:30:00|482.81|480.01|481|478.2|482.99|480.19|480.82|478.02|0
1662957300000|2022-09-12 04:35:00|481.18|478.38|480.82|478.02|481.18|478.38|480.82|478.02|0
1662957600000|2022-09-12 04:40:00|480.64|477.84|480.46|477.66|480.64|477.84|480.1|477.3|0
1662957900000|2022-09-12 04:45:00|480.37|477.57|479.91|477.11|480.73|477.93|479.73|476.93|0
1662958200000|2022-09-12 04:50:00|480.01|477.21|480.09|477.29|480.45|477.65|479.55|476.75|0
1662958500000|2022-09-12 04:55:00|480|477.2|481.17|478.37|481.35|478.55|480|477.2|0
1662958800000|2022-09-12 05:00:00|481.35|478.55|479.73|476.93|481.35|478.55|479.55|476.75|0
1662959100000|2022-09-12 05:05:00|479.91|477.11|480.45|477.65|481.17|478.37|479.91|477.11|0
1662959400000|2022-09-12 05:10:00|480.27|477.47|480.36|477.56|480.99|478.19|480.08|477.28|0
1662959700000|2022-09-12 05:15:00|480.26|477.46|479.54|476.74|480.26|477.46|479.45|476.65|0
1662960000000|2022-09-12 05:20:00|479.27|476.47|479.13|476.33|479.85|477.05|478.77|475.97|0
1662960300000|2022-09-12 05:25:00|479.31|476.51|478.77|475.97|479.76|476.96|478.5|475.7|0
1662960600000|2022-09-12 05:30:00|478.95|476.15|478.59|475.79|479.13|476.33|478.14|475.34|0
1662960900000|2022-09-12 05:35:00|478.68|475.88|478.58|475.78|479.49|476.69|478.23|475.43|0
1662961200000|2022-09-12 05:40:00|478.4|475.6|477.14|474.34|478.5|475.7|477.14|474.34|0
1662961500000|2022-09-12 05:45:00|477.32|474.52|478.04|475.24|478.4|475.6|477.14|474.34|0
1662961800000|2022-09-12 05:50:00|477.95|475.15|478.22|475.42|479.12|476.32|477.95|475.15|0
1662962100000|2022-09-12 05:55:00|478.04|475.24|476.78|473.98|478.22|475.42|476.78|473.98|0
1662962400000|2022-09-12 06:00:00|476.6|473.8|479.48|476.68|479.66|476.86|476.24|473.44|0
1662962700000|2022-09-12 06:05:00|479.66|476.86|479.57|476.77|480.38|477.58|478.94|476.14|0
1662963000000|2022-09-12 06:10:00|479.47|476.67|480.65|477.85|480.92|478.12|479.29|476.49|0
1662963300000|2022-09-12 06:15:00|480.56|477.76|481.19|478.39|481.37|478.57|480.37|477.57|0
1662963600000|2022-09-12 06:20:00|481.1|478.3|481.82|479.02|482|479.2|480.73|477.93|0
1662963900000|2022-09-12 06:25:00|482|479.2|481.09|478.29|482.18|479.38|480.37|477.57|0
1662964200000|2022-09-12 06:30:00|480.91|478.11|479.02|476.22|481.81|479.01|478.93|476.13|0
1662964500000|2022-09-12 06:35:00|479.11|476.31|474.79|471.99|479.11|476.31|474.25|471.45|0
1662964800000|2022-09-12 06:40:00|474.97|472.17|474.7|471.9|475.15|472.35|474.07|471.27|0
1662965100000|2022-09-12 06:45:00|474.79|471.99|473.45|470.65|474.97|472.17|473.35|470.55|0
1662965400000|2022-09-12 06:50:00|473.53|470.73|473.98|471.18|474.25|471.45|472.82|470.02|0
1662965700000|2022-09-12 06:55:00|474.25|471.45|473.17|470.37|474.6|471.8|473.08|470.28|0
1662966000000|2022-09-12 07:00:00|473.44|470.64|473.68|470.88|475.05|472.25|473.08|470.28|0
1662966300000|2022-09-12 07:05:00|473.76|471.16|473.04|470.44|474.65|472.05|472.5|469.9|0
1662966600000|2022-09-12 07:10:00|472.86|470.26|473.75|471.15|474.83|472.23|472.32|469.72|0
1662966900000|2022-09-12 07:15:00|474.11|471.51|475.01|472.41|475.37|472.77|472.68|470.08|0
1662967200000|2022-09-12 07:20:00|475.37|472.77|470.17|467.57|475.37|472.77|470.17|467.57|0
1662967500000|2022-09-12 07:25:00|470.35|467.75|470.89|468.29|471.42|468.82|468.93|466.33|0
1662967800000|2022-09-12 07:30:00|470.89|468.29|469.36|466.76|470.97|468.37|469.28|466.68|0
1662968100000|2022-09-12 07:35:00|469.54|466.94|469.81|467.21|470.26|467.66|469.18|466.58|0
1662968400000|2022-09-12 07:40:00|469.72|467.12|468.11|465.51|470.08|467.48|468.03|465.43|0
1662968700000|2022-09-12 07:45:00|468.83|466.23|467.93|465.33|470.07|467.47|467.58|464.98|0
1662969000000|2022-09-12 07:50:00|468.2|465.6|469.89|467.29|469.89|467.29|467.4|464.8|0
1662969300000|2022-09-12 07:55:00|469.71|467.11|469.89|467.29|469.89|467.29|468.29|465.69|0
1662969600000|2022-09-12 08:00:00|469.63|467.03|468.73|466.13|469.8|467.2|468.02|465.42|0
1662969900000|2022-09-12 08:05:00|468.91|466.31|470.52|467.92|471.94|469.34|468.2|465.6|0
1662970200000|2022-09-12 08:10:00|470.34|467.74|469.62|467.02|470.34|467.74|468.73|466.13|0
1662970500000|2022-09-12 08:15:00|469.53|466.93|468.55|465.95|469.53|466.93|468.55|465.95|0
1662970800000|2022-09-12 08:20:00|468.37|465.77|468.1|465.5|468.37|465.77|467.39|464.79|0
1662971100000|2022-09-12 08:25:00|467.92|465.32|467.3|464.7|468.73|466.13|467.03|464.43|0
1662971400000|2022-09-12 08:30:00|467.12|464.52|465.52|462.92|467.12|464.52|465.34|462.74|0
1662971700000|2022-09-12 08:35:00|465.34|462.74|462.51|459.91|465.7|463.1|462.16|459.56|0
1662972000000|2022-09-12 08:40:00|462.86|460.26|461.77|459.17|463.67|461.07|461.24|458.64|0
1662972300000|2022-09-12 08:45:00|462.03|459.43|462.56|459.96|462.65|460.05|461.32|458.72|0
1662972600000|2022-09-12 08:50:00|462.38|459.78|461.32|458.72|462.38|459.78|461.14|458.54|0
1662972900000|2022-09-12 08:55:00|461.14|458.54|460.79|458.19|461.14|458.54|460.43|457.83|0
1662973200000|2022-09-12 09:00:00|460.7|458.1|460.78|458.18|461.41|458.81|460.43|457.83|0
1662973500000|2022-09-12 09:05:00|460.7|458.1|460.25|457.65|461.4|458.8|459.9|457.3|0
1662973800000|2022-09-12 09:10:00|460.35|457.75|460.43|457.83|461.31|458.71|459.9|457.3|0
1662974100000|2022-09-12 09:15:00|460.6|458|460.07|457.47|460.96|458.36|459.37|456.77|0
1662974400000|2022-09-12 09:20:00|459.99|457.39|460.42|457.82|460.6|458|458.66|456.06|0
1662974700000|2022-09-12 09:25:00|460.6|458|461.57|458.97|461.66|459.06|460.07|457.47|0
1662975000000|2022-09-12 09:30:00|461.66|459.06|462.54|459.94|463.25|460.65|461.57|458.97|0
1662975300000|2022-09-12 09:35:00|462.63|460.03|462.18|459.58|462.72|460.12|462.18|459.58|0
1662975600000|2022-09-12 09:40:00|462.1|459.5|462.71|460.11|462.71|460.11|461.57|458.97|0
1662975900000|2022-09-12 09:45:00|462.54|459.94|462.71|460.11|463.07|460.47|461.65|459.05|0
1662976200000|2022-09-12 09:50:00|462.53|459.93|463.06|460.46|463.95|461.35|462.53|459.93|0
1662976500000|2022-09-12 09:55:00|463.15|460.55|464.65|462.05|464.83|462.23|463.15|460.55|0
1662976800000|2022-09-12 10:00:00|464.92|462.32|464.57|461.97|466.25|463.65|464.57|461.97|0
1662977100000|2022-09-12 10:05:00|464.74|462.14|466.25|463.65|466.25|463.65|464.47|461.87|0
1662977400000|2022-09-12 10:10:00|465.71|463.11|466.42|463.82|466.42|463.82|465.18|462.58|0
1662977700000|2022-09-12 10:15:00|467.31|464.71|466.42|463.82|467.84|465.24|465.8|463.2|0
1662978000000|2022-09-12 10:20:00|467.05|464.45|466.06|463.46|467.31|464.71|465.71|463.11|0
1662978300000|2022-09-12 10:25:00|466.16|463.56|465.09|462.49|466.24|463.64|464.82|462.22|0
1662978600000|2022-09-12 10:30:00|465|462.4|464.64|462.04|465.62|463.02|463.93|461.33|0
1662978900000|2022-09-12 10:35:00|464.73|462.13|464.64|462.04|465.8|463.2|464.46|461.86|0
1662979200000|2022-09-12 10:40:00|464.73|462.13|464.55|461.95|465.35|462.75|464.55|461.95|0
1662979500000|2022-09-12 10:45:00|464.91|462.31|465.26|462.66|465.88|463.28|464.37|461.77|0
1662979800000|2022-09-12 10:50:00|465.44|462.84|464.73|462.13|465.88|463.28|464.46|461.86|0
1662980100000|2022-09-12 10:55:00|464.63|462.03|466.68|464.08|466.68|464.08|464.63|462.03|0
1662980400000|2022-09-12 11:00:00|466.94|464.34|468|465.4|468.36|465.76|466.76|464.16|0
1662980700000|2022-09-12 11:05:00|467.83|465.23|467.03|464.43|467.92|465.32|465.87|463.27|0
1662981000000|2022-09-12 11:10:00|467.11|464.51|468.18|465.58|468.71|466.11|466.32|463.72|0
1662981300000|2022-09-12 11:15:00|468.09|465.49|466.49|463.89|468.09|465.49|465.6|463|0
1662981600000|2022-09-12 11:20:00|466.4|463.8|466.04|463.44|466.93|464.33|465.86|463.26|0
1662981900000|2022-09-12 11:25:00|465.86|463.26|465.15|462.55|466.22|463.62|464.62|462.02|0
1662982200000|2022-09-12 11:30:00|465.51|462.91|465.33|462.73|466.93|464.33|465.15|462.55|0
1662982500000|2022-09-12 11:35:00|465.51|462.91|465.68|463.08|466.04|463.44|464.26|461.66|0
1662982800000|2022-09-12 11:40:00|465.6|463|463.47|460.87|465.86|463.26|463.38|460.78|0
1662983100000|2022-09-12 11:45:00|463.38|460.78|463.37|460.77|464.35|461.75|463.29|460.69|0
1662983400000|2022-09-12 11:50:00|463.47|460.87|462.93|460.33|463.73|461.13|462.84|460.24|0
1662983700000|2022-09-12 11:55:00|462.84|460.24|462.66|460.06|463.02|460.42|461.78|459.18|0
1662984000000|2022-09-12 12:00:00|463.11|460.51|464.08|461.48|464.25|461.65|462.58|459.98|0
1662984300000|2022-09-12 12:05:00|463.81|461.21|464.34|461.74|465.49|462.89|463.55|460.95|0
1662984600000|2022-09-12 12:10:00|465.85|463.25|464.43|461.83|465.85|463.25|464.07|461.47|0
1662984900000|2022-09-12 12:15:00|464.25|461.65|467.18|464.58|467.27|464.67|464.25|461.65|0
1662985200000|2022-09-12 12:20:00|467.27|464.67|469.94|467.34|470.11|467.51|466.55|463.95|0
1662985500000|2022-09-12 12:25:00|470.11|467.51|472.08|469.48|472.08|469.48|469.94|467.34|0
1662985800000|2022-09-12 12:30:00|471.9|469.3|469.22|466.62|472.26|469.66|469.22|466.62|0
1662986100000|2022-09-12 12:35:00|469.31|466.71|468.15|465.55|469.75|467.15|467.97|465.37|0
1662986400000|2022-09-12 12:40:00|468.24|465.64|467.97|465.37|468.68|466.08|467.61|465.01|0
1662986700000|2022-09-12 12:45:00|468.06|465.46|466.72|464.12|468.86|466.26|466.28|463.68|0
1662987000000|2022-09-12 12:50:00|466.64|464.04|466.9|464.3|467.17|464.57|466.19|463.59|0
1662987300000|2022-09-12 12:55:00|467.08|464.48|466.19|463.59|467.17|464.57|465.48|462.88|0
1662987600000|2022-09-12 13:00:00|466.28|463.68|467.25|464.65|468.85|466.25|466.19|463.59|0
1662987900000|2022-09-12 13:05:00|467.16|464.56|465.56|462.96|467.25|464.65|465.12|462.52|0
1662988200000|2022-09-12 13:10:00|465.29|462.69|464.41|461.81|466.54|463.94|464.14|461.54|0
1662988500000|2022-09-12 13:15:00|464.14|461.54|464.67|462.07|465.74|463.14|464.14|461.54|0
1662988800000|2022-09-12 13:20:00|464.5|461.9|464.14|461.54|465.03|462.43|463.43|460.83|0
1662989100000|2022-09-12 13:25:00|463.96|461.36|463.96|461.36|464.49|461.89|462.9|460.3|0
1662989400000|2022-09-12 13:30:00|463.78|461.18|460.42|457.82|464.14|461.54|459.54|456.94|0
1662989700000|2022-09-12 13:35:00|460.6|458|463.43|460.83|466.09|463.49|460.42|457.82|0
1662990000000|2022-09-12 13:40:00|462.9|460.3|459.54|456.94|462.9|460.3|458.31|455.71|0
1662990300000|2022-09-12 13:45:00|459.36|456.76|457.07|454.47|460.07|457.47|455.32|452.72|0
1662990600000|2022-09-12 13:50:00|456.9|454.3|452.87|450.27|457.07|454.47|452.87|450.27|0
1662990900000|2022-09-12 13:55:00|453.04|450.44|447.64|445.04|453.04|450.44|447.64|445.04|0
1662991200000|2022-09-12 14:00:00|447.29|444.69|449.58|446.98|450.27|447.67|446.97|444.37|0
1662991500000|2022-09-12 14:05:00|449.4|446.8|448.36|445.76|450.1|447.5|447.31|444.71|0
1662991800000|2022-09-12 14:10:00|448.53|445.93|448.88|446.28|449.92|447.32|447.83|445.23|0
1662992100000|2022-09-12 14:15:00|448.7|446.1|444.01|441.41|448.7|446.1|443.32|440.72|0
1662992400000|2022-09-12 14:20:00|444.19|441.59|443.84|441.24|445.57|442.97|442.8|440.2|0
1662992700000|2022-09-12 14:25:00|443.67|441.07|445.22|442.62|445.22|442.62|442.46|439.86|0
1662993000000|2022-09-12 14:30:00|445.05|442.45|445.57|442.97|446.26|443.66|444.01|441.41|0
1662993300000|2022-09-12 14:35:00|445.74|443.14|446.26|443.66|448.17|445.57|444.87|442.27|0
1662993600000|2022-09-12 14:40:00|446.43|443.83|448.17|445.57|449.21|446.61|446.43|443.83|0
1662993900000|2022-09-12 14:45:00|448|445.4|446.08|443.48|448.17|445.57|445.56|442.96|0
1662994200000|2022-09-12 14:50:00|446.6|444|448.69|446.09|449.04|446.44|445.04|442.44|0
1662994500000|2022-09-12 14:55:00|448.51|445.91|451.3|448.7|452.35|449.75|448.51|445.91|0
1662994800000|2022-09-12 15:00:00|451.13|448.53|453.4|450.8|454.98|452.38|450.08|447.48|0
1662995100000|2022-09-12 15:05:00|453.22|450.62|453.92|451.32|454.8|452.2|452|449.4|0
1662995400000|2022-09-12 15:10:00|454.1|451.5|453.75|451.15|454.1|451.5|452.87|450.27|0
1662995700000|2022-09-12 15:15:00|454.41|451.81|453.14|450.54|457.35|454.75|452.79|450.19|0
1662996000000|2022-09-12 15:20:00|452.79|450.19|450.71|448.11|453.66|451.06|450.71|448.11|0
1662996300000|2022-09-12 15:25:00|450.88|448.28|448.55|445.95|450.88|448.28|447.41|444.81|0
1662996600000|2022-09-12 15:30:00|448.38|445.78|448.2|445.6|449.93|447.33|447.17|444.57|0
1662996900000|2022-09-12 15:35:00|448.03|445.43|451.32|448.72|453.57|450.97|448.03|445.43|0
1662997200000|2022-09-12 15:40:00|451.66|449.06|452.36|449.76|453.57|450.97|450.1|447.5|0
1662997500000|2022-09-12 15:45:00|452.53|449.93|454.09|451.49|455.66|453.06|451.49|448.89|0
1662997800000|2022-09-12 15:50:00|453.74|451.14|457.75|455.15|458.8|456.2|453.4|450.8|0
1662998100000|2022-09-12 15:55:00|457.93|455.33|461.08|458.48|464.95|462.35|457.75|455.15|0
1662998400000|2022-09-12 16:00:00|461.26|458.66|462.31|459.71|462.66|460.06|459.68|457.08|0
1662998700000|2022-09-12 16:05:00|462.13|459.53|463.89|461.29|464.42|461.82|458.45|455.85|0
1662999000000|2022-09-12 16:10:00|464.95|462.35|460.55|457.95|466.01|463.41|459.85|457.25|0
1662999300000|2022-09-12 16:15:00|460.37|457.77|462.48|459.88|463.89|461.29|459.67|457.07|0
1662999600000|2022-09-12 16:20:00|462.83|460.23|458.44|455.84|463.53|460.93|457.39|454.79|0
1662999900000|2022-09-12 16:25:00|458.62|456.02|458.27|455.67|460.37|457.77|457.92|455.32|0
1663000200000|2022-09-12 16:30:00|458.44|455.84|457.04|454.44|459.32|456.72|456.34|453.74|0
1663000500000|2022-09-12 16:35:00|457.21|454.61|456.17|453.57|460.01|457.41|455.99|453.39|0
1663000800000|2022-09-12 16:40:00|456.34|453.74|454.77|452.17|456.86|454.26|454.77|452.17|0
1663001100000|2022-09-12 16:45:00|454.59|451.99|456.86|454.26|457.56|454.96|454.42|451.82|0
1663001400000|2022-09-12 16:50:00|456.51|453.91|454.94|452.34|456.68|454.08|454.59|451.99|0
1663001700000|2022-09-12 16:55:00|455.11|452.51|453.89|451.29|455.11|452.51|453.72|451.12|0
1663002000000|2022-09-12 17:00:00|453.72|451.12|455.81|453.21|458.6|456|453.37|450.77|0
1663002300000|2022-09-12 17:05:00|456.33|453.73|451.28|448.68|456.33|453.73|450.94|448.34|0
1663002600000|2022-09-12 17:10:00|451.11|448.51|450.93|448.33|452.15|449.55|450.24|447.64|0
1663002900000|2022-09-12 17:15:00|450.76|448.16|450.76|448.16|451.28|448.68|449.55|446.95|0
1663003200000|2022-09-12 17:20:00|450.59|447.99|451.11|448.51|451.98|449.38|449.37|446.77|0
1663003500000|2022-09-12 17:25:00|450.93|448.33|447.81|445.21|451.63|449.03|447.29|444.69|0
1663003800000|2022-09-12 17:30:00|447.29|444.69|447.29|444.69|449.37|446.77|447.11|444.51|0
1663004100000|2022-09-12 17:35:00|447.46|444.86|449.88|447.28|450.41|447.81|447.46|444.86|0
1663004400000|2022-09-12 17:40:00|450.06|447.46|452.14|449.54|452.32|449.72|449.54|446.94|0
1663004700000|2022-09-12 17:45:00|452.32|449.72|450.23|447.63|452.84|450.24|449.88|447.28|0
1663005000000|2022-09-12 17:50:00|450.05|447.45|447.8|445.2|450.58|447.98|447.45|444.85|0
1663005300000|2022-09-12 17:55:00|447.62|445.02|447.97|445.37|448.66|446.06|447.45|444.85|0
1663005600000|2022-09-12 18:00:00|448.14|445.54|450.92|448.32|451.27|448.67|447.62|445.02|0
1663005900000|2022-09-12 18:05:00|451.09|448.49|451.61|449.01|451.96|449.36|450.05|447.45|0
1663006200000|2022-09-12 18:10:00|451.44|448.84|448.83|446.23|452.13|449.53|448.83|446.23|0
1663006500000|2022-09-12 18:15:00|449|446.4|453.87|451.27|455.1|452.5|447.79|445.19|0
1663006800000|2022-09-12 18:20:00|453.52|450.92|453.35|450.75|456.32|453.72|451.43|448.83|0
1663007100000|2022-09-12 18:25:00|453.17|450.57|455.44|452.84|456.14|453.54|451.95|449.35|0
1663007400000|2022-09-12 18:30:00|455.97|453.37|457.02|454.42|458.24|455.64|454.39|451.79|0
1663007700000|2022-09-12 18:35:00|456.84|454.24|453.87|451.27|457.19|454.59|453.52|450.92|0
1663008000000|2022-09-12 18:40:00|453.69|451.09|453.17|450.57|454.91|452.31|452.99|450.39|0
1663008300000|2022-09-12 18:45:00|453.34|450.74|451.48|448.88|453.86|451.26|451.31|448.71|0
1663008600000|2022-09-12 18:50:00|451.66|449.06|452.7|450.1|453.22|450.62|450.79|448.19|0
1663008900000|2022-09-12 18:55:00|453.05|450.45|452.87|450.27|453.91|451.31|451.3|448.7|0
1663009200000|2022-09-12 19:00:00|452.7|450.1|452.69|450.09|454.26|451.66|452|449.4|0
1663009500000|2022-09-12 19:05:00|452.87|450.27|449.39|446.79|453.22|450.62|449.22|446.62|0
1663009800000|2022-09-12 19:10:00|449.91|447.31|449.91|447.31|450.78|448.18|449.04|446.44|0
1663010100000|2022-09-12 19:15:00|450.08|447.48|451.82|449.22|452.34|449.74|449.91|447.31|0
1663010400000|2022-09-12 19:20:00|451.64|449.04|453.38|450.78|453.38|450.78|450.25|447.65|0
1663010700000|2022-09-12 19:25:00|453.73|451.13|454.25|451.65|454.95|452.35|453.03|450.43|0
1663011000000|2022-09-12 19:30:00|454.08|451.48|455.12|452.52|455.82|453.22|453.03|450.43|0
1663011300000|2022-09-12 19:35:00|455.3|452.7|454.64|452.04|456.91|454.31|453.94|451.34|0
1663011600000|2022-09-12 19:40:00|454.99|452.39|450.81|448.21|456.21|453.61|450.81|448.21|0
1663011900000|2022-09-12 19:45:00|451.33|448.73|451.16|448.56|453.59|450.99|450.46|447.86|0
1663012200000|2022-09-12 19:50:00|451.85|449.25|452.89|450.29|454.46|451.86|450.98|448.38|0
1663012500000|2022-09-12 19:55:00|453.24|450.64|448.9|446.3|453.24|450.64|448.9|446.3|0
1663012800000|2022-09-12 20:00:00|448.73|446.13|448.21|445.61|448.73|446.13|446.65|444.05|0
1663013100000|2022-09-12 20:05:00|448.03|445.43|447.51|444.91|449.24|446.64|447.51|444.91|0
1663013400000|2022-09-12 20:10:00|447.69|445.09|447.34|444.74|447.86|445.26|446.99|444.39|0
1663013700000|2022-09-12 20:15:00|447.09|444.29|447.07|444.27|448.12|445.32|446.72|443.92|0
1663014000000|2022-09-12 20:20:00|446.89|444.09|444.83|442.03|446.89|444.09|444.65|441.85|0
1663014300000|2022-09-12 20:25:00|444.65|441.85|445.34|442.54|445.34|442.54|444.31|441.51|0
1663014600000|2022-09-12 20:30:00|445.17|442.37|444.99|442.19|445.51|442.71|444.82|442.02|0
1663014900000|2022-09-12 20:35:00|444.82|442.02|444.82|442.02|445.34|442.54|444.65|441.85|0
1663015200000|2022-09-12 20:40:00|444.99|442.19|444.99|442.19|445.16|442.36|444.65|441.85|0
1663015500000|2022-09-12 20:45:00|444.82|442.02|444.64|441.84|444.99|442.19|444.47|441.67|0
1663015800000|2022-09-12 20:50:00|444.47|441.67|444.47|441.67|444.82|442.02|444.3|441.5|0
1663016100000|2022-09-12 20:55:00|444.13|441.33|444.3|441.5|444.47|441.67|443.95|441.15|0
1663016400000|2022-09-12 21:00:00|444.34|441.54|444.4|441.6|444.51|441.71|444.23|441.43|0
1663016700000|2022-09-12 21:05:00|444.46|441.66|444.43|441.63|444.55|441.75|444.38|441.58|0
1663017000000|2022-09-12 21:10:00|444.51|441.71|444.38|441.58|444.51|441.71|444.23|441.43|0
1663017300000|2022-09-12 21:15:00|444.36|441.56|444.08|441.28|444.4|441.6|444.03|441.23|0
1663017600000|2022-09-12 21:20:00|444.13|441.33|444.78|441.98|444.78|441.98|444.13|441.33|0
1663017900000|2022-09-12 21:25:00|444.58|441.78|444.57|441.77|444.7|441.9|444.47|441.67|0
1663018200000|2022-09-12 21:30:00|444.6|441.8|444.57|441.77|444.62|441.82|444.52|441.72|0
1663018500000|2022-09-12 21:35:00|444.54|441.74|444.14|441.34|444.54|441.74|444.14|441.34|0
1663018800000|2022-09-12 21:40:00|444.12|441.32|444.49|441.69|444.54|441.74|444.07|441.27|0
1663019100000|2022-09-12 21:45:00|444.54|441.74|444.54|441.74|444.57|441.77|444.54|441.74|0
1663019400000|2022-09-12 21:50:00|444.41|441.61|444.19|441.39|444.41|441.61|444.19|441.39|0
1663019700000|2022-09-12 21:55:00|444.21|441.41|444.09|441.29|444.34|441.54|444.01|441.21|0
1663020000000|2022-09-12 22:00:00|442.73|439.93|444.53|441.73|445.21|442.41|442.56|439.76|0
1663020300000|2022-09-12 22:05:00|444.35|441.55|444.87|442.07|445.04|442.24|444.35|441.55|0
1663020600000|2022-09-12 22:10:00|444.7|441.9|444.87|442.07|445.21|442.41|444.7|441.9|0
1663020900000|2022-09-12 22:15:00|445.04|442.24|445.21|442.41|445.21|442.41|444.52|441.72|0
1663021200000|2022-09-12 22:20:00|445.04|442.24|446.58|443.78|446.58|443.78|445.04|442.24|0
1663021500000|2022-09-12 22:25:00|446.41|443.61|446.07|443.27|446.41|443.61|445.89|443.09|0
1663021800000|2022-09-12 22:30:00|446.24|443.44|447.1|444.3|447.19|444.39|446.24|443.44|0
1663022100000|2022-09-12 22:35:00|447.27|444.47|447.27|444.47|447.44|444.64|447.1|444.3|0
1663022400000|2022-09-12 22:40:00|447.1|444.3|446.75|443.95|447.1|444.3|446.41|443.61|0
1663022700000|2022-09-12 22:45:00|446.92|444.12|446.57|443.77|446.92|444.12|446.57|443.77|0
1663023000000|2022-09-12 22:50:00|446.75|443.95|446.75|443.95|446.75|443.95|446.57|443.77|0
1663023300000|2022-09-12 22:55:00|446.66|443.86|446.57|443.77|446.75|443.95|446.57|443.77|0
1663023600000|2022-09-12 23:00:00|446.92|444.12|446.57|443.77|447.09|444.29|446.57|443.77|0
1663023900000|2022-09-12 23:05:00|446.22|443.42|445.36|442.56|446.22|443.42|445.02|442.22|0
1663024200000|2022-09-12 23:10:00|445.45|442.65|445.36|442.56|445.53|442.73|445.02|442.22|0
1663024500000|2022-09-12 23:15:00|445.28|442.48|445.7|442.9|445.7|442.9|445.19|442.39|0
1663024800000|2022-09-12 23:20:00|445.87|443.07|445.01|442.21|445.87|443.07|445.01|442.21|0
1663025100000|2022-09-12 23:25:00|445.18|442.38|445.01|442.21|445.35|442.55|445.01|442.21|0
1663025400000|2022-09-12 23:30:00|445.18|442.38|445.35|442.55|445.35|442.55|445.01|442.21|0
1663025700000|2022-09-12 23:35:00|445.52|442.72|446.21|443.41|446.56|443.76|445.52|442.72|0
1663026000000|2022-09-12 23:40:00|446.38|443.58|446.38|443.58|446.56|443.76|446.04|443.24|0
1663026300000|2022-09-12 23:45:00|446.21|443.41|446.38|443.58|446.55|443.75|445.52|442.72|0
1663026600000|2022-09-12 23:50:00|446.55|443.75|446.03|443.23|446.55|443.75|445.52|442.72|0
1663026900000|2022-09-12 23:55:00|446.3|443.5|446.38|443.58|446.55|443.75|445.69|442.89|0
1663027200000|2022-09-13 00:00:00|446.47|443.67|446.37|443.57|446.55|443.75|445|442.2|0
1663027500000|2022-09-13 00:05:00|446.55|443.75|444.99|442.19|446.89|444.09|444.99|442.19|0
1663027800000|2022-09-13 00:10:00|445.17|442.37|446.2|443.4|446.54|443.74|444.99|442.19|0
1663028100000|2022-09-13 00:15:00|446.37|443.57|447.4|444.6|447.92|445.12|446.03|443.23|0
1663028400000|2022-09-13 00:20:00|447.23|444.43|447.06|444.26|447.75|444.95|446.71|443.91|0
1663028700000|2022-09-13 00:25:00|447.4|444.6|447.4|444.6|447.92|445.12|446.88|444.08|0
1663029000000|2022-09-13 00:30:00|447.23|444.43|446.53|443.73|447.4|444.6|446.19|443.39|0
1663029300000|2022-09-13 00:35:00|446.36|443.56|446.53|443.73|447.4|444.6|446.36|443.56|0
1663029600000|2022-09-13 00:40:00|446.36|443.56|445.84|443.04|446.53|443.73|444.98|442.18|0
1663029900000|2022-09-13 00:45:00|446.01|443.21|445.15|442.35|446.01|443.21|444.98|442.18|0
1663030200000|2022-09-13 00:50:00|445.32|442.52|444.29|441.49|445.67|442.87|444.29|441.49|0
1663030500000|2022-09-13 00:55:00|444.12|441.32|446.18|443.38|446.18|443.38|444.12|441.32|0
1663030800000|2022-09-13 01:00:00|446.35|443.55|446.01|443.21|446.53|443.73|445.15|442.35|0
1663031100000|2022-09-13 01:05:00|446.18|443.38|445.83|443.03|446.35|443.55|445.49|442.69|0
1663031400000|2022-09-13 01:10:00|445.66|442.86|446.35|443.55|446.35|443.55|445.66|442.86|0
1663031700000|2022-09-13 01:15:00|446.52|443.72|447.3|444.5|447.38|444.58|446|443.2|0
1663032000000|2022-09-13 01:20:00|447.38|444.58|447.55|444.75|447.9|445.1|446.86|444.06|0
1663032300000|2022-09-13 01:25:00|447.38|444.58|447.55|444.75|447.9|445.1|446.51|443.71|0
1663032600000|2022-09-13 01:30:00|447.38|444.58|449.28|446.48|449.28|446.48|447.38|444.58|0
1663032900000|2022-09-13 01:35:00|449.19|446.39|449.1|446.3|449.97|447.17|448.93|446.13|0
1663033200000|2022-09-13 01:40:00|449.02|446.22|448.93|446.13|449.79|446.99|448.58|445.78|0
1663033500000|2022-09-13 01:45:00|449.1|446.3|448.75|445.95|449.62|446.82|448.58|445.78|0
1663033800000|2022-09-13 01:50:00|448.58|445.78|447.89|445.09|449.27|446.47|447.89|445.09|0
1663034100000|2022-09-13 01:55:00|447.8|445|448.06|445.26|448.23|445.43|447.54|444.74|0
1663034400000|2022-09-13 02:00:00|448.23|445.43|448.4|445.6|448.92|446.12|448.23|445.43|0
1663034700000|2022-09-13 02:05:00|448.57|445.77|449.61|446.81|449.61|446.81|447.88|445.08|0
1663035000000|2022-09-13 02:10:00|449.78|446.98|450.3|447.5|450.47|447.67|449.43|446.63|0
1663035300000|2022-09-13 02:15:00|450.47|447.67|449.78|446.98|450.47|447.67|449.43|446.63|0
1663035600000|2022-09-13 02:20:00|449.95|447.15|449.78|446.98|450.12|447.32|449.43|446.63|0
1663035900000|2022-09-13 02:25:00|449.95|447.15|449.25|446.45|449.95|447.15|449.25|446.45|0
1663036200000|2022-09-13 02:30:00|449.43|446.63|449.25|446.45|449.43|446.63|448.74|445.94|0
1663036500000|2022-09-13 02:35:00|449.08|446.28|448.56|445.76|449.08|446.28|448.39|445.59|0
1663036800000|2022-09-13 02:40:00|448.73|445.93|448.04|445.24|448.9|446.1|447.87|445.07|0
1663037100000|2022-09-13 02:45:00|447.87|445.07|447.35|444.55|448.38|445.58|447.35|444.55|0
1663037400000|2022-09-13 02:50:00|447.52|444.72|445.96|443.16|447.52|444.72|445.96|443.16|0
1663037700000|2022-09-13 02:55:00|445.88|443.08|445.96|443.16|446.14|443.34|445.62|442.82|0
1663038000000|2022-09-13 03:00:00|446.13|443.33|445.62|442.82|446.31|443.51|445.62|442.82|0
1663038300000|2022-09-13 03:05:00|445.44|442.64|445.1|442.3|445.62|442.82|444.93|442.13|0
1663038600000|2022-09-13 03:10:00|444.93|442.13|444.75|441.95|445.27|442.47|444.58|441.78|0
1663038900000|2022-09-13 03:15:00|444.92|442.12|445.61|442.81|445.61|442.81|444.75|441.95|0
1663039200000|2022-09-13 03:20:00|445.44|442.64|446.13|443.33|446.3|443.5|445.44|442.64|0
1663039500000|2022-09-13 03:25:00|445.95|443.15|446.3|443.5|446.47|443.67|445.78|442.98|0
1663039800000|2022-09-13 03:30:00|446.12|443.32|447.33|444.53|447.33|444.53|446.12|443.32|0
1663040100000|2022-09-13 03:35:00|447.16|444.36|447.33|444.53|447.33|444.53|446.98|444.18|0
1663040400000|2022-09-13 03:40:00|447.15|444.35|447.33|444.53|447.67|444.87|446.98|444.18|0
1663040700000|2022-09-13 03:45:00|446.81|444.01|446.12|443.32|447.15|444.35|445.94|443.14|0
1663041000000|2022-09-13 03:50:00|445.94|443.14|446.98|444.18|446.98|444.18|445.94|443.14|0
1663041300000|2022-09-13 03:55:00|446.89|444.09|447.49|444.69|447.67|444.87|446.89|444.09|0
1663041600000|2022-09-13 04:00:00|447.32|444.52|447.66|444.86|447.66|444.86|447.32|444.52|0
1663041900000|2022-09-13 04:05:00|447.49|444.69|449.22|446.42|449.22|446.42|447.49|444.69|0
1663042200000|2022-09-13 04:10:00|449.39|446.59|449.56|446.76|449.91|447.11|448.7|445.9|0
1663042500000|2022-09-13 04:15:00|449.39|446.59|448.69|445.89|449.56|446.76|448.69|445.89|0
1663042800000|2022-09-13 04:20:00|448.61|445.81|448.17|445.37|449.04|446.24|447.65|444.85|0
1663043100000|2022-09-13 04:25:00|448.35|445.55|448.17|445.37|448.44|445.64|447.83|445.03|0
1663043400000|2022-09-13 04:30:00|448|445.2|447.65|444.85|448|445.2|447.4|444.6|0
1663043700000|2022-09-13 04:35:00|447.82|445.02|447.82|445.02|448|445.2|447.65|444.85|0
1663044000000|2022-09-13 04:40:00|447.91|445.11|448.17|445.37|448.17|445.37|447.48|444.68|0
1663044300000|2022-09-13 04:45:00|448.08|445.28|448.86|446.06|448.86|446.06|447.99|445.19|0
1663044600000|2022-09-13 04:50:00|449.03|446.23|448.16|445.36|449.03|446.23|448.16|445.36|0
1663044900000|2022-09-13 04:55:00|447.99|445.19|447.81|445.01|448.16|445.36|447.81|445.01|0
1663045200000|2022-09-13 05:00:00|447.99|445.19|448.85|446.05|448.85|446.05|447.81|445.01|0
1663045500000|2022-09-13 05:05:00|448.68|445.88|448.33|445.53|448.85|446.05|448.16|445.36|0
1663045800000|2022-09-13 05:10:00|448.5|445.7|447.12|444.32|448.5|445.7|446.95|444.15|0
1663046100000|2022-09-13 05:15:00|446.95|444.15|446.43|443.63|446.95|444.15|446.25|443.45|0
1663046400000|2022-09-13 05:20:00|446.25|443.45|446.94|444.14|447.11|444.31|446.25|443.45|0
1663046700000|2022-09-13 05:25:00|446.86|444.06|446.08|443.28|446.86|444.06|445.91|443.11|0
1663047000000|2022-09-13 05:30:00|446.25|443.45|445.21|442.41|446.59|443.79|445.21|442.41|0
1663047300000|2022-09-13 05:35:00|445.04|442.24|445.21|442.41|445.56|442.76|445.04|442.24|0
1663047600000|2022-09-13 05:40:00|445.38|442.58|445.21|442.41|445.56|442.76|444.35|441.55|0
1663047900000|2022-09-13 05:45:00|445.3|442.5|444.86|442.06|445.73|442.93|444.86|442.06|0
1663048200000|2022-09-13 05:50:00|444.78|441.98|442.46|439.66|445.04|442.24|442.29|439.49|0
1663048500000|2022-09-13 05:55:00|442.29|439.49|442.28|439.48|443.75|440.95|442.11|439.31|0
1663048800000|2022-09-13 06:00:00|442.63|439.83|441.6|438.8|443.31|440.51|440.74|437.94|0
1663049100000|2022-09-13 06:05:00|441.42|438.62|439.88|437.08|441.42|438.62|439.88|437.08|0
1663049400000|2022-09-13 06:10:00|439.2|436.4|438.17|435.37|439.46|436.66|438|435.2|0
1663049700000|2022-09-13 06:15:00|438.34|435.54|439.02|436.22|440.26|437.46|438|435.2|0
1663050000000|2022-09-13 06:20:00|439.2|436.4|437.66|434.86|439.54|436.74|436.64|433.84|0
1663050300000|2022-09-13 06:25:00|437.83|435.03|437.66|434.86|437.83|435.03|436.97|434.17|0
1663050600000|2022-09-13 06:30:00|437.48|434.68|437.48|434.68|438.34|435.54|437.31|434.51|0
1663050900000|2022-09-13 06:35:00|437.31|434.51|436.63|433.83|437.82|435.02|436.63|433.83|0
1663051200000|2022-09-13 06:40:00|436.8|434|438.84|436.04|439.02|436.22|436.8|434|0
1663051500000|2022-09-13 06:45:00|439.01|436.21|439.02|436.22|441.1|438.3|438.51|435.71|0
1663051800000|2022-09-13 06:50:00|439.19|436.39|438.33|435.53|439.7|436.9|437.99|435.19|0
1663052100000|2022-09-13 06:55:00|438.25|435.45|438.16|435.36|439.02|436.22|437.99|435.19|0
1663052400000|2022-09-13 07:00:00|438.33|435.53|435.86|433.06|438.33|435.53|434.5|431.7|0
1663052700000|2022-09-13 07:05:00|435.76|433.16|439.77|437.17|439.77|437.17|435.76|433.16|0
1663053000000|2022-09-13 07:10:00|439.94|437.34|440.96|438.36|441.14|438.54|439.25|436.65|0
1663053300000|2022-09-13 07:15:00|441.14|438.54|440.62|438.02|441.31|438.71|439.76|437.16|0
1663053600000|2022-09-13 07:20:00|440.54|437.94|438.91|436.31|440.79|438.19|438.57|435.97|0
1663053900000|2022-09-13 07:25:00|439.76|437.16|438.05|435.45|440.28|437.68|437.54|434.94|0
1663054200000|2022-09-13 07:30:00|437.71|435.11|436.68|434.08|437.8|435.2|435.66|433.06|0
1663054500000|2022-09-13 07:35:00|436.85|434.25|436.85|434.25|438.73|436.13|436.68|434.08|0
1663054800000|2022-09-13 07:40:00|436.68|434.08|437.53|434.93|438.39|435.79|436.34|433.74|0
1663055100000|2022-09-13 07:45:00|437.36|434.76|434.81|432.21|438.04|435.44|434.81|432.21|0
1663055400000|2022-09-13 07:50:00|434.89|432.29|434.63|432.03|435.65|433.05|434.46|431.86|0
1663055700000|2022-09-13 07:55:00|434.97|432.37|435.48|432.88|436.16|433.56|434.8|432.2|0
1663056000000|2022-09-13 08:00:00|435.23|432.63|435.31|432.71|435.82|433.22|434.63|432.03|0
1663056300000|2022-09-13 08:05:00|435.14|432.54|436.16|433.56|436.67|434.07|434.97|432.37|0
1663056600000|2022-09-13 08:10:00|435.99|433.39|435.9|433.3|436.25|433.65|434.63|432.03|0
1663056900000|2022-09-13 08:15:00|435.82|433.22|435.47|432.87|436.16|433.56|434.62|432.02|0
1663057200000|2022-09-13 08:20:00|435.22|432.62|434.79|432.19|436.84|434.24|434.71|432.11|0
1663057500000|2022-09-13 08:25:00|434.88|432.28|435.3|432.7|435.64|433.04|434.62|432.02|0
1663057800000|2022-09-13 08:30:00|435.22|432.62|435.47|432.87|435.64|433.04|434.79|432.19|0
1663058100000|2022-09-13 08:35:00|435.3|432.7|436.49|433.89|436.83|434.23|435.3|432.7|0
1663058400000|2022-09-13 08:40:00|436.32|433.72|436.49|433.89|437.34|434.74|435.81|433.21|0
1663058700000|2022-09-13 08:45:00|436.57|433.97|434.61|432.01|436.92|434.32|434.61|432.01|0
1663059000000|2022-09-13 08:50:00|434.7|432.1|436.82|434.22|436.82|434.22|434.44|431.84|0
1663059300000|2022-09-13 08:55:00|436.65|434.05|435.8|433.2|436.82|434.22|435.29|432.69|0
1663059600000|2022-09-13 09:00:00|435.46|432.86|435.29|432.69|436.99|434.39|435.12|432.52|0
1663059900000|2022-09-13 09:05:00|435.46|432.86|435.8|433.2|436.31|433.71|434.78|432.18|0
1663060200000|2022-09-13 09:10:00|435.97|433.37|437.5|434.9|437.76|435.16|435.45|432.85|0
1663060500000|2022-09-13 09:15:00|437.33|434.73|437.5|434.9|437.5|434.9|436.73|434.13|0
1663060800000|2022-09-13 09:20:00|437.33|434.73|437.15|434.55|437.67|435.07|436.81|434.21|0
1663061100000|2022-09-13 09:25:00|437.24|434.64|438.18|435.58|438.35|435.75|437.15|434.55|0
1663061400000|2022-09-13 09:30:00|438|435.4|437.15|434.55|438.35|435.75|436.64|434.04|0
1663061700000|2022-09-13 09:35:00|437.49|434.89|437.66|435.06|438.69|436.09|437.15|434.55|0
1663062000000|2022-09-13 09:40:00|437.49|434.89|437.32|434.72|438|435.4|436.63|434.03|0
1663062300000|2022-09-13 09:45:00|437.23|434.63|438.17|435.57|438.34|435.74|436.97|434.37|0
1663062600000|2022-09-13 09:50:00|437.83|435.23|436.63|434.03|438.17|435.57|436.46|433.86|0
1663062900000|2022-09-13 09:55:00|436.46|433.86|436.46|433.86|437.31|434.71|435.78|433.18|0
1663063200000|2022-09-13 10:00:00|436.63|434.03|437.14|434.54|437.48|434.88|436.46|433.86|0
1663063500000|2022-09-13 10:05:00|437.31|434.71|436.96|434.36|437.48|434.88|436.62|434.02|0
1663063800000|2022-09-13 10:10:00|436.79|434.19|436.45|433.85|436.79|434.19|435.6|433|0
1663064100000|2022-09-13 10:15:00|436.62|434.02|434.92|432.32|436.62|434.02|434.58|431.98|0
1663064400000|2022-09-13 10:20:00|435.09|432.49|435.43|432.83|436.45|433.85|434.92|432.32|0
1663064700000|2022-09-13 10:25:00|435.6|433|435.25|432.65|435.68|433.08|434.49|431.89|0
1663065000000|2022-09-13 10:30:00|435.08|432.48|432.87|430.27|435.25|432.65|432.87|430.27|0
1663065300000|2022-09-13 10:35:00|433.21|430.61|432.19|429.59|433.72|431.12|431.77|429.17|0
1663065600000|2022-09-13 10:40:00|432.11|429.51|432.7|430.1|432.87|430.27|431.68|429.08|0
1663065900000|2022-09-13 10:45:00|432.53|429.93|431.34|428.74|432.7|430.1|431.26|428.66|0
1663066200000|2022-09-13 10:50:00|431.43|428.83|429.99|427.39|431.51|428.91|429.48|426.88|0
1663066500000|2022-09-13 10:55:00|429.82|427.22|429.82|427.22|429.99|427.39|428.8|426.2|0
1663066800000|2022-09-13 11:00:00|429.9|427.3|428.72|426.12|430.07|427.47|428.63|426.03|0
1663067100000|2022-09-13 11:05:00|428.8|426.2|427.79|425.19|428.8|426.2|427.62|425.02|0
1663067400000|2022-09-13 11:10:00|427.62|425.02|428.46|425.86|429.3|426.7|427.28|424.68|0
1663067700000|2022-09-13 11:15:00|428.63|426.03|429.47|426.87|429.81|427.21|428.63|426.03|0
1663068000000|2022-09-13 11:20:00|429.64|427.04|429.39|426.79|429.64|427.04|428.79|426.19|0
1663068300000|2022-09-13 11:25:00|429.3|426.7|428.79|426.19|429.47|426.87|428.46|425.86|0
1663068600000|2022-09-13 11:30:00|428.62|426.02|427.44|424.84|429.3|426.7|427.44|424.84|0
1663068900000|2022-09-13 11:35:00|427.27|424.67|428.11|425.51|428.28|425.68|426.77|424.17|0
1663069200000|2022-09-13 11:40:00|428.28|425.68|429.33|426.73|431.42|428.82|427.94|425.34|0
1663069500000|2022-09-13 11:45:00|429.5|426.9|429.67|427.07|430.01|427.41|429.33|426.73|0
1663069800000|2022-09-13 11:50:00|429.5|426.9|428.66|426.06|430|427.4|427.98|425.38|0
1663070100000|2022-09-13 11:55:00|428.74|426.14|428.74|426.14|429.33|426.73|428.15|425.55|0
1663070400000|2022-09-13 12:00:00|428.48|425.88|428.4|425.8|429.92|427.32|428.15|425.55|0
1663070700000|2022-09-13 12:05:00|428.15|425.55|427.14|424.54|428.82|426.22|426.3|423.7|0
1663071000000|2022-09-13 12:10:00|427.3|424.7|429.41|426.81|429.49|426.89|427.14|424.54|0
1663071300000|2022-09-13 12:15:00|429.49|426.89|429.82|427.22|430.67|428.07|429.32|426.72|0
1663071600000|2022-09-13 12:20:00|429.66|427.06|428.31|425.71|430.5|427.9|428.14|425.54|0
1663071900000|2022-09-13 12:25:00|428.14|425.54|427.55|424.95|428.98|426.38|424.95|422.35|0
1663072200000|2022-09-13 12:30:00|432.27|429.67|485.06|480.9|500|496.36|432.27|429.67|0
1663072500000|2022-09-13 12:35:00|485.42|481.26|496.83|492.67|499.12|494.96|484.25|480.09|0
1663072800000|2022-09-13 12:40:00|497.47|493.31|497.08|493.7|501.41|498.03|495.8|492.42|0
1663073100000|2022-09-13 12:45:00|498.18|494.8|497.96|494.58|499.47|496.09|493.6|490.22|0
1663073400000|2022-09-13 12:50:00|498.33|494.95|508.04|505.44|508.32|505.72|495.76|492.38|0
1663073700000|2022-09-13 12:55:00|507.11|504.51|512.13|509.53|512.13|509.53|506.18|503.58|0
1663074000000|2022-09-13 13:00:00|512.88|510.28|511.65|509.05|516.14|513.54|511|508.4|0
1663074300000|2022-09-13 13:05:00|511.74|509.14|512.76|510.16|515.2|512.6|511.46|508.86|0
1663074600000|2022-09-13 13:10:00|512.95|510.35|517.44|514.84|518.2|515.6|512.76|510.16|0
1663074900000|2022-09-13 13:15:00|517.73|515.13|513.88|511.28|518.57|515.97|513.88|511.28|0
1663075200000|2022-09-13 13:20:00|514.26|511.66|509.77|507.17|514.26|511.66|509.77|507.17|0
1663075500000|2022-09-13 13:25:00|510.15|507.55|513.32|510.72|514.07|511.47|510.15|507.55|0
1663075800000|2022-09-13 13:30:00|513.69|511.09|509.21|506.61|514.25|511.65|503.65|501.05|0
1663076100000|2022-09-13 13:35:00|509.96|507.36|515.19|512.59|520.26|517.66|509.96|507.36|0
1663076400000|2022-09-13 13:40:00|514.44|511.84|512.96|510.36|517.44|514.84|509.22|506.62|0
1663076700000|2022-09-13 13:45:00|513.71|511.11|512.21|509.61|517.29|514.69|509.96|507.36|0
1663077000000|2022-09-13 13:50:00|511.46|508.86|510.52|507.92|511.84|509.24|506.6|504|0
1663077300000|2022-09-13 13:55:00|511.46|508.86|518.23|515.63|518.23|515.63|511.08|508.48|0
1663077600000|2022-09-13 14:00:00|519.36|516.76|528.16|525.56|528.16|525.56|517.47|514.87|0
1663077900000|2022-09-13 14:05:00|527.78|525.18|523.03|520.43|527.78|525.18|521.71|519.11|0
1663078200000|2022-09-13 14:10:00|522.66|520.06|523.94|521.34|527.34|524.74|522.05|519.45|0
1663078500000|2022-09-13 14:15:00|524.31|521.71|519.41|516.81|526.77|524.17|519.41|516.81|0
1663078800000|2022-09-13 14:20:00|519.22|516.62|525.45|522.85|526.39|523.79|519.22|516.62|0
1663079100000|2022-09-13 14:25:00|525.82|523.22|525.63|523.03|527.91|525.31|523.55|520.95|0
1663079400000|2022-09-13 14:30:00|526.2|523.6|530.37|527.77|531.32|528.72|523.93|521.33|0
1663079700000|2022-09-13 14:35:00|530.18|527.58|533.23|530.63|533.8|531.2|529.61|527.01|0
1663080000000|2022-09-13 14:40:00|533.61|531.01|535.51|532.91|537.23|534.63|532.84|530.24|0
1663080300000|2022-09-13 14:45:00|535.9|533.3|539.81|537.21|540|537.4|535.9|533.3|0
1663080600000|2022-09-13 14:50:00|540|537.4|539.43|536.83|541.92|539.32|539.04|536.44|0
1663080900000|2022-09-13 14:55:00|539.81|537.21|539.23|536.63|540|537.4|537.32|534.72|0
1663081200000|2022-09-13 15:00:00|539.62|537.02|538.85|536.25|539.62|537.02|535.98|533.38|0
1663081500000|2022-09-13 15:05:00|538.27|535.67|538.08|535.48|541.34|538.74|537.12|534.52|0
1663081800000|2022-09-13 15:10:00|538.46|535.86|540.76|538.16|543.07|540.47|538.08|535.48|0
1663082100000|2022-09-13 15:15:00|540.95|538.35|541.34|538.74|542.88|540.28|538.46|535.86|0
1663082400000|2022-09-13 15:20:00|541.72|539.12|543.45|540.85|544.03|541.43|539.61|537.01|0
1663082700000|2022-09-13 15:25:00|543.93|541.33|541.46|538.86|543.93|541.33|541.46|538.86|0
1663083000000|2022-09-13 15:30:00|541.84|539.24|540.3|537.7|542.99|540.39|539.53|536.93|0
1663083300000|2022-09-13 15:35:00|539.92|537.32|538.57|535.97|541.26|538.66|538.57|535.97|0
1663083600000|2022-09-13 15:40:00|538.96|536.36|540.87|538.27|544.92|542.32|538.96|536.36|0
1663083900000|2022-09-13 15:45:00|540.68|538.08|543.57|540.97|544.34|541.74|540.68|538.08|0
1663084200000|2022-09-13 15:50:00|543.37|540.77|541.64|539.04|544.14|541.54|540.68|538.08|0
1663084500000|2022-09-13 15:55:00|541.45|538.85|542.98|540.38|544.14|541.54|540.68|538.08|0
1663084800000|2022-09-13 16:00:00|543.75|541.15|540.1|537.5|544.91|542.31|539.52|536.92|0
1663085100000|2022-09-13 16:05:00|540.29|537.69|536.84|534.24|541.64|539.04|536.84|534.24|0
1663085400000|2022-09-13 16:10:00|537.32|534.72|535.12|532.52|538.76|536.16|535.12|532.52|0
1663085700000|2022-09-13 16:15:00|534.93|532.33|533.93|531.33|535.69|533.09|531.82|529.22|0
1663086000000|2022-09-13 16:20:00|533.74|531.14|536.23|533.63|536.23|533.63|533.54|530.94|0
1663086300000|2022-09-13 16:25:00|536.04|533.44|539.89|537.29|540.66|538.06|535.85|533.25|0
1663086600000|2022-09-13 16:30:00|539.7|537.1|538.73|536.13|542.21|539.61|538.73|536.13|0
1663086900000|2022-09-13 16:35:00|538.92|536.32|536.8|534.2|538.92|536.32|536.03|533.43|0
1663087200000|2022-09-13 16:40:00|537|534.4|537.38|534.78|538.15|535.55|535.65|533.05|0
1663087500000|2022-09-13 16:45:00|537.57|534.97|536.22|533.62|539.5|536.9|536.22|533.62|0
1663087800000|2022-09-13 16:50:00|536.42|533.82|534.88|532.28|537.38|534.78|534.11|531.51|0
1663088100000|2022-09-13 16:55:00|534.68|532.08|537.18|534.58|537.76|535.16|534.68|532.08|0
1663088400000|2022-09-13 17:00:00|537.76|535.16|536.22|533.62|540.46|537.86|533.34|530.74|0
1663088700000|2022-09-13 17:05:00|536.6|534|536.02|533.42|536.79|534.19|532.38|529.78|0
1663089000000|2022-09-13 17:10:00|536.41|533.81|532.95|530.35|536.99|534.39|531.8|529.2|0
1663089300000|2022-09-13 17:15:00|533.14|530.54|535.44|532.84|535.83|533.23|530.84|528.24|0
1663089600000|2022-09-13 17:20:00|535.64|533.04|531.99|529.39|536.6|534|531.03|528.43|0
1663089900000|2022-09-13 17:25:00|531.8|529.2|529.31|526.71|532.56|529.96|529.12|526.52|0
1663090200000|2022-09-13 17:30:00|529.5|526.9|529.12|526.52|531.22|528.62|527.78|525.18|0
1663090500000|2022-09-13 17:35:00|529.31|526.71|531.22|528.62|533.71|531.11|528.35|525.75|0
1663090800000|2022-09-13 17:40:00|531.03|528.43|533.62|531.02|533.9|531.3|530.07|527.47|0
1663091100000|2022-09-13 17:45:00|533.52|530.92|532.37|529.77|534.86|532.26|532.17|529.57|0
1663091400000|2022-09-13 17:50:00|532.17|529.57|536.2|533.6|536.88|534.28|531.98|529.38|0
1663091700000|2022-09-13 17:55:00|535.82|533.22|536.97|534.37|537.16|534.56|534.09|531.49|0
1663092000000|2022-09-13 18:00:00|536.78|534.18|540.05|537.45|541.79|539.19|536.01|533.41|0
1663092300000|2022-09-13 18:05:00|539.67|537.07|541.98|539.38|541.98|539.38|538.51|535.91|0
1663092600000|2022-09-13 18:10:00|541.79|539.19|540.29|537.69|543.14|540.54|539.71|537.11|0
1663092900000|2022-09-13 18:15:00|540.48|537.88|539.9|537.3|541.64|539.04|539.13|536.53|0
1663093200000|2022-09-13 18:20:00|539.71|537.11|543.18|540.58|543.18|540.58|538.55|535.95|0
1663093500000|2022-09-13 18:25:00|543.38|540.78|546.86|544.26|547.25|544.65|542.8|540.2|0
1663093800000|2022-09-13 18:30:00|546.47|543.87|548.02|545.42|548.02|545.42|545.7|543.1|0
1663094100000|2022-09-13 18:35:00|548.22|545.62|552.29|549.69|552.29|549.69|547.63|545.03|0
1663094400000|2022-09-13 18:40:00|552.49|549.89|555.13|552.53|555.13|552.53|551.13|548.53|0
1663094700000|2022-09-13 18:45:00|554.94|552.34|556.68|554.08|556.68|554.08|553.77|551.17|0
1663095000000|2022-09-13 18:50:00|556.29|553.69|560.76|558.16|561.35|558.75|555.91|553.31|0
1663095300000|2022-09-13 18:55:00|560.57|557.97|559.01|556.41|562.13|559.53|556.68|554.08|0
1663095600000|2022-09-13 19:00:00|559.79|557.19|561.15|558.55|561.35|558.75|558.62|556.02|0
1663095900000|2022-09-13 19:05:00|560.96|558.36|564.08|561.48|564.57|561.97|560.18|557.58|0
1663096200000|2022-09-13 19:10:00|563.69|561.09|568.1|565.5|569.47|566.87|563.49|560.89|0
1663096500000|2022-09-13 19:15:00|568.49|565.89|567.9|565.3|569.47|566.87|566.53|563.93|0
1663096800000|2022-09-13 19:20:00|568.68|566.08|568.88|566.28|570.05|567.45|567.12|564.52|0
1663097100000|2022-09-13 19:25:00|568.68|566.08|573.59|570.99|573.79|571.19|567.9|565.3|0
1663097400000|2022-09-13 19:30:00|573.78|571.18|582.38|579.78|584.55|581.95|573.19|570.59|0
1663097700000|2022-09-13 19:35:00|582.57|579.97|581.39|578.79|587.92|585.32|580.01|577.41|0
1663098000000|2022-09-13 19:40:00|581.98|579.38|584.41|581.81|587.59|584.99|581.58|578.98|0
1663098300000|2022-09-13 19:45:00|584.61|582.01|586.81|584.21|592.57|589.97|584.61|582.01|0
1663098600000|2022-09-13 19:50:00|587.01|584.41|581.24|578.64|587.01|584.41|580.06|577.46|0
1663098900000|2022-09-13 19:55:00|582.43|579.83|581.82|579.22|585.8|583.2|575.71|573.11|0
1663099200000|2022-09-13 20:00:00|582.12|579.52|576.27|573.67|582.12|579.52|575.68|573.08|0
1663099500000|2022-09-13 20:05:00|576.57|573.97|576.27|573.67|577.26|574.66|575.68|573.08|0
1663099800000|2022-09-13 20:10:00|576.37|573.77|578.05|575.45|578.44|575.84|575.68|573.08|0
1663100100000|2022-09-13 20:15:00|578.35|575.55|581.12|578.32|581.52|578.72|578.15|575.35|0
1663100400000|2022-09-13 20:20:00|581.32|578.52|580.13|577.33|581.82|579.02|579.73|576.93|0
1663100700000|2022-09-13 20:25:00|580.32|577.52|580.03|577.23|582.31|579.51|579.93|577.13|0
1663101000000|2022-09-13 20:30:00|580.12|577.32|579.92|577.12|580.72|577.92|579.13|576.33|0
1663101300000|2022-09-13 20:35:00|579.73|576.93|578.73|575.93|579.73|576.93|578.34|575.54|0
1663101600000|2022-09-13 20:40:00|578.93|576.13|578.73|575.93|579.72|576.92|578.53|575.73|0
1663101900000|2022-09-13 20:45:00|578.84|576.04|577.54|574.74|578.93|576.13|577.35|574.55|0
1663102200000|2022-09-13 20:50:00|577.35|574.55|577.35|574.55|578.34|575.54|577.35|574.55|0
1663102500000|2022-09-13 20:55:00|577.45|574.65|577.84|575.04|577.94|575.14|576.36|573.56|0
1663102800000|2022-09-13 21:00:00|577.89|575.09|578.09|575.29|578.15|575.35|577.57|574.77|0
1663103100000|2022-09-13 21:05:00|578.06|575.26|577.55|574.75|578.06|575.26|577.29|574.49|0
1663103400000|2022-09-13 21:10:00|577.52|574.72|576.9|574.1|577.61|574.81|576.81|574.01|0
1663103700000|2022-09-13 21:15:00|577.3|574.5|576.69|573.89|577.5|574.7|576.69|573.89|0
1663104000000|2022-09-13 21:20:00|576.89|574.09|576.4|573.6|576.89|574.09|575.94|573.14|0
1663104300000|2022-09-13 21:25:00|576.43|573.63|576.68|573.88|577.05|574.25|576.02|573.22|0
1663104600000|2022-09-13 21:30:00|576.65|573.85|578.31|575.51|578.35|575.55|576.65|573.85|0
1663104900000|2022-09-13 21:35:00|578.29|575.49|577.3|574.5|578.43|575.63|577.13|574.33|0
1663105200000|2022-09-13 21:40:00|577.33|574.53|576.46|573.66|577.42|574.62|576.46|573.66|0
1663105500000|2022-09-13 21:45:00|576.49|573.69|576.06|573.26|577.16|574.36|575.92|573.12|0
1663105800000|2022-09-13 21:50:00|575.95|573.15|575.94|573.14|576.12|573.32|575.94|573.14|0
1663106100000|2022-09-13 21:55:00|576.06|573.26|575.97|573.17|576.26|573.46|575.97|573.17|0
1663106400000|2022-09-13 22:00:00|576.64|573.84|579.9|577.1|580|577.2|575.35|572.55|0
1663106700000|2022-09-13 22:05:00|579.7|576.9|577.32|574.52|580.89|578.09|576.93|574.13|0
1663107000000|2022-09-13 22:10:00|577.23|574.43|577.91|575.11|578.31|575.51|577.12|574.32|0
1663107300000|2022-09-13 22:15:00|577.72|574.92|575.74|572.94|578.11|575.31|575.54|572.74|0
1663107600000|2022-09-13 22:20:00|575.54|572.74|576.53|573.73|576.53|573.73|574.95|572.15|0
1663107900000|2022-09-13 22:25:00|576.13|573.33|576.33|573.53|576.92|574.12|575.54|572.74|0
1663108200000|2022-09-13 22:30:00|576.43|573.63|575.73|572.93|577.32|574.52|575.14|572.34|0
1663108500000|2022-09-13 22:35:00|575.64|572.84|575.05|572.25|575.93|573.13|574.16|571.36|0
1663108800000|2022-09-13 22:40:00|574.94|572.14|573.56|570.76|575.34|572.54|573.17|570.37|0
1663109100000|2022-09-13 22:45:00|573.76|570.96|574.94|572.14|574.94|572.14|573.17|570.37|0
1663109400000|2022-09-13 22:50:00|574.74|571.94|574.35|571.55|575.14|572.34|574.06|571.26|0
1663109700000|2022-09-13 22:55:00|574.15|571.35|574.54|571.74|574.54|571.74|572.77|569.97|0
1663110000000|2022-09-13 23:00:00|574.94|572.14|576.71|573.91|577.11|574.31|574.54|571.74|0
1663110300000|2022-09-13 23:05:00|576.62|573.82|578.1|575.3|578.49|575.69|576.62|573.82|0
1663110600000|2022-09-13 23:10:00|577.9|575.1|580.07|577.27|580.27|577.47|577.3|574.5|0
1663110900000|2022-09-13 23:15:00|579.88|577.08|579.68|576.88|580.67|577.87|579.48|576.68|0
1663111200000|2022-09-13 23:20:00|579.78|576.98|577.7|574.9|579.88|577.08|577.1|574.3|0
1663111500000|2022-09-13 23:25:00|577.6|574.8|577.3|574.5|577.7|574.9|576.51|573.71|0
1663111800000|2022-09-13 23:30:00|577.4|574.6|577.89|575.09|578.49|575.69|576.9|574.1|0
1663112100000|2022-09-13 23:35:00|577.69|574.89|576.02|573.22|577.8|575|575.91|573.11|0
1663112400000|2022-09-13 23:40:00|575.91|573.11|577.49|574.69|577.49|574.69|575.12|572.32|0
1663112700000|2022-09-13 23:45:00|577.69|574.89|575.51|572.71|577.69|574.89|575.51|572.71|0
1663113000000|2022-09-13 23:50:00|575.62|572.82|575.12|572.32|576.5|573.7|575.12|572.32|0
1663113300000|2022-09-13 23:55:00|574.92|572.12|575.51|572.71|575.51|572.71|573.93|571.13|0
1663113600000|2022-09-14 00:00:00|575.31|572.51|577.19|574.39|578.48|575.68|574.92|572.12|0
1663113900000|2022-09-14 00:05:00|577.09|574.29|577.48|574.68|578.87|576.07|577.09|574.29|0
1663114200000|2022-09-14 00:10:00|577.68|574.88|577.68|574.88|578.87|576.07|576.01|573.21|0
1663114500000|2022-09-14 00:15:00|577.48|574.68|580.25|577.45|581.84|579.04|577.48|574.68|0
1663114800000|2022-09-14 00:20:00|580.45|577.65|581.84|579.04|582.83|580.03|579.86|577.06|0
1663115100000|2022-09-14 00:25:00|582.04|579.24|578.86|576.06|582.24|579.44|578.27|575.47|0
1663115400000|2022-09-14 00:30:00|578.67|575.87|581.94|579.14|581.94|579.14|578.07|575.27|0
1663115700000|2022-09-14 00:35:00|582.03|579.23|583.53|580.73|584.22|581.42|581.24|578.44|0
1663116000000|2022-09-14 00:40:00|583.42|580.62|583.62|580.82|585.01|582.21|582.93|580.13|0
1663116300000|2022-09-14 00:45:00|584.02|581.22|584.22|581.42|585.51|582.71|583.42|580.62|0
1663116600000|2022-09-14 00:50:00|584.42|581.62|583.22|580.42|584.42|581.62|582.03|579.23|0
1663116900000|2022-09-14 00:55:00|583.02|580.22|581.23|578.43|583.82|581.02|580.64|577.84|0
1663117200000|2022-09-14 01:00:00|581.04|578.24|578.66|575.86|581.04|578.24|578.36|575.56|0
1663117500000|2022-09-14 01:05:00|578.85|576.05|580.54|577.74|580.83|578.03|578.66|575.86|0
1663117800000|2022-09-14 01:10:00|580.44|577.64|579.05|576.25|581.03|578.23|578.26|575.46|0
1663118100000|2022-09-14 01:15:00|578.95|576.15|577.46|574.66|579.44|576.64|577.46|574.66|0
1663118400000|2022-09-14 01:20:00|577.27|574.47|577.07|574.27|577.27|574.47|576.08|573.28|0
1663118700000|2022-09-14 01:25:00|576.87|574.07|575.68|572.88|577.07|574.27|575.48|572.68|0
1663119000000|2022-09-14 01:30:00|575.48|572.68|575.59|572.79|576.18|573.38|574.69|571.89|0
1663119300000|2022-09-14 01:35:00|575.48|572.68|575.28|572.48|578.05|575.25|575.28|572.48|0
1663119600000|2022-09-14 01:40:00|575.09|572.29|577.36|574.56|577.36|574.56|574.89|572.09|0
1663119900000|2022-09-14 01:45:00|577.46|574.66|576.47|573.67|578.05|575.25|576.17|573.37|0
1663120200000|2022-09-14 01:50:00|576.27|573.47|575.48|572.68|576.86|574.06|575.08|572.28|0
1663120500000|2022-09-14 01:55:00|575.67|572.87|575.67|572.87|576.66|573.86|574.49|571.69|0
1663120800000|2022-09-14 02:00:00|575.48|572.68|574.09|571.29|576.07|573.27|573.9|571.1|0
1663121100000|2022-09-14 02:05:00|574|571.2|573.89|571.09|574.29|571.49|572.71|569.91|0
1663121400000|2022-09-14 02:10:00|573.7|570.9|571.53|568.73|574.09|571.29|571.43|568.63|0
1663121700000|2022-09-14 02:15:00|571.73|568.93|572.12|569.32|572.91|570.11|571.13|568.33|0
1663122000000|2022-09-14 02:20:00|572.31|569.51|573.1|570.3|573.3|570.5|571.33|568.53|0
1663122300000|2022-09-14 02:25:00|572.9|570.1|573.89|571.09|574.09|571.29|572.9|570.1|0
1663122600000|2022-09-14 02:30:00|573.69|570.89|573.89|571.09|574.08|571.28|572.9|570.1|0
1663122900000|2022-09-14 02:35:00|573.69|570.89|574.28|571.48|575.07|572.27|573.49|570.69|0
1663123200000|2022-09-14 02:40:00|574.48|571.68|574.48|571.68|575.27|572.47|574.08|571.28|0
1663123500000|2022-09-14 02:45:00|574.28|571.48|573.09|570.29|574.48|571.68|572.9|570.1|0
1663123800000|2022-09-14 02:50:00|572.9|570.1|574.67|571.87|574.67|571.87|572.9|570.1|0
1663124100000|2022-09-14 02:55:00|574.47|571.67|574.08|571.28|574.87|572.07|573.68|570.88|0
1663124400000|2022-09-14 03:00:00|574.27|571.47|573.88|571.08|574.27|571.47|572.11|569.31|0
1663124700000|2022-09-14 03:05:00|573.68|570.88|573.09|570.29|573.68|570.88|572.1|569.3|0
1663125000000|2022-09-14 03:10:00|572.99|570.19|572.89|570.09|573.48|570.68|572.4|569.6|0
1663125300000|2022-09-14 03:15:00|572.79|569.99|573.68|570.88|574.47|571.67|572.79|569.99|0
1663125600000|2022-09-14 03:20:00|573.48|570.68|574.27|571.47|574.86|572.06|573.38|570.58|0
1663125900000|2022-09-14 03:25:00|574.17|571.37|573.08|570.28|574.46|571.66|572.49|569.69|0
1663126200000|2022-09-14 03:30:00|572.88|570.08|574.07|571.27|574.66|571.86|572.88|570.08|0
1663126500000|2022-09-14 03:35:00|573.97|571.17|575.05|572.25|576.63|573.83|573.87|571.07|0
1663126800000|2022-09-14 03:40:00|575.15|572.35|577.03|574.23|577.03|574.23|574.85|572.05|0
1663127100000|2022-09-14 03:45:00|576.83|574.03|576.63|573.83|577.42|574.62|576.04|573.24|0
1663127400000|2022-09-14 03:50:00|576.43|573.63|577.72|574.92|577.81|575.01|576.43|573.63|0
1663127700000|2022-09-14 03:55:00|577.81|575.01|576.23|573.43|578.01|575.21|576.23|573.43|0
1663128000000|2022-09-14 04:00:00|576.14|573.34|575.44|572.64|576.82|574.02|575.24|572.44|0
1663128300000|2022-09-14 04:05:00|575.24|572.44|576.62|573.82|576.82|574.02|575.24|572.44|0
1663128600000|2022-09-14 04:10:00|576.42|573.62|576.42|573.62|576.82|574.02|575.34|572.54|0
1663128900000|2022-09-14 04:15:00|576.53|573.73|576.72|573.92|576.92|574.12|576.23|573.43|0
1663129200000|2022-09-14 04:20:00|576.82|574.02|577.41|574.61|577.61|574.81|575.83|573.03|0
1663129500000|2022-09-14 04:25:00|577.31|574.51|576.42|573.62|577.41|574.61|576.02|573.22|0
1663129800000|2022-09-14 04:30:00|576.22|573.42|573.85|571.05|576.22|573.42|573.46|570.66|0
1663130100000|2022-09-14 04:35:00|573.46|570.66|574.05|571.25|574.64|571.84|573.46|570.66|0
1663130400000|2022-09-14 04:40:00|573.85|571.05|574.24|571.44|574.84|572.04|573.85|571.05|0
1663130700000|2022-09-14 04:45:00|574.44|571.64|576.02|573.22|576.41|573.61|574.24|571.44|0
1663131000000|2022-09-14 04:50:00|575.82|573.02|575.82|573.02|576.21|573.41|575.23|572.43|0
1663131300000|2022-09-14 04:55:00|576.02|573.22|574.83|572.03|576.02|573.22|574.44|571.64|0
1663131600000|2022-09-14 05:00:00|574.73|571.93|575.03|572.23|575.42|572.62|574.04|571.24|0
1663131900000|2022-09-14 05:05:00|574.83|572.03|575.02|572.22|575.62|572.82|573.64|570.84|0
1663132200000|2022-09-14 05:10:00|575.22|572.42|574.83|572.03|575.62|572.82|573.84|571.04|0
1663132500000|2022-09-14 05:15:00|574.73|571.93|574.82|572.02|576.4|573.6|574.43|571.63|0
1663132800000|2022-09-14 05:20:00|575.02|572.22|575.22|572.42|575.61|572.81|574.82|572.02|0
1663133100000|2022-09-14 05:25:00|575.02|572.22|574.43|571.63|575.81|573.01|574.23|571.43|0
1663133400000|2022-09-14 05:30:00|574.53|571.73|572.85|570.05|575.22|572.42|572.85|570.05|0
1663133700000|2022-09-14 05:35:00|572.95|570.15|573.34|570.54|573.83|571.03|572.85|570.05|0
1663134000000|2022-09-14 05:40:00|573.24|570.44|576.59|573.79|576.7|573.9|573.14|570.34|0
1663134300000|2022-09-14 05:45:00|576.79|573.99|578.18|575.38|578.57|575.77|576.79|573.99|0
1663134600000|2022-09-14 05:50:00|577.98|575.18|578.97|576.17|579.56|576.76|577.58|574.78|0
1663134900000|2022-09-14 05:55:00|579.36|576.56|581.74|578.94|582.14|579.34|578.77|575.97|0
1663135200000|2022-09-14 06:00:00|582.04|579.24|583.92|581.12|584.32|581.52|580.35|577.55|0
1663135500000|2022-09-14 06:05:00|583.53|580.73|581.54|578.74|584.32|581.52|580.35|577.55|0
1663135800000|2022-09-14 06:10:00|581.34|578.54|578.17|575.37|582.73|579.93|577.97|575.17|0
1663136100000|2022-09-14 06:15:00|578.07|575.27|578.56|575.76|580.35|577.55|577.57|574.77|0
1663136400000|2022-09-14 06:20:00|578.76|575.96|577.77|574.97|579.95|577.15|577.57|574.77|0
1663136700000|2022-09-14 06:25:00|577.37|574.57|574.21|571.41|577.57|574.77|573.62|570.82|0
1663137000000|2022-09-14 06:30:00|574.41|571.61|573.62|570.82|574.51|571.71|572.04|569.24|0
1663137300000|2022-09-14 06:35:00|573.81|571.01|574.6|571.8|574.9|572.1|573.62|570.82|0
1663137600000|2022-09-14 06:40:00|574.8|572|575.3|572.5|575.98|573.18|573.13|570.33|0
1663137900000|2022-09-14 06:45:00|575.49|572.69|575.59|572.79|576.18|573.38|574.4|571.6|0
1663138200000|2022-09-14 06:50:00|575.49|572.69|573.41|570.61|575.49|572.69|573.02|570.22|0
1663138500000|2022-09-14 06:55:00|573.02|570.22|574.79|571.99|574.79|571.99|572.03|569.23|0
1663138800000|2022-09-14 07:00:00|574.6|571.8|568.22|565.42|574.6|571.8|567.04|564.24|0
1663139100000|2022-09-14 07:05:00|567.83|565.23|566.07|563.47|567.93|565.33|563.95|561.35|0
1663139400000|2022-09-14 07:10:00|565.97|563.37|569.11|566.51|569.4|566.8|565.87|563.27|0
1663139700000|2022-09-14 07:15:00|569.01|566.41|575.91|573.31|575.91|573.31|567.93|565.33|0
1663140000000|2022-09-14 07:20:00|575.71|573.11|578.68|576.08|579.07|576.47|572.75|570.15|0
1663140300000|2022-09-14 07:25:00|578.88|576.28|578.28|575.68|579.47|576.87|576.7|574.1|0
1663140600000|2022-09-14 07:30:00|578.48|575.88|572.55|569.95|578.48|575.88|572.35|569.75|0
1663140900000|2022-09-14 07:35:00|572.35|569.75|573.33|570.73|574.12|571.52|571.36|568.76|0
1663141200000|2022-09-14 07:40:00|572.94|570.34|569.79|567.19|573.73|571.13|569.59|566.99|0
1663141500000|2022-09-14 07:45:00|569.98|567.38|570.87|568.27|571.75|569.15|569.2|566.6|0
1663141800000|2022-09-14 07:50:00|570.77|568.17|569.19|566.59|571.95|569.35|569.19|566.59|0
1663142100000|2022-09-14 07:55:00|569|566.4|569.78|567.18|570.77|568.17|567.62|565.02|0
1663142400000|2022-09-14 08:00:00|568.8|566.2|565.85|563.25|570.18|567.58|565.27|562.67|0
1663142700000|2022-09-14 08:05:00|565.66|563.06|565.07|562.47|566.64|564.04|563.89|561.29|0
1663143000000|2022-09-14 08:10:00|564.87|562.27|565.85|563.25|566.63|564.03|563.89|561.29|0
1663143300000|2022-09-14 08:15:00|566.05|563.45|565.65|563.05|567.03|564.43|565.26|562.66|0
1663143600000|2022-09-14 08:20:00|565.56|562.96|563.5|560.9|566.24|563.64|563.3|560.7|0
1663143900000|2022-09-14 08:25:00|563.69|561.09|566.04|563.44|567.22|564.62|563.5|560.9|0
1663144200000|2022-09-14 08:30:00|565.56|562.96|559.78|557.18|565.56|562.96|559.5|556.9|0
1663144500000|2022-09-14 08:35:00|559.88|557.28|560.37|557.77|560.56|557.96|558.81|556.21|0
1663144800000|2022-09-14 08:40:00|560.56|557.96|560.76|558.16|562.03|559.43|560.17|557.57|0
1663145100000|2022-09-14 08:45:00|560.47|557.87|564.47|561.87|564.47|561.87|560.17|557.57|0
1663145400000|2022-09-14 08:50:00|564.08|561.48|560.85|558.25|565.25|562.65|560.56|557.96|0
1663145700000|2022-09-14 08:55:00|560.75|558.15|561.92|559.32|562.7|560.1|559.58|556.98|0
1663146000000|2022-09-14 09:00:00|562.02|559.42|563.88|561.28|563.88|561.28|561.92|559.32|0
1663146300000|2022-09-14 09:05:00|563.78|561.18|563.39|560.79|564.07|561.47|561.53|558.93|0
1663146600000|2022-09-14 09:10:00|563.48|560.88|565.24|562.64|565.83|563.23|563.48|560.88|0
1663146900000|2022-09-14 09:15:00|565.35|562.75|563.68|561.08|566.03|563.43|563.68|561.08|0
1663147200000|2022-09-14 09:20:00|563.87|561.27|561.72|559.12|563.87|561.27|561.52|558.92|0
1663147500000|2022-09-14 09:25:00|561.52|558.92|561.43|558.83|562.7|560.1|561.13|558.53|0
1663147800000|2022-09-14 09:30:00|561.33|558.73|564.26|561.66|564.75|562.15|560.94|558.34|0
1663148100000|2022-09-14 09:35:00|564.45|561.85|562.6|560|564.85|562.25|562.3|559.7|0
1663148400000|2022-09-14 09:40:00|562.69|560.09|566.41|563.81|566.61|564.01|562.5|559.9|0
1663148700000|2022-09-14 09:45:00|566.61|564.01|566.21|563.61|566.61|564.01|564.65|562.05|0
1663149000000|2022-09-14 09:50:00|566.32|563.72|568.17|565.57|568.18|565.58|565.63|563.03|0
1663149300000|2022-09-14 09:55:00|568.08|565.48|566.9|564.3|569.35|566.75|566.21|563.61|0
1663149600000|2022-09-14 10:00:00|567.19|564.59|565.62|563.02|568.17|565.57|565.33|562.73|0
1663149900000|2022-09-14 10:05:00|565.82|563.22|565.42|562.82|567.19|564.59|564.84|562.24|0
1663150200000|2022-09-14 10:10:00|565.72|563.12|565.03|562.43|565.81|563.21|564.05|561.45|0
1663150500000|2022-09-14 10:15:00|564.83|562.23|564.83|562.23|565.23|562.63|563.27|560.67|0
1663150800000|2022-09-14 10:20:00|564.64|562.04|564.24|561.64|565.42|562.82|564.05|561.45|0
1663151100000|2022-09-14 10:25:00|564.15|561.55|565.61|563.01|566.2|563.6|564.05|561.45|0
1663151400000|2022-09-14 10:30:00|565.42|562.82|566.89|564.29|568.16|565.56|564.83|562.23|0
1663151700000|2022-09-14 10:35:00|566.79|564.19|568.38|565.78|568.54|565.94|566.79|564.19|0
1663152000000|2022-09-14 10:40:00|568.18|565.58|570.15|567.55|570.34|567.74|567.2|564.6|0
1663152300000|2022-09-14 10:45:00|570.54|567.94|569.16|566.56|570.54|567.94|568.18|565.58|0
1663152600000|2022-09-14 10:50:00|569.55|566.95|569.36|566.76|571.13|568.53|569.36|566.76|0
1663152900000|2022-09-14 10:55:00|569.16|566.56|568.57|565.97|569.55|566.95|567.39|564.79|0
1663153200000|2022-09-14 11:00:00|568.37|565.77|569.94|567.34|570.53|567.93|567.98|565.38|0
1663153500000|2022-09-14 11:05:00|570.14|567.54|569.35|566.75|571.12|568.52|569.35|566.75|0
1663153800000|2022-09-14 11:10:00|569.16|566.56|571.32|568.72|571.91|569.31|568.76|566.16|0
1663154100000|2022-09-14 11:15:00|571.42|568.82|572.4|569.8|572.69|570.09|570.92|568.32|0
1663154400000|2022-09-14 11:20:00|572.59|569.99|575.95|573.35|575.95|573.35|572.5|569.9|0
1663154700000|2022-09-14 11:25:00|575.75|573.15|575.95|573.35|576.15|573.55|573.78|571.18|0
1663155000000|2022-09-14 11:30:00|576.15|573.55|576.64|574.04|577.83|575.23|574.37|571.77|0
1663155300000|2022-09-14 11:35:00|576.54|573.94|574.07|571.47|576.74|574.14|573.97|571.37|0
1663155600000|2022-09-14 11:40:00|574.17|571.57|577.53|574.93|577.53|574.93|573.68|571.08|0
1663155900000|2022-09-14 11:45:00|577.33|574.73|581.03|578.43|581.22|578.62|577.33|574.73|0
1663156200000|2022-09-14 11:50:00|581.22|578.62|584.99|582.39|585.19|582.59|579.84|577.24|0
1663156500000|2022-09-14 11:55:00|585.99|583.39|587.18|584.58|587.58|584.98|584.5|581.9|0
1663156800000|2022-09-14 12:00:00|586.58|583.98|587.25|584.65|587.78|585.18|584.96|582.36|0
1663157100000|2022-09-14 12:05:00|587.35|584.75|584.76|582.16|587.55|584.95|583.77|581.17|0
1663157400000|2022-09-14 12:10:00|584.37|581.77|581.99|579.39|586.26|583.66|581.99|579.39|0
1663157700000|2022-09-14 12:15:00|581.79|579.19|578.02|575.42|582.98|580.38|577.82|575.22|0
1663158000000|2022-09-14 12:20:00|577.63|575.03|577.23|574.63|578.81|576.21|577.23|574.63|0
1663158300000|2022-09-14 12:25:00|577.43|574.83|575.25|572.65|578.61|576.01|575.23|572.63|0
1663158600000|2022-09-14 12:30:00|575.44|572.84|579.88|577.28|581.97|579.37|572.19|569.59|0
1663158900000|2022-09-14 12:35:00|579.09|576.49|574.55|571.95|579.49|576.89|573.76|571.16|0
1663159200000|2022-09-14 12:40:00|574.94|572.34|571.99|569.39|575.14|572.54|571.3|568.7|0
1663159500000|2022-09-14 12:45:00|572.09|569.49|576.91|574.31|576.91|574.31|571.59|568.99|0
1663159800000|2022-09-14 12:50:00|576.72|574.12|571.79|569.19|576.91|574.31|570.8|568.2|0
1663160100000|2022-09-14 12:55:00|571.59|568.99|573.16|570.56|573.75|571.15|570.61|568.01|0
1663160400000|2022-09-14 13:00:00|573.36|570.76|573.36|570.76|575.92|573.32|571.78|569.18|0
1663160700000|2022-09-14 13:05:00|572.96|570.36|573.14|570.54|573.84|571.24|569.99|567.39|0
1663161000000|2022-09-14 13:10:00|573.34|570.74|572.75|570.15|573.93|571.33|570.98|568.38|0
1663161300000|2022-09-14 13:15:00|572.35|569.75|572.45|569.85|573.54|570.94|571.17|568.57|0
1663161600000|2022-09-14 13:20:00|572.55|569.95|572.75|570.15|574.92|572.32|571.56|568.96|0
1663161900000|2022-09-14 13:25:00|572.55|569.95|570.97|568.37|572.94|570.34|570.97|568.37|0
1663162200000|2022-09-14 13:30:00|570.18|567.58|582.04|579.44|582.04|579.44|569.99|567.39|0
1663162500000|2022-09-14 13:35:00|581.84|579.24|574.32|571.72|581.84|579.24|573.53|570.93|0
1663162800000|2022-09-14 13:40:00|575.11|572.51|567.23|564.63|578.47|575.87|567.23|564.63|0
1663163100000|2022-09-14 13:45:00|566.45|563.85|570.1|567.5|570.89|568.29|561.95|559.35|0
1663163400000|2022-09-14 13:50:00|570.3|567.7|569.9|567.3|573.65|571.05|567.06|564.46|0
1663163700000|2022-09-14 13:55:00|570.69|568.09|565.78|563.18|573.25|570.65|565.78|563.18|0
1663164000000|2022-09-14 14:00:00|565.38|562.78|571.67|569.07|572.66|570.06|564.99|562.39|0
1663164300000|2022-09-14 14:05:00|570.89|568.29|569.9|567.3|573.65|571.05|565.77|563.17|0
1663164600000|2022-09-14 14:10:00|570.1|567.5|572.07|569.47|573.25|570.65|565.97|563.37|0
1663164900000|2022-09-14 14:15:00|571.47|568.87|574.83|572.23|575.82|573.22|566.95|564.35|0
1663165200000|2022-09-14 14:20:00|574.63|572.03|579.8|577.2|580.99|578.39|572.46|569.86|0
1663165500000|2022-09-14 14:25:00|580|577.4|591.04|588.44|591.04|588.44|578.41|575.81|0
1663165800000|2022-09-14 14:30:00|591.24|588.64|581.69|579.09|593.43|590.83|580.5|577.9|0
1663166100000|2022-09-14 14:35:00|579.71|577.11|573.7|571.1|581.09|578.49|572.33|569.73|0
1663166400000|2022-09-14 14:40:00|573.9|571.3|568.94|566.34|576.46|573.86|567.81|565.21|0
1663166700000|2022-09-14 14:45:00|568.75|566.15|570.85|568.25|572.46|569.86|567.18|564.58|0
1663167000000|2022-09-14 14:50:00|570.65|568.05|561.83|559.23|571.64|569.04|561.25|558.65|0
1663167300000|2022-09-14 14:55:00|562.03|559.43|562.43|559.83|567.12|564.52|562.03|559.43|0
1663167600000|2022-09-14 15:00:00|562.23|559.63|565.17|562.57|567.52|564.92|561.64|559.04|0
1663167900000|2022-09-14 15:05:00|564.97|562.37|559.69|557.09|567.52|564.92|558.91|556.31|0
1663168200000|2022-09-14 15:10:00|559.1|556.5|561.64|559.04|561.64|559.04|557.54|554.94|0
1663168500000|2022-09-14 15:15:00|560.86|558.26|563.96|561.36|564.94|562.34|559.88|557.28|0
1663168800000|2022-09-14 15:20:00|564.35|561.75|566.51|563.91|567.69|565.09|563.77|561.17|0
1663169100000|2022-09-14 15:25:00|566.91|564.31|569.27|566.67|569.46|566.86|565.73|563.13|0
1663169400000|2022-09-14 15:30:00|569.46|566.86|569.86|567.26|571.04|568.44|566.9|564.3|0
1663169700000|2022-09-14 15:35:00|570.05|567.45|567.1|564.5|571.24|568.64|566.31|563.71|0
1663170000000|2022-09-14 15:40:00|566.9|564.3|563.37|560.77|567.49|564.89|562.98|560.38|0
1663170300000|2022-09-14 15:45:00|562.97|560.37|564.93|562.33|565.13|562.53|561.8|559.2|0
1663170600000|2022-09-14 15:50:00|564.54|561.94|563.95|561.35|568.47|565.87|563.76|561.16|0
1663170900000|2022-09-14 15:55:00|563.76|561.16|568.27|565.67|568.67|566.07|563.36|560.76|0
1663171200000|2022-09-14 16:00:00|567.88|565.28|570.83|568.23|571.62|569.02|566.5|563.9|0
1663171500000|2022-09-14 16:05:00|571.23|568.63|570.04|567.44|573.2|570.6|569.85|567.25|0
1663171800000|2022-09-14 16:10:00|570.64|568.04|567.68|565.08|572.81|570.21|567.48|564.88|0
1663172100000|2022-09-14 16:15:00|567.48|564.88|568.07|565.47|569.25|566.65|566.69|564.09|0
1663172400000|2022-09-14 16:20:00|567.68|565.08|567.09|564.49|570.43|567.83|566.69|564.09|0
1663172700000|2022-09-14 16:25:00|567.28|564.68|570.63|568.03|572.21|569.61|566.1|563.5|0
1663173000000|2022-09-14 16:30:00|570.43|567.83|570.83|568.23|572.8|570.2|568.07|565.47|0
1663173300000|2022-09-14 16:35:00|571.02|568.42|566.1|563.5|572.6|570|565.31|562.71|0
1663173600000|2022-09-14 16:40:00|566.29|563.69|562.56|559.96|566.69|564.09|561.98|559.38|0
1663173900000|2022-09-14 16:45:00|562.37|559.77|562.96|560.36|565.7|563.1|561.98|559.38|0
1663174200000|2022-09-14 16:50:00|563.15|560.55|560.8|558.2|563.54|560.94|560.21|557.61|0
1663174500000|2022-09-14 16:55:00|561|558.4|563.54|560.94|565.5|562.9|561|558.4|0
1663174800000|2022-09-14 17:00:00|563.74|561.14|564.52|561.92|565.11|562.51|560.8|558.2|0
1663175100000|2022-09-14 17:05:00|565.11|562.51|565.3|562.7|567.47|564.87|563.93|561.33|0
1663175400000|2022-09-14 17:10:00|565.11|562.51|562.75|560.15|565.5|562.9|562.16|559.56|0
1663175700000|2022-09-14 17:15:00|562.56|559.96|563.14|560.54|564.91|562.31|560.21|557.61|0
1663176000000|2022-09-14 17:20:00|562.95|560.35|565.3|562.7|566.08|563.48|562.55|559.95|0
1663176300000|2022-09-14 17:25:00|565.69|563.09|565.89|563.29|567.85|565.25|565.69|563.09|0
1663176600000|2022-09-14 17:30:00|565.79|563.19|566.87|564.27|568.25|565.65|564.51|561.91|0
1663176900000|2022-09-14 17:35:00|567.26|564.66|570.4|567.8|570.59|567.99|566.47|563.87|0
1663177200000|2022-09-14 17:40:00|570.59|567.99|570|567.4|571.78|569.18|569.61|567.01|0
1663177500000|2022-09-14 17:45:00|569.8|567.2|580.91|578.31|583.1|580.5|569.61|567.01|0
1663177800000|2022-09-14 17:50:00|580.51|577.91|576.33|573.73|581.11|578.51|576.13|573.53|0
1663178100000|2022-09-14 17:55:00|576.73|574.13|580.31|577.71|582.1|579.5|576.53|573.93|0
1663178400000|2022-09-14 18:00:00|580.7|578.1|584.29|581.69|585.49|582.89|578.32|575.72|0
1663178700000|2022-09-14 18:05:00|585.09|582.49|583.49|580.89|585.69|583.09|580.11|577.51|0
1663179000000|2022-09-14 18:10:00|583.89|581.29|583.05|580.45|587.25|584.65|582.45|579.85|0
1663179300000|2022-09-14 18:15:00|583.25|580.65|581.26|578.66|585.05|582.45|580.86|578.26|0
1663179600000|2022-09-14 18:20:00|580.66|578.06|580.46|577.86|582.05|579.45|579.66|577.06|0
1663179900000|2022-09-14 18:25:00|580.66|578.06|580.66|578.06|582.45|579.85|579.86|577.26|0
1663180200000|2022-09-14 18:30:00|581.06|578.46|576.68|574.08|581.25|578.65|575.89|573.29|0
1663180500000|2022-09-14 18:35:00|576.88|574.28|576.48|573.88|578.27|575.67|575.89|573.29|0
1663180800000|2022-09-14 18:40:00|576.29|573.69|580.26|577.66|580.76|578.16|575.29|572.69|0
1663181100000|2022-09-14 18:45:00|580.45|577.85|579.46|576.86|583.84|581.24|578.86|576.26|0
1663181400000|2022-09-14 18:50:00|579.26|576.66|584.44|581.84|585.04|582.44|577.87|575.27|0
1663181700000|2022-09-14 18:55:00|584.24|581.64|584.83|582.23|586.43|583.83|581.65|579.05|0
1663182000000|2022-09-14 19:00:00|584.63|582.03|585.43|582.83|586.63|584.03|582.04|579.44|0
1663182300000|2022-09-14 19:05:00|584.83|582.23|579.85|577.25|584.83|582.23|579.85|577.25|0
1663182600000|2022-09-14 19:10:00|579.45|576.85|587.63|585.03|587.83|585.23|579.25|576.65|0
1663182900000|2022-09-14 19:15:00|588.03|585.43|592.67|590.07|596.08|593.48|587.83|585.23|0
1663183200000|2022-09-14 19:20:00|592.87|590.27|590.07|587.47|594.48|591.88|587.67|585.07|0
1663183500000|2022-09-14 19:25:00|590.27|587.67|590.47|587.87|594.88|592.28|589.87|587.27|0
1663183800000|2022-09-14 19:30:00|590.87|588.27|590.47|587.87|597.89|595.29|590.47|587.87|0
1663184100000|2022-09-14 19:35:00|591.07|588.47|589.46|586.86|593.27|590.67|588.67|586.07|0
1663184400000|2022-09-14 19:40:00|590.06|587.46|583.88|581.28|591.26|588.66|582.49|579.89|0
1663184700000|2022-09-14 19:45:00|584.08|581.48|581.49|578.89|585.47|582.87|580.5|577.9|0
1663185000000|2022-09-14 19:50:00|580.7|578.1|572.22|569.62|580.9|578.3|571.63|569.03|0
1663185300000|2022-09-14 19:55:00|572.02|569.42|569.85|567.25|575.38|572.78|566.9|564.3|0
1663185600000|2022-09-14 20:00:00|570.84|568.24|567.69|565.09|570.84|568.24|567.1|564.5|0
1663185900000|2022-09-14 20:05:00|567.88|565.28|570.24|567.64|570.64|568.04|567.1|564.5|0
1663186200000|2022-09-14 20:10:00|570.44|567.84|569.36|566.76|570.64|568.04|568.86|566.26|0
1663186500000|2022-09-14 20:15:00|569.16|566.56|567.59|564.79|569.16|566.56|567.39|564.59|0
1663186800000|2022-09-14 20:20:00|567.39|564.59|564.25|561.45|567.39|564.59|563.46|560.66|0
1663187100000|2022-09-14 20:25:00|564.44|561.64|563.66|560.86|564.64|561.84|563.46|560.66|0
1663187400000|2022-09-14 20:30:00|563.46|560.66|563.27|560.47|563.66|560.86|562.48|559.68|0
1663187700000|2022-09-14 20:35:00|563.66|560.86|562.29|559.49|564.05|561.25|562.19|559.39|0
1663188000000|2022-09-14 20:40:00|562.39|559.59|562.87|560.07|563.17|560.37|562.28|559.48|0
1663188300000|2022-09-14 20:45:00|563.07|560.27|560.61|557.81|563.26|560.46|560.61|557.81|0
1663188600000|2022-09-14 20:50:00|561|558.2|561.19|558.39|561.59|558.79|560.61|557.81|0
1663188900000|2022-09-14 20:55:00|561.29|558.49|561.68|558.88|561.88|559.08|560.8|558|0
1663189200000|2022-09-14 21:00:00|561.81|559.01|561.52|558.72|561.9|559.1|561.47|558.67|0
1663189500000|2022-09-14 21:05:00|561.55|558.75|561.32|558.52|561.66|558.86|561.32|558.52|0
1663189800000|2022-09-14 21:10:00|561.43|558.63|561.23|558.43|561.46|558.66|561.03|558.23|0
1663190100000|2022-09-14 21:15:00|561.18|558.38|561.18|558.38|561.46|558.66|560.83|558.03|0
1663190400000|2022-09-14 21:20:00|561.2|558.4|560.86|558.06|561.2|558.4|560.86|558.06|0
1663190700000|2022-09-14 21:25:00|560.89|558.09|560.88|558.08|560.92|558.12|560.88|558.08|0
1663191000000|2022-09-14 21:30:00|560.86|558.06|560.86|558.06|560.94|558.14|560.57|557.77|0
1663191300000|2022-09-14 21:35:00|560.83|558.03|560.97|558.17|561.19|558.39|560.8|558|0
1663191600000|2022-09-14 21:40:00|560.94|558.14|560.93|558.13|560.97|558.17|560.88|558.08|0
1663191900000|2022-09-14 21:45:00|561|558.2|561.22|558.42|561.22|558.42|560.93|558.13|0
1663192200000|2022-09-14 21:50:00|561.17|558.37|561.17|558.37|561.25|558.45|560.91|558.11|0
1663192500000|2022-09-14 21:55:00|561.22|558.42|561.02|558.22|561.22|558.42|560.62|557.82|0
1663192800000|2022-09-14 22:00:00|563.24|560.44|563.92|561.12|564.7|561.9|562.84|560.04|0
1663193100000|2022-09-14 22:05:00|564.02|561.22|563.13|560.33|564.51|561.71|562.93|560.13|0
1663193400000|2022-09-14 22:10:00|562.93|560.13|563.52|560.72|563.52|560.72|562.93|560.13|0
1663193700000|2022-09-14 22:15:00|563.13|560.33|561.75|558.95|563.13|560.33|561.75|558.95|0
1663194000000|2022-09-14 22:20:00|561.56|558.76|563.52|560.72|563.91|561.11|560.77|557.97|0
1663194300000|2022-09-14 22:25:00|563.32|560.52|562.93|560.13|563.42|560.62|562.73|559.93|0
1663194600000|2022-09-14 22:30:00|563.13|560.33|562.53|559.73|563.71|560.91|562.14|559.34|0
1663194900000|2022-09-14 22:35:00|562.44|559.64|561.75|558.95|563.52|560.72|561.55|558.75|0
1663195200000|2022-09-14 22:40:00|561.85|559.05|559.59|556.79|562.24|559.44|559.59|556.79|0
1663195500000|2022-09-14 22:45:00|559.01|556.21|559.4|556.6|559.59|556.79|559|556.2|0
1663195800000|2022-09-14 22:50:00|559.79|556.99|561.16|558.36|561.16|558.36|559.79|556.99|0
1663196100000|2022-09-14 22:55:00|561.35|558.55|560.76|557.96|561.55|558.75|560.76|557.96|0
1663196400000|2022-09-14 23:00:00|560.86|558.06|561.74|558.94|561.94|559.14|560.86|558.06|0
1663196700000|2022-09-14 23:05:00|561.84|559.04|562.92|560.12|563.51|560.71|561.74|558.94|0
1663197000000|2022-09-14 23:10:00|563.11|560.31|562.33|559.53|563.31|560.51|562.33|559.53|0
1663197300000|2022-09-14 23:15:00|562.92|560.12|562.72|559.92|563.5|560.7|562.72|559.92|0
1663197600000|2022-09-14 23:20:00|562.91|560.11|562.91|560.11|563.11|560.31|562.52|559.72|0
1663197900000|2022-09-14 23:25:00|563.11|560.31|564.48|561.68|564.88|562.08|563.11|560.31|0
1663198200000|2022-09-14 23:30:00|564.68|561.88|563.69|560.89|564.68|561.88|562.32|559.52|0
1663198500000|2022-09-14 23:35:00|563.8|561|563.89|561.09|564.28|561.48|563.4|560.6|0
1663198800000|2022-09-14 23:40:00|564.19|561.39|563.69|560.89|564.19|561.39|563.5|560.7|0
1663199100000|2022-09-14 23:45:00|563.49|560.69|565.26|562.46|565.26|562.46|563.3|560.5|0
1663199400000|2022-09-14 23:50:00|565.36|562.56|564.08|561.28|565.46|562.66|563.3|560.5|0
1663199700000|2022-09-14 23:55:00|564.18|561.38|563.69|560.89|564.58|561.78|562.71|559.91|0
1663200000000|2022-09-15 00:00:00|563.88|561.08|565.65|562.85|566.74|563.94|563.69|560.89|0
1663200300000|2022-09-15 00:05:00|565.45|562.65|565.45|562.65|566.15|563.35|564.86|562.06|0
1663200600000|2022-09-15 00:10:00|565.65|562.85|565.45|562.65|565.85|563.05|564.86|562.06|0
1663200900000|2022-09-15 00:15:00|565.65|562.85|565.25|562.45|566.83|564.03|563.88|561.08|0
1663201200000|2022-09-15 00:20:00|565.45|562.65|565.25|562.45|566.04|563.24|565.25|562.45|0
1663201500000|2022-09-15 00:25:00|565.65|562.85|565.55|562.75|566.83|564.03|565.05|562.25|0
1663201800000|2022-09-15 00:30:00|565.64|562.84|566.04|563.24|567.22|564.42|565.45|562.65|0
1663202100000|2022-09-15 00:35:00|566.14|563.34|565.44|562.64|566.43|563.63|565.15|562.35|0
1663202400000|2022-09-15 00:40:00|565.35|562.55|564.56|561.76|565.64|562.84|564.46|561.66|0
1663202700000|2022-09-15 00:45:00|564.66|561.86|564.85|562.05|565.25|562.45|564.26|561.46|0
1663203000000|2022-09-15 00:50:00|565.05|562.25|563.87|561.07|565.64|562.84|563.87|561.07|0
1663203300000|2022-09-15 00:55:00|563.67|560.87|563.87|561.07|564.26|561.46|563.28|560.48|0
1663203600000|2022-09-15 01:00:00|564.06|561.26|566.03|563.23|566.42|563.62|564.06|561.26|0
1663203900000|2022-09-15 01:05:00|566.22|563.42|566.42|563.62|568|565.2|565.83|563.03|0
1663204200000|2022-09-15 01:10:00|566.32|563.52|565.43|562.63|566.32|563.52|564.65|561.85|0
1663204500000|2022-09-15 01:15:00|565.63|562.83|567.2|564.4|567.6|564.8|564.75|561.95|0
1663204800000|2022-09-15 01:20:00|567.01|564.21|568.38|565.58|569.17|566.37|566.81|564.01|0
1663205100000|2022-09-15 01:25:00|568.19|565.39|566.52|563.72|568.58|565.78|566.41|563.61|0
1663205400000|2022-09-15 01:30:00|566.61|563.81|564.25|561.45|566.81|564.01|563.27|560.47|0
1663205700000|2022-09-15 01:35:00|564.05|561.25|564.84|562.04|566.02|563.22|563.85|561.05|0
1663206000000|2022-09-15 01:40:00|564.64|561.84|564.24|561.44|564.64|561.84|563.46|560.66|0
1663206300000|2022-09-15 01:45:00|564.15|561.35|563.26|560.46|564.44|561.64|563.26|560.46|0
1663206600000|2022-09-15 01:50:00|563.46|560.66|561.3|558.5|563.85|561.05|561.3|558.5|0
1663206900000|2022-09-15 01:55:00|561.49|558.69|559.34|556.54|562.08|559.28|559.14|556.34|0
1663207200000|2022-09-15 02:00:00|559.53|556.73|560.02|557.22|560.22|557.42|558.95|556.15|0
1663207500000|2022-09-15 02:05:00|560.12|557.32|560.12|557.32|561.1|558.3|559.73|556.93|0
1663207800000|2022-09-15 02:10:00|560.31|557.51|561.1|558.3|561.1|558.3|559.92|557.12|0
1663208100000|2022-09-15 02:15:00|561|558.2|561.68|558.88|562.27|559.47|560.9|558.1|0
1663208400000|2022-09-15 02:20:00|561.88|559.08|561.68|558.88|562.07|559.27|561.48|558.68|0
1663208700000|2022-09-15 02:25:00|561.88|559.08|561.09|558.29|562.66|559.86|560.89|558.09|0
1663209000000|2022-09-15 02:30:00|561.29|558.49|561.87|559.07|561.87|559.07|560.6|557.8|0
1663209300000|2022-09-15 02:35:00|562.07|559.27|563.44|560.64|563.44|560.64|561.68|558.88|0
1663209600000|2022-09-15 02:40:00|563.64|560.84|562.66|559.86|563.64|560.84|562.26|559.46|0
1663209900000|2022-09-15 02:45:00|562.85|560.05|563.44|560.64|563.64|560.84|562.46|559.66|0
1663210200000|2022-09-15 02:50:00|563.24|560.44|563.63|560.83|563.63|560.83|562.26|559.46|0
1663210500000|2022-09-15 02:55:00|563.83|561.03|562.65|559.85|564.03|561.23|562.45|559.65|0
1663210800000|2022-09-15 03:00:00|562.45|559.65|563.83|561.03|563.83|561.03|562.45|559.65|0
1663211100000|2022-09-15 03:05:00|563.63|560.83|562.45|559.65|563.63|560.83|562.45|559.65|0
1663211400000|2022-09-15 03:10:00|562.36|559.56|562.25|559.45|562.65|559.85|561.67|558.87|0
1663211700000|2022-09-15 03:15:00|562.45|559.65|562.45|559.65|563.04|560.24|562.25|559.45|0
1663212000000|2022-09-15 03:20:00|562.25|559.45|561.27|558.47|562.45|559.65|561.27|558.47|0
1663212300000|2022-09-15 03:25:00|561.07|558.27|562.05|559.25|562.25|559.45|560.88|558.08|0
1663212600000|2022-09-15 03:30:00|562.25|559.45|563.03|560.23|563.03|560.23|561.86|559.06|0
1663212900000|2022-09-15 03:35:00|563.13|560.33|563.62|560.82|563.62|560.82|563.13|560.33|0
1663213200000|2022-09-15 03:40:00|563.42|560.62|564.01|561.21|564.01|561.21|563.23|560.43|0
1663213500000|2022-09-15 03:45:00|564.21|561.41|563.62|560.82|564.21|561.41|563.42|560.62|0
1663213800000|2022-09-15 03:50:00|563.81|561.01|564.8|562|565.58|562.78|563.62|560.82|0
1663214100000|2022-09-15 03:55:00|564.99|562.19|565.19|562.39|565.78|562.98|564.99|562.19|0
1663214400000|2022-09-15 04:00:00|565.38|562.58|565.78|562.98|565.97|563.17|564.79|561.99|0
1663214700000|2022-09-15 04:05:00|565.58|562.78|566.17|563.37|566.37|563.57|565.38|562.58|0
1663215000000|2022-09-15 04:10:00|566.07|563.27|565.58|562.78|566.36|563.56|565.38|562.58|0
1663215300000|2022-09-15 04:15:00|565.48|562.68|564.79|561.99|565.48|562.68|564.4|561.6|0
1663215600000|2022-09-15 04:20:00|564.89|562.09|566.27|563.47|566.36|563.56|564.89|562.09|0
1663215900000|2022-09-15 04:25:00|566.16|563.36|566.36|563.56|566.36|563.56|565.57|562.77|0
1663216200000|2022-09-15 04:30:00|566.16|563.36|566.95|564.15|567.74|564.94|565.96|563.16|0
1663216500000|2022-09-15 04:35:00|566.75|563.95|567.14|564.34|567.44|564.64|565.77|562.97|0
1663216800000|2022-09-15 04:40:00|566.95|564.15|566.16|563.36|567.14|564.34|565.76|562.96|0
1663217100000|2022-09-15 04:45:00|566.26|563.46|566.16|563.36|566.26|563.46|565.57|562.77|0
1663217400000|2022-09-15 04:50:00|565.96|563.16|565.37|562.57|565.96|563.16|564.97|562.17|0
1663217700000|2022-09-15 04:55:00|565.56|562.76|566.35|563.55|566.55|563.75|565.56|562.76|0
1663218000000|2022-09-15 05:00:00|566.15|563.35|566.84|564.04|567.24|564.44|565.96|563.16|0
1663218300000|2022-09-15 05:05:00|566.94|564.14|566.94|564.14|567.92|565.12|566.65|563.85|0
1663218600000|2022-09-15 05:10:00|567.13|564.33|567.72|564.92|567.92|565.12|566.74|563.94|0
1663218900000|2022-09-15 05:15:00|567.83|565.03|567.33|564.53|568.71|565.91|567.33|564.53|0
1663219200000|2022-09-15 05:20:00|567.13|564.33|566.15|563.35|567.13|564.33|566.15|563.35|0
1663219500000|2022-09-15 05:25:00|566.34|563.54|567.72|564.92|567.92|565.12|566.14|563.34|0
1663219800000|2022-09-15 05:30:00|567.63|564.83|567.92|565.12|567.92|565.12|566.05|563.25|0
1663220100000|2022-09-15 05:35:00|568.02|565.22|568.31|565.51|569.1|566.3|567.72|564.92|0
1663220400000|2022-09-15 05:40:00|568.51|565.71|569.29|566.49|569.69|566.89|567.91|565.11|0
1663220700000|2022-09-15 05:45:00|569.2|566.4|567.52|564.72|569.29|566.49|567.52|564.72|0
1663221000000|2022-09-15 05:50:00|567.32|564.52|568.3|565.5|568.41|565.61|567.12|564.32|0
1663221300000|2022-09-15 05:55:00|568.11|565.31|568.11|565.31|569.29|566.49|567.91|565.11|0
1663221600000|2022-09-15 06:00:00|568.5|565.7|566.43|563.63|569.88|567.08|565.94|563.14|0
1663221900000|2022-09-15 06:05:00|566.13|563.33|566.72|563.92|567.91|565.11|565.74|562.94|0
1663222200000|2022-09-15 06:10:00|566.92|564.12|566.33|563.53|567.71|564.91|566.23|563.43|0
1663222500000|2022-09-15 06:15:00|566.13|563.33|567.31|564.51|567.9|565.1|566.13|563.33|0
1663222800000|2022-09-15 06:20:00|567.22|564.42|567.11|564.31|567.9|565.1|566.72|563.92|0
1663223100000|2022-09-15 06:25:00|566.92|564.12|564.95|562.15|567.11|564.31|564.75|561.95|0
1663223400000|2022-09-15 06:30:00|564.75|561.95|567.31|564.51|567.41|564.61|564.75|561.95|0
1663223700000|2022-09-15 06:35:00|567.5|564.7|568.59|565.79|568.88|566.08|566.91|564.11|0
1663224000000|2022-09-15 06:40:00|568.49|565.69|566.91|564.11|569.08|566.28|566.81|564.01|0
1663224300000|2022-09-15 06:45:00|566.81|564.01|566.32|563.52|566.91|564.11|565.73|562.93|0
1663224600000|2022-09-15 06:50:00|566.42|563.62|566.32|563.52|567.1|564.3|566.12|563.32|0
1663224900000|2022-09-15 06:55:00|566.51|563.71|567.3|564.5|567.69|564.89|566.31|563.51|0
1663225200000|2022-09-15 07:00:00|567.69|564.89|565.63|562.83|568.68|565.88|565.33|562.53|0
1663225500000|2022-09-15 07:05:00|565.62|563.02|563.26|560.66|565.62|563.02|562.87|560.27|0
1663225800000|2022-09-15 07:10:00|562.87|560.27|564.83|562.23|565.03|562.43|562.87|560.27|0
1663226100000|2022-09-15 07:15:00|564.63|562.03|563.06|560.46|564.83|562.23|562.87|560.27|0
1663226400000|2022-09-15 07:20:00|562.86|560.26|562.27|559.67|563.45|560.85|561.88|559.28|0
1663226700000|2022-09-15 07:25:00|562.47|559.87|562.08|559.48|562.47|559.87|560.7|558.1|0
1663227000000|2022-09-15 07:30:00|562.27|559.67|562.27|559.67|563.45|560.85|561.68|559.08|0
1663227300000|2022-09-15 07:35:00|562.66|560.06|563.64|561.04|564.82|562.22|562.47|559.87|0
1663227600000|2022-09-15 07:40:00|563.45|560.85|564.63|562.03|564.63|562.03|563.05|560.45|0
1663227900000|2022-09-15 07:45:00|564.33|561.73|561.09|558.49|564.33|561.73|560.7|558.1|0
1663228200000|2022-09-15 07:50:00|561.29|558.69|560.6|558|562.07|559.47|559.72|557.12|0
1663228500000|2022-09-15 07:55:00|560.7|558.1|560.89|558.29|562.07|559.47|560.01|557.41|0
1663228800000|2022-09-15 08:00:00|561.09|558.49|562.26|559.66|562.26|559.66|558.74|556.14|0
1663229100000|2022-09-15 08:05:00|561.87|559.27|562.36|559.76|563.05|560.45|560.69|558.09|0
1663229400000|2022-09-15 08:10:00|562.46|559.86|565.21|562.61|565.31|562.71|562.46|559.86|0
1663229700000|2022-09-15 08:15:00|565.4|562.8|566.69|564.09|566.98|564.38|565.21|562.61|0
1663230000000|2022-09-15 08:20:00|566.78|564.18|565.9|563.3|567.37|564.77|565.2|562.6|0
1663230300000|2022-09-15 08:25:00|565.99|563.39|566.38|563.78|566.98|564.38|565.79|563.19|0
1663230600000|2022-09-15 08:30:00|566.58|563.98|565.79|563.19|567.37|564.77|565.59|562.99|0
1663230900000|2022-09-15 08:35:00|565.99|563.39|565.99|563.39|567.08|564.48|565.5|562.9|0
1663231200000|2022-09-15 08:40:00|566.09|563.49|567.56|564.96|567.86|565.26|565.59|562.99|0
1663231500000|2022-09-15 08:45:00|567.96|565.36|568.55|565.95|568.94|566.34|567.95|565.35|0
1663231800000|2022-09-15 08:50:00|568.74|566.14|566.97|564.37|568.94|566.34|566.68|564.08|0
1663232100000|2022-09-15 08:55:00|567.16|564.56|565.59|562.99|567.56|564.96|565.39|562.79|0
1663232400000|2022-09-15 09:00:00|565.39|562.79|565.19|562.59|568.15|565.55|565|562.4|0
1663232700000|2022-09-15 09:05:00|565.59|562.99|564.6|562|566.18|563.58|564.01|561.41|0
1663233000000|2022-09-15 09:10:00|564.8|562.2|565.39|562.79|565.78|563.18|564.01|561.41|0
1663233300000|2022-09-15 09:15:00|565.58|562.98|564.99|562.39|566.37|563.77|564.6|562|0
1663233600000|2022-09-15 09:20:00|564.79|562.19|564.6|562|565.58|562.98|564.6|562|0
1663233900000|2022-09-15 09:25:00|564.79|562.19|565.18|562.58|565.58|562.98|564.79|562.19|0
1663234200000|2022-09-15 09:30:00|565.38|562.78|562.04|559.44|565.38|562.78|562.04|559.44|0
1663234500000|2022-09-15 09:35:00|562.23|559.63|561.64|559.04|562.82|560.22|561.64|559.04|0
1663234800000|2022-09-15 09:40:00|561.45|558.85|561.55|558.95|562.04|559.44|561.16|558.56|0
1663235100000|2022-09-15 09:45:00|561.64|559.04|561.64|559.04|561.84|559.24|561.05|558.45|0
1663235400000|2022-09-15 09:50:00|561.45|558.85|563.21|560.61|563.21|560.61|561.05|558.45|0
1663235700000|2022-09-15 09:55:00|563.01|560.41|563.21|560.61|563.6|561|562.42|559.82|0
1663236000000|2022-09-15 10:00:00|563.31|560.71|563.6|561|563.6|561|561.83|559.23|0
1663236300000|2022-09-15 10:05:00|563.4|560.8|563.01|560.41|563.8|561.2|562.22|559.62|0
1663236600000|2022-09-15 10:10:00|562.92|560.32|562.81|560.21|563.01|560.41|561.83|559.23|0
1663236900000|2022-09-15 10:15:00|563.01|560.41|562.61|560.01|563.01|560.41|562.22|559.62|0
1663237200000|2022-09-15 10:20:00|562.81|560.21|564.38|561.78|564.58|561.98|562.61|560.01|0
1663237500000|2022-09-15 10:25:00|564.29|561.69|565.36|562.76|565.66|563.06|563.99|561.39|0
1663237800000|2022-09-15 10:30:00|565.56|562.96|569.3|566.7|569.7|567.1|565.36|562.76|0
1663238100000|2022-09-15 10:35:00|569.41|566.81|573.46|570.86|574.85|572.25|569.41|566.81|0
1663238400000|2022-09-15 10:40:00|573.26|570.66|576.43|573.83|578.62|576.02|573.26|570.66|0
1663238700000|2022-09-15 10:45:00|576.63|574.03|574.84|572.24|576.73|574.13|574.05|571.45|0
1663239000000|2022-09-15 10:50:00|575.04|572.44|573.65|571.05|575.24|572.64|573.26|570.66|0
1663239300000|2022-09-15 10:55:00|573.56|570.96|573.65|571.05|575.24|572.64|573.25|570.65|0
1663239600000|2022-09-15 11:00:00|573.55|570.95|574.64|572.04|574.84|572.24|572.26|569.66|0
1663239900000|2022-09-15 11:05:00|574.44|571.84|574.04|571.44|574.64|572.04|572.85|570.25|0
1663240200000|2022-09-15 11:10:00|573.84|571.24|571.07|568.47|574.24|571.64|571.07|568.47|0
1663240500000|2022-09-15 11:15:00|570.87|568.27|569.69|567.09|571.47|568.87|569.69|567.09|0
1663240800000|2022-09-15 11:20:00|569.49|566.89|567.91|565.31|570.08|567.48|567.51|564.91|0
1663241100000|2022-09-15 11:25:00|568.11|565.51|566.53|563.93|568.7|566.1|566.53|563.93|0
1663241400000|2022-09-15 11:30:00|566.72|564.12|568.5|565.9|569.29|566.69|566.72|564.12|0
1663241700000|2022-09-15 11:35:00|568.3|565.7|569.59|566.99|569.68|567.08|568.1|565.5|0
1663242000000|2022-09-15 11:40:00|569.68|567.08|570.67|568.07|572.05|569.45|569.68|567.08|0
1663242300000|2022-09-15 11:45:00|570.86|568.26|570.67|568.07|571.66|569.06|570.07|567.47|0
1663242600000|2022-09-15 11:50:00|570.47|567.87|574.03|571.43|574.03|571.43|570.47|567.87|0
1663242900000|2022-09-15 11:55:00|574.23|571.63|573.14|570.54|575.02|572.42|572.64|570.04|0
1663243200000|2022-09-15 12:00:00|573.24|570.64|576.01|573.41|576.01|573.41|573.04|570.44|0
1663243500000|2022-09-15 12:05:00|576.21|573.61|577.2|574.6|577.4|574.8|575.02|572.42|0
1663243800000|2022-09-15 12:10:00|577|574.4|574.02|571.42|577.11|574.51|573.63|571.03|0
1663244100000|2022-09-15 12:15:00|573.83|571.23|575.91|573.31|575.91|573.31|573.43|570.83|0
1663244400000|2022-09-15 12:20:00|576.4|573.8|578.59|575.99|579.39|576.79|576.21|573.61|0
1663244700000|2022-09-15 12:25:00|578.39|575.79|577.25|574.65|578.59|575.99|575.97|573.37|0
1663245000000|2022-09-15 12:30:00|577.16|574.56|575.86|573.26|577.95|575.35|570.31|567.71|0
1663245300000|2022-09-15 12:35:00|576.26|573.66|570.7|568.1|578.05|575.45|570.7|568.1|0
1663245600000|2022-09-15 12:40:00|570.51|567.91|570.99|568.39|573.08|570.48|570.2|567.6|0
1663245900000|2022-09-15 12:45:00|570.6|568|569.41|566.81|572.38|569.78|569.21|566.61|0
1663246200000|2022-09-15 12:50:00|569.21|566.61|569.8|567.2|571.78|569.18|567.83|565.23|0
1663246500000|2022-09-15 12:55:00|570|567.4|572.97|570.37|572.97|570.37|569.61|567.01|0
1663246800000|2022-09-15 13:00:00|572.77|570.17|572.97|570.37|573.76|571.16|571.98|569.38|0
1663247100000|2022-09-15 13:05:00|573.07|570.47|575.74|573.14|576.44|573.84|572.17|569.57|0
1663247400000|2022-09-15 13:10:00|575.54|572.94|576.33|573.73|577.73|575.13|575.34|572.74|0
1663247700000|2022-09-15 13:15:00|576.14|573.54|580.91|578.31|580.91|578.31|573.95|571.35|0
1663248000000|2022-09-15 13:20:00|580.71|578.11|581.9|579.3|582.7|580.1|579.31|576.71|0
1663248300000|2022-09-15 13:25:00|582.1|579.5|582.5|579.9|583.7|581.1|580.51|577.91|0
1663248600000|2022-09-15 13:30:00|581.61|579.01|580.31|577.71|584.9|582.3|579.71|577.11|0
1663248900000|2022-09-15 13:35:00|581.1|578.5|584.3|581.7|587.5|584.9|579.51|576.91|0
1663249200000|2022-09-15 13:40:00|584.5|581.9|577.03|574.43|584.5|581.9|575.45|572.85|0
1663249500000|2022-09-15 13:45:00|576.83|574.23|570.31|567.71|578.42|575.82|570.31|567.71|0
1663249800000|2022-09-15 13:50:00|568.54|565.94|564.12|561.52|569.91|567.31|563.13|560.53|0
1663250100000|2022-09-15 13:55:00|565.3|562.7|563.53|560.93|566.69|564.09|562.94|560.34|0
1663250400000|2022-09-15 14:00:00|563.13|560.53|565.4|562.8|567.37|564.77|558.93|556.33|0
1663250700000|2022-09-15 14:05:00|565.6|563|567.17|564.57|567.56|564.96|562.85|560.25|0
1663251000000|2022-09-15 14:10:00|566.58|563.98|565.4|562.8|568.35|565.75|564.02|561.42|0
1663251300000|2022-09-15 14:15:00|565.59|562.99|564.61|562.01|566.38|563.78|561.08|558.48|0
1663251600000|2022-09-15 14:20:00|565.2|562.6|573.28|570.68|576.06|573.46|564.8|562.2|0
1663251900000|2022-09-15 14:25:00|573.48|570.88|583.02|580.42|583.02|580.42|572.89|570.29|0
1663252200000|2022-09-15 14:30:00|583.22|580.62|582.82|580.22|585.42|582.82|579.43|576.83|0
1663252500000|2022-09-15 14:35:00|583.02|580.42|578.74|576.14|583.22|580.62|577.05|574.45|0
1663252800000|2022-09-15 14:40:00|579.04|576.44|578.64|576.04|582.02|579.42|577.64|575.04|0
1663253100000|2022-09-15 14:45:00|578.24|575.64|584.42|581.82|584.42|581.82|577.25|574.65|0
1663253400000|2022-09-15 14:50:00|584.82|582.22|592.44|589.84|594.65|592.05|584.82|582.22|0
1663253700000|2022-09-15 14:55:00|592.84|590.24|595.25|592.65|597.07|594.47|592.03|589.43|0
1663254000000|2022-09-15 15:00:00|595.86|593.26|592.02|589.42|598.48|595.88|592.02|589.42|0
1663254300000|2022-09-15 15:05:00|592.42|589.82|596.04|593.44|596.04|593.44|591.62|589.02|0
1663254600000|2022-09-15 15:10:00|596.84|594.24|600.47|597.87|601.89|599.29|596.64|594.04|0
1663254900000|2022-09-15 15:15:00|600.68|598.08|594.02|591.42|601.89|599.29|593.62|591.02|0
1663255200000|2022-09-15 15:20:00|594.53|591.93|588.21|585.61|595.43|592.83|586.61|584.01|0
1663255500000|2022-09-15 15:25:00|588.41|585.81|588.8|586.2|590.21|587.61|587.01|584.41|0
1663255800000|2022-09-15 15:30:00|589.21|586.61|590.09|587.49|590.49|587.89|586.8|584.2|0
1663256100000|2022-09-15 15:35:00|590.69|588.09|591.09|588.49|593.3|590.7|587.09|584.49|0
1663256400000|2022-09-15 15:40:00|591.29|588.69|591.69|589.09|592.29|589.69|589.09|586.49|0
1663256700000|2022-09-15 15:45:00|591.49|588.89|593.49|590.89|593.89|591.29|589.49|586.89|0
1663257000000|2022-09-15 15:50:00|593.69|591.09|599.93|597.33|599.93|597.33|593.69|591.09|0
1663257300000|2022-09-15 15:55:00|599.52|596.92|599.52|596.92|604.37|601.77|598.92|596.32|0
1663257600000|2022-09-15 16:00:00|599.93|597.33|598.51|595.91|600.93|598.33|596.5|593.9|0
1663257900000|2022-09-15 16:05:00|598.72|596.12|602.75|600.15|603.36|600.76|598.71|596.11|0
1663258200000|2022-09-15 16:10:00|603.15|600.55|605.33|602.73|606.14|603.54|602.3|599.7|0
1663258500000|2022-09-15 16:15:00|605.53|602.93|599.89|597.29|605.53|602.93|599.89|597.29|0
1663258800000|2022-09-15 16:20:00|600.49|597.89|601.7|599.1|603.92|601.32|599.88|597.28|0
1663259100000|2022-09-15 16:25:00|601.8|599.2|603.11|600.51|603.91|601.31|599.28|596.68|0
1663259400000|2022-09-15 16:30:00|603.31|600.71|597.07|594.47|603.51|600.91|596.87|594.27|0
1663259700000|2022-09-15 16:35:00|597.27|594.67|595.86|593.26|597.87|595.27|594.86|592.26|0
1663260000000|2022-09-15 16:40:00|596.06|593.46|594.26|591.66|596.06|593.46|592.06|589.46|0
1663260300000|2022-09-15 16:45:00|594.06|591.46|594.46|591.86|596.46|593.86|593.66|591.06|0
1663260600000|2022-09-15 16:50:00|594.26|591.66|594.06|591.46|594.46|591.86|592.46|589.86|0
1663260900000|2022-09-15 16:55:00|594.26|591.66|590.85|588.25|595.86|593.26|590.85|588.25|0
1663261200000|2022-09-15 17:00:00|590.65|588.05|579.91|577.31|590.65|588.05|576.75|574.15|0
1663261500000|2022-09-15 17:05:00|579.72|577.12|577.27|574.67|579.72|577.12|575.88|573.28|0
1663261800000|2022-09-15 17:10:00|577.07|574.47|577.66|575.06|579.45|576.85|576.67|574.07|0
1663262100000|2022-09-15 17:15:00|577.46|574.86|574.3|571.7|578.26|575.66|572.91|570.31|0
1663262400000|2022-09-15 17:20:00|574.69|572.09|574.1|571.5|576.08|573.48|572.71|570.11|0
1663262700000|2022-09-15 17:25:00|574.29|571.69|574.29|571.69|575.08|572.48|570.94|568.34|0
1663263000000|2022-09-15 17:30:00|574.49|571.89|575.68|573.08|577.06|574.46|574.09|571.49|0
1663263300000|2022-09-15 17:35:00|576.47|573.87|579.04|576.44|581.03|578.43|575.48|572.88|0
1663263600000|2022-09-15 17:40:00|578.84|576.24|581.22|578.62|581.42|578.82|578.25|575.65|0
1663263900000|2022-09-15 17:45:00|581.42|578.82|583.81|581.21|584.61|582.01|580.83|578.23|0
1663264200000|2022-09-15 17:50:00|584.01|581.41|585|582.4|587|584.4|583.81|581.21|0
1663264500000|2022-09-15 17:55:00|584.8|582.2|584|581.4|585.8|583.2|583.01|580.41|0
1663264800000|2022-09-15 18:00:00|583.81|581.21|594|591.4|594.6|592|583.81|581.21|0
1663265100000|2022-09-15 18:05:00|594.2|591.6|595|592.4|596.61|594.01|592|589.4|0
1663265400000|2022-09-15 18:10:00|594.8|592.2|592.39|589.79|595.81|593.21|590.39|587.79|0
1663265700000|2022-09-15 18:15:00|591.99|589.39|590.39|587.79|594|591.4|588.59|585.99|0
1663266000000|2022-09-15 18:20:00|590.59|587.99|592.39|589.79|593.8|591.2|590.39|587.79|0
1663266300000|2022-09-15 18:25:00|592.59|589.99|588.98|586.38|593.59|590.99|588.79|586.19|0
1663266600000|2022-09-15 18:30:00|589.38|586.78|590.78|588.18|590.98|588.38|585.79|583.19|0
1663266900000|2022-09-15 18:35:00|591.19|588.59|588.98|586.38|592.79|590.19|587.18|584.58|0
1663267200000|2022-09-15 18:40:00|588.78|586.18|590.78|588.18|593.79|591.19|588.58|585.98|0
1663267500000|2022-09-15 18:45:00|591.18|588.58|599.22|596.62|599.42|596.82|590.98|588.38|0
1663267800000|2022-09-15 18:50:00|599.62|597.02|596.59|593.21|601.63|598.25|596.59|593.21|0
1663268100000|2022-09-15 18:55:00|596.99|593.61|600.01|596.63|601.02|597.64|596.99|593.61|0
1663268400000|2022-09-15 19:00:00|599.41|596.03|601.42|598.04|603.44|600.06|598.8|595.42|0
1663268700000|2022-09-15 19:05:00|600.61|597.23|604.25|600.87|604.25|600.87|600.01|596.63|0
1663269000000|2022-09-15 19:10:00|604.45|601.07|610.68|607.3|611.69|608.31|604.25|600.87|0
1663269300000|2022-09-15 19:15:00|610.27|606.89|614.13|610.75|614.54|611.16|609.06|605.68|0
1663269600000|2022-09-15 19:20:00|613.52|610.14|610.05|606.67|615.34|611.96|610.05|606.67|0
1663269900000|2022-09-15 19:25:00|609.85|606.47|615.74|612.36|617.98|614.6|609.85|606.47|0
1663270200000|2022-09-15 19:30:00|615.54|612.16|615.33|611.95|617.37|613.99|611.88|608.5|0
1663270500000|2022-09-15 19:35:00|614.93|611.55|611.87|608.49|615.94|612.56|611.67|608.29|0
1663270800000|2022-09-15 19:40:00|612.28|608.9|610.65|607.27|614.92|611.54|608.63|605.25|0
1663271100000|2022-09-15 19:45:00|611.06|607.68|609.03|605.65|611.67|608.29|605.59|602.21|0
1663271400000|2022-09-15 19:50:00|604.58|601.2|606.39|603.01|612.68|609.3|601.15|597.77|0
1663271700000|2022-09-15 19:55:00|605.79|602.41|607.2|603.82|607.81|604.43|602.15|598.77|0
1663272000000|2022-09-15 20:00:00|606.39|603.01|600.95|597.57|606.39|603.01|598.93|595.55|0
1663272300000|2022-09-15 20:05:00|600.85|597.47|600.15|597.55|600.85|598.16|597.93|595.33|0
1663272600000|2022-09-15 20:10:00|600.36|597.76|601.77|599.17|602.18|599.58|599.65|597.05|0
1663272900000|2022-09-15 20:15:00|601.87|599.07|602.88|600.08|603.08|600.28|601.26|598.46|0
1663273200000|2022-09-15 20:20:00|602.68|599.88|601.87|599.07|603.08|600.28|601.67|598.87|0
1663273500000|2022-09-15 20:25:00|602.07|599.27|602.07|599.27|602.17|599.37|601.66|598.86|0
1663273800000|2022-09-15 20:30:00|602.27|599.47|607.54|604.74|607.85|605.05|601.87|599.07|0
1663274100000|2022-09-15 20:35:00|607.75|604.95|611.21|608.41|611.21|608.41|606.73|603.93|0
1663274400000|2022-09-15 20:40:00|611|608.2|612.02|609.22|612.02|609.22|610.09|607.29|0
1663274700000|2022-09-15 20:45:00|611.82|609.02|615.7|612.9|616.11|613.31|611.61|608.81|0
1663275000000|2022-09-15 20:50:00|615.49|612.69|615.08|612.28|616.11|613.31|613.86|611.06|0
1663275300000|2022-09-15 20:55:00|615.19|612.39|613.35|610.55|615.91|613.11|612.94|610.14|0
1663275600000|2022-09-15 21:00:00|613.43|610.63|615.5|612.7|615.5|612.7|613.27|610.47|0
1663275900000|2022-09-15 21:05:00|615.48|612.68|617.2|614.4|617.23|614.43|615.48|612.68|0
1663276200000|2022-09-15 21:10:00|617.23|614.43|617.53|614.73|617.68|614.88|616.78|613.98|0
1663276500000|2022-09-15 21:15:00|617.62|614.82|618.46|615.66|618.46|615.66|617.62|614.82|0
1663276800000|2022-09-15 21:20:00|617.95|615.15|617.56|614.76|618.34|615.54|617.26|614.46|0
1663277100000|2022-09-15 21:25:00|617.53|614.73|616.57|613.77|617.53|614.73|616.57|613.77|0
1663277400000|2022-09-15 21:30:00|616.62|613.82|616.35|613.55|616.78|613.98|616.33|613.53|0
1663277700000|2022-09-15 21:35:00|616.08|613.28|616.98|614.18|617.01|614.21|615.99|613.19|0
1663278000000|2022-09-15 21:40:00|616.92|614.12|617.76|614.96|617.81|615.01|616.26|613.46|0
1663278300000|2022-09-15 21:45:00|617.84|615.04|616.98|614.18|617.84|615.04|616.98|614.18|0
1663278600000|2022-09-15 21:50:00|616.89|614.09|616.89|614.09|617.03|614.23|616.29|613.49|0
1663278900000|2022-09-15 21:55:00|616.98|614.18|618.05|615.25|618.05|615.25|616.89|614.09|0
1663279200000|2022-09-15 22:00:00|619.37|616.57|629.11|626.31|629.43|626.63|619.37|616.57|0
1663279500000|2022-09-15 22:05:00|629.22|626.42|627.05|624.25|631.9|629.1|627.05|624.25|0
1663279800000|2022-09-15 22:10:00|626.95|624.15|625.41|622.61|628.08|625.28|625.41|622.61|0
1663280100000|2022-09-15 22:15:00|625.31|622.51|626.43|623.63|627.16|624.36|624.59|621.79|0
1663280400000|2022-09-15 22:20:00|626.33|623.53|626.23|623.43|627.46|624.66|625.31|622.51|0
1663280700000|2022-09-15 22:25:00|626.33|623.53|627.05|624.25|627.05|624.25|624.79|621.99|0
1663281000000|2022-09-15 22:30:00|626.64|623.84|625.2|622.4|626.64|623.84|624.38|621.58|0
1663281300000|2022-09-15 22:35:00|625.4|622.6|624.99|622.19|625.81|623.01|624.58|621.78|0
1663281600000|2022-09-15 22:40:00|624.78|621.98|626.22|623.42|626.22|623.42|624.78|621.98|0
1663281900000|2022-09-15 22:45:00|626.02|623.22|626.94|624.14|627.45|624.65|626.02|623.22|0
1663282200000|2022-09-15 22:50:00|626.84|624.04|625.6|622.8|627.15|624.35|624.99|622.19|0
1663282500000|2022-09-15 22:55:00|625.4|622.6|623.75|620.95|625.4|622.6|623.55|620.75|0
1663282800000|2022-09-15 23:00:00|623.86|621.06|624.57|621.77|624.89|622.09|623.65|620.85|0
1663283100000|2022-09-15 23:05:00|624.78|621.98|625.6|622.8|625.6|622.8|623.96|621.16|0
1663283400000|2022-09-15 23:10:00|625.8|623|626.62|623.82|626.63|623.83|625.6|622.8|0
1663283700000|2022-09-15 23:15:00|626.73|623.93|629.09|626.29|629.09|626.29|626.73|623.93|0
1663284000000|2022-09-15 23:20:00|629.2|626.4|628.88|626.08|629.3|626.5|628.06|625.26|0
1663284300000|2022-09-15 23:25:00|628.68|625.88|629.3|626.5|630.12|627.32|628.47|625.67|0
1663284600000|2022-09-15 23:30:00|629.09|626.29|627.03|624.23|629.5|626.7|626.62|623.82|0
1663284900000|2022-09-15 23:35:00|627.14|624.34|626.21|623.41|627.24|624.44|626.21|623.41|0
1663285200000|2022-09-15 23:40:00|626|623.2|626.62|623.82|626.62|623.82|625.18|622.38|0
1663285500000|2022-09-15 23:45:00|626.21|623.41|626.2|623.4|626.62|623.82|626|623.2|0
1663285800000|2022-09-15 23:50:00|626.31|623.51|626.41|623.61|627.44|624.64|626.2|623.4|0
1663286100000|2022-09-15 23:55:00|626.2|623.4|626.61|623.81|626.82|624.02|626.1|623.3|0
1663286400000|2022-09-16 00:00:00|626|623.2|624.35|621.55|626.41|623.61|624.15|621.35|0
1663286700000|2022-09-16 00:05:00|624.56|621.76|625.17|622.37|626.2|623.4|624.56|621.76|0
1663287000000|2022-09-16 00:10:00|625.38|622.58|626.72|623.92|627.43|624.63|625.17|622.37|0
1663287300000|2022-09-16 00:15:00|627.23|624.43|623.53|620.73|627.43|624.63|623.32|620.52|0
1663287600000|2022-09-16 00:20:00|623.32|620.52|622.7|619.9|623.94|621.14|622.5|619.7|0
1663287900000|2022-09-16 00:25:00|622.91|620.11|623.52|620.72|623.52|620.72|622.5|619.7|0
1663288200000|2022-09-16 00:30:00|623.73|620.93|622.28|619.48|624.34|621.54|622.28|619.48|0
1663288500000|2022-09-16 00:35:00|622.39|619.59|622.85|620.05|623.92|621.12|622.07|619.27|0
1663288800000|2022-09-16 00:40:00|623.16|620.36|623.98|621.18|625.21|622.41|623.06|620.26|0
1663289100000|2022-09-16 00:45:00|624.18|621.38|623.98|621.18|624.59|621.79|622.95|620.15|0
1663289400000|2022-09-16 00:50:00|624.18|621.38|625.62|622.82|626.03|623.23|624.08|621.28|0
1663289700000|2022-09-16 00:55:00|625.41|622.61|626.38|623.58|626.38|623.58|625.41|622.61|0
1663290000000|2022-09-16 01:00:00|625.97|623.17|625.35|622.55|626.38|623.58|624.53|621.73|0
1663290300000|2022-09-16 01:05:00|625.25|622.45|626.17|623.37|627.2|624.4|625.25|622.45|0
1663290600000|2022-09-16 01:10:00|625.97|623.17|624.94|622.14|626.38|623.58|624.94|622.14|0
1663290900000|2022-09-16 01:15:00|625.14|622.34|626.48|623.68|626.79|623.99|624.94|622.14|0
1663291200000|2022-09-16 01:20:00|626.37|623.57|626.8|624|626.99|624.19|625.76|622.96|0
1663291500000|2022-09-16 01:25:00|627|624.2|625.97|623.17|627|624.2|624.53|621.73|0
1663291800000|2022-09-16 01:30:00|625.56|622.76|625.15|622.35|625.56|622.76|623.61|620.81|0
1663292100000|2022-09-16 01:35:00|625.26|622.46|624.74|621.94|625.97|623.17|624.33|621.53|0
1663292400000|2022-09-16 01:40:00|624.53|621.73|626.17|623.37|626.58|623.78|624.53|621.73|0
1663292700000|2022-09-16 01:45:00|625.97|623.17|626.58|623.78|626.99|624.19|625.35|622.55|0
1663293000000|2022-09-16 01:50:00|626.79|623.99|626.79|623.99|627.2|624.4|626.28|623.48|0
1663293300000|2022-09-16 01:55:00|626.99|624.19|626.79|623.99|627.2|624.4|626.37|623.57|0
1663293600000|2022-09-16 02:00:00|626.69|623.89|625.45|622.65|626.69|623.89|624.11|621.31|0
1663293900000|2022-09-16 02:05:00|625.55|622.75|625.76|622.96|626.37|623.57|625.14|622.34|0
1663294200000|2022-09-16 02:10:00|625.86|623.06|625.96|623.16|626.27|623.47|625.34|622.54|0
1663294500000|2022-09-16 02:15:00|625.86|623.06|625.34|622.54|626.16|623.36|624.93|622.13|0
1663294800000|2022-09-16 02:20:00|625.14|622.34|626.57|623.77|626.57|623.77|624.73|621.93|0
1663295100000|2022-09-16 02:25:00|626.47|623.67|627.39|624.59|627.39|624.59|626.16|623.36|0
1663295400000|2022-09-16 02:30:00|627.19|624.39|626.16|623.36|627.39|624.59|625.75|622.95|0
1663295700000|2022-09-16 02:35:00|625.95|623.15|627.19|624.39|627.6|624.8|625.95|623.15|0
1663296000000|2022-09-16 02:40:00|627.39|624.59|627.8|625|627.8|625|627.19|624.39|0
1663296300000|2022-09-16 02:45:00|627.7|624.9|627.18|624.38|628.01|625.21|627.18|624.38|0
1663296600000|2022-09-16 02:50:00|627.39|624.59|625.95|623.15|627.39|624.59|625.95|623.15|0
1663296900000|2022-09-16 02:55:00|625.74|622.94|625.95|623.15|626.36|623.56|625.74|622.94|0
1663297200000|2022-09-16 03:00:00|625.74|622.94|626.46|623.66|626.56|623.76|625.54|622.74|0
1663297500000|2022-09-16 03:05:00|626.56|623.76|626.56|623.76|627.18|624.38|626.15|623.35|0
1663297800000|2022-09-16 03:10:00|626.77|623.97|627.79|624.99|628|625.2|626.77|623.97|0
1663298100000|2022-09-16 03:15:00|628|625.2|628|625.2|628.41|625.61|627.38|624.58|0
1663298400000|2022-09-16 03:20:00|628.2|625.4|628|625.2|628.2|625.4|627.79|624.99|0
1663298700000|2022-09-16 03:25:00|628.1|625.3|627.79|624.99|628.1|625.3|627.07|624.27|0
1663299000000|2022-09-16 03:30:00|627.69|624.89|626.76|623.96|628.2|625.4|626.76|623.96|0
1663299300000|2022-09-16 03:35:00|626.97|624.17|626.96|624.16|627.17|624.37|626.55|623.75|0
1663299600000|2022-09-16 03:40:00|627.07|624.27|628.56|625.76|628.56|625.76|626.96|624.16|0
1663299900000|2022-09-16 03:45:00|628.76|625.96|629.28|626.48|629.38|626.58|628.76|625.96|0
1663300200000|2022-09-16 03:50:00|629.17|626.37|629.38|626.58|629.38|626.58|628.76|625.96|0
1663300500000|2022-09-16 03:55:00|629.17|626.37|629.38|626.58|629.38|626.58|628.97|626.17|0
1663300800000|2022-09-16 04:00:00|629.28|626.48|628.55|625.75|629.79|626.99|628.55|625.75|0
1663301100000|2022-09-16 04:05:00|628.66|625.86|629.37|626.57|629.37|626.57|628.55|625.75|0
1663301400000|2022-09-16 04:10:00|629.17|626.37|629.99|627.19|629.99|627.19|629.17|626.37|0
1663301700000|2022-09-16 04:15:00|629.78|626.98|630.19|627.39|630.81|628.01|629.78|626.98|0
1663302000000|2022-09-16 04:20:00|629.99|627.19|630.19|627.39|630.4|627.6|629.99|627.19|0
1663302300000|2022-09-16 04:25:00|630.3|627.5|630.4|627.6|630.4|627.6|629.58|626.78|0
1663302600000|2022-09-16 04:30:00|630.19|627.39|629.57|626.77|630.4|627.6|629.37|626.57|0
1663302900000|2022-09-16 04:35:00|629.37|626.57|629.57|626.77|629.57|626.77|628.95|626.15|0
1663303200000|2022-09-16 04:40:00|629.37|626.57|628.75|625.95|629.57|626.77|628.54|625.74|0
1663303500000|2022-09-16 04:45:00|628.95|626.15|628.33|625.53|629.57|626.77|628.33|625.53|0
1663303800000|2022-09-16 04:50:00|628.24|625.44|629.57|626.77|629.77|626.97|628.24|625.44|0
1663304100000|2022-09-16 04:55:00|629.36|626.56|628.13|625.33|629.57|626.77|628.13|625.33|0
1663304400000|2022-09-16 05:00:00|627.92|625.12|627.92|625.12|628.74|625.94|627.51|624.71|0
1663304700000|2022-09-16 05:05:00|628.33|625.53|627.51|624.71|628.54|625.74|626.89|624.09|0
1663305000000|2022-09-16 05:10:00|627.3|624.5|627.82|625.02|627.92|625.12|626.68|623.88|0
1663305300000|2022-09-16 05:15:00|627.71|624.91|628.12|625.32|628.53|625.73|627.5|624.7|0
1663305600000|2022-09-16 05:20:00|628.02|625.22|628.53|625.73|628.94|626.14|627.91|625.11|0
1663305900000|2022-09-16 05:25:00|628.74|625.94|627.3|624.5|628.74|625.94|627.3|624.5|0
1663306200000|2022-09-16 05:30:00|627.09|624.29|629.35|626.55|629.35|626.55|627.09|624.29|0
1663306500000|2022-09-16 05:35:00|629.56|626.76|629.56|626.76|629.97|627.17|629.25|626.45|0
1663306800000|2022-09-16 05:40:00|629.76|626.96|630.17|627.37|630.38|627.58|629.55|626.75|0
1663307100000|2022-09-16 05:45:00|629.97|627.17|630.17|627.37|630.58|627.78|629.97|627.17|0
1663307400000|2022-09-16 05:50:00|630.28|627.48|630.28|627.48|630.38|627.58|628.93|626.13|0
1663307700000|2022-09-16 05:55:00|630.17|627.37|630.79|627.99|630.79|627.99|629.96|627.16|0
1663308000000|2022-09-16 06:00:00|630.99|628.19|629.55|626.75|632.64|629.84|628.73|625.93|0
1663308300000|2022-09-16 06:05:00|629.75|626.95|627.6|624.8|629.75|626.95|626.67|623.87|0
1663308600000|2022-09-16 06:10:00|627.9|625.1|631.81|629.01|632.64|629.84|627.29|624.49|0
1663308900000|2022-09-16 06:15:00|631.71|628.91|628.93|626.13|632.64|629.84|628.52|625.72|0
1663309200000|2022-09-16 06:20:00|629.13|626.33|627.69|624.89|629.13|626.33|627.69|624.89|0
1663309500000|2022-09-16 06:25:00|627.59|624.79|630.57|627.77|630.57|627.77|627.59|624.79|0
1663309800000|2022-09-16 06:30:00|630.37|627.57|632.63|629.83|633.04|630.24|629.75|626.95|0
1663310100000|2022-09-16 06:35:00|631.75|628.95|633.05|630.25|634.21|631.41|631.2|628.4|0
1663310400000|2022-09-16 06:40:00|632.95|630.15|631.81|629.01|633.37|630.57|631.4|628.6|0
1663310700000|2022-09-16 06:45:00|631.61|628.81|632.84|630.04|633.05|630.25|631.4|628.6|0
1663311000000|2022-09-16 06:50:00|633.05|630.25|634.08|631.28|634.49|631.69|632.43|629.63|0
1663311300000|2022-09-16 06:55:00|634.49|631.69|634.08|631.28|635.52|632.72|633.05|630.25|0
1663311600000|2022-09-16 07:00:00|633.25|630.45|630.99|628.19|633.67|630.87|629.65|626.85|0
1663311900000|2022-09-16 07:05:00|631.09|628.49|630.88|628.28|631.71|629.11|630.47|627.87|0
1663312200000|2022-09-16 07:10:00|631.09|628.49|630.78|628.18|631.71|629.11|629.44|626.84|0
1663312500000|2022-09-16 07:15:00|631.29|628.69|633.56|630.96|633.77|631.17|629.24|626.64|0
1663312800000|2022-09-16 07:20:00|633.97|631.37|634.18|631.58|635.32|632.72|633.15|630.55|0
1663313100000|2022-09-16 07:25:00|634.38|631.78|632.32|629.72|634.8|632.2|631.7|629.1|0
1663313400000|2022-09-16 07:30:00|632.53|629.93|633.97|631.37|634.59|631.99|632.32|629.72|0
1663313700000|2022-09-16 07:35:00|633.87|631.27|635.31|632.71|635.82|633.22|632.94|630.34|0
1663314000000|2022-09-16 07:40:00|635.21|632.61|634.79|632.19|635.82|633.22|634.38|631.78|0
1663314300000|2022-09-16 07:45:00|635|632.4|636.23|633.63|636.44|633.84|634.58|631.98|0
1663314600000|2022-09-16 07:50:00|636.14|633.54|633.76|631.16|636.65|634.05|633.55|630.95|0
1663314900000|2022-09-16 07:55:00|633.96|631.36|633.14|630.54|634.58|631.98|631.9|629.3|0
1663315200000|2022-09-16 08:00:00|633.34|630.74|634.17|631.57|634.79|632.19|633.04|630.44|0
1663315500000|2022-09-16 08:05:00|634.07|631.47|634.17|631.57|634.58|631.98|632.52|629.92|0
1663315800000|2022-09-16 08:10:00|634.37|631.77|635.82|633.22|636.02|633.42|633.96|631.36|0
1663316100000|2022-09-16 08:15:00|635.61|633.01|636.23|633.63|637.05|634.45|635.51|632.91|0
1663316400000|2022-09-16 08:20:00|636.02|633.42|636.23|633.63|636.85|634.25|634.78|632.18|0
1663316700000|2022-09-16 08:25:00|636.02|633.42|637.26|634.66|637.88|635.28|636.02|633.42|0
1663317000000|2022-09-16 08:30:00|637.05|634.45|638.08|635.48|638.7|636.1|637.05|634.45|0
1663317300000|2022-09-16 08:35:00|638.29|635.69|638.7|636.1|638.7|636.1|637.46|634.86|0
1663317600000|2022-09-16 08:40:00|639.32|636.72|639.53|636.93|639.53|636.93|637.67|635.07|0
1663317900000|2022-09-16 08:45:00|639.32|636.72|639.94|637.34|640.36|637.76|639.32|636.72|0
1663318200000|2022-09-16 08:50:00|639.74|637.14|639.32|636.72|640.36|637.76|639.32|636.72|0
1663318500000|2022-09-16 08:55:00|639.43|636.83|637.66|635.06|639.53|636.93|637.04|634.44|0
1663318800000|2022-09-16 09:00:00|637.56|634.96|635.18|632.58|638.08|635.48|634.36|631.76|0
1663319100000|2022-09-16 09:05:00|635.29|632.69|636.07|633.47|636.27|633.67|633.79|631.19|0
1663319400000|2022-09-16 09:10:00|635.65|633.05|635.55|632.95|635.86|633.26|634.62|632.02|0
1663319700000|2022-09-16 09:15:00|635.24|632.64|635.76|633.16|636.27|633.67|634.93|632.33|0
1663320000000|2022-09-16 09:20:00|635.86|633.26|634.41|631.81|636.48|633.88|634.2|631.6|0
1663320300000|2022-09-16 09:25:00|634.52|631.92|636.79|634.19|637|634.4|634.52|631.92|0
1663320600000|2022-09-16 09:30:00|636.68|634.08|636.89|634.29|637.51|634.91|635.85|633.25|0
1663320900000|2022-09-16 09:35:00|636.99|634.39|636.47|633.87|637.41|634.81|635.44|632.84|0
1663321200000|2022-09-16 09:40:00|636.27|633.67|635.44|632.84|636.99|634.39|635.44|632.84|0
1663321500000|2022-09-16 09:45:00|635.64|633.04|638.54|635.94|639.16|636.56|635.44|632.84|0
1663321800000|2022-09-16 09:50:00|638.75|636.15|635.64|633.04|638.75|636.15|634.81|632.21|0
1663322100000|2022-09-16 09:55:00|635.54|632.94|637.5|634.9|637.5|634.9|633.99|631.39|0
1663322400000|2022-09-16 10:00:00|637.4|634.8|638.02|635.42|638.12|635.52|635.64|633.04|0
1663322700000|2022-09-16 10:05:00|637.71|635.11|637.71|635.11|638.12|635.52|636.67|634.07|0
1663323000000|2022-09-16 10:10:00|637.91|635.31|638.74|636.14|638.85|636.25|637.29|634.69|0
1663323300000|2022-09-16 10:15:00|638.85|636.25|637.29|634.69|639.36|636.76|637.29|634.69|0
1663323600000|2022-09-16 10:20:00|637.4|634.8|634.81|632.21|637.4|634.8|634.81|632.21|0
1663323900000|2022-09-16 10:25:00|635.01|632.41|635.01|632.41|636.05|633.45|634.5|631.9|0
1663324200000|2022-09-16 10:30:00|634.81|632.21|633.98|631.38|635.22|632.62|633.56|630.96|0
1663324500000|2022-09-16 10:35:00|633.77|631.17|631.91|629.31|633.77|631.17|631.71|629.11|0
1663324800000|2022-09-16 10:40:00|632.02|629.42|629.03|626.43|632.02|629.42|628.82|626.22|0
1663325100000|2022-09-16 10:45:00|629.23|626.63|630.78|628.18|631.09|628.49|628.41|625.81|0
1663325400000|2022-09-16 10:50:00|630.67|628.07|629.9|627.3|631.09|628.49|629.49|626.89|0
1663325700000|2022-09-16 10:55:00|630.11|627.51|627.43|624.83|630.11|627.51|626.61|624.01|0
1663326000000|2022-09-16 11:00:00|628.15|625.55|630.83|628.23|631.14|628.54|628.05|625.45|0
1663326300000|2022-09-16 11:05:00|630.93|628.33|631.75|629.15|632.17|629.57|629.9|627.3|0
1663326600000|2022-09-16 11:10:00|631.96|629.36|632.58|629.98|632.58|629.98|630.93|628.33|0
1663326900000|2022-09-16 11:15:00|632.79|630.19|633.2|630.6|633.82|631.22|632.58|629.98|0
1663327200000|2022-09-16 11:20:00|633.4|630.8|633.4|630.8|634.44|631.84|632.16|629.56|0
1663327500000|2022-09-16 11:25:00|633.2|630.6|631.34|628.74|633.2|630.6|631.34|628.74|0
1663327800000|2022-09-16 11:30:00|631.54|628.94|633.81|631.21|634.23|631.63|631.54|628.94|0
1663328100000|2022-09-16 11:35:00|633.61|631.01|631.33|628.73|634.02|631.42|631.33|628.73|0
1663328400000|2022-09-16 11:40:00|631.13|628.53|629.48|626.88|631.33|628.73|629.27|626.67|0
1663328700000|2022-09-16 11:45:00|629.38|626.78|632.16|629.56|632.98|630.38|628.86|626.26|0
1663329000000|2022-09-16 11:50:00|632.36|629.76|630.71|628.11|632.57|629.97|630.5|627.9|0
1663329300000|2022-09-16 11:55:00|630.92|628.32|631.95|629.35|631.95|629.35|630.09|627.49|0
1663329600000|2022-09-16 12:00:00|631.74|629.14|636.08|633.48|636.29|633.69|631.64|629.04|0
1663329900000|2022-09-16 12:05:00|635.87|633.27|635.05|632.45|635.87|633.27|633.81|631.21|0
1663330200000|2022-09-16 12:10:00|634.84|632.24|636.08|633.48|637.53|634.93|634.63|632.03|0
1663330500000|2022-09-16 12:15:00|636.29|633.69|636.49|633.89|637.11|634.51|635.04|632.44|0
1663330800000|2022-09-16 12:20:00|636.7|634.1|638.56|635.96|638.77|636.17|636.49|633.89|0
1663331100000|2022-09-16 12:25:00|638.36|635.76|639.39|636.79|640.43|637.83|637.32|634.72|0
1663331400000|2022-09-16 12:30:00|639.6|637|641.67|639.07|642.09|639.49|639.6|637|0
1663331700000|2022-09-16 12:35:00|641.47|638.87|640.84|638.24|641.88|639.28|640.43|637.83|0
1663332000000|2022-09-16 12:40:00|641.05|638.45|640.84|638.24|642.09|639.49|639.8|637.2|0
1663332300000|2022-09-16 12:45:00|641.26|638.66|643.75|641.15|644.58|641.98|640.63|638.03|0
1663332600000|2022-09-16 12:50:00|643.96|641.36|646.67|644.07|646.88|644.28|643.13|640.53|0
1663332900000|2022-09-16 12:55:00|646.46|643.86|650.21|647.61|651.05|648.45|645.83|643.23|0
1663333200000|2022-09-16 13:00:00|650.42|647.82|651.47|648.87|652.1|649.5|649.17|646.57|0
1663333500000|2022-09-16 13:05:00|651.68|649.08|651.12|648.52|652.1|649.5|647.5|644.9|0
1663333800000|2022-09-16 13:10:00|651.33|648.73|647.57|644.97|651.33|648.73|646.95|644.35|0
1663334100000|2022-09-16 13:15:00|647.78|645.18|645.07|642.47|649.87|647.27|645.07|642.47|0
1663334400000|2022-09-16 13:20:00|645.28|642.68|646.53|643.93|647.36|644.76|645.28|642.68|0
1663334700000|2022-09-16 13:25:00|647.78|645.18|642.78|640.18|650.28|647.68|642.78|640.18|0
1663335000000|2022-09-16 13:30:00|641.95|639.35|649.44|646.84|650.28|647.68|639.88|637.28|0
1663335300000|2022-09-16 13:35:00|650.49|647.89|642.57|639.97|651.53|648.93|642.57|639.97|0
1663335600000|2022-09-16 13:40:00|642.99|640.39|652.57|649.97|653.83|651.23|642.78|640.18|0
1663335900000|2022-09-16 13:45:00|652.16|649.56|652.15|649.55|654.66|652.06|647.56|644.96|0
1663336200000|2022-09-16 13:50:00|651.95|649.35|653.62|651.02|655.08|652.48|648.19|645.59|0
1663336500000|2022-09-16 13:55:00|654.04|651.44|657.29|654.69|660.11|657.51|652.78|650.18|0
1663336800000|2022-09-16 14:00:00|657.18|654.58|654.45|651.85|657.18|654.58|651.11|648.51|0
1663337100000|2022-09-16 14:05:00|654.66|652.06|649.09|646.49|655.08|652.48|642.57|639.97|0
1663337400000|2022-09-16 14:10:00|648.78|646.18|637.24|634.64|649.2|646.6|634.13|631.53|0
1663337700000|2022-09-16 14:15:00|637.44|634.84|642.08|639.48|642.91|640.31|634.73|632.13|0
1663338000000|2022-09-16 14:20:00|642.81|640.21|638.58|635.98|646.27|643.67|637.71|635.11|0
1663338300000|2022-09-16 14:25:00|638.78|636.18|642.73|640.13|643.35|640.75|637.13|634.53|0
1663338600000|2022-09-16 14:30:00|642.1|639.5|634.87|632.27|642.1|639.5|634.64|632.04|0
1663338900000|2022-09-16 14:35:00|634.66|632.06|635.07|632.47|636.73|634.13|629.09|626.49|0
1663339200000|2022-09-16 14:40:00|634.66|632.06|640.04|637.44|640.04|637.44|631.15|628.55|0
1663339500000|2022-09-16 14:45:00|639.83|637.23|645.02|642.42|646.06|643.46|637.97|635.37|0
1663339800000|2022-09-16 14:50:00|645.23|642.63|641.49|638.89|646.06|643.46|638.59|635.99|0
1663340100000|2022-09-16 14:55:00|641.7|639.1|646.99|644.39|647.41|644.81|640.1|637.5|0
1663340400000|2022-09-16 15:00:00|646.78|644.18|647.31|644.71|649.19|646.59|643.7|641.1|0
1663340700000|2022-09-16 15:05:00|647.52|644.92|645.64|643.04|647.73|645.13|642.11|639.51|0
1663341000000|2022-09-16 15:10:00|646.06|643.46|647.31|644.71|649.6|647|645.64|643.04|0
1663341300000|2022-09-16 15:15:00|647.51|644.91|640.9|638.3|649.18|646.58|639.66|637.06|0
1663341600000|2022-09-16 15:20:00|641.11|638.51|647.34|644.74|648.8|646.2|641.11|638.51|0
1663341900000|2022-09-16 15:25:00|647.76|645.16|649.01|646.41|650.26|647.66|644.85|642.25|0
1663342200000|2022-09-16 15:30:00|649.43|646.83|647.13|644.53|650.68|648.08|645.88|643.28|0
1663342500000|2022-09-16 15:35:00|646.51|643.91|653.39|650.79|654.44|651.84|645.68|643.08|0
1663342800000|2022-09-16 15:40:00|653.18|650.58|650.26|647.66|654.02|651.42|649.42|646.82|0
1663343100000|2022-09-16 15:45:00|651.09|648.49|649.84|647.24|652.76|650.16|649.63|647.03|0
1663343400000|2022-09-16 15:50:00|650.05|647.45|645.67|643.07|651.3|648.7|644.84|642.24|0
1663343700000|2022-09-16 15:55:00|645.25|642.65|642.35|639.75|647.54|644.94|641.93|639.33|0
1663344000000|2022-09-16 16:00:00|642.14|639.54|646.5|643.9|647.96|645.36|642.14|639.54|0
1663344300000|2022-09-16 16:05:00|646.71|644.11|651.08|648.48|651.29|648.69|644.63|642.03|0
1663344600000|2022-09-16 16:10:00|650.88|648.28|652.13|649.53|652.96|650.36|649|646.4|0
1663344900000|2022-09-16 16:15:00|652.34|649.74|654.22|651.62|656.52|653.92|650.87|648.27|0
1663345200000|2022-09-16 16:20:00|654.63|652.03|658.89|656.29|659.31|656.71|654.63|652.03|0
1663345500000|2022-09-16 16:25:00|658.79|656.19|659.73|657.13|661.83|659.23|657.85|655.25|0
1663345800000|2022-09-16 16:30:00|660.15|657.55|658.26|655.66|660.78|658.18|657.01|654.41|0
1663346100000|2022-09-16 16:35:00|658.05|655.45|658.68|656.08|660.15|657.55|656.38|653.78|0
1663346400000|2022-09-16 16:40:00|658.47|655.87|653.25|650.65|658.47|655.87|652.83|650.23|0
1663346700000|2022-09-16 16:45:00|653.45|650.85|651.37|648.77|655.75|653.15|651.37|648.77|0
1663347000000|2022-09-16 16:50:00|651.16|648.56|652.41|649.81|653.04|650.44|649.29|646.69|0
1663347300000|2022-09-16 16:55:00|652.2|649.6|649.7|647.1|653.45|650.85|649.28|646.68|0
1663347600000|2022-09-16 17:00:00|650.12|647.52|653.66|651.06|654.08|651.48|648.45|645.85|0
1663347900000|2022-09-16 17:05:00|653.24|650.64|654.49|651.89|656.79|654.19|652.62|650.02|0
1663348200000|2022-09-16 17:10:00|654.28|651.68|655.74|653.14|655.95|653.35|652.4|649.8|0
1663348500000|2022-09-16 17:15:00|655.95|653.35|654.6|652|656.48|653.88|652.82|650.22|0
1663348800000|2022-09-16 17:20:00|654.7|652.1|654.28|651.68|656.37|653.77|653.03|650.43|0
1663349100000|2022-09-16 17:25:00|653.86|651.26|654.49|651.89|656.58|653.98|653.44|650.84|0
1663349400000|2022-09-16 17:30:00|654.7|652.1|654.49|651.89|655.32|652.72|648.65|646.05|0
1663349700000|2022-09-16 17:35:00|654.28|651.68|649.48|646.88|654.28|651.68|647.4|644.8|0
1663350000000|2022-09-16 17:40:00|648.86|646.26|650.94|648.34|651.77|649.17|648.86|646.26|0
1663350300000|2022-09-16 17:45:00|651.15|648.55|655.43|652.83|656.15|653.55|651.15|648.55|0
1663350600000|2022-09-16 17:50:00|655.53|652.93|658.03|655.43|658.24|655.64|655.32|652.72|0
1663350900000|2022-09-16 17:55:00|658.24|655.64|656.15|653.55|658.87|656.27|654.48|651.88|0
1663351200000|2022-09-16 18:00:00|656.36|653.76|652.81|650.21|656.99|654.39|652.39|649.79|0
1663351500000|2022-09-16 18:05:00|652.6|650|653.43|650.83|655.52|652.92|651.77|649.17|0
1663351800000|2022-09-16 18:10:00|653.02|650.42|654.17|651.57|656.15|653.55|652.39|649.79|0
1663352100000|2022-09-16 18:15:00|654.27|651.67|655.31|652.71|656.14|653.54|651.14|648.54|0
1663352400000|2022-09-16 18:20:00|655.52|652.92|650.87|648.27|655.52|652.92|650.87|648.27|0
1663352700000|2022-09-16 18:25:00|650.24|647.64|641.7|639.1|650.24|647.64|639.83|637.23|0
1663353000000|2022-09-16 18:30:00|641.91|639.31|640.87|638.27|646.27|643.67|640.66|638.06|0
1663353300000|2022-09-16 18:35:00|641.07|638.47|643.57|640.97|645.44|642.84|639.41|636.81|0
1663353600000|2022-09-16 18:40:00|643.77|641.17|643.98|641.38|647.31|644.71|641.69|639.09|0
1663353900000|2022-09-16 18:45:00|644.19|641.59|637.34|634.74|644.19|641.59|635.68|633.08|0
1663354200000|2022-09-16 18:50:00|637.54|634.94|635.27|632.67|640.35|637.75|634.85|632.25|0
1663354500000|2022-09-16 18:55:00|635.06|632.46|635.14|632.54|638.74|636.14|633.68|631.08|0
1663354800000|2022-09-16 19:00:00|635.76|633.16|630.15|627.55|636.18|633.58|629.53|626.93|0
1663355100000|2022-09-16 19:05:00|629.95|627.35|627.25|624.65|629.95|627.35|624.98|622.38|0
1663355400000|2022-09-16 19:10:00|627.67|625.07|635.14|632.54|635.97|633.37|627.46|624.86|0
1663355700000|2022-09-16 19:15:00|634.93|632.33|635.97|633.37|637.43|634.83|631.81|629.21|0
1663356000000|2022-09-16 19:20:00|635.55|632.95|632.02|629.42|635.97|633.37|626.01|623.41|0
1663356300000|2022-09-16 19:25:00|631.81|629.21|635.55|632.95|637.63|635.03|630.36|627.76|0
1663356600000|2022-09-16 19:30:00|635.34|632.74|636.8|634.2|641.39|638.79|632.22|629.62|0
1663356900000|2022-09-16 19:35:00|637.21|634.61|629.32|626.72|638.26|635.66|629.32|626.72|0
1663357200000|2022-09-16 19:40:00|628.28|625.68|627.45|624.85|631.18|628.58|626.21|623.61|0
1663357500000|2022-09-16 19:45:00|627.24|624.64|629.31|626.71|634.92|632.32|627.24|624.64|0
1663357800000|2022-09-16 19:50:00|631.18|628.58|628.06|625.46|631.18|628.58|624.55|621.95|0
1663358100000|2022-09-16 19:55:00|627.95|625.35|628.57|625.97|628.78|626.18|624.02|621.42|0
1663358400000|2022-09-16 20:00:00|630.23|627.63|626.29|623.69|630.23|627.63|626.08|623.48|0
1663358700000|2022-09-16 20:05:00|626.5|623.9|623.4|620.8|627.33|624.73|623.4|620.8|0
1663359000000|2022-09-16 20:10:00|623.6|621|624.63|622.03|625.67|623.07|623.19|620.59|0
1663547400000|2022-09-19 00:30:00|621.52|618.72|621.01|618.21|622.76|619.96|620.9|618.1|0
1663547700000|2022-09-19 00:35:00|621.11|618.31|622.14|619.34|622.14|619.34|620.7|617.9|0
1663548000000|2022-09-19 00:40:00|622.55|619.75|620.9|618.1|622.66|619.86|620.28|617.48|0
1663548300000|2022-09-19 00:45:00|621.01|618.21|621.72|618.92|621.72|618.92|620.69|617.89|0
1663548600000|2022-09-19 00:50:00|621.62|618.82|622.55|619.75|623.07|620.27|621.31|618.51|0
1663548900000|2022-09-19 00:55:00|622.45|619.65|622.75|619.95|622.96|620.16|621.93|619.13|0
1663549200000|2022-09-19 01:00:00|622.96|620.16|622.03|619.23|623.78|620.98|622.03|619.23|0
1663549500000|2022-09-19 01:05:00|621.92|619.12|621.3|618.5|622.13|619.33|620.89|618.09|0
1663549800000|2022-09-19 01:10:00|621.51|618.71|621.72|618.92|621.92|619.12|620.59|617.79|0
1663550100000|2022-09-19 01:15:00|621.82|619.02|622.65|619.85|622.95|620.15|621.3|618.5|0
1663550400000|2022-09-19 01:20:00|622.54|619.74|624.19|621.39|624.4|621.6|621.82|619.02|0
1663550700000|2022-09-19 01:25:00|624.3|621.5|623.57|620.77|625.22|622.42|623.36|620.56|0
1663551000000|2022-09-19 01:30:00|623.68|620.88|625.43|622.63|625.64|622.84|623.06|620.26|0
1663551300000|2022-09-19 01:35:00|625.33|622.53|625.84|623.04|626.67|623.87|625.12|622.32|0
1663551600000|2022-09-19 01:40:00|625.74|622.94|623.57|620.77|625.74|622.94|622.85|620.05|0
1663551900000|2022-09-19 01:45:00|623.36|620.56|622.33|619.53|623.57|620.77|622.33|619.53|0
1663552200000|2022-09-19 01:50:00|622.12|619.32|622.64|619.84|622.74|619.94|621.91|619.11|0
1663552500000|2022-09-19 01:55:00|622.74|619.94|622.53|619.73|623.56|620.76|622.32|619.52|0
1663552800000|2022-09-19 02:00:00|622.64|619.84|623.77|620.97|623.77|620.97|622.32|619.52|0
1663553100000|2022-09-19 02:05:00|623.56|620.76|624.8|622|625.01|622.21|623.56|620.76|0
1663553400000|2022-09-19 02:10:00|625.01|622.21|628.32|625.52|628.32|625.52|624.49|621.69|0
1663553700000|2022-09-19 02:15:00|628.43|625.63|633.51|630.71|634.34|631.54|628.11|625.31|0
1663554000000|2022-09-19 02:20:00|633.92|631.12|634.96|632.16|635.17|632.37|633.71|630.91|0
1663554300000|2022-09-19 02:25:00|635.17|632.37|637.78|634.98|640.8|638|634.55|631.75|0
1663554600000|2022-09-19 02:30:00|637.88|635.08|638.01|635.21|640.93|638.13|637.25|634.45|0
1663554900000|2022-09-19 02:35:00|637.49|634.69|637.59|634.79|638.01|635.21|636.76|633.96|0
1663555200000|2022-09-19 02:40:00|637.49|634.69|637.38|634.58|638.01|635.21|636.55|633.75|0
1663555500000|2022-09-19 02:45:00|637.17|634.37|635.3|632.5|637.17|634.37|635.3|632.5|0
1663555800000|2022-09-19 02:50:00|635.51|632.71|634.88|632.08|635.72|632.92|634.47|631.67|0
1663556100000|2022-09-19 02:55:00|634.78|631.98|634.88|632.08|635.71|632.91|634.47|631.67|0
1663556400000|2022-09-19 03:00:00|635.3|632.5|636.54|633.74|636.75|633.95|634.99|632.19|0
1663556700000|2022-09-19 03:05:00|636.13|633.33|636.86|634.06|638|635.2|636.13|633.33|0
1663557000000|2022-09-19 03:10:00|636.65|633.85|635.09|632.29|636.75|633.95|634.88|632.08|0
1663557300000|2022-09-19 03:15:00|634.88|632.08|634.36|631.56|634.88|632.08|634.25|631.45|0
1663557600000|2022-09-19 03:20:00|634.25|631.45|634.36|631.56|635.29|632.49|634.25|631.45|0
1663557900000|2022-09-19 03:25:00|634.25|631.45|633.83|631.03|634.25|631.45|633.21|630.41|0
1663558200000|2022-09-19 03:30:00|634.87|632.07|634.66|631.86|635.81|633.01|634.46|631.66|0
1663558500000|2022-09-19 03:35:00|634.77|631.97|634.45|631.65|634.87|632.07|634.25|631.45|0
1663558800000|2022-09-19 03:40:00|634.66|631.86|635.7|632.9|635.91|633.11|634.25|631.45|0
1663559100000|2022-09-19 03:45:00|635.91|633.11|634.87|632.07|635.91|633.11|634.45|631.65|0
1663559400000|2022-09-19 03:50:00|634.66|631.86|635.49|632.69|635.49|632.69|634.66|631.86|0
1663559700000|2022-09-19 03:55:00|635.7|632.9|634.87|632.07|635.7|632.9|634.77|631.97|0
1663560000000|2022-09-19 04:00:00|634.77|631.97|633.82|631.02|634.87|632.07|633.52|630.72|0
1663560300000|2022-09-19 04:05:00|634.03|631.23|635.49|632.69|635.7|632.9|633.82|631.02|0
1663560600000|2022-09-19 04:10:00|635.6|632.8|636.84|634.04|637.15|634.35|635.49|632.69|0
1663560900000|2022-09-19 04:15:00|636.73|633.93|635.18|632.38|636.73|633.93|634.86|632.06|0
1663561200000|2022-09-19 04:20:00|635.28|632.48|634.24|631.44|635.28|632.48|634.03|631.23|0
1663561500000|2022-09-19 04:25:00|634.34|631.54|635.07|632.27|635.48|632.68|634.14|631.34|0
1663561800000|2022-09-19 04:30:00|634.86|632.06|634.44|631.64|635.07|632.27|634.03|631.23|0
1663562100000|2022-09-19 04:35:00|634.02|631.22|634.34|631.54|634.44|631.64|633.4|630.6|0
1663562400000|2022-09-19 04:40:00|634.23|631.43|634.44|631.64|634.85|632.05|634.23|631.43|0
1663562700000|2022-09-19 04:45:00|634.65|631.85|634.64|631.84|635.27|632.47|634.02|631.22|0
1663563000000|2022-09-19 04:50:00|634.44|631.64|634.44|631.64|635.06|632.26|634.02|631.22|0
1663563300000|2022-09-19 04:55:00|634.54|631.74|634.23|631.43|634.64|631.84|633.81|631.01|0
1663563600000|2022-09-19 05:00:00|634.33|631.53|635.06|632.26|635.47|632.67|634.23|631.43|0
1663563900000|2022-09-19 05:05:00|634.85|632.05|634.64|631.84|635.06|632.26|633.81|631.01|0
1663564200000|2022-09-19 05:10:00|634.43|631.63|633.81|631.01|635.68|632.88|633.6|630.8|0
1663564500000|2022-09-19 05:15:00|633.6|630.8|632.87|630.07|634.01|631.21|632.56|629.76|0
1663564800000|2022-09-19 05:20:00|632.97|630.17|632.77|629.97|633.6|630.8|632.35|629.55|0
1663565100000|2022-09-19 05:25:00|632.56|629.76|634.63|631.83|634.63|631.83|632.56|629.76|0
1663565400000|2022-09-19 05:30:00|634.53|631.73|634.63|631.83|635.16|632.36|633.8|631|0
1663565700000|2022-09-19 05:35:00|634.84|632.04|635.67|632.87|636.09|633.29|634.32|631.52|0
1663566000000|2022-09-19 05:40:00|635.57|632.77|635.46|632.66|636.71|633.91|634.84|632.04|0
1663566300000|2022-09-19 05:45:00|635.57|632.77|635.46|632.66|636.4|633.6|634.84|632.04|0
1663566600000|2022-09-19 05:50:00|635.67|632.87|637.13|634.33|637.33|634.53|635.36|632.56|0
1663566900000|2022-09-19 05:55:00|637.33|634.53|640.46|637.66|640.46|637.66|636.82|634.02|0
1663567200000|2022-09-19 06:00:00|640.67|637.87|643.18|640.38|644.01|641.21|640.67|637.87|0
1663567500000|2022-09-19 06:05:00|643.08|640.28|644.43|641.63|645.8|643|642.55|639.75|0
1663567800000|2022-09-19 06:10:00|644.85|642.05|647.57|644.77|647.78|644.98|644.22|641.42|0
1663568100000|2022-09-19 06:15:00|647.78|644.98|643.17|640.37|647.78|644.98|642.96|640.16|0
1663568400000|2022-09-19 06:20:00|642.96|640.16|641.92|639.12|643.8|641|641.71|638.91|0
1663568700000|2022-09-19 06:25:00|641.82|639.02|642.13|639.33|642.13|639.33|640.45|637.65|0
1663569000000|2022-09-19 06:30:00|641.92|639.12|640.04|637.24|643.38|640.58|640.04|637.24|0
1663569300000|2022-09-19 06:35:00|640.24|637.44|641.5|638.7|642.12|639.32|639.93|637.13|0
1663569600000|2022-09-19 06:40:00|641.29|638.49|643.59|640.79|643.59|640.79|641.29|638.49|0
1663569900000|2022-09-19 06:45:00|643.48|640.68|642.33|639.53|644.21|641.41|642.33|639.53|0
1663570200000|2022-09-19 06:50:00|642.12|639.32|641.7|638.9|642.54|639.74|640.97|638.17|0
1663570500000|2022-09-19 06:55:00|641.6|638.8|641.18|638.38|643.16|640.36|641.18|638.38|0
1663570800000|2022-09-19 07:00:00|641.49|638.69|647.98|645.18|647.98|645.18|641.49|638.69|0
1663571100000|2022-09-19 07:05:00|647.25|644.65|649.14|646.54|652.29|649.69|647.25|644.65|0
1663571400000|2022-09-19 07:10:00|648.93|646.33|648.2|645.6|649.14|646.54|647.04|644.44|0
1663571700000|2022-09-19 07:15:00|648.72|646.12|646.2|643.6|649.67|647.07|645.89|643.29|0
1663572000000|2022-09-19 07:20:00|646.31|643.71|649.56|646.96|649.98|647.38|646.2|643.6|0
1663572300000|2022-09-19 07:25:00|649.98|647.38|650.18|647.58|652.08|649.48|649.77|647.17|0
1663572600000|2022-09-19 07:30:00|650.08|647.48|650.71|648.11|652.19|649.59|649.55|646.95|0
1663572900000|2022-09-19 07:35:00|651.13|648.53|649.13|646.53|651.23|648.63|648.82|646.22|0
1663573200000|2022-09-19 07:40:00|648.92|646.32|648.29|645.69|649.45|646.85|646.61|644.01|0
1663573500000|2022-09-19 07:45:00|647.87|645.27|647.66|645.06|648.29|645.69|646.51|643.91|0
1663573800000|2022-09-19 07:50:00|648.08|645.48|648.71|646.11|650.18|647.58|646.19|643.59|0
1663574100000|2022-09-19 07:55:00|648.82|646.22|651.86|649.26|652.28|649.68|648.4|645.8|0
1663574400000|2022-09-19 08:00:00|651.65|649.05|650.39|647.79|653.65|651.05|650.18|647.58|0
1663574700000|2022-09-19 08:05:00|650.18|647.58|647.65|645.05|650.81|648.21|646.92|644.32|0
1663575000000|2022-09-19 08:10:00|648.07|645.47|646.81|644.21|648.28|645.68|646.19|643.59|0
1663575300000|2022-09-19 08:15:00|646.6|644|647.86|645.26|647.86|645.26|645.98|643.38|0
1663575600000|2022-09-19 08:20:00|647.76|645.16|647.97|645.37|648.49|645.89|647.44|644.84|0
1663575900000|2022-09-19 08:25:00|648.07|645.47|646.81|644.21|648.07|645.47|645.13|642.53|0
1663576200000|2022-09-19 08:30:00|646.6|644|647.44|644.84|648.18|645.58|646.18|643.58|0
1663576500000|2022-09-19 08:35:00|647.65|645.05|649.54|646.94|649.54|646.94|647.34|644.74|0
1663576800000|2022-09-19 08:40:00|649.75|647.15|650.17|647.57|650.59|647.99|649.44|646.84|0
1663577100000|2022-09-19 08:45:00|649.96|647.36|651.43|648.83|652.9|650.3|649.96|647.36|0
1663577400000|2022-09-19 08:50:00|651.33|648.73|652.48|649.88|652.48|649.88|650.37|647.77|0
1663577700000|2022-09-19 08:55:00|652.38|649.78|655.75|653.15|656.48|653.88|652.38|649.78|0
1663578000000|2022-09-19 09:00:00|655.85|653.25|653.32|650.72|655.96|653.36|653.32|650.72|0
1663578300000|2022-09-19 09:05:00|653.53|650.93|653.11|650.51|654.79|652.19|651.84|649.24|0
1663578600000|2022-09-19 09:10:00|652.89|650.29|654.37|651.77|654.79|652.19|652.68|650.08|0
1663578900000|2022-09-19 09:15:00|653.74|651.14|658.49|655.89|659.01|656.41|653.74|651.14|0
1663579200000|2022-09-19 09:20:00|658.38|655.78|656.9|654.3|658.91|656.31|656.69|654.09|0
1663579500000|2022-09-19 09:25:00|656.69|654.09|657.11|654.51|657.53|654.93|655.63|653.03|0
1663579800000|2022-09-19 09:30:00|657.32|654.72|659.64|657.04|660.49|657.89|657.32|654.72|0
1663580100000|2022-09-19 09:35:00|659.54|656.94|659.76|657.16|660.18|657.58|657.07|654.47|0
1663580400000|2022-09-19 09:40:00|659.55|656.95|661.87|659.27|661.87|659.27|658.5|655.9|0
1663580700000|2022-09-19 09:45:00|661.45|658.85|660.81|658.21|661.66|659.06|660.18|657.58|0
1663581000000|2022-09-19 09:50:00|660.71|658.11|659.55|656.95|660.81|658.21|658.71|656.11|0
1663581300000|2022-09-19 09:55:00|659.34|656.74|659.13|656.53|659.97|657.37|657.86|655.26|0
1663581600000|2022-09-19 10:00:00|659.66|657.06|661.86|659.26|662.08|659.48|658.28|655.68|0
1663581900000|2022-09-19 10:05:00|661.97|659.37|663.97|661.37|664.82|662.22|661.65|659.05|0
1663582200000|2022-09-19 10:10:00|664.19|661.59|664.61|662.01|664.61|662.01|662.71|660.11|0
1663582500000|2022-09-19 10:15:00|664.4|661.8|663.66|661.06|665.77|663.17|663.55|660.95|0
1663582800000|2022-09-19 10:20:00|663.87|661.27|661.02|658.42|663.97|661.37|660.59|657.99|0
1663583100000|2022-09-19 10:25:00|661.23|658.63|660.59|657.99|661.23|658.63|660.07|657.47|0
1663583400000|2022-09-19 10:30:00|660.38|657.78|659.33|656.73|661.23|658.63|658.49|655.89|0
1663583700000|2022-09-19 10:35:00|659.12|656.52|660.17|657.57|660.17|657.57|658.06|655.46|0
1663584000000|2022-09-19 10:40:00|659.96|657.36|658.9|656.3|660.38|657.78|658.69|656.09|0
1663584300000|2022-09-19 10:45:00|658.48|655.88|656.38|653.78|658.9|656.3|656.38|653.78|0
1663584600000|2022-09-19 10:50:00|656.28|653.68|658.06|655.46|658.06|655.46|656.17|653.57|0
1663584900000|2022-09-19 10:55:00|657.85|655.25|656.37|653.77|658.17|655.57|656.27|653.67|0
1663585200000|2022-09-19 11:00:00|656.16|653.56|655.32|652.72|656.16|653.56|654.17|651.57|0
1663585500000|2022-09-19 11:05:00|655.53|652.93|653.85|651.25|655.53|652.93|652.38|649.78|0
1663585800000|2022-09-19 11:10:00|654.06|651.46|653.85|651.25|655.32|652.72|653.22|650.62|0
1663586100000|2022-09-19 11:15:00|653.54|650.94|654.9|652.3|654.9|652.3|652.7|650.1|0
1663586400000|2022-09-19 11:20:00|654.69|652.09|657.63|655.03|657.63|655.03|654.27|651.67|0
1663586700000|2022-09-19 11:25:00|657.84|655.24|659|656.4|659|656.4|656.37|653.77|0
1663587000000|2022-09-19 11:30:00|658.89|656.29|657.42|654.82|659.1|656.5|657.42|654.82|0
1663587300000|2022-09-19 11:35:00|657.53|654.93|655.94|653.34|657.74|655.14|655.31|652.71|0
1663587600000|2022-09-19 11:40:00|656.05|653.45|658.37|655.77|658.47|655.87|655.31|652.71|0
1663587900000|2022-09-19 11:45:00|658.26|655.66|658.47|655.87|658.68|656.08|656.78|654.18|0
1663588200000|2022-09-19 11:50:00|658.68|656.08|656.36|653.76|658.68|656.08|656.15|653.55|0
1663588500000|2022-09-19 11:55:00|656.15|653.55|661.2|658.6|661.63|659.03|656.15|653.55|0
1663588800000|2022-09-19 12:00:00|660.99|658.39|659.09|656.49|661.52|658.92|658.25|655.65|0
1663589100000|2022-09-19 12:05:00|658.88|656.28|655.31|652.71|658.88|656.28|654.68|652.08|0
1663589400000|2022-09-19 12:10:00|655.42|652.82|656.99|654.39|657.83|655.23|654.26|651.66|0
1663589700000|2022-09-19 12:15:00|657.2|654.6|659.72|657.12|660.14|657.54|657.1|654.5|0
1663590000000|2022-09-19 12:20:00|659.41|656.81|658.25|655.65|659.93|657.33|657.83|655.23|0
1663590300000|2022-09-19 12:25:00|658.04|655.44|656.98|654.38|658.46|655.86|655.51|652.91|0
1663590600000|2022-09-19 12:30:00|656.77|654.17|657.19|654.59|658.46|655.86|655.51|652.91|0
1663590900000|2022-09-19 12:35:00|657.4|654.8|652.57|649.97|657.82|655.22|652.57|649.97|0
1663591200000|2022-09-19 12:40:00|652.78|650.18|652.36|649.76|654.04|651.44|651.52|648.92|0
1663591500000|2022-09-19 12:45:00|652.57|649.97|649.84|647.24|652.57|649.97|649.84|647.24|0
1663591800000|2022-09-19 12:50:00|650.26|647.66|650.37|647.77|650.89|648.29|648.17|645.57|0
1663592100000|2022-09-19 12:55:00|650.05|647.45|651.94|649.34|652.04|649.44|649.32|646.72|0
1663592400000|2022-09-19 13:00:00|651.73|649.13|651.52|648.92|652.98|650.38|650.47|647.87|0
1663592700000|2022-09-19 13:05:00|651.72|649.12|652.56|649.96|653.82|651.22|650.47|647.87|0
1663593000000|2022-09-19 13:10:00|652.35|649.75|651.72|649.12|653.61|651.01|651.72|649.12|0
1663593300000|2022-09-19 13:15:00|651.93|649.33|653.82|651.22|654.03|651.43|651.09|648.49|0
1663593600000|2022-09-19 13:20:00|654.03|651.43|655.92|653.32|656.97|654.37|654.03|651.43|0
1663593900000|2022-09-19 13:25:00|656.13|653.53|658.65|656.05|659.28|656.68|655.92|653.32|0
1663594200000|2022-09-19 13:30:00|658.86|656.26|648.99|646.39|659.28|656.68|647.74|645.14|0
1663594500000|2022-09-19 13:35:00|647.95|645.35|648.37|645.77|651.09|648.49|647.11|644.51|0
1663594800000|2022-09-19 13:40:00|647.95|645.35|641.89|639.29|647.95|645.35|639.81|637.21|0
1663595100000|2022-09-19 13:45:00|641.17|638.57|640.15|637.55|642.03|639.43|637.73|635.13|0
1663595400000|2022-09-19 13:50:00|639.53|636.93|635.51|632.91|639.94|637.34|631.84|629.24|0
1663595700000|2022-09-19 13:55:00|635.09|632.49|636.13|633.53|638.42|635.82|633.01|630.41|0
1663596000000|2022-09-19 14:00:00|635.92|633.32|641.55|638.95|642.6|640|635.92|633.32|0
1663596300000|2022-09-19 14:05:00|641.76|639.16|638.63|636.03|641.76|639.16|635.3|632.7|0
1663596600000|2022-09-19 14:10:00|639.05|636.45|631.34|628.74|639.46|636.86|626.99|624.39|0
1663596900000|2022-09-19 14:15:00|631.76|629.16|636.33|633.73|636.75|634.15|630.31|627.71|0
1663597200000|2022-09-19 14:20:00|636.54|633.94|634.04|631.44|639.46|636.86|634.04|631.44|0
1663597500000|2022-09-19 14:25:00|633.84|631.24|629.27|626.67|633.84|631.24|628.65|626.05|0
1663597800000|2022-09-19 14:30:00|628.64|626.04|630.09|627.49|632.59|629.99|626.78|624.18|0
1663598100000|2022-09-19 14:35:00|629.27|626.67|623.96|621.36|629.47|626.87|622.44|619.84|0
1663598400000|2022-09-19 14:40:00|623.65|621.05|617.83|615.23|624.06|621.46|616.5|613.9|0
1663598700000|2022-09-19 14:45:00|617.62|615.02|619.27|616.67|620.1|617.5|615.14|612.54|0
1663599000000|2022-09-19 14:50:00|619.69|617.09|624.24|621.64|624.24|621.64|619.27|616.67|0
1663599300000|2022-09-19 14:55:00|624.04|621.44|623|620.4|625.28|622.68|621.13|618.53|0
1663599600000|2022-09-19 15:00:00|622.79|620.19|620.51|617.91|624.24|621.64|617|614.4|0
1663599900000|2022-09-19 15:05:00|620.92|618.32|621.03|618.43|621.96|619.36|618.23|615.63|0
1663600200000|2022-09-19 15:10:00|620.92|618.32|622.99|620.39|624.03|621.43|618.65|616.05|0
1663600500000|2022-09-19 15:15:00|623.2|620.6|621.75|619.15|624.24|621.64|616.17|613.57|0
1663600800000|2022-09-19 15:20:00|621.54|618.94|626.94|624.34|626.94|624.34|621.54|618.94|0
1663601100000|2022-09-19 15:25:00|626.73|624.13|632.02|629.42|632.02|629.42|625.48|622.88|0
1663601400000|2022-09-19 15:30:00|632.44|629.84|634.73|632.13|636.19|633.59|631.81|629.21|0
1663601700000|2022-09-19 15:35:00|634.94|632.34|638.69|636.09|640.58|637.98|634.94|632.34|0
1663602000000|2022-09-19 15:40:00|638.9|636.3|637.02|634.42|639.74|637.14|635.98|633.38|0
1663602300000|2022-09-19 15:45:00|636.81|634.21|633.68|631.08|637.02|634.42|633.06|630.46|0
1663602600000|2022-09-19 15:50:00|633.89|631.29|633.89|631.29|635.76|633.16|631.71|629.11|0
1663602900000|2022-09-19 15:55:00|633.68|631.08|637.76|635.16|638.18|635.58|632.85|630.25|0
1663603200000|2022-09-19 16:00:00|637.97|635.37|637.76|635.16|637.97|635.37|633.58|630.98|0
1663603500000|2022-09-19 16:05:00|637.97|635.37|635.46|632.86|643|640.4|633.58|630.98|0
1663603800000|2022-09-19 16:10:00|635.25|632.65|635.66|633.06|635.87|633.27|633.16|630.56|0
1663604100000|2022-09-19 16:15:00|635.46|632.86|634.1|631.5|637.55|634.95|632.32|629.72|0
1663604400000|2022-09-19 16:20:00|634.83|632.23|635.24|632.64|637.75|635.15|633.78|631.18|0
1663604700000|2022-09-19 16:25:00|635.45|632.85|637.23|634.63|639.64|637.04|634.62|632.02|0
1663605000000|2022-09-19 16:30:00|637.54|634.94|633.36|630.76|637.96|635.36|633.36|630.76|0
1663605300000|2022-09-19 16:35:00|633.15|630.55|627.55|624.95|633.15|630.55|625.88|623.28|0
1663605600000|2022-09-19 16:40:00|627.34|624.74|626.51|623.91|630.26|627.66|626.3|623.7|0
1663605900000|2022-09-19 16:45:00|626.72|624.12|628.38|625.78|629.01|626.41|626.09|623.49|0
1663606200000|2022-09-19 16:50:00|628.17|625.57|623.18|620.58|628.17|625.57|623.18|620.58|0
1663606500000|2022-09-19 16:55:00|622.76|620.16|622.97|620.37|624.63|622.03|621.51|618.91|0
1663606800000|2022-09-19 17:00:00|622.76|620.16|624.84|622.24|625.04|622.44|621.93|619.33|0
1663607100000|2022-09-19 17:05:00|625.04|622.44|624.42|621.82|626.71|624.11|623.38|620.78|0
1663607400000|2022-09-19 17:10:00|624|621.4|628.38|625.78|629.42|626.82|624|621.4|0
1663607700000|2022-09-19 17:15:00|628.48|625.88|628.07|625.47|630.88|628.28|628.07|625.47|0
1663608000000|2022-09-19 17:20:00|627.54|624.94|625.04|622.44|629.21|626.61|625.04|622.44|0
1663608300000|2022-09-19 17:25:00|625.25|622.65|622.91|620.31|625.68|623.08|622.91|620.31|0
1663608600000|2022-09-19 17:30:00|622.7|620.1|629.16|626.56|629.16|626.56|622.7|620.1|0
1663608900000|2022-09-19 17:35:00|628.95|626.35|628.74|626.14|631.88|629.28|627.7|625.1|0
1663609200000|2022-09-19 17:40:00|628.53|625.93|627.28|624.68|629.37|626.77|626.44|623.84|0
1663609500000|2022-09-19 17:45:00|627.49|624.89|626.44|623.84|627.49|624.89|623.32|620.72|0
1663609800000|2022-09-19 17:50:00|626.86|624.26|627.28|624.68|628.74|626.14|625.19|622.59|0
1663610100000|2022-09-19 17:55:00|627.69|625.09|628.32|625.72|629.36|626.76|625.4|622.8|0
1663610400000|2022-09-19 18:00:00|627.9|625.3|630.41|627.81|630.83|628.23|626.44|623.84|0
1663610700000|2022-09-19 18:05:00|630.2|627.6|628.32|625.72|631.87|629.27|627.69|625.09|0
1663611000000|2022-09-19 18:10:00|628.52|625.92|631.45|628.85|631.45|628.85|627.9|625.3|0
1663611300000|2022-09-19 18:15:00|631.66|629.06|629.78|627.18|631.87|629.27|626.64|624.04|0
1663611600000|2022-09-19 18:20:00|629.57|626.97|633.96|631.36|634.38|631.78|627.89|625.29|0
1663611900000|2022-09-19 18:25:00|634.28|631.68|630.19|627.59|634.28|631.68|629.36|626.76|0
1663612200000|2022-09-19 18:30:00|630.4|627.8|627.27|624.67|630.4|627.8|627.27|624.67|0
1663612500000|2022-09-19 18:35:00|627.47|624.87|624.97|622.37|629.35|626.75|624.35|621.75|0
1663612800000|2022-09-19 18:40:00|625.18|622.58|628.93|626.33|629.14|626.54|625.18|622.58|0
1663613100000|2022-09-19 18:45:00|629.35|626.75|630.4|627.8|631.02|628.42|628.31|625.71|0
1663613400000|2022-09-19 18:50:00|630.61|628.01|626.63|624.03|630.61|628.01|625.38|622.78|0
1663613700000|2022-09-19 18:55:00|626.84|624.24|624.76|622.16|626.84|624.24|624.13|621.53|0
1663614000000|2022-09-19 19:00:00|624.34|621.74|616.03|613.43|624.66|622.06|614.79|612.19|0
1663614300000|2022-09-19 19:05:00|615.82|613.22|615.61|613.01|616.86|614.26|614.58|611.98|0
1663614600000|2022-09-19 19:10:00|615.52|612.92|609.32|606.72|616.65|614.05|605.41|602.81|0
1663614900000|2022-09-19 19:15:00|608.39|605.79|611.06|608.46|611.68|609.08|607.56|604.96|0
1663615200000|2022-09-19 19:20:00|611.27|608.67|609|606.4|612.92|610.32|608.18|605.58|0
1663615500000|2022-09-19 19:25:00|608.59|605.99|606.73|604.13|608.79|606.19|604.06|601.46|0
1663615800000|2022-09-19 19:30:00|605.5|602.9|605.09|602.49|606.73|604.13|603.03|600.43|0
1663616100000|2022-09-19 19:35:00|605.5|602.9|604.24|601.64|606.32|603.72|602.81|600.21|0
1663616400000|2022-09-19 19:40:00|604.86|602.26|604.45|601.85|605.47|602.87|602.81|600.21|0
1663616700000|2022-09-19 19:45:00|604.24|601.64|605.99|603.39|607.94|605.34|602.6|600|0
1663617000000|2022-09-19 19:50:00|606.29|603.69|604.44|601.84|611.02|608.42|604.44|601.84|0
1663617300000|2022-09-19 19:55:00|604.85|602.25|602.19|599.59|607.11|604.51|602.19|599.59|0
1663617600000|2022-09-19 20:00:00|602.39|599.79|599.32|596.72|603.21|600.61|595.24|592.64|0
1663617900000|2022-09-19 20:05:00|598.91|596.31|602.26|599.66|602.46|599.86|598.71|596.11|0
1663618200000|2022-09-19 20:10:00|602.46|599.86|601.75|599.15|602.67|600.07|601.03|598.43|0
1663618500000|2022-09-19 20:15:00|601.95|598.94|602.97|600.17|603.38|600.58|601.54|598.74|0
1663618800000|2022-09-19 20:20:00|603.08|600.28|603.58|600.78|604.2|601.4|602.97|600.17|0
1663619100000|2022-09-19 20:25:00|603.69|600.89|601.74|598.94|603.69|600.89|601.74|598.94|0
1663619400000|2022-09-19 20:30:00|601.94|599.14|600.51|597.71|602.15|599.35|600.31|597.51|0
1663619700000|2022-09-19 20:35:00|600.41|597.61|598.67|595.87|600.41|597.61|598.67|595.87|0
1663620000000|2022-09-19 20:40:00|598.88|596.08|598.06|595.26|599.08|596.28|597.65|594.85|0
1663620300000|2022-09-19 20:45:00|597.96|595.16|598.26|595.46|598.67|595.87|597.96|595.16|0
1663620600000|2022-09-19 20:50:00|598.06|595.26|597.85|595.05|598.47|595.67|597.65|594.85|0
1663620900000|2022-09-19 20:55:00|597.96|595.16|598.98|596.18|599.08|596.28|597.44|594.64|0
1663621200000|2022-09-19 21:00:00|598.73|595.93|598.97|596.17|599.15|596.35|598.7|595.9|0
1663621500000|2022-09-19 21:05:00|598.93|596.13|599.11|596.31|599.2|596.4|598.93|596.13|0
1663621800000|2022-09-19 21:10:00|599|596.2|598.64|595.84|599.11|596.31|598.57|595.77|0
1663622100000|2022-09-19 21:15:00|598.66|595.86|598.57|595.77|598.75|595.95|598.51|595.71|0
1663622400000|2022-09-19 21:20:00|598.6|595.8|598.51|595.71|598.69|595.89|598.48|595.68|0
1663622700000|2022-09-19 21:25:00|598.48|595.68|598.36|595.56|598.48|595.68|598.33|595.53|0
1663623000000|2022-09-19 21:30:00|598.42|595.62|598.48|595.68|598.48|595.68|598.3|595.5|0
1663623300000|2022-09-19 21:35:00|598.51|595.71|598.51|595.71|598.51|595.71|598.51|595.71|0
1663623600000|2022-09-19 21:40:00|598.48|595.68|598.39|595.59|598.48|595.68|598.3|595.5|0
1663623900000|2022-09-19 21:45:00|598.38|595.58|598.47|595.67|598.47|595.67|598.38|595.58|0
1663624200000|2022-09-19 21:50:00|598.44|595.64|598.47|595.67|598.51|595.71|598.44|595.64|0
1663624500000|2022-09-19 21:55:00|598.31|595.51|597.98|595.18|598.34|595.54|597.86|595.06|0
1663624800000|2022-09-19 22:00:00|598.55|595.75|599.16|596.36|599.78|596.98|598.55|595.75|0
1663625100000|2022-09-19 22:05:00|599.06|596.26|599.06|596.26|600.08|597.28|598.85|596.05|0
1663625400000|2022-09-19 22:10:00|598.96|596.16|598.03|595.23|598.96|596.16|597.63|594.83|0
1663625700000|2022-09-19 22:15:00|597.94|595.14|596.81|594.01|598.24|595.44|596.61|593.81|0
1663626000000|2022-09-19 22:20:00|596.71|593.91|595.79|592.99|596.81|594.01|594.57|591.77|0
1663626300000|2022-09-19 22:25:00|595.99|593.19|597.21|594.41|597.21|594.41|595.99|593.19|0
1663626600000|2022-09-19 22:30:00|597.01|594.21|597.73|594.93|597.82|595.02|596.4|593.6|0
1663626900000|2022-09-19 22:35:00|597.62|594.82|596.8|594|597.62|594.82|596.8|594|0
1663627200000|2022-09-19 22:40:00|597.01|594.21|596.91|594.11|597.21|594.41|596.4|593.6|0
1663627500000|2022-09-19 22:45:00|597.01|594.21|596.6|593.8|597.01|594.21|595.99|593.19|0
1663627800000|2022-09-19 22:50:00|596.5|593.7|596.39|593.59|597|594.2|596.19|593.39|0
1663628100000|2022-09-19 22:55:00|596.5|593.7|597.61|594.81|598.02|595.22|596.5|593.7|0
1663628400000|2022-09-19 23:00:00|597.41|594.61|597.2|594.4|597.82|595.02|597.2|594.4|0
1663628700000|2022-09-19 23:05:00|597.41|594.61|598.02|595.22|598.02|595.22|597.41|594.61|0
1663629000000|2022-09-19 23:10:00|598.22|595.42|597.81|595.01|598.43|595.63|597.41|594.61|0
1663629300000|2022-09-19 23:15:00|597.61|594.81|597.61|594.81|597.61|594.81|596.39|593.59|0
1663629600000|2022-09-19 23:20:00|597.4|594.6|596.79|593.99|597.81|595.01|596.38|593.58|0
1663629900000|2022-09-19 23:25:00|597|594.2|596.38|593.58|597|594.2|596.38|593.58|0
1663630200000|2022-09-19 23:30:00|595.77|592.97|595.16|592.36|595.98|593.18|593.33|590.53|0
1663630500000|2022-09-19 23:35:00|595.06|592.26|595.57|592.77|595.57|592.77|594.34|591.54|0
1663630800000|2022-09-19 23:40:00|595.77|592.97|595.67|592.87|596.18|593.38|595.16|592.36|0
1663631100000|2022-09-19 23:45:00|595.56|592.76|593.93|591.13|595.77|592.97|593.93|591.13|0
1663631400000|2022-09-19 23:50:00|594.14|591.34|592.92|590.12|594.14|591.34|592.31|589.51|0
1663631700000|2022-09-19 23:55:00|593.12|590.32|592.1|589.3|593.53|590.73|592.1|589.3|0
1663632000000|2022-09-20 00:00:00|592.51|589.71|590.68|587.88|593.12|590.32|590.48|587.68|0
1663632300000|2022-09-20 00:05:00|590.48|587.68|590.27|587.47|590.68|587.88|589.66|586.86|0
1663632600000|2022-09-20 00:10:00|590.68|587.88|590.27|587.47|591.9|589.1|590.27|587.47|0
1663632900000|2022-09-20 00:15:00|590.07|587.27|591.28|588.48|591.69|588.89|590.07|587.27|0
1663633200000|2022-09-20 00:20:00|591.49|588.69|590.88|588.08|592.1|589.3|590.68|587.88|0
1663633500000|2022-09-20 00:25:00|591.08|588.28|592.3|589.5|592.3|589.5|590.88|588.08|0
1663633800000|2022-09-20 00:30:00|592.09|589.29|593.52|590.72|593.72|590.92|591.69|588.89|0
1663634100000|2022-09-20 00:35:00|593.72|590.92|594.33|591.53|595.14|592.34|593.72|590.92|0
1663634400000|2022-09-20 00:40:00|594.53|591.73|596.97|594.17|597.18|594.38|594.33|591.53|0
1663634700000|2022-09-20 00:45:00|596.77|593.97|597.58|594.78|597.99|595.19|596.36|593.56|0
1663635000000|2022-09-20 00:50:00|597.79|594.99|597.08|594.28|598.4|595.6|596.67|593.87|0
1663635300000|2022-09-20 00:55:00|597.17|594.37|596.56|593.76|597.38|594.58|596.36|593.56|0
1663635600000|2022-09-20 01:00:00|596.77|593.97|597.48|594.68|598.4|595.6|596.77|593.97|0
1663635900000|2022-09-20 01:05:00|597.38|594.58|597.68|594.88|598.19|595.39|596.76|593.96|0
1663636200000|2022-09-20 01:10:00|597.58|594.78|598.39|595.59|599.21|596.41|597.17|594.37|0
1663636500000|2022-09-20 01:15:00|598.8|596|600.84|598.04|601.05|598.25|598.39|595.59|0
1663636800000|2022-09-20 01:20:00|600.74|597.94|599.82|597.02|601.25|598.45|599.62|596.82|0
1663637100000|2022-09-20 01:25:00|600.02|597.22|600.02|597.22|600.23|597.43|599.21|596.41|0
1663637400000|2022-09-20 01:30:00|599.82|597.02|599.2|596.4|600.84|598.04|599.2|596.4|0
1663637700000|2022-09-20 01:35:00|599.41|596.61|600.63|597.83|600.84|598.04|599|596.2|0
1663638000000|2022-09-20 01:40:00|600.43|597.63|600.02|597.22|601.65|598.85|599.81|597.01|0
1663638300000|2022-09-20 01:45:00|600.12|597.32|599.31|596.51|601.24|598.44|599.2|596.4|0
1663638600000|2022-09-20 01:50:00|599.4|596.6|597.77|594.97|599.61|596.81|597.77|594.97|0
1663638900000|2022-09-20 01:55:00|597.57|594.77|598.38|595.58|598.58|595.78|597.16|594.36|0
1663639200000|2022-09-20 02:00:00|598.58|595.78|599.2|596.4|599.2|596.4|597.97|595.17|0
1663639500000|2022-09-20 02:05:00|599.3|596.5|598.79|595.99|599.81|597.01|598.58|595.78|0
1663639800000|2022-09-20 02:10:00|598.99|596.19|598.17|595.37|599.1|596.3|597.67|594.87|0
1663640100000|2022-09-20 02:15:00|597.97|595.17|597.76|594.96|598.38|595.58|597.56|594.76|0
1663640400000|2022-09-20 02:20:00|597.67|594.87|597.97|595.17|598.17|595.37|597.56|594.76|0
1663640700000|2022-09-20 02:25:00|597.76|594.96|596.94|594.14|598.37|595.57|596.94|594.14|0
1663641000000|2022-09-20 02:30:00|597.15|594.35|597.76|594.96|597.76|594.96|596.74|593.94|0
1663641300000|2022-09-20 02:35:00|597.55|594.75|598.37|595.57|598.37|595.57|597.55|594.75|0
1663641600000|2022-09-20 02:40:00|598.57|595.77|598.78|595.98|599.19|596.39|598.48|595.68|0
1663641900000|2022-09-20 02:45:00|598.98|596.18|598.37|595.57|599.39|596.59|597.96|595.16|0
1663642200000|2022-09-20 02:50:00|598.27|595.47|597.96|595.16|598.78|595.98|597.75|594.95|0
1663642500000|2022-09-20 02:55:00|597.86|595.06|597.34|594.54|597.96|595.16|596.94|594.14|0
1663642800000|2022-09-20 03:00:00|597.14|594.34|597.55|594.75|597.96|595.16|597.14|594.34|0
1663643100000|2022-09-20 03:05:00|597.34|594.54|597.75|594.95|597.95|595.15|597.34|594.54|0
1663643400000|2022-09-20 03:10:00|597.86|595.06|597.04|594.24|597.95|595.15|596.93|594.13|0
1663643700000|2022-09-20 03:15:00|597.14|594.34|598.15|595.35|598.15|595.35|596.32|593.52|0
1663644000000|2022-09-20 03:20:00|598.26|595.46|598.15|595.35|598.36|595.56|597.95|595.15|0
1663644300000|2022-09-20 03:25:00|598.36|595.56|597.74|594.94|598.36|595.56|597.54|594.74|0
1663644600000|2022-09-20 03:30:00|597.54|594.74|597.33|594.53|597.95|595.15|596.93|594.13|0
1663644900000|2022-09-20 03:35:00|597.13|594.33|596.62|593.82|597.54|594.74|596.52|593.72|0
1663645200000|2022-09-20 03:40:00|596.52|593.72|596.52|593.72|597.33|594.53|596.52|593.72|0
1663645500000|2022-09-20 03:45:00|596.42|593.62|595.7|592.9|596.92|594.12|595.7|592.9|0
1663645800000|2022-09-20 03:50:00|595.9|593.1|596.51|593.71|596.72|593.92|595.7|592.9|0
1663646100000|2022-09-20 03:55:00|596.72|593.92|596.1|593.3|596.72|593.92|596.1|593.3|0
1663646400000|2022-09-20 04:00:00|595.9|593.1|596.1|593.3|596.31|593.51|595.9|593.1|0
1663646700000|2022-09-20 04:05:00|595.9|593.1|596.71|593.91|596.71|593.91|595.9|593.1|0
1663647000000|2022-09-20 04:10:00|596.51|593.71|596.1|593.3|596.71|593.91|596.1|593.3|0
1663647300000|2022-09-20 04:15:00|596|593.2|595.9|593.1|596.1|593.3|595.28|592.48|0
1663647600000|2022-09-20 04:20:00|596|593.2|596.3|593.5|596.71|593.91|596|593.2|0
1663647900000|2022-09-20 04:25:00|596.1|593.3|596.5|593.7|596.5|593.7|595.89|593.09|0
1663648200000|2022-09-20 04:30:00|596.3|593.5|595.48|592.68|596.3|593.5|595.48|592.68|0
1663648500000|2022-09-20 04:35:00|595.69|592.89|595.69|592.89|595.89|593.09|595.08|592.28|0
1663648800000|2022-09-20 04:40:00|595.59|592.79|595.48|592.68|595.89|593.09|595.48|592.68|0
1663649100000|2022-09-20 04:45:00|595.38|592.58|595.68|592.88|595.68|592.88|595.28|592.48|0
1663649400000|2022-09-20 04:50:00|595.48|592.68|596.6|593.8|596.7|593.9|595.48|592.68|0
1663649700000|2022-09-20 04:55:00|596.5|593.7|596.09|593.29|596.9|594.1|596.09|593.29|0
1663650000000|2022-09-20 05:00:00|596.29|593.49|596.6|593.8|597.11|594.31|596.29|593.49|0
1663650300000|2022-09-20 05:05:00|596.49|593.69|595.47|592.67|596.7|593.9|595.47|592.67|0
1663650600000|2022-09-20 05:10:00|595.68|592.88|596.29|593.49|596.39|593.59|595.68|592.88|0
1663650900000|2022-09-20 05:15:00|596.39|593.59|596.49|593.69|597.1|594.3|596.08|593.28|0
1663651200000|2022-09-20 05:20:00|596.69|593.89|596.08|593.28|596.69|593.89|595.88|593.08|0
1663651500000|2022-09-20 05:25:00|596.19|593.39|593.64|590.84|596.19|593.39|593.64|590.84|0
1663651800000|2022-09-20 05:30:00|593.84|591.04|594.45|591.65|594.45|591.65|593.03|590.23|0
1663652100000|2022-09-20 05:35:00|594.25|591.45|593.84|591.04|594.65|591.85|593.84|591.04|0
1663652400000|2022-09-20 05:40:00|593.63|590.83|593.63|590.83|593.94|591.14|593.23|590.43|0
1663652700000|2022-09-20 05:45:00|593.43|590.63|594.24|591.44|594.24|591.44|593.43|590.63|0
1663653000000|2022-09-20 05:50:00|594.04|591.24|595.39|592.59|595.39|592.59|593.74|590.94|0
1663653300000|2022-09-20 05:55:00|595.5|592.7|594.98|592.18|595.79|592.99|594.98|592.18|0
1663653600000|2022-09-20 06:00:00|594.78|591.98|598.85|596.05|599.66|596.86|594.78|591.98|0
1663653900000|2022-09-20 06:05:00|598.95|596.15|597.42|594.62|599.05|596.25|597.22|594.42|0
1663654200000|2022-09-20 06:10:00|597.32|594.52|597.73|594.93|598.44|595.64|597.01|594.21|0
1663654500000|2022-09-20 06:15:00|597.82|595.02|598.03|595.23|598.64|595.84|597.42|594.62|0
1663654800000|2022-09-20 06:20:00|597.82|595.02|598.43|595.63|599.25|596.45|597.52|594.72|0
1663655100000|2022-09-20 06:25:00|598.64|595.84|597.82|595.02|598.64|595.84|597.72|594.92|0
1663655400000|2022-09-20 06:30:00|598.02|595.22|598.94|596.14|599.24|596.44|597.62|594.82|0
1663655700000|2022-09-20 06:35:00|598.84|596.04|597.72|594.92|599.86|597.06|597|594.2|0
1663656000000|2022-09-20 06:40:00|597.52|594.72|598.63|595.83|598.83|596.03|597.41|594.61|0
1663656300000|2022-09-20 06:45:00|598.83|596.03|598.43|595.63|599.44|596.64|598.43|595.63|0
1663656600000|2022-09-20 06:50:00|598.22|595.42|596.8|594|598.43|595.63|596.59|593.79|0
1663656900000|2022-09-20 06:55:00|597|594.2|597.61|594.81|598.02|595.22|595.78|592.98|0
1663657200000|2022-09-20 07:00:00|598.42|595.62|597.2|594.4|599.03|596.23|596.59|593.79|0
1663657500000|2022-09-20 07:05:00|597.1|594.5|592.22|589.62|597.1|594.5|591.01|588.41|0
1663657800000|2022-09-20 07:10:00|592.33|589.73|591.82|589.22|592.43|589.83|589.59|586.99|0
1663658100000|2022-09-20 07:15:00|591.72|589.12|592.04|589.44|593.15|590.55|590.13|587.53|0
1663658400000|2022-09-20 07:20:00|591.94|589.34|591.94|589.34|592.14|589.54|590.12|587.52|0
1663658700000|2022-09-20 07:25:00|591.53|588.93|594.97|592.37|595.58|592.98|591.44|588.84|0
1663659000000|2022-09-20 07:30:00|594.67|592.07|598.22|595.62|599.03|596.43|593.76|591.16|0
1663659300000|2022-09-20 07:35:00|598.62|596.02|600.56|597.96|600.65|598.05|597.61|595.01|0
1663659600000|2022-09-20 07:40:00|601.06|598.46|605.14|602.54|606.16|603.56|601.06|598.46|0
1663659900000|2022-09-20 07:45:00|605.34|602.74|604.1|601.5|607.57|604.97|603.28|600.68|0
1663660200000|2022-09-20 07:50:00|603.89|601.29|606.14|603.54|606.65|604.05|603.69|601.09|0
1663660500000|2022-09-20 07:55:00|606.24|603.64|606.95|604.35|608.79|606.19|605.52|602.92|0
1663660800000|2022-09-20 08:00:00|607.67|605.07|609.61|607.01|610.02|607.42|607.06|604.46|0
1663661100000|2022-09-20 08:05:00|610.02|607.42|611.45|608.85|612.69|610.09|609.41|606.81|0
1663661400000|2022-09-20 08:10:00|611.56|608.96|612.48|609.88|613.92|611.32|611.56|608.96|0
1663661700000|2022-09-20 08:15:00|612.89|610.29|613.1|610.5|614.12|611.52|611.76|609.16|0
1663662000000|2022-09-20 08:20:00|613.4|610.8|613.19|610.59|614.22|611.62|613.19|610.59|0
1663662300000|2022-09-20 08:25:00|612.78|610.18|610.94|608.34|614.42|611.82|610.94|608.34|0
1663662600000|2022-09-20 08:30:00|611.14|608.54|608.07|605.47|611.35|608.75|608.07|605.47|0
1663662900000|2022-09-20 08:35:00|607.87|605.27|607.25|604.65|608.27|605.67|606.84|604.24|0
1663663200000|2022-09-20 08:40:00|607.05|604.45|606.84|604.24|607.25|604.65|606.23|603.63|0
1663663500000|2022-09-20 08:45:00|606.64|604.04|608.27|605.67|608.27|605.67|606.43|603.83|0
1663663800000|2022-09-20 08:50:00|608.47|605.87|610.72|608.12|610.72|608.12|607.66|605.06|0
1663664100000|2022-09-20 08:55:00|610.31|607.71|610.31|607.71|611.13|608.53|609.49|606.89|0
1663664400000|2022-09-20 09:00:00|610.72|608.12|610.01|607.41|611.13|608.53|609.6|607|0
1663664700000|2022-09-20 09:05:00|610.11|607.51|612.97|610.37|613.39|610.79|610.01|607.41|0
1663665000000|2022-09-20 09:10:00|613.18|610.58|614|611.4|614.62|612.02|612.97|610.37|0
1663665300000|2022-09-20 09:15:00|614.11|611.51|616.05|613.45|616.46|613.86|614|611.4|0
1663665600000|2022-09-20 09:20:00|616.26|613.66|618.32|615.72|618.32|615.72|615.64|613.04|0
1663665900000|2022-09-20 09:25:00|618.52|615.92|615.84|613.24|618.73|616.13|614.41|611.81|0
1663666200000|2022-09-20 09:30:00|615.64|613.04|615.43|612.83|616.46|613.86|613.17|610.57|0
1663666500000|2022-09-20 09:35:00|615.64|613.04|615.64|613.04|617.28|614.68|615.43|612.83|0
1663666800000|2022-09-20 09:40:00|616.05|613.45|618.72|616.12|618.72|616.12|615.84|613.24|0
1663667100000|2022-09-20 09:45:00|618.93|616.33|619.54|616.94|620.78|618.18|618.93|616.33|0
1663667400000|2022-09-20 09:50:00|619.34|616.74|620.57|617.97|621.81|619.21|619.13|616.53|0
1663667700000|2022-09-20 09:55:00|620.68|618.08|618.51|615.91|621.19|618.59|618.31|615.71|0
1663668000000|2022-09-20 10:00:00|618.72|616.12|620.37|617.77|622.43|619.83|618.72|616.12|0
1663668300000|2022-09-20 10:05:00|620.16|617.56|621.19|618.59|622.22|619.62|620.16|617.56|0
1663668600000|2022-09-20 10:10:00|620.98|618.38|621.19|618.59|622.63|620.03|620.57|617.97|0
1663668900000|2022-09-20 10:15:00|621.39|618.79|622.01|619.41|623.67|621.07|621.39|618.79|0
1663669200000|2022-09-20 10:20:00|622.63|620.03|620.62|618.02|623.46|620.86|620.52|617.92|0
1663669500000|2022-09-20 10:25:00|620.41|617.81|618.97|616.37|620.82|618.22|618.76|616.16|0
1663669800000|2022-09-20 10:30:00|619.17|616.57|617.84|615.24|619.38|616.78|617.84|615.24|0
1663670100000|2022-09-20 10:35:00|617.73|615.13|618.35|615.75|618.76|616.16|617.63|615.03|0
1663670400000|2022-09-20 10:40:00|618.55|615.95|620.4|617.8|620.61|618.01|618.14|615.54|0
1663670700000|2022-09-20 10:45:00|620.2|617.6|618.96|616.36|621.85|619.25|618.75|616.15|0
1663671000000|2022-09-20 10:50:00|618.86|616.26|617.93|615.33|618.96|616.36|617.93|615.33|0
1663671300000|2022-09-20 10:55:00|618.14|615.54|617.93|615.33|618.75|616.15|617.93|615.33|0
1663671600000|2022-09-20 11:00:00|618.13|615.53|615.67|613.07|618.55|615.95|615.46|612.86|0
1663671900000|2022-09-20 11:05:00|615.87|613.27|616.49|613.89|617.1|614.5|615.05|612.45|0
1663672200000|2022-09-20 11:10:00|616.39|613.79|619.37|616.77|620.4|617.8|616.39|613.79|0
1663672500000|2022-09-20 11:15:00|619.57|616.97|614.64|612.04|619.57|616.97|614.54|611.94|0
1663672800000|2022-09-20 11:20:00|614.43|611.83|617.3|614.7|617.51|614.91|614.43|611.83|0
1663673100000|2022-09-20 11:25:00|617.1|614.5|616.89|614.29|617.51|614.91|615.25|612.65|0
1663673400000|2022-09-20 11:30:00|617.3|614.7|617.82|615.22|618.54|615.94|616.69|614.09|0
1663673700000|2022-09-20 11:35:00|617.71|615.11|617.51|614.91|618.33|615.73|617.3|614.7|0
1663674000000|2022-09-20 11:40:00|617.71|615.11|619.56|616.96|620.59|617.99|617.71|615.11|0
1663674300000|2022-09-20 11:45:00|619.77|617.17|619.77|617.17|621|618.4|619.56|616.96|0
1663674600000|2022-09-20 11:50:00|618.85|616.25|619.77|617.17|619.97|617.37|617.5|614.9|0
1663674900000|2022-09-20 11:55:00|619.97|617.37|621|618.4|621|618.4|619.35|616.75|0
1663675200000|2022-09-20 12:00:00|620.38|617.78|622.44|619.84|622.65|620.05|619.56|616.96|0
1663675500000|2022-09-20 12:05:00|622.65|620.05|626.37|623.77|626.58|623.98|622.24|619.64|0
1663675800000|2022-09-20 12:10:00|626.16|623.56|624.92|622.32|626.16|623.56|623.47|620.87|0
1663676100000|2022-09-20 12:15:00|625.13|622.53|624.51|621.91|625.75|623.15|623.27|620.67|0
1663676400000|2022-09-20 12:20:00|624.3|621.7|627.4|624.8|627.82|625.22|624.09|621.49|0
1663676700000|2022-09-20 12:25:00|627.1|624.5|630.93|628.33|631.34|628.74|626.78|624.18|0
1663677000000|2022-09-20 12:30:00|630.72|628.12|629.47|626.87|630.72|628.12|627.81|625.21|0
1663677300000|2022-09-20 12:35:00|629.27|626.67|628.82|626.22|629.89|627.29|627.61|625.01|0
1663677600000|2022-09-20 12:40:00|628.41|625.81|627.16|624.56|628.61|626.01|626.33|623.73|0
1663677900000|2022-09-20 12:45:00|626.95|624.35|626.95|624.35|627.57|624.97|625.92|623.32|0
1663678200000|2022-09-20 12:50:00|626.74|624.14|624.46|621.86|627.37|624.77|623.84|621.24|0
1663678500000|2022-09-20 12:55:00|624.67|622.07|626.95|624.35|626.95|624.35|624.05|621.45|0
1663678800000|2022-09-20 13:00:00|626.74|624.14|625.5|622.9|626.95|624.35|624.46|621.86|0
1663679100000|2022-09-20 13:05:00|625.7|623.1|627.15|624.55|628.4|625.8|625.29|622.69|0
1663679400000|2022-09-20 13:10:00|627.36|624.76|627.98|625.38|629.23|626.63|626.94|624.34|0
1663679700000|2022-09-20 13:15:00|628.19|625.59|630.89|628.29|631.1|628.5|627.98|625.38|0
1663680000000|2022-09-20 13:20:00|631.1|628.5|631.51|628.91|632.97|630.37|630.89|628.29|0
1663680300000|2022-09-20 13:25:00|631.3|628.7|633.59|630.99|633.59|630.99|630.47|627.87|0
1663680600000|2022-09-20 13:30:00|633.8|631.2|633.47|630.87|638.18|635.58|632.13|629.53|0
1663680900000|2022-09-20 13:35:00|634.93|632.33|641.61|639.01|642.44|639.84|634.31|631.71|0
1663681200000|2022-09-20 13:40:00|641.19|638.59|643.91|641.31|646.84|644.24|640.98|638.38|0
1663681500000|2022-09-20 13:45:00|644.12|641.52|642.86|640.26|644.75|642.15|639.1|636.5|0
1663681800000|2022-09-20 13:50:00|643.49|640.89|644.74|642.14|648.31|645.71|642.86|640.26|0
1663682100000|2022-09-20 13:55:00|644.53|641.93|644.53|641.93|645.37|642.77|640.88|638.28|0
1663682400000|2022-09-20 14:00:00|645.58|642.98|645.11|642.51|649.15|646.55|642.02|639.42|0
1663682700000|2022-09-20 14:05:00|645.32|642.72|641.34|638.74|645.53|642.93|639.66|637.06|0
1663683000000|2022-09-20 14:10:00|640.92|638.32|647.21|644.61|650.58|647.98|639.45|636.85|0
1663683300000|2022-09-20 14:15:00|647|644.4|647.63|645.03|650.37|647.77|645.11|642.51|0
1663683600000|2022-09-20 14:20:00|648.05|645.45|647.63|645.03|648.47|645.87|643.43|640.83|0
1663683900000|2022-09-20 14:25:00|647.84|645.24|643.22|640.62|648.47|645.87|641.54|638.94|0
1663684200000|2022-09-20 14:30:00|643.01|640.41|646.57|643.97|647.63|645.03|643.01|640.41|0
1663684500000|2022-09-20 14:35:00|646.78|644.18|648.89|646.29|653.31|650.71|645.1|642.5|0
1663684800000|2022-09-20 14:40:00|649.31|646.71|643.63|641.03|649.31|646.71|641.54|638.94|0
1663685100000|2022-09-20 14:45:00|644.05|641.45|641.33|638.73|645.94|643.34|641.33|638.73|0
1663685400000|2022-09-20 14:50:00|641.74|639.14|638.14|635.54|642.16|639.56|635.8|633.2|0
1663685700000|2022-09-20 14:55:00|637.93|635.33|637.09|634.49|639.19|636.59|636.47|633.87|0
1663686000000|2022-09-20 15:00:00|636.68|634.08|639.19|636.59|641.07|638.47|635.21|632.61|0
1663686300000|2022-09-20 15:05:00|638.77|636.17|632.7|630.1|640.23|637.63|632.29|629.69|0
1663686600000|2022-09-20 15:10:00|632.49|629.89|633.76|631.16|635.22|632.62|630.64|628.04|0
1663686900000|2022-09-20 15:15:00|633.35|630.75|635.85|633.25|637.73|635.13|632.51|629.91|0
1663687200000|2022-09-20 15:20:00|636.06|633.46|636.68|634.08|637.31|634.71|634.39|631.79|0
1663687500000|2022-09-20 15:25:00|636.89|634.29|635.85|633.25|637.73|635.13|633.55|630.95|0
1663687800000|2022-09-20 15:30:00|636.26|633.66|636.47|633.87|638.14|635.54|633.34|630.74|0
1663688100000|2022-09-20 15:35:00|636.26|633.66|637.51|634.91|638.98|636.38|635.22|632.62|0
1663688400000|2022-09-20 15:40:00|637.31|634.71|637.1|634.5|638.77|636.17|635.43|632.83|0
1663688700000|2022-09-20 15:45:00|636.89|634.29|633.96|631.36|637.1|634.5|633.13|630.53|0
1663689000000|2022-09-20 15:50:00|633.75|631.15|628.13|625.53|635.84|633.24|627.72|625.12|0
1663689300000|2022-09-20 15:55:00|627.51|624.91|626.89|624.29|627.72|625.12|625.64|623.04|0
1663689600000|2022-09-20 16:00:00|626.68|624.08|624.6|622|627.72|625.12|624.19|621.59|0
1663689900000|2022-09-20 16:05:00|624.4|621.8|626.26|623.66|626.88|624.28|623.15|620.55|0
1663690200000|2022-09-20 16:10:00|626.05|623.45|626.37|623.77|628.54|625.94|624.81|622.21|0
1663690500000|2022-09-20 16:15:00|626.68|624.08|628.54|625.94|629.79|627.19|625.43|622.83|0
1663690800000|2022-09-20 16:20:00|628.13|625.53|629.58|626.98|630.2|627.6|627.5|624.9|0
1663691100000|2022-09-20 16:25:00|629.79|627.19|635.83|633.23|636.04|633.44|629.79|627.19|0
1663691400000|2022-09-20 16:30:00|636.25|633.65|640.01|637.41|641.27|638.67|635.41|632.81|0
1663691700000|2022-09-20 16:35:00|639.59|636.99|640.43|637.83|641.69|639.09|638.55|635.95|0
1663692000000|2022-09-20 16:40:00|640.01|637.41|640.85|638.25|641.69|639.09|639.59|636.99|0
1663692300000|2022-09-20 16:45:00|641.27|638.67|640.85|638.25|642.31|639.71|639.59|636.99|0
1663692600000|2022-09-20 16:50:00|641.06|638.46|638.54|635.94|641.89|639.29|638.54|635.94|0
1663692900000|2022-09-20 16:55:00|638.12|635.52|639.17|636.57|640.21|637.61|637.7|635.1|0
1663693200000|2022-09-20 17:00:00|639.8|637.2|641.68|639.08|641.68|639.08|638.33|635.73|0
1663693500000|2022-09-20 17:05:00|641.89|639.29|643.57|640.97|645.46|642.86|641.89|639.29|0
1663693800000|2022-09-20 17:10:00|643.78|641.18|645.67|643.07|646.72|644.12|643.57|640.97|0
1663694100000|2022-09-20 17:15:00|646.3|643.7|648.79|646.19|650.05|647.45|646.3|643.7|0
1663694400000|2022-09-20 17:20:00|648.58|645.98|646.48|643.88|650.05|647.45|646.06|643.46|0
1663694700000|2022-09-20 17:25:00|646.9|644.3|653|650.4|653.42|650.82|646.27|643.67|0
1663695000000|2022-09-20 17:30:00|653.84|651.24|657.85|655.25|658.06|655.46|653.84|651.24|0
1663695300000|2022-09-20 17:35:00|657.64|655.04|655.95|653.35|658.06|655.46|655.53|652.93|0
1663695600000|2022-09-20 17:40:00|656.16|653.56|653.62|651.02|657.22|654.62|652.57|649.97|0
1663695900000|2022-09-20 17:45:00|653.41|650.81|658.48|655.88|658.69|656.09|652.57|649.97|0
1663696200000|2022-09-20 17:50:00|658.69|656.09|660.17|657.57|662.29|659.69|657.85|655.25|0
1663696500000|2022-09-20 17:55:00|660.38|657.78|663.78|661.18|665.37|662.77|660.38|657.78|0
1663696800000|2022-09-20 18:00:00|663.99|661.39|660.59|657.99|663.99|661.39|658.9|656.3|0
1663697100000|2022-09-20 18:05:00|660.16|657.56|657.63|655.03|660.8|658.2|657.63|655.03|0
1663697400000|2022-09-20 18:10:00|657.42|654.82|658.26|655.66|660.8|658.2|657.42|654.82|0
1663697700000|2022-09-20 18:15:00|657.84|655.24|654.89|652.29|661.43|658.83|654.89|652.29|0
1663698000000|2022-09-20 18:20:00|655.1|652.5|651.31|648.71|656.15|653.55|650.05|647.45|0
1663698300000|2022-09-20 18:25:00|651.52|648.92|652.99|650.39|654.46|651.86|650.68|648.08|0
1663698600000|2022-09-20 18:30:00|654.04|651.44|657.84|655.24|658.27|655.67|652.56|649.96|0
1663698900000|2022-09-20 18:35:00|658.05|655.45|657.84|655.24|659.11|656.51|655.52|652.92|0
1663699200000|2022-09-20 18:40:00|657.63|655.03|656.99|654.39|662.29|659.69|656.36|653.76|0
1663699500000|2022-09-20 18:45:00|657.2|654.6|647.29|644.69|657.63|655.03|644.77|642.17|0
1663699800000|2022-09-20 18:50:00|647.5|644.9|650.24|647.64|651.08|648.48|646.24|643.64|0
1663700100000|2022-09-20 18:55:00|649.82|647.22|646.87|644.27|651.5|648.9|644.77|642.17|0
1663700400000|2022-09-20 19:00:00|647.5|644.9|646.03|643.43|647.71|645.11|641.21|638.61|0
1663700700000|2022-09-20 19:05:00|645.61|643.01|649.6|647|650.87|648.27|645.4|642.8|0
1663701000000|2022-09-20 19:10:00|649.39|646.79|645.4|642.8|650.23|647.63|644.77|642.17|0
1663701300000|2022-09-20 19:15:00|645.82|643.22|643.09|640.49|647.08|644.48|643.09|640.49|0
1663701600000|2022-09-20 19:20:00|643.51|640.91|639.95|637.35|643.93|641.33|638.9|636.3|0
1663701900000|2022-09-20 19:25:00|640.16|637.56|639.74|637.14|640.57|637.97|637.02|634.42|0
1663702200000|2022-09-20 19:30:00|639.95|637.35|637.23|634.63|645.39|642.79|637.23|634.63|0
1663702500000|2022-09-20 19:35:00|637.02|634.42|631.41|628.81|638.06|635.46|630.79|628.19|0
1663702800000|2022-09-20 19:40:00|631.21|628.61|631.41|628.81|634.75|632.15|630.37|627.77|0
1663703100000|2022-09-20 19:45:00|630.79|628.19|633.28|630.68|634.74|632.14|628.71|626.11|0
1663703400000|2022-09-20 19:50:00|633.91|631.31|635.99|633.39|640.38|637.78|631.83|629.23|0
1663703700000|2022-09-20 19:55:00|636.83|634.23|638.92|636.32|642.9|640.3|636.83|634.23|0
1663704000000|2022-09-20 20:00:00|638.71|636.11|636.83|634.23|638.71|636.11|633.91|631.31|0
1663704300000|2022-09-20 20:05:00|637.04|634.44|633.49|630.89|637.25|634.65|633.28|630.68|0
1663704600000|2022-09-20 20:10:00|633.9|631.3|634.85|632.25|634.85|632.25|632.45|629.85|0
1663704900000|2022-09-20 20:15:00|633.38|630.58|635.88|633.08|635.88|633.08|633.17|630.37|0
1663705200000|2022-09-20 20:20:00|635.67|632.87|636.4|633.6|636.5|633.7|635.25|632.45|0
1663705500000|2022-09-20 20:25:00|636.5|633.7|636.92|634.12|637.13|634.33|635.67|632.87|0
1663705800000|2022-09-20 20:30:00|637.13|634.33|637.34|634.54|637.34|634.54|636.09|633.29|0
1663706100000|2022-09-20 20:35:00|637.13|634.33|636.92|634.12|638.38|635.58|636.5|633.7|0
1663706400000|2022-09-20 20:40:00|636.71|633.91|636.92|634.12|637.54|634.74|636.71|633.91|0
1663706700000|2022-09-20 20:45:00|636.71|633.91|635.87|633.07|636.71|633.91|635.87|633.07|0
1663707000000|2022-09-20 20:50:00|635.98|633.18|635.45|632.65|636.29|633.49|635.45|632.65|0
1663707300000|2022-09-20 20:55:00|635.66|632.86|634.58|631.78|636.08|633.28|634.41|631.61|0
1663707600000|2022-09-20 21:00:00|634.65|631.85|634.89|632.09|635.11|632.31|634.56|631.76|0
1663707900000|2022-09-20 21:05:00|634.92|632.12|635.26|632.46|635.26|632.46|634.77|631.97|0
1663708200000|2022-09-20 21:10:00|635.29|632.49|635.26|632.46|635.29|632.49|635.23|632.43|0
1663708500000|2022-09-20 21:15:00|635.35|632.55|635.47|632.67|635.51|632.71|635.23|632.43|0
1663708800000|2022-09-20 21:20:00|635.51|632.71|635.5|632.7|635.71|632.91|635.47|632.67|0
1663709100000|2022-09-20 21:25:00|635.38|632.58|635.74|632.94|635.78|632.98|635.38|632.58|0
1663709400000|2022-09-20 21:30:00|635.65|632.85|635.62|632.82|635.93|633.13|635.56|632.76|0
1663709700000|2022-09-20 21:35:00|635.53|632.73|635.59|632.79|635.65|632.85|635.28|632.48|0
1663710000000|2022-09-20 21:40:00|635.56|632.76|635.68|632.88|635.74|632.94|635.56|632.76|0
1663710300000|2022-09-20 21:45:00|635.65|632.85|635.61|632.81|635.74|632.94|635.5|632.7|0
1663710600000|2022-09-20 21:50:00|635.8|633|635.68|632.88|635.8|633|635.61|632.81|0
1663710900000|2022-09-20 21:55:00|635.7|632.9|635.55|632.75|635.77|632.97|635.4|632.6|0
1663711200000|2022-09-20 22:00:00|635.34|632.54|637.94|635.14|639.1|636.3|635.34|632.54|0
1663711500000|2022-09-20 22:05:00|637.73|634.93|638.89|636.09|639.3|636.5|637.42|634.62|0
1663711800000|2022-09-20 22:10:00|638.78|635.98|639.93|637.13|640.03|637.23|637.94|635.14|0
1663712100000|2022-09-20 22:15:00|640.03|637.23|640.14|637.34|640.24|637.44|639.4|636.6|0
1663712400000|2022-09-20 22:20:00|640.03|637.23|639.82|637.02|640.45|637.65|639.61|636.81|0
1663712700000|2022-09-20 22:25:00|639.61|636.81|639.61|636.81|639.82|637.02|638.14|635.34|0
1663713000000|2022-09-20 22:30:00|639.4|636.6|638.98|636.18|639.4|636.6|638.35|635.55|0
1663713300000|2022-09-20 22:35:00|639.19|636.39|638.98|636.18|639.4|636.6|638.56|635.76|0
1663713600000|2022-09-20 22:40:00|638.77|635.97|637.93|635.13|638.77|635.97|637.72|634.92|0
1663713900000|2022-09-20 22:45:00|638.14|635.34|638.77|635.97|639.19|636.39|638.14|635.34|0
1663714200000|2022-09-20 22:50:00|638.56|635.76|638.56|635.76|638.56|635.76|637.51|634.71|0
1663714500000|2022-09-20 22:55:00|638.46|635.66|637.09|634.29|638.46|635.66|637.09|634.29|0
1663714800000|2022-09-20 23:00:00|636.99|634.19|637.51|634.71|637.72|634.92|636.36|633.56|0
1663715100000|2022-09-20 23:05:00|637.62|634.82|640.64|637.84|640.85|638.05|637.41|634.61|0
1663715400000|2022-09-20 23:10:00|641.06|638.26|642.11|639.31|642.32|639.52|640.23|637.43|0
1663715700000|2022-09-20 23:15:00|642.32|639.52|641.27|638.47|642.32|639.52|641.06|638.26|0
1663716000000|2022-09-20 23:20:00|641.38|638.58|640.64|637.84|641.38|638.58|640.43|637.63|0
1663716300000|2022-09-20 23:25:00|640.43|637.63|640.43|637.63|640.43|637.63|639.59|636.79|0
1663716600000|2022-09-20 23:30:00|640.22|637.42|638.75|635.95|640.85|638.05|638.75|635.95|0
1663716900000|2022-09-20 23:35:00|638.65|635.85|638.75|635.95|639.17|636.37|638.34|635.54|0
1663717200000|2022-09-20 23:40:00|638.54|635.74|638.23|635.43|638.54|635.74|637.71|634.91|0
1663717500000|2022-09-20 23:45:00|637.92|635.12|637.71|634.91|638.23|635.43|637.29|634.49|0
1663717800000|2022-09-20 23:50:00|637.5|634.7|637.29|634.49|638.54|635.74|636.87|634.07|0
1663718100000|2022-09-20 23:55:00|637.08|634.28|637.91|635.11|638.96|636.16|637.08|634.28|0
1663718400000|2022-09-21 00:00:00|638.12|635.32|637.07|634.27|639.79|636.99|636.24|633.44|0
1663718700000|2022-09-21 00:05:00|636.87|634.07|636.66|633.86|637.49|634.69|636.45|633.65|0
1663719000000|2022-09-21 00:10:00|636.45|633.65|635.4|632.6|636.45|633.65|634.36|631.56|0
1663719300000|2022-09-21 00:15:00|635.51|632.71|636.65|633.85|638.23|635.43|635.51|632.71|0
1663719600000|2022-09-21 00:20:00|636.44|633.64|635.82|633.02|636.44|633.64|634.77|631.97|0
1663719900000|2022-09-21 00:25:00|635.72|632.92|635.09|632.29|636.44|633.64|634.56|631.76|0
1663720200000|2022-09-21 00:30:00|634.88|632.08|635.3|632.5|635.81|633.01|634.35|631.55|0
1663720500000|2022-09-21 00:35:00|635.19|632.39|634.56|631.76|636.23|633.43|633.63|630.83|0
1663720800000|2022-09-21 00:40:00|634.46|631.66|633.93|631.13|634.77|631.97|633.52|630.72|0
1663721100000|2022-09-21 00:45:00|634.14|631.34|634.56|631.76|634.98|632.18|633.93|631.13|0
1663721400000|2022-09-21 00:50:00|634.98|632.18|634.87|632.07|636.02|633.22|634.87|632.07|0
1663721700000|2022-09-21 00:55:00|634.56|631.76|635.6|632.8|636.23|633.43|633.72|630.92|0
1663722000000|2022-09-21 01:00:00|635.81|633.01|636.64|633.84|636.85|634.05|635.81|633.01|0
1663722300000|2022-09-21 01:05:00|636.43|633.63|635.81|633.01|636.96|634.16|635.18|632.38|0
1663722600000|2022-09-21 01:10:00|635.7|632.9|635.7|632.9|636.64|633.84|635.5|632.7|0
1663722900000|2022-09-21 01:15:00|635.6|632.8|635.39|632.59|636.22|633.42|634.76|631.96|0
1663723200000|2022-09-21 01:20:00|635.18|632.38|637.47|634.67|638.52|635.72|635.18|632.38|0
1663723500000|2022-09-21 01:25:00|637.58|634.78|640.51|637.71|641.45|638.65|637.47|634.67|0
1663723800000|2022-09-21 01:30:00|640.4|637.6|641.55|638.75|641.66|638.86|639.98|637.18|0
1663724100000|2022-09-21 01:35:00|641.66|638.86|640.61|637.81|641.86|639.06|640.4|637.6|0
1663724400000|2022-09-21 01:40:00|640.82|638.02|639.77|636.97|641.23|638.43|639.56|636.76|0
1663724700000|2022-09-21 01:45:00|639.56|636.76|638.93|636.13|640.29|637.49|638.93|636.13|0
1663725000000|2022-09-21 01:50:00|639.14|636.34|640.18|637.38|640.18|637.38|638.93|636.13|0
1663725300000|2022-09-21 01:55:00|640.39|637.59|640.39|637.59|641.34|638.54|640.08|637.28|0
1663725600000|2022-09-21 02:00:00|640.6|637.8|640.39|637.59|641.02|638.22|639.55|636.75|0
1663725900000|2022-09-21 02:05:00|640.29|637.49|636.21|633.41|640.29|637.49|635.58|632.78|0
1663726200000|2022-09-21 02:10:00|636|633.2|636.21|633.41|636.62|633.82|635.37|632.57|0
1663726500000|2022-09-21 02:15:00|636.41|633.61|636.41|633.61|637.04|634.24|636|633.2|0
1663726800000|2022-09-21 02:20:00|636.52|633.72|636.62|633.82|636.83|634.03|636|633.2|0
1663727100000|2022-09-21 02:25:00|636.41|633.61|636.2|633.4|636.62|633.82|635.16|632.36|0
1663727400000|2022-09-21 02:30:00|636.31|633.51|636.2|633.4|637.46|634.66|636.2|633.4|0
1663727700000|2022-09-21 02:35:00|635.99|633.19|635.57|632.77|636.2|633.4|635.57|632.77|0
1663728000000|2022-09-21 02:40:00|635.78|632.98|634.74|631.94|635.99|633.19|634.74|631.94|0
1663728300000|2022-09-21 02:45:00|634.53|631.73|635.36|632.56|635.57|632.77|634.32|631.52|0
1663728600000|2022-09-21 02:50:00|635.15|632.35|635.26|632.46|635.57|632.77|634.53|631.73|0
1663728900000|2022-09-21 02:55:00|635.36|632.56|635.36|632.56|635.78|632.98|635.15|632.35|0
1663729200000|2022-09-21 03:00:00|635.57|632.77|636.19|633.39|636.61|633.81|635.36|632.56|0
1663729500000|2022-09-21 03:05:00|636.09|633.29|637.24|634.44|637.24|634.44|636.09|633.29|0
1663729800000|2022-09-21 03:10:00|637.03|634.23|636.82|634.02|637.24|634.44|635.98|633.18|0
1663730100000|2022-09-21 03:15:00|636.72|633.92|637.44|634.64|637.65|634.85|636.61|633.81|0
1663730400000|2022-09-21 03:20:00|637.65|634.85|636.81|634.01|637.86|635.06|636.81|634.01|0
1663730700000|2022-09-21 03:25:00|637.02|634.22|636.81|634.01|637.65|634.85|636.81|634.01|0
1663731000000|2022-09-21 03:30:00|637.02|634.22|637.02|634.22|637.13|634.33|635.98|633.18|0
1663731300000|2022-09-21 03:35:00|637.44|634.64|636.6|633.8|637.44|634.64|635.56|632.76|0
1663731600000|2022-09-21 03:40:00|636.81|634.01|636.81|634.01|637.23|634.43|636.71|633.91|0
1663731900000|2022-09-21 03:45:00|636.6|633.8|635.25|632.45|636.6|633.8|635.04|632.24|0
1663732200000|2022-09-21 03:50:00|635.35|632.55|634.93|632.13|635.35|632.55|634.72|631.92|0
1663732500000|2022-09-21 03:55:00|634.72|631.92|634.72|631.92|635.76|632.96|634.51|631.71|0
1663732800000|2022-09-21 04:00:00|634.51|631.71|635.45|632.65|635.55|632.75|634.51|631.71|0
1663733100000|2022-09-21 04:05:00|635.34|632.54|636.18|633.38|636.59|633.79|635.34|632.54|0
1663733400000|2022-09-21 04:10:00|636.39|633.59|636.38|633.58|637.01|634.21|635.97|633.17|0
1663733700000|2022-09-21 04:15:00|636.28|633.48|636.38|633.58|636.91|634.11|636.17|633.37|0
1663734000000|2022-09-21 04:20:00|636.17|633.37|637.22|634.42|637.43|634.63|636.17|633.37|0
1663734300000|2022-09-21 04:25:00|637.43|634.63|637.63|634.83|638.05|635.25|637.22|634.42|0
1663734600000|2022-09-21 04:30:00|637.84|635.04|637.84|635.04|638.26|635.46|637.84|635.04|0
1663734900000|2022-09-21 04:35:00|637.74|634.94|636.8|634|638.05|635.25|636.8|634|0
1663735200000|2022-09-21 04:40:00|637|634.2|636.38|633.58|637|634.2|635.96|633.16|0
1663735500000|2022-09-21 04:45:00|636.17|633.37|636.48|633.68|636.79|633.99|635.96|633.16|0
1663735800000|2022-09-21 04:50:00|636.58|633.78|637.63|634.83|637.95|635.15|636.38|633.58|0
1663736100000|2022-09-21 04:55:00|637.42|634.62|636.58|633.78|637.42|634.62|636.58|633.78|0
1663736400000|2022-09-21 05:00:00|636.37|633.57|634.91|632.11|636.58|633.78|634.91|632.11|0
1663736700000|2022-09-21 05:05:00|634.7|631.9|635.74|632.94|636.58|633.78|633.87|631.07|0
1663737000000|2022-09-21 05:10:00|635.95|633.15|635.74|632.94|635.95|633.15|635.12|632.32|0
1663737300000|2022-09-21 05:15:00|635.95|633.15|635.95|633.15|636.58|633.78|635.74|632.94|0
1663737600000|2022-09-21 05:20:00|635.74|632.94|635.95|633.15|636.16|633.36|635.11|632.31|0
1663737900000|2022-09-21 05:25:00|635.74|632.94|633.76|630.96|635.85|633.05|633.65|630.85|0
1663738200000|2022-09-21 05:30:00|633.65|630.85|631.98|629.18|633.86|631.06|631.98|629.18|0
1663738500000|2022-09-21 05:35:00|631.88|629.08|633.76|630.96|633.86|631.06|631.78|628.98|0
1663738800000|2022-09-21 05:40:00|633.65|630.85|634.9|632.1|634.9|632.1|633.65|630.85|0
1663739100000|2022-09-21 05:45:00|634.69|631.89|634.48|631.68|635.43|632.63|634.27|631.47|0
1663739400000|2022-09-21 05:50:00|634.27|631.47|632.92|630.12|634.69|631.89|632.19|629.39|0
1663739700000|2022-09-21 05:55:00|632.81|630.01|640.54|637.74|643.27|640.47|632.3|629.5|0
1663740000000|2022-09-21 06:00:00|640.96|638.16|637.4|634.6|646.42|643.62|637.4|634.6|0
1663740300000|2022-09-21 06:05:00|636.98|634.18|637.4|634.6|638.76|635.96|634.48|631.68|0
1663740600000|2022-09-21 06:10:00|636.88|634.08|640.96|638.16|642.63|639.83|634.48|631.68|0
1663740900000|2022-09-21 06:15:00|640.33|637.53|638.76|635.96|641.79|638.99|637.09|634.29|0
1663741200000|2022-09-21 06:20:00|638.44|635.64|639.28|636.48|640.33|637.53|637.4|634.6|0
1663741500000|2022-09-21 06:25:00|639.49|636.69|644.94|642.14|644.94|642.14|639.49|636.69|0
1663741800000|2022-09-21 06:30:00|644.52|641.72|648.09|645.29|648.62|645.82|644.1|641.3|0
1663742100000|2022-09-21 06:35:00|647.88|645.08|649.35|646.55|649.35|646.55|645.99|643.19|0
1663742400000|2022-09-21 06:40:00|649.14|646.34|645.99|643.19|650.62|647.82|645.35|642.55|0
1663742700000|2022-09-21 06:45:00|645.56|642.76|643.65|640.85|646.8|644|642.81|640.01|0
1663743000000|2022-09-21 06:50:00|643.55|640.75|646.79|643.99|647.42|644.62|643.55|640.75|0
1663743300000|2022-09-21 06:55:00|646.58|643.78|648.26|645.46|649.95|647.15|645.75|642.95|0
1663743600000|2022-09-21 07:00:00|647.74|644.94|651|648.2|652.05|649.25|645.64|642.84|0
1663743900000|2022-09-21 07:05:00|650.58|647.98|653.63|651.03|655.53|652.93|650.05|647.45|0
1663744200000|2022-09-21 07:10:00|653.42|650.82|650.89|648.29|655.53|652.93|650.68|648.08|0
1663744500000|2022-09-21 07:15:00|651.1|648.5|646.69|644.09|651.74|649.14|644.59|641.99|0
1663744800000|2022-09-21 07:20:00|646.27|643.67|645.64|643.04|648.16|645.56|645.01|642.41|0
1663745100000|2022-09-21 07:25:00|645.54|642.94|640.3|637.7|645.54|642.94|638.94|636.34|0
1663745400000|2022-09-21 07:30:00|640.19|637.59|641.45|638.85|643.96|641.36|640.19|637.59|0
1663745700000|2022-09-21 07:35:00|641.24|638.64|641.03|638.43|642.28|639.68|640.19|637.59|0
1663746000000|2022-09-21 07:40:00|641.23|638.63|641.86|639.26|643.54|640.94|641.03|638.43|0
1663746300000|2022-09-21 07:45:00|642.07|639.47|638.31|635.71|642.07|639.47|637.16|634.56|0
1663746600000|2022-09-21 07:50:00|637.47|634.87|638.51|635.91|638.93|636.33|636.01|633.41|0
1663746900000|2022-09-21 07:55:00|638.31|635.71|641.44|638.84|641.44|638.84|638.31|635.71|0
1663747200000|2022-09-21 08:00:00|641.23|638.63|642.27|639.67|642.8|640.2|640.6|638|0
1663747500000|2022-09-21 08:05:00|642.48|639.88|640.6|638|643.74|641.14|640.6|638|0
1663747800000|2022-09-21 08:10:00|640.71|638.11|641.23|638.63|641.23|638.63|638.72|636.12|0
1663748100000|2022-09-21 08:15:00|641.13|638.53|637.57|634.97|641.13|638.53|637.57|634.97|0
1663748400000|2022-09-21 08:20:00|637.46|634.86|636|633.4|637.67|635.07|636|633.4|0
1663748700000|2022-09-21 08:25:00|635.79|633.19|638.71|636.11|638.71|636.11|635.59|632.99|0
1663749000000|2022-09-21 08:30:00|638.51|635.91|637.88|635.28|639.34|636.74|637.25|634.65|0
1663749300000|2022-09-21 08:35:00|637.67|635.07|636.73|634.13|637.88|635.28|636.63|634.03|0
1663749600000|2022-09-21 08:40:00|636.83|634.23|637.04|634.44|637.25|634.65|636.11|633.51|0
1663749900000|2022-09-21 08:45:00|636.83|634.23|637.04|634.44|637.46|634.86|636.21|633.61|0
1663750200000|2022-09-21 08:50:00|636.94|634.34|637.04|634.44|637.87|635.27|636.31|633.71|0
1663750500000|2022-09-21 08:55:00|636.94|634.34|638.08|635.48|638.08|635.48|636.73|634.13|0
1663750800000|2022-09-21 09:00:00|637.87|635.27|638.81|636.21|639.54|636.94|637.45|634.85|0
1663751100000|2022-09-21 09:05:00|638.7|636.1|639.65|637.05|639.75|637.15|638.29|635.69|0
1663751400000|2022-09-21 09:10:00|639.54|636.94|639.54|636.94|640.07|637.47|638.91|636.31|0
1663751700000|2022-09-21 09:15:00|639.33|636.73|640.79|638.19|641.21|638.61|638.91|636.31|0
1663752000000|2022-09-21 09:20:00|640.58|637.98|640.58|637.98|641.42|638.82|639.54|636.94|0
1663752300000|2022-09-21 09:25:00|640.69|638.09|637.65|635.05|640.79|638.19|637.65|635.05|0
1663752600000|2022-09-21 09:30:00|637.86|635.26|634.94|632.34|638.07|635.47|634.94|632.34|0
1663752900000|2022-09-21 09:35:00|634.73|632.13|634.53|631.93|635.57|632.97|634.11|631.51|0
1663753200000|2022-09-21 09:40:00|634.52|631.92|634.52|631.92|634.52|631.92|632.86|630.26|0
1663753500000|2022-09-21 09:45:00|634.42|631.82|631.09|628.49|634.42|631.82|630.99|628.39|0
1663753800000|2022-09-21 09:50:00|630.99|628.39|632.02|629.42|632.44|629.84|630.16|627.56|0
1663754100000|2022-09-21 09:55:00|632.23|629.63|631.4|628.8|632.65|630.05|631.09|628.49|0
1663754400000|2022-09-21 10:00:00|631.61|629.01|632.65|630.05|632.65|630.05|630.57|627.97|0
1663754700000|2022-09-21 10:05:00|632.55|629.95|633.67|631.07|634.09|631.49|632.23|629.63|0
1663755000000|2022-09-21 10:10:00|633.78|631.18|633.47|630.87|634.3|631.7|633.47|630.87|0
1663755300000|2022-09-21 10:15:00|633.37|630.77|633.16|630.56|633.67|631.07|632.01|629.41|0
1663755600000|2022-09-21 10:20:00|633.05|630.45|635.65|633.05|635.75|633.15|633.05|630.45|0
1663755900000|2022-09-21 10:25:00|635.54|632.94|632.98|630.38|635.96|633.36|632.47|629.87|0
1663756200000|2022-09-21 10:30:00|632.78|630.18|637.57|634.97|637.78|635.18|632.78|630.18|0
1663756500000|2022-09-21 10:35:00|637.15|634.55|635.69|633.09|639.66|637.06|634.86|632.26|0
1663756800000|2022-09-21 10:40:00|635.48|632.88|634.23|631.63|635.69|633.09|633.81|631.21|0
1663757100000|2022-09-21 10:45:00|634.02|631.42|632.56|629.96|634.23|631.63|631.73|629.13|0
1663757400000|2022-09-21 10:50:00|632.35|629.75|631.52|628.92|632.77|630.17|630.48|627.88|0
1663757700000|2022-09-21 10:55:00|631.73|629.13|633.5|630.9|633.6|631|631.31|628.71|0
1663758000000|2022-09-21 11:00:00|633.6|631|633.5|630.9|633.6|631|631.93|629.33|0
1663758300000|2022-09-21 11:05:00|633.39|630.79|634.64|632.04|635.06|632.46|633.39|630.79|0
1663758600000|2022-09-21 11:10:00|634.43|631.83|635.68|633.08|635.68|633.08|634.12|631.52|0
1663758900000|2022-09-21 11:15:00|635.58|632.98|634.64|632.04|635.58|632.98|632.76|630.16|0
1663759200000|2022-09-21 11:20:00|634.43|631.83|634.64|632.04|636.09|633.49|634.43|631.83|0
1663759500000|2022-09-21 11:25:00|634.84|632.24|635.05|632.45|635.88|633.28|634.53|631.93|0
1663759800000|2022-09-21 11:30:00|634.95|632.35|634.63|632.03|635.88|633.28|633.38|630.78|0
1663760100000|2022-09-21 11:35:00|634.53|631.93|633.17|630.57|635.26|632.66|632.13|629.53|0
1663760400000|2022-09-21 11:40:00|633.07|630.47|632.13|629.53|633.17|630.57|631.51|628.91|0
1663760700000|2022-09-21 11:45:00|631.92|629.32|628.81|626.21|631.92|629.32|628.18|625.58|0
1663761000000|2022-09-21 11:50:00|629.01|626.41|627.56|624.96|629.84|627.24|626.73|624.13|0
1663761300000|2022-09-21 11:55:00|627.67|625.07|629.01|626.41|629.43|626.83|627.35|624.75|0
1663761600000|2022-09-21 12:00:00|629.12|626.52|629.63|627.03|629.84|627.24|628.6|626|0
1663761900000|2022-09-21 12:05:00|629.43|626.83|627.42|624.82|629.63|627.03|627.42|624.82|0
1663762200000|2022-09-21 12:10:00|627.63|625.03|628.87|626.27|629.91|627.31|627.42|624.82|0
1663762500000|2022-09-21 12:15:00|628.98|626.38|630.12|627.52|630.33|627.73|628.46|625.86|0
1663762800000|2022-09-21 12:20:00|629.91|627.31|628.66|626.06|630.33|627.73|628.25|625.65|0
1663763100000|2022-09-21 12:25:00|628.45|625.85|625.55|622.95|629.08|626.48|625.34|622.74|0
1663763400000|2022-09-21 12:30:00|625.34|622.74|621.3|618.7|625.75|623.15|620.37|617.77|0
1663763700000|2022-09-21 12:35:00|621.2|618.6|622.02|619.42|622.64|620.04|620.99|618.39|0
1663764000000|2022-09-21 12:40:00|621.92|619.32|623.26|620.66|623.88|621.28|621.61|619.01|0
1663764300000|2022-09-21 12:45:00|623.47|620.87|622.97|620.37|623.68|621.08|621.61|619.01|0
1663764600000|2022-09-21 12:50:00|623.18|620.58|624.21|621.61|624.83|622.23|623.18|620.58|0
1663764900000|2022-09-21 12:55:00|624.42|621.82|623.79|621.19|626.49|623.89|623.79|621.19|0
1663765200000|2022-09-21 13:00:00|623.59|620.99|623.38|620.78|623.59|620.99|621.83|619.23|0
1663765500000|2022-09-21 13:05:00|623.17|620.57|622.34|619.74|625.03|622.43|622.14|619.54|0
1663765800000|2022-09-21 13:10:00|622.14|619.54|622.55|619.95|624|621.4|621.93|619.33|0
1663766100000|2022-09-21 13:15:00|622.34|619.74|622.96|620.36|622.96|620.36|620.9|618.3|0
1663766400000|2022-09-21 13:20:00|622.76|620.16|623.17|620.57|623.79|621.19|622.76|620.16|0
1663766700000|2022-09-21 13:25:00|623.37|620.77|622.96|620.36|625.86|623.26|622.55|619.95|0
1663767000000|2022-09-21 13:30:00|623.37|620.77|628.24|625.64|629.17|626.57|618.83|616.23|0
1663767300000|2022-09-21 13:35:00|628.13|625.53|624.33|621.73|628.34|625.74|623.09|620.49|0
1663767600000|2022-09-21 13:40:00|624.12|621.52|627.23|624.63|627.23|624.63|621.84|619.24|0
1663767900000|2022-09-21 13:45:00|627.03|624.43|617.91|615.31|627.03|624.43|616.68|614.08|0
1663768200000|2022-09-21 13:50:00|618.53|615.93|619.57|616.97|620.81|618.21|616.47|613.87|0
1663768500000|2022-09-21 13:55:00|619.36|616.76|621.63|619.03|623.7|621.1|618.53|615.93|0
1663768800000|2022-09-21 14:00:00|621.53|618.93|619.77|617.17|622.46|619.86|618.94|616.34|0
1663769100000|2022-09-21 14:05:00|619.56|616.96|617.7|615.1|624.74|622.14|617.5|614.9|0
1663769400000|2022-09-21 14:10:00|617.91|615.31|618.32|615.72|621.01|618.41|616.88|614.28|0
1663769700000|2022-09-21 14:15:00|618.73|616.13|620.52|617.92|621.14|618.54|618.53|615.93|0
1663770000000|2022-09-21 14:20:00|620.1|617.5|617.13|614.53|622.28|619.68|617.13|614.53|0
1663770300000|2022-09-21 14:25:00|617.75|615.15|613.4|610.8|619.61|617.01|612.99|610.39|0
1663770600000|2022-09-21 14:30:00|612.99|610.39|618.78|616.18|619.82|617.22|612.78|610.18|0
1663770900000|2022-09-21 14:35:00|618.58|615.98|621.07|618.47|621.48|618.88|618.57|615.97|0
1663771200000|2022-09-21 14:40:00|621.27|618.67|623.56|620.96|623.56|620.96|620.03|617.43|0
1663771500000|2022-09-21 14:45:00|623.77|621.17|624.18|621.58|626.27|623.67|621.48|618.88|0
1663771800000|2022-09-21 14:50:00|624.39|621.79|622.31|619.71|624.6|622|621.27|618.67|0
1663772100000|2022-09-21 14:55:00|622.52|619.92|623.35|620.75|624.81|622.21|622.31|619.71|0
1663772400000|2022-09-21 15:00:00|622.93|620.33|626.05|623.45|626.68|624.08|621.48|618.88|0
1663772700000|2022-09-21 15:05:00|626.26|623.66|626.05|623.45|627.93|625.33|624.18|621.58|0
1663773000000|2022-09-21 15:10:00|626.26|623.66|623.14|620.54|626.26|623.66|623.14|620.54|0
1663773300000|2022-09-21 15:15:00|622.93|620.33|625.22|622.62|625.84|623.24|622.93|620.33|0
1663773600000|2022-09-21 15:20:00|625.63|623.03|624.38|621.78|627.09|624.49|624.17|621.57|0
1663773900000|2022-09-21 15:25:00|624.8|622.2|625.1|622.5|626.97|624.37|624.27|621.67|0
1663774200000|2022-09-21 15:30:00|624.68|622.08|624.26|621.66|625.1|622.5|623.02|620.42|0
1663774500000|2022-09-21 15:35:00|624.06|621.46|622.81|620.21|624.68|622.08|622.39|619.79|0
1663774800000|2022-09-21 15:40:00|622.6|620|621.77|619.17|623.64|621.04|620.73|618.13|0
1663775100000|2022-09-21 15:45:00|621.56|618.96|624.26|621.66|624.26|621.66|620.73|618.13|0
1663775400000|2022-09-21 15:50:00|624.47|621.87|624.05|621.45|625.51|622.91|623.01|620.41|0
1663775700000|2022-09-21 15:55:00|624.47|621.87|623.22|620.62|625.3|622.7|623.01|620.41|0
1663776000000|2022-09-21 16:00:00|623.43|620.83|624.26|621.66|625.3|622.7|623.22|620.62|0
1663776300000|2022-09-21 16:05:00|624.46|621.86|621.14|618.54|624.46|621.86|620.93|618.33|0
1663776600000|2022-09-21 16:10:00|621.35|618.75|620.93|618.33|621.97|619.37|619.69|617.09|0
1663776900000|2022-09-21 16:15:00|621.14|618.54|620.31|617.71|621.97|619.37|619.69|617.09|0
1663777200000|2022-09-21 16:20:00|620.72|618.12|621.55|618.95|622.38|619.78|620.1|617.5|0
1663777500000|2022-09-21 16:25:00|621.76|619.16|619.48|616.88|622.38|619.78|619.48|616.88|0
1663777800000|2022-09-21 16:30:00|619.68|617.08|617.61|615.01|620.72|618.12|617.61|615.01|0
1663778100000|2022-09-21 16:35:00|617.82|615.22|619.89|617.29|620.1|617.5|616.58|613.98|0
1663778400000|2022-09-21 16:40:00|620.09|617.49|620.72|618.12|620.72|618.12|619.27|616.67|0
1663778700000|2022-09-21 16:45:00|620.51|617.91|620.09|617.49|621.96|619.36|619.47|616.87|0
1663779000000|2022-09-21 16:50:00|619.68|617.08|623|620.4|623.11|620.51|619.47|616.87|0
1663779300000|2022-09-21 16:55:00|622.79|620.19|624.66|622.06|624.66|622.06|622.79|620.19|0
1663779600000|2022-09-21 17:00:00|624.45|621.85|623.41|620.81|625.07|622.47|623.2|620.6|0
1663779900000|2022-09-21 17:05:00|623.62|621.02|623.75|621.15|625.42|622.82|622.92|620.32|0
1663780200000|2022-09-21 17:10:00|623.55|620.95|624.17|621.57|624.79|622.19|622.71|620.11|0
1663780500000|2022-09-21 17:15:00|624.37|621.77|626.04|623.44|627.29|624.69|624.37|621.77|0
1663780800000|2022-09-21 17:20:00|626.45|623.85|626.66|624.06|627.49|624.89|626.04|623.44|0
1663781100000|2022-09-21 17:25:00|626.45|623.85|624.16|621.56|627.28|624.68|624.16|621.56|0
1663781400000|2022-09-21 17:30:00|623.96|621.36|622.09|619.49|624.16|621.56|621.88|619.28|0
1663781700000|2022-09-21 17:35:00|622.29|619.69|620.84|618.24|622.92|620.32|620.84|618.24|0
1663782000000|2022-09-21 17:40:00|620.63|618.03|619.18|616.58|621.46|618.86|618.77|616.17|0
1663782300000|2022-09-21 17:45:00|618.98|616.38|619.6|617|621.25|618.65|617.53|614.93|0
1663782600000|2022-09-21 17:50:00|619.39|616.79|620.01|617.41|620.01|617.41|617.94|615.34|0
1663782900000|2022-09-21 17:55:00|620.42|617.82|616.86|612.7|620.42|617.82|615.31|611.15|0
1663783200000|2022-09-21 18:00:00|618.92|614.76|669.24|664.56|669.24|664.56|618.92|614.76|0
1663783500000|2022-09-21 18:05:00|669.88|665.2|653.69|649.01|674.17|669.49|646.52|641.84|0
1663783800000|2022-09-21 18:10:00|652.63|647.95|670.46|665.78|671.64|666.96|650.31|645.63|0
1663784100000|2022-09-21 18:15:00|671.53|666.85|666.2|661.52|671.96|667.28|663.43|658.75|0
1663784400000|2022-09-21 18:20:00|667.26|662.58|658.76|654.08|667.26|662.58|657.7|653.02|0
1663784700000|2022-09-21 18:25:00|658.33|653.65|660.46|655.78|662.58|657.9|651.99|647.31|0
1663785000000|2022-09-21 18:30:00|661.52|656.84|634|629.32|669.41|664.73|633.06|628.38|0
1663785300000|2022-09-21 18:35:00|637.24|632.56|639.34|634.66|645.43|640.75|630.35|625.67|0
1663785600000|2022-09-21 18:40:00|639.03|634.35|607.7|603.02|644.8|640.12|605.85|601.17|0
1663785900000|2022-09-21 18:45:00|606.47|601.79|620.71|616.03|626.75|622.07|597.86|593.18|0
1663786200000|2022-09-21 18:50:00|620.09|615.41|611.4|606.72|631.45|626.77|609.34|604.66|0
1663786500000|2022-09-21 18:55:00|609.34|604.66|613.67|608.99|619.88|615.2|608.31|603.63|0
1663786800000|2022-09-21 19:00:00|612.02|607.34|619.26|615.62|622.79|618.11|607.69|603.01|0
1663787100000|2022-09-21 19:05:00|618.74|615.1|628.46|624.82|628.78|625.14|612.94|609.3|0
1663787400000|2022-09-21 19:10:00|629.71|626.07|627.84|624.2|654.6|650.96|627.21|623.57|0
1663787700000|2022-09-21 19:15:00|628.67|625.03|634.51|630.87|636.6|632.96|622.03|618.39|0
1663788000000|2022-09-21 19:20:00|635.13|631.49|642.05|638.41|645.83|642.19|635.13|631.49|0
1663788300000|2022-09-21 19:25:00|642.68|639.04|662.34|658.7|662.98|659.34|642.68|639.04|0
1663788600000|2022-09-21 19:30:00|664.25|660.61|660.64|657|673.65|670.01|659.57|655.93|0
1663788900000|2022-09-21 19:35:00|660|656.36|679.87|676.23|681.16|677.52|660|656.36|0
1663789200000|2022-09-21 19:40:00|681.16|677.52|685.41|681.77|685.41|681.77|675.1|671.46|0
1663789500000|2022-09-21 19:45:00|685.84|682.2|689.73|686.09|691.67|688.03|684.98|681.34|0
1663789800000|2022-09-21 19:50:00|687.13|683.49|686.92|683.28|689.51|685.87|681.32|677.68|0
1663790100000|2022-09-21 19:55:00|686.05|682.41|699.47|695.83|699.47|695.83|686.05|682.41|0
1663790400000|2022-09-21 20:00:00|699.04|695.4|702.3|698.66|703.61|699.97|698.17|694.53|0
1663790700000|2022-09-21 20:05:00|702.73|699.09|698.23|695.63|702.73|699.18|695.87|693.27|0
1663791000000|2022-09-21 20:10:00|698.67|696.07|699.97|697.37|701.7|699.1|697.58|694.98|0
1663791300000|2022-09-21 20:15:00|699.53|696.73|703.54|700.74|703.54|700.74|699.53|696.73|0
1663791600000|2022-09-21 20:20:00|703.87|701.07|706.36|703.56|706.36|703.56|701.8|699|0
1663791900000|2022-09-21 20:25:00|706.58|703.78|710.28|707.48|710.28|707.48|706.58|703.78|0
1663792200000|2022-09-21 20:30:00|709.74|706.94|708.97|706.17|709.74|706.94|705.71|702.91|0
1663792500000|2022-09-21 20:35:00|708.87|706.07|709.41|706.61|709.84|707.04|707.88|705.08|0
1663792800000|2022-09-21 20:40:00|709.3|706.5|709.41|706.61|710.5|707.7|708.75|705.95|0
1663793100000|2022-09-21 20:45:00|709.19|706.39|705.7|702.9|709.19|706.39|705.05|702.25|0
1663793400000|2022-09-21 20:50:00|705.49|702.69|707.01|704.21|707.77|704.97|705.49|702.69|0
1663793700000|2022-09-21 20:55:00|706.79|703.99|706.28|703.48|708.31|705.51|706.25|703.45|0
1663794000000|2022-09-21 21:00:00|706.21|703.41|706.11|703.31|706.34|703.54|706.01|703.21|0
1663794300000|2022-09-21 21:05:00|706.08|703.28|706.33|703.53|706.55|703.75|705.88|703.08|0
1663794600000|2022-09-21 21:10:00|706.27|703.47|706.14|703.34|706.33|703.53|705.66|702.86|0
1663794900000|2022-09-21 21:15:00|706.18|703.38|706.27|703.47|706.33|703.53|705.85|703.05|0
1663795200000|2022-09-21 21:20:00|706.33|703.53|706.61|703.81|706.64|703.84|706.33|703.53|0
1663795500000|2022-09-21 21:25:00|706.58|703.78|706.83|704.03|706.97|704.17|706.58|703.78|0
1663795800000|2022-09-21 21:30:00|706.97|704.17|706.87|704.07|706.97|704.17|706.77|703.97|0
1663796100000|2022-09-21 21:35:00|706.83|704.03|706.89|704.09|707.22|704.42|706.68|703.88|0
1663796400000|2022-09-21 21:40:00|706.93|704.13|707.25|704.45|707.35|704.55|706.64|703.84|0
1663796700000|2022-09-21 21:45:00|707.28|704.48|707.47|704.67|707.86|705.06|707.28|704.48|0
1663797000000|2022-09-21 21:50:00|707.4|704.6|707.38|704.58|707.44|704.64|707.31|704.51|0
1663797300000|2022-09-21 21:55:00|707.34|704.54|706.78|703.98|707.34|704.54|706.05|703.25|0
1663797600000|2022-09-21 22:00:00|708.41|705.61|704.38|701.58|708.41|705.61|703.08|700.28|0
1663797900000|2022-09-21 22:05:00|704.6|701.8|706.99|704.19|707.43|704.63|704.6|701.8|0
1663798200000|2022-09-21 22:10:00|706.77|703.97|708.08|705.28|709.17|706.37|706.12|703.32|0
1663798500000|2022-09-21 22:15:00|708.3|705.5|708.08|705.28|709.39|706.59|707.54|704.74|0
1663798800000|2022-09-21 22:20:00|708.3|705.5|706.67|703.87|708.41|705.61|706.34|703.54|0
1663799100000|2022-09-21 22:25:00|706.77|703.97|706.33|703.53|707.86|705.06|705.9|703.1|0
1663799400000|2022-09-21 22:30:00|706.23|703.43|708.07|705.27|708.29|705.49|706.12|703.32|0
1663799700000|2022-09-21 22:35:00|708.29|705.49|707.86|705.06|709.16|706.36|707.86|705.06|0
1663800000000|2022-09-21 22:40:00|708.07|705.27|715.27|712.47|715.27|712.47|708.07|705.27|0
1663800300000|2022-09-21 22:45:00|715.49|712.69|716.8|714|717.68|714.88|715.05|712.25|0
1663800600000|2022-09-21 22:50:00|717.02|714.22|717.24|714.44|718.55|715.75|715.93|713.13|0
1663800900000|2022-09-21 22:55:00|717.35|714.55|717.24|714.44|717.35|714.55|715.49|712.69|0
1663801200000|2022-09-21 23:00:00|717.57|714.77|716.36|713.56|718.23|715.43|716.14|713.34|0
1663801500000|2022-09-21 23:05:00|716.14|713.34|716.36|713.56|716.8|714|715.27|712.47|0
1663801800000|2022-09-21 23:10:00|716.14|713.34|720.3|717.5|720.74|717.94|716.14|713.34|0
1663802100000|2022-09-21 23:15:00|720.08|717.28|718.77|715.97|720.52|717.72|718.77|715.97|0
1663802400000|2022-09-21 23:20:00|718.66|715.86|717.35|714.55|718.77|715.97|716.58|713.78|0
1663802700000|2022-09-21 23:25:00|717.45|714.65|718.33|715.53|718.76|715.96|716.58|713.78|0
1663803000000|2022-09-21 23:30:00|718.76|715.96|720.95|718.15|720.95|718.15|718.33|715.53|0
1663803300000|2022-09-21 23:35:00|720.63|717.83|719.42|716.62|720.73|717.93|718.54|715.74|0
1663803600000|2022-09-21 23:40:00|719.2|716.4|718.98|716.18|720.3|717.5|718.76|715.96|0
1663803900000|2022-09-21 23:45:00|719.2|716.4|719.2|716.4|719.64|716.84|718.32|715.52|0
1663804200000|2022-09-21 23:50:00|719.42|716.62|717.88|715.08|719.42|716.62|717.66|714.86|0
1663804500000|2022-09-21 23:55:00|718.1|715.3|719.63|716.83|719.85|717.05|716.57|713.77|0
1663804800000|2022-09-22 00:00:00|720.51|717.71|717.66|714.86|721.83|719.03|716.79|713.99|0
1663805100000|2022-09-22 00:05:00|718.1|715.3|717.88|715.08|718.21|715.41|716.35|713.55|0
1663805400000|2022-09-22 00:10:00|717.66|714.86|718.1|715.3|718.32|715.52|716.79|713.99|0
1663805700000|2022-09-22 00:15:00|718.75|715.95|719.31|716.51|721.6|718.8|717.44|714.64|0
1663806000000|2022-09-22 00:20:00|719.19|716.39|718.75|715.95|720.07|717.27|718.31|715.51|0
1663806300000|2022-09-22 00:25:00|719.19|716.39|718.97|716.17|719.63|716.83|718.31|715.51|0
1663806600000|2022-09-22 00:30:00|718.53|715.73|718.75|715.95|719.41|716.61|718.09|715.29|0
1663806900000|2022-09-22 00:35:00|718.97|716.17|717.87|715.07|719.19|716.39|717.66|714.86|0
1663807200000|2022-09-22 00:40:00|718.09|715.29|723.79|720.99|724.45|721.65|717.65|714.85|0
1663807500000|2022-09-22 00:45:00|724.23|721.43|721.16|718.36|724.45|721.65|721.16|718.36|0
1663807800000|2022-09-22 00:50:00|721.38|718.58|723.79|720.99|724.01|721.21|721.38|718.58|0
1663808100000|2022-09-22 00:55:00|723.57|720.77|726.43|723.63|728.19|725.39|723.57|720.77|0
1663808400000|2022-09-22 01:00:00|726.21|723.41|727.08|724.28|727.75|724.95|724.67|721.87|0
1663808700000|2022-09-22 01:05:00|726.64|723.84|728.74|725.94|728.84|726.04|725.44|722.64|0
1663809000000|2022-09-22 01:10:00|728.84|726.04|731.05|728.25|732.48|729.68|727.86|725.06|0
1663809300000|2022-09-22 01:15:00|731.16|728.36|727.96|725.16|731.27|728.47|727.74|724.94|0
1663809600000|2022-09-22 01:20:00|728.4|725.6|728.96|726.16|731.48|728.68|728.4|725.6|0
1663809900000|2022-09-22 01:25:00|729.06|726.26|729.72|726.92|730.16|727.36|728.18|725.38|0
1663810200000|2022-09-22 01:30:00|729.94|727.14|728.84|726.04|729.94|727.14|727.52|724.72|0
1663810500000|2022-09-22 01:35:00|729.06|726.26|729.17|726.37|730.38|727.58|728.4|725.6|0
1663810800000|2022-09-22 01:40:00|729.06|726.26|727.63|724.83|729.5|726.7|727.52|724.72|0
1663811100000|2022-09-22 01:45:00|727.52|724.72|726.09|723.29|728.62|725.82|725.98|723.18|0
1663811400000|2022-09-22 01:50:00|725.98|723.18|725.97|723.17|726.2|723.4|724.44|721.64|0
1663811700000|2022-09-22 01:55:00|725.75|722.95|722.68|719.88|726.19|723.39|722.68|719.88|0
1663812000000|2022-09-22 02:00:00|723.12|720.32|721.58|718.78|723.56|720.76|720.48|717.68|0
1663812300000|2022-09-22 02:05:00|721.7|718.9|724.21|721.41|724.43|721.63|720.7|717.9|0
1663812600000|2022-09-22 02:10:00|724.11|721.31|723.55|720.75|725.09|722.29|723.33|720.53|0
1663812900000|2022-09-22 02:15:00|723.77|720.97|723.33|720.53|723.99|721.19|722.24|719.44|0
1663813200000|2022-09-22 02:20:00|723.55|720.75|722.79|719.99|723.55|720.75|720.92|718.12|0
1663813500000|2022-09-22 02:25:00|722.67|719.87|723.33|720.53|724.21|721.41|722.45|719.65|0
1663813800000|2022-09-22 02:30:00|723.11|720.31|723.55|720.75|724.21|721.41|721.79|718.99|0
1663814100000|2022-09-22 02:35:00|723.33|720.53|720.7|717.9|723.33|720.53|719.82|717.02|0
1663814400000|2022-09-22 02:40:00|720.48|717.68|719.28|716.48|721.13|718.33|718.5|715.7|0
1663814700000|2022-09-22 02:45:00|718.94|716.14|718.18|715.38|719.71|716.91|718.07|715.27|0
1663815000000|2022-09-22 02:50:00|717.3|714.5|718.18|715.38|718.28|715.48|715.22|712.42|0
1663815300000|2022-09-22 02:55:00|718.28|715.48|717.19|714.39|718.28|715.48|714.56|711.76|0
1663815600000|2022-09-22 03:00:00|717.63|714.83|718.5|715.7|718.72|715.92|717.19|714.39|0
1663815900000|2022-09-22 03:05:00|718.18|715.38|719.16|716.36|719.93|717.13|717.74|714.94|0
1663816200000|2022-09-22 03:10:00|719.38|716.58|719.59|716.79|720.69|717.89|718.83|716.03|0
1663816500000|2022-09-22 03:15:00|719.37|716.57|719.27|716.47|720.47|717.67|718.94|716.14|0
1663816800000|2022-09-22 03:20:00|719.15|716.35|718.06|715.26|719.81|717.01|717.84|715.04|0
1663817100000|2022-09-22 03:25:00|718.17|715.37|719.15|716.35|719.15|716.35|718.06|715.26|0
1663817400000|2022-09-22 03:30:00|718.83|716.03|718.27|715.47|718.93|716.13|716.96|714.16|0
1663817700000|2022-09-22 03:35:00|718.49|715.69|717.18|714.38|718.49|715.69|716.74|713.94|0
1663818000000|2022-09-22 03:40:00|717.4|714.6|716.3|713.5|717.4|714.6|715.87|713.07|0
1663818300000|2022-09-22 03:45:00|716.52|713.72|716.96|714.16|717.62|714.82|716.3|713.5|0
1663818600000|2022-09-22 03:50:00|717.07|714.27|717.4|714.6|717.4|714.6|716.74|713.94|0
1663818900000|2022-09-22 03:55:00|717.39|714.59|718.49|715.69|719.37|716.57|717.39|714.59|0
1663819200000|2022-09-22 04:00:00|718.38|715.58|717.61|714.81|718.93|716.13|717.51|714.71|0
1663819500000|2022-09-22 04:05:00|717.83|715.03|716.95|714.15|717.83|715.03|716.3|713.5|0
1663819800000|2022-09-22 04:10:00|717.07|714.27|717.39|714.59|717.61|714.81|716.73|713.93|0
1663820100000|2022-09-22 04:15:00|717.61|714.81|716.73|713.93|718.27|715.47|716.51|713.71|0
1663820400000|2022-09-22 04:20:00|716.63|713.83|715.42|712.62|716.63|713.83|714.44|711.64|0
1663820700000|2022-09-22 04:25:00|715.31|712.51|714.33|711.53|715.31|712.51|713.89|711.09|0
1663821000000|2022-09-22 04:30:00|714.44|711.64|714.44|711.64|714.76|711.96|713.67|710.87|0
1663821300000|2022-09-22 04:35:00|714.54|711.74|715.64|712.84|716.07|713.27|714.11|711.31|0
1663821600000|2022-09-22 04:40:00|715.85|713.05|716.07|713.27|716.19|713.39|715.63|712.83|0
1663821900000|2022-09-22 04:45:00|716.29|713.49|715.63|712.83|716.73|713.93|714.87|712.07|0
1663822200000|2022-09-22 04:50:00|715.53|712.73|715.41|712.61|716.4|713.6|714.76|711.96|0
1663822500000|2022-09-22 04:55:00|715.53|712.73|716.84|714.04|716.94|714.14|715.53|712.73|0
1663822800000|2022-09-22 05:00:00|716.72|713.92|714.54|711.74|717.38|714.58|714.54|711.74|0
1663823100000|2022-09-22 05:05:00|714.76|711.96|714.1|711.3|715.63|712.83|714.1|711.3|0
1663823400000|2022-09-22 05:10:00|713.88|711.08|717.16|714.36|717.16|714.36|713.88|711.08|0
1663823700000|2022-09-22 05:15:00|717.38|714.58|715.85|713.05|717.38|714.58|715.41|712.61|0
1663824000000|2022-09-22 05:20:00|716.06|713.26|714.75|711.95|716.5|713.7|714.53|711.73|0
1663824300000|2022-09-22 05:25:00|714.97|712.17|714.53|711.73|715.19|712.39|714.31|711.51|0
1663824600000|2022-09-22 05:30:00|714.97|712.17|711.04|708.24|715.62|712.82|710.71|707.91|0
1663824900000|2022-09-22 05:35:00|711.25|708.45|710.82|708.02|712.56|709.76|710.16|707.36|0
1663825200000|2022-09-22 05:40:00|710.6|707.8|711.47|708.67|711.91|709.11|710.06|707.26|0
1663825500000|2022-09-22 05:45:00|711.69|708.89|712.56|709.76|712.78|709.98|711.47|708.67|0
1663825800000|2022-09-22 05:50:00|712.34|709.54|713|710.2|713.77|710.97|712.12|709.32|0
1663826100000|2022-09-22 05:55:00|712.89|710.09|715.18|712.38|715.4|712.6|712.12|709.32|0
1663826400000|2022-09-22 06:00:00|715.4|712.6|712.78|709.98|715.4|712.6|712.34|709.54|0
1663826700000|2022-09-22 06:05:00|712.99|710.19|710.05|707.25|713.87|711.07|709.28|706.48|0
1663827000000|2022-09-22 06:10:00|710.37|707.57|713.21|710.41|713.21|710.41|709.07|706.27|0
1663827300000|2022-09-22 06:15:00|713.11|710.31|712.77|709.97|713.65|710.85|711.46|708.66|0
1663827600000|2022-09-22 06:20:00|713.11|710.31|711.9|709.1|713.21|710.41|709.94|707.14|0
1663827900000|2022-09-22 06:25:00|712.55|709.75|710.37|707.57|712.55|709.75|709.83|707.03|0
1663828200000|2022-09-22 06:30:00|710.59|707.79|715.66|712.86|715.66|712.86|710.06|707.26|0
1663828500000|2022-09-22 06:35:00|715.44|712.64|716.98|714.18|718.3|715.5|714.57|711.77|0
1663828800000|2022-09-22 06:40:00|717.2|714.4|719.73|716.93|720.05|717.25|717.2|714.4|0
1663829100000|2022-09-22 06:45:00|719.51|716.71|720.49|717.69|722.69|719.89|719.51|716.71|0
1663829400000|2022-09-22 06:50:00|720.27|717.47|718.63|715.83|721.15|718.35|718.51|715.71|0
1663829700000|2022-09-22 06:55:00|718.95|716.15|718.29|715.49|719.83|717.03|717.19|714.39|0
1663830000000|2022-09-22 07:00:00|719.39|716.59|720.27|717.47|722.14|719.34|718.95|716.15|0
1663830300000|2022-09-22 07:05:00|719.95|717.35|719.29|716.69|720.17|717.57|717.53|714.93|0
1663830600000|2022-09-22 07:10:00|718.96|716.36|717.53|714.93|720.83|718.23|717.53|714.93|0
1663830900000|2022-09-22 07:15:00|717.64|715.04|713.69|711.09|717.75|715.15|712.49|709.89|0
1663831200000|2022-09-22 07:20:00|713.8|711.2|713.14|710.54|715.11|712.51|712.05|709.45|0
1663831500000|2022-09-22 07:25:00|713.58|710.98|710.08|707.48|714.02|711.42|708.33|705.73|0
1663831800000|2022-09-22 07:30:00|710.51|707.91|708.98|706.38|711.61|709.01|707.45|704.85|0
1663832100000|2022-09-22 07:35:00|708.54|705.94|708.76|706.16|710.51|707.91|707.13|704.53|0
1663832400000|2022-09-22 07:40:00|708.54|705.94|705.92|703.32|709.42|706.82|705.82|703.22|0
1663832700000|2022-09-22 07:45:00|705.49|702.89|693.42|690.82|705.49|702.89|693.42|690.82|0
1663833000000|2022-09-22 07:50:00|693.31|690.71|691.57|688.97|694.94|692.34|690.06|687.46|0
1663833300000|2022-09-22 07:55:00|691.36|688.76|691.79|689.19|693.3|690.7|690.92|688.32|0
1663833600000|2022-09-22 08:00:00|692.22|689.62|686.81|684.21|693.09|690.49|686.6|684|0
1663833900000|2022-09-22 08:05:00|686.28|683.68|689.19|686.59|690.7|688.1|685.3|682.7|0
1663834200000|2022-09-22 08:10:00|689.3|686.7|690.49|687.89|690.49|687.89|687.36|684.76|0
1663834500000|2022-09-22 08:15:00|690.16|687.56|685.95|683.35|690.16|687.56|685.95|683.35|0
1663834800000|2022-09-22 08:20:00|686.16|683.56|684.65|682.05|686.92|684.32|683.36|680.76|0
1663835100000|2022-09-22 08:25:00|684.76|682.16|685.73|683.13|686.92|684.32|683.9|681.3|0
1663835400000|2022-09-22 08:30:00|685.94|683.34|683.25|680.65|685.94|683.34|682.49|679.89|0
1663835700000|2022-09-22 08:35:00|682.71|680.11|680.77|678.17|682.92|680.32|679.91|677.31|0
1663836000000|2022-09-22 08:40:00|680.98|678.38|676.47|673.87|681.2|678.6|676.47|673.87|0
1663836300000|2022-09-22 08:45:00|676.58|673.98|680.48|677.88|682.36|679.76|674.11|671.51|0
1663836600000|2022-09-22 08:50:00|679.83|677.23|682.21|679.61|683.29|680.69|678.53|675.93|0
1663836900000|2022-09-22 08:55:00|682.64|680.04|681.56|678.96|683.73|681.13|681.13|678.53|0
1663837200000|2022-09-22 09:00:00|681.78|679.18|685.24|682.64|686.76|684.16|681.34|678.74|0
1663837500000|2022-09-22 09:05:00|685.46|682.86|690.89|688.29|691.54|688.94|684.59|681.99|0
1663837800000|2022-09-22 09:10:00|691.44|688.84|687.63|685.03|691.54|688.94|687.19|684.59|0
1663838100000|2022-09-22 09:15:00|687.52|684.92|690.45|687.85|691.11|688.51|685.89|683.29|0
1663838400000|2022-09-22 09:20:00|690.67|688.07|691.76|689.16|692.19|689.59|688.28|685.68|0
1663838700000|2022-09-22 09:25:00|691.98|689.38|689.8|687.2|692.41|689.81|689.36|686.76|0
1663839000000|2022-09-22 09:30:00|689.36|686.76|691.1|688.5|691.1|688.5|686.87|684.27|0
1663839300000|2022-09-22 09:35:00|691.32|688.72|696.11|693.51|696.11|693.51|690.01|687.41|0
1663839600000|2022-09-22 09:40:00|695.9|693.3|697.2|694.6|698.51|695.91|695.46|692.86|0
1663839900000|2022-09-22 09:45:00|696.99|694.39|697.2|694.6|697.86|695.26|694.37|691.77|0
1663840200000|2022-09-22 09:50:00|697.42|694.82|695.24|692.64|698.29|695.69|695.02|692.42|0
1663840500000|2022-09-22 09:55:00|695.02|692.42|694.36|691.76|695.67|693.07|693.06|690.46|0
1663840800000|2022-09-22 10:00:00|694.58|691.98|698.73|696.13|699.17|696.57|693.61|691.01|0
1663841100000|2022-09-22 10:05:00|698.95|696.35|698.07|695.47|699.38|696.78|696.33|693.73|0
1663841400000|2022-09-22 10:10:00|697.64|695.04|698.93|696.33|699.66|697.06|697.02|694.42|0
1663841700000|2022-09-22 10:15:00|699.04|696.44|697.84|695.24|699.36|696.76|697.62|695.02|0
1663842000000|2022-09-22 10:20:00|698.05|695.45|695.44|692.84|698.39|695.79|694.79|692.19|0
1663842300000|2022-09-22 10:25:00|695.66|693.06|692.39|689.79|695.66|693.06|692.39|689.79|0
1663842600000|2022-09-22 10:30:00|692.18|689.58|688.92|686.32|692.39|689.79|688.49|685.89|0
1663842900000|2022-09-22 10:35:00|689.14|686.54|688.7|686.1|690.55|687.95|688.05|685.45|0
1663843200000|2022-09-22 10:40:00|688.92|686.32|691.52|688.92|693.04|690.44|688.81|686.21|0
1663843500000|2022-09-22 10:45:00|691.3|688.7|694.35|691.75|694.78|692.18|691.09|688.49|0
1663843800000|2022-09-22 10:50:00|694.13|691.53|690.22|687.62|694.35|691.75|688.91|686.31|0
1663844100000|2022-09-22 10:55:00|690.43|687.83|690.22|687.62|691.08|688.48|689.13|686.53|0
1663844400000|2022-09-22 11:00:00|690.76|688.16|693.04|690.44|697.17|694.57|688.59|685.99|0
1663844700000|2022-09-22 11:05:00|692.93|690.33|700.44|697.84|700.44|697.84|692.28|689.68|0
1663845000000|2022-09-22 11:10:00|700.77|698.17|703.72|701.12|703.72|701.12|699.57|696.97|0
1663845300000|2022-09-22 11:15:00|703.5|700.9|700|697.4|703.5|700.9|699.13|696.53|0
1663845600000|2022-09-22 11:20:00|699.79|697.19|702.4|699.8|704.59|701.99|698.91|696.31|0
1663845900000|2022-09-22 11:25:00|702.84|700.24|708.43|705.83|708.97|706.37|701.53|698.93|0
1663846200000|2022-09-22 11:30:00|708.53|705.93|706.23|703.63|708.53|705.93|705.03|702.43|0
1663846500000|2022-09-22 11:35:00|706.12|703.52|700.87|698.27|706.56|703.96|700.87|698.27|0
1663846800000|2022-09-22 11:40:00|700.99|698.39|700|697.4|703.93|701.33|699.78|697.18|0
1663847100000|2022-09-22 11:45:00|700.44|697.84|702.4|699.8|704.8|702.2|700.44|697.84|0
1663847400000|2022-09-22 11:50:00|702.62|700.02|696.73|694.13|702.62|700.02|696.73|694.13|0
1663847700000|2022-09-22 11:55:00|696.51|693.91|694.77|692.17|696.94|694.34|693.24|690.64|0
1663848000000|2022-09-22 12:00:00|694.33|691.73|694.33|691.73|697.81|695.21|694.11|691.51|0
1663848300000|2022-09-22 12:05:00|694.11|691.51|694.55|691.95|698.25|695.65|693.89|691.29|0
1663848600000|2022-09-22 12:10:00|694.11|691.51|688.25|685.65|694.33|691.73|688.25|685.65|0
1663848900000|2022-09-22 12:15:00|687.38|684.78|689.33|686.73|689.76|687.16|686.73|684.13|0
1663849200000|2022-09-22 12:20:00|689.11|686.51|693.11|690.51|693.55|690.95|688.9|686.3|0
1663849500000|2022-09-22 12:25:00|692.89|690.29|692.24|689.64|693.33|690.73|689.63|687.03|0
1663849800000|2022-09-22 12:30:00|693.22|690.62|694.97|692.37|698.56|695.96|693.22|690.62|0
1663850100000|2022-09-22 12:35:00|695.94|693.34|693.12|690.52|696.81|694.21|690.73|688.13|0
1663850400000|2022-09-22 12:40:00|693.23|690.63|690.3|687.7|693.77|691.17|688.56|685.96|0
1663850700000|2022-09-22 12:45:00|690.08|687.48|687.04|684.44|690.95|688.35|685.31|682.71|0
1663851000000|2022-09-22 12:50:00|687.26|684.66|685.74|683.14|688.56|685.96|682.71|680.11|0
1663851300000|2022-09-22 12:55:00|686.17|683.57|689.22|686.62|689.44|686.84|684.23|681.63|0
1663851600000|2022-09-22 13:00:00|689.44|686.84|694.65|692.05|694.87|692.27|689.22|686.62|0
1663851900000|2022-09-22 13:05:00|694.87|692.27|693.56|690.96|695.09|692.49|693.13|690.53|0
1663852200000|2022-09-22 13:10:00|694|691.4|697.47|694.87|698.34|695.74|693.56|690.96|0
1663852500000|2022-09-22 13:15:00|697.25|694.65|699.87|697.27|700.09|697.49|695.94|693.34|0
1663852800000|2022-09-22 13:20:00|699.65|697.05|704.24|701.64|705.77|703.17|698.99|696.39|0
1663853100000|2022-09-22 13:25:00|704.46|701.86|706.21|703.61|707.08|704.48|702.71|700.11|0
1663853400000|2022-09-22 13:30:00|705.55|702.95|705.22|702.62|705.55|702.95|695.94|693.34|0
1663853700000|2022-09-22 13:35:00|706.31|703.71|712.88|710.28|713.54|710.94|701.29|698.69|0
1663854000000|2022-09-22 13:40:00|713.1|710.5|717.71|715.11|719.92|717.32|710.47|707.87|0
1663854300000|2022-09-22 13:45:00|718.15|715.55|720.13|717.53|720.8|718.2|713.54|710.94|0
1663854600000|2022-09-22 13:50:00|719.91|717.31|720.55|717.95|722.12|719.52|716.39|713.79|0
1663854900000|2022-09-22 13:55:00|720.77|718.17|720.11|717.51|724.96|722.36|717.69|715.09|0
1663855200000|2022-09-22 14:00:00|721.43|718.83|723.64|721.04|726.29|723.69|719.67|717.07|0
1663855500000|2022-09-22 14:05:00|723.42|720.82|716.59|713.99|724.3|721.7|714.83|712.23|0
1663855800000|2022-09-22 14:10:00|717.47|714.87|708.37|705.77|720.99|718.39|708.03|705.43|0
1663856100000|2022-09-22 14:15:00|707.38|704.78|718.13|715.53|718.57|715.97|706.5|703.9|0
1663856400000|2022-09-22 14:20:00|718.35|715.75|719.01|716.41|722.31|719.71|715.93|713.33|0
1663856700000|2022-09-22 14:25:00|719.67|717.07|714.29|711.69|720.77|718.17|713.64|711.04|0
1663857000000|2022-09-22 14:30:00|714.73|712.13|718.04|715.44|720.9|718.3|709.68|707.08|0
1663857300000|2022-09-22 14:35:00|718.26|715.66|714.51|711.91|721.12|718.52|713.63|711.03|0
1663857600000|2022-09-22 14:40:00|715.17|712.57|720.02|717.42|720.9|718.3|713.41|710.81|0
1663857900000|2022-09-22 14:45:00|720.24|717.64|718.7|716.1|722.01|719.41|716.49|713.89|0
1663858200000|2022-09-22 14:50:00|719.14|716.54|724.88|722.28|725.32|722.72|719.14|716.54|0
1663858500000|2022-09-22 14:55:00|725.32|722.72|728.2|725.6|729.75|727.15|722|719.4|0
1663858800000|2022-09-22 15:00:00|728.86|726.26|729.97|727.37|731.08|728.48|727.31|724.71|0
1663859100000|2022-09-22 15:05:00|729.75|727.15|724.21|721.61|730.19|727.59|722.88|720.28|0
1663859400000|2022-09-22 15:10:00|724.43|721.83|730.41|727.81|730.41|727.81|724.21|721.61|0
1663859700000|2022-09-22 15:15:00|730.19|727.59|731.52|728.92|731.96|729.36|727.31|724.71|0
1663860000000|2022-09-22 15:20:00|731.74|729.14|731.96|729.36|734.18|731.58|729.52|726.92|0
1663860300000|2022-09-22 15:25:00|731.52|728.92|726.86|724.26|731.52|728.92|724.87|722.27|0
1663860600000|2022-09-22 15:30:00|726.75|724.15|725.31|722.71|728.19|725.59|721.11|718.51|0
1663860900000|2022-09-22 15:35:00|725.53|722.93|723.76|721.16|726.42|723.82|722.22|719.62|0
1663861200000|2022-09-22 15:40:00|723.98|721.38|726.42|723.82|728.63|726.03|723.54|720.94|0
1663861500000|2022-09-22 15:45:00|727.97|725.37|718.9|716.3|727.97|725.37|718.24|715.64|0
1663861800000|2022-09-22 15:50:00|719.34|716.74|721|718.4|721.99|719.39|717.14|714.54|0
1663862100000|2022-09-22 15:55:00|721.11|718.51|724.86|722.26|727.96|725.36|719.46|716.86|0
1663862400000|2022-09-22 16:00:00|725.75|723.15|722.43|719.83|725.97|723.37|719.56|716.96|0
1663862700000|2022-09-22 16:05:00|721.99|719.39|721.33|718.73|725.42|722.82|721.11|718.51|0
1663863000000|2022-09-22 16:10:00|721.77|719.17|725.52|722.92|727.85|725.25|720.89|718.29|0
1663863300000|2022-09-22 16:15:00|725.3|722.7|722.21|719.61|726.85|724.25|721.32|718.72|0
1663863600000|2022-09-22 16:20:00|721.99|719.39|712.51|709.91|724.86|722.26|711.85|709.25|0
1663863900000|2022-09-22 16:25:00|712.73|710.13|720|717.4|720.44|717.84|712.51|709.91|0
1663864200000|2022-09-22 16:30:00|720.44|717.84|723.53|720.93|723.75|721.15|720|717.4|0
1663864500000|2022-09-22 16:35:00|723.31|720.71|719.33|716.73|723.97|721.37|717.57|714.97|0
1663864800000|2022-09-22 16:40:00|718.89|716.29|718.67|716.07|720.44|717.84|716.03|713.43|0
1663865100000|2022-09-22 16:45:00|718.45|715.85|720.66|718.06|721.32|718.72|716.03|713.43|0
1663865400000|2022-09-22 16:50:00|720.88|718.28|717.13|714.53|721.32|718.72|713.61|711.01|0
1663865700000|2022-09-22 16:55:00|716.69|714.09|719.11|716.51|719.55|716.95|712.51|709.91|0
1663866000000|2022-09-22 17:00:00|719.33|716.73|721.32|718.72|722.31|719.71|717.13|714.53|0
1663866300000|2022-09-22 17:05:00|721.76|719.16|724.85|722.25|724.85|722.25|719.55|716.95|0
1663866600000|2022-09-22 17:10:00|724.63|722.03|726.4|723.8|726.84|724.24|722.86|720.26|0
1663866900000|2022-09-22 17:15:00|726.84|724.24|725.73|723.13|729.72|727.12|725.07|722.47|0
1663867200000|2022-09-22 17:20:00|725.51|722.91|726.4|723.8|727.5|724.9|723.52|720.92|0
1663867500000|2022-09-22 17:25:00|725.95|723.35|720.65|718.05|725.95|723.35|720.65|718.05|0
1663867800000|2022-09-22 17:30:00|721.31|718.71|718|715.4|721.31|718.71|717.56|714.96|0
1663868100000|2022-09-22 17:35:00|717.78|715.18|718.88|716.28|719.99|717.39|716.46|713.86|0
1663868400000|2022-09-22 17:40:00|719.32|716.72|721.53|718.93|721.53|718.93|717.34|714.74|0
1663868700000|2022-09-22 17:45:00|721.75|719.15|719.54|716.94|723.3|720.7|718.66|716.06|0
1663869000000|2022-09-22 17:50:00|719.32|716.72|714.39|711.79|719.76|717.16|713.51|710.91|0
1663869300000|2022-09-22 17:55:00|714.61|712.01|715.71|713.11|716.81|714.21|713.29|710.69|0
1663869600000|2022-09-22 18:00:00|715.27|712.67|720.79|718.19|720.79|718.19|714.39|711.79|0
1663869900000|2022-09-22 18:05:00|721.01|718.41|723|720.4|723.44|720.84|717.91|715.31|0
1663870200000|2022-09-22 18:10:00|723.22|720.62|724.99|722.39|725.66|723.06|721.89|719.29|0
1663870500000|2022-09-22 18:15:00|725.43|722.83|725.65|723.05|726.54|723.94|723.22|720.62|0
1663870800000|2022-09-22 18:20:00|725.43|722.83|730.37|727.77|731.7|729.1|724.55|721.95|0
1663871100000|2022-09-22 18:25:00|730.82|728.22|727.05|724.45|731.7|729.1|725.28|722.68|0
1663871400000|2022-09-22 18:30:00|727.27|724.67|725.28|722.68|729.48|726.88|723.73|721.13|0
1663871700000|2022-09-22 18:35:00|725.72|723.12|722.18|719.58|727.49|724.89|721.96|719.36|0
1663872000000|2022-09-22 18:40:00|721.96|719.36|723.73|721.13|725.5|722.9|721.52|718.92|0
1663872300000|2022-09-22 18:45:00|723.95|721.35|726.6|724|729.26|726.66|723.95|721.35|0
1663872600000|2022-09-22 18:50:00|726.38|723.78|717.76|715.16|726.38|723.78|714.9|712.3|0
1663872900000|2022-09-22 18:55:00|717.32|714.72|716.66|714.06|719.31|716.71|714.68|712.08|0
1663873200000|2022-09-22 19:00:00|716.44|713.84|711.16|708.56|716.44|713.84|708.53|705.93|0
1663873500000|2022-09-22 19:05:00|710.94|708.34|710.02|707.42|712.7|710.1|708.04|705.44|0
1663873800000|2022-09-22 19:10:00|709.36|706.76|702.11|699.51|709.8|707.2|701.9|699.3|0
1663874100000|2022-09-22 19:15:00|701.9|699.3|709.13|706.53|709.13|706.53|701.9|699.3|0
1663874400000|2022-09-22 19:20:00|708.91|706.31|713.75|711.15|714.2|711.6|708.26|705.66|0
1663874700000|2022-09-22 19:25:00|713.97|711.37|710.45|707.85|717.94|715.34|710.23|707.63|0
1663875000000|2022-09-22 19:30:00|710.23|707.63|707.37|704.77|710.67|708.07|706.06|703.46|0
1663875300000|2022-09-22 19:35:00|706.71|704.11|708.91|706.31|709.13|706.53|703.64|701.04|0
1663875600000|2022-09-22 19:40:00|708.47|705.87|708.47|705.87|711.33|708.73|707.37|704.77|0
1663875900000|2022-09-22 19:45:00|709.13|706.53|699.26|696.66|709.13|706.53|697.95|695.35|0
1663876200000|2022-09-22 19:50:00|702.11|699.51|713.97|711.37|713.97|711.37|701.23|698.63|0
1663876500000|2022-09-22 19:55:00|713.31|710.71|727.23|724.63|727.68|725.08|713.31|710.71|0
1663876800000|2022-09-22 20:00:00|726.79|724.19|725.91|723.31|730.12|727.52|725.8|723.2|0
1663877100000|2022-09-22 20:05:00|725.68|723.08|721.47|718.87|725.68|723.08|721.03|718.43|0
1663877400000|2022-09-22 20:10:00|721.69|719.09|723.69|721.09|723.69|721.09|720.81|718.21|0
1663877700000|2022-09-22 20:15:00|723.57|720.77|724.23|721.43|724.9|722.1|723.12|720.32|0
1663878000000|2022-09-22 20:20:00|724.01|721.21|725.23|722.43|725.78|722.98|724.01|721.21|0
1663878300000|2022-09-22 20:25:00|725.12|722.32|725.11|722.31|725.78|722.98|724.67|721.87|0
1663878600000|2022-09-22 20:30:00|725.34|722.54|727.55|724.75|728|725.2|725.34|722.54|0
1663878900000|2022-09-22 20:35:00|727.78|724.98|725.45|722.65|727.78|724.98|725.33|722.53|0
1663879200000|2022-09-22 20:40:00|725.33|722.53|724.89|722.09|725.56|722.76|724|721.2|0
1663879500000|2022-09-22 20:45:00|724.67|721.87|723.78|720.98|724.67|721.87|723.78|720.98|0
1663879800000|2022-09-22 20:50:00|724|721.2|723.34|720.54|724.67|721.87|723.12|720.32|0
1663880100000|2022-09-22 20:55:00|723.12|720.32|724.56|721.76|724.78|721.98|723.11|720.31|0
1663880400000|2022-09-22 21:00:00|724.06|721.26|724.54|721.74|724.61|721.81|723.87|721.07|0
1663880700000|2022-09-22 21:05:00|724.58|721.78|725|722.2|725.1|722.3|724.58|721.78|0
1663881000000|2022-09-22 21:10:00|724.23|721.43|724.39|721.59|724.65|721.85|723.94|721.14|0
1663881300000|2022-09-22 21:15:00|724.46|721.66|724.06|721.26|724.62|721.82|723.86|721.06|0
1663881600000|2022-09-22 21:20:00|723.96|721.16|724.19|721.39|724.46|721.66|723.96|721.16|0
1663881900000|2022-09-22 21:25:00|724.03|721.23|723.96|721.16|724.29|721.49|723.96|721.16|0
1663882200000|2022-09-22 21:30:00|723.99|721.19|723.6|720.8|723.99|721.19|723.57|720.77|0
1663882500000|2022-09-22 21:35:00|723.67|720.87|723.37|720.57|723.67|720.87|723.27|720.47|0
1663882800000|2022-09-22 21:40:00|723.31|720.51|723.15|720.35|723.31|720.51|723.11|720.31|0
1663883100000|2022-09-22 21:45:00|723.08|720.28|722.56|719.76|723.08|720.28|722.56|719.76|0
1663883400000|2022-09-22 21:50:00|722.53|719.73|722.98|720.18|723.15|720.35|722.53|719.73|0
1663883700000|2022-09-22 21:55:00|722.92|720.12|722.49|719.69|722.94|720.14|722.23|719.43|0
1663884000000|2022-09-22 22:00:00|721.45|718.65|723.54|720.74|723.77|720.97|721.45|718.65|0
1663884300000|2022-09-22 22:05:00|723.44|720.64|722.66|719.86|724.43|721.63|722.66|719.86|0
1663884600000|2022-09-22 22:10:00|722.44|719.64|721.77|718.97|724.43|721.63|721.11|718.31|0
1663884900000|2022-09-22 22:15:00|722.33|719.53|721.99|719.19|722.66|719.86|721.55|718.75|0
1663885200000|2022-09-22 22:20:00|721.77|718.97|720.22|717.42|721.99|719.19|720|717.2|0
1663885500000|2022-09-22 22:25:00|720.44|717.64|720.56|717.76|720.66|717.86|719.78|716.98|0
1663885800000|2022-09-22 22:30:00|720.66|717.86|721.77|718.97|721.77|718.97|720.44|717.64|0
1663886100000|2022-09-22 22:35:00|721.66|718.86|720.77|717.97|721.77|718.97|720|717.2|0
1663886400000|2022-09-22 22:40:00|720.88|718.08|725.98|723.18|726.42|723.62|720.66|717.86|0
1663886700000|2022-09-22 22:45:00|726.2|723.4|724.76|721.96|726.2|723.4|723.76|720.96|0
1663887000000|2022-09-22 22:50:00|724.64|721.84|724.76|721.96|724.87|722.07|723.31|720.51|0
1663887300000|2022-09-22 22:55:00|724.87|722.07|723.31|720.51|725.53|722.73|722.43|719.63|0
1663887600000|2022-09-22 23:00:00|723.43|720.63|720.99|718.19|724.42|721.62|720.99|718.19|0
1663887900000|2022-09-22 23:05:00|720.88|718.08|721.54|718.74|722.65|719.85|720.65|717.85|0
1663888200000|2022-09-22 23:10:00|721.65|718.85|722.2|719.4|722.2|719.4|720.99|718.19|0
1663888500000|2022-09-22 23:15:00|722.1|719.3|721.65|718.85|722.42|719.62|721.43|718.63|0
1663888800000|2022-09-22 23:20:00|721.76|718.96|723.31|720.51|723.31|720.51|721.76|718.96|0
1663889100000|2022-09-22 23:25:00|723.53|720.73|721.76|718.96|723.53|720.73|721.54|718.74|0
1663889400000|2022-09-22 23:30:00|721.87|719.07|720.76|717.96|722.31|719.51|720.43|717.63|0
1663889700000|2022-09-22 23:35:00|720.87|718.07|721.09|718.29|721.43|718.63|720.65|717.85|0
1663890000000|2022-09-22 23:40:00|720.87|718.07|720.87|718.07|720.87|718.07|720.2|717.4|0
1663890300000|2022-09-22 23:45:00|720.98|718.18|722.2|719.4|722.53|719.73|720.54|717.74|0
1663890600000|2022-09-22 23:50:00|721.97|719.17|719.54|716.74|722.42|719.62|719.32|716.52|0
1663890900000|2022-09-22 23:55:00|719.32|716.52|719.98|717.18|720.32|717.52|719.32|716.52|0
1663891200000|2022-09-23 00:00:00|719.54|716.74|718.1|715.3|719.54|716.74|716.22|713.42|0
1663891500000|2022-09-23 00:05:00|718.21|715.41|720.64|717.84|720.64|717.84|717.99|715.19|0
1663891800000|2022-09-23 00:10:00|720.86|718.06|720.86|718.06|721.86|719.06|719.98|717.18|0
1663892100000|2022-09-23 00:15:00|721.31|718.51|719.76|716.96|721.31|718.51|718.87|716.07|0
1663892400000|2022-09-23 00:20:00|719.87|717.07|719.65|716.85|719.98|717.18|718.43|715.63|0
1663892700000|2022-09-23 00:25:00|719.75|716.95|719.31|716.51|720.86|718.06|718.43|715.63|0
1663893000000|2022-09-23 00:30:00|719.43|716.63|718.65|715.85|719.53|716.73|716.88|714.08|0
1663893300000|2022-09-23 00:35:00|718.76|715.96|719.75|716.95|719.97|717.17|718.65|715.85|0
1663893600000|2022-09-23 00:40:00|719.65|716.85|718.87|716.07|720.41|717.61|718.64|715.84|0
1663893900000|2022-09-23 00:45:00|719.09|716.29|718.54|715.74|719.2|716.4|717.54|714.74|0
1663894200000|2022-09-23 00:50:00|718.64|715.84|719.2|716.4|719.53|716.73|718.42|715.62|0
1663894500000|2022-09-23 00:55:00|719.31|716.51|720.19|717.39|720.19|717.39|718.64|715.84|0
1663894800000|2022-09-23 01:00:00|720.41|717.61|719.86|717.06|721.52|718.72|719.3|716.5|0
1663895100000|2022-09-23 01:05:00|719.97|717.17|722.84|720.04|723.07|720.27|719.53|716.73|0
1663895400000|2022-09-23 01:10:00|723.07|720.27|720.63|717.83|723.07|720.27|720.52|717.72|0
1663895700000|2022-09-23 01:15:00|720.52|717.72|720.85|718.05|722.29|719.49|720.41|717.61|0
1663896000000|2022-09-23 01:20:00|720.63|717.83|721.63|718.83|722.4|719.6|720.19|717.39|0
1663896300000|2022-09-23 01:25:00|721.51|718.71|723.62|720.82|723.73|720.93|721.07|718.27|0
1663896600000|2022-09-23 01:30:00|723.73|720.93|723.28|720.48|724.61|721.81|723.06|720.26|0
1663896900000|2022-09-23 01:35:00|722.96|720.16|723.95|721.15|724.17|721.37|722.17|719.37|0
1663897200000|2022-09-23 01:40:00|723.84|721.04|722.62|719.82|723.84|721.04|721.95|719.15|0
1663897500000|2022-09-23 01:45:00|722.39|719.59|722.17|719.37|723.28|720.48|721.73|718.93|0
1663897800000|2022-09-23 01:50:00|722.39|719.59|721.95|719.15|723.28|720.48|721.29|718.49|0
1663898100000|2022-09-23 01:55:00|722.17|719.37|719.96|717.16|722.39|719.59|719.51|716.71|0
1663898400000|2022-09-23 02:00:00|719.74|716.94|721.51|718.71|722.06|719.26|719.74|716.94|0
1663898700000|2022-09-23 02:05:00|721.4|718.6|720.84|718.04|721.51|718.71|720.51|717.71|0
1663899000000|2022-09-23 02:10:00|720.96|718.16|722.61|719.81|722.61|719.81|720.84|718.04|0
1663899300000|2022-09-23 02:15:00|722.83|720.03|724.16|721.36|724.83|722.03|722.83|720.03|0
1663899600000|2022-09-23 02:20:00|723.83|721.03|726.38|723.58|726.82|724.02|723.83|721.03|0
1663899900000|2022-09-23 02:25:00|726.16|723.36|728.49|725.69|728.6|725.8|726.16|723.36|0
1663900200000|2022-09-23 02:30:00|728.38|725.58|731.26|728.46|732.6|729.8|727.93|725.13|0
1663900500000|2022-09-23 02:35:00|731.49|728.69|729.93|727.13|731.49|728.69|729.71|726.91|0
1663900800000|2022-09-23 02:40:00|730.15|727.35|729.93|727.13|731.71|728.91|729.48|726.68|0
1663901100000|2022-09-23 02:45:00|729.71|726.91|729.04|726.24|729.93|727.13|728.37|725.57|0
1663901400000|2022-09-23 02:50:00|729.26|726.46|728.15|725.35|729.48|726.68|728.04|725.24|0
1663901700000|2022-09-23 02:55:00|728.26|725.46|728.81|726.01|729.04|726.24|727.93|725.13|0
1663902000000|2022-09-23 03:00:00|728.71|725.91|728.48|725.68|730.15|727.35|728.15|725.35|0
1663902300000|2022-09-23 03:05:00|728.37|725.57|727.04|724.24|728.37|725.57|726.93|724.13|0
1663902600000|2022-09-23 03:10:00|727.26|724.46|727.26|724.46|727.92|725.12|727.03|724.23|0
1663902900000|2022-09-23 03:15:00|727.37|724.57|727.15|724.35|727.92|725.12|725.92|723.12|0
1663903200000|2022-09-23 03:20:00|727.03|724.23|728.81|726.01|729.48|726.68|727.03|724.23|0
1663903500000|2022-09-23 03:25:00|728.59|725.79|727.92|725.12|729.03|726.23|727.81|725.01|0
1663903800000|2022-09-23 03:30:00|728.04|725.24|729.7|726.9|729.92|727.12|727.92|725.12|0
1663904100000|2022-09-23 03:35:00|729.92|727.12|730.92|728.12|731.47|728.67|729.7|726.9|0
1663904400000|2022-09-23 03:40:00|730.81|728.01|731.92|729.12|732.81|730.01|730.58|727.78|0
1663904700000|2022-09-23 03:45:00|731.25|728.45|731.7|728.9|732.59|729.79|731.25|728.45|0
1663905000000|2022-09-23 03:50:00|731.47|728.67|731.81|729.01|732.36|729.56|731.47|728.67|0
1663905300000|2022-09-23 03:55:00|731.92|729.12|731.47|728.67|732.36|729.56|731.03|728.23|0
1663905600000|2022-09-23 04:00:00|731.69|728.89|731.69|728.89|731.91|729.11|730.58|727.78|0
1663905900000|2022-09-23 04:05:00|731.59|728.79|739.27|736.47|739.94|737.14|731.59|728.79|0
1663906200000|2022-09-23 04:10:00|739.05|736.25|738.15|735.35|739.27|736.47|737.71|734.91|0
1663906500000|2022-09-23 04:15:00|738.38|735.58|738.6|735.8|739.27|736.47|737.82|735.02|0
1663906800000|2022-09-23 04:20:00|738.38|735.58|736.37|733.57|739.04|736.24|736.14|733.34|0
1663907100000|2022-09-23 04:25:00|736.14|733.34|735.7|732.9|736.14|733.34|735.03|732.23|0
1663907400000|2022-09-23 04:30:00|735.59|732.79|734.36|731.56|736.04|733.24|732.8|730|0
1663907700000|2022-09-23 04:35:00|734.14|731.34|734.8|732|735.37|732.57|733.69|730.89|0
1663908000000|2022-09-23 04:40:00|734.92|732.12|734.03|731.23|734.92|732.12|733.36|730.56|0
1663908300000|2022-09-23 04:45:00|733.91|731.11|735.47|732.67|736.14|733.34|732.8|730|0
1663908600000|2022-09-23 04:50:00|735.69|732.89|735.25|732.45|735.69|732.89|734.69|731.89|0
1663908900000|2022-09-23 04:55:00|735.02|732.22|737.25|734.45|738.14|735.34|734.8|732|0
1663909200000|2022-09-23 05:00:00|737.37|734.57|733.68|730.88|737.48|734.68|733.46|730.66|0
1663909500000|2022-09-23 05:05:00|733.58|730.78|730.46|727.66|733.68|730.88|729.01|726.21|0
1663909800000|2022-09-23 05:10:00|730.35|727.55|729.79|726.99|731.01|728.21|728.57|725.77|0
1663910100000|2022-09-23 05:15:00|729.68|726.88|729.23|726.43|730.24|727.44|728.12|725.32|0
1663910400000|2022-09-23 05:20:00|729.01|726.21|728.56|725.76|729.12|726.32|727.45|724.65|0
1663910700000|2022-09-23 05:25:00|728.46|725.66|729.45|726.65|729.9|727.1|728.34|725.54|0
1663911000000|2022-09-23 05:30:00|729.35|726.55|730.92|728.12|730.92|728.12|729.01|726.21|0
1663911300000|2022-09-23 05:35:00|730.81|728.01|731.81|729.01|732.92|730.12|730.59|727.79|0
1663911600000|2022-09-23 05:40:00|731.58|728.78|733.25|730.45|733.36|730.56|731.14|728.34|0
1663911900000|2022-09-23 05:45:00|733.36|730.56|732.91|730.11|735.14|732.34|732.69|729.89|0
1663912200000|2022-09-23 05:50:00|733.03|730.23|730.69|727.89|733.14|730.34|730.69|727.89|0
1663912500000|2022-09-23 05:55:00|730.59|727.79|732.25|729.45|732.25|729.45|730.25|727.45|0
1663912800000|2022-09-23 06:00:00|732.47|729.67|729.14|726.34|734.24|731.44|728.7|725.9|0
1663913100000|2022-09-23 06:05:00|728.92|726.12|728.47|725.67|730.03|727.23|726.82|724.02|0
1663913400000|2022-09-23 06:10:00|728.03|725.23|727.48|724.68|728.25|725.45|726.37|723.57|0
1663913700000|2022-09-23 06:15:00|727.81|725.01|729.14|726.34|729.36|726.56|727.14|724.34|0
1663914000000|2022-09-23 06:20:00|729.36|726.56|729.92|727.12|730.69|727.89|728.59|725.79|0
1663914300000|2022-09-23 06:25:00|730.02|727.22|733.91|731.11|734.02|731.22|730.02|727.22|0
1663914600000|2022-09-23 06:30:00|734.02|731.22|730.55|727.75|734.02|731.22|728.72|725.92|0
1663914900000|2022-09-23 06:35:00|730.66|727.86|728.77|725.97|730.77|727.97|727.67|724.87|0
1663915200000|2022-09-23 06:40:00|728.99|726.19|732.32|729.52|732.54|729.74|728.99|726.19|0
1663915500000|2022-09-23 06:45:00|731.87|729.07|732.32|729.52|734.09|731.29|731.65|728.85|0
1663915800000|2022-09-23 06:50:00|732.54|729.74|733.2|730.4|733.87|731.07|732.32|729.52|0
1663916100000|2022-09-23 06:55:00|733.42|730.62|734.98|732.18|735.64|732.84|733.1|730.3|0
1663916400000|2022-09-23 07:00:00|734.09|731.29|743.77|739.85|746.22|742.3|734.09|731.29|0
1663916700000|2022-09-23 07:05:00|743.85|740.21|740.88|738.28|744.07|740.43|740.43|737.83|0
1663917000000|2022-09-23 07:10:00|740.66|738.06|742.44|739.84|742.88|740.28|738.21|735.61|0
1663917300000|2022-09-23 07:15:00|742.66|740.06|740.21|737.61|743.1|740.5|739.32|736.72|0
1663917600000|2022-09-23 07:20:00|740.32|737.72|741.89|739.29|742.67|740.07|739.98|737.38|0
1663917900000|2022-09-23 07:25:00|742|739.4|740.44|737.84|742.45|739.85|739.11|736.51|0
1663918200000|2022-09-23 07:30:00|740.67|738.07|741.78|739.18|745.12|742.52|740.67|738.07|0
1663918500000|2022-09-23 07:35:00|742|739.4|744|741.4|744.34|741.74|741.55|738.95|0
1663918800000|2022-09-23 07:40:00|744.23|741.63|743.23|740.63|745.12|742.52|742.22|739.62|0
1663919100000|2022-09-23 07:45:00|743.11|740.51|741.11|738.51|745.01|742.41|739.77|737.17|0
1663919400000|2022-09-23 07:50:00|741.22|738.62|740.66|738.06|742|739.4|739.89|737.29|0
1663919700000|2022-09-23 07:55:00|740.88|738.28|740.88|738.28|742.44|739.84|739.77|737.17|0
1663920000000|2022-09-23 08:00:00|740.66|738.06|738.11|735.51|741.1|738.5|736.88|734.28|0
1663920300000|2022-09-23 08:05:00|737.99|735.39|741.33|738.73|741.77|739.17|737.32|734.72|0
1663920600000|2022-09-23 08:10:00|741.55|738.95|744.66|742.06|744.66|742.06|739.99|737.39|0
1663920900000|2022-09-23 08:15:00|744.89|742.29|743.55|740.95|746|743.4|743.33|740.73|0
1663921200000|2022-09-23 08:20:00|743.77|741.17|744.22|741.62|745.11|742.51|743.77|741.17|0
1663921500000|2022-09-23 08:25:00|743.99|741.39|745.67|743.07|746.22|743.62|743.77|741.17|0
1663921800000|2022-09-23 08:30:00|745.55|742.95|745.11|742.51|747.78|745.18|744.88|742.28|0
1663922100000|2022-09-23 08:35:00|745.45|742.85|743.1|740.5|745.55|742.95|742.43|739.83|0
1663922400000|2022-09-23 08:40:00|742.88|740.28|744.66|742.06|746.22|743.62|742.43|739.83|0
1663922700000|2022-09-23 08:45:00|744.21|741.61|746.44|743.84|746.67|744.07|743.77|741.17|0
1663923000000|2022-09-23 08:50:00|746.67|744.07|747.11|744.51|747.11|744.51|744.44|741.84|0
1663923300000|2022-09-23 08:55:00|747.56|744.96|748.9|746.3|749.34|746.74|747.23|744.63|0
1663923600000|2022-09-23 09:00:00|749.12|746.52|749.56|746.96|750.91|748.31|748|745.4|0
1663923900000|2022-09-23 09:05:00|749.9|747.3|749.79|747.19|751.8|749.2|749.34|746.74|0
1663924200000|2022-09-23 09:10:00|750.01|747.41|750.9|748.3|751.35|748.75|749.56|746.96|0
1663924500000|2022-09-23 09:15:00|750.8|748.2|751.35|748.75|751.57|748.97|749.9|747.3|0
1663924800000|2022-09-23 09:20:00|751.47|748.87|751.12|748.52|751.8|749.2|750.45|747.85|0
1663925100000|2022-09-23 09:25:00|750.9|748.3|752.69|750.09|752.91|750.31|749.11|746.51|0
1663925400000|2022-09-23 09:30:00|752.47|749.87|758.01|754.37|758.12|754.48|751.79|749.19|0
1663925700000|2022-09-23 09:35:00|757.9|754.26|761.97|759.37|763.09|760.49|757.78|754.14|0
1663926000000|2022-09-23 09:40:00|762.19|759.59|761.19|758.59|762.19|759.59|759.73|757.13|0
1663926300000|2022-09-23 09:45:00|761.07|758.47|757.93|755.33|761.97|759.37|757.93|755.33|0
1663926600000|2022-09-23 09:50:00|757.82|755.22|761.74|759.14|761.74|759.14|757.71|755.11|0
1663926900000|2022-09-23 09:55:00|761.29|758.69|754.35|751.75|761.29|758.69|753.8|751.2|0
1663927200000|2022-09-23 10:00:00|754.57|751.97|756.14|753.54|757.03|754.43|754.35|751.75|0
1663927500000|2022-09-23 10:05:00|756.36|753.76|756.59|753.99|757.26|754.66|754.12|751.52|0
1663927800000|2022-09-23 10:10:00|756.25|753.65|756.14|753.54|757.26|754.66|755.24|752.64|0
1663928100000|2022-09-23 10:15:00|756.36|753.76|756.14|753.54|756.92|754.32|754.91|752.31|0
1663928400000|2022-09-23 10:20:00|755.91|753.31|762.08|759.48|762.63|760.03|755.91|753.31|0
1663928700000|2022-09-23 10:25:00|761.96|759.36|763.53|760.93|763.98|761.38|761.06|758.46|0
1663929000000|2022-09-23 10:30:00|763.31|760.71|766.68|764.08|767.13|764.53|762.86|760.26|0
1663929300000|2022-09-23 10:35:00|766.45|763.85|763.42|760.82|766.9|764.3|763.42|760.82|0
1663929600000|2022-09-23 10:40:00|763.75|761.15|767.8|765.2|768.25|765.65|763.53|760.93|0
1663929900000|2022-09-23 10:45:00|768.02|765.42|769.15|766.55|769.37|766.77|767.12|764.52|0
1663930200000|2022-09-23 10:50:00|769.37|766.77|770.5|767.9|771.17|768.57|768.7|766.1|0
1663930500000|2022-09-23 10:55:00|770.72|768.12|774.78|772.18|775.91|773.31|770.72|768.12|0
1663930800000|2022-09-23 11:00:00|775.23|772.63|773.65|771.05|775.23|772.63|771.29|768.69|0
1663931100000|2022-09-23 11:05:00|774.1|771.5|776.42|772.78|776.65|773.01|772.3|769.7|0
1663931400000|2022-09-23 11:10:00|776.88|773.24|776.87|773.23|777.33|773.69|774.85|771.21|0
1663931700000|2022-09-23 11:15:00|777.1|773.46|776.65|773.01|777.55|773.91|774.62|770.98|0
1663932000000|2022-09-23 11:20:00|776.87|773.23|775.97|772.33|778|774.36|775.3|771.66|0
1663932300000|2022-09-23 11:25:00|775.75|772.11|772.82|769.18|776.65|773.01|772.14|768.5|0
1663932600000|2022-09-23 11:30:00|772.59|768.95|773.9|770.26|776.48|772.84|772.59|768.95|0
1663932900000|2022-09-23 11:35:00|774.13|770.49|773.33|769.69|775.7|772.06|772.21|768.57|0
1663933200000|2022-09-23 11:40:00|773.45|769.81|777.83|774.19|778.06|774.42|772.66|769.02|0
1663933500000|2022-09-23 11:45:00|777.95|774.31|773.33|769.69|778.06|774.42|773.11|769.47|0
1663933800000|2022-09-23 11:50:00|773.56|769.92|772.43|768.79|774.23|770.59|770.3|766.66|0
1663934100000|2022-09-23 11:55:00|772.66|769.02|771.42|767.78|772.88|769.24|770.86|767.22|0
1663934400000|2022-09-23 12:00:00|771.53|767.89|769.51|765.87|772.43|768.79|769.28|765.64|0
1663934700000|2022-09-23 12:05:00|769.28|765.64|769.44|766.84|771.53|767.96|768.32|764.97|0
1663935000000|2022-09-23 12:10:00|769.21|766.61|768.54|765.94|770.11|767.51|767.42|764.82|0
1663935300000|2022-09-23 12:15:00|768.31|765.71|769.65|767.05|771.23|768.63|768.09|765.49|0
1663935600000|2022-09-23 12:20:00|768.97|766.37|768.07|765.47|771|768.4|767.18|764.58|0
1663935900000|2022-09-23 12:25:00|767.85|765.25|767.85|765.25|769.2|766.6|767.4|764.8|0
1663936200000|2022-09-23 12:30:00|768.07|765.47|770.1|767.5|772.12|769.52|767.62|765.02|0
1663936500000|2022-09-23 12:35:00|769.87|767.27|773.7|771.1|774.6|772|769.87|767.27|0
1663936800000|2022-09-23 12:40:00|773.92|771.32|774.15|771.55|775.5|772.9|773.92|771.32|0
1663937100000|2022-09-23 12:45:00|774.37|771.77|775.95|773.35|776.18|773.58|772.35|769.75|0
1663937400000|2022-09-23 12:50:00|776.18|773.58|774.15|771.55|778.66|776.06|774.15|771.55|0
1663937700000|2022-09-23 12:55:00|773.92|771.32|774.37|771.77|774.82|772.22|772.79|770.19|0
1663938000000|2022-09-23 13:00:00|774.6|772|764.92|762.32|775.72|773.12|764.92|762.32|0
1663938300000|2022-09-23 13:05:00|764.69|762.09|760.65|758.05|768.96|766.36|760.65|758.05|0
1663938600000|2022-09-23 13:10:00|760.88|758.28|759.75|757.15|763.34|760.74|759.31|756.71|0
1663938900000|2022-09-23 13:15:00|759.53|756.93|759.75|757.15|763.34|760.74|759.31|756.71|0
1663939200000|2022-09-23 13:20:00|759.53|756.93|758.86|756.26|760.65|758.05|756.84|754.24|0
1663939500000|2022-09-23 13:25:00|758.41|755.81|761.1|758.5|762.22|759.62|758.41|755.81|0
1663939800000|2022-09-23 13:30:00|761.32|758.72|766.71|764.11|770.31|767.71|761.32|758.72|0
1663940100000|2022-09-23 13:35:00|767.16|764.56|775.05|772.45|776.41|773.81|767.16|764.56|0
1663940400000|2022-09-23 13:40:00|775.28|772.68|773.24|770.64|779.58|776.98|771.66|769.06|0
1663940700000|2022-09-23 13:45:00|774.27|771.67|779.34|776.74|780.03|777.43|768.95|766.35|0
1663941000000|2022-09-23 13:50:00|780.02|777.42|782.96|780.36|786.13|783.53|779.79|777.19|0
1663941300000|2022-09-23 13:55:00|783.41|780.81|786.36|783.76|786.81|784.21|780.69|778.09|0
1663941600000|2022-09-23 14:00:00|786.81|784.21|785.22|782.62|789.56|786.96|785.22|782.62|0
1663941900000|2022-09-23 14:05:00|784.99|782.39|783.75|781.15|787.26|784.66|782.5|779.9|0
1663942200000|2022-09-23 14:10:00|784.54|781.94|782.27|779.67|784.99|782.39|777.75|775.15|0
1663942500000|2022-09-23 14:15:00|782.73|780.13|784.09|781.49|786.35|783.75|781.82|779.22|0
1663942800000|2022-09-23 14:20:00|783.86|781.26|786.12|783.52|787.48|784.88|782.95|780.35|0
1663943100000|2022-09-23 14:25:00|786.35|783.75|778.65|776.05|787.71|785.11|778.2|775.6|0
1663943400000|2022-09-23 14:30:00|778.2|775.6|785.9|783.3|785.9|783.3|778.2|775.6|0
1663943700000|2022-09-23 14:35:00|785.67|783.07|787.01|784.41|788.14|785.54|783.86|781.26|0
1663944000000|2022-09-23 14:40:00|787.91|785.31|787.21|784.61|789.02|786.42|784.95|782.35|0
1663944300000|2022-09-23 14:45:00|786.31|783.71|788.34|785.74|788.56|785.96|784.05|781.45|0
1663944600000|2022-09-23 14:50:00|788.79|786.19|785.85|783.25|791.95|789.35|784.27|781.67|0
1663944900000|2022-09-23 14:55:00|785.4|782.8|791.05|788.45|791.27|788.67|782.92|780.32|0
1663945200000|2022-09-23 15:00:00|791.5|788.9|790.59|787.99|793.53|790.93|789.92|787.32|0
1663945500000|2022-09-23 15:05:00|791.04|788.44|785.62|783.02|791.04|788.44|784.05|781.45|0
1663945800000|2022-09-23 15:10:00|785.85|783.25|790.38|787.78|790.61|788.01|784.28|781.68|0
1663946100000|2022-09-23 15:15:00|790.83|788.23|784.05|781.45|790.83|788.23|783.37|780.77|0
1663946400000|2022-09-23 15:20:00|783.82|781.22|780.68|778.08|786.31|783.71|778.42|775.82|0
1663946700000|2022-09-23 15:25:00|780.23|777.63|788.38|785.78|788.83|786.23|780|777.4|0
1663947000000|2022-09-23 15:30:00|787.7|785.1|787.66|785.06|788.57|785.97|785.18|782.58|0
1663947300000|2022-09-23 15:35:00|787.44|784.84|791.73|789.13|791.73|789.13|786.53|783.93|0
1663947600000|2022-09-23 15:40:00|791.96|789.36|796.95|794.35|796.95|794.35|790.38|787.78|0
1663947900000|2022-09-23 15:45:00|797.4|794.8|799.44|796.84|802.63|800.03|797.17|794.57|0
1663948200000|2022-09-23 15:50:00|799.22|796.62|797.4|794.8|800.35|797.75|795.13|792.53|0
1663948500000|2022-09-23 15:55:00|797.85|795.25|797.83|795.23|798.76|796.16|796.26|793.66|0
1663948800000|2022-09-23 16:00:00|798.28|795.68|799.64|797.04|802.82|800.22|797.6|795|0
1663949100000|2022-09-23 16:05:00|799.87|797.27|805.13|802.53|807.14|804.54|798.73|796.13|0
1663949400000|2022-09-23 16:10:00|804.9|802.3|806.04|803.44|807.63|805.03|804.45|801.85|0
1663949700000|2022-09-23 16:15:00|805.81|803.21|804.45|801.85|807.63|805.03|803.77|801.17|0
1663950000000|2022-09-23 16:20:00|804.22|801.62|807.17|804.57|808.99|806.39|803.31|800.71|0
1663950300000|2022-09-23 16:25:00|807.63|805.03|813.77|811.17|814|811.4|806.04|803.44|0
1663950600000|2022-09-23 16:30:00|813.55|810.95|815.63|813.03|817.67|815.07|813.01|810.41|0
1663950900000|2022-09-23 16:35:00|815.85|813.25|812.45|809.85|816.31|813.71|811.31|808.71|0
1663951200000|2022-09-23 16:40:00|812.67|810.07|814.04|811.44|814.94|812.34|811.54|808.94|0
1663951500000|2022-09-23 16:45:00|814.26|811.66|808.59|805.99|815.17|812.57|808.14|805.54|0
1663951800000|2022-09-23 16:50:00|808.37|805.77|801.36|798.76|808.82|806.22|800.68|798.08|0
1663952100000|2022-09-23 16:55:00|801.58|798.98|800.68|798.08|805.2|802.6|800.23|797.63|0
1663952400000|2022-09-23 17:00:00|801.13|798.53|798.83|796.23|803.84|801.24|795.66|793.06|0
1663952700000|2022-09-23 17:05:00|799.73|797.13|801.31|798.71|802.22|799.62|797.92|795.32|0
1663953000000|2022-09-23 17:10:00|800.63|798.03|800.18|797.58|801.54|798.94|797.92|795.32|0
1663953300000|2022-09-23 17:15:00|800.41|797.81|795.66|793.06|800.63|798.03|795.66|793.06|0
1663953600000|2022-09-23 17:20:00|796.56|793.96|800.63|798.03|800.86|798.26|795.66|793.06|0
1663953900000|2022-09-23 17:25:00|801.31|798.71|808.34|805.74|808.79|806.19|800.63|798.03|0
1663954200000|2022-09-23 17:30:00|808.57|805.97|805.72|803.12|809.56|806.96|804.36|801.76|0
1663954500000|2022-09-23 17:35:00|805.49|802.89|809.11|806.51|809.34|806.74|805.04|802.44|0
1663954800000|2022-09-23 17:40:00|808.88|806.28|808.43|805.83|811.6|809|807.98|805.38|0
1663955100000|2022-09-23 17:45:00|808.88|806.28|806.62|804.02|809.56|806.96|804.13|801.53|0
1663955400000|2022-09-23 17:50:00|806.39|803.79|805.73|803.13|807.52|804.92|805.51|802.91|0
1663955700000|2022-09-23 17:55:00|805.51|802.91|805.05|802.45|808.68|806.08|803.47|800.87|0
1663956000000|2022-09-23 18:00:00|805.28|802.68|804.78|801.14|810.26|807.66|803.76|800.12|0
1663956300000|2022-09-23 18:05:00|804.66|801.02|811.46|807.82|811.46|807.82|801.5|797.86|0
1663956600000|2022-09-23 18:10:00|811.69|808.05|819.81|817.21|821.18|818.58|810.1|806.46|0
1663956900000|2022-09-23 18:15:00|819.58|816.98|824.75|822.15|825.43|822.83|819.58|816.98|0
1663957200000|2022-09-23 18:20:00|824.98|822.38|820.06|816.42|825.43|822.83|817.57|813.93|0
1663957500000|2022-09-23 18:25:00|820.28|816.64|819.31|816.71|820.67|818.07|816.59|813.99|0
1663957800000|2022-09-23 18:30:00|819.53|816.93|821.8|819.2|825.66|823.06|819.53|816.93|0
1663958100000|2022-09-23 18:35:00|821.35|818.75|825.66|823.06|826.79|824.19|821.35|818.75|0
1663958400000|2022-09-23 18:40:00|825.43|822.83|822.7|820.1|827.25|824.65|822.02|819.42|0
1663958700000|2022-09-23 18:45:00|822.93|820.33|824.07|821.47|824.97|822.37|820.89|818.29|0
1663959000000|2022-09-23 18:50:00|824.52|821.92|827.02|824.42|827.47|824.87|822.93|820.33|0
1663959300000|2022-09-23 18:55:00|827.7|825.1|831.33|828.73|833.16|830.56|827.7|825.1|0
1663959600000|2022-09-23 19:00:00|831.79|829.19|818.62|816.02|832.02|829.42|816.59|813.99|0
1663959900000|2022-09-23 19:05:00|818.4|815.8|812.06|809.46|821.11|818.51|808|805.4|0
1663960200000|2022-09-23 19:10:00|812.18|809.58|812.43|809.83|816.51|813.91|809.81|807.21|0
1663960500000|2022-09-23 19:15:00|811.75|809.15|807.9|805.3|812.2|809.6|803.38|800.78|0
1663960800000|2022-09-23 19:20:00|808.13|805.53|809.98|807.38|812.65|810.05|804.51|801.91|0
1663961100000|2022-09-23 19:25:00|810.21|807.61|804.77|802.17|812.48|809.88|804.32|801.72|0
1663961400000|2022-09-23 19:30:00|804.09|801.49|799.79|797.19|804.09|801.49|797.76|795.16|0
1663961700000|2022-09-23 19:35:00|800.02|797.42|797.3|794.7|806.13|803.53|797.3|794.7|0
1663962000000|2022-09-23 19:40:00|797.08|794.48|788.73|786.13|800.24|797.64|787.95|785.35|0
1663962300000|2022-09-23 19:45:00|788.5|785.9|794.37|791.77|795.05|792.45|787.6|785|0
1663962600000|2022-09-23 19:50:00|797.99|795.39|790.09|787.49|800.03|797.43|790.09|787.49|0
1663962900000|2022-09-23 19:55:00|788.96|786.36|785.35|782.75|797.79|795.19|785.35|782.75|0
1663963200000|2022-09-23 20:00:00|785.57|782.97|787.83|785.23|787.83|785.23|782.42|779.82|0
1663963500000|2022-09-23 20:05:00|788.73|786.13|788.85|786.25|791.45|788.85|788.51|785.91|0
1663963800000|2022-09-23 20:10:00|789.64|787.04|787.38|784.78|789.64|787.04|785.57|782.97|0
1664152200000|2022-09-26 00:30:00|793.58|790.78|793.01|790.21|794.82|792.02|792.78|789.98|0
1664152500000|2022-09-26 00:35:00|793.23|790.43|793.68|790.88|793.91|791.11|791.99|789.19|0
1664152800000|2022-09-26 00:40:00|794.03|791.23|801.38|798.58|801.83|799.03|793.91|791.11|0
1664153100000|2022-09-26 00:45:00|801.15|798.35|802.51|799.71|802.74|799.94|799.57|796.77|0
1664153400000|2022-09-26 00:50:00|802.74|799.94|801.38|798.58|802.74|799.94|799.11|796.31|0
1664153700000|2022-09-26 00:55:00|801.15|798.35|808.54|805.74|809.67|806.87|800.93|798.13|0
1664154000000|2022-09-26 01:00:00|809.56|806.76|808.91|803.31|812.62|809.6|806.37|802.97|0
1664154300000|2022-09-26 01:05:00|809.14|803.54|807.32|801.72|809.59|803.99|806.18|800.58|0
1664154600000|2022-09-26 01:10:00|807.54|801.94|807.09|801.49|812.09|806.49|806.86|801.26|0
1664154900000|2022-09-26 01:15:00|806.52|800.92|810.27|804.67|811.53|805.93|805.95|800.35|0
1664155200000|2022-09-26 01:20:00|810.39|804.79|813.46|807.86|813.68|808.08|808.34|802.74|0
1664155500000|2022-09-26 01:25:00|813.23|807.63|814.26|808.66|814.71|809.11|811.41|805.81|0
1664155800000|2022-09-26 01:30:00|814.14|808.54|807.99|802.39|814.59|808.99|807.99|802.39|0
1664156100000|2022-09-26 01:35:00|807.88|802.28|803.91|798.31|808.9|803.3|803.91|798.31|0
1664156400000|2022-09-26 01:40:00|804.13|798.53|803|797.4|805.04|799.44|802.54|796.94|0
1664156700000|2022-09-26 01:45:00|802.77|797.17|804.58|798.98|805.72|800.12|802.54|796.94|0
1664157000000|2022-09-26 01:50:00|804.81|799.21|805.72|800.12|806.4|800.8|803.68|798.08|0
1664157300000|2022-09-26 01:55:00|805.49|799.89|803.68|798.08|806.06|800.46|803.57|797.97|0
1664157600000|2022-09-26 02:00:00|803.45|797.85|799.37|793.77|804.13|798.53|799.37|793.77|0
1664157900000|2022-09-26 02:05:00|799.59|793.99|801.98|796.38|802.09|796.49|798.58|792.98|0
1664158200000|2022-09-26 02:10:00|802.09|796.49|801.65|796.05|803.57|797.97|801.65|796.05|0
1664158500000|2022-09-26 02:15:00|801.76|796.16|798.36|792.76|802.44|796.84|797.46|791.86|0
1664158800000|2022-09-26 02:20:00|798.59|792.99|796.1|790.5|798.82|793.22|795.2|789.6|0
1664159100000|2022-09-26 02:25:00|795.87|790.27|797.23|791.63|797.23|791.63|794.74|789.14|0
1664159400000|2022-09-26 02:30:00|797|791.4|798.59|792.99|798.81|793.21|795.65|790.05|0
1664159700000|2022-09-26 02:35:00|798.81|793.21|801.08|795.48|801.42|795.82|798.48|792.88|0
1664160000000|2022-09-26 02:40:00|801.3|795.7|798.81|793.21|801.76|796.16|798.36|792.76|0
1664160300000|2022-09-26 02:45:00|798.93|793.33|802.43|796.83|802.66|797.06|798.7|793.1|0
1664160600000|2022-09-26 02:50:00|802.55|796.95|802.1|796.5|803.79|798.19|801.3|795.7|0
1664160900000|2022-09-26 02:55:00|802.21|796.61|804.93|799.33|805.15|799.55|801.19|795.59|0
1664161200000|2022-09-26 03:00:00|804.7|799.1|802.74|799.94|805.38|800.5|801.15|798.35|0
1664161500000|2022-09-26 03:05:00|802.62|799.82|799.44|796.64|803.19|800.39|798.77|795.97|0
1664161800000|2022-09-26 03:10:00|799.67|796.87|801.03|798.23|801.03|798.23|799.22|796.42|0
1664162100000|2022-09-26 03:15:00|801.48|798.68|800.35|797.55|802.39|799.59|799.56|796.76|0
1664162400000|2022-09-26 03:20:00|800.69|797.89|798.31|795.51|800.8|798|797.18|794.38|0
1664162700000|2022-09-26 03:25:00|798.76|795.96|801.25|798.45|801.48|798.68|798.76|795.96|0
1664163000000|2022-09-26 03:30:00|801.03|798.23|801.82|799.02|801.93|799.13|800.01|797.21|0
1664163300000|2022-09-26 03:35:00|801.93|799.13|801.48|798.68|802.39|799.59|800.35|797.55|0
1664163600000|2022-09-26 03:40:00|801.71|798.91|806.47|803.67|806.92|804.12|800.24|797.44|0
1664163900000|2022-09-26 03:45:00|806.59|803.79|805.79|802.99|806.59|803.79|804.65|801.85|0
1664164200000|2022-09-26 03:50:00|805.45|802.65|804.65|801.85|806.01|803.21|803.97|801.17|0
1664164500000|2022-09-26 03:55:00|804.88|802.08|805|802.2|805.56|802.76|803.74|800.94|0
1664164800000|2022-09-26 04:00:00|805.11|802.31|807.95|805.15|809.19|806.39|804.65|801.85|0
1664165100000|2022-09-26 04:05:00|807.83|805.03|807|804.2|807.83|805.03|805.64|802.84|0
1664165400000|2022-09-26 04:10:00|806.78|803.98|805.99|803.19|807.69|804.89|805.87|803.07|0
1664165700000|2022-09-26 04:15:00|806.1|803.3|804.73|801.93|806.67|803.87|803.37|800.57|0
1664166000000|2022-09-26 04:20:00|804.96|802.16|803.37|800.57|805.19|802.39|803.03|800.23|0
1664166300000|2022-09-26 04:25:00|803.94|801.14|804.5|801.7|804.5|801.7|802.58|799.78|0
1664166600000|2022-09-26 04:30:00|804.73|801.93|806.76|803.96|807.66|804.86|804.5|801.7|0
1664166900000|2022-09-26 04:35:00|806.98|804.18|806.55|803.75|807.23|804.43|805.74|802.94|0
1664167200000|2022-09-26 04:40:00|806.66|803.86|807.45|804.65|808.24|805.44|806.32|803.52|0
1664167500000|2022-09-26 04:45:00|807.56|804.76|809.04|806.24|810.63|807.83|807.45|804.65|0
1664167800000|2022-09-26 04:50:00|809.15|806.35|811.19|808.39|811.19|808.39|808.24|805.44|0
1664168100000|2022-09-26 04:55:00|811.88|809.08|811.87|809.07|812.78|809.98|810.86|808.06|0
1664168400000|2022-09-26 05:00:00|811.54|808.74|811.65|808.85|811.87|809.07|809.15|806.35|0
1664168700000|2022-09-26 05:05:00|811.87|809.07|811.87|809.07|813.69|810.89|810.74|807.94|0
1664169000000|2022-09-26 05:10:00|811.54|808.74|810.85|808.05|813.24|810.44|810.28|807.48|0
1664169300000|2022-09-26 05:15:00|810.74|807.94|810.74|807.94|811.87|809.07|809.83|807.03|0
1664169600000|2022-09-26 05:20:00|810.85|808.05|813.46|810.66|813.46|810.66|809.6|806.8|0
1664169900000|2022-09-26 05:25:00|813.69|810.89|817.34|814.54|818.36|815.56|813.01|810.21|0
1664170200000|2022-09-26 05:30:00|817.68|814.88|816.09|813.29|818.59|815.79|815.75|812.95|0
1664170500000|2022-09-26 05:35:00|816.77|813.97|817.68|814.88|818.36|815.56|816.09|813.29|0
1664170800000|2022-09-26 05:40:00|817.91|815.11|817|814.2|818.36|815.56|816.43|813.63|0
1664171100000|2022-09-26 05:45:00|816.89|814.09|815.17|812.37|817.57|814.77|813.81|811.01|0
1664171400000|2022-09-26 05:50:00|814.95|812.15|814.72|811.92|815.17|812.37|812.9|810.1|0
1664171700000|2022-09-26 05:55:00|814.84|812.04|816.7|813.9|816.7|813.9|813.81|811.01|0
1664172000000|2022-09-26 06:00:00|816.48|813.68|810.79|807.99|817.16|814.36|810.11|807.31|0
1664172300000|2022-09-26 06:05:00|810.57|807.77|813.97|811.17|813.97|811.17|809.89|807.09|0
1664172600000|2022-09-26 06:10:00|813.75|810.95|820.34|817.54|820.34|817.54|813.52|810.72|0
1664172900000|2022-09-26 06:15:00|820.12|817.32|816.7|813.9|820.12|817.32|816.02|813.22|0
1664173200000|2022-09-26 06:20:00|816.25|813.45|816.7|813.9|818.29|815.49|815.79|812.99|0
1664173500000|2022-09-26 06:25:00|816.36|813.56|816.82|814.02|818.29|815.49|816.24|813.44|0
1664173800000|2022-09-26 06:30:00|816.7|813.9|815.89|813.09|818.75|815.95|814.09|811.29|0
1664174100000|2022-09-26 06:35:00|816.11|813.31|813.18|810.38|816.11|813.31|812.27|809.47|0
1664174400000|2022-09-26 06:40:00|813.41|810.61|816.82|814.02|817.28|814.48|813.18|810.38|0
1664174700000|2022-09-26 06:45:00|816.59|813.79|813.63|810.83|817.73|814.93|813.18|810.38|0
1664175000000|2022-09-26 06:50:00|813.86|811.06|815.96|812.6|815.96|812.6|813|809.64|0
1664175300000|2022-09-26 06:55:00|816.19|812.83|816.76|813.4|816.99|813.63|814.14|810.78|0
1664175600000|2022-09-26 07:00:00|816.64|813.28|805.5|802.14|816.64|813.28|804.14|800.78|0
1664175900000|2022-09-26 07:05:00|805.38|802.26|798.79|795.67|806.52|803.4|796.75|793.63|0
1664176200000|2022-09-26 07:10:00|798.57|795.45|797.11|793.73|799.6|796.22|795.85|792.73|0
1664176500000|2022-09-26 07:15:00|797.79|794.41|795.98|792.6|801.76|798.38|794.62|791.24|0
1664176800000|2022-09-26 07:20:00|796.43|793.05|782.88|779.5|796.43|793.05|782.2|778.82|0
1664177100000|2022-09-26 07:25:00|783.78|780.4|783.57|780.19|786.71|783.33|778.71|775.33|0
1664177400000|2022-09-26 07:30:00|784.02|780.64|779.73|776.35|787.19|783.81|778.37|774.99|0
1664177700000|2022-09-26 07:35:00|779.84|776.46|781.65|778.27|783.34|779.96|779.5|776.12|0
1664178000000|2022-09-26 07:40:00|780.97|777.59|780.07|776.69|781.08|777.7|777.69|774.31|0
1664178300000|2022-09-26 07:45:00|780.29|776.91|786.51|783.13|787.19|783.81|779.27|775.89|0
1664178600000|2022-09-26 07:50:00|786.28|782.9|791.72|788.34|791.72|788.34|784.47|781.09|0
1664178900000|2022-09-26 07:55:00|791.49|788.11|796.11|792.73|796.11|792.73|789.23|785.85|0
1664179200000|2022-09-26 08:00:00|795.89|792.51|796.23|792.85|799.52|796.14|793.85|790.47|0
1664179500000|2022-09-26 08:05:00|796.11|792.73|797.25|793.87|799.06|795.68|794.75|791.37|0
1664179800000|2022-09-26 08:10:00|796.79|793.41|796.46|793.08|798.38|795|795.21|791.83|0
1664180100000|2022-09-26 08:15:00|796.79|793.41|798.15|794.77|800.42|797.04|795.2|791.82|0
1664180400000|2022-09-26 08:20:00|798.5|795.12|790.45|787.07|798.61|795.23|790.45|787.07|0
1664180700000|2022-09-26 08:25:00|790|786.62|786.6|783.22|790.9|787.52|786.15|782.77|0
1664181000000|2022-09-26 08:30:00|786.72|783.34|789.32|785.94|789.54|786.16|785.25|781.87|0
1664181300000|2022-09-26 08:35:00|789.43|786.05|790.73|788.13|791.7|788.93|788.64|785.26|0
1664181600000|2022-09-26 08:40:00|790.96|788.36|789.83|787.23|793|790.4|788.92|786.32|0
1664181900000|2022-09-26 08:45:00|790.06|787.46|790.05|787.45|791.64|789.04|788.02|785.42|0
1664182200000|2022-09-26 08:50:00|789.83|787.23|790.73|788.13|791.41|788.81|788.47|785.87|0
1664182500000|2022-09-26 08:55:00|790.96|788.36|791.86|789.26|792.09|789.49|790.28|787.68|0
1664182800000|2022-09-26 09:00:00|791.18|788.58|791.18|788.58|792.31|789.71|789.37|786.77|0
1664183100000|2022-09-26 09:05:00|791.41|788.81|795.94|793.34|796.17|793.57|791.41|788.81|0
1664183400000|2022-09-26 09:10:00|796.17|793.57|796.17|793.57|796.17|793.57|794.35|791.75|0
1664183700000|2022-09-26 09:15:00|796.62|794.02|798.66|796.06|798.89|796.29|796.06|793.46|0
1664184000000|2022-09-26 09:20:00|798.89|796.29|802.98|800.38|802.98|800.38|798.21|795.61|0
1664184300000|2022-09-26 09:25:00|804.11|801.51|805.02|802.42|806.39|803.79|802.98|800.38|0
1664184600000|2022-09-26 09:30:00|805.71|803.11|810.76|808.16|810.76|808.16|804.57|801.97|0
1664184900000|2022-09-26 09:35:00|810.31|807.71|817.12|814.52|817.12|814.52|809.85|807.25|0
1664185200000|2022-09-26 09:40:00|817.58|814.98|816.66|814.06|821.22|818.62|814.96|812.36|0
1664185500000|2022-09-26 09:45:00|816.89|814.29|815.53|812.93|818.94|816.34|815.53|812.93|0
1664185800000|2022-09-26 09:50:00|815.3|812.7|814.05|811.45|818.03|815.43|812.8|810.2|0
1664186100000|2022-09-26 09:55:00|814.16|811.56|816.66|814.06|817.92|815.32|814.16|811.56|0
1664186400000|2022-09-26 10:00:00|815.98|813.38|813.6|811|816.43|813.83|813.6|811|0
1664186700000|2022-09-26 10:05:00|813.71|811.11|815.64|813.04|816.43|813.83|813.6|811|0
1664187000000|2022-09-26 10:10:00|815.52|812.92|816.66|814.06|821.21|818.61|814.61|812.01|0
1664187300000|2022-09-26 10:15:00|816.89|814.29|813.93|811.33|817.11|814.51|811.89|809.29|0
1664187600000|2022-09-26 10:20:00|813.59|810.99|812|809.4|814.73|812.13|811.89|809.29|0
1664187900000|2022-09-26 10:25:00|811.89|809.29|808.48|805.88|812.57|809.97|807.8|805.2|0
1664188200000|2022-09-26 10:30:00|808.03|805.43|809.39|806.79|810.52|807.92|807.8|805.2|0
1664188500000|2022-09-26 10:35:00|808.93|806.33|810.52|807.92|812.79|810.19|808.71|806.11|0
1664188800000|2022-09-26 10:40:00|810.75|808.15|809.39|806.79|812.79|810.19|809.16|806.56|0
1664189100000|2022-09-26 10:45:00|809.61|807.01|807.46|804.86|810.07|807.47|807.12|804.52|0
1664189400000|2022-09-26 10:50:00|807.8|805.2|807.92|805.32|809.84|807.24|807.12|804.52|0
1664189700000|2022-09-26 10:55:00|807.8|805.2|812.56|809.96|812.56|809.96|806.66|804.06|0
1664190000000|2022-09-26 11:00:00|812.79|810.19|812|809.4|814.38|811.78|810.97|808.37|0
1664190300000|2022-09-26 11:05:00|811.65|809.05|816.42|813.82|816.42|813.82|810.74|808.14|0
1664190600000|2022-09-26 11:10:00|816.2|813.6|815.06|812.46|817.33|814.73|815.06|812.46|0
1664190900000|2022-09-26 11:15:00|815.29|812.69|811.99|809.39|815.29|812.69|811.2|808.6|0
1664191200000|2022-09-26 11:20:00|811.88|809.28|811.65|809.05|815.28|812.68|810.74|808.14|0
1664191500000|2022-09-26 11:25:00|810.97|808.37|809.83|807.23|812.45|809.85|809.38|806.78|0
1664191800000|2022-09-26 11:30:00|810.29|807.69|808.24|805.64|811.54|808.94|807.56|804.96|0
1664192100000|2022-09-26 11:35:00|807.79|805.19|807.34|804.74|810.51|807.91|806.2|803.6|0
1664192400000|2022-09-26 11:40:00|807.56|804.96|808.02|805.42|810.28|807.68|807.34|804.74|0
1664192700000|2022-09-26 11:45:00|807.79|805.19|809.6|807|810.51|807.91|807.56|804.96|0
1664193000000|2022-09-26 11:50:00|809.38|806.78|809.83|807.23|811.42|808.82|808.92|806.32|0
1664193300000|2022-09-26 11:55:00|809.49|806.89|808.58|805.98|810.05|807.45|807.11|804.51|0
1664193600000|2022-09-26 12:00:00|807.79|805.19|811.87|809.27|812.1|809.5|807.11|804.51|0
1664193900000|2022-09-26 12:05:00|812.32|809.72|815.05|812.45|815.73|813.13|811.64|809.04|0
1664194200000|2022-09-26 12:10:00|814.82|812.22|815.73|813.13|816.19|813.59|814.37|811.77|0
1664194500000|2022-09-26 12:15:00|815.96|813.36|815.05|812.45|816.18|813.58|814.14|811.54|0
1664194800000|2022-09-26 12:20:00|814.94|812.34|806.54|803.94|814.94|812.34|806.2|803.6|0
1664195100000|2022-09-26 12:25:00|806.65|804.05|803.58|800.98|806.65|804.05|802.35|799.75|0
1664195400000|2022-09-26 12:30:00|803.81|801.21|809.72|807.12|810.63|808.03|802.9|800.3|0
1664195700000|2022-09-26 12:35:00|808.81|806.21|804.03|801.43|810.4|807.8|803.13|800.53|0
1664196000000|2022-09-26 12:40:00|804.26|801.66|806.53|803.93|806.53|803.93|803.58|800.98|0
1664196300000|2022-09-26 12:45:00|806.3|803.7|798.36|795.76|806.42|803.82|797.69|795.09|0
1664196600000|2022-09-26 12:50:00|798.59|795.99|792.93|790.33|798.82|796.22|792.93|790.33|0
1664196900000|2022-09-26 12:55:00|793.16|790.56|794.06|791.46|797.91|795.31|793.16|790.56|0
1664197200000|2022-09-26 13:00:00|794.29|791.69|798.36|795.76|799.95|797.35|794.29|791.69|0
1664197500000|2022-09-26 13:05:00|798.14|795.54|801.76|799.16|801.76|799.16|798.14|795.54|0
1664197800000|2022-09-26 13:10:00|801.53|798.93|794.97|792.37|802.44|799.84|794.29|791.69|0
1664198100000|2022-09-26 13:15:00|795.64|793.04|793.61|791.01|797.68|795.08|793.61|791.01|0
1664198400000|2022-09-26 13:20:00|793.38|790.78|795.42|792.82|796.77|794.17|792.48|789.88|0
1664198700000|2022-09-26 13:25:00|796.77|794.17|801.76|799.16|802.44|799.84|796.77|794.17|0
1664199000000|2022-09-26 13:30:00|801.53|798.93|789.77|787.17|805.16|802.56|788.19|785.59|0
1664199300000|2022-09-26 13:35:00|789.99|787.39|788.86|786.26|791.8|789.2|784.8|782.2|0
1664199600000|2022-09-26 13:40:00|788.64|786.04|794.25|791.65|794.71|792.11|782.55|779.95|0
1664199900000|2022-09-26 13:45:00|794.03|791.43|787.01|784.41|794.48|791.88|785.65|783.05|0
1664200200000|2022-09-26 13:50:00|786.56|783.96|784.98|782.38|787.46|784.86|781.14|778.54|0
1664200500000|2022-09-26 13:55:00|785.43|782.83|782.04|779.44|789.04|786.44|781.82|779.22|0
1664200800000|2022-09-26 14:00:00|782.72|780.12|782.72|780.12|788.36|785.76|778.21|775.61|0
1664201100000|2022-09-26 14:05:00|782.94|780.34|785.24|782.64|786.33|783.73|779.56|776.96|0
1664201400000|2022-09-26 14:10:00|785.92|783.32|776.87|774.27|791.59|788.99|775.74|773.14|0
1664201700000|2022-09-26 14:15:00|777.32|774.72|768.62|766.02|777.32|774.72|766.73|764.13|0
1664202000000|2022-09-26 14:20:00|768.39|765.79|766.59|763.99|770.42|767.82|766.14|763.54|0
1664202300000|2022-09-26 14:25:00|766.81|764.21|767.28|764.68|771.13|768.53|765.91|763.31|0
1664202600000|2022-09-26 14:30:00|767.51|764.91|773.84|771.24|775.66|773.06|767.51|764.91|0
1664202900000|2022-09-26 14:35:00|774.3|771.7|773.16|770.56|775.66|773.06|770.9|768.3|0
1664203200000|2022-09-26 14:40:00|772.26|769.66|772.94|770.34|779.74|777.14|771.35|768.75|0
1664203500000|2022-09-26 14:45:00|773.62|771.02|783.49|780.89|787.35|784.75|772.48|769.88|0
1664203800000|2022-09-26 14:50:00|782.81|780.21|782.36|779.76|786.21|783.61|780.77|778.17|0
1664204100000|2022-09-26 14:55:00|783.49|780.89|780.77|778.17|785.53|782.93|778.73|776.13|0
1664204400000|2022-09-26 15:00:00|781.22|778.62|780.54|777.94|784.17|781.57|778.28|775.68|0
1664204700000|2022-09-26 15:05:00|782.36|779.76|793.98|791.38|793.98|791.38|781.68|779.08|0
1664205000000|2022-09-26 15:10:00|795.58|792.98|791.25|788.65|796.72|794.12|791.02|788.42|0
1664205300000|2022-09-26 15:15:00|790.79|788.19|795.58|792.98|795.58|792.98|789.66|787.06|0
1664205600000|2022-09-26 15:20:00|795.81|793.21|797.4|794.8|799.92|797.32|791.7|789.1|0
1664205900000|2022-09-26 15:25:00|798.09|795.49|805.2|802.6|805.43|802.83|797.63|795.03|0
1664206200000|2022-09-26 15:30:00|805.88|803.28|804.74|802.14|806.79|804.19|801.79|799.19|0
1664206500000|2022-09-26 15:35:00|804.97|802.37|802.7|800.1|805.65|803.05|799.97|797.37|0
1664206800000|2022-09-26 15:40:00|802.47|799.87|807.93|805.33|807.93|805.33|797.7|795.1|0
1664207100000|2022-09-26 15:45:00|808.84|806.24|803.83|801.23|811.35|808.75|801.78|799.18|0
1664207400000|2022-09-26 15:50:00|803.38|800.78|804.18|801.58|807.7|805.1|803.38|800.78|0
1664207700000|2022-09-26 15:55:00|803.37|800.77|798.15|795.55|803.6|801|794.97|792.37|0
1664208000000|2022-09-26 16:00:00|797.69|795.09|803.6|801|805.19|802.59|797.69|795.09|0
1664208300000|2022-09-26 16:05:00|804.28|801.68|804.28|801.68|806.79|804.19|803.15|800.55|0
1664208600000|2022-09-26 16:10:00|804.05|801.45|803.83|801.23|805.65|803.05|802.24|799.64|0
1664208900000|2022-09-26 16:15:00|804.96|802.36|803.6|801|805.87|803.27|801.32|798.72|0
1664209200000|2022-09-26 16:20:00|803.83|801.23|811.8|809.2|811.8|809.2|803.83|801.23|0
1664209500000|2022-09-26 16:25:00|814.08|811.48|817.05|814.45|819.57|816.97|814.08|811.48|0
1664209800000|2022-09-26 16:30:00|817.74|815.14|823|820.4|823.23|820.63|816.6|814|0
1664210100000|2022-09-26 16:35:00|822.78|820.18|821.4|818.8|823.23|820.63|817.97|815.37|0
1664210400000|2022-09-26 16:40:00|821.63|819.03|823.57|820.97|824.94|822.34|820.25|817.65|0
1664210700000|2022-09-26 16:45:00|824.25|821.65|818.09|815.49|824.25|821.65|815.35|812.75|0
1664211000000|2022-09-26 16:50:00|817.86|815.26|813.3|810.7|817.86|815.26|812.62|810.02|0
1664211300000|2022-09-26 16:55:00|812.39|809.79|809.89|807.29|812.62|810.02|807.16|804.56|0
1664211600000|2022-09-26 17:00:00|810.34|807.74|818.54|815.94|818.54|815.94|809.89|807.29|0
1664211900000|2022-09-26 17:05:00|818.31|815.71|821.05|818.45|822.19|819.59|817.4|814.8|0
1664212200000|2022-09-26 17:10:00|821.28|818.68|828.14|825.54|828.6|826|820.82|818.22|0
1664212500000|2022-09-26 17:15:00|828.37|825.77|825.85|823.25|828.6|826|823.79|821.19|0
1664212800000|2022-09-26 17:20:00|826.08|823.48|829.05|826.45|829.51|826.91|823.56|820.96|0
1664213100000|2022-09-26 17:25:00|828.82|826.22|827.68|825.08|833.41|830.81|826.76|824.16|0
1664213400000|2022-09-26 17:30:00|825.85|823.25|825.62|823.02|827.91|825.31|821.28|818.68|0
1664213700000|2022-09-26 17:35:00|825.85|823.25|824.7|822.1|826.3|823.7|821.96|819.36|0
1664214000000|2022-09-26 17:40:00|824.47|821.87|827.45|824.85|829.05|826.45|823.33|820.73|0
1664214300000|2022-09-26 17:45:00|827.68|825.08|823.79|821.19|827.68|825.08|821.27|818.67|0
1664214600000|2022-09-26 17:50:00|824.24|821.64|821.27|818.67|824.47|821.87|818.08|815.48|0
1664214900000|2022-09-26 17:55:00|821.96|819.36|831.11|828.51|831.8|829.2|821.96|819.36|0
1664215200000|2022-09-26 18:00:00|831.57|828.97|817.12|814.52|831.96|829.36|816.89|814.29|0
1664215500000|2022-09-26 18:05:00|817.57|814.97|814.84|812.24|818.94|816.34|813.93|811.33|0
1664215800000|2022-09-26 18:10:00|814.61|812.01|816.43|813.83|818.48|815.88|814.61|812.01|0
1664216100000|2022-09-26 18:15:00|816.2|813.6|816.89|814.29|818.25|815.65|814.5|811.9|0
1664216400000|2022-09-26 18:20:00|817.34|814.74|819.16|816.56|820.07|817.47|815.29|812.69|0
1664216700000|2022-09-26 18:25:00|818.93|816.33|826.46|823.86|826.69|824.09|818.93|816.33|0
1664217000000|2022-09-26 18:30:00|827.04|824.44|823.27|820.67|827.04|824.44|821.21|818.61|0
1664217300000|2022-09-26 18:35:00|823.49|820.89|825.55|822.95|829.66|827.06|822.58|819.98|0
1664217600000|2022-09-26 18:40:00|825.78|823.18|823.95|821.35|828.52|825.92|823.49|820.89|0
1664217900000|2022-09-26 18:45:00|824.18|821.58|809.61|807.01|825.55|822.95|809.15|806.55|0
1664218200000|2022-09-26 18:50:00|809.83|807.23|807.63|805.03|813.33|810.73|806.04|803.44|0
1664218500000|2022-09-26 18:55:00|807.41|804.81|810.53|807.93|810.76|808.16|806.04|803.44|0
1664218800000|2022-09-26 19:00:00|810.31|807.71|807.8|805.2|810.31|807.71|804.17|801.57|0
1664219100000|2022-09-26 19:05:00|808.03|805.43|804.62|802.02|812.58|809.98|804.62|802.02|0
1664219400000|2022-09-26 19:10:00|804.4|801.8|809.85|807.25|810.08|807.48|804.17|801.57|0
1664219700000|2022-09-26 19:15:00|809.39|806.79|808.03|805.43|816.68|814.08|804.85|802.25|0
1664220000000|2022-09-26 19:20:00|808.94|806.34|812.81|810.21|814.63|812.03|806.67|804.07|0
1664220300000|2022-09-26 19:25:00|813.26|810.66|811.21|808.61|815.08|812.48|809.62|807.02|0
1664220600000|2022-09-26 19:30:00|810.98|808.38|814.63|812.03|817.82|815.22|810.98|808.38|0
1664220900000|2022-09-26 19:35:00|814.29|811.69|815.54|812.94|817.36|814.76|807.8|805.2|0
1664221200000|2022-09-26 19:40:00|815.99|813.39|812.35|809.75|818.96|816.36|809.39|806.79|0
1664221500000|2022-09-26 19:45:00|811.89|809.29|807.8|805.2|814.4|811.8|806.21|803.61|0
1664221800000|2022-09-26 19:50:00|811.89|809.29|804.16|801.56|815.08|812.48|798.27|795.67|0
1664222100000|2022-09-26 19:55:00|805.98|803.38|820.78|818.18|824.44|821.84|805.98|803.38|0
1664222400000|2022-09-26 20:00:00|817.36|814.76|829.2|826.6|829.2|826.6|817.36|814.76|0
1664222700000|2022-09-26 20:05:00|829.43|826.83|828.51|825.91|830.11|827.51|827.14|824.54|0
1664223000000|2022-09-26 20:10:00|828.29|825.69|824.86|822.26|829.66|827.06|821.67|819.07|0
1664223300000|2022-09-26 20:15:00|824.5|821.7|825.87|823.07|826.33|823.53|823.71|820.91|0
1664223600000|2022-09-26 20:20:00|826.1|823.3|828.38|825.58|828.84|826.04|825.64|822.84|0
1664223900000|2022-09-26 20:25:00|828.5|825.7|826.55|823.75|829.07|826.27|825.99|823.19|0
1664224200000|2022-09-26 20:30:00|826.67|823.87|826.78|823.98|828.38|825.58|826.33|823.53|0
1664224500000|2022-09-26 20:35:00|826.55|823.75|825.41|822.61|827.01|824.21|824.73|821.93|0
1664224800000|2022-09-26 20:40:00|825.64|822.84|826.1|823.3|826.44|823.64|824.96|822.16|0
1664225100000|2022-09-26 20:45:00|825.87|823.07|824.27|821.47|825.87|823.07|824.04|821.24|0
1664225400000|2022-09-26 20:50:00|824.04|821.24|824.84|822.04|825.64|822.84|824.04|821.24|0
1664225700000|2022-09-26 20:55:00|824.72|821.92|825.3|822.5|825.87|823.07|824.04|821.24|0
1664226000000|2022-09-26 21:00:00|824.92|822.12|825.05|822.25|825.23|822.43|824.75|821.95|0
1664226300000|2022-09-26 21:05:00|824.99|822.19|824.95|822.15|824.99|822.19|824.85|822.05|0
1664226600000|2022-09-26 21:10:00|824.99|822.19|824.95|822.15|825.05|822.25|824.75|821.95|0
1664226900000|2022-09-26 21:15:00|825.05|822.25|824.95|822.15|825.05|822.25|824.92|822.12|0
1664227200000|2022-09-26 21:20:00|824.88|822.08|825.05|822.25|825.32|822.52|824.88|822.08|0
1664227500000|2022-09-26 21:25:00|825.32|822.52|825.29|822.49|825.49|822.69|825.02|822.22|0
1664227800000|2022-09-26 21:30:00|825.28|822.48|825.28|822.48|825.45|822.65|825.28|822.48|0
1664228100000|2022-09-26 21:35:00|825.32|822.52|825.95|823.15|825.95|823.15|825.28|822.48|0
1664228400000|2022-09-26 21:40:00|825.99|823.19|826.05|823.25|826.05|823.25|825.95|823.15|0
1664228700000|2022-09-26 21:45:00|825.92|823.12|826.32|823.52|826.56|823.76|825.75|822.95|0
1664229000000|2022-09-26 21:50:00|826.46|823.66|826.29|823.49|826.46|823.66|826.02|823.22|0
1664229300000|2022-09-26 21:55:00|826.18|823.38|825.98|823.18|826.46|823.66|825.48|822.68|0
1664229600000|2022-09-26 22:00:00|824.38|821.58|826.2|823.4|826.54|823.74|821.52|818.72|0
1664229900000|2022-09-26 22:05:00|825.97|823.17|826.2|823.4|826.54|823.74|823.57|820.77|0
1664230200000|2022-09-26 22:10:00|825.85|823.05|827.91|825.11|828.59|825.79|825.74|822.94|0
1664230500000|2022-09-26 22:15:00|827.68|824.88|826.99|824.19|828.14|825.34|826.31|823.51|0
1664230800000|2022-09-26 22:20:00|826.54|823.74|824.25|821.45|826.54|823.74|822.2|819.4|0
1664231100000|2022-09-26 22:25:00|824.6|821.8|823.34|820.54|824.71|821.91|822.43|819.63|0
1664231400000|2022-09-26 22:30:00|823.23|820.43|820.6|817.8|823.23|820.43|820.38|817.58|0
1664231700000|2022-09-26 22:35:00|820.83|818.03|821.41|818.61|821.74|818.94|820.38|817.58|0
1664232000000|2022-09-26 22:40:00|821.52|818.72|821.06|818.26|821.97|819.17|820.6|817.8|0
1664232300000|2022-09-26 22:45:00|821.29|818.49|820.95|818.15|821.74|818.94|820.83|818.03|0
1664232600000|2022-09-26 22:50:00|820.83|818.03|821.51|818.71|821.97|819.17|820.6|817.8|0
1664232900000|2022-09-26 22:55:00|821.63|818.83|820.72|817.92|822.2|819.4|820.6|817.8|0
1664233200000|2022-09-26 23:00:00|820.37|817.57|819.12|816.32|820.83|818.03|818.78|815.98|0
1664233500000|2022-09-26 23:05:00|819.01|816.21|819.23|816.43|820.14|817.34|818.55|815.75|0
1664233800000|2022-09-26 23:10:00|819.46|816.66|817.41|814.61|819.46|816.66|816.96|814.16|0
1664234100000|2022-09-26 23:15:00|817.53|814.73|816.95|814.15|817.87|815.07|816.05|813.25|0
1664234400000|2022-09-26 23:20:00|817.18|814.38|816.5|813.7|818.55|815.75|815.59|812.79|0
1664234700000|2022-09-26 23:25:00|816.39|813.59|816.5|813.7|817.07|814.27|816.04|813.24|0
1664235000000|2022-09-26 23:30:00|816.27|813.47|815.36|812.56|817.18|814.38|815.36|812.56|0
1664235300000|2022-09-26 23:35:00|815.25|812.45|816.61|813.81|817.3|814.5|815.13|812.33|0
1664235600000|2022-09-26 23:40:00|816.5|813.7|817.86|815.06|818.66|815.86|816.5|813.7|0
1664235900000|2022-09-26 23:45:00|818.09|815.29|817.4|814.6|818.66|815.86|817.18|814.38|0
1664236200000|2022-09-26 23:50:00|817.18|814.38|813.08|810.28|817.4|814.6|812.52|809.72|0
1664236500000|2022-09-26 23:55:00|813.31|810.51|814.45|811.65|814.45|811.65|812.18|809.38|0
1664236800000|2022-09-27 00:00:00|814.22|811.42|813.08|810.28|814.45|811.65|812.4|809.6|0
1664237100000|2022-09-27 00:05:00|813.54|810.74|812.06|809.26|813.88|811.08|811.27|808.47|0
1664237400000|2022-09-27 00:10:00|811.72|808.92|804.92|802.12|811.72|808.92|803.33|800.53|0
1664237700000|2022-09-27 00:15:00|805.37|802.57|805.14|802.34|805.82|803.02|803.11|800.31|0
1664238000000|2022-09-27 00:20:00|805.59|802.79|805.48|802.68|805.82|803.02|804.01|801.21|0
1664238300000|2022-09-27 00:25:00|805.59|802.79|805.94|803.14|806.62|803.82|805.14|802.34|0
1664238600000|2022-09-27 00:30:00|805.82|803.02|807.86|805.06|807.98|805.18|803.55|800.75|0
1664238900000|2022-09-27 00:35:00|807.63|804.83|806.72|803.92|807.86|805.06|805.59|802.79|0
1664239200000|2022-09-27 00:40:00|806.62|803.82|805.71|802.91|808.31|805.51|805.36|802.56|0
1664239500000|2022-09-27 00:45:00|805.59|802.79|799.37|796.57|806.5|803.7|799.03|796.23|0
1664239800000|2022-09-27 00:50:00|799.48|796.68|800.73|797.93|801.74|798.94|798.8|796|0
1664240100000|2022-09-27 00:55:00|801.18|798.38|800.16|797.36|801.97|799.17|799.93|797.13|0
1664240400000|2022-09-27 01:00:00|800.05|797.25|796.99|794.19|800.38|797.58|796.54|793.74|0
1664240700000|2022-09-27 01:05:00|797.22|794.42|798.35|795.55|798.8|796|796.32|793.52|0
1664241000000|2022-09-27 01:10:00|798.57|795.77|799.93|797.13|800.38|797.58|797.9|795.1|0
1664241300000|2022-09-27 01:15:00|800.15|797.35|801.4|798.6|802.64|799.84|800.15|797.35|0
1664241600000|2022-09-27 01:20:00|801.28|798.48|803.21|800.41|803.21|800.41|799.93|797.13|0
1664241900000|2022-09-27 01:25:00|803.09|800.29|800.83|798.03|803.55|800.75|800.38|797.58|0
1664242200000|2022-09-27 01:30:00|800.72|797.92|798.34|795.54|800.72|797.92|795.86|793.06|0
1664242500000|2022-09-27 01:35:00|798.57|795.77|798.69|795.89|800.6|797.8|797.11|794.31|0
1664242800000|2022-09-27 01:40:00|798.57|795.77|801.05|798.25|801.05|798.25|798.57|795.77|0
1664243100000|2022-09-27 01:45:00|800.95|798.15|800.6|797.8|802.18|799.38|799.92|797.12|0
1664243400000|2022-09-27 01:50:00|800.49|797.69|800.6|797.8|801.5|798.7|798.57|795.77|0
1664243700000|2022-09-27 01:55:00|800.72|797.92|801.5|798.7|801.5|798.7|799.24|796.44|0
1664244000000|2022-09-27 02:00:00|801.62|798.82|799.02|796.22|803.54|800.74|799.02|796.22|0
1664244300000|2022-09-27 02:05:00|799.24|796.44|801.62|798.82|801.73|798.93|799.02|796.22|0
1664244600000|2022-09-27 02:10:00|801.73|798.93|801.17|798.37|802.63|799.83|800.14|797.34|0
1664244900000|2022-09-27 02:15:00|801.05|798.25|800.37|797.57|801.5|798.7|799.01|796.21|0
1664245200000|2022-09-27 02:20:00|800.14|797.34|798.68|795.88|800.6|797.8|797.88|795.08|0
1664245500000|2022-09-27 02:25:00|798.79|795.99|797.32|794.52|799.01|796.21|796.75|793.95|0
1664245800000|2022-09-27 02:30:00|797.66|794.86|798.68|795.88|799.46|796.66|797.43|794.63|0
1664246100000|2022-09-27 02:35:00|798.78|795.98|799.91|797.11|800.82|798.02|798.68|795.88|0
1664246400000|2022-09-27 02:40:00|800.14|797.34|801.84|799.04|802.4|799.6|800.14|797.34|0
1664246700000|2022-09-27 02:45:00|801.72|798.92|800.93|798.13|802.74|799.94|800.14|797.34|0
1664247000000|2022-09-27 02:50:00|801.04|798.24|801.27|798.47|801.72|798.92|800.14|797.34|0
1664247300000|2022-09-27 02:55:00|800.82|798.02|801.04|798.24|801.95|799.15|800.48|797.68|0
1664247600000|2022-09-27 03:00:00|800.81|798.01|802.17|799.37|802.4|799.6|800.36|797.56|0
1664247900000|2022-09-27 03:05:00|801.94|799.14|803.53|800.73|803.98|801.18|801.72|798.92|0
1664248200000|2022-09-27 03:10:00|803.75|800.95|804.66|801.86|804.89|802.09|803.75|800.95|0
1664248500000|2022-09-27 03:15:00|805|802.2|805.79|802.99|806.02|803.22|803.19|800.39|0
1664248800000|2022-09-27 03:20:00|805.56|802.76|806.02|803.22|806.92|804.12|805.56|802.76|0
1664249100000|2022-09-27 03:25:00|805.91|803.11|803.3|800.5|806.24|803.44|802.62|799.82|0
1664249400000|2022-09-27 03:30:00|803.75|800.95|802.84|800.04|804.43|801.63|802.84|800.04|0
1664249700000|2022-09-27 03:35:00|802.62|799.82|802.16|799.36|803.98|801.18|801.94|799.14|0
1664250000000|2022-09-27 03:40:00|802.06|799.26|800.92|798.12|802.84|800.04|800.58|797.78|0
1664250300000|2022-09-27 03:45:00|800.81|798.01|799|796.2|801.71|798.91|799|796.2|0
1664250600000|2022-09-27 03:50:00|798.77|795.97|799.22|796.42|799.68|796.88|798.09|795.29|0
1664250900000|2022-09-27 03:55:00|799.11|796.31|800.35|797.55|800.58|797.78|799.11|796.31|0
1664251200000|2022-09-27 04:00:00|800.58|797.78|799.22|796.42|800.58|797.78|798.99|796.19|0
1664251500000|2022-09-27 04:05:00|799.67|796.87|799.9|797.1|800.47|797.67|798.99|796.19|0
1664251800000|2022-09-27 04:10:00|800.02|797.22|799.9|797.1|800.12|797.32|798.99|796.19|0
1664252100000|2022-09-27 04:15:00|799.79|796.99|799.34|796.54|800.12|797.32|798.99|796.19|0
1664252400000|2022-09-27 04:20:00|799.22|796.42|799.67|796.87|799.67|796.87|798.54|795.74|0
1664252700000|2022-09-27 04:25:00|799.56|796.76|798.66|795.86|799.67|796.87|798.09|795.29|0
1664253000000|2022-09-27 04:30:00|798.54|795.74|799.22|796.42|799.67|796.87|798.31|795.51|0
1664253300000|2022-09-27 04:35:00|799.44|796.64|801.25|798.45|801.48|798.68|799.44|796.64|0
1664253600000|2022-09-27 04:40:00|801.37|798.57|798.99|796.19|801.48|798.68|798.54|795.74|0
1664253900000|2022-09-27 04:45:00|799.21|796.41|800.12|797.32|800.12|797.32|798.54|795.74|0
1664254200000|2022-09-27 04:50:00|799.89|797.09|800.01|797.21|800.12|797.32|799.21|796.41|0
1664254500000|2022-09-27 04:55:00|799.89|797.09|799.66|796.86|800.57|797.77|799.66|796.86|0
1664254800000|2022-09-27 05:00:00|799.78|796.98|798.53|795.73|801.02|798.22|798.31|795.51|0
1664255100000|2022-09-27 05:05:00|798.31|795.51|799.1|796.3|799.55|796.75|797.85|795.05|0
1664255400000|2022-09-27 05:10:00|799.21|796.41|800.23|797.43|800.68|797.88|799.21|796.41|0
1664255700000|2022-09-27 05:15:00|800.34|797.54|802.26|799.46|802.6|799.8|800|797.2|0
1664256000000|2022-09-27 05:20:00|802.37|799.57|802.15|799.35|802.37|799.57|800.79|797.99|0
1664256300000|2022-09-27 05:25:00|802.04|799.24|800.11|797.31|802.6|799.8|799.43|796.63|0
1664256600000|2022-09-27 05:30:00|799.78|796.98|801.69|798.89|802.37|799.57|799.78|796.98|0
1664256900000|2022-09-27 05:35:00|801.81|799.01|803.95|801.15|803.95|801.15|801.69|798.89|0
1664257200000|2022-09-27 05:40:00|803.73|800.93|800.11|797.31|803.73|800.93|799.88|797.08|0
1664257500000|2022-09-27 05:45:00|800.33|797.53|800.78|797.98|801.46|798.66|800|797.2|0
1664257800000|2022-09-27 05:50:00|800.56|797.76|798.19|795.39|800.78|797.98|797.62|794.82|0
1664258100000|2022-09-27 05:55:00|798.07|795.27|796.26|793.46|798.87|796.07|795.81|793.01|0
1664258400000|2022-09-27 06:00:00|797.17|794.37|795.81|793.01|797.62|794.82|795.81|793.01|0
1664258700000|2022-09-27 06:05:00|796.04|793.24|796.94|794.14|797.17|794.37|795.81|793.01|0
1664259000000|2022-09-27 06:10:00|796.71|793.91|796.71|793.91|798.07|795.27|796.04|793.24|0
1664259300000|2022-09-27 06:15:00|796.49|793.69|787.7|784.9|797.16|794.36|786.02|783.22|0
1664259600000|2022-09-27 06:20:00|787.03|784.23|785.45|782.65|787.59|784.79|785.23|782.43|0
1664259900000|2022-09-27 06:25:00|785.34|782.54|785.9|783.1|788.15|785.35|785|782.2|0
1664260200000|2022-09-27 06:30:00|785.67|782.87|787.92|785.12|788.37|785.57|785.67|782.87|0
1664260500000|2022-09-27 06:35:00|787.7|784.9|786.57|783.77|788.37|785.57|786.12|783.32|0
1664260800000|2022-09-27 06:40:00|786.8|784|789.04|786.24|789.95|787.15|786.8|784|0
1664261100000|2022-09-27 06:45:00|789.27|786.47|791.52|788.72|792.2|789.4|788.59|785.79|0
1664261400000|2022-09-27 06:50:00|791.41|788.61|791.41|788.61|792.64|789.84|790.62|787.82|0
1664261700000|2022-09-27 06:55:00|791.52|788.72|792.19|789.39|792.42|789.62|791.29|788.49|0
1664262000000|2022-09-27 07:00:00|792.42|789.62|787.92|785.12|792.64|789.84|787.7|784.9|0
1664262300000|2022-09-27 07:05:00|788.04|785.44|790.51|787.91|792.09|789.49|787.82|785.22|0
1664262600000|2022-09-27 07:10:00|790.07|787.47|793.66|791.06|795.69|793.09|789.84|787.24|0
1664262900000|2022-09-27 07:15:00|793.21|790.61|788.04|785.44|793.21|790.61|787.14|784.54|0
1664263200000|2022-09-27 07:20:00|787.59|784.99|779.75|777.15|787.82|785.22|779.52|776.92|0
1664263500000|2022-09-27 07:25:00|778.85|776.25|774.38|771.78|780.19|777.59|773.71|771.11|0
1664263800000|2022-09-27 07:30:00|773.93|771.33|774.18|771.58|776.17|773.57|772.38|769.78|0
1664264100000|2022-09-27 07:35:00|774.07|771.47|772.38|769.78|775.53|772.93|771.48|768.88|0
1664264400000|2022-09-27 07:40:00|772.72|770.12|772.82|770.22|773.5|770.9|771.7|769.1|0
1664264700000|2022-09-27 07:45:00|772.38|769.78|771.48|768.88|773.84|771.24|771.48|768.88|0
1664265000000|2022-09-27 07:50:00|771.92|769.32|772.6|770|773.05|770.45|771.48|768.88|0
1664265300000|2022-09-27 07:55:00|772.37|769.77|775.97|773.37|776.31|773.71|772.15|769.55|0
1664265600000|2022-09-27 08:00:00|776.2|773.6|776.2|773.6|777.77|775.17|773.95|771.35|0
1664265900000|2022-09-27 08:05:00|775.75|773.15|778.22|775.62|778.79|776.19|775.64|773.04|0
1664266200000|2022-09-27 08:10:00|778.45|775.85|779.47|776.87|779.57|776.97|778.22|775.62|0
1664266500000|2022-09-27 08:15:00|779.57|776.97|781.15|778.55|781.15|778.55|778.22|775.62|0
1664266800000|2022-09-27 08:20:00|780.93|778.33|777.21|774.61|781.15|778.55|777.09|774.49|0
1664267100000|2022-09-27 08:25:00|777.32|774.72|778.67|776.07|779.8|777.2|777.09|774.49|0
1664267400000|2022-09-27 08:30:00|778.56|775.96|779.12|776.52|779.8|777.2|778.56|775.96|0
1664267700000|2022-09-27 08:35:00|779.35|776.75|781.15|778.55|782.5|779.9|779.35|776.75|0
1664268000000|2022-09-27 08:40:00|780.7|778.1|783.3|780.7|783.86|781.26|780.7|778.1|0
1664268300000|2022-09-27 08:45:00|783.18|780.58|783.62|781.02|786.33|783.73|783.17|780.57|0
1664268600000|2022-09-27 08:50:00|783.84|781.24|782.49|779.89|783.84|781.24|780.24|777.64|0
1664268900000|2022-09-27 08:55:00|782.94|780.34|785.99|783.39|786.33|783.73|782.49|779.89|0
1664269200000|2022-09-27 09:00:00|785.87|783.27|788.58|785.98|788.58|785.98|785.42|782.82|0
1664269500000|2022-09-27 09:05:00|788.47|785.87|793.22|790.62|793.33|790.73|787.35|784.75|0
1664269800000|2022-09-27 09:10:00|793.33|790.73|796.28|793.68|797.87|795.27|793.33|790.73|0
1664270100000|2022-09-27 09:15:00|796.5|793.9|792.43|789.83|796.5|793.9|792.2|789.6|0
1664270400000|2022-09-27 09:20:00|792.65|790.05|796.5|793.9|796.73|794.13|792.43|789.83|0
1664270700000|2022-09-27 09:25:00|796.28|793.68|797.18|794.58|797.41|794.81|795.6|793|0
1664271000000|2022-09-27 09:30:00|796.73|794.13|798.66|796.06|799.57|796.97|796.27|793.67|0
1664271300000|2022-09-27 09:35:00|798.55|795.95|796.85|794.25|798.66|796.06|795.95|793.35|0
1664271600000|2022-09-27 09:40:00|796.29|793.69|794.59|791.99|796.63|794.03|794.59|791.99|0
1664271900000|2022-09-27 09:45:00|794.37|791.77|795.05|792.45|795.5|792.9|793.13|790.53|0
1664272200000|2022-09-27 09:50:00|795.27|792.67|798.78|796.18|799.34|796.74|795.05|792.45|0
1664272500000|2022-09-27 09:55:00|798.66|796.06|799.79|797.19|799.79|797.19|798.43|795.83|0
1664272800000|2022-09-27 10:00:00|799.11|796.51|795.49|792.89|799.11|796.51|794.59|791.99|0
1664273100000|2022-09-27 10:05:00|795.39|792.79|797.75|795.15|797.98|795.38|794.82|792.22|0
1664273400000|2022-09-27 10:10:00|797.98|795.38|791.43|788.83|799.11|796.51|791.43|788.83|0
1664273700000|2022-09-27 10:15:00|791.21|788.61|791.2|788.6|794.59|791.99|788.84|786.24|0
1664274000000|2022-09-27 10:20:00|790.98|788.38|790.3|787.7|792.33|789.73|789.97|787.37|0
1664274300000|2022-09-27 10:25:00|790.08|787.48|784.57|781.97|790.3|787.7|784.23|781.63|0
1664274600000|2022-09-27 10:30:00|784.68|782.08|785.3|782.7|786.41|783.81|781.92|779.32|0
1664274900000|2022-09-27 10:35:00|785.53|782.93|783.27|780.67|788.35|785.75|781.24|778.64|0
1664275200000|2022-09-27 10:40:00|783.49|780.89|782.37|779.77|785.64|783.04|782.37|779.77|0
1664275500000|2022-09-27 10:45:00|782.71|780.11|780.11|777.51|785.52|782.92|780.11|777.51|0
1664275800000|2022-09-27 10:50:00|779.66|777.06|782.81|780.21|783.49|780.89|779.1|776.5|0
1664276100000|2022-09-27 10:55:00|783.04|780.44|783.26|780.66|784.17|781.57|781.01|778.41|0
1664276400000|2022-09-27 11:00:00|783.04|780.44|783.61|781.01|784.62|782.02|782.36|779.76|0
1664276700000|2022-09-27 11:05:00|783.71|781.11|782.59|779.99|785.29|782.69|780.11|777.51|0
1664277000000|2022-09-27 11:10:00|782.81|780.21|783.94|781.34|785.07|782.47|781.46|778.86|0
1664277300000|2022-09-27 11:15:00|784.39|781.79|785.97|783.37|786.65|784.05|783.49|780.89|0
1664277600000|2022-09-27 11:20:00|786.2|783.6|780.33|777.73|786.42|783.82|780.33|777.73|0
1664277900000|2022-09-27 11:25:00|780.55|777.95|782.36|779.76|783.15|780.55|779.65|777.05|0
1664278200000|2022-09-27 11:30:00|782.58|779.98|779.43|776.83|783.03|780.43|778.3|775.7|0
1664278500000|2022-09-27 11:35:00|779.65|777.05|777.29|774.69|780.55|777.95|776.72|774.12|0
1664278800000|2022-09-27 11:40:00|777.4|774.8|773.58|770.98|778.3|775.7|773.58|770.98|0
1664279100000|2022-09-27 11:45:00|773.47|770.87|773.8|771.2|774.7|772.1|772.68|770.08|0
1664279400000|2022-09-27 11:50:00|773.57|770.97|774.47|771.87|775.37|772.77|772.9|770.3|0
1664279700000|2022-09-27 11:55:00|774.25|771.65|776.16|773.56|777.4|774.8|772.9|770.3|0
1664280000000|2022-09-27 12:00:00|776.5|773.9|778.52|775.92|779.09|776.49|776.27|773.67|0
1664280300000|2022-09-27 12:05:00|778.29|775.69|777.51|774.91|779.42|776.82|776.94|774.34|0
1664280600000|2022-09-27 12:10:00|777.39|774.79|776.04|773.44|778.86|776.26|775.37|772.77|0
1664280900000|2022-09-27 12:15:00|775.59|772.99|774.24|771.64|775.59|772.99|772.45|769.85|0
1664281200000|2022-09-27 12:20:00|774.14|771.54|775.65|773.05|777.17|774.57|773.34|770.74|0
1664281500000|2022-09-27 12:25:00|775.87|773.27|777.67|775.07|779.25|776.65|775.2|772.6|0
1664281800000|2022-09-27 12:30:00|778.69|776.09|774.74|772.14|778.69|776.09|774.52|771.92|0
1664282100000|2022-09-27 12:35:00|774.52|771.92|774.07|771.47|775.42|772.82|772.95|770.35|0
1664282400000|2022-09-27 12:40:00|774.52|771.92|774.29|771.69|776.99|774.39|773.17|770.57|0
1664282700000|2022-09-27 12:45:00|774.07|771.47|771.15|768.55|774.07|771.47|770.03|767.43|0
1664283000000|2022-09-27 12:50:00|771.37|768.77|779.24|776.64|779.24|776.64|771.37|768.77|0
1664283300000|2022-09-27 12:55:00|778.79|776.19|783.75|781.15|783.75|781.15|778.79|776.19|0
1664283600000|2022-09-27 13:00:00|784.2|781.6|786.89|784.29|787.57|784.97|783.52|780.92|0
1664283900000|2022-09-27 13:05:00|787.12|784.52|785.09|782.49|789.6|787|782.39|779.79|0
1664284200000|2022-09-27 13:10:00|784.86|782.26|782.39|779.79|784.86|782.26|781.04|778.44|0
1664284500000|2022-09-27 13:15:00|781.94|779.34|783.06|780.46|783.51|780.91|780.36|777.76|0
1664284800000|2022-09-27 13:20:00|782.84|780.24|786.67|784.07|786.67|784.07|781.71|779.11|0
1664285100000|2022-09-27 13:25:00|786.89|784.29|785.99|783.39|788.02|785.42|783.51|780.91|0
1664285400000|2022-09-27 13:30:00|787.12|784.52|777.21|774.61|790.95|788.35|777.21|774.61|0
1664285700000|2022-09-27 13:35:00|776.54|773.94|770.23|767.63|779.23|776.63|769.78|767.18|0
1664286000000|2022-09-27 13:40:00|769.56|766.96|772.05|769.45|772.93|770.33|765.07|762.47|0
1664286300000|2022-09-27 13:45:00|772.27|769.67|784.86|782.26|785.08|782.48|771.82|769.22|0
1664286600000|2022-09-27 13:50:00|784.63|782.03|780.35|777.75|789.6|787|778.33|775.73|0
1664286900000|2022-09-27 13:55:00|780.58|777.98|784.52|781.92|786.66|784.06|780.58|777.98|0
1664287200000|2022-09-27 14:00:00|783.17|780.57|797.97|795.37|803.85|801.25|783.17|780.57|0
1664287500000|2022-09-27 14:05:00|798.77|796.17|805.1|802.5|807.7|805.1|797.07|794.47|0
1664287800000|2022-09-27 14:10:00|805.2|802.6|797.29|794.69|806.11|803.51|796.84|794.24|0
1664288100000|2022-09-27 14:15:00|797.96|795.36|796.63|794.03|802.25|799.65|794.37|791.77|0
1664288400000|2022-09-27 14:20:00|796.86|794.26|791.89|789.29|798.21|795.61|788.74|786.14|0
1664288700000|2022-09-27 14:25:00|791.44|788.84|799.11|796.51|799.11|796.51|787.16|784.56|0
1664289000000|2022-09-27 14:30:00|799.34|796.74|791.44|788.84|799.34|796.74|787.16|784.56|0
1664289300000|2022-09-27 14:35:00|791.66|789.06|791.66|789.06|793.47|790.87|785.13|782.53|0
1664289600000|2022-09-27 14:40:00|792.11|789.51|782.21|779.61|794.37|791.77|782.21|779.61|0
1664289900000|2022-09-27 14:45:00|782.66|780.06|781.09|778.49|785.81|783.21|779.97|777.37|0
1664290200000|2022-09-27 14:50:00|781.54|778.94|786.25|783.65|786.25|783.65|780.19|777.59|0
1664290500000|2022-09-27 14:55:00|786.7|784.1|785.58|782.98|786.7|784.1|783.56|780.96|0
1664290800000|2022-09-27 15:00:00|784.68|782.08|793.01|790.41|793.91|791.31|783.56|780.96|0
1664291100000|2022-09-27 15:05:00|793.24|790.64|784.68|782.08|794.36|791.76|784.68|782.08|0
1664291400000|2022-09-27 15:10:00|784|781.4|793.91|791.31|794.59|791.99|783.78|781.18|0
1664291700000|2022-09-27 15:15:00|794.14|791.54|796.39|793.79|798.2|795.6|792.33|789.73|0
1664292000000|2022-09-27 15:20:00|796.62|794.02|806.13|803.53|806.58|803.98|795.49|792.89|0
1664292300000|2022-09-27 15:25:00|805.67|803.07|814.42|811.82|817.26|814.66|804.54|801.94|0
1664292600000|2022-09-27 15:30:00|815.44|812.84|809.92|807.32|816.35|813.75|808.78|806.18|0
1664292900000|2022-09-27 15:35:00|810.14|807.54|810.59|807.99|813.99|811.39|809.01|806.41|0
1664293200000|2022-09-27 15:40:00|810.82|808.22|812.3|809.7|813.31|810.71|808.78|806.18|0
1664293500000|2022-09-27 15:45:00|813.08|810.48|815.8|813.2|816.26|813.66|810.59|807.99|0
1664293800000|2022-09-27 15:50:00|815.12|812.52|823.07|820.47|823.3|820.7|812.4|809.8|0
1664294100000|2022-09-27 15:55:00|822.61|820.01|826.71|824.11|827.27|824.67|820.11|817.51|0
1664294400000|2022-09-27 16:00:00|826.82|824.22|827.04|824.44|832.49|829.89|826.36|823.76|0
1664294700000|2022-09-27 16:05:00|826.81|824.21|834.31|831.71|835.45|832.85|826.81|824.21|0
1664295000000|2022-09-27 16:10:00|834.54|831.94|840.79|838.19|845.58|842.98|834.31|831.71|0
1664295300000|2022-09-27 16:15:00|840.57|837.97|852.9|850.3|852.9|850.3|840.57|837.97|0
1664295600000|2022-09-27 16:20:00|853.13|850.53|849.01|846.41|853.36|850.76|846.95|844.35|0
1664295900000|2022-09-27 16:25:00|849.47|846.87|843.98|841.38|849.47|846.87|840.34|837.74|0
1664296200000|2022-09-27 16:30:00|844.67|842.07|839.88|837.28|845.13|842.53|838.97|836.37|0
1664296500000|2022-09-27 16:35:00|839.42|836.82|844.11|841.51|846.62|844.02|838.51|835.91|0
1664296800000|2022-09-27 16:40:00|845.02|842.42|842.96|840.36|846.62|844.02|840.68|838.08|0
1664297100000|2022-09-27 16:45:00|843.19|840.59|840.22|837.62|844.79|842.19|839.42|836.82|0
1664297400000|2022-09-27 16:50:00|840.34|837.74|836.34|833.74|848.23|845.63|835.65|833.05|0
1664297700000|2022-09-27 16:55:00|835.88|833.28|838.16|835.56|839.07|836.47|835.65|833.05|0
1664298000000|2022-09-27 17:00:00|838.62|836.02|848.68|846.08|850.52|847.92|838.62|836.02|0
1664298300000|2022-09-27 17:05:00|848.45|845.85|846.17|843.57|849.14|846.54|841.15|838.55|0
1664298600000|2022-09-27 17:10:00|846.62|844.02|845.48|842.88|849.82|847.22|845.02|842.42|0
1664298900000|2022-09-27 17:15:00|846.16|843.56|844.34|841.74|846.62|844.02|842.28|839.68|0
1664299200000|2022-09-27 17:20:00|843.88|841.28|847.31|844.71|847.76|845.16|843.42|840.82|0
1664299500000|2022-09-27 17:25:00|847.99|845.39|847.08|844.48|850.51|847.91|844.56|841.96|0
1664299800000|2022-09-27 17:30:00|846.85|844.25|843.42|840.82|848.68|846.08|842.51|839.91|0
1664300100000|2022-09-27 17:35:00|843.65|841.05|849.13|846.53|849.82|847.22|842.51|839.91|0
1664300400000|2022-09-27 17:40:00|849.36|846.76|851.65|849.05|855.54|852.94|849.13|846.53|0
1664300700000|2022-09-27 17:45:00|850.96|848.36|850.04|847.44|851.42|848.82|847.53|844.93|0
1664301000000|2022-09-27 17:50:00|850.5|847.9|852.33|849.73|852.56|849.96|848.44|845.84|0
1664301300000|2022-09-27 17:55:00|852.56|849.96|848.67|846.07|856|853.4|848.44|845.84|0
1664301600000|2022-09-27 18:00:00|849.36|846.76|840.68|838.08|850.04|847.44|840|837.4|0
1664301900000|2022-09-27 18:05:00|842.73|840.13|844.79|842.19|845.7|843.1|842.05|839.45|0
1664302200000|2022-09-27 18:10:00|844.33|841.73|848.44|845.84|848.67|846.07|843.19|840.59|0
1664302500000|2022-09-27 18:15:00|849.35|846.75|850.27|847.67|850.96|848.36|847.07|844.47|0
1664302800000|2022-09-27 18:20:00|850.73|848.13|845.92|843.32|851.64|849.04|845.92|843.32|0
1664303100000|2022-09-27 18:25:00|845.47|842.87|844.55|841.95|847.75|845.15|844.1|841.5|0
1664303400000|2022-09-27 18:30:00|844.33|841.73|843.87|841.27|848.44|845.84|843.18|840.58|0
1664303700000|2022-09-27 18:35:00|843.99|841.39|833.39|830.79|845.69|843.09|832.25|829.65|0
1664304000000|2022-09-27 18:40:00|832.71|830.11|831.8|829.2|832.93|830.33|826.8|824.2|0
1664304300000|2022-09-27 18:45:00|831.34|828.74|823.18|820.58|834.75|832.15|822.95|820.35|0
1664304600000|2022-09-27 18:50:00|823.4|820.8|827.94|825.34|828.16|825.56|823.4|820.8|0
1664304900000|2022-09-27 18:55:00|827.48|824.88|826.4|823.8|829.52|826.92|824.58|821.98|0
1664305200000|2022-09-27 19:00:00|826.18|823.58|831.41|828.81|837.81|835.21|826.18|823.58|0
1664305500000|2022-09-27 19:05:00|831.76|829.16|828.91|826.31|834.38|831.78|828.45|825.85|0
1664305800000|2022-09-27 19:10:00|829.13|826.53|830.5|827.9|831.64|829.04|828.45|825.85|0
1664306100000|2022-09-27 19:15:00|830.73|828.13|828.45|825.85|837.12|834.52|828.45|825.85|0
1664306400000|2022-09-27 19:20:00|828.91|826.31|832.1|829.5|833.46|830.86|828.45|825.85|0
1664306700000|2022-09-27 19:25:00|832.32|829.72|835.52|832.92|837.47|834.87|830.73|828.13|0
1664307000000|2022-09-27 19:30:00|834.83|832.23|840.97|838.37|843.49|840.89|834.83|832.23|0
1664307300000|2022-09-27 19:35:00|840.74|838.14|842.71|840.11|843.72|841.12|837.54|834.94|0
1664307600000|2022-09-27 19:40:00|842.94|840.34|834.05|831.45|843.85|841.25|833.59|830.99|0
1664307900000|2022-09-27 19:45:00|834.73|832.13|834.78|832.18|839.57|836.97|833.87|831.27|0
1664308200000|2022-09-27 19:50:00|834.33|831.73|828.41|825.81|834.55|831.95|827.95|825.35|0
1664308500000|2022-09-27 19:55:00|828.86|826.26|831.14|828.54|836.61|834.01|826.81|824.21|0
1664308800000|2022-09-27 20:00:00|832.05|829.45|837.75|835.15|840.26|837.66|832.05|829.45|0
1664309100000|2022-09-27 20:05:00|837.52|834.92|831.36|828.76|837.52|834.92|830.91|828.31|0
1664309400000|2022-09-27 20:10:00|832.04|829.44|830.45|827.85|832.5|829.9|828.17|825.57|0
1664309700000|2022-09-27 20:15:00|830.09|827.29|830.78|827.98|831.58|828.78|829.41|826.61|0
1664310000000|2022-09-27 20:20:00|830.67|827.87|832.37|829.57|833.74|830.94|830.32|827.52|0
1664310300000|2022-09-27 20:25:00|832.6|829.8|831.23|828.43|832.6|829.8|830.78|827.98|0
1664310600000|2022-09-27 20:30:00|831.35|828.55|828.5|825.7|832.14|829.34|828.5|825.7|0
1664310900000|2022-09-27 20:35:00|828.73|825.93|831.23|828.43|831.68|828.88|827.82|825.02|0
1664311200000|2022-09-27 20:40:00|831|828.2|833.96|831.16|834.42|831.62|829.86|827.06|0
1664311500000|2022-09-27 20:45:00|833.73|830.93|830.32|827.52|834.42|831.62|830.09|827.29|0
1664311800000|2022-09-27 20:50:00|830.66|827.86|830.54|827.74|831.68|828.88|830.32|827.52|0
1664312100000|2022-09-27 20:55:00|830.32|827.52|828.84|826.04|830.77|827.97|828.38|825.58|0
1664312400000|2022-09-27 21:00:00|828.64|825.84|829.2|826.4|829.4|826.6|828.64|825.84|0
1664312700000|2022-09-27 21:05:00|829.24|826.44|828.98|826.18|829.5|826.7|828.75|825.95|0
1664313000000|2022-09-27 21:10:00|828.92|826.12|829.08|826.28|829.15|826.35|828.62|825.82|0
1664313300000|2022-09-27 21:15:00|829.02|826.22|828.85|826.05|829.15|826.35|828.71|825.91|0
1664313600000|2022-09-27 21:20:00|828.78|825.98|828.81|826.01|828.91|826.11|828.55|825.75|0
1664313900000|2022-09-27 21:25:00|828.68|825.88|829.15|826.35|829.15|826.35|828.59|825.79|0
1664314200000|2022-09-27 21:30:00|829.18|826.38|829.18|826.38|829.41|826.61|829.01|826.21|0
1664314500000|2022-09-27 21:35:00|829.21|826.41|829.11|826.31|829.25|826.45|828.95|826.15|0
1664314800000|2022-09-27 21:40:00|829.35|826.55|828.52|825.72|829.58|826.78|828.52|825.72|0
1664315100000|2022-09-27 21:45:00|828.85|826.05|828.89|826.09|829.63|826.83|828.81|826.01|0
1664315400000|2022-09-27 21:50:00|828.95|826.15|828.53|825.73|829.13|826.33|828.4|825.6|0
1664315700000|2022-09-27 21:55:00|828.5|825.7|826.74|823.94|828.6|825.8|826.74|823.94|0
1664316000000|2022-09-27 22:00:00|826.72|823.92|826.15|823.35|826.72|823.92|823.65|820.85|0
1664316300000|2022-09-27 22:05:00|826.38|823.58|827.06|824.26|827.74|824.94|825.01|822.21|0
1664316600000|2022-09-27 22:10:00|826.95|824.15|828.88|826.08|829.33|826.53|826.83|824.03|0
1664316900000|2022-09-27 22:15:00|828.42|825.62|830.02|827.22|830.02|827.22|827.28|824.48|0
1664317200000|2022-09-27 22:20:00|829.79|826.99|831.15|828.35|831.15|828.35|828.31|825.51|0
1664317500000|2022-09-27 22:25:00|830.7|827.9|830.7|827.9|830.93|828.13|830.24|827.44|0
1664317800000|2022-09-27 22:30:00|831.38|828.58|829.56|826.76|832.07|829.27|828.99|826.19|0
1664318100000|2022-09-27 22:35:00|829.33|826.53|827.05|824.25|829.33|826.53|826.82|824.02|0
1664318400000|2022-09-27 22:40:00|827.28|824.48|827.85|825.05|829.1|826.3|827.28|824.48|0
1664318700000|2022-09-27 22:45:00|827.73|824.93|828.19|825.39|828.99|826.19|827.4|824.6|0
1664319000000|2022-09-27 22:50:00|828.31|825.51|827.28|824.48|828.87|826.07|827.05|824.25|0
1664319300000|2022-09-27 22:55:00|827.05|824.25|825.68|822.88|827.05|824.25|825.46|822.66|0
1664319600000|2022-09-27 23:00:00|826.14|823.34|825.68|822.88|826.59|823.79|825.23|822.43|0
1664319900000|2022-09-27 23:05:00|825.46|822.66|825|822.2|826.37|823.57|824.77|821.97|0
1664320200000|2022-09-27 23:10:00|825.23|822.43|825.68|822.88|825.91|823.11|824.54|821.74|0
1664320500000|2022-09-27 23:15:00|825.8|823|828.41|825.61|828.87|826.07|825.45|822.65|0
1664320800000|2022-09-27 23:20:00|828.18|825.38|829.67|826.87|829.78|826.98|827.5|824.7|0
1664321100000|2022-09-27 23:25:00|829.55|826.75|828.41|825.61|829.55|826.75|828.18|825.38|0
1664321400000|2022-09-27 23:30:00|828.18|825.38|826.59|823.79|828.18|825.38|825.91|823.11|0
1664321700000|2022-09-27 23:35:00|826.48|823.68|824.77|821.97|826.48|823.68|824.31|821.51|0
1664322000000|2022-09-27 23:40:00|824.89|822.09|823.86|821.06|824.89|822.09|822.49|819.69|0
1664322300000|2022-09-27 23:45:00|823.63|820.83|824.54|821.74|824.77|821.97|822.72|819.92|0
1664322600000|2022-09-27 23:50:00|824.66|821.86|829.32|826.52|829.32|826.52|824.54|821.74|0
1664322900000|2022-09-27 23:55:00|829.21|826.41|830.68|827.88|831.03|828.23|827.49|824.69|0
1664323200000|2022-09-28 00:00:00|830|827.2|826.81|824.01|830|827.2|824.76|821.96|0
1664323500000|2022-09-28 00:05:00|826.58|823.78|825.22|822.42|827.72|824.92|824.76|821.96|0
1664323800000|2022-09-28 00:10:00|825.34|822.54|821.35|818.55|825.34|822.54|820.44|817.64|0
1664324100000|2022-09-28 00:15:00|821.13|818.33|821.02|818.22|822.94|820.14|819.76|816.96|0
1664324400000|2022-09-28 00:20:00|820.9|818.1|820.46|817.66|821.81|819.01|820.22|817.42|0
1664324700000|2022-09-28 00:25:00|820.35|817.55|823.64|820.84|824.55|821.75|820.35|817.55|0
1664325000000|2022-09-28 00:30:00|823.19|820.39|826.83|824.03|828.42|825.62|822.73|819.93|0
1664325300000|2022-09-28 00:35:00|826.49|823.69|825.23|822.43|827.51|824.71|824.78|821.98|0
1664325600000|2022-09-28 00:40:00|825.35|822.55|826.37|823.57|827.06|824.26|823.41|820.61|0
1664325900000|2022-09-28 00:45:00|827.05|824.25|830.24|827.44|830.47|827.67|827.05|824.25|0
1664326200000|2022-09-28 00:50:00|830.47|827.67|828.19|825.39|830.47|827.67|828.19|825.39|0
1664326500000|2022-09-28 00:55:00|827.96|825.16|828.31|825.51|829.91|827.11|827.05|824.25|0
1664326800000|2022-09-28 01:00:00|827.96|825.16|830.59|827.79|831.84|829.04|826.94|824.14|0
1664327100000|2022-09-28 01:05:00|830.47|827.67|824.55|821.75|830.93|828.13|823.86|821.06|0
1664327400000|2022-09-28 01:10:00|824.77|821.97|825.68|822.88|826.37|823.57|824.55|821.75|0
1664327700000|2022-09-28 01:15:00|826.37|823.57|828.87|826.07|829.9|827.1|825.46|822.66|0
1664328000000|2022-09-28 01:20:00|829.33|826.53|836.4|833.6|836.75|833.95|829.33|826.53|0
1664328300000|2022-09-28 01:25:00|835.95|833.15|843.5|840.7|844.87|842.07|835.03|832.23|0
1664328600000|2022-09-28 01:30:00|843.72|840.92|840.98|838.18|845.1|842.3|840.98|838.18|0
1664328900000|2022-09-28 01:35:00|840.75|837.95|844.41|841.61|844.64|841.84|840.75|837.95|0
1664329200000|2022-09-28 01:40:00|843.72|840.92|846.7|843.9|847.62|844.82|843.27|840.47|0
1664329500000|2022-09-28 01:45:00|846.47|843.67|850.15|847.35|850.15|847.35|845.56|842.76|0
1664329800000|2022-09-28 01:50:00|849.92|847.12|849|846.2|850.83|848.03|848.08|845.28|0
1664330100000|2022-09-28 01:55:00|848.54|845.74|845.32|842.52|848.77|845.97|845.32|842.52|0
1664330400000|2022-09-28 02:00:00|845.78|842.98|848.54|845.74|848.77|845.97|845.1|842.3|0
1664330700000|2022-09-28 02:05:00|848.77|845.97|849.68|846.88|853.82|851.02|848.08|845.28|0
1664331000000|2022-09-28 02:10:00|849.57|846.77|861.42|858.62|862.57|859.77|849.22|846.42|0
1664331300000|2022-09-28 02:15:00|861.65|858.85|862.64|859.84|862.98|860.18|859.07|856.27|0
1664331600000|2022-09-28 02:20:00|862.29|859.49|863.12|860.32|867.03|864.23|861.26|858.46|0
1664331900000|2022-09-28 02:25:00|862.89|860.09|860.12|857.32|864.27|861.47|859.43|856.63|0
1664332200000|2022-09-28 02:30:00|860.24|857.44|860.58|857.78|863.24|860.44|859.43|856.63|0
1664332500000|2022-09-28 02:35:00|860.81|858.01|861.96|859.16|863.12|860.32|860.35|857.55|0
1664332800000|2022-09-28 02:40:00|862.08|859.28|861.01|858.21|863.34|860.54|860.48|857.68|0
1664333100000|2022-09-28 02:45:00|860.78|857.98|860.77|857.97|861.7|858.9|859.16|856.36|0
1664333400000|2022-09-28 02:50:00|861.12|858.32|860.31|857.51|861.93|859.13|859.74|856.94|0
1664333700000|2022-09-28 02:55:00|860.2|857.4|861|858.2|862.27|859.47|860.2|857.4|0
1664334000000|2022-09-28 03:00:00|860.89|858.09|855.6|852.8|860.89|858.09|854.34|851.54|0
1664334300000|2022-09-28 03:05:00|855.94|853.14|854|851.2|856.52|853.72|853.65|850.85|0
1664334600000|2022-09-28 03:10:00|854.34|851.54|854.79|851.99|854.91|852.11|852.16|849.36|0
1664334900000|2022-09-28 03:15:00|855.02|852.22|853.88|851.08|855.83|853.03|853.19|850.39|0
1664335200000|2022-09-28 03:20:00|854.1|851.3|850.89|848.09|854.33|851.53|850.43|847.63|0
1664335500000|2022-09-28 03:25:00|850.78|847.98|852.16|849.36|854.56|851.76|850.43|847.63|0
1664335800000|2022-09-28 03:30:00|852.27|849.47|853.64|850.84|856.17|853.37|852.27|849.47|0
1664336100000|2022-09-28 03:35:00|853.87|851.07|854.79|851.99|855.71|852.91|853.41|850.61|0
1664336400000|2022-09-28 03:40:00|854.56|851.76|857.55|854.75|858.01|855.21|854.56|851.76|0
1664336700000|2022-09-28 03:45:00|857.9|855.1|857.32|854.52|858.24|855.44|856.17|853.37|0
1664337000000|2022-09-28 03:50:00|857.55|854.75|854.56|851.76|857.55|854.75|853.99|851.19|0
1664337300000|2022-09-28 03:55:00|854.45|851.65|852.95|850.15|854.79|851.99|852.26|849.46|0
1664337600000|2022-09-28 04:00:00|852.84|850.04|856.39|853.59|857.31|854.51|852.84|850.04|0
1664337900000|2022-09-28 04:05:00|856.62|853.82|855.7|852.9|856.74|853.94|854.79|851.99|0
1664338200000|2022-09-28 04:10:00|855.47|852.67|857.2|854.4|858|855.2|855.02|852.22|0
1664338500000|2022-09-28 04:15:00|857.08|854.28|855.24|852.44|857.77|854.97|855.01|852.21|0
1664338800000|2022-09-28 04:20:00|855.13|852.33|853.86|851.06|855.47|852.67|852.95|850.15|0
1664339100000|2022-09-28 04:25:00|854.09|851.29|851.92|849.12|854.09|851.29|851.8|849|0
1664339400000|2022-09-28 04:30:00|852.03|849.23|849.17|846.37|852.38|849.58|844.82|842.02|0
1664339700000|2022-09-28 04:35:00|848.94|846.14|850.65|847.85|850.88|848.08|848.71|845.91|0
1664340000000|2022-09-28 04:40:00|850.54|847.74|851.8|849|852.71|849.91|850.54|847.74|0
1664340300000|2022-09-28 04:45:00|851.92|849.12|853.4|850.6|853.86|851.06|851.11|848.31|0
1664340600000|2022-09-28 04:50:00|853.06|850.26|853.63|850.83|854.32|851.52|852.94|850.14|0
1664340900000|2022-09-28 04:55:00|854.09|851.29|852.71|849.91|854.32|851.52|852.6|849.8|0
1664341200000|2022-09-28 05:00:00|852.94|850.14|853.4|850.6|853.63|850.83|851.33|848.53|0
1664341500000|2022-09-28 05:05:00|853.63|850.83|857.19|854.39|857.76|854.96|853.63|850.83|0
1664341800000|2022-09-28 05:10:00|857.3|854.5|858.8|856|859.14|856.34|855.92|853.12|0
1664342100000|2022-09-28 05:15:00|858.45|855.65|856.96|854.16|859.14|856.34|855.92|853.12|0
1664342400000|2022-09-28 05:20:00|857.07|854.27|854.54|851.74|857.07|854.27|853.97|851.17|0
1664342700000|2022-09-28 05:25:00|854.08|851.28|852.71|849.91|854.77|851.97|852.25|849.45|0
1664343000000|2022-09-28 05:30:00|852.37|849.57|853.85|851.05|854.77|851.97|852.37|849.57|0
1664343300000|2022-09-28 05:35:00|854.08|851.28|854.08|851.28|854.54|851.74|853.05|850.25|0
1664343600000|2022-09-28 05:40:00|853.74|850.94|849.26|846.46|853.74|850.94|849.15|846.35|0
1664343900000|2022-09-28 05:45:00|849.04|846.24|850.41|847.61|851.1|848.3|849.04|846.24|0
1664344200000|2022-09-28 05:50:00|850.64|847.84|849.95|847.15|850.87|848.07|848.58|845.78|0
1664344500000|2022-09-28 05:55:00|849.72|846.92|845.37|842.57|849.84|847.04|845.37|842.57|0
1664344800000|2022-09-28 06:00:00|844.91|842.11|840.68|837.88|847.66|844.86|839.42|836.62|0
1664345100000|2022-09-28 06:05:00|840.79|837.99|843.99|841.19|844.45|841.65|839.42|836.62|0
1664345400000|2022-09-28 06:10:00|843.88|841.08|846.24|843.44|846.24|843.44|841.09|838.29|0
1664345700000|2022-09-28 06:15:00|846.58|843.78|848.88|846.08|850.71|847.91|845.56|842.76|0
1664346000000|2022-09-28 06:20:00|848.31|845.51|847.73|844.93|850.48|847.68|846.81|844.01|0
1664346300000|2022-09-28 06:25:00|847.5|844.7|845.33|842.53|847.96|845.16|841.77|838.97|0
1664346600000|2022-09-28 06:30:00|845.21|842.41|849.1|846.3|849.22|846.42|845.1|842.3|0
1664346900000|2022-09-28 06:35:00|848.87|846.07|849.71|846.91|850.44|847.64|848.42|845.62|0
1664347200000|2022-09-28 06:40:00|849.25|846.45|850.16|847.36|850.39|847.59|847.41|844.61|0
1664347500000|2022-09-28 06:45:00|849.94|847.14|851.54|848.74|853.38|850.58|849.6|846.8|0
1664347800000|2022-09-28 06:50:00|851.43|848.63|851.31|848.51|852.23|849.43|848.33|845.53|0
1664348100000|2022-09-28 06:55:00|851.66|848.86|859.13|856.33|859.13|856.33|850.62|847.82|0
1664348400000|2022-09-28 07:00:00|858.21|855.41|846.72|843.92|858.21|855.41|846.72|843.92|0
1664348700000|2022-09-28 07:05:00|846.39|843.79|856.61|854.01|857.18|854.58|846.39|843.79|0
1664349000000|2022-09-28 07:10:00|856.26|853.66|865.94|863.34|866.63|864.03|854.42|851.82|0
1664349300000|2022-09-28 07:15:00|865.6|863|859.02|856.42|866.17|863.57|857.99|855.39|0
1664349600000|2022-09-28 07:20:00|858.79|856.19|862.02|859.42|862.48|859.88|855.11|852.51|0
1664349900000|2022-09-28 07:25:00|862.14|859.54|859.37|856.77|863.86|861.26|858.33|855.73|0
1664350200000|2022-09-28 07:30:00|858.91|856.31|855.34|852.74|860.86|858.26|852.58|849.98|0
1664350500000|2022-09-28 07:35:00|854.77|852.17|856.26|853.66|860.4|857.8|854.19|851.59|0
1664350800000|2022-09-28 07:40:00|856.03|853.43|851.66|849.06|856.49|853.89|851.66|849.06|0
1664351100000|2022-09-28 07:45:00|852.7|850.1|851.89|849.29|854.19|851.59|848.22|845.62|0
1664351400000|2022-09-28 07:50:00|851.66|849.06|844.55|841.95|852.58|849.98|843.86|841.26|0
1664351700000|2022-09-28 07:55:00|844.32|841.72|848.22|845.62|848.22|845.62|843.64|841.04|0
1664352000000|2022-09-28 08:00:00|847.99|845.39|853.16|850.56|853.16|850.56|846.38|843.78|0
1664352300000|2022-09-28 08:05:00|853.27|850.67|855.79|853.19|855.79|853.19|851.78|849.18|0
1664352600000|2022-09-28 08:10:00|855.45|852.85|855.56|852.96|857.29|854.69|853.73|851.13|0
1664352900000|2022-09-28 08:15:00|855.33|852.73|857.52|854.92|858.55|855.95|854.87|852.27|0
1664353200000|2022-09-28 08:20:00|857.63|855.03|852.57|849.97|857.86|855.26|851.09|848.49|0
1664353500000|2022-09-28 08:25:00|852.34|849.74|858.9|856.3|859.82|857.22|849.82|847.22|0
1664353800000|2022-09-28 08:30:00|859.01|856.41|860.62|858.02|861.78|859.18|858.55|855.95|0
1664354100000|2022-09-28 08:35:00|861.08|858.48|862.88|860.28|862.88|860.28|857.77|855.17|0
1664354400000|2022-09-28 08:40:00|862.65|860.05|860.81|858.21|862.88|860.28|860.35|857.75|0
1664354700000|2022-09-28 08:45:00|860.58|857.98|855.99|853.39|861.73|859.13|854.62|852.02|0
1664355000000|2022-09-28 08:50:00|856.22|853.62|852.09|849.49|857.6|855|852.09|849.49|0
1664355300000|2022-09-28 08:55:00|851.41|848.81|855.07|852.47|855.76|853.16|851.18|848.58|0
1664355600000|2022-09-28 09:00:00|855.76|853.16|857.37|854.77|857.49|854.89|853.93|851.33|0
1664355900000|2022-09-28 09:05:00|856.68|854.08|864.95|862.35|865.64|863.04|856.68|854.08|0
1664356200000|2022-09-28 09:10:00|865.18|862.58|865.12|862.52|867.25|864.65|863.11|860.51|0
1664356500000|2022-09-28 09:15:00|865.24|862.64|871.37|868.77|873|870.4|865.24|862.64|0
1664356800000|2022-09-28 09:20:00|871.61|869.01|872.07|869.47|874.39|871.79|870.57|867.97|0
1664357100000|2022-09-28 09:25:00|871.84|869.24|869.52|866.92|873|870.4|869.29|866.69|0
1664357400000|2022-09-28 09:30:00|869.06|866.46|867.2|864.6|870.68|868.08|865.81|863.21|0
1664357700000|2022-09-28 09:35:00|867.43|864.83|869.05|866.45|871.84|869.24|867.43|864.83|0
1664358000000|2022-09-28 09:40:00|869.52|866.92|867.32|864.72|870.44|867.84|866.97|864.37|0
1664358300000|2022-09-28 09:45:00|867.66|865.06|868.59|865.99|869.05|866.45|866.39|863.79|0
1664358600000|2022-09-28 09:50:00|868.82|866.22|869.05|866.45|870.67|868.07|867.78|865.18|0
1664358900000|2022-09-28 09:55:00|869.28|866.68|871.37|868.77|871.83|869.23|868.82|866.22|0
1664359200000|2022-09-28 10:00:00|871.6|869|860.26|857.66|873.92|871.32|845.51|842.91|0
1664359500000|2022-09-28 10:05:00|859.69|857.09|854.66|852.06|869.87|867.27|854.08|851.48|0
1664359800000|2022-09-28 10:10:00|855.46|852.86|845.11|842.51|857.42|854.82|844.88|842.28|0
1664360100000|2022-09-28 10:15:00|845.46|842.86|833.23|830.63|846.72|844.12|833.23|830.63|0
1664360400000|2022-09-28 10:20:00|832.08|829.48|827.05|824.45|833|830.4|826.36|823.76|0
1664360700000|2022-09-28 10:25:00|827.96|825.36|836.14|833.54|843.48|840.88|827.62|825.02|0
1664361000000|2022-09-28 10:30:00|836.37|833.77|842.91|840.31|846.24|843.64|836.26|833.66|0
1664361300000|2022-09-28 10:35:00|843.02|840.42|833.16|830.56|843.94|841.34|832.47|829.87|0
1664361600000|2022-09-28 10:40:00|833.28|830.68|831.78|829.18|836.37|833.77|827.21|824.61|0
1664361900000|2022-09-28 10:45:00|832.01|829.41|838.43|835.83|843.25|840.65|832.01|829.41|0
1664362200000|2022-09-28 10:50:00|839.01|836.41|838.32|835.72|840.38|837.78|834.53|831.93|0
1664362500000|2022-09-28 10:55:00|838.55|835.95|841.64|839.04|842.56|839.96|834.76|832.16|0
1664362800000|2022-09-28 11:00:00|841.87|839.27|847.62|845.02|847.62|845.02|838.66|836.06|0
1664363100000|2022-09-28 11:05:00|847.16|844.56|852.46|849.86|854.53|851.93|846.24|843.64|0
1664363400000|2022-09-28 11:10:00|852.69|850.09|856.84|854.24|856.84|854.24|848.77|846.17|0
1664363700000|2022-09-28 11:15:00|856.61|854.01|847.62|845.02|856.61|854.01|847.16|844.56|0
1664364000000|2022-09-28 11:20:00|847.85|845.25|848.77|846.17|853.15|850.55|846.24|843.64|0
1664364300000|2022-09-28 11:25:00|849|846.4|850.38|847.78|850.61|848.01|846.23|843.63|0
1664364600000|2022-09-28 11:30:00|849.92|847.32|844.85|842.25|849.92|847.32|842.1|839.5|0
1664364900000|2022-09-28 11:35:00|845.08|842.48|853.14|850.54|854.3|851.7|843.93|841.33|0
1664365200000|2022-09-28 11:40:00|853.37|850.77|849.92|847.32|856.03|853.43|849.22|846.62|0
1664365500000|2022-09-28 11:45:00|850.61|848.01|850.25|847.65|854.64|852.04|849.79|847.19|0
1664365800000|2022-09-28 11:50:00|850.14|847.54|851.4|848.8|853.94|851.34|850.02|847.42|0
1664366100000|2022-09-28 11:55:00|851.64|849.04|850.71|848.11|854.75|852.15|850.48|847.88|0
1664366400000|2022-09-28 12:00:00|851.17|848.57|843.69|841.09|851.4|848.8|841.96|839.36|0
1664366700000|2022-09-28 12:05:00|843.46|840.86|845.18|842.58|845.18|842.58|840.7|838.1|0
1664367000000|2022-09-28 12:10:00|845.99|843.39|847.02|844.42|849.33|846.73|844.95|842.35|0
1664367300000|2022-09-28 12:15:00|847.25|844.65|843.11|840.51|848.06|845.46|842.19|839.59|0
1664367600000|2022-09-28 12:20:00|842.19|839.59|834.37|831.77|842.42|839.82|833.45|830.85|0
1664367900000|2022-09-28 12:25:00|834.6|832|834.83|832.23|837.81|835.21|833.45|830.85|0
1664368200000|2022-09-28 12:30:00|835.06|832.46|827.72|825.12|838.5|835.9|827.72|825.12|0
1664368500000|2022-09-28 12:35:00|827.95|825.35|824.41|821.81|829.33|826.73|824.06|821.46|0
1664368800000|2022-09-28 12:40:00|824.06|821.46|816.08|813.48|827.04|824.44|816.08|813.48|0
1664369100000|2022-09-28 12:45:00|815.62|813.02|819.95|817.35|820.18|817.58|812.43|809.83|0
1664369400000|2022-09-28 12:50:00|820.18|817.58|819.56|816.96|821.78|819.18|818.13|815.53|0
1664369700000|2022-09-28 12:55:00|819.78|817.18|822.42|819.82|824.82|822.22|819.45|816.85|0
1664370000000|2022-09-28 13:00:00|822.76|820.16|819.1|816.5|824.13|821.53|818.18|815.58|0
1664370300000|2022-09-28 13:05:00|819.78|817.18|828.49|825.89|828.49|825.89|814.53|811.93|0
1664370600000|2022-09-28 13:10:00|828.26|825.66|829.18|826.58|834.46|831.86|827.34|824.74|0
1664370900000|2022-09-28 13:15:00|828.72|826.12|822.98|820.38|828.72|826.12|822.3|819.7|0
1664371200000|2022-09-28 13:20:00|823.9|821.3|817.95|815.35|824.59|821.99|816.81|814.21|0
1664371500000|2022-09-28 13:25:00|817.72|815.12|821.61|819.01|821.61|819.01|817.72|815.12|0
1664371800000|2022-09-28 13:30:00|822.3|819.7|833.31|830.71|838.6|836|821.61|819.01|0
1664372100000|2022-09-28 13:35:00|832.85|830.25|833.91|831.31|837.59|834.99|828.48|825.88|0
1664372400000|2022-09-28 13:40:00|834.14|831.54|821.77|819.17|835.52|832.92|821.09|818.49|0
1664372700000|2022-09-28 13:45:00|821.31|818.71|825.2|822.6|828.87|826.27|818.34|815.74|0
1664373000000|2022-09-28 13:50:00|825.43|822.83|824.51|821.91|826.8|824.2|817.2|814.6|0
1664373300000|2022-09-28 13:55:00|824.06|821.46|822.12|819.52|824.74|822.14|817.66|815.06|0
1664373600000|2022-09-28 14:00:00|822.46|819.86|823.83|821.23|825.32|822.72|809|806.4|0
1664373900000|2022-09-28 14:05:00|823.14|820.54|831.61|829.01|831.84|829.24|821.08|818.48|0
1664374200000|2022-09-28 14:10:00|833.68|831.08|824.51|821.91|833.68|831.08|823.14|820.54|0
1664374500000|2022-09-28 14:15:00|824.28|821.68|823.37|820.77|831.38|828.78|821.08|818.48|0
1664374800000|2022-09-28 14:20:00|821.08|818.48|811.5|808.9|821.77|819.17|810.82|808.22|0
1664375100000|2022-09-28 14:25:00|810.82|808.22|803.82|801.22|814.23|811.63|803.59|800.99|0
1664375400000|2022-09-28 14:30:00|803.36|800.76|803.36|800.76|806.33|803.73|801.08|798.48|0
1664375700000|2022-09-28 14:35:00|802.45|799.85|804.5|801.9|805.19|802.59|796.3|793.7|0
1664376000000|2022-09-28 14:40:00|804.05|801.45|797.43|794.83|805.42|802.82|794.93|792.33|0
1664376300000|2022-09-28 14:45:00|798.57|795.97|794.7|792.1|798.8|796.2|792.2|789.6|0
1664376600000|2022-09-28 14:50:00|794.93|792.33|796.07|793.47|799.48|796.88|794.93|792.33|0
1664376900000|2022-09-28 14:55:00|796.52|793.92|801.08|798.48|802.22|799.62|795.61|793.01|0
1664377200000|2022-09-28 15:00:00|801.53|798.93|797.2|794.6|804.04|801.44|793.11|790.51|0
1664377500000|2022-09-28 15:05:00|797.66|795.06|802.44|799.84|802.44|799.84|797.43|794.83|0
1664377800000|2022-09-28 15:10:00|801.99|799.39|798.57|795.97|802.9|800.3|794.47|791.87|0
1664378100000|2022-09-28 15:15:00|798.69|796.09|796.29|793.69|799.48|796.88|794.93|792.33|0
1664378400000|2022-09-28 15:20:00|796.75|794.15|788.11|785.51|796.75|794.15|787.2|784.6|0
1664378700000|2022-09-28 15:25:00|787.88|785.28|794.24|791.64|794.47|791.87|785.61|783.01|0
1664379000000|2022-09-28 15:30:00|793.56|790.96|796.7|794.1|799.89|797.29|793.33|790.73|0
1664379300000|2022-09-28 15:35:00|796.48|793.88|799.21|796.61|800.12|797.52|793.07|790.47|0
1664379600000|2022-09-28 15:40:00|798.75|796.15|797.16|794.56|800.57|797.97|797.16|794.56|0
1664379900000|2022-09-28 15:45:00|796.7|794.1|792.38|789.78|799.21|796.61|790.11|787.51|0
1664380200000|2022-09-28 15:50:00|791.7|789.1|787.16|784.56|792.38|789.78|786.03|783.43|0
1664380500000|2022-09-28 15:55:00|786.94|784.34|784.22|781.62|786.94|784.34|783.54|780.94|0
1664380800000|2022-09-28 16:00:00|783.99|781.39|784.35|781.75|785.8|783.2|782.08|779.48|0
1664381100000|2022-09-28 16:05:00|782.99|780.39|784.35|781.75|785.48|782.88|782.76|780.16|0
1664381400000|2022-09-28 16:10:00|784.12|781.52|778.23|775.63|784.35|781.75|777.55|774.95|0
1664381700000|2022-09-28 16:15:00|778.01|775.41|773.49|770.89|780.27|777.67|773.49|770.89|0
1664382000000|2022-09-28 16:20:00|773.26|770.66|780.72|778.12|780.72|778.12|773.04|770.44|0
1664382300000|2022-09-28 16:25:00|780.61|778.01|783.89|781.29|784.57|781.97|780.04|777.44|0
1664382600000|2022-09-28 16:30:00|783.78|781.18|781.29|778.69|785.48|782.88|780.94|778.34|0
1664382900000|2022-09-28 16:35:00|781.62|779.02|785.9|783.3|786.35|783.75|781.17|778.57|0
1664383200000|2022-09-28 16:40:00|785.45|782.85|777.76|775.16|786.35|783.75|777.76|775.16|0
1664383500000|2022-09-28 16:45:00|777.99|775.39|780.02|777.42|780.92|778.32|775.28|772.68|0
1664383800000|2022-09-28 16:50:00|780.24|777.64|780.59|777.99|784.09|781.49|779.11|776.51|0
1664384100000|2022-09-28 16:55:00|780.69|778.09|779.79|777.19|782.5|779.9|779.11|776.51|0
1664384400000|2022-09-28 17:00:00|778.89|776.29|779.34|776.74|782.95|780.35|778.43|775.83|0
1664384700000|2022-09-28 17:05:00|779.23|776.63|770.99|768.39|779.23|776.63|770.77|768.17|0
1664385000000|2022-09-28 17:10:00|771.44|768.84|772.57|769.97|774.15|771.55|771.22|768.62|0
1664385300000|2022-09-28 17:15:00|772.34|769.74|769.42|766.82|772.57|769.97|769.19|766.59|0
1664385600000|2022-09-28 17:20:00|769.19|766.59|772.79|770.19|773.02|770.42|769.19|766.59|0
1664385900000|2022-09-28 17:25:00|771.89|769.29|776.17|773.57|777.3|774.7|771.89|769.29|0
1664386200000|2022-09-28 17:30:00|775.95|773.35|775.5|772.9|777.98|775.38|774.59|771.99|0
1664386500000|2022-09-28 17:35:00|775.27|772.67|777.3|774.7|779.78|777.18|775.27|772.67|0
1664386800000|2022-09-28 17:40:00|777.52|774.92|777.07|774.47|777.52|774.92|773.92|771.32|0
1664387100000|2022-09-28 17:45:00|776.85|774.25|781.81|779.21|782.95|780.35|776.62|774.02|0
1664387400000|2022-09-28 17:50:00|781.71|779.11|781.81|779.21|785.21|782.61|781.59|778.99|0
1664387700000|2022-09-28 17:55:00|781.59|778.99|780.91|778.31|783.17|780.57|779.78|777.18|0
1664388000000|2022-09-28 18:00:00|780.68|778.08|779.1|776.5|781.81|779.21|778.65|776.05|0
1664388300000|2022-09-28 18:05:00|778.44|775.84|776.86|774.26|779.12|776.52|775.73|773.13|0
1664388600000|2022-09-28 18:10:00|777.08|774.48|778.44|775.84|779.34|776.74|775.95|773.35|0
1664388900000|2022-09-28 18:15:00|778.89|776.29|779.34|776.74|781.38|778.78|777.31|774.71|0
1664389200000|2022-09-28 18:20:00|779.12|776.52|781.38|778.78|781.38|778.78|779.11|776.51|0
1664389500000|2022-09-28 18:25:00|781.15|778.55|779.11|776.51|783.42|780.82|778.66|776.06|0
1664389800000|2022-09-28 18:30:00|778.66|776.06|773.01|770.41|778.89|776.29|772.79|770.19|0
1664390100000|2022-09-28 18:35:00|772.79|770.19|771.21|768.61|773.69|771.09|770.53|767.93|0
1664390400000|2022-09-28 18:40:00|771.88|769.28|775.79|773.19|779.84|777.24|771.66|769.06|0
1664390700000|2022-09-28 18:45:00|775.56|772.96|773.98|771.38|777.6|775|773.98|771.38|0
1664391000000|2022-09-28 18:50:00|774.21|771.61|772.17|769.57|774.21|771.61|770.82|768.22|0
1664391300000|2022-09-28 18:55:00|771.95|769.35|773.07|770.47|773.07|770.47|770.82|768.22|0
1664391600000|2022-09-28 19:00:00|773.98|771.38|765.85|763.25|773.98|771.38|765.4|762.8|0
1664391900000|2022-09-28 19:05:00|765.63|763.03|761.35|758.75|767.21|764.61|758.88|756.28|0
1664392200000|2022-09-28 19:10:00|761.8|759.2|761.13|758.53|762.7|760.1|759.11|756.51|0
1664392500000|2022-09-28 19:15:00|760.9|758.3|763.83|761.23|764.5|761.9|759.78|757.18|0
1664392800000|2022-09-28 19:20:00|763.6|761|762.92|760.32|765.4|762.8|761.35|758.75|0
1664393100000|2022-09-28 19:25:00|763.15|760.55|760.45|757.85|763.15|760.55|758.43|755.83|0
1664393400000|2022-09-28 19:30:00|760.23|757.63|753.72|751.12|760.68|758.08|753.49|750.89|0
1664393700000|2022-09-28 19:35:00|753.94|751.34|755.73|753.13|756.86|754.26|753.05|750.45|0
1664394000000|2022-09-28 19:40:00|755.96|753.36|752.15|749.55|755.96|753.36|750.36|747.76|0
1664394300000|2022-09-28 19:45:00|753.04|750.44|749.69|747.09|753.04|750.44|747.67|745.07|0
1664394600000|2022-09-28 19:50:00|751.03|748.43|755.29|751.91|755.29|751.91|750.05|746.67|0
1664394900000|2022-09-28 19:55:00|755.97|752.59|766.41|762.77|766.41|762.77|754.18|750.8|0
1664395200000|2022-09-28 20:00:00|765.06|761.42|764.99|762.39|767.01|764.41|761.62|759.02|0
1664395500000|2022-09-28 20:05:00|764.54|761.94|762.72|760.12|766.54|763.94|762.72|760.12|0
1664395800000|2022-09-28 20:10:00|762.94|760.34|762.72|760.12|763.62|761.02|761.82|759.22|0
1664396100000|2022-09-28 20:15:00|762.82|760.02|762.37|759.57|763.04|760.24|761.92|759.12|0
1664396400000|2022-09-28 20:20:00|762.59|759.79|764.16|761.36|764.16|761.36|762.37|759.57|0
1664396700000|2022-09-28 20:25:00|764.05|761.25|764.39|761.59|764.83|762.03|763.94|761.14|0
1664397000000|2022-09-28 20:30:00|764.61|761.81|764.61|761.81|765.28|762.48|763.71|760.91|0
1664397300000|2022-09-28 20:35:00|764.5|761.7|764.61|761.81|765.06|762.26|764.16|761.36|0
1664397600000|2022-09-28 20:40:00|764.5|761.7|765.96|763.16|766.18|763.38|764.38|761.58|0
1664397900000|2022-09-28 20:45:00|766.18|763.38|766.85|764.05|767.08|764.28|765.95|763.15|0
1664398200000|2022-09-28 20:50:00|767.08|764.28|766.52|763.72|768.2|765.4|765.62|762.82|0
1664398500000|2022-09-28 20:55:00|766.63|763.83|767.42|764.62|767.42|764.62|766.18|763.38|0
1664398800000|2022-09-28 21:00:00|767.58|764.78|767.15|764.35|767.74|764.94|767.15|764.35|0
1664399100000|2022-09-28 21:05:00|767.18|764.38|767.32|764.52|767.32|764.52|766.92|764.12|0
1664399400000|2022-09-28 21:10:00|767.42|764.62|767.34|764.54|767.64|764.84|767.15|764.35|0
1664399700000|2022-09-28 21:15:00|767.28|764.48|767.18|764.38|767.34|764.54|767.18|764.38|0
1664400000000|2022-09-28 21:20:00|767.48|764.68|767.48|764.68|767.48|764.68|767.48|764.68|0
1664400300000|2022-09-28 21:25:00|767.38|764.58|767.38|764.58|767.64|764.84|767.14|764.34|0
1664400600000|2022-09-28 21:30:00|767.31|764.51|767.31|764.51|767.41|764.61|767.31|764.51|0
1664400900000|2022-09-28 21:35:00|767.28|764.48|767.18|764.38|767.31|764.51|766.98|764.18|0
1664401200000|2022-09-28 21:40:00|767.24|764.44|767.11|764.31|767.31|764.51|767.08|764.28|0
1664401500000|2022-09-28 21:45:00|767.14|764.34|764.92|762.12|767.14|764.34|764.83|762.03|0
1664401800000|2022-09-28 21:50:00|764.88|762.08|765.18|762.38|765.28|762.48|764.87|762.07|0
1664402100000|2022-09-28 21:55:00|765.21|762.41|766.27|763.47|766.27|763.47|765.08|762.28|0
1664402400000|2022-09-28 22:00:00|766.73|763.93|764.14|761.34|766.73|763.93|763.7|760.9|0
1664402700000|2022-09-28 22:05:00|763.92|761.12|763.02|760.22|764.37|761.57|761.9|759.1|0
1664403000000|2022-09-28 22:10:00|763.92|761.12|762.57|759.77|763.92|761.12|761.9|759.1|0
1664403300000|2022-09-28 22:15:00|762.35|759.55|763.69|760.89|764.14|761.34|762.35|759.55|0
1664403600000|2022-09-28 22:20:00|763.58|760.78|763.58|760.78|763.92|761.12|763.02|760.22|0
1664403900000|2022-09-28 22:25:00|763.69|760.89|762.24|759.44|763.92|761.12|761.9|759.1|0
1664404200000|2022-09-28 22:30:00|762.34|759.54|763.24|760.44|763.69|760.89|762.12|759.32|0
1664404500000|2022-09-28 22:35:00|763.46|760.66|764.36|761.56|764.59|761.79|763.13|760.33|0
1664404800000|2022-09-28 22:40:00|764.59|761.79|765.71|762.91|767.73|764.93|763.69|760.89|0
1664405100000|2022-09-28 22:45:00|765.93|763.13|769.53|766.73|770.66|767.86|765.71|762.91|0
1664405400000|2022-09-28 22:50:00|769.76|766.96|772.35|769.55|772.68|769.88|769.53|766.73|0
1664405700000|2022-09-28 22:55:00|772.46|769.66|770.43|767.63|772.46|769.66|770.43|767.63|0
1664406000000|2022-09-28 23:00:00|770.2|767.4|770.88|768.08|771.1|768.3|769.53|766.73|0
1664406300000|2022-09-28 23:05:00|770.65|767.85|769.3|766.5|771.45|768.65|769.08|766.28|0
1664406600000|2022-09-28 23:10:00|769.08|766.28|768.4|765.6|769.53|766.73|768.29|765.49|0
1664406900000|2022-09-28 23:15:00|768.52|765.72|768.18|765.38|769.19|766.39|767.95|765.15|0
1664407200000|2022-09-28 23:20:00|768.29|765.49|770.2|767.4|770.2|767.4|768.29|765.49|0
1664407500000|2022-09-28 23:25:00|770.09|767.29|768.62|765.82|770.42|767.62|768.4|765.6|0
1664407800000|2022-09-28 23:30:00|769.3|766.5|769.52|766.72|769.86|767.06|768.62|765.82|0
1664408100000|2022-09-28 23:35:00|769.75|766.95|771.55|768.75|771.55|768.75|769.52|766.72|0
1664408400000|2022-09-28 23:40:00|771.44|768.64|771.1|768.3|771.55|768.75|770.31|767.51|0
1664408700000|2022-09-28 23:45:00|771.32|768.52|769.07|766.27|771.55|768.75|768.62|765.82|0
1664409000000|2022-09-28 23:50:00|768.84|766.04|769.52|766.72|769.97|767.17|768.39|765.59|0
1664409300000|2022-09-28 23:55:00|769.74|766.94|769.18|766.38|769.97|767.17|768.39|765.59|0
1664409600000|2022-09-29 00:00:00|768.62|765.82|764.35|761.55|770.87|768.07|763.45|760.65|0
1664409900000|2022-09-29 00:05:00|764.12|761.32|764.79|761.99|764.79|761.99|761.88|759.08|0
1664410200000|2022-09-29 00:10:00|765.02|762.22|768.84|766.04|768.84|766.04|763.9|761.1|0
1664410500000|2022-09-29 00:15:00|768.17|765.37|765.69|762.89|768.17|765.37|765.69|762.89|0
1664410800000|2022-09-29 00:20:00|765.47|762.67|765.58|762.78|767.71|764.91|763.67|760.87|0
1664411100000|2022-09-29 00:25:00|765.46|762.66|762.99|760.19|765.91|763.11|762.77|759.97|0
1664411400000|2022-09-29 00:30:00|762.77|759.97|763.66|760.86|764.11|761.31|762.54|759.74|0
1664411700000|2022-09-29 00:35:00|763.44|760.64|764.11|761.31|764.68|761.88|762.99|760.19|0
1664412000000|2022-09-29 00:40:00|764.34|761.54|764.79|761.99|765.13|762.33|763.89|761.09|0
1664412300000|2022-09-29 00:45:00|764.34|761.54|767.26|764.46|768.16|765.36|764.34|761.54|0
1664412600000|2022-09-29 00:50:00|767.71|764.91|767.6|764.8|769.51|766.71|767.15|764.35|0
1664412900000|2022-09-29 00:55:00|767.93|765.13|766.58|763.78|768.16|765.36|765.91|763.11|0
1664413200000|2022-09-29 01:00:00|766.7|763.9|767.03|764.23|767.71|764.91|765.91|763.11|0
1664413500000|2022-09-29 01:05:00|766.81|764.01|765.68|762.88|767.82|765.02|765.68|762.88|0
1664413800000|2022-09-29 01:10:00|765.46|762.66|767.15|764.35|768.16|765.36|765.46|762.66|0
1664414100000|2022-09-29 01:15:00|767.03|764.23|768.83|766.03|769.73|766.93|765.9|763.1|0
1664414400000|2022-09-29 01:20:00|768.72|765.92|767.59|764.79|769.28|766.48|767.03|764.23|0
1664414700000|2022-09-29 01:25:00|768.05|765.25|767.7|764.9|768.15|765.35|766.58|763.78|0
1664415000000|2022-09-29 01:30:00|767.82|765.02|768.15|765.35|769.05|766.25|767.48|764.68|0
1664415300000|2022-09-29 01:35:00|767.93|765.13|768.04|765.24|768.6|765.8|766.35|763.55|0
1664415600000|2022-09-29 01:40:00|768.15|765.35|766.12|763.32|768.49|765.69|766.12|763.32|0
1664415900000|2022-09-29 01:45:00|766.35|763.55|766.24|763.44|767.02|764.22|765.45|762.65|0
1664416200000|2022-09-29 01:50:00|766.12|763.32|769.27|766.47|769.72|766.92|766.12|763.32|0
1664416500000|2022-09-29 01:55:00|769.5|766.7|770.4|767.6|770.85|768.05|768.94|766.14|0
1664416800000|2022-09-29 02:00:00|770.52|767.72|770.97|768.17|771.07|768.27|768.37|765.57|0
1664417100000|2022-09-29 02:05:00|771.07|768.27|775.13|772.33|775.13|772.33|770.85|768.05|0
1664417400000|2022-09-29 02:10:00|774.91|772.11|775.59|772.79|776.49|773.69|774.23|771.43|0
1664417700000|2022-09-29 02:15:00|775.48|772.68|772.65|769.85|775.81|773.01|772.42|769.62|0
1664418000000|2022-09-29 02:20:00|772.42|769.62|775.81|773.01|775.81|773.01|772.42|769.62|0
1664418300000|2022-09-29 02:25:00|776.04|773.24|775.13|772.33|776.71|773.91|773.78|770.98|0
1664418600000|2022-09-29 02:30:00|775.36|772.56|774.45|771.65|775.81|773.01|773.55|770.75|0
1664418900000|2022-09-29 02:35:00|774.57|771.77|774.12|771.32|775.25|772.45|773.67|770.87|0
1664419200000|2022-09-29 02:40:00|774.23|771.43|772.87|770.07|774.23|771.43|772.31|769.51|0
1664419500000|2022-09-29 02:45:00|773.1|770.3|772.19|769.39|773.32|770.52|771.74|768.94|0
1664419800000|2022-09-29 02:50:00|771.97|769.17|771.74|768.94|773.1|770.3|771.74|768.94|0
1664420100000|2022-09-29 02:55:00|771.52|768.72|773.21|770.41|773.77|770.97|771.52|768.72|0
1664420400000|2022-09-29 03:00:00|772.99|770.19|773.77|770.97|774.22|771.42|772.64|769.84|0
1664420700000|2022-09-29 03:05:00|773.44|770.64|771.74|768.94|773.54|770.74|771.29|768.49|0
1664421000000|2022-09-29 03:10:00|771.63|768.83|771.18|768.38|771.63|768.83|770.39|767.59|0
1664421300000|2022-09-29 03:15:00|771.29|768.49|770.61|767.81|771.51|768.71|770.39|767.59|0
1664421600000|2022-09-29 03:20:00|770.5|767.7|770.05|767.25|771.29|768.49|769.48|766.68|0
1664421900000|2022-09-29 03:25:00|770.16|767.36|770.16|767.36|770.61|767.81|769.48|766.68|0
1664422200000|2022-09-29 03:30:00|769.93|767.13|771.51|768.71|772.53|769.73|769.93|767.13|0
1664422500000|2022-09-29 03:35:00|771.63|768.83|769.48|766.68|771.63|768.83|769.48|766.68|0
1664422800000|2022-09-29 03:40:00|769.71|766.91|768.35|765.55|769.93|767.13|768.35|765.55|0
1664423100000|2022-09-29 03:45:00|768.58|765.78|767.23|764.43|768.92|766.12|767|764.2|0
1664423400000|2022-09-29 03:50:00|767|764.2|765.88|763.08|767.23|764.43|765.88|763.08|0
1664423700000|2022-09-29 03:55:00|765.65|762.85|767|764.2|767.68|764.88|765.65|762.85|0
1664424000000|2022-09-29 04:00:00|766.89|764.09|767|764.2|767.45|764.65|766.32|763.52|0
1664424300000|2022-09-29 04:05:00|767.22|764.42|767.57|764.77|767.9|765.1|767|764.2|0
1664424600000|2022-09-29 04:10:00|767.45|764.65|766.32|763.52|767.67|764.87|765.42|762.62|0
1664424900000|2022-09-29 04:15:00|766.55|763.75|765.87|763.07|766.77|763.97|765.87|763.07|0
1664425200000|2022-09-29 04:20:00|765.65|762.85|763.4|760.6|766.1|763.3|763.4|760.6|0
1664425500000|2022-09-29 04:25:00|763.62|760.82|763.4|760.6|764.3|761.5|763.17|760.37|0
1664425800000|2022-09-29 04:30:00|763.17|760.37|762.95|760.15|764.07|761.27|762.95|760.15|0
1664426100000|2022-09-29 04:35:00|763.17|760.37|762.5|759.7|763.84|761.04|762.5|759.7|0
1664426400000|2022-09-29 04:40:00|762.27|759.47|761.6|758.8|762.61|759.81|761.6|758.8|0
1664426700000|2022-09-29 04:45:00|761.82|759.02|762.49|759.69|762.49|759.69|761.6|758.8|0
1664427000000|2022-09-29 04:50:00|762.72|759.92|762.94|760.14|763.06|760.26|762.04|759.24|0
1664427300000|2022-09-29 04:55:00|763.06|760.26|763.96|761.16|764.41|761.61|763.06|760.26|0
1664427600000|2022-09-29 05:00:00|763.84|761.04|763.84|761.04|764.74|761.94|763.17|760.37|0
1664427900000|2022-09-29 05:05:00|763.73|760.93|762.94|760.14|764.74|761.94|762.49|759.69|0
1664428200000|2022-09-29 05:10:00|763.06|760.26|765.41|762.61|766.09|763.29|762.94|760.14|0
1664428500000|2022-09-29 05:15:00|765.86|763.06|765.41|762.61|766.99|764.19|764.96|762.16|0
1664428800000|2022-09-29 05:20:00|765.19|762.39|764.73|761.93|765.63|762.83|764.29|761.49|0
1664429100000|2022-09-29 05:25:00|764.96|762.16|764.73|761.93|765.41|762.61|764.28|761.48|0
1664429400000|2022-09-29 05:30:00|764.85|762.05|769.58|766.78|769.69|766.89|763.61|760.81|0
1664429700000|2022-09-29 05:35:00|769.23|766.43|770.59|767.79|771.26|768.46|768.33|765.53|0
1664430000000|2022-09-29 05:40:00|770.25|767.45|776.34|773.54|776.57|773.77|770.25|767.45|0
1664430300000|2022-09-29 05:45:00|776.68|773.88|774.19|771.39|778.38|775.58|774.08|771.28|0
1664430600000|2022-09-29 05:50:00|773.74|770.94|773.97|771.17|775.1|772.3|773.41|770.61|0
1664430900000|2022-09-29 05:55:00|774.19|771.39|773.06|770.26|776.9|774.1|773.06|770.26|0
1664431200000|2022-09-29 06:00:00|773.97|771.17|778.71|775.91|781.43|778.63|773.41|770.61|0
1664431500000|2022-09-29 06:05:00|778.94|776.14|783.81|781.01|784.14|781.34|778.94|776.14|0
1664431800000|2022-09-29 06:10:00|783.69|780.89|791.63|788.83|792.77|789.97|783.24|780.44|0
1664432100000|2022-09-29 06:15:00|791.53|788.73|792.66|789.86|793|790.2|789.36|786.56|0
1664432400000|2022-09-29 06:20:00|792.77|789.97|788|785.2|794.82|792.02|787.32|784.52|0
1664432700000|2022-09-29 06:25:00|787.77|784.97|788.45|785.65|788.91|786.11|786.41|783.61|0
1664433000000|2022-09-29 06:30:00|789.36|786.56|790.27|787.47|791.4|788.6|787.77|784.97|0
1664433300000|2022-09-29 06:35:00|790.39|787.59|785.5|782.7|790.72|787.92|785.5|782.7|0
1664433600000|2022-09-29 06:40:00|785.62|782.82|781.76|778.96|786.3|783.5|780.29|777.49|0
1664433900000|2022-09-29 06:45:00|781.64|778.84|784.71|781.91|785.04|782.24|780.74|777.94|0
1664434200000|2022-09-29 06:50:00|784.59|781.79|783.68|780.88|785.27|782.47|782.78|779.98|0
1664434500000|2022-09-29 06:55:00|783.91|781.11|785.63|782.83|786.31|783.51|783.68|780.88|0
1664434800000|2022-09-29 07:00:00|784.28|781.48|796.4|793.6|797.19|794.39|784.05|781.25|0
1664435100000|2022-09-29 07:05:00|796.3|793.7|798.22|795.62|800.72|798.12|796.3|793.7|0
1664435400000|2022-09-29 07:10:00|797.54|794.94|798.9|796.3|800.95|798.35|796.52|793.92|0
1664435700000|2022-09-29 07:15:00|798.67|796.07|801.4|798.8|802.54|799.94|798.56|795.96|0
1664436000000|2022-09-29 07:20:00|801.63|799.03|804.13|801.53|808|805.4|801.63|799.03|0
1664436300000|2022-09-29 07:25:00|804.36|801.76|803.67|801.07|808|805.4|802.76|800.16|0
1664436600000|2022-09-29 07:30:00|803.79|801.19|809.55|806.95|811.37|808.77|803.79|801.19|0
1664436900000|2022-09-29 07:35:00|809.44|806.84|810.23|807.63|812.96|810.36|809.09|806.49|0
1664437200000|2022-09-29 07:40:00|809.77|807.17|810|807.4|810.68|808.08|807.27|804.67|0
1664437500000|2022-09-29 07:45:00|810.46|807.86|810|807.4|812.51|809.91|810|807.4|0
1664437800000|2022-09-29 07:50:00|810.12|807.52|814.33|811.73|815.47|812.87|808.86|806.26|0
1664438100000|2022-09-29 07:55:00|814.1|811.5|808.29|805.69|814.56|811.96|805.9|803.3|0
1664438400000|2022-09-29 08:00:00|808.18|805.58|805.22|802.62|812.73|810.13|804.53|801.93|0
1664438700000|2022-09-29 08:05:00|804.65|802.05|801.35|798.75|805.44|802.84|800.67|798.07|0
1664439000000|2022-09-29 08:10:00|802.49|799.89|803.4|800.8|804.31|801.71|801.58|798.98|0
1664439300000|2022-09-29 08:15:00|803.51|800.91|800.22|797.62|805.21|802.61|800.22|797.62|0
1664439600000|2022-09-29 08:20:00|800.44|797.84|805.56|802.96|805.56|802.96|800.22|797.62|0
1664439900000|2022-09-29 08:25:00|805.44|802.84|805.67|803.07|806.81|804.21|803.06|800.46|0
1664440200000|2022-09-29 08:30:00|806.12|803.52|802.48|799.88|806.35|803.75|802.03|799.43|0
1664440500000|2022-09-29 08:35:00|802.6|800|808.85|806.25|809.65|807.05|802.26|799.66|0
1664440800000|2022-09-29 08:40:00|808.62|806.02|802.03|799.43|808.97|806.37|800.89|798.29|0
1664441100000|2022-09-29 08:45:00|802.15|799.55|804.75|802.15|805.89|803.29|801.57|798.97|0
1664441400000|2022-09-29 08:50:00|804.98|802.38|806.24|803.64|807.48|804.88|804.07|801.47|0
1664441700000|2022-09-29 08:55:00|806.12|803.52|806.69|804.09|808.39|805.79|805.66|803.06|0
1664442000000|2022-09-29 09:00:00|806.34|803.74|801.12|798.52|807.37|804.77|800.43|797.83|0
1664442300000|2022-09-29 09:05:00|801.57|798.97|797.26|794.66|802.48|799.88|796.35|793.75|0
1664442600000|2022-09-29 09:10:00|796.58|793.98|795.22|792.62|798.39|795.79|793.52|790.92|0
1664442900000|2022-09-29 09:15:00|794.76|792.16|798.16|795.56|798.84|796.24|792.05|789.45|0
1664443200000|2022-09-29 09:20:00|797.71|795.11|797.12|794.52|799.3|796.7|795.34|792.74|0
1664443500000|2022-09-29 09:25:00|797.35|794.75|798.26|795.66|798.26|795.66|795.76|793.16|0
1664443800000|2022-09-29 09:30:00|797.58|794.98|796.67|794.07|798.48|795.88|795.76|793.16|0
1664444100000|2022-09-29 09:35:00|797.01|794.41|797.35|794.75|797.35|794.75|795.76|793.16|0
1664444400000|2022-09-29 09:40:00|797.12|794.52|787.85|785.25|798.25|795.65|787.74|785.14|0
1664444700000|2022-09-29 09:45:00|787.63|785.03|789.55|786.95|791.46|788.86|787.18|784.58|0
1664445000000|2022-09-29 09:50:00|789.21|786.61|791.47|788.87|793.17|790.57|788.98|786.38|0
1664445300000|2022-09-29 09:55:00|791.93|789.33|792.83|790.23|794.64|792.04|791.93|789.33|0
1664445600000|2022-09-29 10:00:00|792.15|789.55|802.35|799.75|802.92|800.32|792.15|789.55|0
1664445900000|2022-09-29 10:05:00|802.12|799.52|800.42|797.82|804.17|801.57|799.62|797.02|0
1664446200000|2022-09-29 10:10:00|800.53|797.93|800.65|798.05|801.89|799.29|799.17|796.57|0
1664446500000|2022-09-29 10:15:00|800.08|797.48|797.81|795.21|800.76|798.16|797.58|794.98|0
1664446800000|2022-09-29 10:20:00|798.04|795.44|796.9|794.3|799.62|797.02|796.67|794.07|0
1664447100000|2022-09-29 10:25:00|797.13|794.53|801.44|798.84|801.89|799.29|797.13|794.53|0
1664447400000|2022-09-29 10:30:00|801.66|799.06|799.17|796.57|802.34|799.74|798.6|796|0
1664447700000|2022-09-29 10:35:00|798.83|796.23|799.06|796.46|800.19|797.59|798.03|795.43|0
1664448000000|2022-09-29 10:40:00|799.17|796.57|798.71|796.11|800.07|797.47|797.12|794.52|0
1664448300000|2022-09-29 10:45:00|798.38|795.78|795.54|792.94|798.38|795.78|795.08|792.48|0
1664448600000|2022-09-29 10:50:00|795.08|792.48|793.05|790.45|796.22|793.62|792.82|790.22|0
1664448900000|2022-09-29 10:55:00|793.27|790.67|798.71|796.11|798.71|796.11|792.37|789.77|0
1664449200000|2022-09-29 11:00:00|798.26|795.66|796.21|793.61|798.26|795.66|794.18|791.58|0
1664449500000|2022-09-29 11:05:00|796.44|793.84|794.52|791.92|796.56|793.96|793.5|790.9|0
1664449800000|2022-09-29 11:10:00|794.4|791.8|790.55|787.95|796.21|793.61|790.45|787.85|0
1664450100000|2022-09-29 11:15:00|790.1|787.5|786.26|783.66|790.55|787.95|785.81|783.21|0
1664450400000|2022-09-29 11:20:00|786.04|783.44|788.07|785.47|788.75|786.15|785.36|782.76|0
1664450700000|2022-09-29 11:25:00|787.84|785.24|786.49|783.89|788.52|785.92|786.26|783.66|0
1664451000000|2022-09-29 11:30:00|786.71|784.11|787.84|785.24|788.29|785.69|785.36|782.76|0
1664451300000|2022-09-29 11:35:00|788.29|785.69|792.7|790.1|793.49|790.89|787.84|785.24|0
1664451600000|2022-09-29 11:40:00|792.81|790.21|789.76|787.16|792.81|790.21|788.06|785.46|0
1664451900000|2022-09-29 11:45:00|790.1|787.5|793.61|791.01|793.72|791.12|787.39|784.79|0
1664452200000|2022-09-29 11:50:00|793.38|790.78|791.45|788.85|793.72|791.12|791.12|788.52|0
1664452500000|2022-09-29 11:55:00|791.68|789.08|796.2|793.6|796.2|793.6|791.68|789.08|0
1664452800000|2022-09-29 12:00:00|795.75|793.15|800.06|797.46|800.29|797.69|795.53|792.93|0
1664453100000|2022-09-29 12:05:00|800.29|797.69|799.15|796.55|802.1|799.5|798.92|796.32|0
1664453400000|2022-09-29 12:10:00|798.92|796.32|802.33|799.73|803.69|801.09|798.92|796.32|0
1664453700000|2022-09-29 12:15:00|802.55|799.95|800.51|797.91|804.37|801.77|799.6|797|0
1664454000000|2022-09-29 12:20:00|800.74|798.14|795.97|793.37|801.31|798.71|795.97|793.37|0
1664454300000|2022-09-29 12:25:00|796.09|793.49|794.05|791.45|798.47|795.87|792.8|790.2|0
1664454600000|2022-09-29 12:30:00|794.61|792.01|812.79|810.19|813.02|810.42|794.61|792.01|0
1664454900000|2022-09-29 12:35:00|812.91|810.31|808.23|805.63|819.19|816.59|808.01|805.41|0
1664455200000|2022-09-29 12:40:00|808.92|806.32|808.89|806.29|813.48|810.88|808.44|805.84|0
1664455500000|2022-09-29 12:45:00|808.66|806.06|810.25|807.65|812.3|809.7|807.3|804.7|0
1664455800000|2022-09-29 12:50:00|810.48|807.88|808.66|806.06|811.39|808.79|807.53|804.93|0
1664456100000|2022-09-29 12:55:00|809.12|806.52|810.93|808.33|812.07|809.47|806.39|803.79|0
1664456400000|2022-09-29 13:00:00|811.39|808.79|811.63|809.03|813.2|810.6|808|805.4|0
1664456700000|2022-09-29 13:05:00|811.41|808.81|804.59|801.99|811.63|809.03|804.59|801.99|0
1664457000000|2022-09-29 13:10:00|805.16|802.56|804.82|802.22|806.63|804.03|803.69|801.09|0
1664457300000|2022-09-29 13:15:00|805.05|802.45|796.21|793.61|805.5|802.9|796.21|793.61|0
1664457600000|2022-09-29 13:20:00|796.44|793.84|800.06|797.46|800.51|797.91|796.21|793.61|0
1664457900000|2022-09-29 13:25:00|799.83|797.23|800.96|798.36|803.46|800.86|799.61|797.01|0
1664458200000|2022-09-29 13:30:00|801.19|798.59|807.69|805.09|809.06|806.46|798.93|796.33|0
1664458500000|2022-09-29 13:35:00|808.14|805.54|815.45|812.85|816.02|813.42|807.46|804.86|0
1664458800000|2022-09-29 13:40:00|815.22|812.62|832.75|830.15|832.75|830.15|814.53|811.93|0
1664459100000|2022-09-29 13:45:00|833.89|831.29|835.57|832.97|837.79|835.19|830.91|828.31|0
1664459400000|2022-09-29 13:50:00|836.03|833.43|830.6|828|836.26|833.66|826.94|824.34|0
1664459700000|2022-09-29 13:55:00|830.83|828.23|834.27|831.67|834.96|832.36|827.4|824.8|0
1664460000000|2022-09-29 14:00:00|834.5|831.9|846.83|844.23|848.67|846.07|833.58|830.98|0
1664460300000|2022-09-29 14:05:00|846.37|843.77|848.67|846.07|849.13|846.53|841.77|839.17|0
1664460600000|2022-09-29 14:10:00|849.59|846.99|854.43|851.83|854.66|852.06|845.22|842.62|0
1664460900000|2022-09-29 14:15:00|853.97|851.37|856.25|853.65|858.82|856.22|851.88|849.28|0
1664461200000|2022-09-29 14:20:00|855.79|853.19|852.2|849.6|856.48|853.88|846.45|843.85|0
1664461500000|2022-09-29 14:25:00|851.97|849.37|848.52|845.92|852.89|850.29|846.68|844.08|0
1664461800000|2022-09-29 14:30:00|850.13|847.53|854.73|852.13|855.88|853.28|849.21|846.61|0
1664462100000|2022-09-29 14:35:00|855.42|852.82|852.66|850.06|857.96|855.36|850.13|847.53|0
1664462400000|2022-09-29 14:40:00|853.12|850.52|847.09|844.49|853.12|850.52|844.84|842.24|0
1664462700000|2022-09-29 14:45:00|846.75|844.15|847.32|844.72|849.16|846.56|843.63|841.03|0
1664463000000|2022-09-29 14:50:00|847.78|845.18|841.56|838.96|847.78|845.18|838.8|836.2|0
1664463300000|2022-09-29 14:55:00|840.41|837.81|839.92|837.32|841.33|838.73|835.31|832.71|0
1664463600000|2022-09-29 15:00:00|840.84|838.24|840.42|837.82|841.2|838.6|835.14|832.54|0
1664463900000|2022-09-29 15:05:00|840.65|838.05|829.17|826.57|843.18|840.58|828.14|825.54|0
1664464200000|2022-09-29 15:10:00|828.94|826.34|837.19|834.59|838.62|836.02|828.48|825.88|0
1664464500000|2022-09-29 15:15:00|837.65|835.05|836.26|833.66|839.72|837.12|834.42|831.82|0
1664464800000|2022-09-29 15:20:00|836.49|833.89|842.26|839.66|842.95|840.35|836.49|833.89|0
1664465100000|2022-09-29 15:25:00|842.72|840.12|838.24|835.64|843.55|840.95|837.32|834.72|0
1664465400000|2022-09-29 15:30:00|838.01|835.41|835.94|833.34|841.7|839.1|833.87|831.27|0
1664465700000|2022-09-29 15:35:00|836.63|834.03|835.94|833.34|840.32|837.72|834.1|831.5|0
1664466000000|2022-09-29 15:40:00|836.63|834.03|832.26|829.66|839.62|837.02|831.57|828.97|0
1664466300000|2022-09-29 15:45:00|832.49|829.89|828.9|826.3|832.49|829.89|828.21|825.61|0
1664466600000|2022-09-29 15:50:00|828.67|826.07|822.01|819.41|830.73|828.13|820.63|818.03|0
1664466900000|2022-09-29 15:55:00|821.55|818.95|825.45|822.85|826.37|823.77|820.17|817.57|0
1664467200000|2022-09-29 16:00:00|825.68|823.08|825.45|822.85|828.89|826.29|824.76|822.16|0
1664467500000|2022-09-29 16:05:00|825.22|822.62|825.22|822.62|827.74|825.14|822.46|819.86|0
1664467800000|2022-09-29 16:10:00|824.76|822.16|829.81|827.21|830.04|827.44|824.76|822.16|0
1664468100000|2022-09-29 16:15:00|830.04|827.44|835.8|833.2|836.95|834.35|828.43|825.83|0
1664468400000|2022-09-29 16:20:00|836.72|834.12|836.95|834.35|840.41|837.81|835.1|832.5|0
1664468700000|2022-09-29 16:25:00|837.18|834.58|837.18|834.58|838.79|836.19|836.03|833.43|0
1664469000000|2022-09-29 16:30:00|837.41|834.81|832.8|830.2|838.1|835.5|832.8|830.2|0
1664469300000|2022-09-29 16:35:00|832.57|829.97|832.57|829.97|838.1|835.5|831.65|829.05|0
1664469600000|2022-09-29 16:40:00|833.03|830.43|832.8|830.2|837.87|835.27|832.57|829.97|0
1664469900000|2022-09-29 16:45:00|833.03|830.43|836.48|833.88|837.87|835.27|832.11|829.51|0
1664470200000|2022-09-29 16:50:00|836.94|834.34|835.79|833.19|839.02|836.42|834.41|831.81|0
1664470500000|2022-09-29 16:55:00|835.33|832.73|842.48|839.88|842.94|840.34|835.33|832.73|0
1664470800000|2022-09-29 17:00:00|842.25|839.65|845.49|842.89|846.64|844.04|842.25|839.65|0
1664471100000|2022-09-29 17:05:00|845.25|842.65|848.23|845.63|848.23|845.63|843.48|840.88|0
1664471400000|2022-09-29 17:10:00|848.46|845.86|842.91|840.31|848.46|845.86|842.45|839.85|0
1664471700000|2022-09-29 17:15:00|843.37|840.77|845.68|843.08|845.68|843.08|841.75|839.15|0
1664472000000|2022-09-29 17:20:00|845.91|843.31|848.46|845.86|849.15|846.55|845.22|842.62|0
1664472300000|2022-09-29 17:25:00|848.23|845.63|847.3|844.7|849.61|847.01|843.14|840.54|0
1664472600000|2022-09-29 17:30:00|847.53|844.93|842.44|839.84|850.08|847.48|842.21|839.61|0
1664472900000|2022-09-29 17:35:00|842.9|840.3|843.13|840.53|844.75|842.15|840.59|837.99|0
1664473200000|2022-09-29 17:40:00|843.6|841|848.45|845.85|848.92|846.32|843.6|841|0
1664473500000|2022-09-29 17:45:00|848.69|846.09|849.38|846.78|849.38|846.78|846.83|844.23|0
1664473800000|2022-09-29 17:50:00|848.22|845.62|854.25|851.65|855.87|853.27|847.65|845.05|0
1664474100000|2022-09-29 17:55:00|854.48|851.88|858.65|856.05|858.89|856.29|854.48|851.88|0
1664474400000|2022-09-29 18:00:00|859.12|856.52|862.2|859.6|863.6|861|858.89|856.29|0
1664474700000|2022-09-29 18:05:00|861.97|859.37|858.49|855.89|862.2|859.6|856.64|854.04|0
1664475000000|2022-09-29 18:10:00|858.03|855.43|860.47|857.87|861.04|858.44|857.56|854.96|0
1664475300000|2022-09-29 18:15:00|860.58|857.98|865.92|863.32|866.38|863.78|860.11|857.51|0
1664475600000|2022-09-29 18:20:00|865.68|863.08|864.52|861.92|866.61|864.01|862.43|859.83|0
1664475900000|2022-09-29 18:25:00|864.29|861.69|856.87|854.27|864.52|861.92|855.25|852.65|0
1664476200000|2022-09-29 18:30:00|857.33|854.73|859.65|857.05|860.11|857.51|854.44|851.84|0
1664476500000|2022-09-29 18:35:00|859.42|856.82|852.7|850.1|860.11|857.51|849.46|846.86|0
1664476800000|2022-09-29 18:40:00|852.47|849.87|856.05|853.45|856.51|853.91|851.54|848.94|0
1664477100000|2022-09-29 18:45:00|856.51|853.91|856.04|853.44|856.74|854.14|853.03|850.43|0
1664477400000|2022-09-29 18:50:00|856.28|853.68|861.85|859.25|863.48|860.88|855.81|853.21|0
1664477700000|2022-09-29 18:55:00|861.62|859.02|863.95|861.35|864.18|861.58|859.53|856.93|0
1664478000000|2022-09-29 19:00:00|863.71|861.11|858.13|855.53|863.95|861.35|855.35|852.75|0
1664478300000|2022-09-29 19:05:00|857.9|855.3|858.13|855.53|858.6|856|853.49|850.89|0
1664478600000|2022-09-29 19:10:00|861.55|858.95|849.83|847.23|862.47|859.87|849.83|847.23|0
1664478900000|2022-09-29 19:15:00|849.6|847|846.58|843.98|852.15|849.55|845.44|842.84|0
1664479200000|2022-09-29 19:20:00|846.81|844.21|846.58|843.98|849.36|846.76|845.19|842.59|0
1664479500000|2022-09-29 19:25:00|848.2|845.6|850.76|848.16|853.55|850.95|847.74|845.14|0
1664479800000|2022-09-29 19:30:00|850.99|848.39|840.79|838.19|851.92|849.32|838.47|835.87|0
1664480100000|2022-09-29 19:35:00|840.32|837.72|837.78|835.18|844.49|841.89|832.92|830.32|0
1664480400000|2022-09-29 19:40:00|837.31|834.71|838.01|835.41|843.33|840.73|835.69|833.09|0
1664480700000|2022-09-29 19:45:00|839.16|836.56|838.76|836.16|841.54|838.94|835.28|832.68|0
1664481000000|2022-09-29 19:50:00|836.21|833.61|836.67|834.07|840.38|837.78|832.73|830.13|0
1664481300000|2022-09-29 19:55:00|836.44|833.84|835.28|832.68|839.68|837.08|831.34|828.74|0
1664481600000|2022-09-29 20:00:00|835.05|832.45|833.42|830.82|835.05|832.45|827.64|825.04|0
1664481900000|2022-09-29 20:05:00|834.12|831.52|832.5|829.9|835.74|833.14|832.5|829.9|0
1664482200000|2022-09-29 20:10:00|832.73|830.13|833.42|830.82|833.42|830.82|830.88|828.28|0
1664482500000|2022-09-29 20:15:00|833.29|830.49|832.02|829.22|833.64|830.84|831.44|828.64|0
1664482800000|2022-09-29 20:20:00|832.13|829.33|831.67|828.87|832.83|830.03|831.21|828.41|0
1664483100000|2022-09-29 20:25:00|831.9|829.1|832.6|829.8|832.83|830.03|831.9|829.1|0
1664483400000|2022-09-29 20:30:00|832.36|829.56|833.29|830.49|833.75|830.95|831.9|829.1|0
1664483700000|2022-09-29 20:35:00|833.06|830.26|833.29|830.49|833.52|830.72|831.79|828.99|0
1664484000000|2022-09-29 20:40:00|833.06|830.26|833.29|830.49|833.29|830.49|831.9|829.1|0
1664484300000|2022-09-29 20:45:00|833.06|830.26|832.13|829.33|833.06|830.26|831.9|829.1|0
1664484600000|2022-09-29 20:50:00|831.9|829.1|831.2|828.4|832.82|830.02|831.2|828.4|0
1664484900000|2022-09-29 20:55:00|831.09|828.29|831.17|828.37|832.36|829.56|830.63|827.83|0
1664485200000|2022-09-29 21:00:00|831.3|828.5|831.61|828.81|831.61|828.81|831|828.2|0
1664485500000|2022-09-29 21:05:00|831.65|828.85|831.37|828.57|831.67|828.87|831.27|828.47|0
1664485800000|2022-09-29 21:10:00|831.75|828.95|831.64|828.84|831.81|829.01|831.37|828.57|0
1664486100000|2022-09-29 21:15:00|831.67|828.87|831.44|828.64|831.71|828.91|831.4|828.6|0
1664486400000|2022-09-29 21:20:00|831.54|828.74|832.05|829.25|832.09|829.29|831.54|828.74|0
1664486700000|2022-09-29 21:25:00|832.01|829.21|831.95|829.15|832.12|829.32|831.95|829.15|0
1664487000000|2022-09-29 21:30:00|831.88|829.08|832.05|829.25|832.22|829.42|831.81|829.01|0
1664487300000|2022-09-29 21:35:00|832.09|829.29|832.39|829.59|832.59|829.79|832.09|829.29|0
1664487600000|2022-09-29 21:40:00|832.42|829.62|832.69|829.89|832.69|829.89|832.39|829.59|0
1664487900000|2022-09-29 21:45:00|832.72|829.92|832.72|829.92|832.72|829.92|832.69|829.89|0
1664488200000|2022-09-29 21:50:00|832.69|829.89|832.21|829.41|832.69|829.89|832.19|829.39|0
1664488500000|2022-09-29 21:55:00|832.19|829.39|832.89|830.09|832.95|830.15|832.19|829.39|0
1664488800000|2022-09-29 22:00:00|834.32|831.52|829.69|826.89|834.9|832.1|829.23|826.43|0
1664489100000|2022-09-29 22:05:00|829.46|826.66|825.88|823.08|829.46|826.66|825.76|822.96|0
1664489400000|2022-09-29 22:10:00|826.34|823.54|826.8|824|826.8|824|824.03|821.23|0
1664489700000|2022-09-29 22:15:00|826.34|823.54|824.03|821.23|826.34|823.54|822.87|820.07|0
1664490000000|2022-09-29 22:20:00|823.92|821.12|828.3|825.5|828.3|825.5|823.92|821.12|0
1664490300000|2022-09-29 22:25:00|828.18|825.38|828.41|825.61|828.77|825.97|826.33|823.53|0
1664490600000|2022-09-29 22:30:00|828.65|825.85|830.26|827.46|830.5|827.7|827.61|824.81|0
1664490900000|2022-09-29 22:35:00|830.38|827.58|830.73|827.93|831.42|828.62|828.41|825.61|0
1664491200000|2022-09-29 22:40:00|830.61|827.81|829.34|826.54|831.19|828.39|828.64|825.84|0
1664491500000|2022-09-29 22:45:00|829.23|826.43|830.03|827.23|830.03|827.23|828.87|826.07|0
1664491800000|2022-09-29 22:50:00|829.92|827.12|826.33|823.53|830.96|828.16|826.1|823.3|0
1664492100000|2022-09-29 22:55:00|826.1|823.3|826.56|823.76|827.38|824.58|824.95|822.15|0
1664492400000|2022-09-29 23:00:00|826.22|823.42|825.06|822.26|826.22|823.42|824.48|821.68|0
1664492700000|2022-09-29 23:05:00|824.94|822.14|824.83|822.03|825.17|822.37|824.25|821.45|0
1664493000000|2022-09-29 23:10:00|824.71|821.91|826.33|823.53|826.33|823.53|824.71|821.91|0
1664493300000|2022-09-29 23:15:00|826.56|823.76|826.79|823.99|827.48|824.68|824.94|822.14|0
1664493600000|2022-09-29 23:20:00|826.56|823.76|825.17|822.37|827.02|824.22|825.17|822.37|0
1664493900000|2022-09-29 23:25:00|824.94|822.14|823.32|820.52|824.94|822.14|823.32|820.52|0
1664494200000|2022-09-29 23:30:00|823.21|820.41|823.32|820.52|823.79|820.99|821.48|818.68|0
1664494500000|2022-09-29 23:35:00|823.21|820.41|823.55|820.75|824.25|821.45|822.29|819.49|0
1664494800000|2022-09-29 23:40:00|823.67|820.87|821.02|818.22|823.67|820.87|820.09|817.29|0
1664495100000|2022-09-29 23:45:00|821.25|818.45|821.94|819.14|822.4|819.6|821.02|818.22|0
1664495400000|2022-09-29 23:50:00|822.17|819.37|821.36|818.56|823.09|820.29|821.24|818.44|0
1664495700000|2022-09-29 23:55:00|821.24|818.44|822.4|819.6|822.4|819.6|820.67|817.87|0
1664496000000|2022-09-30 00:00:00|822.17|819.37|824.94|822.14|826.09|823.29|820.78|817.98|0
1664496300000|2022-09-30 00:05:00|824.7|821.9|824.93|822.13|825.63|822.83|822.98|820.18|0
1664496600000|2022-09-30 00:10:00|825.4|822.6|824.47|821.67|825.75|822.95|822.28|819.48|0
1664496900000|2022-09-30 00:15:00|824.7|821.9|826.32|823.52|828.17|825.37|824.7|821.9|0
1664497200000|2022-09-30 00:20:00|825.98|823.18|828.63|825.83|829.09|826.29|825.63|822.83|0
1664497500000|2022-09-30 00:25:00|828.52|825.72|827.94|825.14|829.32|826.52|827.59|824.79|0
1664497800000|2022-09-30 00:30:00|828.17|825.37|827.93|825.13|828.75|825.95|826.55|823.75|0
1664498100000|2022-09-30 00:35:00|827.82|825.02|833.38|830.58|835.57|832.77|827.47|824.67|0
1664498400000|2022-09-30 00:40:00|833.72|830.92|835|832.2|835.92|833.12|833.02|830.22|0
1664498700000|2022-09-30 00:45:00|835.34|832.54|835.8|833|836.27|833.47|833.72|830.92|0
1664499000000|2022-09-30 00:50:00|835.57|832.77|834.18|831.38|838.35|835.55|834.18|831.38|0
1664499300000|2022-09-30 00:55:00|833.95|831.15|831.29|828.49|834.76|831.96|830.47|827.67|0
1664499600000|2022-09-30 01:00:00|831.17|828.37|832.79|829.99|832.79|829.99|830.01|827.21|0
1664499900000|2022-09-30 01:05:00|832.56|829.76|833.14|830.34|834.64|831.84|832.33|829.53|0
1664500200000|2022-09-30 01:10:00|833.25|830.45|827.7|824.9|833.25|830.45|827.7|824.9|0
1664500500000|2022-09-30 01:15:00|827.93|825.13|831.86|829.06|833.25|830.45|827.59|824.79|0
1664500800000|2022-09-30 01:20:00|831.75|828.95|831.29|828.49|833.25|830.45|831.29|828.49|0
1664501100000|2022-09-30 01:25:00|831.4|828.6|832.55|829.75|832.91|830.11|829.55|826.75|0
1664501400000|2022-09-30 01:30:00|833.02|830.22|832.09|829.29|834.64|831.84|829.2|826.4|0
1664501700000|2022-09-30 01:35:00|831.98|829.18|829.77|826.97|832.09|829.29|828.16|825.36|0
1664502000000|2022-09-30 01:40:00|829.66|826.86|828.74|825.94|831.63|828.83|828.74|825.94|0
1664502300000|2022-09-30 01:45:00|828.62|825.82|828.39|825.59|830.24|827.44|828.15|825.35|0
1664502600000|2022-09-30 01:50:00|828.04|825.24|825.84|823.04|828.74|825.94|823.77|820.97|0
1664502900000|2022-09-30 01:55:00|825.73|822.93|827.69|824.89|828.15|825.35|825.38|822.58|0
1664503200000|2022-09-30 02:00:00|827.58|824.78|827.92|825.12|830.12|827.32|827.58|824.78|0
1664503500000|2022-09-30 02:05:00|827.81|825.01|827.23|824.43|828.15|825.35|825.61|822.81|0
1664503800000|2022-09-30 02:10:00|827.46|824.66|830.12|827.32|830.93|828.13|826.76|823.96|0
1664504100000|2022-09-30 02:15:00|830.93|828.13|836.72|833.92|836.95|834.15|830.82|828.02|0
1664504400000|2022-09-30 02:20:00|836.95|834.15|839.5|836.7|841.59|838.79|836.95|834.15|0
1664504700000|2022-09-30 02:25:00|839.27|836.47|839.39|836.59|843.2|840.4|839.27|836.47|0
1664505000000|2022-09-30 02:30:00|839.62|836.82|839.73|836.93|840.65|837.85|837.65|834.85|0
1664505300000|2022-09-30 02:35:00|839.62|836.82|836.72|833.92|839.85|837.05|835.79|832.99|0
1664505600000|2022-09-30 02:40:00|836.38|833.58|835.56|832.76|837.07|834.27|834.87|832.07|0
1664505900000|2022-09-30 02:45:00|835.45|832.65|832.33|829.53|835.91|833.11|832.1|829.3|0
1664506200000|2022-09-30 02:50:00|832.56|829.76|833.37|830.57|833.71|830.91|832.1|829.3|0
1664506500000|2022-09-30 02:55:00|833.48|830.68|836.02|833.22|836.02|833.22|831.86|829.06|0
1664506800000|2022-09-30 03:00:00|835.56|832.76|834.75|831.95|835.68|832.88|834.4|831.6|0
1664507100000|2022-09-30 03:05:00|834.4|831.6|837.53|834.73|838.1|835.3|834.4|831.6|0
1664507400000|2022-09-30 03:10:00|837.41|834.61|837.3|834.5|839.26|836.46|837.18|834.38|0
1664507700000|2022-09-30 03:15:00|837.41|834.61|840.54|837.74|840.65|837.85|836.94|834.14|0
1664508000000|2022-09-30 03:20:00|840.65|837.85|837.99|835.19|840.65|837.85|836.37|833.57|0
1664508300000|2022-09-30 03:25:00|838.1|835.3|839.95|837.15|840.41|837.61|837.17|834.37|0
1664508600000|2022-09-30 03:30:00|840.41|837.61|838.1|835.3|842.03|839.23|837.64|834.84|0
1664508900000|2022-09-30 03:35:00|838.56|835.76|839.72|836.92|839.72|836.92|837.17|834.37|0
1664509200000|2022-09-30 03:40:00|839.84|837.04|839.25|836.45|840.76|837.96|838.33|835.53|0
1664509500000|2022-09-30 03:45:00|839.49|836.69|842.26|839.46|842.73|839.93|838.79|835.99|0
1664509800000|2022-09-30 03:50:00|842.5|839.7|845.4|842.6|845.86|843.06|842.5|839.7|0
1664510100000|2022-09-30 03:55:00|845.04|842.24|844.93|842.13|845.97|843.17|844.12|841.32|0
1664510400000|2022-09-30 04:00:00|844.81|842.01|844.58|841.78|845.51|842.71|843.42|840.62|0
1664510700000|2022-09-30 04:05:00|844.7|841.9|845.04|842.24|848.75|845.95|844.58|841.78|0
1664511000000|2022-09-30 04:10:00|844.93|842.13|843.88|841.08|844.93|842.13|843.65|840.85|0
1664511300000|2022-09-30 04:15:00|844.11|841.31|842.49|839.69|845.39|842.59|842.15|839.35|0
1664511600000|2022-09-30 04:20:00|842.61|839.81|842.72|839.92|843.65|840.85|841.8|839|0
1664511900000|2022-09-30 04:25:00|842.61|839.81|845.62|842.82|846.43|843.63|842.49|839.69|0
1664512200000|2022-09-30 04:30:00|845.5|842.7|844.34|841.54|846.2|843.4|843.88|841.08|0
1664512500000|2022-09-30 04:35:00|844.11|841.31|842.02|839.22|845.73|842.93|841.91|839.11|0
1664512800000|2022-09-30 04:40:00|842.15|839.35|839.6|836.8|843.18|840.38|839.01|836.21|0
1664513100000|2022-09-30 04:45:00|839.83|837.03|840.17|837.37|841.22|838.42|839.37|836.57|0
1664513400000|2022-09-30 04:50:00|840.4|837.6|840.06|837.26|841.68|838.88|838.78|835.98|0
1664513700000|2022-09-30 04:55:00|839.94|837.14|840.86|838.06|841.33|838.53|839.6|836.8|0
1664514000000|2022-09-30 05:00:00|841.1|838.3|840.86|838.06|841.56|838.76|838.78|835.98|0
1664514300000|2022-09-30 05:05:00|840.52|837.72|836.7|833.9|840.52|837.72|836.47|833.67|0
1664514600000|2022-09-30 05:10:00|836.93|834.13|836.12|833.32|836.93|834.13|834.97|832.17|0
1664514900000|2022-09-30 05:15:00|836|833.2|834.85|832.05|836|833.2|832.54|829.74|0
1664515200000|2022-09-30 05:20:00|835.08|832.28|832.77|829.97|835.08|832.28|831.61|828.81|0
1664515500000|2022-09-30 05:25:00|832.66|829.86|832.77|829.97|835.08|832.28|832.53|829.73|0
1664515800000|2022-09-30 05:30:00|832.53|829.73|834.61|831.81|835.08|832.28|831.15|828.35|0
1664516100000|2022-09-30 05:35:00|834.5|831.7|833.92|831.12|835.43|832.63|833.23|830.43|0
1664516400000|2022-09-30 05:40:00|833.69|830.89|830.92|828.12|833.69|830.89|830.46|827.66|0
1664516700000|2022-09-30 05:45:00|831.15|828.35|832.3|829.5|832.3|829.5|830.22|827.42|0
1664517000000|2022-09-30 05:50:00|832.07|829.27|833.58|830.78|834.15|831.35|831.5|828.7|0
1664517300000|2022-09-30 05:55:00|833.92|831.12|838.2|835.4|838.31|835.51|833.58|830.78|0
1664517600000|2022-09-30 06:00:00|837.38|834.58|835.07|832.27|837.62|834.82|831.84|829.04|0
1664517900000|2022-09-30 06:05:00|834.84|832.04|831.96|829.16|836|833.2|831.73|828.93|0
1664518200000|2022-09-30 06:10:00|831.84|829.04|832.07|829.27|832.99|830.19|829.53|826.73|0
1664518500000|2022-09-30 06:15:00|831.84|829.04|834.14|831.34|835.99|833.19|830.91|828.11|0
1664518800000|2022-09-30 06:20:00|833.91|831.11|833.34|830.54|835.99|833.19|833.11|830.31|0
1664519100000|2022-09-30 06:25:00|833.68|830.88|829.06|826.26|833.68|830.88|828.6|825.8|0
1664519400000|2022-09-30 06:30:00|828.83|826.03|828.95|826.15|830.45|827.65|827.91|825.11|0
1664519700000|2022-09-30 06:35:00|829.06|826.26|830.91|828.11|832.06|829.26|828.83|826.03|0
1664520000000|2022-09-30 06:40:00|830.8|828|831.6|828.8|832.41|829.61|829.06|826.26|0
1664520300000|2022-09-30 06:45:00|831.72|828.92|826.88|824.08|831.72|828.92|825.14|822.34|0
1664520600000|2022-09-30 06:50:00|826.65|823.85|824.22|821.42|827.22|824.42|823.07|820.27|0
1664520900000|2022-09-30 06:55:00|824.45|821.65|825.26|822.46|825.83|823.03|823.07|820.27|0
1664521200000|2022-09-30 07:00:00|825.15|822.35|821.46|818.66|825.15|822.35|821.34|818.54|0
1664521500000|2022-09-30 07:05:00|821.59|818.99|817.78|815.18|822.85|820.25|817.55|814.95|0
1664521800000|2022-09-30 07:10:00|818.47|815.87|816.86|814.26|818.7|816.1|816.63|814.03|0
1664522100000|2022-09-30 07:15:00|817.09|814.49|816.86|814.26|821.01|818.41|814.79|812.19|0
1664522400000|2022-09-30 07:20:00|817.21|814.61|811|808.4|817.32|814.72|810.19|807.59|0
1664522700000|2022-09-30 07:25:00|810.88|808.28|809.16|806.56|810.88|808.28|806.29|803.69|0
1664523000000|2022-09-30 07:30:00|809.5|806.9|806.52|803.92|812.03|809.43|806.52|803.92|0
1664523300000|2022-09-30 07:35:00|806.98|804.38|807.21|804.61|809.73|807.13|806.29|803.69|0
1664523600000|2022-09-30 07:40:00|806.75|804.15|810.42|807.82|810.65|808.05|806.06|803.46|0
1664523900000|2022-09-30 07:45:00|809.96|807.36|809.5|806.9|811.34|808.74|808.35|805.75|0
1664524200000|2022-09-30 07:50:00|809.73|807.13|808.58|805.98|809.96|807.36|806.75|804.15|0
1664524500000|2022-09-30 07:55:00|808.35|805.75|806.18|803.58|808.81|806.21|805.14|802.54|0
1664524800000|2022-09-30 08:00:00|805.49|802.89|806.29|803.69|807.43|804.83|804.22|801.62|0
1664525100000|2022-09-30 08:05:00|806.51|803.91|811.1|808.5|811.22|808.62|806.51|803.91|0
1664525400000|2022-09-30 08:10:00|810.87|808.27|808.7|806.1|811.33|808.73|808.35|805.75|0
1664525700000|2022-09-30 08:15:00|808.58|805.98|804.87|802.27|809.16|806.56|803.49|800.89|0
1664526000000|2022-09-30 08:20:00|804.64|802.04|803.84|801.24|808.09|805.49|803.84|801.24|0
1664526300000|2022-09-30 08:25:00|803.72|801.12|807.86|805.26|808.09|805.49|803.03|800.43|0
1664526600000|2022-09-30 08:30:00|807.98|805.38|805.56|802.96|808.32|805.72|804.18|801.58|0
1664526900000|2022-09-30 08:35:00|805.67|803.07|807.86|805.26|810.16|807.56|805.21|802.61|0
1664527200000|2022-09-30 08:40:00|808.09|805.49|807.86|805.26|810.16|807.56|806.47|803.87|0
1664527500000|2022-09-30 08:45:00|808.09|805.49|808.22|805.62|809.03|806.43|805.7|803.1|0
1664527800000|2022-09-30 08:50:00|808.45|805.85|800.08|797.48|808.68|806.08|799.51|796.91|0
1664528100000|2022-09-30 08:55:00|800.19|797.59|800.42|797.82|801.8|799.2|799.05|796.45|0
1664528400000|2022-09-30 09:00:00|799.85|797.25|805.24|802.64|805.69|803.09|799.85|797.25|0
1664528700000|2022-09-30 09:05:00|805.46|802.86|805.69|803.09|806.61|804.01|803.63|801.03|0
1664529000000|2022-09-30 09:10:00|805.58|802.98|806.38|803.78|806.38|803.78|804.09|801.49|0
1664529300000|2022-09-30 09:15:00|805.92|803.32|811.21|808.61|811.67|809.07|805.81|803.21|0
1664529600000|2022-09-30 09:20:00|811.44|808.84|809.83|807.23|813.51|810.91|809.83|807.23|0
1664529900000|2022-09-30 09:25:00|809.6|807|810.52|807.92|813.28|810.68|809.14|806.54|0
1664530200000|2022-09-30 09:30:00|810.75|808.15|809.6|807|811.44|808.84|807.3|804.7|0
1664530500000|2022-09-30 09:35:00|809.83|807.23|812.82|810.22|813.74|811.14|808.91|806.31|0
1664530800000|2022-09-30 09:40:00|812.58|809.98|813.27|810.67|815.35|812.75|811.89|809.29|0
1664531100000|2022-09-30 09:45:00|813.04|810.44|812.81|810.21|814.2|811.6|809.82|807.22|0
1664531400000|2022-09-30 09:50:00|812.58|809.98|813.96|811.36|814.19|811.59|809.82|807.22|0
1664531700000|2022-09-30 09:55:00|814.08|811.48|813.5|810.9|816.04|813.44|813.27|810.67|0
1664532000000|2022-09-30 10:00:00|813.96|811.36|808.67|806.07|814.65|812.05|808.21|805.61|0
1664532300000|2022-09-30 10:05:00|808.1|805.5|807.06|804.46|809.48|806.88|806.6|804|0
1664532600000|2022-09-30 10:10:00|807.18|804.58|803.97|801.37|807.52|804.92|803.62|801.02|0
1664532900000|2022-09-30 10:15:00|804.08|801.48|807.98|805.38|807.98|805.38|802.93|800.33|0
1664533200000|2022-09-30 10:20:00|808.21|805.61|807.98|805.38|810.74|808.14|807.75|805.15|0
1664533500000|2022-09-30 10:25:00|807.87|805.27|804.99|802.39|809.48|806.88|802.47|799.87|0
1664533800000|2022-09-30 10:30:00|805.45|802.85|806.72|804.12|807.06|804.46|804.99|802.39|0
1664534100000|2022-09-30 10:35:00|806.6|804|807.18|804.58|807.52|804.92|804.07|801.47|0
1664534400000|2022-09-30 10:40:00|807.29|804.69|809.58|806.98|809.81|807.21|806.37|803.77|0
1664534700000|2022-09-30 10:45:00|809.81|807.21|813.27|810.67|814.65|812.05|809.58|806.98|0
1664535000000|2022-09-30 10:50:00|813.73|811.13|817.64|815.04|819.26|816.66|813.26|810.66|0
1664535300000|2022-09-30 10:55:00|817.41|814.81|819.02|816.42|820.87|818.27|817.41|814.81|0
1664535600000|2022-09-30 11:00:00|818.56|815.96|821.79|819.19|822.02|819.42|816.95|814.35|0
1664535900000|2022-09-30 11:05:00|822.26|819.66|824.45|821.85|824.57|821.97|820.18|817.58|0
1664536200000|2022-09-30 11:10:00|824.8|822.2|825.25|822.65|828.02|825.42|824.12|821.52|0
1664536500000|2022-09-30 11:15:00|825.02|822.42|823.06|820.46|825.94|823.34|822.94|820.34|0
1664536800000|2022-09-30 11:20:00|822.94|820.34|822.94|820.34|824.33|821.73|822.02|819.42|0
1664537100000|2022-09-30 11:25:00|822.71|820.11|820.64|818.04|824.33|821.73|820.64|818.04|0
1664537400000|2022-09-30 11:30:00|820.41|817.81|826.17|823.57|826.17|823.57|820.41|817.81|0
1664537700000|2022-09-30 11:35:00|825.94|823.34|826.75|824.15|829.17|826.57|825.71|823.11|0
1664538000000|2022-09-30 11:40:00|826.63|824.03|828.24|825.64|828.47|825.87|825.94|823.34|0
1664538300000|2022-09-30 11:45:00|828.47|825.87|831.71|829.11|834.25|831.65|828.47|825.87|0
1664538600000|2022-09-30 11:50:00|831.37|828.77|831.48|828.88|834.02|831.42|830.78|828.18|0
1664538900000|2022-09-30 11:55:00|831.71|829.11|828.01|825.41|832.63|830.03|826.86|824.26|0
1664539200000|2022-09-30 12:00:00|827.78|825.18|827.09|824.49|828.36|825.76|824.32|821.72|0
1664539500000|2022-09-30 12:05:00|826.98|824.38|827.9|825.3|829.63|827.03|826.75|824.15|0
1664539800000|2022-09-30 12:10:00|827.78|825.18|829.16|826.56|830.09|827.49|825.24|822.64|0
1664540100000|2022-09-30 12:15:00|829.39|826.79|828.47|825.87|831.47|828.87|826.16|823.56|0
1664540400000|2022-09-30 12:20:00|828.24|825.64|828.47|825.87|829.74|827.14|826.85|824.25|0
1664540700000|2022-09-30 12:25:00|828.93|826.33|818.56|815.96|829.62|827.02|815.11|812.51|0
1664541000000|2022-09-30 12:30:00|817.07|814.47|837.19|834.59|846.53|843.93|817.07|814.47|0
1664541300000|2022-09-30 12:35:00|837.42|834.82|834.42|831.82|838.58|835.98|831.88|829.28|0
1664541600000|2022-09-30 12:40:00|834.65|832.05|824.16|821.56|836.27|833.67|821.86|819.26|0
1664541900000|2022-09-30 12:45:00|823.81|821.21|831.65|829.05|832.34|829.74|822.55|819.95|0
1664542200000|2022-09-30 12:50:00|831.88|829.28|832.11|829.51|834.19|831.59|829.11|826.51|0
1664542500000|2022-09-30 12:55:00|831.65|829.05|829.57|826.97|831.88|829.28|826.11|823.51|0
1664542800000|2022-09-30 13:00:00|829.92|827.32|836.15|833.55|836.15|833.55|825.42|822.82|0
1664543100000|2022-09-30 13:05:00|835.68|833.08|838.93|836.33|840.09|837.49|835.68|833.08|0
1664543400000|2022-09-30 13:10:00|839.16|836.56|837.07|834.47|839.62|837.02|836.61|834.01|0
1664543700000|2022-09-30 13:15:00|836.84|834.24|838|835.4|839.62|837.02|836.61|834.01|0
1664544000000|2022-09-30 13:20:00|838.69|836.09|840.78|838.18|841.71|839.11|836.84|834.24|0
1664544300000|2022-09-30 13:25:00|841.48|838.88|845.19|842.59|845.19|842.59|841.01|838.41|0
1664544600000|2022-09-30 13:30:00|844.96|842.36|839.78|837.18|844.96|842.36|836.84|834.24|0
1664544900000|2022-09-30 13:35:00|838.39|835.79|857.09|854.49|861.28|858.68|838.39|835.79|0
1664545200000|2022-09-30 13:40:00|856.86|854.26|848.04|845.44|861.28|858.68|840.4|837.8|0
1664545500000|2022-09-30 13:45:00|848.16|845.56|849.43|846.83|856.63|854.03|843.17|840.57|0
1664545800000|2022-09-30 13:50:00|849.66|847.06|837.01|834.41|851.98|849.38|836.08|833.48|0
1664546100000|2022-09-30 13:55:00|835.39|832.79|834.23|831.63|836.78|834.18|828.92|826.32|0
1664546400000|2022-09-30 14:00:00|833.66|831.06|835.62|833.02|841.64|839.04|832.61|830.01|0
1664546700000|2022-09-30 14:05:00|835.39|832.79|837.01|834.41|842.1|839.5|833.54|830.94|0
1664547000000|2022-09-30 14:10:00|836.54|833.94|837.73|835.13|840.75|838.15|831.45|828.85|0
1664547300000|2022-09-30 14:15:00|836.8|834.2|837.73|835.13|846.57|843.97|835.64|833.04|0
1664547600000|2022-09-30 14:20:00|838.2|835.6|835.87|833.27|841.22|838.62|834.71|832.11|0
1664547900000|2022-09-30 14:25:00|836.34|833.74|833.32|830.72|840.52|837.92|829.61|827.01|0
1664548200000|2022-09-30 14:30:00|834.01|831.41|822.66|820.06|834.71|832.11|821.97|819.37|0
1664548500000|2022-09-30 14:35:00|823.12|820.52|822.66|820.06|824.97|822.37|819.43|816.83|0
1664548800000|2022-09-30 14:40:00|822.89|820.29|824.28|821.68|826.83|824.23|822.43|819.83|0
1664549100000|2022-09-30 14:45:00|824.51|821.91|826.13|823.53|830.76|828.16|822.66|820.06|0
1664549400000|2022-09-30 14:50:00|825.67|823.07|823.35|820.75|827.52|824.92|820.12|817.52|0
1664549700000|2022-09-30 14:55:00|822.78|820.18|823.05|820.45|827.8|825.2|821.73|819.13|0
1664550000000|2022-09-30 15:00:00|822.36|819.76|818.42|815.82|827.22|824.62|816.8|814.2|0
1664550300000|2022-09-30 15:05:00|818.31|815.71|809.42|806.82|819.81|817.21|808.96|806.36|0
1664550600000|2022-09-30 15:10:00|809.65|807.05|808.59|805.99|811.26|808.66|806.05|803.45|0
1664550900000|2022-09-30 15:15:00|808.13|805.53|811.36|808.76|812.06|809.46|806.28|803.68|0
1664551200000|2022-09-30 15:20:00|811.13|808.53|809.05|806.45|811.59|808.99|808.13|805.53|0
1664551500000|2022-09-30 15:25:00|809.51|806.91|810.44|807.84|811.36|808.76|806.97|804.37|0
1664551800000|2022-09-30 15:30:00|811.36|808.76|811.94|809.34|812.98|810.38|808.82|806.22|0
1664552100000|2022-09-30 15:35:00|811.71|809.11|817.71|815.11|819.1|816.5|811.25|808.65|0
1664552400000|2022-09-30 15:40:00|817.94|815.34|827.66|825.06|828.13|825.53|816.79|814.19|0
1664552700000|2022-09-30 15:45:00|827.9|825.3|830.91|828.31|831.38|828.78|825.58|822.98|0
1664553000000|2022-09-30 15:50:00|831.38|828.78|835.46|832.86|836.16|833.56|831.38|828.78|0
1664553300000|2022-09-30 15:55:00|836.16|833.56|834.77|832.17|836.62|834.02|833.84|831.24|0
1664553600000|2022-09-30 16:00:00|834.89|832.29|839.4|836.8|841.73|839.13|834.89|832.29|0
1664553900000|2022-09-30 16:05:00|839.17|836.57|842.19|839.59|842.42|839.82|837.08|834.48|0
1664554200000|2022-09-30 16:10:00|842.42|839.82|837.97|835.37|842.89|840.29|837.97|835.37|0
1664554500000|2022-09-30 16:15:00|837.74|835.14|837.51|834.91|838.21|835.61|835.18|832.58|0
1664554800000|2022-09-30 16:20:00|837.97|835.37|837.51|834.91|844.49|841.89|836.35|833.75|0
1664555100000|2022-09-30 16:25:00|838.44|835.84|838.67|836.07|839.6|837|835.18|832.58|0
1664555400000|2022-09-30 16:30:00|838.9|836.3|835.88|833.28|839.37|836.77|835.41|832.81|0
1664555700000|2022-09-30 16:35:00|836.34|833.74|831.93|829.33|837.51|834.91|831|828.4|0
1664556000000|2022-09-30 16:40:00|832.16|829.56|831.46|828.86|833.79|831.19|831|828.4|0
1664556300000|2022-09-30 16:45:00|831.93|829.33|831.46|828.86|833.09|830.49|830.07|827.47|0
1664556600000|2022-09-30 16:50:00|831.23|828.63|835.88|833.28|835.88|833.28|830.07|827.47|0
1664556900000|2022-09-30 16:55:00|835.64|833.04|836.81|834.21|837.27|834.67|834.02|831.42|0
1664557200000|2022-09-30 17:00:00|836.69|834.09|839.6|837|842.39|839.79|836.57|833.97|0
1664557500000|2022-09-30 17:05:00|839.36|836.76|837.84|835.24|840.06|837.46|834.71|832.11|0
1664557800000|2022-09-30 17:10:00|837.61|835.01|839.93|837.33|840.16|837.56|834.12|831.52|0
1664558100000|2022-09-30 17:15:00|840.16|837.56|841.32|838.72|842.72|840.12|837.37|834.77|0
1664558400000|2022-09-30 17:20:00|841.09|838.49|840.62|838.02|841.79|839.19|837.84|835.24|0
1664558700000|2022-09-30 17:25:00|841.09|838.49|836.67|834.07|842.25|839.65|835.05|832.45|0
1664559000000|2022-09-30 17:30:00|836.91|834.31|841.55|838.95|841.55|838.95|835.05|832.45|0
1664559300000|2022-09-30 17:35:00|841.32|838.72|848.07|845.47|848.54|845.94|841.32|838.72|0
1664559600000|2022-09-30 17:40:00|847.61|845.01|851.8|849.2|851.8|849.2|847.61|845.01|0
1664559900000|2022-09-30 17:45:00|852.04|849.44|854.6|852|854.6|852|851.57|848.97|0
1664560200000|2022-09-30 17:50:00|854.84|852.24|851.87|849.27|855.77|853.17|849.54|846.94|0
1664560500000|2022-09-30 17:55:00|852.1|849.5|853.73|851.13|853.73|851.13|850|847.4|0
1664560800000|2022-09-30 18:00:00|853.96|851.36|855.59|852.99|856.76|854.16|851.87|849.27|0
1664561100000|2022-09-30 18:05:00|855.83|853.23|852.56|849.96|857.23|854.63|851.87|849.27|0
1664561400000|2022-09-30 18:10:00|853.03|850.43|850.93|848.33|853.03|850.43|848.84|846.24|0
1664561700000|2022-09-30 18:15:00|851.17|848.57|851.4|848.8|851.86|849.26|846.28|843.68|0
1664562000000|2022-09-30 18:20:00|851.63|849.03|852.79|850.19|854.19|851.59|848.84|846.24|0
1664562300000|2022-09-30 18:25:00|853.26|850.66|855.92|853.32|859.64|857.04|853.26|850.66|0
1664562600000|2022-09-30 18:30:00|856.15|853.55|851.73|849.13|858.01|855.41|851.73|849.13|0
1664562900000|2022-09-30 18:35:00|851.96|849.36|856.61|854.01|859.06|856.46|851.96|849.36|0
1664563200000|2022-09-30 18:40:00|856.85|854.25|861.74|859.14|865.01|862.41|856.61|854.01|0
1664563500000|2022-09-30 18:45:00|861.27|858.67|864.31|861.71|870.38|867.78|861.27|858.67|0
1664563800000|2022-09-30 18:50:00|863.61|861.01|865.16|862.56|866.57|863.97|862.13|859.53|0
1664564100000|2022-09-30 18:55:00|865.4|862.8|868.9|866.3|871.01|868.41|865.29|862.69|0
1664564400000|2022-09-30 19:00:00|869.14|866.54|860.96|858.36|870.78|868.18|856.3|853.7|0
1664564700000|2022-09-30 19:05:00|860.26|857.66|863.76|861.16|864.46|861.86|856.76|854.16|0
1664565000000|2022-09-30 19:10:00|864|861.4|869.6|867|870.54|867.94|859.56|856.96|0
1664565300000|2022-09-30 19:15:00|868.9|866.3|866.33|863.73|871.94|869.34|863.53|860.93|0
1664565600000|2022-09-30 19:20:00|865.63|863.03|866.1|863.5|870.77|868.17|864.46|861.86|0
1664565900000|2022-09-30 19:25:00|866.8|864.2|862.59|859.99|873.35|870.75|861.89|859.29|0
1664566200000|2022-09-30 19:30:00|862.13|859.53|867.5|864.9|869.83|867.23|856.53|853.93|0
1664566500000|2022-09-30 19:35:00|867.73|865.13|870.07|867.47|872.41|869.81|865.16|862.56|0
1664566800000|2022-09-30 19:40:00|869.83|867.23|866.56|863.96|870.54|867.94|864.46|861.86|0
1664567100000|2022-09-30 19:45:00|867.03|864.43|866.56|863.96|869.37|866.77|862.59|859.99|0
1664567400000|2022-09-30 19:50:00|866.33|863.73|880.06|877.46|880.06|877.46|866.33|863.73|0
1664567700000|2022-09-30 19:55:00|879.59|876.99|881.51|878.91|889.14|886.54|878.89|876.29|0
1664568000000|2022-09-30 20:00:00|889.26|886.66|882.92|880.32|889.26|886.66|879.87|877.27|0
1664568300000|2022-09-30 20:05:00|883.15|880.55|877.3|874.7|883.86|881.26|876.6|874|0
1664568600000|2022-09-30 20:10:00|877.77|875.17|874.96|872.36|878|875.4|874.72|872.12|0
1664756400000|2022-10-03 00:20:00|905.25|902.45|904.19|901.39|905.25|902.45|903.25|900.45|0
1664756700000|2022-10-03 00:25:00|903.95|901.15|905.83|903.03|907.95|905.15|903.95|901.15|0
1664757000000|2022-10-03 00:30:00|906.07|903.27|907.72|904.92|908.66|905.86|905.96|903.16|0
1664757300000|2022-10-03 00:35:00|907.48|904.68|910.31|907.51|911.25|908.45|906.77|903.97|0
1664757600000|2022-10-03 00:40:00|909.72|906.92|911.49|908.69|911.49|908.69|909.13|906.33|0
1664757900000|2022-10-03 00:45:00|911.25|908.45|909.5|906.7|911.37|908.57|908.45|905.65|0
1664758200000|2022-10-03 00:50:00|909.03|906.23|910.57|907.77|911.62|908.82|908.33|905.53|0
1664758500000|2022-10-03 00:55:00|910.68|907.88|909.74|906.94|913.75|910.95|909.5|906.7|0
1664758800000|2022-10-03 01:00:00|909.5|906.7|907.51|904.71|909.74|906.94|906.21|903.41|0
1664759100000|2022-10-03 01:05:00|906.8|904|904.09|901.29|907.38|904.58|902.91|900.11|0
1664759400000|2022-10-03 01:10:00|903.85|901.05|902.06|899.26|903.85|901.05|899.95|897.15|0
1664759700000|2022-10-03 01:15:00|901.72|898.92|902.3|899.5|905.72|902.92|901.59|898.79|0
1664760000000|2022-10-03 01:20:00|901.95|899.15|902.3|899.5|903.47|900.67|901.01|898.21|0
1664760300000|2022-10-03 01:25:00|902.18|899.38|895.01|892.21|903.24|900.44|894.54|891.74|0
1664760600000|2022-10-03 01:30:00|894.78|891.98|894.63|891.83|896.04|893.24|893.11|890.31|0
1664760900000|2022-10-03 01:35:00|894.86|892.06|893.69|890.89|895.57|892.77|892.75|889.95|0
1664761200000|2022-10-03 01:40:00|893.92|891.12|889.47|886.67|894.39|891.59|889.47|886.67|0
1664761500000|2022-10-03 01:45:00|889.82|887.02|883.14|880.34|890.64|887.84|882.2|879.4|0
1664761800000|2022-10-03 01:50:00|883.84|881.04|881.97|879.17|885.01|882.21|880.56|877.76|0
1664762100000|2022-10-03 01:55:00|882.09|879.29|881.43|878.63|884.07|881.27|881.43|878.63|0
1664762400000|2022-10-03 02:00:00|881.08|878.28|885.88|883.08|886.12|883.32|881.08|878.28|0
1664762700000|2022-10-03 02:05:00|885.65|882.85|888.7|885.9|889.05|886.25|885.18|882.38|0
1664763000000|2022-10-03 02:10:00|888.23|885.43|886.12|883.32|889.64|886.84|886|883.2|0
1664763300000|2022-10-03 02:15:00|886.24|883.44|887.99|885.19|887.99|885.19|885.41|882.61|0
1664763600000|2022-10-03 02:20:00|888.23|885.43|891.17|888.37|891.98|889.18|888.11|885.31|0
1664763900000|2022-10-03 02:25:00|890.81|888.01|891.4|888.6|891.75|888.95|889.16|886.36|0
1664764200000|2022-10-03 02:30:00|891.28|888.48|891.28|888.48|892.22|889.42|890.34|887.54|0
1664764500000|2022-10-03 02:35:00|891.4|888.6|891.28|888.48|893.86|891.06|891.04|888.24|0
1664764800000|2022-10-03 02:40:00|891.04|888.24|889.4|886.6|891.04|888.24|889.16|886.36|0
1664765100000|2022-10-03 02:45:00|889.28|886.48|887.64|884.84|890.34|887.54|887.28|884.48|0
1664765400000|2022-10-03 02:50:00|887.41|884.61|885.17|882.37|887.41|884.61|884.23|881.43|0
1664765700000|2022-10-03 02:55:00|885.41|882.61|894.69|891.89|895.03|892.23|885.41|882.61|0
1664766000000|2022-10-03 03:00:00|895.03|892.23|892.45|889.65|895.03|892.23|891.16|888.36|0
1664766300000|2022-10-03 03:05:00|892.21|889.41|890.1|887.3|892.92|890.12|889.39|886.59|0
1664766600000|2022-10-03 03:10:00|890.33|887.53|889.86|887.06|890.8|888|889.63|886.83|0
1664766900000|2022-10-03 03:15:00|889.75|886.95|885.06|882.26|889.86|887.06|884.93|882.13|0
1664767200000|2022-10-03 03:20:00|884.93|882.13|887.04|884.24|888.45|885.65|883.76|880.96|0
1664767500000|2022-10-03 03:25:00|887.28|884.48|889.39|886.59|889.39|886.59|886.7|883.9|0
1664767800000|2022-10-03 03:30:00|889.16|886.36|888.45|885.65|890.57|887.77|887.75|884.95|0
1664768100000|2022-10-03 03:35:00|888.69|885.89|883.99|881.19|888.69|885.89|882.35|879.55|0
1664768400000|2022-10-03 03:40:00|884.35|881.55|885.37|882.57|886.31|883.51|884.08|881.28|0
1664768700000|2022-10-03 03:45:00|885.25|882.45|886.31|883.51|887.02|884.22|884.78|881.98|0
1664769000000|2022-10-03 03:50:00|886.42|883.62|884.31|881.51|886.89|884.09|884.31|881.51|0
1664769300000|2022-10-03 03:55:00|884.55|881.75|887.13|884.33|887.83|885.03|884.55|881.75|0
1664769600000|2022-10-03 04:00:00|887.02|884.22|887.01|884.21|888.77|885.97|886.19|883.39|0
1664769900000|2022-10-03 04:05:00|886.89|884.09|891.36|888.56|892.06|889.26|885.14|882.34|0
1664770200000|2022-10-03 04:10:00|891.12|888.32|889.47|886.67|891.71|888.91|889|886.2|0
1664770500000|2022-10-03 04:15:00|889.36|886.56|889.36|886.56|891.12|888.32|888.06|885.26|0
1664770800000|2022-10-03 04:20:00|889.6|886.8|891.01|888.21|891.71|888.91|889.6|886.8|0
1664771100000|2022-10-03 04:25:00|891.12|888.32|890.65|887.85|891.48|888.68|889|886.2|0
1664771400000|2022-10-03 04:30:00|890.53|887.73|890.06|887.26|890.88|888.08|889.59|886.79|0
1664771700000|2022-10-03 04:35:00|890.18|887.38|893|890.2|893|890.2|890.18|887.38|0
1664772000000|2022-10-03 04:40:00|892.76|889.96|890.41|887.61|893.47|890.67|889.94|887.14|0
1664772300000|2022-10-03 04:45:00|890.3|887.5|890.53|887.73|892.29|889.49|890.06|887.26|0
1664772600000|2022-10-03 04:50:00|890.65|887.85|889.23|886.43|890.77|887.97|889.23|886.43|0
1664772900000|2022-10-03 04:55:00|889.36|886.56|890.64|887.84|890.64|887.84|888.76|885.96|0
1664773200000|2022-10-03 05:00:00|890.77|887.97|890.17|887.37|892.41|889.61|888.53|885.73|0
1664773500000|2022-10-03 05:05:00|890.3|887.5|893.93|891.13|894.64|891.84|889.23|886.43|0
1664773800000|2022-10-03 05:10:00|893.46|890.66|894.4|891.6|895.94|893.14|893.23|890.43|0
1664774100000|2022-10-03 05:15:00|894.06|891.26|895.82|893.02|896.05|893.25|893.23|890.43|0
1664774400000|2022-10-03 05:20:00|896.05|893.25|893.23|890.43|896.05|893.25|892.52|889.72|0
1664774700000|2022-10-03 05:25:00|893.58|890.78|894.05|891.25|894.64|891.84|892.99|890.19|0
1664775000000|2022-10-03 05:30:00|894.17|891.37|892.05|889.25|894.17|891.37|891.82|889.02|0
1664775300000|2022-10-03 05:35:00|891.82|889.02|889.59|886.79|892.17|889.37|889.46|886.66|0
1664775600000|2022-10-03 05:40:00|889.46|886.66|885.59|882.79|890.06|887.26|885.24|882.44|0
1664775900000|2022-10-03 05:45:00|885.47|882.67|883.12|880.32|885.47|882.67|882.66|879.86|0
1664776200000|2022-10-03 05:50:00|883.36|880.56|876.8|874|883.36|880.56|875.86|873.06|0
1664776500000|2022-10-03 05:55:00|876.56|873.76|881.8|879|881.8|879|876.56|873.76|0
1664776800000|2022-10-03 06:00:00|880.86|878.06|877.11|874.31|880.99|878.19|876.18|873.38|0
1664777100000|2022-10-03 06:05:00|877.35|874.55|874.42|871.62|878.75|875.95|869.62|866.82|0
1664777400000|2022-10-03 06:10:00|874.19|871.39|875.59|872.79|876.88|874.08|873.6|870.8|0
1664777700000|2022-10-03 06:15:00|875.47|872.67|877.47|874.67|877.81|875.01|875|872.2|0
1664778000000|2022-10-03 06:20:00|877.58|874.78|883.21|880.41|883.44|880.64|877.58|874.78|0
1664778300000|2022-10-03 06:25:00|883.33|880.53|880.86|878.06|884.74|881.94|880.63|877.83|0
1664778600000|2022-10-03 06:30:00|881.09|878.29|883.21|880.41|883.68|880.88|880.51|877.71|0
1664778900000|2022-10-03 06:35:00|882.86|880.06|881.92|879.12|886.02|883.22|881.56|878.76|0
1664779200000|2022-10-03 06:40:00|881.8|879|885.67|882.87|885.79|882.99|881.8|879|0
1664779500000|2022-10-03 06:45:00|885.55|882.75|886.38|883.58|889.31|886.51|885.32|882.52|0
1664779800000|2022-10-03 06:50:00|886.49|883.69|884.85|882.05|886.96|884.16|883.91|881.11|0
1664780100000|2022-10-03 06:55:00|884.38|881.58|881.33|878.53|884.61|881.81|881.33|878.53|0
1664780400000|2022-10-03 07:00:00|881.09|878.29|883.2|880.4|887.43|884.63|881.09|878.29|0
1664780700000|2022-10-03 07:05:00|883.81|881.21|883.22|880.62|884.51|881.91|874.9|872.3|0
1664781000000|2022-10-03 07:10:00|883.34|880.74|886.15|883.55|893.21|890.61|882.63|880.03|0
1664781300000|2022-10-03 07:15:00|885.92|883.32|878.64|876.04|887.33|884.73|877.94|875.34|0
1664781600000|2022-10-03 07:20:00|878.17|875.57|879.47|876.87|880.05|877.45|875.6|873|0
1664781900000|2022-10-03 07:25:00|879.58|876.98|877.94|875.34|879.7|877.1|876.66|874.06|0
1664782200000|2022-10-03 07:30:00|877.71|875.11|882.52|879.92|884.27|881.67|876.53|873.93|0
1664782500000|2022-10-03 07:35:00|882.39|879.79|887.79|885.19|888.03|885.43|882.28|879.68|0
1664782800000|2022-10-03 07:40:00|887.56|884.96|885.68|883.08|888.97|886.37|881.92|879.32|0
1664783100000|2022-10-03 07:45:00|886.04|883.44|882.63|880.03|886.85|884.25|881.69|879.09|0
1664783400000|2022-10-03 07:50:00|882.51|879.91|887.32|884.72|888.73|886.13|881.92|879.32|0
1664783700000|2022-10-03 07:55:00|887.44|884.84|885.68|883.08|888.26|885.66|882.98|880.38|0
1664784000000|2022-10-03 08:00:00|885.33|882.73|892.62|890.02|893.44|890.84|885.33|882.73|0
1664784300000|2022-10-03 08:05:00|892.97|890.37|893.2|890.6|894.85|892.25|892.02|889.42|0
1664784600000|2022-10-03 08:10:00|893.91|891.31|890.26|887.66|894.14|891.54|890.14|887.54|0
1664784900000|2022-10-03 08:15:00|890.38|887.78|889.32|886.72|891.79|889.19|888.26|885.66|0
1664785200000|2022-10-03 08:20:00|889.43|886.83|888.49|885.89|890.38|887.78|887.21|884.61|0
1664785500000|2022-10-03 08:25:00|888.96|886.36|889.43|886.83|891.67|889.07|886.85|884.25|0
1664785800000|2022-10-03 08:30:00|889.9|887.3|885.44|882.84|892.61|890.01|885.44|882.84|0
1664786100000|2022-10-03 08:35:00|885.2|882.6|887.67|885.07|889.2|886.6|885.2|882.6|0
1664786400000|2022-10-03 08:40:00|888.02|885.42|887.67|885.07|888.96|886.36|886.03|883.43|0
1664786700000|2022-10-03 08:45:00|887.55|884.95|887.08|884.48|888.85|886.25|885.44|882.84|0
1664787000000|2022-10-03 08:50:00|887.2|884.6|886.14|883.54|888.38|885.78|885.79|883.19|0
1664787300000|2022-10-03 08:55:00|886.38|883.78|887.31|884.71|887.78|885.18|885.91|883.31|0
1664787600000|2022-10-03 09:00:00|887.55|884.95|893.08|890.48|893.19|890.59|887.55|884.95|0
1664787900000|2022-10-03 09:05:00|893.19|890.59|895.91|893.31|897.67|895.07|892.25|889.65|0
1664788200000|2022-10-03 09:10:00|896.02|893.42|892.72|890.12|896.02|893.42|892.25|889.65|0
1664788500000|2022-10-03 09:15:00|892.25|889.65|890.37|887.77|892.25|889.65|889.19|886.59|0
1664788800000|2022-10-03 09:20:00|890.49|887.89|884.02|881.42|890.49|887.89|883.08|880.48|0
1664789100000|2022-10-03 09:25:00|884.73|882.13|883.44|880.84|886.14|883.54|882.85|880.25|0
1664789400000|2022-10-03 09:30:00|883.32|880.72|880.97|878.37|884.26|881.66|880.5|877.9|0
1664789700000|2022-10-03 09:35:00|880.74|878.14|883.55|880.95|884.02|881.42|879.33|876.73|0
1664790000000|2022-10-03 09:40:00|883.44|880.84|885.2|882.6|886.13|883.53|882.14|879.54|0
1664790300000|2022-10-03 09:45:00|884.96|882.36|884.96|882.36|886.84|884.24|884.72|882.12|0
1664790600000|2022-10-03 09:50:00|885.08|882.48|883.2|880.6|885.79|883.19|882.61|880.01|0
1664790900000|2022-10-03 09:55:00|883.08|880.48|881.44|878.84|883.2|880.6|881.2|878.6|0
1664791200000|2022-10-03 10:00:00|881.2|878.6|879.8|877.2|882.61|880.01|879.21|876.61|0
1664791500000|2022-10-03 10:05:00|880.03|877.43|880.73|878.13|882.14|879.54|879.92|877.32|0
1664791800000|2022-10-03 10:10:00|880.97|878.37|881.2|878.6|881.44|878.84|877.45|874.85|0
1664792100000|2022-10-03 10:15:00|881.09|878.49|881.32|878.72|882.73|880.13|880.97|878.37|0
1664792400000|2022-10-03 10:20:00|880.5|877.9|880.03|877.43|881.2|878.6|878.39|875.79|0
1664792700000|2022-10-03 10:25:00|880.26|877.66|876.51|873.91|881.2|878.6|876.51|873.91|0
1664793000000|2022-10-03 10:30:00|876.75|874.15|878.38|875.78|879.32|876.72|876.51|873.91|0
1664793300000|2022-10-03 10:35:00|878.62|876.02|881.43|878.83|881.43|878.83|877.92|875.32|0
1664793600000|2022-10-03 10:40:00|881.32|878.72|880.73|878.13|882.14|879.54|880.03|877.43|0
1664793900000|2022-10-03 10:45:00|881.2|878.6|876.63|874.03|881.2|878.6|876.4|873.8|0
1664794200000|2022-10-03 10:50:00|876.16|873.56|876.51|873.91|878.62|876.02|873|870.4|0
1664794500000|2022-10-03 10:55:00|876.74|874.14|871.48|868.88|876.86|874.26|871.12|868.52|0
1664794800000|2022-10-03 11:00:00|871.36|868.76|872.76|870.16|874.87|872.27|870.42|867.82|0
1664795100000|2022-10-03 11:05:00|872.65|870.05|871.33|868.73|873.7|871.1|870.15|867.55|0
1664795400000|2022-10-03 11:10:00|871.79|869.19|869.92|867.32|873.2|870.6|869.45|866.85|0
1664795700000|2022-10-03 11:15:00|870.62|868.02|870.62|868.02|870.62|868.02|868.04|865.44|0
1664796000000|2022-10-03 11:20:00|870.85|868.25|870.62|868.02|872.26|869.66|870.38|867.78|0
1664796300000|2022-10-03 11:25:00|870.38|867.78|870.38|867.78|871.56|868.96|870.04|867.44|0
1664796600000|2022-10-03 11:30:00|869.91|867.31|869.44|866.84|871.56|868.96|868.27|865.67|0
1664796900000|2022-10-03 11:35:00|869.68|867.08|867.22|864.62|869.91|867.31|865.46|862.86|0
1664797200000|2022-10-03 11:40:00|867.33|864.73|868.5|865.9|868.5|865.9|866.16|863.56|0
1664797500000|2022-10-03 11:45:00|868.63|866.03|870.62|868.02|870.62|868.02|866.16|863.56|0
1664797800000|2022-10-03 11:50:00|870.85|868.25|870.62|868.02|872.26|869.66|869.91|867.31|0
1664798100000|2022-10-03 11:55:00|870.5|867.9|861.94|859.34|871.08|868.48|861.7|859.1|0
1664798400000|2022-10-03 12:00:00|862.17|859.57|861.47|858.87|863.81|861.21|858.43|855.83|0
1664798700000|2022-10-03 12:05:00|861.7|859.1|861.47|858.87|863.58|860.98|860.53|857.93|0
1664799000000|2022-10-03 12:10:00|862.06|859.46|864.51|861.91|865.92|863.32|862.06|859.46|0
1664799300000|2022-10-03 12:15:00|864.28|861.68|865.45|862.85|866.98|864.38|863.11|860.51|0
1664799600000|2022-10-03 12:20:00|866.15|863.55|861|858.4|866.39|863.79|860.77|858.17|0
1664799900000|2022-10-03 12:25:00|861.23|858.63|861.47|858.87|861.7|859.1|860.76|858.16|0
1664800200000|2022-10-03 12:30:00|861.35|858.75|856.32|853.72|863.11|860.51|854.45|851.85|0
1664800500000|2022-10-03 12:35:00|856.08|853.48|858.42|855.82|859.36|856.76|856.08|853.48|0
1664800800000|2022-10-03 12:40:00|858.66|856.06|854.68|852.08|858.66|856.06|853.98|851.38|0
1664801100000|2022-10-03 12:45:00|854.45|851.85|849.43|846.83|855.04|852.44|849.31|846.71|0
1664801400000|2022-10-03 12:50:00|850.01|847.41|850.24|847.64|850.24|847.64|846.28|843.68|0
1664801700000|2022-10-03 12:55:00|850.48|847.88|850.97|848.37|851.64|849.04|848.87|846.27|0
1664802000000|2022-10-03 13:00:00|851.2|848.6|848.63|846.03|851.44|848.84|848.4|845.8|0
1664802300000|2022-10-03 13:05:00|848.87|846.27|848.4|845.8|850.03|847.43|847|844.4|0
1664802600000|2022-10-03 13:10:00|848.16|845.56|844.89|842.29|849.33|846.73|844.19|841.59|0
1664802900000|2022-10-03 13:15:00|844.78|842.18|843.73|841.13|846.76|844.16|842.56|839.96|0
1664803200000|2022-10-03 13:20:00|843.96|841.36|847.23|844.63|847.46|844.86|843.49|840.89|0
1664803500000|2022-10-03 13:25:00|847.46|844.86|850.73|848.13|850.97|848.37|847.46|844.86|0
1664803800000|2022-10-03 13:30:00|851.2|848.6|856.35|853.75|860.1|857.5|847.69|845.09|0
1664804100000|2022-10-03 13:35:00|857.28|854.68|864.32|861.72|864.32|861.72|856.82|854.22|0
1664804400000|2022-10-03 13:40:00|864.08|861.48|857.75|855.15|868.08|865.48|857.28|854.68|0
1664804700000|2022-10-03 13:45:00|857.99|855.39|849.56|846.96|858.22|855.62|847.22|844.62|0
1664805000000|2022-10-03 13:50:00|849.45|846.85|853.77|851.17|858.22|855.62|849.33|846.73|0
1664805300000|2022-10-03 13:55:00|854.24|851.64|856.47|853.87|860.8|858.2|852.83|850.23|0
1664805600000|2022-10-03 14:00:00|857.17|854.57|838.59|835.99|857.17|854.57|834.87|832.27|0
1664805900000|2022-10-03 14:05:00|838.13|835.53|829.68|827.08|838.36|835.76|826.17|823.57|0
1664806200000|2022-10-03 14:10:00|829.44|826.84|831.55|828.95|831.78|829.18|828.04|825.44|0
1664806500000|2022-10-03 14:15:00|831.08|828.48|828.51|825.91|832.71|830.11|826.17|823.57|0
1664806800000|2022-10-03 14:20:00|828.04|825.44|821.51|818.91|828.51|825.91|821.51|818.91|0
1664807100000|2022-10-03 14:25:00|821.04|818.44|820.11|817.51|822.44|819.84|815.69|813.09|0
1664807400000|2022-10-03 14:30:00|818.71|816.11|819.18|816.58|821.04|818.44|816.85|814.25|0
1664807700000|2022-10-03 14:35:00|818.94|816.34|822.63|820.03|824.49|821.89|818.01|815.41|0
1664808000000|2022-10-03 14:40:00|822.4|819.8|819.84|817.24|824.96|822.36|819.61|817.01|0
1664808300000|2022-10-03 14:45:00|819.96|817.36|815.84|813.24|820.02|817.42|814.91|812.31|0
1664808600000|2022-10-03 14:50:00|815.61|813.01|817.92|815.32|820|817.4|815.61|813.01|0
1664808900000|2022-10-03 14:55:00|817.69|815.09|821.39|818.79|821.39|818.79|815.6|813|0
1664809200000|2022-10-03 15:00:00|820.93|818.33|822.32|819.72|823.14|820.54|819.31|816.71|0
1664809500000|2022-10-03 15:05:00|822.09|819.49|814.21|811.61|823.25|820.65|814.21|811.61|0
1664809800000|2022-10-03 15:10:00|813.98|811.38|814.12|811.52|817.45|814.85|810.98|808.38|0
1664810100000|2022-10-03 15:15:00|814.35|811.75|815.74|813.14|816.2|813.6|811.8|809.2|0
1664810400000|2022-10-03 15:20:00|815.97|813.37|814.58|811.98|817.6|815|814.58|811.98|0
1664810700000|2022-10-03 15:25:00|814.35|811.75|815.08|812.48|817.83|815.23|814.12|811.52|0
1664811000000|2022-10-03 15:30:00|813.92|811.32|816.24|813.64|816.71|814.11|813|810.4|0
1664811300000|2022-10-03 15:35:00|816.01|813.41|820.42|817.82|823.9|821.3|816.01|813.41|0
1664811600000|2022-10-03 15:40:00|820.88|818.28|825.3|822.7|826.7|824.1|820.65|818.05|0
1664811900000|2022-10-03 15:45:00|825.53|822.93|822.74|820.14|826.93|824.33|822.04|819.44|0
1664812200000|2022-10-03 15:50:00|822.51|819.91|823.9|821.3|823.9|821.3|820.65|818.05|0
1664812500000|2022-10-03 15:55:00|824.37|821.77|826|823.4|828.79|826.19|822.97|820.37|0
1664812800000|2022-10-03 16:00:00|825.76|823.16|821.34|818.74|825.76|823.16|820.42|817.82|0
1664813100000|2022-10-03 16:05:00|820.88|818.28|816.7|814.1|822.97|820.37|816.7|814.1|0
1664813400000|2022-10-03 16:10:00|816.93|814.33|818.32|815.72|818.32|815.72|815.08|812.48|0
1664813700000|2022-10-03 16:15:00|818.09|815.49|819.95|817.35|821.58|818.98|817.4|814.8|0
1664814000000|2022-10-03 16:20:00|819.48|816.88|819.48|816.88|825.06|822.46|819.25|816.65|0
1664814300000|2022-10-03 16:25:00|819.72|817.12|826.22|823.62|826.92|824.32|817.4|814.8|0
1664814600000|2022-10-03 16:30:00|826.46|823.86|822.73|820.13|829.02|826.42|822.73|820.13|0
1664814900000|2022-10-03 16:35:00|822.86|820.26|822.5|819.9|827.15|824.55|822.27|819.67|0
1664815200000|2022-10-03 16:40:00|822.73|820.13|822.73|820.13|824.83|822.23|821.34|818.74|0
1664815500000|2022-10-03 16:45:00|822.5|819.9|823.66|821.06|824.59|821.99|821.8|819.2|0
1664815800000|2022-10-03 16:50:00|823.2|820.6|825.76|823.16|828.78|826.18|823.2|820.6|0
1664816100000|2022-10-03 16:55:00|825.99|823.39|821.11|818.51|827.38|824.78|821.11|818.51|0
1664816400000|2022-10-03 17:00:00|821.34|818.74|820.41|817.81|822.03|819.43|818.78|816.18|0
1664816700000|2022-10-03 17:05:00|820.18|817.58|816.23|813.63|821.57|818.97|815.3|812.7|0
1664817000000|2022-10-03 17:10:00|816|813.4|816.75|814.15|818.55|815.95|815.36|812.76|0
1664817300000|2022-10-03 17:15:00|816.52|813.92|816.99|814.39|817.68|815.08|815.36|812.76|0
1664817600000|2022-10-03 17:20:00|817.45|814.85|810.03|807.43|817.68|815.08|808.18|805.58|0
1664817900000|2022-10-03 17:25:00|809.57|806.97|810.95|808.35|811.88|809.28|807.95|805.35|0
1664818200000|2022-10-03 17:30:00|810.49|807.89|804.24|801.64|810.95|808.35|804.24|801.64|0
1664818500000|2022-10-03 17:35:00|804.71|802.11|807.76|805.16|808.46|805.86|804.71|802.11|0
1664818800000|2022-10-03 17:40:00|807.53|804.93|806.84|804.24|807.53|804.93|805.68|803.08|0
1664819100000|2022-10-03 17:45:00|806.61|804.01|804.99|802.39|806.61|804.01|803.37|800.77|0
1664819400000|2022-10-03 17:50:00|805.22|802.62|807.53|804.93|807.53|804.93|804.99|802.39|0
1664819700000|2022-10-03 17:55:00|807.76|805.16|807.76|805.16|808.92|806.32|807.07|804.47|0
1664820000000|2022-10-03 18:00:00|807.53|804.93|803.83|801.23|807.76|805.16|803.6|801|0
1664820300000|2022-10-03 18:05:00|803.6|801|802.22|799.62|804.06|801.46|799.68|797.08|0
1664820600000|2022-10-03 18:10:00|801.98|799.38|798.53|795.93|802.22|799.62|797.83|795.23|0
1664820900000|2022-10-03 18:15:00|798.42|795.82|797.37|794.77|799.68|797.08|796.68|794.08|0
1664821200000|2022-10-03 18:20:00|797.14|794.54|795.53|792.93|797.14|794.54|793.69|791.09|0
1664821500000|2022-10-03 18:25:00|795.07|792.47|790.93|788.33|796.91|794.31|790.24|787.64|0
1664821800000|2022-10-03 18:30:00|791.16|788.56|790.7|788.1|792.08|789.48|789.55|786.95|0
1664822100000|2022-10-03 18:35:00|790.93|788.33|789.55|786.95|791.16|788.56|789.09|786.49|0
1664822400000|2022-10-03 18:40:00|789.32|786.72|786.42|783.82|789.78|787.18|786.19|783.59|0
1664822700000|2022-10-03 18:45:00|786.65|784.05|786.73|784.13|787.65|785.05|784.81|782.21|0
1664823000000|2022-10-03 18:50:00|786.5|783.9|783.74|781.14|787.19|784.59|783.28|780.68|0
1664823300000|2022-10-03 18:55:00|783.97|781.37|783.74|781.14|784.66|782.06|780.53|777.93|0
1664823600000|2022-10-03 19:00:00|784.2|781.6|785.81|783.21|787.19|784.59|783.51|780.91|0
1664823900000|2022-10-03 19:05:00|785.58|782.98|783.28|780.68|785.81|783.21|782.14|779.54|0
1664824200000|2022-10-03 19:10:00|783.05|780.45|786.04|783.44|787.64|785.04|783.05|780.45|0
1664824500000|2022-10-03 19:15:00|786.27|783.67|789.02|786.42|792.01|789.41|786.27|783.67|0
1664824800000|2022-10-03 19:20:00|789.25|786.65|786.41|783.81|789.48|786.88|786.03|783.43|0
1664825100000|2022-10-03 19:25:00|786.18|783.58|786.27|783.67|786.95|784.35|784.21|781.61|0
1664825400000|2022-10-03 19:30:00|786.04|783.44|789.01|786.41|789.7|787.1|783.98|781.38|0
1664825700000|2022-10-03 19:35:00|789.24|786.64|789.7|787.1|790.16|787.56|786.72|784.12|0
1664826000000|2022-10-03 19:40:00|789.93|787.33|793.6|791|794.52|791.92|789.7|787.1|0
1664826300000|2022-10-03 19:45:00|794.06|791.46|794.74|792.14|796.35|793.75|791.07|788.47|0
1664826600000|2022-10-03 19:50:00|794.97|792.37|797.27|794.67|800.72|798.12|794.97|792.37|0
1664826900000|2022-10-03 19:55:00|798.65|796.05|801.64|799.04|804.4|801.8|798.65|796.05|0
1664827200000|2022-10-03 20:00:00|799.8|797.2|795.43|792.83|799.8|797.2|794.05|791.45|0
1664827500000|2022-10-03 20:05:00|795.2|792.6|795.89|793.29|796.35|793.75|794.05|791.45|0
1664827800000|2022-10-03 20:10:00|796.12|793.52|796.12|793.52|796.58|793.98|793.82|791.22|0
1664828100000|2022-10-03 20:15:00|795.76|792.96|796.68|793.88|796.91|794.11|794.96|792.16|0
1664828400000|2022-10-03 20:20:00|796.45|793.65|795.99|793.19|796.45|793.65|795.76|792.96|0
1664828700000|2022-10-03 20:25:00|795.76|792.96|795.07|792.27|796.45|793.65|795.07|792.27|0
1664829000000|2022-10-03 20:30:00|794.84|792.04|795.07|792.27|795.3|792.5|794.61|791.81|0
1664829300000|2022-10-03 20:35:00|794.96|792.16|795.3|792.5|795.75|792.95|794.38|791.58|0
1664829600000|2022-10-03 20:40:00|795.52|792.72|796.1|793.3|796.21|793.41|795.29|792.49|0
1664829900000|2022-10-03 20:45:00|795.98|793.18|796.44|793.64|796.44|793.64|795.75|792.95|0
1664830200000|2022-10-03 20:50:00|796.33|793.53|796.67|793.87|796.9|794.1|796.33|793.53|0
1664830500000|2022-10-03 20:55:00|796.9|794.1|796.65|793.85|797.13|794.33|796.44|793.64|0
1664830800000|2022-10-03 21:00:00|796.62|793.82|797.02|794.22|797.19|794.39|796.45|793.65|0
1664831100000|2022-10-03 21:05:00|796.92|794.12|796.95|794.15|797.09|794.29|796.82|794.02|0
1664831400000|2022-10-03 21:10:00|797.02|794.22|796.79|793.99|797.05|794.25|796.65|793.85|0
1664831700000|2022-10-03 21:15:00|796.71|793.91|796.81|794.01|796.99|794.19|796.65|793.85|0
1664832000000|2022-10-03 21:20:00|796.85|794.05|796.58|793.78|796.95|794.15|796.48|793.68|0
1664832300000|2022-10-03 21:25:00|796.55|793.75|796.24|793.44|796.55|793.75|795.88|793.08|0
1664832600000|2022-10-03 21:30:00|796.15|793.35|795.91|793.11|796.15|793.35|795.91|793.11|0
1664832900000|2022-10-03 21:35:00|795.87|793.07|796.65|793.85|796.81|794.01|795.87|793.07|0
1664833200000|2022-10-03 21:40:00|796.48|793.68|796.51|793.71|796.85|794.05|796.48|793.68|0
1664833500000|2022-10-03 21:45:00|796.58|793.78|796.11|793.31|796.78|793.98|796.11|793.31|0
1664833800000|2022-10-03 21:50:00|796.01|793.21|796.24|793.44|796.38|793.58|796.01|793.21|0
1664834100000|2022-10-03 21:55:00|796.01|793.21|795.81|793.01|796.38|793.58|795.81|793.01|0
1664834400000|2022-10-03 22:00:00|795.63|792.83|793.45|790.65|795.63|792.83|791.61|788.81|0
1664834700000|2022-10-03 22:05:00|793.56|790.76|792.88|790.08|794.13|791.33|792.65|789.85|0
1664835000000|2022-10-03 22:10:00|792.76|789.96|794.13|791.33|794.13|791.33|792.3|789.5|0
1664835300000|2022-10-03 22:15:00|794.36|791.56|795.86|793.06|795.86|793.06|793.9|791.1|0
1664835600000|2022-10-03 22:20:00|795.97|793.17|796.2|793.4|796.89|794.09|795.63|792.83|0
1664835900000|2022-10-03 22:25:00|796.43|793.63|798.61|795.81|798.96|796.16|795.97|793.17|0
1664836200000|2022-10-03 22:30:00|798.04|795.24|802.87|800.07|804.02|801.22|798.04|795.24|0
1664836500000|2022-10-03 22:35:00|802.64|799.84|803.68|800.88|804.02|801.22|801.71|798.91|0
1664836800000|2022-10-03 22:40:00|803.56|800.76|799.41|796.61|803.56|800.76|798.95|796.15|0
1664837100000|2022-10-03 22:45:00|798.95|796.15|801.14|798.34|801.71|798.91|798.72|795.92|0
1664837400000|2022-10-03 22:50:00|801.48|798.68|800.56|797.76|801.48|798.68|800.56|797.76|0
1664837700000|2022-10-03 22:55:00|800.79|797.99|800.56|797.76|801.02|798.22|798.72|795.92|0
1664838000000|2022-10-03 23:00:00|800.79|797.99|797.34|794.54|801.02|798.22|796.65|793.85|0
1664838300000|2022-10-03 23:05:00|797.11|794.31|797|794.2|798.38|795.58|796.65|793.85|0
1664838600000|2022-10-03 23:10:00|796.88|794.08|796.88|794.08|798.49|795.69|795.73|792.93|0
1664838900000|2022-10-03 23:15:00|796.77|793.97|793.66|790.86|796.77|793.97|793.66|790.86|0
1664839200000|2022-10-03 23:20:00|793.89|791.09|791.64|788.84|794.24|791.44|790.49|787.69|0
1664839500000|2022-10-03 23:25:00|791.76|788.96|791.18|788.38|792.55|789.75|790.72|787.92|0
1664839800000|2022-10-03 23:30:00|790.72|787.92|791.87|789.07|792.09|789.29|789.34|786.54|0
1664840100000|2022-10-03 23:35:00|792.09|789.29|792.67|789.87|793.01|790.21|791.64|788.84|0
1664840400000|2022-10-03 23:40:00|792.44|789.64|792.44|789.64|793.7|790.9|790.72|787.92|0
1664840700000|2022-10-03 23:45:00|792.32|789.52|789.11|786.31|793.24|790.44|788.88|786.08|0
1664841000000|2022-10-03 23:50:00|789.23|786.43|791.4|788.6|792.09|789.29|788.42|785.62|0
1664841300000|2022-10-03 23:55:00|791.17|788.37|789.11|786.31|791.52|788.72|789.11|786.31|0
1664841600000|2022-10-04 00:00:00|788.88|786.08|789.57|786.77|791.4|788.6|788.88|786.08|0
1664841900000|2022-10-04 00:05:00|789.34|786.54|786.59|783.79|789.57|786.77|786.59|783.79|0
1664842200000|2022-10-04 00:10:00|786.36|783.56|784.52|781.72|787.27|784.47|784.52|781.72|0
1664842500000|2022-10-04 00:15:00|783.61|780.81|778.7|775.9|783.96|781.16|775.84|773.04|0
1664842800000|2022-10-04 00:20:00|778.12|775.32|780.63|777.83|781.32|778.52|777.78|774.98|0
1664843100000|2022-10-04 00:25:00|780.86|778.06|780.18|777.38|781.44|778.64|779.04|776.24|0
1664843400000|2022-10-04 00:30:00|779.95|777.15|780.98|778.18|781.09|778.29|779.72|776.92|0
1664843700000|2022-10-04 00:35:00|780.86|778.06|782.35|779.55|782.69|779.89|780.86|778.06|0
1664844000000|2022-10-04 00:40:00|782.23|779.43|783.15|780.35|783.83|781.03|781.32|778.52|0
1664844300000|2022-10-04 00:45:00|783.38|780.58|782.69|779.89|783.83|781.03|782.23|779.43|0
1664844600000|2022-10-04 00:50:00|782.58|779.78|781.09|778.29|783.37|780.57|781.09|778.29|0
1664844900000|2022-10-04 00:55:00|780.86|778.06|779.15|776.35|780.86|778.06|778.57|775.77|0
1664845200000|2022-10-04 01:00:00|779.26|776.46|780.06|777.26|780.4|777.6|779.26|776.46|0
1664845500000|2022-10-04 01:05:00|779.94|777.14|779.52|776.72|780.4|777.6|779.09|776.29|0
1664845800000|2022-10-04 01:10:00|779.29|776.49|782.15|779.35|782.26|779.46|779.29|776.49|0
1664846100000|2022-10-04 01:15:00|782.03|779.23|780.43|777.63|782.49|779.69|779.74|776.94|0
1664846400000|2022-10-04 01:20:00|780.32|777.52|783.17|780.37|783.29|780.49|779.74|776.94|0
1664846700000|2022-10-04 01:25:00|782.95|780.15|781.11|778.31|783.06|780.26|780.89|778.09|0
1664847000000|2022-10-04 01:30:00|781.34|778.54|782.38|779.58|782.72|779.92|778.83|776.03|0
1664847300000|2022-10-04 01:35:00|782.49|779.69|781.8|779|782.49|779.69|781.11|778.31|0
1664847600000|2022-10-04 01:40:00|782.03|779.23|782.15|779.35|782.71|779.91|781.8|779|0
1664847900000|2022-10-04 01:45:00|782.26|779.46|781.23|778.43|782.71|779.91|781.11|778.31|0
1664848200000|2022-10-04 01:50:00|780.88|778.08|782.25|779.45|782.94|780.14|780.77|777.97|0
1664848500000|2022-10-04 01:55:00|782.03|779.23|785.35|782.55|785.46|782.66|781.57|778.77|0
1664848800000|2022-10-04 02:00:00|785.46|782.66|785.23|782.43|786.04|783.24|784.08|781.28|0
1664849100000|2022-10-04 02:05:00|785.46|782.66|789.71|786.91|789.71|786.91|785|782.2|0
1664849400000|2022-10-04 02:10:00|789.82|787.02|788.56|785.76|789.82|787.02|787.52|784.72|0
1664849700000|2022-10-04 02:15:00|788.79|785.99|788.44|785.64|790.39|787.59|787.75|784.95|0
1664850000000|2022-10-04 02:20:00|788.67|785.87|789.01|786.21|789.58|786.78|788.21|785.41|0
1664850300000|2022-10-04 02:25:00|789.13|786.33|786.6|783.8|789.13|786.33|785.8|783|0
1664850600000|2022-10-04 02:30:00|786.49|783.69|785.23|782.43|786.83|784.03|785.23|782.43|0
1664850900000|2022-10-04 02:35:00|784.77|781.97|784.54|781.74|785.57|782.77|784.54|781.74|0
1664851200000|2022-10-04 02:40:00|784.77|781.97|784.54|781.74|785|782.2|783.51|780.71|0
1664851500000|2022-10-04 02:45:00|784.31|781.51|787.06|784.26|787.06|784.26|784.31|781.51|0
1664851800000|2022-10-04 02:50:00|786.14|783.34|782.47|779.67|786.14|783.34|781.79|778.99|0
1664852100000|2022-10-04 02:55:00|782.24|779.44|781.56|778.76|782.7|779.9|781.56|778.76|0
1664852400000|2022-10-04 03:00:00|781.33|778.53|781.79|778.99|782.47|779.67|781.33|778.53|0
1664852700000|2022-10-04 03:05:00|781.68|778.88|783.16|780.36|783.39|780.59|781.56|778.76|0
1664853000000|2022-10-04 03:10:00|782.7|779.9|781.78|778.98|783.16|780.36|781.56|778.76|0
1664853300000|2022-10-04 03:15:00|781.56|778.76|779.95|777.15|781.56|778.76|779.95|777.15|0
1664853600000|2022-10-04 03:20:00|780.18|777.38|779.5|776.7|781.1|778.3|779.5|776.7|0
1664853900000|2022-10-04 03:25:00|779.72|776.92|779.72|776.92|779.95|777.15|779.49|776.69|0
1664854200000|2022-10-04 03:30:00|779.49|776.69|777.21|774.41|779.72|776.92|777.21|774.41|0
1664854500000|2022-10-04 03:35:00|777.44|774.64|776.52|773.72|777.66|774.86|775.61|772.81|0
1664854800000|2022-10-04 03:40:00|776.29|773.49|773.22|770.42|776.75|773.95|771.27|768.47|0
1664855100000|2022-10-04 03:45:00|773.33|770.53|774.69|771.89|775.38|772.58|771.96|769.16|0
1664855400000|2022-10-04 03:50:00|774.92|772.12|772.18|769.38|774.92|772.12|772.18|769.38|0
1664855700000|2022-10-04 03:55:00|772.07|769.27|771.5|768.7|773.1|770.3|771.04|768.24|0
1664856000000|2022-10-04 04:00:00|771.27|768.47|771.95|769.15|772.18|769.38|770.13|767.33|0
1664856300000|2022-10-04 04:05:00|772.18|769.38|773.55|770.75|774.23|771.43|772.07|769.27|0
1664856600000|2022-10-04 04:10:00|773.32|770.52|773.44|770.64|774.92|772.12|773.32|770.52|0
1664856900000|2022-10-04 04:15:00|773.55|770.75|773.55|770.75|774.12|771.32|772.86|770.06|0
1664857200000|2022-10-04 04:20:00|773.78|770.98|772.41|769.61|774.23|771.43|771.84|769.04|0
1664857500000|2022-10-04 04:25:00|772.3|769.5|772.41|769.61|773.21|770.41|771.49|768.69|0
1664857800000|2022-10-04 04:30:00|771.95|769.15|768.65|765.85|772.63|769.83|767.85|765.05|0
1664858100000|2022-10-04 04:35:00|768.76|765.96|765.12|762.32|768.88|766.08|764.44|761.64|0
1664858400000|2022-10-04 04:40:00|765.35|762.55|766.94|764.14|767.17|764.37|764.66|761.86|0
1664858700000|2022-10-04 04:45:00|767.39|764.59|767.16|764.36|767.39|764.59|766.25|763.45|0
1664859000000|2022-10-04 04:50:00|767.39|764.59|766.25|763.45|767.62|764.82|765.8|763|0
1664859300000|2022-10-04 04:55:00|766.14|763.34|768.53|765.73|768.53|765.73|766.14|763.34|0
1664859600000|2022-10-04 05:00:00|768.76|765.96|768.3|765.5|769.67|766.87|767.62|764.82|0
1664859900000|2022-10-04 05:05:00|768.42|765.62|767.62|764.82|769.21|766.41|767.16|764.36|0
1664860200000|2022-10-04 05:10:00|767.39|764.59|765.11|762.31|767.62|764.82|764.89|762.09|0
1664860500000|2022-10-04 05:15:00|764.89|762.09|767.16|764.36|767.39|764.59|764.43|761.63|0
1664860800000|2022-10-04 05:20:00|766.93|764.13|768.98|766.18|769.33|766.53|766.93|764.13|0
1664861100000|2022-10-04 05:25:00|768.75|765.95|769.32|766.52|769.43|766.63|768.52|765.72|0
1664861400000|2022-10-04 05:30:00|769.21|766.41|770.12|767.32|771.03|768.23|768.52|765.72|0
1664861700000|2022-10-04 05:35:00|769.89|767.09|768.52|765.72|770.12|767.32|768.52|765.72|0
1664862000000|2022-10-04 05:40:00|768.75|765.95|766.82|764.02|768.98|766.18|766.7|763.9|0
1664862300000|2022-10-04 05:45:00|766.7|763.9|764.2|761.4|767.38|764.58|764.2|761.4|0
1664862600000|2022-10-04 05:50:00|764.43|761.63|766.24|763.44|766.7|763.9|764.32|761.52|0
1664862900000|2022-10-04 05:55:00|766.02|763.22|766.7|763.9|767.84|765.04|766.02|763.22|0
1664863200000|2022-10-04 06:00:00|766.59|763.79|767.73|764.93|769.09|766.29|766.01|763.21|0
1664863500000|2022-10-04 06:05:00|767.61|764.81|768.06|765.26|768.74|765.94|764.42|761.62|0
1664863800000|2022-10-04 06:10:00|768.18|765.38|766.96|764.16|768.29|765.49|765.82|763.02|0
1664864100000|2022-10-04 06:15:00|767.08|764.28|767.87|765.07|768.1|765.3|765.37|762.57|0
1664864400000|2022-10-04 06:20:00|768.1|765.3|764.91|762.11|769.01|766.21|764.91|762.11|0
1664864700000|2022-10-04 06:25:00|765.14|762.34|765.71|762.91|766.51|763.71|764.68|761.88|0
1664865000000|2022-10-04 06:30:00|765.14|762.34|763.09|760.29|765.37|762.57|761.27|758.47|0
1664865300000|2022-10-04 06:35:00|762.86|760.06|763.54|760.74|765.14|762.34|762.75|759.95|0
1664865600000|2022-10-04 06:40:00|763.32|760.52|763.09|760.29|764.8|762|762.18|759.38|0
1664865900000|2022-10-04 06:45:00|763.54|760.74|761.49|758.69|763.54|760.74|760.36|757.56|0
1664866200000|2022-10-04 06:50:00|761.72|758.92|761.04|758.24|764.22|761.42|760.81|758.01|0
1664866500000|2022-10-04 06:55:00|760.93|758.13|761.04|758.24|762.4|759.6|760.13|757.33|0
1664866800000|2022-10-04 07:00:00|761.27|758.47|764.22|761.42|765.25|762.45|760.93|758.13|0
1664867100000|2022-10-04 07:05:00|763.67|761.07|758.21|755.61|764.58|761.98|756.17|753.57|0
1664867400000|2022-10-04 07:10:00|758.44|755.84|757.53|754.93|761.39|758.79|757.53|754.93|0
1664867700000|2022-10-04 07:15:00|757.3|754.7|752.99|750.39|757.98|755.38|752.99|750.39|0
1664868000000|2022-10-04 07:20:00|753.22|750.62|752.76|750.16|753.9|751.3|751.86|749.26|0
1664868300000|2022-10-04 07:25:00|752.99|750.39|756.39|753.79|756.39|753.79|751.86|749.26|0
1664868600000|2022-10-04 07:30:00|756.62|754.02|753.21|750.61|757.52|754.92|752.31|749.71|0
1664868900000|2022-10-04 07:35:00|753.44|750.84|750.72|748.12|753.44|750.84|748.91|746.31|0
1664869200000|2022-10-04 07:40:00|750.5|747.9|752.99|750.39|754.57|751.97|750.5|747.9|0
1664869500000|2022-10-04 07:45:00|752.76|750.16|751.63|749.03|753.67|751.07|749.36|746.76|0
1664869800000|2022-10-04 07:50:00|751.29|748.69|750.84|748.24|751.63|749.03|749.36|746.76|0
1664870100000|2022-10-04 07:55:00|750.95|748.35|750.72|748.12|753.44|750.84|750.16|747.56|0
1664870400000|2022-10-04 08:00:00|750.27|747.67|749.13|746.53|751.17|748.57|748.91|746.31|0
1664870700000|2022-10-04 08:05:00|749.25|746.65|749.81|747.21|750.26|747.66|748.45|745.85|0
1664871000000|2022-10-04 08:10:00|750.04|747.44|750.15|747.55|750.49|747.89|748.91|746.31|0
1664871300000|2022-10-04 08:15:00|750.04|747.44|750.94|748.34|751.62|749.02|749.81|747.21|0
1664871600000|2022-10-04 08:20:00|751.17|748.57|753.21|750.61|753.43|750.83|750.26|747.66|0
1664871900000|2022-10-04 08:25:00|753.1|750.5|751.85|749.25|754.11|751.51|751.17|748.57|0
1664872200000|2022-10-04 08:30:00|752.07|749.47|750.6|748|752.75|750.15|750.6|748|0
1664872500000|2022-10-04 08:35:00|750.71|748.11|749.92|747.32|751.84|749.24|749.7|747.1|0
1664872800000|2022-10-04 08:40:00|750.03|747.43|753.77|751.17|753.88|751.28|748.45|745.85|0
1664873100000|2022-10-04 08:45:00|753.43|750.83|750.83|748.23|753.88|751.28|750.48|747.88|0
1664873400000|2022-10-04 08:50:00|750.71|748.11|751.73|749.13|752.52|749.92|750.03|747.43|0
1664873700000|2022-10-04 08:55:00|751.84|749.24|749.35|746.75|752.75|750.15|749.35|746.75|0
1664874000000|2022-10-04 09:00:00|749.24|746.64|750.93|748.33|750.93|748.33|748.22|745.62|0
1664874300000|2022-10-04 09:05:00|750.71|748.11|755.01|752.41|755.69|753.09|749.8|747.2|0
1664874600000|2022-10-04 09:10:00|754.79|752.19|758.19|755.59|758.64|756.04|754.56|751.96|0
1664874900000|2022-10-04 09:15:00|757.96|755.36|755.69|753.09|758.42|755.82|755.01|752.41|0
1664875200000|2022-10-04 09:20:00|755.46|752.86|754.33|751.73|756.6|754|754.1|751.5|0
1664875500000|2022-10-04 09:25:00|754.1|751.5|749.8|747.2|754.33|751.73|749.8|747.2|0
1664875800000|2022-10-04 09:30:00|750.25|747.65|753.65|751.05|756.37|753.77|749.8|747.2|0
1664876100000|2022-10-04 09:35:00|753.77|751.17|751.61|749.01|754.55|751.95|751.38|748.78|0
1664876400000|2022-10-04 09:40:00|752.29|749.69|749.49|746.89|752.29|749.69|749.04|746.44|0
1664876700000|2022-10-04 09:45:00|749.94|747.34|750.85|748.25|752.44|749.84|749.84|747.24|0
1664877000000|2022-10-04 09:50:00|750.74|748.14|747.57|744.97|750.85|748.25|746.32|743.72|0
1664877300000|2022-10-04 09:55:00|747.23|744.63|746.55|743.95|748.36|745.76|745.19|742.59|0
1664877600000|2022-10-04 10:00:00|747|744.4|746.77|744.17|748.36|745.76|745.42|742.82|0
1664877900000|2022-10-04 10:05:00|746.55|743.95|745.42|742.82|748.7|746.1|745.42|742.82|0
1664878200000|2022-10-04 10:10:00|745.76|743.16|744.06|741.46|746.55|743.95|741.7|739.1|0
1664878500000|2022-10-04 10:15:00|743.83|741.23|738.42|735.82|744.29|741.69|738.42|735.82|0
1664878800000|2022-10-04 10:20:00|738.54|735.94|738.65|736.05|740.45|737.85|738.2|735.6|0
1664879100000|2022-10-04 10:25:00|738.54|735.94|737.97|735.37|740|737.4|737.52|734.92|0
1664879400000|2022-10-04 10:30:00|737.86|735.26|737.07|734.47|738.87|736.27|735.04|732.44|0
1664879700000|2022-10-04 10:35:00|736.85|734.25|737.75|735.15|738.88|736.28|735.94|733.34|0
1664880000000|2022-10-04 10:40:00|737.52|734.92|736.62|734.02|738.42|735.82|736.17|733.57|0
1664880300000|2022-10-04 10:45:00|736.84|734.24|739.67|737.07|740|737.4|736.84|734.24|0
1664880600000|2022-10-04 10:50:00|739.78|737.18|741.13|738.53|741.81|739.21|738.87|736.27|0
1664880900000|2022-10-04 10:55:00|741.36|738.76|742.03|739.43|742.94|740.34|740.45|737.85|0
1664881200000|2022-10-04 11:00:00|742.49|739.89|744.29|741.69|744.75|742.15|742.49|739.89|0
1664881500000|2022-10-04 11:05:00|744.52|741.92|743.39|740.79|745.88|743.28|742.71|740.11|0
1664881800000|2022-10-04 11:10:00|743.16|740.56|744.75|742.15|745.42|742.82|742.03|739.43|0
1664882100000|2022-10-04 11:15:00|744.97|742.37|743.5|740.9|745.65|743.05|742.83|740.23|0
1664882400000|2022-10-04 11:20:00|743.39|740.79|746.78|744.18|747.23|744.63|743.16|740.56|0
1664882700000|2022-10-04 11:25:00|746.55|743.95|747.01|744.41|747.69|745.09|745.77|743.17|0
1664883000000|2022-10-04 11:30:00|746.78|744.18|743.73|741.13|746.78|744.18|743.73|741.13|0
1664883300000|2022-10-04 11:35:00|743.61|741.01|743.84|741.24|745.19|742.59|742.37|739.77|0
1664883600000|2022-10-04 11:40:00|744.06|741.46|743.38|740.78|745.42|742.82|742.93|740.33|0
1664883900000|2022-10-04 11:45:00|743.5|740.9|746.22|743.62|746.22|743.62|742.48|739.88|0
1664884200000|2022-10-04 11:50:00|745.64|743.04|742.25|739.65|746.32|743.72|741.8|739.2|0
1664884500000|2022-10-04 11:55:00|742.48|739.88|742.25|739.65|744.29|741.69|741.57|738.97|0
1664884800000|2022-10-04 12:00:00|742.14|739.54|740.44|737.84|744.06|741.46|740.44|737.84|0
1664885100000|2022-10-04 12:05:00|740.67|738.07|740.89|738.29|741.8|739.2|740.44|737.84|0
1664885400000|2022-10-04 12:10:00|741.57|738.97|741.57|738.97|742.7|740.1|740.21|737.61|0
1664885700000|2022-10-04 12:15:00|741.8|739.2|740.89|738.29|741.8|739.2|740.1|737.5|0
1664886000000|2022-10-04 12:20:00|740.66|738.06|745.19|742.59|747.68|745.08|740.66|738.06|0
1664886300000|2022-10-04 12:25:00|744.96|742.36|746.12|743.52|747.45|744.85|744.05|741.45|0
1664886600000|2022-10-04 12:30:00|745.89|743.29|748.15|745.55|749.05|746.45|745.44|742.84|0
1664886900000|2022-10-04 12:35:00|748.38|745.78|751.09|748.49|751.09|748.49|745.89|743.29|0
1664887200000|2022-10-04 12:40:00|750.64|748.04|749.5|746.9|750.98|748.38|748.37|745.77|0
1664887500000|2022-10-04 12:45:00|750.18|747.58|751.77|749.17|752.45|749.85|750.18|747.58|0
1664887800000|2022-10-04 12:50:00|751.31|748.71|745.89|743.29|751.77|749.17|745.89|743.29|0
1664888100000|2022-10-04 12:55:00|746|743.4|745.21|742.61|749.05|746.45|744.76|742.16|0
1664888400000|2022-10-04 13:00:00|745.43|742.83|746.34|743.74|747.69|745.09|744.98|742.38|0
1664888700000|2022-10-04 13:05:00|746.79|744.19|748.39|745.79|749.62|747.02|745.88|743.28|0
1664889000000|2022-10-04 13:10:00|748.17|745.57|749.3|746.7|750.2|747.6|748.17|745.57|0
1664889300000|2022-10-04 13:15:00|749.07|746.47|745.68|743.08|749.07|746.47|745|742.4|0
1664889600000|2022-10-04 13:20:00|745.9|743.3|746.35|743.75|747.49|744.89|745.22|742.62|0
1664889900000|2022-10-04 13:25:00|745.9|743.3|745.22|742.62|749.75|747.15|745.22|742.62|0
1664890200000|2022-10-04 13:30:00|745|742.4|735.29|732.69|745.9|743.3|733.94|731.34|0
1664890500000|2022-10-04 13:35:00|734.39|731.79|726.53|723.93|735.74|733.14|726.53|723.93|0
1664890800000|2022-10-04 13:40:00|726.75|724.15|726.2|723.6|729.67|727.07|725.76|723.16|0
1664891100000|2022-10-04 13:45:00|725.98|723.38|719.28|716.68|727.32|724.72|717.94|715.34|0
1664891400000|2022-10-04 13:50:00|718.83|716.23|721.83|719.23|724.28|721.68|718.61|716.01|0
1664891700000|2022-10-04 13:55:00|721.61|719.01|714.05|711.45|723.17|720.57|714.05|711.45|0
1664892000000|2022-10-04 14:00:00|713.61|711.01|706.3|703.7|713.61|711.01|703.21|700.61|0
1664892300000|2022-10-04 14:05:00|706.74|704.14|709.17|706.57|713.38|710.78|706.08|703.48|0
1664892600000|2022-10-04 14:10:00|709.4|706.8|707.4|704.8|710.06|707.46|706.08|703.48|0
1664892900000|2022-10-04 14:15:00|707.18|704.58|708.51|705.91|708.51|705.91|706.08|703.48|0
1664893200000|2022-10-04 14:20:00|708.73|706.13|711.16|708.56|713.16|710.56|708.29|705.69|0
1664893500000|2022-10-04 14:25:00|711.39|708.79|712.71|710.11|713.16|710.56|708.29|705.69|0
1664893800000|2022-10-04 14:30:00|712.05|709.45|707.18|704.58|712.05|709.45|707.18|704.58|0
1664894100000|2022-10-04 14:35:00|706.74|704.14|708.06|705.46|708.73|706.13|706.07|703.47|0
1664894400000|2022-10-04 14:40:00|707.84|705.24|709.17|706.57|710.72|708.12|704.75|702.15|0
1664894700000|2022-10-04 14:45:00|709.39|706.79|709.39|706.79|712.05|709.45|706.73|704.13|0
1664895000000|2022-10-04 14:50:00|709.17|706.57|708.94|706.34|714.71|712.11|708.06|705.46|0
1664895300000|2022-10-04 14:55:00|708.72|706.12|703.09|700.49|709.06|706.46|701.87|699.27|0
1664895600000|2022-10-04 15:00:00|703.2|700.6|703.98|701.38|705.47|702.87|701.21|698.61|0
1664895900000|2022-10-04 15:05:00|704.2|701.6|704.42|701.82|705.3|702.7|701.33|698.73|0
1664896200000|2022-10-04 15:10:00|704.86|702.26|705.3|702.7|709.5|706.9|704.86|702.26|0
1664896500000|2022-10-04 15:15:00|704.86|702.26|703.31|700.71|704.86|702.26|702.65|700.05|0
1664896800000|2022-10-04 15:20:00|703.54|700.94|702.21|699.61|703.76|701.16|701.33|698.73|0
1664897100000|2022-10-04 15:25:00|701.99|699.39|701.55|698.95|703.31|700.71|700.89|698.29|0
1664897400000|2022-10-04 15:30:00|701.33|698.73|705.52|702.92|707.51|704.91|698.91|696.31|0
1664897700000|2022-10-04 15:35:00|705.08|702.48|702.87|700.27|705.08|702.48|702.21|699.61|0
1664898000000|2022-10-04 15:40:00|702.65|700.05|705.07|702.47|707.51|704.91|701.77|699.17|0
1664898300000|2022-10-04 15:45:00|705.3|702.7|707.95|705.35|709.49|706.89|705.3|702.7|0
1664898600000|2022-10-04 15:50:00|707.72|705.12|707.28|704.68|707.72|705.12|705.07|702.47|0
1664898900000|2022-10-04 15:55:00|707.06|704.46|704.41|701.81|709.27|706.67|704.41|701.81|0
1664899200000|2022-10-04 16:00:00|704.19|701.59|703.53|700.93|704.85|702.25|703.09|700.49|0
1664899500000|2022-10-04 16:05:00|703.31|700.71|705.95|703.35|706.62|704.02|702.64|700.04|0
1664899800000|2022-10-04 16:10:00|706.17|703.57|704.19|701.59|707.28|704.68|703.3|700.7|0
1664900100000|2022-10-04 16:15:00|703.97|701.37|705.07|702.47|705.29|702.69|703.08|700.48|0
1664900400000|2022-10-04 16:20:00|704.85|702.25|706.17|703.57|707.06|704.46|704.18|701.58|0
1664900700000|2022-10-04 16:25:00|706.39|703.79|701.76|699.16|706.51|703.91|699.11|696.51|0
1664901000000|2022-10-04 16:30:00|701.98|699.38|699.77|697.17|702.2|699.6|699.11|696.51|0
1664901300000|2022-10-04 16:35:00|699.99|697.39|701.09|698.49|701.98|699.38|699.99|697.39|0
1664901600000|2022-10-04 16:40:00|701.31|698.71|704.84|702.24|706.17|703.57|701.31|698.71|0
1664901900000|2022-10-04 16:45:00|705.06|702.46|711.47|708.87|712.14|709.54|704.62|702.02|0
1664902200000|2022-10-04 16:50:00|711.92|709.32|713.02|710.42|713.69|711.09|710.15|707.55|0
1664902500000|2022-10-04 16:55:00|713.47|710.87|711.47|708.87|714.35|711.75|710.37|707.77|0
1664902800000|2022-10-04 17:00:00|711.69|709.09|712.58|709.98|715.24|712.64|710.59|707.99|0
1664903100000|2022-10-04 17:05:00|712.8|710.2|717.68|715.08|718.57|715.97|712.69|710.09|0
1664903400000|2022-10-04 17:10:00|717.9|715.3|721.24|718.64|721.24|718.64|714.79|712.19|0
1664903700000|2022-10-04 17:15:00|721.46|718.86|728.37|725.77|728.59|725.99|721.24|718.64|0
1664904000000|2022-10-04 17:20:00|728.59|725.99|725.69|723.09|730.05|727.45|724.13|721.53|0
1664904300000|2022-10-04 17:25:00|725.25|722.65|719.19|716.59|725.25|722.65|718.3|715.7|0
1664904600000|2022-10-04 17:30:00|718.75|716.15|718.52|715.92|719.08|716.48|715.41|712.81|0
1664904900000|2022-10-04 17:35:00|718.97|716.37|718.74|716.14|720.53|717.93|717.41|714.81|0
1664905200000|2022-10-04 17:40:00|719.41|716.81|718.74|716.14|719.86|717.26|716.08|713.48|0
1664905500000|2022-10-04 17:45:00|718.52|715.92|714.52|711.92|719.19|716.59|713.41|710.81|0
1664905800000|2022-10-04 17:50:00|714.74|712.14|710.3|707.7|715.41|712.81|708.31|705.71|0
1664906100000|2022-10-04 17:55:00|710.08|707.48|710.3|707.7|710.3|707.7|706.76|704.16|0
1664906400000|2022-10-04 18:00:00|709.86|707.26|709.86|707.26|710.52|707.92|707.2|704.6|0
1664906700000|2022-10-04 18:05:00|709.64|707.04|708.97|706.37|710.97|708.37|707.64|705.04|0
1664907000000|2022-10-04 18:10:00|708.75|706.15|711.63|709.03|712.52|709.92|707.64|705.04|0
1664907300000|2022-10-04 18:15:00|711.41|708.81|712.52|709.92|712.96|710.36|708.97|706.37|0
1664907600000|2022-10-04 18:20:00|712.74|710.14|709.41|706.81|713.18|710.58|708.97|706.37|0
1664907900000|2022-10-04 18:25:00|709.63|707.03|716.73|714.13|716.73|714.13|708.97|706.37|0
1664908200000|2022-10-04 18:30:00|716.51|713.91|712.29|709.69|717.62|715.02|709.63|707.03|0
1664908500000|2022-10-04 18:35:00|712.07|709.47|712.73|710.13|714.95|712.35|711.63|709.03|0
1664908800000|2022-10-04 18:40:00|712.96|710.36|710.74|708.14|713.4|710.8|710.74|708.14|0
1664909100000|2022-10-04 18:45:00|711.18|708.58|704.98|702.38|711.4|708.8|704.1|701.5|0
1664909400000|2022-10-04 18:50:00|704.76|702.16|702.33|699.73|704.76|702.16|701.23|698.63|0
1664909700000|2022-10-04 18:55:00|702.55|699.95|702.99|700.39|703.21|700.61|700.34|697.74|0
1664910000000|2022-10-04 19:00:00|703.21|700.61|705.2|702.6|706.97|704.37|702.11|699.51|0
1664910300000|2022-10-04 19:05:00|705.64|703.04|709.85|707.25|710.29|707.69|705.42|702.82|0
1664910600000|2022-10-04 19:10:00|710.51|707.91|711.4|708.8|717.61|715.01|710.51|707.91|0
1664910900000|2022-10-04 19:15:00|711.84|709.24|711.62|709.02|712.73|710.13|708.74|706.14|0
1664911200000|2022-10-04 19:20:00|711.39|708.79|709.18|706.58|714.95|712.35|709.18|706.58|0
1664911500000|2022-10-04 19:25:00|709.62|707.02|707.63|705.03|710.73|708.13|705.42|702.82|0
1664911800000|2022-10-04 19:30:00|708.29|705.69|710.73|708.13|712.06|709.46|707.85|705.25|0
1664912100000|2022-10-04 19:35:00|710.06|707.46|704.09|701.49|711.84|709.24|701.44|698.84|0
1664912400000|2022-10-04 19:40:00|703.43|700.83|706.08|703.48|707.4|704.8|703.42|700.82|0
1664912700000|2022-10-04 19:45:00|705.85|703.25|705.41|702.81|707.4|704.8|703.64|701.04|0
1664913000000|2022-10-04 19:50:00|703.64|701.04|698.35|695.75|704.53|701.93|698.35|695.75|0
1664913300000|2022-10-04 19:55:00|697.91|695.31|698.32|695.72|704.26|701.66|697.66|695.06|0
1664913600000|2022-10-04 20:00:00|697.88|695.28|695.47|692.87|699.64|697.04|693.93|691.33|0
1664913900000|2022-10-04 20:05:00|695.03|692.43|697.22|694.62|697.22|694.62|694.37|691.77|0
1664914200000|2022-10-04 20:10:00|697|694.4|699.42|696.82|699.64|697.04|696.24|693.64|0
1664914500000|2022-10-04 20:15:00|699.3|696.5|699.74|696.94|699.74|696.94|698.42|695.62|0
1664914800000|2022-10-04 20:20:00|699.96|697.16|699.73|696.93|700.61|697.81|699.52|696.72|0
1664915100000|2022-10-04 20:25:00|699.63|696.83|698.85|696.05|699.95|697.15|698.2|695.4|0
1664915400000|2022-10-04 20:30:00|698.53|695.73|698.41|695.61|699.29|696.49|697.76|694.96|0
1664915700000|2022-10-04 20:35:00|698.63|695.83|698.19|695.39|698.85|696.05|697.97|695.17|0
1664916000000|2022-10-04 20:40:00|698.41|695.61|698.85|696.05|699.07|696.27|697.97|695.17|0
1664916300000|2022-10-04 20:45:00|699.07|696.27|699.73|696.93|699.95|697.15|698.63|695.83|0
1664916600000|2022-10-04 20:50:00|699.62|696.82|698.41|695.61|699.73|696.93|697.65|694.85|0
1664916900000|2022-10-04 20:55:00|698.63|695.83|698.52|695.72|698.85|696.05|696.87|694.07|0
1664917200000|2022-10-04 21:00:00|698.34|695.54|698.59|695.79|699.33|696.53|698.11|695.31|0
1664917500000|2022-10-04 21:05:00|698.95|696.15|698.47|695.67|699.01|696.21|698.05|695.25|0
1664917800000|2022-10-04 21:10:00|698.49|695.69|698.72|695.92|698.76|695.96|697.82|695.02|0
1664918100000|2022-10-04 21:15:00|698.69|695.89|698.85|696.05|699.27|696.47|698.4|695.6|0
1664918400000|2022-10-04 21:20:00|698.72|695.92|698.37|695.57|698.95|696.15|698.33|695.53|0
1664918700000|2022-10-04 21:25:00|698.33|695.53|699.29|696.49|699.29|696.49|697.88|695.08|0
1664919000000|2022-10-04 21:30:00|698.68|695.88|698.88|696.08|698.88|696.08|698.66|695.86|0
1664919300000|2022-10-04 21:35:00|698.78|695.98|698.95|696.15|699.17|696.37|698.72|695.92|0
1664919600000|2022-10-04 21:40:00|698.91|696.11|698.81|696.01|698.91|696.11|698.62|695.82|0
1664919900000|2022-10-04 21:45:00|698.78|695.98|698.62|695.82|698.94|696.14|698.62|695.82|0
1664920200000|2022-10-04 21:50:00|698.94|696.14|698.94|696.14|699.13|696.33|698.56|695.76|0
1664920500000|2022-10-04 21:55:00|698.85|696.05|698.87|696.07|699.09|696.29|698.85|696.05|0
1664920800000|2022-10-04 22:00:00|700.05|697.25|703.01|700.21|704.55|701.75|699.17|696.37|0
1664921100000|2022-10-04 22:05:00|702.79|699.99|703.79|700.99|705.22|702.42|702.79|699.99|0
1664921400000|2022-10-04 22:10:00|703.67|700.87|702.13|699.33|703.67|700.87|702.13|699.33|0
1664921700000|2022-10-04 22:15:00|702.24|699.44|701.69|698.89|702.24|699.44|701.47|698.67|0
1664922000000|2022-10-04 22:20:00|701.91|699.11|702.13|699.33|703.45|700.65|701.69|698.89|0
1664922300000|2022-10-04 22:25:00|702.24|699.44|703.89|701.09|703.89|701.09|702.24|699.44|0
1664922600000|2022-10-04 22:30:00|703.78|700.98|705.21|702.41|705.65|702.85|703.67|700.87|0
1664922900000|2022-10-04 22:35:00|704.99|702.19|704.77|701.97|705.65|702.85|704.77|701.97|0
1664923200000|2022-10-04 22:40:00|704.55|701.75|704.33|701.53|704.77|701.97|703.67|700.87|0
1664923500000|2022-10-04 22:45:00|704.22|701.42|705.54|702.74|705.65|702.85|703.22|700.42|0
1664923800000|2022-10-04 22:50:00|705.65|702.85|704.66|701.86|705.65|702.85|704.32|701.52|0
1664924100000|2022-10-04 22:55:00|704.54|701.74|703.88|701.08|705.2|702.4|703.34|700.54|0
1664924400000|2022-10-04 23:00:00|704.98|702.18|705.42|702.62|705.64|702.84|704.32|701.52|0
1664924700000|2022-10-04 23:05:00|705.64|702.84|704.76|701.96|707.41|704.61|704.76|701.96|0
1664925000000|2022-10-04 23:10:00|704.54|701.74|703.77|700.97|705.42|702.62|703.44|700.64|0
1664925300000|2022-10-04 23:15:00|703.66|700.86|704.76|701.96|704.76|701.96|703.66|700.86|0
1664925600000|2022-10-04 23:20:00|704.54|701.74|704.76|701.96|705.42|702.62|704.32|701.52|0
1664925900000|2022-10-04 23:25:00|704.65|701.85|707.4|704.6|707.52|704.72|704.32|701.52|0
1664926200000|2022-10-04 23:30:00|706.96|704.16|704.54|701.74|707.08|704.28|704.32|701.52|0
1664926500000|2022-10-04 23:35:00|704.32|701.52|704.31|701.51|705.2|702.4|703.87|701.07|0
1664926800000|2022-10-04 23:40:00|704.53|701.73|704.75|701.95|704.87|702.07|703.87|701.07|0
1664927100000|2022-10-04 23:45:00|704.87|702.07|704.53|701.73|705.41|702.61|704.53|701.73|0
1664927400000|2022-10-04 23:50:00|704.75|701.95|705.31|702.51|706.07|703.27|704.53|701.73|0
1664927700000|2022-10-04 23:55:00|705.41|702.61|704.75|701.95|705.41|702.61|704.75|701.95|0
1664928000000|2022-10-05 00:00:00|704.97|702.17|706.73|703.93|708.17|705.37|704.97|702.17|0
1664928300000|2022-10-05 00:05:00|706.51|703.71|709.38|706.58|709.82|707.02|706.07|703.27|0
1664928600000|2022-10-05 00:10:00|709.6|706.8|708.28|705.48|709.6|706.8|707.84|705.04|0
1664928900000|2022-10-05 00:15:00|708.5|705.7|708.61|705.81|708.94|706.14|707.17|704.37|0
1664929200000|2022-10-05 00:20:00|708.5|705.7|709.82|707.02|710.04|707.24|708.5|705.7|0
1664929500000|2022-10-05 00:25:00|710.04|707.24|709.82|707.02|710.04|707.24|709.16|706.36|0
1664929800000|2022-10-05 00:30:00|710.04|707.24|709.49|706.69|710.04|707.24|708.61|705.81|0
1664930100000|2022-10-05 00:35:00|709.38|706.58|708.49|705.69|710.04|707.24|708.49|705.69|0
1664930400000|2022-10-05 00:40:00|708.61|705.81|709.37|706.57|709.6|706.8|707.17|704.37|0
1664930700000|2022-10-05 00:45:00|709.15|706.35|712.91|710.11|712.91|710.11|708.27|705.47|0
1664931000000|2022-10-05 00:50:00|712.69|709.89|713.02|710.22|714.46|711.66|712.47|709.67|0
1664931300000|2022-10-05 00:55:00|713.13|710.33|711.8|709|714.46|711.66|711.8|709|0
1664931600000|2022-10-05 01:00:00|712.58|709.78|711.58|708.78|712.58|709.78|711.03|708.23|0
1664931900000|2022-10-05 01:05:00|711.36|708.56|707.38|704.58|711.36|708.56|707.16|704.36|0
1664932200000|2022-10-05 01:10:00|707.5|704.7|706.5|703.7|707.82|705.02|706.5|703.7|0
1664932500000|2022-10-05 01:15:00|706.28|703.48|710.47|707.67|711.36|708.56|706.28|703.48|0
1664932800000|2022-10-05 01:20:00|710.25|707.45|708.82|706.02|710.47|707.67|707.38|704.58|0
1664933100000|2022-10-05 01:25:00|708.92|706.12|707.82|705.02|710.69|707.89|707.16|704.36|0
1664933400000|2022-10-05 01:30:00|708.04|705.24|713.34|710.54|713.68|710.88|707.82|705.02|0
1664933700000|2022-10-05 01:35:00|713.12|710.32|714.45|711.65|714.45|711.65|711.47|708.67|0
1664934000000|2022-10-05 01:40:00|716.22|713.42|714.89|712.09|718.66|715.86|714.89|712.09|0
1664934300000|2022-10-05 01:45:00|715.01|712.21|716.44|713.64|716.44|713.64|714.89|712.09|0
1664934600000|2022-10-05 01:50:00|716.11|713.31|717.55|714.75|717.55|714.75|714.45|711.65|0
1664934900000|2022-10-05 01:55:00|717.33|714.53|716|713.2|717.44|714.64|715.11|712.31|0
1664935200000|2022-10-05 02:00:00|715.78|712.98|713.34|710.54|715.89|713.09|712.23|709.43|0
1664935500000|2022-10-05 02:05:00|713.56|710.76|715.67|712.87|716.44|713.64|712.89|710.09|0
1664935800000|2022-10-05 02:10:00|715.77|712.97|715.55|712.75|716.66|713.86|714.89|712.09|0
1664936100000|2022-10-05 02:15:00|715.77|712.97|713.78|710.98|716.22|713.42|713.78|710.98|0
1664936400000|2022-10-05 02:20:00|713.89|711.09|713.11|710.31|714.66|711.86|712.89|710.09|0
1664936700000|2022-10-05 02:25:00|712.67|709.87|712.56|709.76|712.89|710.09|710.68|707.88|0
1664937000000|2022-10-05 02:30:00|712.67|709.87|715.66|712.86|716.21|713.41|712.23|709.43|0
1664937300000|2022-10-05 02:35:00|715.77|712.97|715.32|712.52|715.99|713.19|714.44|711.64|0
1664937600000|2022-10-05 02:40:00|715.88|713.08|716.43|713.63|717.54|714.74|715.32|712.52|0
1664937900000|2022-10-05 02:45:00|716.77|713.97|715.44|712.64|718.43|715.63|715.1|712.3|0
1664938200000|2022-10-05 02:50:00|715.54|712.74|713.99|711.19|715.77|712.97|713.33|710.53|0
1664938500000|2022-10-05 02:55:00|714.21|711.41|715.1|712.3|715.99|713.19|713.99|711.19|0
1664938800000|2022-10-05 03:00:00|715.21|712.41|714.88|712.08|715.76|712.96|714.43|711.63|0
1664939100000|2022-10-05 03:05:00|714.77|711.97|715.1|712.3|716.43|713.63|714.43|711.63|0
1664939400000|2022-10-05 03:10:00|714.87|712.07|714.21|711.41|714.87|712.07|713.77|710.97|0
1664939700000|2022-10-05 03:15:00|713.99|711.19|713.99|711.19|714.21|711.41|713.77|710.97|0
1664940000000|2022-10-05 03:20:00|714.1|711.3|713.1|710.3|714.43|711.63|713.1|710.3|0
1664940300000|2022-10-05 03:25:00|713.32|710.52|713.32|710.52|713.76|710.96|713.1|710.3|0
1664940600000|2022-10-05 03:30:00|713.54|710.74|714.87|712.07|715.31|712.51|712.88|710.08|0
1664940900000|2022-10-05 03:35:00|715.09|712.29|713.98|711.18|715.31|712.51|713.76|710.96|0
1664941200000|2022-10-05 03:40:00|714.1|711.3|713.65|710.85|714.2|711.4|713.54|710.74|0
1664941500000|2022-10-05 03:45:00|713.54|710.74|713.32|710.52|713.98|711.18|713.1|710.3|0
1664941800000|2022-10-05 03:50:00|713.54|710.74|714.09|711.29|714.2|711.4|713.09|710.29|0
1664942100000|2022-10-05 03:55:00|713.98|711.18|713.54|710.74|714.42|711.62|713.54|710.74|0
1664942400000|2022-10-05 04:00:00|713.76|710.96|714.2|711.4|715.31|712.51|713.54|710.74|0
1664942700000|2022-10-05 04:05:00|713.98|711.18|714.2|711.4|715.75|712.95|713.98|711.18|0
1664943000000|2022-10-05 04:10:00|714.42|711.62|715.08|712.28|715.3|712.5|713.53|710.73|0
1664943300000|2022-10-05 04:15:00|714.86|712.06|715.75|712.95|716.31|713.51|714.86|712.06|0
1664943600000|2022-10-05 04:20:00|715.97|713.17|716.85|714.05|717.08|714.28|715.53|712.73|0
1664943900000|2022-10-05 04:25:00|716.75|713.95|716.19|713.39|716.85|714.05|716.19|713.39|0
1664944200000|2022-10-05 04:30:00|715.97|713.17|715.08|712.28|716.19|713.39|714.42|711.62|0
1664944500000|2022-10-05 04:35:00|714.86|712.06|715.74|712.94|715.74|712.94|714.41|711.61|0
1664944800000|2022-10-05 04:40:00|715.52|712.72|715.64|712.84|716.19|713.39|715.08|712.28|0
1664945100000|2022-10-05 04:45:00|715.74|712.94|714.85|712.05|715.74|712.94|714.85|712.05|0
1664945400000|2022-10-05 04:50:00|715.08|712.28|715.96|713.16|716.18|713.38|714.63|711.83|0
1664945700000|2022-10-05 04:55:00|716.08|713.28|716.4|713.6|716.85|714.05|715.96|713.16|0
1664946000000|2022-10-05 05:00:00|716.63|713.83|714.63|711.83|716.63|713.83|714.63|711.83|0
1664946300000|2022-10-05 05:05:00|714.85|712.05|714.85|712.05|714.85|712.05|713.74|710.94|0
1664946600000|2022-10-05 05:10:00|714.63|711.83|714.63|711.83|716.18|713.38|714.41|711.61|0
1664946900000|2022-10-05 05:15:00|714.85|712.05|713.52|710.72|714.85|712.05|713.08|710.28|0
1664947200000|2022-10-05 05:20:00|713.74|710.94|714.18|711.38|714.4|711.6|713.3|710.5|0
1664947500000|2022-10-05 05:25:00|714.08|711.28|713.96|711.16|714.18|711.38|713.07|710.27|0
1664947800000|2022-10-05 05:30:00|713.74|710.94|713.07|710.27|713.96|711.16|713.07|710.27|0
1664948100000|2022-10-05 05:35:00|712.85|710.05|712.41|709.61|712.85|710.05|712.19|709.39|0
1664948400000|2022-10-05 05:40:00|712.63|709.83|711.97|709.17|712.85|710.05|711.97|709.17|0
1664948700000|2022-10-05 05:45:00|712.08|709.28|713.07|710.27|713.74|710.94|711.96|709.16|0
1664949000000|2022-10-05 05:50:00|713.29|710.49|713.07|710.27|713.96|711.16|713.07|710.27|0
1664949300000|2022-10-05 05:55:00|712.85|710.05|712.18|709.38|712.85|710.05|711.52|708.72|0
1664949600000|2022-10-05 06:00:00|711.96|709.16|712.52|709.72|712.74|709.94|711.3|708.5|0
1664949900000|2022-10-05 06:05:00|712.4|709.6|713.07|710.27|714.17|711.37|712.18|709.38|0
1664950200000|2022-10-05 06:10:00|712.84|710.04|715.5|712.7|715.5|712.7|712.84|710.04|0
1664950500000|2022-10-05 06:15:00|715.17|712.37|714.84|712.04|716.17|713.37|714.17|711.37|0
1664950800000|2022-10-05 06:20:00|714.61|711.81|715.06|712.26|715.72|712.92|714.17|711.37|0
1664951100000|2022-10-05 06:25:00|715.28|712.48|714.83|712.03|715.94|713.14|713.95|711.15|0
1664951400000|2022-10-05 06:30:00|715.06|712.26|713.28|710.48|715.28|712.48|713.06|710.26|0
1664951700000|2022-10-05 06:35:00|713.18|710.38|712.4|709.6|713.28|710.48|711.73|708.93|0
1664952000000|2022-10-05 06:40:00|712.18|709.38|711.27|708.47|713.06|710.26|711.27|708.47|0
1664952300000|2022-10-05 06:45:00|711.49|708.69|713.37|710.57|713.81|711.01|711.49|708.69|0
1664952600000|2022-10-05 06:50:00|713.59|710.79|713.81|711.01|714.03|711.23|713.37|710.57|0
1664952900000|2022-10-05 06:55:00|714.03|711.23|716.46|713.66|717.35|714.55|713.37|710.57|0
1664953200000|2022-10-05 07:00:00|716.24|713.44|715.58|712.78|719.34|716.54|714.69|711.89|0
1664953500000|2022-10-05 07:05:00|715.59|712.99|719.02|716.42|719.24|716.64|714.15|711.55|0
1664953800000|2022-10-05 07:10:00|719.24|716.64|717.47|714.87|719.24|716.64|714.81|712.21|0
1664954100000|2022-10-05 07:15:00|716.8|714.2|718.79|716.19|719.24|716.64|716.47|713.87|0
1664954400000|2022-10-05 07:20:00|719.24|716.64|721.9|719.3|722.34|719.74|717.69|715.09|0
1664954700000|2022-10-05 07:25:00|722.12|719.52|721.57|718.97|722.34|719.74|719.46|716.86|0
1664955000000|2022-10-05 07:30:00|721.9|719.3|716.58|713.98|721.9|719.3|714.36|711.76|0
1664955300000|2022-10-05 07:35:00|716.47|713.87|715.81|713.21|716.58|713.98|713.04|710.44|0
1664955600000|2022-10-05 07:40:00|715.69|713.09|715.58|712.98|717.24|714.64|713.48|710.88|0
1664955900000|2022-10-05 07:45:00|715.47|712.87|714.58|711.98|717.02|714.42|714.36|711.76|0
1664956200000|2022-10-05 07:50:00|714.8|712.2|717.9|715.3|718.12|715.52|714.14|711.54|0
1664956500000|2022-10-05 07:55:00|717.68|715.08|721.67|719.07|722.11|719.51|717.24|714.64|0
1664956800000|2022-10-05 08:00:00|721.45|718.85|720.56|717.96|722.11|719.51|719.23|716.63|0
1664957100000|2022-10-05 08:05:00|720.78|718.18|722.11|719.51|722.33|719.73|720.34|717.74|0
1664957400000|2022-10-05 08:10:00|722.33|719.73|724.11|721.51|725.22|722.62|722.11|719.51|0
1664957700000|2022-10-05 08:15:00|724.33|721.73|727.11|724.51|727.22|724.62|722.55|719.95|0
1664958000000|2022-10-05 08:20:00|727.22|724.62|731.45|728.85|731.57|728.97|726.77|724.17|0
1664958300000|2022-10-05 08:25:00|731.23|728.63|729.89|727.29|731.45|728.85|729.44|726.84|0
1664958600000|2022-10-05 08:30:00|730.45|727.85|727.22|724.62|732.56|729.96|725.55|722.95|0
1664958900000|2022-10-05 08:35:00|727.44|724.84|724.99|722.39|727.44|724.84|723.88|721.28|0
1664959200000|2022-10-05 08:40:00|724.77|722.17|725.44|722.84|726.99|724.39|724.33|721.73|0
1664959500000|2022-10-05 08:45:00|725.21|722.61|722.44|719.84|726.55|723.95|722.44|719.84|0
1664959800000|2022-10-05 08:50:00|722.1|719.5|722.77|720.17|723.88|721.28|720.77|718.17|0
1664960100000|2022-10-05 08:55:00|722.55|719.95|723.88|721.28|724.1|721.5|722.1|719.5|0
1664960400000|2022-10-05 09:00:00|723.43|720.83|725.21|722.61|727.43|724.83|723.43|720.83|0
1664960700000|2022-10-05 09:05:00|724.99|722.39|726.1|723.5|728.1|725.5|724.54|721.94|0
1664961000000|2022-10-05 09:10:00|726.32|723.72|724.66|722.06|726.54|723.94|723.43|720.83|0
1664961300000|2022-10-05 09:15:00|724.32|721.72|724.32|721.72|725.21|722.61|722.32|719.72|0
1664961600000|2022-10-05 09:20:00|724.54|721.94|724.09|721.49|726.32|723.72|722.98|720.38|0
1664961900000|2022-10-05 09:25:00|723.87|721.27|724.39|721.79|726.61|724.01|723.87|721.27|0
1664962200000|2022-10-05 09:30:00|724.17|721.57|725.28|722.68|725.72|723.12|723.72|721.12|0
1664962500000|2022-10-05 09:35:00|724.61|722.01|727.72|725.12|727.72|725.12|724.61|722.01|0
1664962800000|2022-10-05 09:40:00|727.49|724.89|729.94|727.34|730.16|727.56|727.05|724.45|0
1664963100000|2022-10-05 09:45:00|729.72|727.12|731.5|728.9|731.72|729.12|729.16|726.56|0
1664963400000|2022-10-05 09:50:00|731.94|729.34|733.94|731.34|733.94|731.34|730.83|728.23|0
1664963700000|2022-10-05 09:55:00|734.17|731.57|731.94|729.34|734.61|732.01|731.94|729.34|0
1664964000000|2022-10-05 10:00:00|731.72|729.12|728.05|725.45|732.28|729.68|727.93|725.33|0
1664964300000|2022-10-05 10:05:00|727.93|725.33|728.94|726.34|729.71|727.11|727.71|725.11|0
1664964600000|2022-10-05 10:10:00|729.27|726.67|729.49|726.89|730.16|727.56|728.82|726.22|0
1664964900000|2022-10-05 10:15:00|729.04|726.44|731.6|729|731.93|729.33|728.82|726.22|0
1664965200000|2022-10-05 10:20:00|731.71|729.11|729.04|726.44|732.16|729.56|728.6|726|0
1664965500000|2022-10-05 10:25:00|729.26|726.66|726.15|723.55|729.71|727.11|726.15|723.55|0
1664965800000|2022-10-05 10:30:00|725.93|723.33|725.26|722.66|725.93|723.33|723.16|720.56|0
1664966100000|2022-10-05 10:35:00|724.94|722.34|725.26|722.66|727.26|724.66|723.93|721.33|0
1664966400000|2022-10-05 10:40:00|725.71|723.11|723.71|721.11|725.93|723.33|722.38|719.78|0
1664966700000|2022-10-05 10:45:00|723.93|721.33|724.59|721.99|725.26|722.66|723.26|720.66|0
1664967000000|2022-10-05 10:50:00|724.15|721.55|722.82|720.22|724.59|721.99|721.93|719.33|0
1664967300000|2022-10-05 10:55:00|722.6|720|721.27|718.67|723.16|720.56|721.27|718.67|0
1664967600000|2022-10-05 11:00:00|721.6|719|721.93|719.33|722.6|720|720.94|718.34|0
1664967900000|2022-10-05 11:05:00|722.15|719.55|723.04|720.44|723.7|721.1|721.71|719.11|0
1664968200000|2022-10-05 11:10:00|723.15|720.55|726.04|723.44|727.7|725.1|723.15|720.55|0
1664968500000|2022-10-05 11:15:00|726.14|723.54|726.81|724.21|727.47|724.87|724.15|721.55|0
1664968800000|2022-10-05 11:20:00|727.25|724.65|728.36|725.76|729.47|726.87|726.81|724.21|0
1664969100000|2022-10-05 11:25:00|728.14|725.54|724.81|722.21|728.14|725.54|724.81|722.21|0
1664969400000|2022-10-05 11:30:00|725.03|722.43|725.47|722.87|726.58|723.98|721.04|718.44|0
1664969700000|2022-10-05 11:35:00|725.92|723.32|729.69|727.09|729.69|727.09|725.7|723.1|0
1664970000000|2022-10-05 11:40:00|729.47|726.87|729.03|726.43|730.36|727.76|727.03|724.43|0
1664970300000|2022-10-05 11:45:00|728.7|726.1|729.69|727.09|729.69|727.09|727.02|724.42|0
1664970600000|2022-10-05 11:50:00|729.25|726.65|729.47|726.87|730.14|727.54|728.8|726.2|0
1664970900000|2022-10-05 11:55:00|729.91|727.31|728.58|725.98|731.47|728.87|727.47|724.87|0
1664971200000|2022-10-05 12:00:00|728.8|726.2|728.58|725.98|729.14|726.54|727.69|725.09|0
1664971500000|2022-10-05 12:05:00|728.47|725.87|731.02|728.42|731.69|729.09|727.91|725.31|0
1664971800000|2022-10-05 12:10:00|731.24|728.64|726.91|724.31|731.81|729.21|726.91|724.31|0
1664972100000|2022-10-05 12:15:00|728.69|726.09|729.02|726.42|731.91|729.31|726.57|723.97|0
1664972400000|2022-10-05 12:20:00|729.13|726.53|733.25|730.65|733.91|731.31|729.13|726.53|0
1664972700000|2022-10-05 12:25:00|732.8|730.2|731.02|728.42|734.81|732.21|731.02|728.42|0
1664973000000|2022-10-05 12:30:00|731.36|728.76|729.46|726.86|733.02|730.42|728.13|725.53|0
1664973300000|2022-10-05 12:35:00|729.9|727.3|729.22|726.62|731.02|728.42|727.2|724.6|0
1664973600000|2022-10-05 12:40:00|729|726.4|730.89|728.29|732.34|729.74|728.33|725.73|0
1664973900000|2022-10-05 12:45:00|731|728.4|731.44|728.84|732.34|729.74|730.78|728.18|0
1664974200000|2022-10-05 12:50:00|731.67|729.07|731.67|729.07|732.11|729.51|730.55|727.95|0
1664974500000|2022-10-05 12:55:00|731.89|729.29|732.78|730.18|735.46|732.86|731.67|729.07|0
1664974800000|2022-10-05 13:00:00|733|730.4|730.55|727.95|733.45|730.85|730.55|727.95|0
1664975100000|2022-10-05 13:05:00|730.33|727.73|737.46|734.86|737.91|735.31|730.33|727.73|0
1664975400000|2022-10-05 13:10:00|737.58|734.98|739.92|737.32|739.92|737.32|736.35|733.75|0
1664975700000|2022-10-05 13:15:00|739.7|737.1|738.36|735.76|739.92|737.32|737.24|734.64|0
1664976000000|2022-10-05 13:20:00|738.13|735.53|737.91|735.31|738.58|735.98|736.79|734.19|0
1664976300000|2022-10-05 13:25:00|738.13|735.53|738.35|735.75|739.47|736.87|737.46|734.86|0
1664976600000|2022-10-05 13:30:00|738.13|735.53|727.87|725.27|738.58|735.98|725.87|723.27|0
1664976900000|2022-10-05 13:35:00|726.98|724.38|732.99|730.39|734.56|731.96|722.32|719.72|0
1664977200000|2022-10-05 13:40:00|733.22|730.62|735.67|733.07|737.01|734.41|729.88|727.28|0
1664977500000|2022-10-05 13:45:00|736.01|733.41|729.18|726.58|737.47|734.87|725.85|723.25|0
1664977800000|2022-10-05 13:50:00|728.96|726.36|733.63|731.03|734.52|731.92|726.52|723.92|0
1664978100000|2022-10-05 13:55:00|732.96|730.36|730.41|727.81|732.96|730.36|728.07|725.47|0
1664978400000|2022-10-05 14:00:00|734.07|731.47|746.36|743.76|747.26|744.66|731.74|729.14|0
1664978700000|2022-10-05 14:05:00|746.14|743.54|749.22|746.62|749.44|746.84|743.46|740.86|0
1664979000000|2022-10-05 14:10:00|750.23|747.63|747.99|745.39|750.79|748.19|743.4|740.8|0
1664979300000|2022-10-05 14:15:00|749.89|747.29|753.71|751.11|755.05|752.45|748.55|745.95|0
1664979600000|2022-10-05 14:20:00|753.26|750.66|753.7|751.1|754.83|752.23|747.43|744.83|0
1664979900000|2022-10-05 14:25:00|754.15|751.55|754.83|752.23|755.73|753.13|750.79|748.19|0
1664980200000|2022-10-05 14:30:00|755.73|753.13|758.91|756.31|759.58|756.98|752.81|750.21|0
1664980500000|2022-10-05 14:35:00|758.68|756.08|752.48|749.88|759.13|756.53|752.03|749.43|0
1664980800000|2022-10-05 14:40:00|752.93|750.33|749.78|747.18|755.18|752.58|748.21|745.61|0
1664981100000|2022-10-05 14:45:00|749.56|746.96|752.93|750.33|752.93|750.33|748.21|745.61|0
1664981400000|2022-10-05 14:50:00|752.7|750.1|752.25|749.65|756.75|754.15|751.58|748.98|0
1664981700000|2022-10-05 14:55:00|752.03|749.43|756.52|753.92|757.87|755.27|751.58|748.98|0
1664982000000|2022-10-05 15:00:00|757.42|754.82|750.45|747.85|757.65|755.05|749.1|746.5|0
1664982300000|2022-10-05 15:05:00|750.68|748.08|753.15|750.55|755.4|752.8|750.23|747.63|0
1664982600000|2022-10-05 15:10:00|753.37|750.77|749.78|747.18|755.62|753.02|749.55|746.95|0
1664982900000|2022-10-05 15:15:00|749.55|746.95|745.51|742.91|752.47|749.87|745.51|742.91|0
1664983200000|2022-10-05 15:20:00|745.41|742.81|744.62|742.02|748.2|745.6|744.62|742.02|0
1664983500000|2022-10-05 15:25:00|744.17|741.57|745.96|743.36|747.98|745.38|743.27|740.67|0
1664983800000|2022-10-05 15:30:00|745.29|742.69|745.29|742.69|748.2|745.6|744.61|742.01|0
1664984100000|2022-10-05 15:35:00|745.73|743.13|738.57|735.97|745.73|743.13|738.13|735.53|0
1664984400000|2022-10-05 15:40:00|738.35|735.75|741.03|738.43|741.48|738.88|738.13|735.53|0
1664984700000|2022-10-05 15:45:00|741.26|738.66|744.39|741.79|744.39|741.79|739.47|736.87|0
1664985000000|2022-10-05 15:50:00|743.94|741.34|741.7|739.1|745.51|742.91|740.36|737.76|0
1664985300000|2022-10-05 15:55:00|741.59|738.99|741.25|738.65|743.04|740.44|739.91|737.31|0
1664985600000|2022-10-05 16:00:00|740.81|738.21|745.28|742.68|748.2|745.6|740.81|738.21|0
1664985900000|2022-10-05 16:05:00|745.06|742.46|734.11|731.51|745.06|742.46|732.55|729.95|0
1664986200000|2022-10-05 16:10:00|734.33|731.73|729.87|727.27|734.78|732.18|726.32|723.72|0
1664986500000|2022-10-05 16:15:00|729.43|726.83|724.54|721.94|729.65|727.05|722.1|719.5|0
1664986800000|2022-10-05 16:20:00|724.32|721.72|725.03|722.43|728.7|726.1|724.1|721.5|0
1664987100000|2022-10-05 16:25:00|724.81|722.21|727.81|725.21|729.25|726.65|724.81|722.21|0
1664987400000|2022-10-05 16:30:00|727.7|725.1|729.03|726.43|729.7|727.1|726.14|723.54|0
1664987700000|2022-10-05 16:35:00|729.15|726.55|727.03|724.43|730.14|727.54|726.8|724.2|0
1664988000000|2022-10-05 16:40:00|727.14|724.54|724.8|722.2|729.25|726.65|724.8|722.2|0
1664988300000|2022-10-05 16:45:00|725.25|722.65|715.49|712.89|726.36|723.76|715.49|712.89|0
1664988600000|2022-10-05 16:50:00|715.93|713.33|716.15|713.55|718.81|716.21|714.38|711.78|0
1664988900000|2022-10-05 16:55:00|715.93|713.33|721.02|718.42|721.47|718.87|715.93|713.33|0
1664989200000|2022-10-05 17:00:00|720.8|718.2|718.14|715.54|721.69|719.09|717.48|714.88|0
1664989500000|2022-10-05 17:05:00|718.36|715.76|715.48|712.88|718.36|715.76|711.51|708.91|0
1664989800000|2022-10-05 17:10:00|715.04|712.44|711.51|708.91|715.04|712.44|711.51|708.91|0
1664990100000|2022-10-05 17:15:00|711.06|708.46|706.21|703.61|712.17|709.57|706.21|703.61|0
1664990400000|2022-10-05 17:20:00|705.77|703.17|706.21|703.61|706.21|703.61|700.5|697.9|0
1664990700000|2022-10-05 17:25:00|706.43|703.83|708.19|705.59|709.08|706.48|705.77|703.17|0
1664991000000|2022-10-05 17:30:00|708.41|705.81|711.84|709.24|712.06|709.46|707.77|705.17|0
1664991300000|2022-10-05 17:35:00|712.06|709.46|708.28|705.68|712.92|710.32|708.28|705.68|0
1664991600000|2022-10-05 17:40:00|708.5|705.9|709.6|707|712.92|710.32|708.5|705.9|0
1664991900000|2022-10-05 17:45:00|709.16|706.56|706.74|704.14|711.37|708.77|705.19|702.59|0
1664992200000|2022-10-05 17:50:00|706.52|703.92|710.48|707.88|711.81|709.21|706.07|703.47|0
1664992500000|2022-10-05 17:55:00|710.26|707.66|715.46|712.86|715.79|713.19|709.38|706.78|0
1664992800000|2022-10-05 18:00:00|715.79|713.19|711.81|709.21|716.67|714.07|709.82|707.22|0
1664993100000|2022-10-05 18:05:00|711.14|708.54|712.03|709.43|712.69|710.09|708.83|706.23|0
1664993400000|2022-10-05 18:10:00|712.25|709.65|708.71|706.11|712.25|709.65|706.51|703.91|0
1664993700000|2022-10-05 18:15:00|709.16|706.56|704.09|701.49|710.04|707.44|703.21|700.61|0
1664994000000|2022-10-05 18:20:00|704.31|701.71|705.22|702.62|706.84|704.24|704.31|701.71|0
1664994300000|2022-10-05 18:25:00|705.44|702.84|705.88|703.28|709.63|707.03|703.9|701.3|0
1664994600000|2022-10-05 18:30:00|705.22|702.62|709.4|706.8|709.84|707.24|704.12|701.52|0
1664994900000|2022-10-05 18:35:00|709.18|706.58|705.29|702.69|709.62|707.02|703.02|700.42|0
1664995200000|2022-10-05 18:40:00|704.85|702.25|704.19|701.59|706.83|704.23|703.97|701.37|0
1664995500000|2022-10-05 18:45:00|704.63|702.03|705.07|702.47|705.73|703.13|702|699.4|0
1664995800000|2022-10-05 18:50:00|704.85|702.25|703.09|700.49|707.05|704.45|700.68|698.08|0
1664996100000|2022-10-05 18:55:00|703.31|700.71|700.24|697.64|703.75|701.15|699.81|697.21|0
1664996400000|2022-10-05 19:00:00|699.81|697.21|693.68|691.08|699.81|697.21|692.37|689.77|0
1664996700000|2022-10-05 19:05:00|693.46|690.86|693.68|691.08|697.4|694.8|692.81|690.21|0
1664997000000|2022-10-05 19:10:00|693.46|690.86|688.64|686.04|695.85|693.25|688.64|686.04|0
1664997300000|2022-10-05 19:15:00|688.42|685.82|686.46|683.86|690.17|687.57|684.06|681.46|0
1664997600000|2022-10-05 19:20:00|686.67|684.07|687.76|685.16|690.38|687.78|686.02|683.42|0
1664997900000|2022-10-05 19:25:00|687.98|685.38|691.91|689.31|692.35|689.75|687.98|685.38|0
1664998200000|2022-10-05 19:30:00|692.35|689.75|691.69|689.09|692.35|689.75|688.85|686.25|0
1664998500000|2022-10-05 19:35:00|691.91|689.31|693.44|690.84|694.53|691.93|689.51|686.91|0
1664998800000|2022-10-05 19:40:00|693.88|691.28|692.56|689.96|695.63|693.03|692.34|689.74|0
1664999100000|2022-10-05 19:45:00|693.22|690.62|696.72|694.12|697.16|694.56|691.03|688.43|0
1664999400000|2022-10-05 19:50:00|696.5|693.9|707.44|704.06|709.42|706.21|696.5|693.9|0
1664999700000|2022-10-05 19:55:00|707.22|703.84|705.01|701.63|710.3|706.92|703.03|699.65|0
1665000000000|2022-10-05 20:00:00|702.59|699.21|700.67|698.07|702.59|699.21|698.25|695.65|0
1665000300000|2022-10-05 20:05:00|700.45|697.85|699.13|696.53|700.45|697.85|698.25|695.65|0
1665000600000|2022-10-05 20:10:00|698.91|696.31|698.91|696.31|700|697.4|698.25|695.65|0
1665000900000|2022-10-05 20:15:00|698.49|695.69|698.64|695.84|698.64|695.84|697.54|694.74|0
1665001200000|2022-10-05 20:20:00|698.86|696.06|700.84|698.04|700.84|698.04|698.2|695.4|0
1665001500000|2022-10-05 20:25:00|701.28|698.48|703.04|700.24|703.48|700.68|701.06|698.26|0
1665001800000|2022-10-05 20:30:00|702.82|700.02|702.16|699.36|702.82|700.02|701.28|698.48|0
1665002100000|2022-10-05 20:35:00|702.49|699.69|702.16|699.36|703.7|700.9|702.05|699.25|0
1665002400000|2022-10-05 20:40:00|702.38|699.58|703.26|700.46|703.7|700.9|702.38|699.58|0
1665002700000|2022-10-05 20:45:00|703.04|700.24|703.7|700.9|703.7|700.9|702.38|699.58|0
1665003000000|2022-10-05 20:50:00|703.92|701.12|704.36|701.56|704.36|701.56|703.48|700.68|0
1665003300000|2022-10-05 20:55:00|704.14|701.34|704.03|701.23|704.36|701.56|703.48|700.68|0
1665003600000|2022-10-05 21:00:00|703.96|701.16|704.06|701.26|704.28|701.48|703.73|700.93|0
1665003900000|2022-10-05 21:05:00|704.02|701.22|704.18|701.38|704.25|701.45|703.99|701.19|0
1665004200000|2022-10-05 21:10:00|704.28|701.48|704.12|701.32|704.28|701.48|703.99|701.19|0
1665004500000|2022-10-05 21:15:00|704.08|701.28|704.15|701.35|704.28|701.48|704.08|701.28|0
1665004800000|2022-10-05 21:20:00|704.08|701.28|704.3|701.5|704.37|701.57|704.08|701.28|0
1665005100000|2022-10-05 21:25:00|704.25|701.45|704.15|701.35|704.28|701.48|704.05|701.25|0
1665005400000|2022-10-05 21:30:00|704.3|701.5|705.4|702.6|705.76|702.96|704.3|701.5|0
1665005700000|2022-10-05 21:35:00|705.47|702.67|705.76|702.96|706.02|703.22|704.98|702.18|0
1665006000000|2022-10-05 21:40:00|705.83|703.03|705.94|703.14|705.98|703.18|705.56|702.76|0
1665006600000|2022-10-05 21:50:00|705.9|703.1|705.22|702.42|706|703.2|705.22|702.42|0
1665006900000|2022-10-05 21:55:00|705.2|702.4|705.07|702.27|705.2|702.4|704.52|701.72|0
1665007200000|2022-10-05 22:00:00|705.12|702.32|706.11|703.31|707.11|704.31|704.24|701.44|0
1665007500000|2022-10-05 22:05:00|706.33|703.53|706.78|703.98|707.11|704.31|706.01|703.21|0
1665007800000|2022-10-05 22:10:00|707|704.2|706.33|703.53|707.66|704.86|705.45|702.65|0
1665008100000|2022-10-05 22:15:00|706.11|703.31|703.24|700.44|706.11|703.31|702.58|699.78|0
1665008400000|2022-10-05 22:20:00|703.13|700.33|703.35|700.55|705.23|702.43|703.02|700.22|0
1665008700000|2022-10-05 22:25:00|703.46|700.66|704.12|701.32|705|702.2|703.46|700.66|0
1665009000000|2022-10-05 22:30:00|704.24|701.44|704.46|701.66|705.22|702.42|703.9|701.1|0
1665009300000|2022-10-05 22:35:00|704.34|701.54|701.25|698.45|704.34|701.54|701.03|698.23|0
1665009600000|2022-10-05 22:40:00|701.03|698.23|701.69|698.89|701.91|699.11|700.81|698.01|0
1665009900000|2022-10-05 22:45:00|701.47|698.67|701.03|698.23|701.8|699|701.03|698.23|0
1665010200000|2022-10-05 22:50:00|700.92|698.12|699.92|697.12|702.13|699.33|699.38|696.58|0
1665010500000|2022-10-05 22:55:00|699.7|696.9|700.14|697.34|700.81|698.01|699.26|696.46|0
1665010800000|2022-10-05 23:00:00|700.26|697.46|701.91|699.11|701.91|699.11|699.48|696.68|0
1665011100000|2022-10-05 23:05:00|701.8|699|701.8|699|702.35|699.55|701.24|698.44|0
1665011400000|2022-10-05 23:10:00|701.91|699.11|700.36|697.56|701.91|699.11|699.7|696.9|0
1665011700000|2022-10-05 23:15:00|700.58|697.78|698.82|696.02|700.58|697.78|697.72|694.92|0
1665012000000|2022-10-05 23:20:00|698.93|696.13|697.72|694.92|699.04|696.24|697.5|694.7|0
1665012300000|2022-10-05 23:25:00|697.94|695.14|699.04|696.24|699.48|696.68|697.39|694.59|0
1665012600000|2022-10-05 23:30:00|699.15|696.35|698.15|695.35|699.48|696.68|698.15|695.35|0
1665012900000|2022-10-05 23:35:00|698.37|695.57|697.49|694.69|698.37|695.57|697.27|694.47|0
1665013200000|2022-10-05 23:40:00|697.27|694.47|695.85|693.05|697.93|695.13|695.73|692.93|0
1665013500000|2022-10-05 23:45:00|695.73|692.93|694.19|691.39|695.73|692.93|693.87|691.07|0
1665013800000|2022-10-05 23:50:00|694.09|691.29|690.9|688.1|694.75|691.95|689.59|686.79|0
1665014100000|2022-10-05 23:55:00|690.8|688|690.02|687.22|691.34|688.54|689.58|686.78|0
1665014400000|2022-10-06 00:00:00|690.24|687.44|690.24|687.44|692|689.2|689.8|687|0
1665014700000|2022-10-06 00:05:00|690.02|687.22|691.56|688.76|692.65|689.85|690.02|687.22|0
1665015000000|2022-10-06 00:10:00|691.77|688.97|687.17|684.37|691.77|688.97|685.42|682.62|0
1665015300000|2022-10-06 00:15:00|687.07|684.27|683.89|681.09|687.39|684.59|683.67|680.87|0
1665015600000|2022-10-06 00:20:00|683.67|680.87|685.23|682.43|685.77|682.97|683.24|680.44|0
1665015900000|2022-10-06 00:25:00|685.11|682.31|683.58|680.78|685.77|682.97|683.14|680.34|0
1665016200000|2022-10-06 00:30:00|683.36|680.56|685.22|682.42|685.33|682.53|682.92|680.12|0
1665016500000|2022-10-06 00:35:00|685.33|682.53|685.33|682.53|686.42|683.62|684.89|682.09|0
1665016800000|2022-10-06 00:40:00|685.22|682.42|684.45|681.65|685.55|682.75|683.36|680.56|0
1665017100000|2022-10-06 00:45:00|684.34|681.54|683.79|680.99|684.34|681.54|683.14|680.34|0
1665017400000|2022-10-06 00:50:00|684.01|681.21|685.32|682.52|685.76|682.96|684.01|681.21|0
1665017700000|2022-10-06 00:55:00|685.44|682.64|686.86|684.06|687.3|684.5|685.32|682.52|0
1665018000000|2022-10-06 01:00:00|686.97|684.17|687.07|684.27|688.61|685.81|686.64|683.84|0
1665018300000|2022-10-06 01:05:00|687.19|684.39|687.07|684.27|687.73|684.93|685.32|682.52|0
1665018600000|2022-10-06 01:10:00|686.97|684.17|689.92|687.12|690.36|687.56|686.97|684.17|0
1665018900000|2022-10-06 01:15:00|690.04|687.24|686.63|683.83|690.14|687.34|686.63|683.83|0
1665019200000|2022-10-06 01:20:00|686.85|684.05|692.34|689.54|692.34|689.54|686.75|683.95|0
1665019500000|2022-10-06 01:25:00|692.12|689.32|692.78|689.98|693.22|690.42|690.8|688|0
1665019800000|2022-10-06 01:30:00|692.89|690.09|690.8|688|694.98|692.18|690.8|688|0
1665020100000|2022-10-06 01:35:00|690.47|687.67|691.24|688.44|693.22|690.42|690.36|687.56|0
1665020400000|2022-10-06 01:40:00|691.35|688.55|691.24|688.44|693.66|690.86|691.24|688.44|0
1665020700000|2022-10-06 01:45:00|691.46|688.66|689.92|687.12|691.57|688.77|688.6|685.8|0
1665021000000|2022-10-06 01:50:00|690.03|687.23|688.49|685.69|690.03|687.23|685.31|682.51|0
1665021300000|2022-10-06 01:55:00|688.38|685.58|689.7|686.9|690.14|687.34|687.5|684.7|0
1665021600000|2022-10-06 02:00:00|690.03|687.23|688.05|685.25|690.13|687.33|687.83|685.03|0
1665021900000|2022-10-06 02:05:00|687.83|685.03|690.57|687.77|690.79|687.99|687.28|684.48|0
1665022200000|2022-10-06 02:10:00|690.79|687.99|691.23|688.43|692.33|689.53|690.03|687.23|0
1665022500000|2022-10-06 02:15:00|691.12|688.32|690.68|687.88|692.33|689.53|690.13|687.33|0
1665022800000|2022-10-06 02:20:00|690.57|687.77|692.33|689.53|692.33|689.53|689.37|686.57|0
1665023100000|2022-10-06 02:25:00|692.22|689.42|691.23|688.43|692.33|689.53|690.35|687.55|0
1665023400000|2022-10-06 02:30:00|691.01|688.21|689.91|687.11|692.33|689.53|689.36|686.56|0
1665023700000|2022-10-06 02:35:00|689.69|686.89|690.57|687.77|691.23|688.43|689.47|686.67|0
1665024000000|2022-10-06 02:40:00|690.35|687.55|690.56|687.76|690.78|687.98|689.03|686.23|0
1665024300000|2022-10-06 02:45:00|690.35|687.55|689.25|686.45|690.35|687.55|688.59|685.79|0
1665024600000|2022-10-06 02:50:00|689.36|686.56|688.48|685.68|690.02|687.22|688.37|685.57|0
1665024900000|2022-10-06 02:55:00|688.7|685.9|689.02|686.22|689.46|686.66|687.16|684.36|0
1665025200000|2022-10-06 03:00:00|688.59|685.79|687.27|684.47|688.8|686|686.17|683.37|0
1665025500000|2022-10-06 03:05:00|687.71|684.91|687.93|685.13|688.36|685.56|686.83|684.03|0
1665025800000|2022-10-06 03:10:00|687.6|684.8|685.63|682.83|688.36|685.56|685.51|682.71|0
1665026100000|2022-10-06 03:15:00|685.73|682.93|685.29|682.49|686.06|683.26|684.75|681.95|0
1665026400000|2022-10-06 03:20:00|685.41|682.61|685.84|683.04|686.39|683.59|685.19|682.39|0
1665026700000|2022-10-06 03:25:00|685.95|683.15|684.41|681.61|686.06|683.26|683.54|680.74|0
1665027000000|2022-10-06 03:30:00|684.63|681.83|686.82|684.02|686.82|684.02|684.31|681.51|0
1665027300000|2022-10-06 03:35:00|686.6|683.8|687.7|684.9|687.7|684.9|686.38|683.58|0
1665027600000|2022-10-06 03:40:00|687.48|684.68|688.14|685.34|688.14|685.34|687.26|684.46|0
1665027900000|2022-10-06 03:45:00|687.92|685.12|688.79|685.99|688.79|685.99|687.7|684.9|0
1665028200000|2022-10-06 03:50:00|689.01|686.21|688.57|685.77|689.67|686.87|688.36|685.56|0
1665028500000|2022-10-06 03:55:00|688.35|685.55|688.79|685.99|688.79|685.99|687.91|685.11|0
1665028800000|2022-10-06 04:00:00|688.57|685.77|689.45|686.65|690.44|687.64|688.57|685.77|0
1665029100000|2022-10-06 04:05:00|689.67|686.87|689.67|686.87|690.33|687.53|689.45|686.65|0
1665029400000|2022-10-06 04:10:00|689.89|687.09|689.89|687.09|690|687.2|688.57|685.77|0
1665029700000|2022-10-06 04:15:00|689.78|686.98|689.23|686.43|691.76|688.96|688.79|685.99|0
1665030000000|2022-10-06 04:20:00|689.01|686.21|688.57|685.77|689.23|686.43|687.8|685|0
1665030300000|2022-10-06 04:25:00|688.68|685.88|689.44|686.64|691.2|688.4|688.35|685.55|0
1665030600000|2022-10-06 04:30:00|689.56|686.76|690.1|687.3|690.98|688.18|689.44|686.64|0
1665030900000|2022-10-06 04:35:00|689.88|687.08|690.54|687.74|690.65|687.85|689.22|686.42|0
1665031200000|2022-10-06 04:40:00|690.32|687.52|689.44|686.64|690.54|687.74|689.44|686.64|0
1665031500000|2022-10-06 04:45:00|689.66|686.86|688.34|685.54|689.66|686.86|688.12|685.32|0
1665031800000|2022-10-06 04:50:00|688.46|685.66|687.68|684.88|688.56|685.76|687.24|684.44|0
1665032100000|2022-10-06 04:55:00|687.9|685.1|687.36|684.56|688.56|685.76|687.24|684.44|0
1665032400000|2022-10-06 05:00:00|687.24|684.44|688.12|685.32|688.56|685.76|686.8|684|0
1665032700000|2022-10-06 05:05:00|687.9|685.1|689.17|686.37|689.17|686.37|687.68|684.88|0
1665033000000|2022-10-06 05:10:00|688.95|686.15|687.97|685.17|689.5|686.7|687.2|684.4|0
1665033300000|2022-10-06 05:15:00|688.07|685.27|688.73|685.93|689.16|686.36|687.63|684.83|0
1665033600000|2022-10-06 05:20:00|688.95|686.15|688.4|685.6|689.6|686.8|688.18|685.38|0
1665033900000|2022-10-06 05:25:00|688.29|685.49|686.54|683.74|688.73|685.93|686.54|683.74|0
1665034200000|2022-10-06 05:30:00|686.98|684.18|685.88|683.08|686.98|684.18|685.45|682.65|0
1665034500000|2022-10-06 05:35:00|686.1|683.3|685.88|683.08|686.32|683.52|685.01|682.21|0
1665034800000|2022-10-06 05:40:00|685.44|682.64|687.19|684.39|687.41|684.61|685.44|682.64|0
1665035100000|2022-10-06 05:45:00|686.97|684.17|686.87|684.07|686.97|684.17|685.88|683.08|0
1665035400000|2022-10-06 05:50:00|686.97|684.17|686.53|683.73|686.97|684.17|685.88|683.08|0
1665035700000|2022-10-06 05:55:00|686.43|683.63|686.31|683.51|687.08|684.28|685.66|682.86|0
1665036000000|2022-10-06 06:00:00|686.75|683.95|692.66|689.86|692.88|690.08|686.75|683.95|0
1665036300000|2022-10-06 06:05:00|692.88|690.08|691.56|688.76|695.29|692.49|691.34|688.54|0
1665036600000|2022-10-06 06:10:00|691.78|688.98|694.19|691.39|695.73|692.93|691.56|688.76|0
1665036900000|2022-10-06 06:15:00|694.3|691.5|698.04|695.24|698.58|695.78|694.19|691.39|0
1665037200000|2022-10-06 06:20:00|697.7|694.9|695.94|693.14|697.7|694.9|695.07|692.27|0
1665037500000|2022-10-06 06:25:00|696.16|693.36|698.14|695.34|698.36|695.56|695.62|692.82|0
1665037800000|2022-10-06 06:30:00|698.25|695.45|694.62|691.82|698.36|695.56|694.62|691.82|0
1665038100000|2022-10-06 06:35:00|694.74|691.94|697.7|694.9|697.7|694.9|694.62|691.82|0
1665038400000|2022-10-06 06:40:00|697.48|694.68|694.62|691.82|697.92|695.12|693.74|690.94|0
1665038700000|2022-10-06 06:45:00|694.52|691.72|694.62|691.82|695.5|692.7|694.18|691.38|0
1665039000000|2022-10-06 06:50:00|694.84|692.04|696.81|694.01|697.69|694.89|694.84|692.04|0
1665039300000|2022-10-06 06:55:00|696.93|694.13|706.5|703.7|706.94|704.14|696.16|693.36|0
1665039600000|2022-10-06 07:00:00|706.28|703.48|706.5|703.7|709.82|707.02|704.19|701.39|0
1665039900000|2022-10-06 07:05:00|706.4|703.8|703.53|700.93|707.95|705.35|703.09|700.49|0
1665040200000|2022-10-06 07:10:00|703.43|700.83|699.9|697.3|704.31|701.71|699.35|696.75|0
1665040500000|2022-10-06 07:15:00|699.79|697.19|700.23|697.63|700.45|697.85|697.59|694.99|0
1665040800000|2022-10-06 07:20:00|700.34|697.74|706.73|704.13|707.5|704.9|700.34|697.74|0
1665041100000|2022-10-06 07:25:00|706.62|704.02|699.56|696.96|707.72|705.12|699.34|696.74|0
1665041400000|2022-10-06 07:30:00|699.46|696.86|702.54|699.94|704.74|702.14|699.12|696.52|0
1665041700000|2022-10-06 07:35:00|702.87|700.27|705.18|702.58|706.17|703.57|701.98|699.38|0
1665042000000|2022-10-06 07:40:00|705.41|702.81|705.73|703.13|705.95|703.35|702.86|700.26|0
1665042300000|2022-10-06 07:45:00|706.95|704.35|706.83|704.23|711.92|709.32|706.83|704.23|0
1665042600000|2022-10-06 07:50:00|706.17|703.57|705.29|702.69|707.94|705.34|705.29|702.69|0
1665042900000|2022-10-06 07:55:00|704.85|702.25|705.29|702.69|706.83|704.23|702.64|700.04|0
1665043200000|2022-10-06 08:00:00|707.05|704.45|705.4|702.8|707.71|705.11|704.96|702.36|0
1665043500000|2022-10-06 08:05:00|705.51|702.91|706.5|703.9|706.61|704.01|701.87|699.27|0
1665043800000|2022-10-06 08:10:00|706.39|703.79|711.25|708.65|712.36|709.76|706.39|703.79|0
1665044100000|2022-10-06 08:15:00|711.47|708.87|711.3|708.7|712.41|709.81|708.49|705.89|0
1665044400000|2022-10-06 08:20:00|710.64|708.04|717.71|715.11|717.71|715.11|710.64|708.04|0
1665044700000|2022-10-06 08:25:00|717.49|714.89|716.38|713.78|717.71|715.11|715.94|713.34|0
1665045000000|2022-10-06 08:30:00|716.27|713.67|715.72|713.12|717.26|714.66|714.61|712.01|0
1665045300000|2022-10-06 08:35:00|715.49|712.89|716.05|713.45|716.6|714|713.62|711.02|0
1665045600000|2022-10-06 08:40:00|716.27|713.67|720.2|717.6|720.87|718.27|715.49|712.89|0
1665045900000|2022-10-06 08:45:00|720.43|717.83|718.65|716.05|721.31|718.71|717.1|714.5|0
1665046200000|2022-10-06 08:50:00|718.87|716.27|717.76|715.16|720.99|718.39|717.32|714.72|0
1665046500000|2022-10-06 08:55:00|717.54|714.94|718.2|715.6|720.42|717.82|717.54|714.94|0
1665046800000|2022-10-06 09:00:00|718.1|715.5|721.09|718.49|723.09|720.49|718.1|715.5|0
1665047100000|2022-10-06 09:05:00|721.2|718.6|717.65|715.05|721.31|718.71|716.87|714.27|0
1665047400000|2022-10-06 09:10:00|717.54|714.94|719.2|716.6|720.09|717.49|717.32|714.72|0
1665047700000|2022-10-06 09:15:00|719.75|717.15|720.42|717.82|722.31|719.71|719.65|717.05|0
1665048000000|2022-10-06 09:20:00|720.86|718.26|719.42|716.82|721.09|718.49|718.86|716.26|0
1665048300000|2022-10-06 09:25:00|719.75|717.15|719.75|717.15|720.53|717.93|718.86|716.26|0
1665048600000|2022-10-06 09:30:00|719.97|717.37|720.42|717.82|720.64|718.04|719.09|716.49|0
1665048900000|2022-10-06 09:35:00|720.19|717.59|721.53|718.93|722.64|720.04|720.19|717.59|0
1665049200000|2022-10-06 09:40:00|721.75|719.15|722.19|719.59|722.64|720.04|720.64|718.04|0
1665049500000|2022-10-06 09:45:00|722.41|719.81|723.52|720.92|724.86|722.26|722.08|719.48|0
1665049800000|2022-10-06 09:50:00|723.75|721.15|725.53|722.93|726.53|723.93|723.75|721.15|0
1665050100000|2022-10-06 09:55:00|725.75|723.15|728.64|726.04|729.09|726.49|725.3|722.7|0
1665050400000|2022-10-06 10:00:00|728.42|725.82|728.68|726.08|730.65|728.05|727.75|725.15|0
1665050700000|2022-10-06 10:05:00|728.91|726.31|732.03|729.43|732.93|730.33|728.01|725.41|0
1665051000000|2022-10-06 10:10:00|732.15|729.55|728.9|726.3|732.7|730.1|728.13|725.53|0
1665051300000|2022-10-06 10:15:00|728.68|726.08|729.8|727.2|730.47|727.87|728.13|725.53|0
1665051600000|2022-10-06 10:20:00|729.91|727.31|729.13|726.53|729.91|727.31|728.01|725.41|0
1665051900000|2022-10-06 10:25:00|729.35|726.75|730.24|727.64|732.48|729.88|728.68|726.08|0
1665052200000|2022-10-06 10:30:00|730.13|727.53|727.34|724.74|730.91|728.31|727.34|724.74|0
1665052500000|2022-10-06 10:35:00|726.89|724.29|728.68|726.08|729.24|726.64|726.45|723.85|0
1665052800000|2022-10-06 10:40:00|728.57|725.97|729.34|726.74|730.69|728.09|728.23|725.63|0
1665053100000|2022-10-06 10:45:00|729.57|726.97|729.34|726.74|730.69|728.09|729.12|726.52|0
1665053400000|2022-10-06 10:50:00|729.12|726.52|729.34|726.74|730.46|727.86|729.12|726.52|0
1665053700000|2022-10-06 10:55:00|729.57|726.97|728.9|726.3|730.68|728.08|728.45|725.85|0
1665054000000|2022-10-06 11:00:00|728.67|726.07|721.76|719.16|729.12|726.52|721.54|718.94|0
1665054300000|2022-10-06 11:05:00|721.98|719.38|723.54|720.94|723.54|720.94|721.32|718.72|0
1665054600000|2022-10-06 11:10:00|723.32|720.72|724.21|721.61|725.1|722.5|722.43|719.83|0
1665054900000|2022-10-06 11:15:00|724.43|721.83|724.46|721.86|725.1|722.5|722.13|719.53|0
1665055200000|2022-10-06 11:20:00|724.24|721.64|725.57|722.97|726.02|723.42|722.68|720.08|0
1665055500000|2022-10-06 11:25:00|725.79|723.19|725.35|722.75|726.68|724.08|724.68|722.08|0
1665055800000|2022-10-06 11:30:00|725.57|722.97|720.9|718.3|725.57|722.97|720.01|717.41|0
1665056100000|2022-10-06 11:35:00|721.12|718.52|720.68|718.08|722.23|719.63|720.46|717.86|0
1665056400000|2022-10-06 11:40:00|720.9|718.3|722.45|719.85|723.34|720.74|720.68|718.08|0
1665056700000|2022-10-06 11:45:00|722.68|720.08|722.9|720.3|724.23|721.63|722.45|719.85|0
1665057000000|2022-10-06 11:50:00|723.34|720.74|723.56|720.96|724.45|721.85|722.23|719.63|0
1665057300000|2022-10-06 11:55:00|723.46|720.86|722.89|720.29|723.56|720.96|721.34|718.74|0
1665057600000|2022-10-06 12:00:00|723.56|720.96|723.12|720.52|724.45|721.85|720.89|718.29|0
1665057900000|2022-10-06 12:05:00|723.34|720.74|726.45|723.85|728.01|725.41|723.34|720.74|0
1665058200000|2022-10-06 12:10:00|726.23|723.63|720|717.4|726.23|723.63|720|717.4|0
1665058500000|2022-10-06 12:15:00|720.23|717.63|718.23|715.63|721.11|718.51|718.23|715.63|0
1665058800000|2022-10-06 12:20:00|718.01|715.41|715.57|712.97|718.01|715.41|715.35|712.75|0
1665059100000|2022-10-06 12:25:00|716.01|713.41|718.12|715.52|719.11|716.51|716.01|713.41|0
1665059400000|2022-10-06 12:30:00|718|715.4|706.5|703.9|718|715.4|703.64|701.04|0
1665059700000|2022-10-06 12:35:00|706.62|704.02|706.06|703.46|708.27|705.67|705.84|703.24|0
1665060000000|2022-10-06 12:40:00|706.28|703.68|708.71|706.11|708.71|706.11|705.84|703.24|0
1665060300000|2022-10-06 12:45:00|708.49|705.89|713.57|710.97|713.57|710.97|707.6|705|0
1665060600000|2022-10-06 12:50:00|713.35|710.75|714.45|711.85|715.56|712.96|711.47|708.87|0
1665060900000|2022-10-06 12:55:00|714.23|711.63|712.58|709.98|715.56|712.96|712.46|709.86|0
1665061200000|2022-10-06 13:00:00|712.24|709.64|718|715.4|718.88|716.28|712.24|709.64|0
1665061500000|2022-10-06 13:05:00|717.67|715.07|715.45|712.85|718.88|716.28|714.45|711.85|0
1665061800000|2022-10-06 13:10:00|715.34|712.74|714.89|712.29|717.55|714.95|714.67|712.07|0
1665062100000|2022-10-06 13:15:00|714.45|711.85|716.22|713.62|717.77|715.17|714.45|711.85|0
1665062400000|2022-10-06 13:20:00|716|713.4|719.99|717.39|721.1|718.5|715.78|713.18|0
1665062700000|2022-10-06 13:25:00|720.21|717.61|718.66|716.06|721.32|718.72|717.55|714.95|0
1665063000000|2022-10-06 13:30:00|718.21|715.61|707.15|704.55|720.88|718.28|706.05|703.45|0
1665063300000|2022-10-06 13:35:00|708.04|705.44|702.08|699.48|713.34|710.74|702.08|699.48|0
1665063600000|2022-10-06 13:40:00|701.2|698.6|697.47|694.87|702.08|699.48|691.33|688.73|0
1665063900000|2022-10-06 13:45:00|697.69|695.09|705.39|702.79|707.15|704.55|696.59|693.99|0
1665064200000|2022-10-06 13:50:00|705.06|702.46|698.9|696.3|706.49|703.89|696.48|693.88|0
1665064500000|2022-10-06 13:55:00|699.78|697.18|713.46|710.86|715.01|712.41|699.78|697.18|0
1665064800000|2022-10-06 14:00:00|714.12|711.52|723.36|720.76|726.33|723.73|714.12|711.52|0
1665065100000|2022-10-06 14:05:00|724.03|721.43|727.39|724.79|732.07|729.47|724.03|721.43|0
1665065400000|2022-10-06 14:10:00|728.28|725.68|731.73|729.13|735.63|733.03|727.62|725.02|0
1665065700000|2022-10-06 14:15:00|732.29|729.69|729.17|726.57|732.29|729.69|723.62|721.02|0
1665066000000|2022-10-06 14:20:00|728.73|726.13|730.28|727.68|732.73|730.13|726.95|724.35|0
1665066300000|2022-10-06 14:25:00|729.95|727.35|736.97|734.37|737.41|734.81|726.95|724.35|0
1665066600000|2022-10-06 14:30:00|737.41|734.81|738.08|735.48|738.98|736.38|731.62|729.02|0
1665066900000|2022-10-06 14:35:00|738.53|735.93|732.06|729.46|738.98|736.38|729.39|726.79|0
1665067200000|2022-10-06 14:40:00|732.5|729.9|728.5|725.9|732.5|729.9|725.61|723.01|0
1665067500000|2022-10-06 14:45:00|728.05|725.45|718.52|715.92|730.72|728.12|718.29|715.69|0
1665067800000|2022-10-06 14:50:00|718.74|716.14|717.75|715.15|721.39|718.79|717.19|714.59|0
1665068100000|2022-10-06 14:55:00|717.41|714.81|712.11|709.51|720.73|718.13|711.67|709.07|0
1665068400000|2022-10-06 15:00:00|711.67|709.07|722.02|719.42|723.35|720.75|711.23|708.63|0
1665068700000|2022-10-06 15:05:00|721.79|719.19|720.02|717.42|721.79|719.19|715.14|712.54|0
1665069000000|2022-10-06 15:10:00|719.35|716.75|723.35|720.75|723.57|720.97|718.91|716.31|0
1665069300000|2022-10-06 15:15:00|724.23|721.63|712.71|710.11|725.12|722.52|712.27|709.67|0
1665069600000|2022-10-06 15:20:00|713.15|710.55|710.24|707.64|714.7|712.1|708.32|705.72|0
1665069900000|2022-10-06 15:25:00|710.68|708.08|711.12|708.52|715.11|712.51|709.8|707.2|0
1665070200000|2022-10-06 15:30:00|710.9|708.3|715.77|713.17|715.99|713.39|710.9|708.3|0
1665070500000|2022-10-06 15:35:00|715.55|712.95|718.2|715.6|718.65|716.05|711.79|709.19|0
1665070800000|2022-10-06 15:40:00|718.65|716.05|718.87|716.27|720.2|717.6|714.88|712.28|0
1665071100000|2022-10-06 15:45:00|718.42|715.82|712.89|710.29|718.42|715.82|711.34|708.74|0
1665071400000|2022-10-06 15:50:00|713.11|710.51|712.12|709.52|714.88|712.28|707.59|704.99|0
1665071700000|2022-10-06 15:55:00|712|709.4|726.64|724.04|727.97|725.37|710.24|707.64|0
1665072000000|2022-10-06 16:00:00|727.31|724.71|729.98|727.38|730.87|728.27|725.08|722.48|0
1665072300000|2022-10-06 16:05:00|730.2|727.6|730.11|727.51|731.45|728.85|728.4|725.8|0
1665072600000|2022-10-06 16:10:00|730.34|727.74|732.34|729.74|732.79|730.19|728.56|725.96|0
1665072900000|2022-10-06 16:15:00|732.12|729.52|730.56|727.96|733.68|731.08|729|726.4|0
1665073200000|2022-10-06 16:20:00|730.11|727.51|725.44|722.84|730.56|727.96|724.77|722.17|0
1665073500000|2022-10-06 16:25:00|725|722.4|722.11|719.51|725.22|722.62|721.67|719.07|0
1665073800000|2022-10-06 16:30:00|722.33|719.73|722.11|719.51|726.77|724.17|721.44|718.84|0
1665074100000|2022-10-06 16:35:00|722.55|719.95|720.56|717.96|724.11|721.51|720.33|717.73|0
1665074400000|2022-10-06 16:40:00|721.22|718.62|716.57|713.97|722.33|719.73|716.13|713.53|0
1665074700000|2022-10-06 16:45:00|717.01|714.41|716.35|713.75|718.56|715.96|713.03|710.43|0
1665075000000|2022-10-06 16:50:00|715.91|713.31|718.78|716.18|719.22|716.62|715.91|713.31|0
1665075300000|2022-10-06 16:55:00|718.12|715.52|720.33|717.73|720.77|718.17|717.23|714.63|0
1665075600000|2022-10-06 17:00:00|720.55|717.95|722.77|720.17|724.32|721.72|718.34|715.74|0
1665075900000|2022-10-06 17:05:00|722.55|719.95|726.54|723.94|727.21|724.61|721.66|719.06|0
1665076200000|2022-10-06 17:10:00|726.76|724.16|719|716.4|727.21|724.61|719|716.4|0
1665076500000|2022-10-06 17:15:00|719.22|716.62|719.66|717.06|721.43|718.83|717.01|714.41|0
1665076800000|2022-10-06 17:20:00|719.78|717.18|719.66|717.06|720.33|717.73|716.34|713.74|0
1665077100000|2022-10-06 17:25:00|719.88|717.28|717.45|714.85|722.32|719.72|717.45|714.85|0
1665077400000|2022-10-06 17:30:00|717.89|715.29|723.87|721.27|725.65|723.05|717.89|715.29|0
1665077700000|2022-10-06 17:35:00|723.65|721.05|726.31|723.71|727.2|724.6|723.21|720.61|0
1665078000000|2022-10-06 17:40:00|726.09|723.49|721.43|718.83|726.54|723.94|721.43|718.83|0
1665078300000|2022-10-06 17:45:00|721.65|719.05|720.32|717.72|722.54|719.94|720.1|717.5|0
1665078600000|2022-10-06 17:50:00|720.54|717.94|720.98|718.38|723.65|721.05|719.65|717.05|0
1665078900000|2022-10-06 17:55:00|721.21|718.61|720.98|718.38|721.65|719.05|718.55|715.95|0
1665079200000|2022-10-06 18:00:00|720.54|717.94|726.47|723.87|726.7|724.1|720.54|717.94|0
1665079500000|2022-10-06 18:05:00|726.25|723.65|727.81|725.21|729.37|726.77|726.03|723.43|0
1665079800000|2022-10-06 18:10:00|728.03|725.43|727.59|724.99|729.6|727|726.03|723.43|0
1665080100000|2022-10-06 18:15:00|728.03|725.43|731.38|728.78|732.28|729.68|727.81|725.21|0
1665080400000|2022-10-06 18:20:00|731.61|729.01|728.7|726.1|731.61|729.01|727.59|724.99|0
1665080700000|2022-10-06 18:25:00|728.48|725.88|729.15|726.55|729.82|727.22|726.47|723.87|0
1665081000000|2022-10-06 18:30:00|728.7|726.1|731.16|728.56|732.5|729.9|724.46|721.86|0
1665081300000|2022-10-06 18:35:00|729.59|726.99|729.81|727.21|730.48|727.88|726.24|723.64|0
1665081600000|2022-10-06 18:40:00|730.04|727.44|732.27|729.67|732.5|729.9|728.03|725.43|0
1665081900000|2022-10-06 18:45:00|732.5|729.9|740.12|737.52|740.34|737.74|732.5|729.9|0
1665082200000|2022-10-06 18:50:00|740.34|737.74|739.22|736.62|744.38|741.78|738.77|736.17|0
1665082500000|2022-10-06 18:55:00|739.67|737.07|738.14|735.54|739.89|737.29|735.35|732.75|0
1665082800000|2022-10-06 19:00:00|738.58|735.98|738.58|735.98|743.4|740.8|737.24|734.64|0
1665083100000|2022-10-06 19:05:00|739.92|737.32|739.7|737.1|742.39|739.79|739.25|736.65|0
1665083400000|2022-10-06 19:10:00|739.92|737.32|737.91|735.31|744.85|742.25|737.69|735.09|0
1665083700000|2022-10-06 19:15:00|737.69|735.09|738.58|735.98|741.04|738.44|736.12|733.52|0
1665084000000|2022-10-06 19:20:00|738.8|736.2|735.22|732.62|739.92|737.32|730.32|727.72|0
1665084300000|2022-10-06 19:25:00|735|732.4|729.2|726.6|735.89|733.29|729.2|726.6|0
1665084600000|2022-10-06 19:30:00|728.76|726.16|732.54|729.94|733.66|731.06|728.09|725.49|0
1665084900000|2022-10-06 19:35:00|732.1|729.5|734.33|731.73|735.22|732.62|731.65|729.05|0
1665085200000|2022-10-06 19:40:00|734.55|731.95|733.77|731.17|736.56|733.96|732.32|729.72|0
1665085500000|2022-10-06 19:45:00|734.33|731.73|737.01|734.41|737.9|735.3|730.98|728.38|0
1665085800000|2022-10-06 19:50:00|735.44|732.84|736.11|733.51|739.91|737.31|734.33|731.73|0
1665086100000|2022-10-06 19:55:00|735.89|733.29|740.36|737.76|743.05|740.45|732.54|729.94|0
1665086400000|2022-10-06 20:00:00|740.81|738.21|738.35|735.75|742.38|739.78|738.12|735.52|0
1665086700000|2022-10-06 20:05:00|738.12|735.52|739.46|736.86|739.46|736.86|736.78|734.18|0
1665087000000|2022-10-06 20:10:00|739.91|737.31|741.48|738.88|741.48|738.88|739.24|736.64|0
1665087300000|2022-10-06 20:15:00|740.91|738.11|745.16|742.36|746.06|743.26|740.01|737.21|0
1665087600000|2022-10-06 20:20:00|745.06|742.26|742.92|740.12|745.51|742.71|742.47|739.67|0
1665087900000|2022-10-06 20:25:00|742.81|740.01|744.94|742.14|745.28|742.48|742.81|740.01|0
1665088200000|2022-10-06 20:30:00|744.71|741.91|745.61|742.81|745.83|743.03|743.37|740.57|0
1665088500000|2022-10-06 20:35:00|745.83|743.03|744.94|742.14|745.83|743.03|743.37|740.57|0
1665088800000|2022-10-06 20:40:00|744.71|741.91|744.04|741.24|745.16|742.36|742.69|739.89|0
1665089100000|2022-10-06 20:45:00|744.26|741.46|744.93|742.13|744.93|742.13|742.69|739.89|0
1665089400000|2022-10-06 20:50:00|745.16|742.36|744.15|741.35|745.83|743.03|743.81|741.01|0
1665089700000|2022-10-06 20:55:00|744.26|741.46|745.05|742.25|745.05|742.25|743.48|740.68|0
1665090000000|2022-10-06 21:00:00|745|742.2|745.03|742.23|745.22|742.42|744.53|741.73|0
1665090300000|2022-10-06 21:05:00|744.96|742.16|745.61|742.81|745.61|742.81|744.96|742.16|0
1665090600000|2022-10-06 21:10:00|745.58|742.78|746.07|743.27|746.07|743.27|745.58|742.78|0
1665090900000|2022-10-06 21:15:00|745.94|743.14|746.1|743.3|746.11|743.31|745.94|743.14|0
1665091200000|2022-10-06 21:20:00|746.04|743.24|745.51|742.71|746.1|743.3|745.51|742.71|0
1665091500000|2022-10-06 21:25:00|745.45|742.65|745.45|742.65|745.45|742.65|745.45|742.65|0
1665092100000|2022-10-06 21:35:00|745.77|742.97|746.04|743.24|746.3|743.5|745.77|742.97|0
1665092400000|2022-10-06 21:40:00|746|743.2|746.16|743.36|746.33|743.53|746|743.2|0
1665092700000|2022-10-06 21:45:00|745.37|742.57|745.67|742.87|745.94|743.14|745.09|742.29|0
1665093000000|2022-10-06 21:50:00|745.84|743.04|745.74|742.94|745.84|743.04|745.44|742.64|0
1665093300000|2022-10-06 21:55:00|745.6|742.8|745.54|742.74|745.76|742.96|745.21|742.41|0
1665093600000|2022-10-06 22:00:00|751.1|748.3|746.49|743.69|753.01|750.21|746.04|743.24|0
1665093900000|2022-10-06 22:05:00|746.27|743.47|747.73|744.93|749.86|747.06|746.04|743.24|0
1665094200000|2022-10-06 22:10:00|747.39|744.59|746.49|743.69|748.51|745.71|745.59|742.79|0
1665094500000|2022-10-06 22:15:00|746.26|743.46|745.81|743.01|746.49|743.69|745.81|743.01|0
1665094800000|2022-10-06 22:20:00|745.59|742.79|747.83|745.03|747.83|745.03|744.69|741.89|0
1665095100000|2022-10-06 22:25:00|747.61|744.81|747.61|744.81|748.28|745.48|746.6|743.8|0
1665095400000|2022-10-06 22:30:00|747.5|744.7|746.49|743.69|747.5|744.7|745.26|742.46|0
1665095700000|2022-10-06 22:35:00|746.15|743.35|746.48|743.68|746.71|743.91|745.36|742.56|0
1665096000000|2022-10-06 22:40:00|746.38|743.58|746.48|743.68|746.71|743.91|745.14|742.34|0
1665096300000|2022-10-06 22:45:00|746.26|743.46|747.27|744.47|747.27|744.47|745.7|742.9|0
1665096600000|2022-10-06 22:50:00|747.38|744.58|749.07|746.27|749.07|746.27|746.82|744.02|0
1665096900000|2022-10-06 22:55:00|748.84|746.04|749.74|746.94|750.53|747.73|748.28|745.48|0
1665097200000|2022-10-06 23:00:00|750.08|747.28|746.26|743.46|750.42|747.62|746.03|743.23|0
1665097500000|2022-10-06 23:05:00|746.48|743.68|747.15|744.35|747.38|744.58|745.58|742.78|0
1665097800000|2022-10-06 23:10:00|747.38|744.58|746.48|743.68|747.6|744.8|746.48|743.68|0
1665098100000|2022-10-06 23:15:00|746.25|743.45|746.48|743.68|747.38|744.58|746.03|743.23|0
1665098400000|2022-10-06 23:20:00|746.7|743.9|746.25|743.45|747.04|744.24|746.03|743.23|0
1665098700000|2022-10-06 23:25:00|746.14|743.34|743.33|740.53|746.14|743.34|743|740.2|0
1665099000000|2022-10-06 23:30:00|743.11|740.31|744.68|741.88|744.9|742.1|742.89|740.09|0
1665099300000|2022-10-06 23:35:00|744.8|742|748.05|745.25|748.39|745.59|744.8|742|0
1665099600000|2022-10-06 23:40:00|747.82|745.02|748.84|746.04|749.39|746.59|747.82|745.02|0
1665099900000|2022-10-06 23:45:00|748.72|745.92|748.49|745.69|749.62|746.82|747.82|745.02|0
1665100200000|2022-10-06 23:50:00|748.38|745.58|749.84|747.04|750.29|747.49|747.82|745.02|0
1665100500000|2022-10-06 23:55:00|749.96|747.16|749.84|747.04|751.42|748.62|749.39|746.59|0
1665100800000|2022-10-07 00:00:00|749.61|746.81|748.94|746.14|750.06|747.26|747.37|744.57|0
1665101100000|2022-10-07 00:05:00|749.16|746.36|746.58|743.78|750.29|747.49|745.79|742.99|0
1665101400000|2022-10-07 00:10:00|746.69|743.89|746.81|744.01|747.81|745.01|745.91|743.11|0
1665101700000|2022-10-07 00:15:00|747.14|744.34|745.68|742.88|747.59|744.79|745.57|742.77|0
1665102000000|2022-10-07 00:20:00|745.57|742.77|744.44|741.64|745.57|742.77|743.55|740.75|0
1665102300000|2022-10-07 00:25:00|744|741.2|744.89|742.09|744.89|742.09|742.65|739.85|0
1665102600000|2022-10-07 00:30:00|744.56|741.76|743.77|740.97|744.56|741.76|742.87|740.07|0
1665102900000|2022-10-07 00:35:00|743.66|740.86|743.32|740.52|745.34|742.54|742.65|739.85|0
1665103200000|2022-10-07 00:40:00|743.54|740.74|743.88|741.08|744.89|742.09|743.32|740.52|0
1665103500000|2022-10-07 00:45:00|743.99|741.19|746.24|743.44|747.13|744.33|743.54|740.74|0
1665103800000|2022-10-07 00:50:00|746.13|743.33|745.68|742.88|746.24|743.44|744.66|741.86|0
1665104100000|2022-10-07 00:55:00|745.79|742.99|745.68|742.88|747.47|744.67|745.11|742.31|0
1665104400000|2022-10-07 01:00:00|745.56|742.76|746.23|743.43|747.13|744.33|744.66|741.86|0
1665104700000|2022-10-07 01:05:00|746.35|743.55|744.66|741.86|746.35|743.55|744.66|741.86|0
1665105000000|2022-10-07 01:10:00|744.88|742.08|745.33|742.53|745.45|742.65|744.66|741.86|0
1665105300000|2022-10-07 01:15:00|745.11|742.31|744.88|742.08|747.25|744.45|744.88|742.08|0
1665105600000|2022-10-07 01:20:00|744.43|741.63|742.53|739.73|745.56|742.76|742.19|739.39|0
1665105900000|2022-10-07 01:25:00|742.64|739.84|742.41|739.61|742.86|740.06|741.74|738.94|0
1665106200000|2022-10-07 01:30:00|742.64|739.84|744.43|741.63|744.66|741.86|742.64|739.84|0
1665106500000|2022-10-07 01:35:00|744.66|741.86|741.29|738.49|744.66|741.86|741.29|738.49|0
1665106800000|2022-10-07 01:40:00|741.41|738.61|741.07|738.27|742.19|739.39|740.17|737.37|0
1665107100000|2022-10-07 01:45:00|741.29|738.49|742.86|740.06|742.86|740.06|741.07|738.27|0
1665107400000|2022-10-07 01:50:00|742.63|739.83|741.74|738.94|743.31|740.51|741.51|738.71|0
1665107700000|2022-10-07 01:55:00|741.96|739.16|741.51|738.71|742.86|740.06|741.29|738.49|0
1665108000000|2022-10-07 02:00:00|741.18|738.38|741.29|738.49|741.96|739.16|740.62|737.82|0
1665108300000|2022-10-07 02:05:00|741.4|738.6|743.3|740.5|743.53|740.73|741.4|738.6|0
1665108600000|2022-10-07 02:10:00|743.08|740.28|742.18|739.38|743.3|740.5|741.96|739.16|0
1665108900000|2022-10-07 02:15:00|742.07|739.27|739.49|736.69|742.18|739.38|739.49|736.69|0
1665109200000|2022-10-07 02:20:00|739.27|736.47|740.5|737.7|740.84|738.04|739.27|736.47|0
1665109500000|2022-10-07 02:25:00|740.39|737.59|741.62|738.82|742.07|739.27|738.15|735.35|0
1665109800000|2022-10-07 02:30:00|741.51|738.71|741.28|738.48|741.95|739.15|740.39|737.59|0
1665110100000|2022-10-07 02:35:00|741.4|738.6|739.04|736.24|741.4|738.6|738.59|735.79|0
1665110400000|2022-10-07 02:40:00|739.16|736.36|737.92|735.12|739.94|737.14|737.25|734.45|0
1665110700000|2022-10-07 02:45:00|738.15|735.35|736.58|733.78|739.04|736.24|735.46|732.66|0
1665111000000|2022-10-07 02:50:00|736.8|734|738.37|735.57|738.37|735.57|736.58|733.78|0
1665111300000|2022-10-07 02:55:00|738.14|735.34|738.37|735.57|738.81|736.01|737.7|734.9|0
1665111600000|2022-10-07 03:00:00|738.14|735.34|739.26|736.46|739.48|736.68|737.25|734.45|0
1665111900000|2022-10-07 03:05:00|739.04|736.24|739.93|737.13|739.93|737.13|738.81|736.01|0
1665112200000|2022-10-07 03:10:00|739.71|736.91|740.83|738.03|741.5|738.7|739.03|736.23|0
1665112500000|2022-10-07 03:15:00|741.05|738.25|739.48|736.68|741.05|738.25|739.03|736.23|0
1665112800000|2022-10-07 03:20:00|739.6|736.8|741.05|738.25|741.94|739.14|738.59|735.79|0
1665113100000|2022-10-07 03:25:00|741.16|738.36|742.84|740.04|742.84|740.04|740.38|737.58|0
1665113400000|2022-10-07 03:30:00|742.62|739.82|745.31|742.51|745.31|742.51|742.62|739.82|0
1665113700000|2022-10-07 03:35:00|745.08|742.28|745.31|742.51|745.87|743.07|744.53|741.73|0
1665114000000|2022-10-07 03:40:00|745.08|742.28|743.73|740.93|745.08|742.28|743.18|740.38|0
1665114300000|2022-10-07 03:45:00|743.63|740.83|744.41|741.61|744.75|741.95|743.4|740.6|0
1665114600000|2022-10-07 03:50:00|744.63|741.83|744.63|741.83|744.63|741.83|743.51|740.71|0
1665114900000|2022-10-07 03:55:00|744.85|742.05|744.18|741.38|744.85|742.05|743.73|740.93|0
1665115200000|2022-10-07 04:00:00|744.07|741.27|743.73|740.93|745.3|742.5|743.06|740.26|0
1665115500000|2022-10-07 04:05:00|743.85|741.05|743.06|740.26|744.18|741.38|742.61|739.81|0
1665115800000|2022-10-07 04:10:00|743.17|740.37|743.5|740.7|743.95|741.15|742.83|740.03|0
1665116100000|2022-10-07 04:15:00|743.4|740.6|743.28|740.48|743.5|740.7|742.83|740.03|0
1665116400000|2022-10-07 04:20:00|743.5|740.7|743.73|740.93|743.95|741.15|743.05|740.25|0
1665116700000|2022-10-07 04:25:00|743.84|741.04|743.05|740.25|744.17|741.37|742.83|740.03|0
1665117000000|2022-10-07 04:30:00|742.94|740.14|747.77|744.97|747.77|744.97|742.6|739.8|0
1665117300000|2022-10-07 04:35:00|747.88|745.08|747.76|744.96|748.66|745.86|746.87|744.07|0
1665117600000|2022-10-07 04:40:00|747.54|744.74|747.09|744.29|748.44|745.64|747.09|744.29|0
1665117900000|2022-10-07 04:45:00|747.31|744.51|747.09|744.29|747.54|744.74|746.86|744.06|0
1665118200000|2022-10-07 04:50:00|747.31|744.51|747.99|745.19|749.56|746.76|747.31|744.51|0
1665118500000|2022-10-07 04:55:00|747.88|745.08|748.88|746.08|749.33|746.53|747.54|744.74|0
1665118800000|2022-10-07 05:00:00|749.11|746.31|748.78|745.98|749.45|746.65|747.53|744.73|0
1665119100000|2022-10-07 05:05:00|748.66|745.86|748.66|745.86|749|746.2|747.53|744.73|0
1665119400000|2022-10-07 05:10:00|748.43|745.63|750.23|747.43|750.68|747.88|747.76|744.96|0
1665119700000|2022-10-07 05:15:00|750.12|747.32|750|747.2|750.45|747.65|749.11|746.31|0
1665120000000|2022-10-07 05:20:00|749.9|747.1|747.42|744.62|750.12|747.32|747.2|744.4|0
1665120300000|2022-10-07 05:25:00|747.53|744.73|749.33|746.53|751.35|748.55|747.31|744.51|0
1665120600000|2022-10-07 05:30:00|749.55|746.75|750.57|747.77|751.24|748.44|749.1|746.3|0
1665120900000|2022-10-07 05:35:00|750.45|747.65|747.98|745.18|750.57|747.77|747.75|744.95|0
1665121200000|2022-10-07 05:40:00|748.09|745.29|747.42|744.62|748.2|745.4|747.3|744.5|0
1665121500000|2022-10-07 05:45:00|747.53|744.73|745.95|743.15|747.53|744.73|744.61|741.81|0
1665121800000|2022-10-07 05:50:00|745.85|743.05|745.73|742.93|747.3|744.5|745.06|742.26|0
1665122100000|2022-10-07 05:55:00|745.95|743.15|747.3|744.5|747.3|744.5|744.83|742.03|0
1665122400000|2022-10-07 06:00:00|747.08|744.28|749.77|746.97|750.45|747.65|746.63|743.83|0
1665122700000|2022-10-07 06:05:00|750.22|747.42|745.73|742.93|750.45|747.65|745.05|742.25|0
1665123000000|2022-10-07 06:10:00|745.62|742.82|747.97|745.17|747.97|745.17|745.28|742.48|0
1665123300000|2022-10-07 06:15:00|747.75|744.95|747.97|745.17|749.32|746.52|746.29|743.49|0
1665123600000|2022-10-07 06:20:00|747.74|744.94|755.56|752.76|755.56|752.76|747.24|744.44|0
1665123900000|2022-10-07 06:25:00|755.33|752.53|758.71|755.91|760.97|758.17|755.33|752.53|0
1665124200000|2022-10-07 06:30:00|759.16|756.36|756.86|754.06|759.39|756.59|756.07|753.27|0
1665124500000|2022-10-07 06:35:00|756.74|753.94|758.77|755.97|759.11|756.31|756.52|753.72|0
1665124800000|2022-10-07 06:40:00|758.54|755.74|757.19|754.39|758.54|755.74|755.84|753.04|0
1665125100000|2022-10-07 06:45:00|757.31|754.51|756.51|753.71|758.99|756.19|755.39|752.59|0
1665125400000|2022-10-07 06:50:00|756.41|753.61|755.16|752.36|756.74|753.94|754.71|751.91|0
1665125700000|2022-10-07 06:55:00|754.94|752.14|755.05|752.25|758.31|755.51|754.26|751.46|0
1665126000000|2022-10-07 07:00:00|754.71|751.91|748.87|746.07|757.19|754.39|748.87|746.07|0
1665126300000|2022-10-07 07:05:00|748.99|746.39|744.08|741.48|749.89|747.29|742.63|740.03|0
1665126600000|2022-10-07 07:10:00|743.41|740.81|743.19|740.59|745.2|742.6|742.07|739.47|0
1665126900000|2022-10-07 07:15:00|742.96|740.36|743.4|740.8|744.53|741.93|742.07|739.47|0
1665127200000|2022-10-07 07:20:00|743.18|740.58|742.73|740.13|745.42|742.82|741.61|739.01|0
1665127500000|2022-10-07 07:25:00|742.85|740.25|744.97|742.37|746.77|744.17|742.06|739.46|0
1665127800000|2022-10-07 07:30:00|745.2|742.6|747.33|744.73|748.57|745.97|744.97|742.37|0
1665128100000|2022-10-07 07:35:00|747.22|744.62|744.07|741.47|747.22|744.62|744.07|741.47|0
1665128400000|2022-10-07 07:40:00|744.3|741.7|746.99|744.39|748.01|745.41|742.5|739.9|0
1665128700000|2022-10-07 07:45:00|747.44|744.84|747.78|745.18|750.59|747.99|746.99|744.39|0
1665129000000|2022-10-07 07:50:00|747.44|744.84|747.33|744.73|748.79|746.19|746.21|743.61|0
1665129300000|2022-10-07 07:55:00|747.44|744.84|748.79|746.19|749.46|746.86|745.98|743.38|0
1665129600000|2022-10-07 08:00:00|749.24|746.64|749.01|746.41|753.06|750.46|748.34|745.74|0
1665129900000|2022-10-07 08:05:00|749.46|746.86|749.01|746.41|751.03|748.43|748.56|745.96|0
1665130200000|2022-10-07 08:10:00|748.78|746.18|748|745.4|749.46|746.86|746.54|743.94|0
1665130500000|2022-10-07 08:15:00|748.45|745.85|748.9|746.3|749.46|746.86|747.88|745.28|0
1665130800000|2022-10-07 08:20:00|749.01|746.41|745.19|742.59|749.01|746.41|744.74|742.14|0
1665131100000|2022-10-07 08:25:00|744.96|742.36|748.22|745.62|748.33|745.73|744.74|742.14|0
1665131400000|2022-10-07 08:30:00|747.88|745.28|746.08|743.48|747.88|745.28|746.08|743.48|0
1665131700000|2022-10-07 08:35:00|746.31|743.71|746.98|744.38|749|746.4|744.51|741.91|0
1665132000000|2022-10-07 08:40:00|747.21|744.61|745.97|743.37|747.21|744.61|744.96|742.36|0
1665132300000|2022-10-07 08:45:00|746.08|743.48|744.28|741.68|746.98|744.38|744.28|741.68|0
1665132600000|2022-10-07 08:50:00|744.51|741.91|744.06|741.46|744.73|742.13|743.39|740.79|0
1665132900000|2022-10-07 08:55:00|743.83|741.23|743.16|740.56|744.06|741.46|742.94|740.34|0
1665133200000|2022-10-07 09:00:00|743.28|740.68|740.02|737.42|744.28|741.68|739.35|736.75|0
1665133500000|2022-10-07 09:05:00|739.92|737.32|738.79|736.19|741.03|738.43|738.68|736.08|0
1665133800000|2022-10-07 09:10:00|738.68|736.08|740.02|737.42|740.47|737.87|738.68|736.08|0
1665134100000|2022-10-07 09:15:00|739.8|737.2|737.35|734.75|740.14|737.54|737.12|734.52|0
1665134400000|2022-10-07 09:20:00|737.12|734.52|736|733.4|738.36|735.76|735.78|733.18|0
1665134700000|2022-10-07 09:25:00|736.23|733.63|737.91|735.31|739.37|736.77|736.23|733.63|0
1665135000000|2022-10-07 09:30:00|738.24|735.64|736.34|733.74|739.04|736.44|736.22|733.62|0
1665135300000|2022-10-07 09:35:00|736.45|733.85|735.72|733.12|739.31|736.71|735.38|732.78|0
1665135600000|2022-10-07 09:40:00|735.61|733.01|736.84|734.24|737.85|735.25|735.61|733.01|0
1665135900000|2022-10-07 09:45:00|737.07|734.47|738.07|735.47|738.74|736.14|736.95|734.35|0
1665136200000|2022-10-07 09:50:00|737.84|735.24|736.28|733.68|738.07|735.47|736.05|733.45|0
1665136500000|2022-10-07 09:55:00|736.39|733.79|737.51|734.91|737.62|735.02|736.28|733.68|0
1665136800000|2022-10-07 10:00:00|736.72|734.12|741.2|738.6|741.2|738.6|736.72|734.12|0
1665137100000|2022-10-07 10:05:00|741.43|738.83|738.29|735.69|741.65|739.05|738.29|735.69|0
1665137400000|2022-10-07 10:10:00|738.4|735.8|742.32|739.72|742.32|739.72|737.39|734.79|0
1665137700000|2022-10-07 10:15:00|741.87|739.27|742.99|740.39|743.89|741.29|741.2|738.6|0
1665138000000|2022-10-07 10:20:00|743.22|740.62|742.99|740.39|743.89|741.29|742.54|739.94|0
1665138300000|2022-10-07 10:25:00|742.88|740.28|744.11|741.51|745.01|742.41|742.88|740.28|0
1665138600000|2022-10-07 10:30:00|744.34|741.74|743.89|741.29|745.46|742.86|743.44|740.84|0
1665138900000|2022-10-07 10:35:00|743.66|741.06|742.09|739.49|743.66|741.06|742.09|739.49|0
1665139200000|2022-10-07 10:40:00|741.87|739.27|741.19|738.59|743.21|740.61|741.19|738.59|0
1665139500000|2022-10-07 10:45:00|741.31|738.71|740.41|737.81|741.53|738.93|739.52|736.92|0
1665139800000|2022-10-07 10:50:00|740.3|737.7|742.09|739.49|742.09|739.49|740.07|737.47|0
1665140100000|2022-10-07 10:55:00|741.86|739.26|740.29|737.69|742.09|739.49|739.85|737.25|0
1665140400000|2022-10-07 11:00:00|740.52|737.92|739.17|736.57|741.64|739.04|739.07|736.47|0
1665140700000|2022-10-07 11:05:00|738.95|736.35|737.83|735.23|739.4|736.8|737.16|734.56|0
1665141000000|2022-10-07 11:10:00|737.72|735.12|737.6|735|738.39|735.79|736.48|733.88|0
1665141300000|2022-10-07 11:15:00|737.83|735.23|737.83|735.23|738.5|735.9|737.16|734.56|0
1665141600000|2022-10-07 11:20:00|738.05|735.45|740.29|737.69|740.63|738.03|738.05|735.45|0
1665141900000|2022-10-07 11:25:00|740.07|737.47|740.29|737.69|740.51|737.91|739.39|736.79|0
1665142200000|2022-10-07 11:30:00|740.06|737.46|737.38|734.78|740.51|737.91|737.38|734.78|0
1665142500000|2022-10-07 11:35:00|737.15|734.55|742.3|739.7|742.53|739.93|737.15|734.55|0
1665142800000|2022-10-07 11:40:00|742.08|739.48|741.41|738.81|742.2|739.6|740.29|737.69|0
1665143100000|2022-10-07 11:45:00|740.96|738.36|738.83|736.23|741.41|738.81|738.49|735.89|0
1665143400000|2022-10-07 11:50:00|738.94|736.34|737.49|734.89|739.61|737.01|737.37|734.77|0
1665143700000|2022-10-07 11:55:00|737.6|735|739.61|737.01|740.96|738.36|737.37|734.77|0
1665144000000|2022-10-07 12:00:00|739.73|737.13|739.39|736.79|741.18|738.58|738.94|736.34|0
1665144300000|2022-10-07 12:05:00|739.16|736.56|739.38|736.78|740.51|737.91|738.27|735.67|0
1665144600000|2022-10-07 12:10:00|739.5|736.9|737.59|734.99|740.5|737.9|737.37|734.77|0
1665144900000|2022-10-07 12:15:00|737.48|734.88|733.79|731.19|738.04|735.44|732.45|729.85|0
1665145200000|2022-10-07 12:20:00|734.46|731.86|733.56|730.96|736.25|733.65|732.67|730.07|0
1665145500000|2022-10-07 12:25:00|733.34|730.74|737.71|735.11|738.15|735.55|732.34|729.74|0
1665145800000|2022-10-07 12:30:00|724.76|722.16|757.4|754.8|778.7|776.1|724.76|722.16|0
1665146100000|2022-10-07 12:35:00|757.85|755.25|762.85|760.25|766.87|764.27|750.89|748.29|0
1665146400000|2022-10-07 12:40:00|763.08|760.48|775.12|772.52|775.58|772.98|763.08|760.48|0
1665146700000|2022-10-07 12:45:00|774.44|771.84|782.88|780.28|782.88|780.28|772.62|770.02|0
1665147000000|2022-10-07 12:50:00|783.8|781.2|785.16|782.56|789.8|787.2|782.65|780.05|0
1665147300000|2022-10-07 12:55:00|785.27|782.67|776.6|774|786.18|783.58|775.69|773.09|0
1665147600000|2022-10-07 13:00:00|777.05|774.45|779.22|776.62|782.3|779.7|773.41|770.81|0
1665147900000|2022-10-07 13:05:00|780.01|777.41|777.96|775.36|784.35|781.75|777.28|774.68|0
1665148200000|2022-10-07 13:10:00|777.51|774.91|773.18|770.58|778.87|776.27|772.27|769.67|0
1665148500000|2022-10-07 13:15:00|773.41|770.81|770.46|767.86|775.58|772.98|769.55|766.95|0
1665148800000|2022-10-07 13:20:00|770.91|768.31|776.14|773.54|776.37|773.77|770.91|768.31|0
1665149100000|2022-10-07 13:25:00|776.59|773.99|777.73|775.13|778.19|775.59|774.77|772.17|0
1665149400000|2022-10-07 13:30:00|777.5|774.9|781.61|779.01|788.92|786.32|774.77|772.17|0
1665149700000|2022-10-07 13:35:00|783.66|781.06|783.43|780.83|787.54|784.94|778.87|776.27|0
1665150000000|2022-10-07 13:40:00|782.97|780.37|797.16|794.56|797.62|795.02|777.27|774.67|0
1665150300000|2022-10-07 13:45:00|798.08|795.48|801.53|798.93|802.45|799.85|794.87|792.27|0
1665150600000|2022-10-07 13:50:00|802.68|800.08|804.05|801.45|805.67|803.07|799.69|797.09|0
1665150900000|2022-10-07 13:55:00|804.28|801.68|809.81|807.21|811.43|808.83|804.28|801.68|0
1665151200000|2022-10-07 14:00:00|810.27|807.67|816.6|814|817.98|815.38|807.05|804.45|0
1665151500000|2022-10-07 14:05:00|816.83|814.23|810.86|808.26|817.29|814.69|808.11|805.51|0
1665151800000|2022-10-07 14:10:00|811.55|808.95|810.4|807.8|812.01|809.41|806.96|804.36|0
1665152100000|2022-10-07 14:15:00|810.86|808.26|804.67|802.07|811.32|808.72|804.21|801.61|0
1665152400000|2022-10-07 14:20:00|804.9|802.3|803.07|800.47|806.04|803.44|798.72|796.12|0
1665152700000|2022-10-07 14:25:00|803.29|800.69|805.6|803|806.05|803.45|801.01|798.41|0
1665153000000|2022-10-07 14:30:00|805.14|802.54|807.89|805.29|808.81|806.21|803.76|801.16|0
1665153300000|2022-10-07 14:35:00|807.66|805.06|810.65|808.05|811.34|808.74|807.2|804.6|0
1665153600000|2022-10-07 14:40:00|810.42|807.82|802.99|800.39|810.42|807.82|802.76|800.16|0
1665153900000|2022-10-07 14:45:00|802.76|800.16|799.78|797.18|803.44|800.84|797.49|794.89|0
1665154200000|2022-10-07 14:50:00|800.7|798.1|800.92|798.32|806.65|804.05|799.32|796.72|0
1665154500000|2022-10-07 14:55:00|801.15|798.55|803.07|800.47|804.44|801.84|798.41|795.81|0
1665154800000|2022-10-07 15:00:00|803.52|800.92|798.71|796.11|803.52|800.92|797.34|794.74|0
1665155100000|2022-10-07 15:05:00|799.4|796.8|805.13|802.53|806.05|803.45|799.17|796.57|0
1665155400000|2022-10-07 15:10:00|806.05|803.45|805.59|802.99|807.89|805.29|802.38|799.78|0
1665155700000|2022-10-07 15:15:00|805.36|802.76|812.95|810.35|812.95|810.35|804.44|801.84|0
1665156000000|2022-10-07 15:20:00|812.49|809.89|811.79|809.19|815.25|812.65|810.18|807.58|0
1665156300000|2022-10-07 15:25:00|811.56|808.96|809.17|806.57|812.95|810.35|808.11|805.51|0
1665156600000|2022-10-07 15:30:00|809.4|806.8|812.62|810.02|813.54|810.94|806.65|804.05|0
1665156900000|2022-10-07 15:35:00|812.39|809.79|810.55|807.95|813.08|810.48|808.25|805.65|0
1665157200000|2022-10-07 15:40:00|811.01|808.41|814|811.4|816.53|813.93|809.17|806.57|0
1665157500000|2022-10-07 15:45:00|814.23|811.63|817.22|814.62|817.22|814.62|812.16|809.56|0
1665157800000|2022-10-07 15:50:00|817.45|814.85|816.76|814.16|818.14|815.54|812.39|809.79|0
1665158100000|2022-10-07 15:55:00|816.99|814.39|814.22|811.62|817.22|814.62|812.84|810.24|0
1665158400000|2022-10-07 16:00:00|814.45|811.85|813.3|810.7|817.22|814.62|812.61|810.01|0
1665158700000|2022-10-07 16:05:00|812.84|810.24|812.38|809.78|815.14|812.54|811|808.4|0
1665159000000|2022-10-07 16:10:00|811.92|809.32|814.68|812.08|814.91|812.31|809.39|806.79|0
1665159300000|2022-10-07 16:15:00|814.45|811.85|815.83|813.23|816.06|813.46|813.3|810.7|0
1665159600000|2022-10-07 16:20:00|815.6|813|822.74|820.14|823.67|821.07|815.14|812.54|0
1665159900000|2022-10-07 16:25:00|822.98|820.38|823.44|820.84|824.13|821.53|820.67|818.07|0
1665160200000|2022-10-07 16:30:00|822.97|820.37|825.28|822.68|826.21|823.61|822.97|820.37|0
1665160500000|2022-10-07 16:35:00|825.51|822.91|824.13|821.53|826.21|823.61|823.67|821.07|0
1665160800000|2022-10-07 16:40:00|823.9|821.3|827.82|825.22|828.52|825.92|823.9|821.3|0
1665161100000|2022-10-07 16:45:00|827.59|824.99|829.67|827.07|830.6|828|827.36|824.76|0
1665161400000|2022-10-07 16:50:00|829.44|826.84|829.67|827.07|831.29|828.69|827.82|825.22|0
1665161700000|2022-10-07 16:55:00|829.44|826.84|827.82|825.22|829.9|827.3|827.36|824.76|0
1665162000000|2022-10-07 17:00:00|828.28|825.68|831.52|828.92|833.37|830.77|828.28|825.68|0
1665162300000|2022-10-07 17:05:00|831.29|828.69|833.84|831.24|834.3|831.7|829.9|827.3|0
1665162600000|2022-10-07 17:10:00|833.37|830.77|828.63|826.03|833.84|831.24|828.63|826.03|0
1665162900000|2022-10-07 17:15:00|828.4|825.8|825.4|822.8|829.55|826.95|824.48|821.88|0
1665163200000|2022-10-07 17:20:00|825.63|823.03|828.63|826.03|829.09|826.49|825.52|822.92|0
1665163500000|2022-10-07 17:25:00|828.86|826.26|828.06|825.46|828.86|826.26|824.94|822.34|0
1665163800000|2022-10-07 17:30:00|828.63|826.03|830.24|827.64|831.63|829.03|827.7|825.1|0
1665164100000|2022-10-07 17:35:00|830.01|827.41|829.09|826.49|830.24|827.64|827.47|824.87|0
1665164400000|2022-10-07 17:40:00|828.86|826.26|825.39|822.79|829.09|826.49|823.32|820.72|0
1665164700000|2022-10-07 17:45:00|825.63|823.03|828.62|826.02|829.09|826.49|824.24|821.64|0
1665165000000|2022-10-07 17:50:00|828.86|826.26|830.24|827.64|831.17|828.57|826.32|823.72|0
1665165300000|2022-10-07 17:55:00|830.01|827.41|831.16|828.56|833.25|830.65|827.93|825.33|0
1665165600000|2022-10-07 18:00:00|831.86|829.26|830.7|828.1|833.48|830.88|828.85|826.25|0
1665165900000|2022-10-07 18:05:00|830.93|828.33|830.7|828.1|831.86|829.26|828.62|826.02|0
1665166200000|2022-10-07 18:10:00|831.16|828.56|829.78|827.18|835.09|832.49|829.78|827.18|0
1665166500000|2022-10-07 18:15:00|829.54|826.94|832.78|830.18|832.78|830.18|828.16|825.56|0
1665166800000|2022-10-07 18:20:00|833.01|830.41|836.94|834.34|837.64|835.04|832.09|829.49|0
1665167100000|2022-10-07 18:25:00|836.71|834.11|838.57|835.97|838.8|836.2|835.32|832.72|0
1665167400000|2022-10-07 18:30:00|838.8|836.2|838.1|835.5|841.58|838.98|837.87|835.27|0
1665167700000|2022-10-07 18:35:00|838.33|835.73|837.29|834.69|838.33|835.73|835.09|832.49|0
1665168000000|2022-10-07 18:40:00|837.64|835.04|840.19|837.59|840.19|837.59|835.55|832.95|0
1665168300000|2022-10-07 18:45:00|839.95|837.35|839.03|836.43|842.27|839.67|838.79|836.19|0
1665168600000|2022-10-07 18:50:00|837.64|835.04|838.33|835.73|839.95|837.35|837.4|834.8|0
1665168900000|2022-10-07 18:55:00|838.1|835.5|837.4|834.8|839.95|837.35|836.71|834.11|0
1665169200000|2022-10-07 19:00:00|837.63|835.03|831.39|828.79|837.63|835.03|830.92|828.32|0
1665169500000|2022-10-07 19:05:00|831.15|828.55|836.71|834.11|837.4|834.8|831.15|828.55|0
1665169800000|2022-10-07 19:10:00|836.83|834.23|841.11|838.51|841.11|838.51|834.39|831.79|0
1665170100000|2022-10-07 19:15:00|840.88|838.28|843.43|840.83|844.12|841.52|839.37|836.77|0
1665170400000|2022-10-07 19:20:00|843.2|840.6|844.82|842.22|846.68|844.08|841.8|839.2|0
1665170700000|2022-10-07 19:25:00|844.59|841.99|848.77|846.17|851.09|848.49|844.59|841.99|0
1665171000000|2022-10-07 19:30:00|848.3|845.7|853.61|851.01|855.23|852.63|848.3|845.7|0
1665171300000|2022-10-07 19:35:00|854.07|851.47|844.56|841.96|854.77|852.17|844.56|841.96|0
1665171600000|2022-10-07 19:40:00|843.17|840.57|840.05|837.45|845.49|842.89|837.62|835.02|0
1665171900000|2022-10-07 19:45:00|840.16|837.56|844.56|841.96|845.26|842.66|839.93|837.33|0
1665172200000|2022-10-07 19:50:00|843.87|841.27|839.24|836.64|843.87|841.27|834.16|831.56|0
1665172500000|2022-10-07 19:55:00|839.13|836.53|836.7|834.1|842.71|840.11|833.93|831.33|0
1665172800000|2022-10-07 20:00:00|839.01|836.41|838.77|836.17|839.24|836.64|836.7|834.1|0
1665173100000|2022-10-07 20:05:00|839.01|836.41|841.32|838.72|841.55|838.95|839.01|836.41|0
1665173400000|2022-10-07 20:10:00|841.55|838.95|839.93|837.33|842.24|839.64|839|836.4|0
1665361200000|2022-10-10 00:20:00|853.44|850.64|854.83|852.03|854.83|852.03|852.63|849.83|0
1665361500000|2022-10-10 00:25:00|854.37|851.57|853.79|850.99|856.69|853.89|852.74|849.94|0
1665361800000|2022-10-10 00:30:00|853.9|851.1|855.53|852.73|855.76|852.96|852.51|849.71|0
1665362100000|2022-10-10 00:35:00|855.42|852.62|854.14|851.34|855.99|853.19|851.82|849.02|0
1665362400000|2022-10-10 00:40:00|854.02|851.22|849.73|846.93|854.14|851.34|848.8|846|0
1665362700000|2022-10-10 00:45:00|849.5|846.7|849.85|847.05|851.24|848.44|848.8|846|0
1665363000000|2022-10-10 00:50:00|849.73|846.93|849.96|847.16|850.19|847.39|848.1|845.3|0
1665363300000|2022-10-10 00:55:00|850.08|847.28|852.04|849.24|852.97|850.17|850.08|847.28|0
1665363600000|2022-10-10 01:00:00|851.35|848.55|851.81|849.01|853.67|850.87|850.65|847.85|0
1665363900000|2022-10-10 01:05:00|851.47|848.67|852.51|849.71|852.74|849.94|849.26|846.46|0
1665364200000|2022-10-10 01:10:00|852.27|849.47|850.65|847.85|852.86|850.06|850.65|847.85|0
1665364500000|2022-10-10 01:15:00|850.19|847.39|852.63|849.83|853.55|850.75|850.19|847.39|0
1665364800000|2022-10-10 01:20:00|852.51|849.71|852.86|850.06|853.2|850.4|851.35|848.55|0
1665365100000|2022-10-10 01:25:00|853.2|850.4|853.9|851.1|855.75|852.95|852.97|850.17|0
1665365400000|2022-10-10 01:30:00|854.13|851.33|851.81|849.01|854.59|851.79|851.58|848.78|0
1665365700000|2022-10-10 01:35:00|851.34|848.54|850.65|847.85|852.5|849.7|850.07|847.27|0
1665366000000|2022-10-10 01:40:00|850.77|847.97|847.4|844.6|851.11|848.31|846.48|843.68|0
1665366300000|2022-10-10 01:45:00|847.63|844.83|847.63|844.83|848.33|845.53|846.94|844.14|0
1665366600000|2022-10-10 01:50:00|847.75|844.95|845.9|843.1|847.75|844.95|843.93|841.13|0
1665366900000|2022-10-10 01:55:00|846.01|843.21|847.63|844.83|848.09|845.29|845.55|842.75|0
1665367200000|2022-10-10 02:00:00|847.4|844.6|848.79|845.99|849.95|847.15|847.4|844.6|0
1665367500000|2022-10-10 02:05:00|849.02|846.22|849.48|846.68|849.72|846.92|848.56|845.76|0
1665367800000|2022-10-10 02:10:00|849.72|846.92|849.71|846.91|851.34|848.54|849.02|846.22|0
1665368100000|2022-10-10 02:15:00|850.41|847.61|850.87|848.07|851.1|848.3|847.63|844.83|0
1665368400000|2022-10-10 02:20:00|851.34|848.54|850.18|847.38|852.15|849.35|849.94|847.14|0
1665368700000|2022-10-10 02:25:00|849.94|847.14|848.32|845.52|850.18|847.38|848.32|845.52|0
1665369000000|2022-10-10 02:30:00|848.55|845.75|848.9|846.1|849.71|846.91|848.21|845.41|0
1665369300000|2022-10-10 02:35:00|848.78|845.98|848.78|845.98|849.48|846.68|848.09|845.29|0
1665369600000|2022-10-10 02:40:00|848.9|846.1|849.94|847.14|850.41|847.61|848.09|845.29|0
1665369900000|2022-10-10 02:45:00|849.71|846.91|850.4|847.6|851.56|848.76|849.25|846.45|0
1665370200000|2022-10-10 02:50:00|850.64|847.84|849.48|846.68|850.64|847.84|849.24|846.44|0
1665370500000|2022-10-10 02:55:00|849.24|846.44|848.78|845.98|849.48|846.68|847.62|844.82|0
1665370800000|2022-10-10 03:00:00|848.55|845.75|848.08|845.28|848.55|845.75|847.85|845.05|0
1665371100000|2022-10-10 03:05:00|848.32|845.52|850.17|847.37|850.63|847.83|848.21|845.41|0
1665371400000|2022-10-10 03:10:00|850.4|847.6|848.55|845.75|850.63|847.83|848.31|845.51|0
1665371700000|2022-10-10 03:15:00|848.31|845.51|850.86|848.06|851.33|848.53|848.08|845.28|0
1665372000000|2022-10-10 03:20:00|851.1|848.3|853.41|850.61|853.77|850.97|850.98|848.18|0
1665372300000|2022-10-10 03:25:00|853.65|850.85|852.25|849.45|853.65|850.85|852.25|849.45|0
1665372600000|2022-10-10 03:30:00|852.37|849.57|853.65|850.85|854.11|851.31|851.79|848.99|0
1665372900000|2022-10-10 03:35:00|853.41|850.61|854.11|851.31|854.81|852.01|853.3|850.5|0
1665373200000|2022-10-10 03:40:00|853.88|851.08|852.37|849.57|853.88|851.08|851.79|848.99|0
1665373500000|2022-10-10 03:45:00|852.25|849.45|852.48|849.68|852.95|850.15|851.79|848.99|0
1665373800000|2022-10-10 03:50:00|852.37|849.57|852.83|850.03|853.64|850.84|851.91|849.11|0
1665374100000|2022-10-10 03:55:00|852.95|850.15|852.02|849.22|853.41|850.61|851.55|848.75|0
1665374400000|2022-10-10 04:00:00|852.14|849.34|852.02|849.22|853.18|850.38|851.78|848.98|0
1665374700000|2022-10-10 04:05:00|851.78|848.98|851.78|848.98|852.25|849.45|850.86|848.06|0
1665375000000|2022-10-10 04:10:00|851.9|849.1|850.86|848.06|851.9|849.1|850.39|847.59|0
1665375300000|2022-10-10 04:15:00|850.62|847.82|849.46|846.66|850.62|847.82|848.77|845.97|0
1665375600000|2022-10-10 04:20:00|849.58|846.78|850.16|847.36|850.62|847.82|849|846.2|0
1665375900000|2022-10-10 04:25:00|850.39|847.59|850.74|847.94|852.01|849.21|849.93|847.13|0
1665376200000|2022-10-10 04:30:00|850.62|847.82|851.44|848.64|851.78|848.98|850.16|847.36|0
1665376500000|2022-10-10 04:35:00|851.32|848.52|850.16|847.36|851.78|848.98|850.16|847.36|0
1665376800000|2022-10-10 04:40:00|850.39|847.59|848.76|845.96|850.62|847.82|848.76|845.96|0
1665377100000|2022-10-10 04:45:00|849|846.2|847.61|844.81|849.23|846.43|847.61|844.81|0
1665377400000|2022-10-10 04:50:00|847.84|845.04|847.6|844.8|848.3|845.5|847.14|844.34|0
1665377700000|2022-10-10 04:55:00|847.84|845.04|847.84|845.04|848.3|845.5|846.68|843.88|0
1665378000000|2022-10-10 05:00:00|848.3|845.5|847.84|845.04|848.76|845.96|847.03|844.23|0
1665378300000|2022-10-10 05:05:00|848.07|845.27|849.22|846.42|850.38|847.58|847.6|844.8|0
1665378600000|2022-10-10 05:10:00|849.46|846.66|850.27|847.47|850.61|847.81|848.3|845.5|0
1665378900000|2022-10-10 05:15:00|850.38|847.58|848.3|845.5|850.38|847.58|848.06|845.26|0
1665379200000|2022-10-10 05:20:00|848.18|845.38|848.99|846.19|849.22|846.42|848.06|845.26|0
1665379500000|2022-10-10 05:25:00|848.76|845.96|846.56|843.76|848.76|845.96|845.52|842.72|0
1665379800000|2022-10-10 05:30:00|846.79|843.99|852.93|850.13|854.32|851.52|846.67|843.87|0
1665380100000|2022-10-10 05:35:00|853.16|850.36|853.39|850.59|853.63|850.83|851.43|848.63|0
1665380400000|2022-10-10 05:40:00|853.52|850.72|853.63|850.83|853.63|850.83|851.66|848.86|0
1665380700000|2022-10-10 05:45:00|853.39|850.59|855.72|852.92|855.95|853.15|852.12|849.32|0
1665381000000|2022-10-10 05:50:00|855.95|853.15|856.18|853.38|856.41|853.61|854.09|851.29|0
1665381300000|2022-10-10 05:55:00|855.95|853.15|856.18|853.38|856.41|853.61|854.55|851.75|0
1665381600000|2022-10-10 06:00:00|855.02|852.22|854.32|851.52|855.71|852.91|852|849.2|0
1665381900000|2022-10-10 06:05:00|854.21|851.41|851.89|849.09|854.32|851.52|849.91|847.11|0
1665382200000|2022-10-10 06:10:00|851.77|848.97|848.75|845.95|851.77|848.97|847.95|845.15|0
1665382500000|2022-10-10 06:15:00|848.64|845.84|850.73|847.93|850.84|848.04|847.36|844.56|0
1665382800000|2022-10-10 06:20:00|850.61|847.81|852.23|849.43|852.46|849.66|849.45|846.65|0
1665383100000|2022-10-10 06:25:00|852.12|849.32|852|849.2|852.92|850.12|850.49|847.69|0
1665383400000|2022-10-10 06:30:00|851.76|848.96|856.17|853.37|856.17|853.37|851.3|848.5|0
1665383700000|2022-10-10 06:35:00|856.06|853.26|853.62|850.82|857.57|854.77|853.15|850.35|0
1665384000000|2022-10-10 06:40:00|853.51|850.71|854.31|851.51|854.9|852.1|853.39|850.59|0
1665384300000|2022-10-10 06:45:00|854.2|851.4|856.64|853.84|857.33|854.53|853.27|850.47|0
1665384600000|2022-10-10 06:50:00|856.87|854.07|859.42|856.62|860.59|857.79|855.01|852.21|0
1665384900000|2022-10-10 06:55:00|859.89|857.09|857.22|854.42|860.82|858.02|857.1|854.3|0
1665385200000|2022-10-10 07:00:00|856.63|853.83|850.13|847.33|856.87|854.07|849.9|847.1|0
1665385500000|2022-10-10 07:05:00|850.16|847.56|849.11|846.51|851.78|849.18|847.49|844.89|0
1665385800000|2022-10-10 07:10:00|849.23|846.63|844.24|841.64|850.73|848.13|843.44|840.84|0
1665386100000|2022-10-10 07:15:00|843.78|841.18|844.59|841.99|847.72|845.12|843.78|841.18|0
1665386400000|2022-10-10 07:20:00|844.47|841.87|840.77|838.17|844.94|842.34|840.54|837.94|0
1665386700000|2022-10-10 07:25:00|840.31|837.71|845.86|843.26|845.86|843.26|840.31|837.71|0
1665387000000|2022-10-10 07:30:00|846.21|843.61|846.09|843.49|847.71|845.11|844.24|841.64|0
1665387300000|2022-10-10 07:35:00|845.86|843.26|843.9|841.3|846.32|843.72|841.23|838.63|0
1665387600000|2022-10-10 07:40:00|843.43|840.83|844.59|841.99|845.16|842.56|842.39|839.79|0
1665387900000|2022-10-10 07:45:00|844.7|842.1|845.51|842.91|845.63|843.03|842.39|839.79|0
1665388200000|2022-10-10 07:50:00|846.09|843.49|848.64|846.04|848.64|846.04|844.7|842.1|0
1665388500000|2022-10-10 07:55:00|848.87|846.27|850.72|848.12|852|849.4|848.76|846.16|0
1665388800000|2022-10-10 08:00:00|850.95|848.35|852.58|849.98|853.39|850.79|849.22|846.62|0
1665389100000|2022-10-10 08:05:00|852.81|850.21|853.27|850.67|854.09|851.49|851.65|849.05|0
1665389400000|2022-10-10 08:10:00|853.04|850.44|855.02|852.42|855.36|852.76|851.88|849.28|0
1665389700000|2022-10-10 08:15:00|854.9|852.3|858.27|855.67|860.48|857.88|854.66|852.06|0
1665390000000|2022-10-10 08:20:00|858.04|855.44|857.45|854.85|858.85|856.25|856.29|853.69|0
1665390300000|2022-10-10 08:25:00|857.68|855.08|860.01|857.41|860.24|857.64|857.34|854.74|0
1665390600000|2022-10-10 08:30:00|860.36|857.76|862.1|859.5|863.5|860.9|858.61|856.01|0
1665390900000|2022-10-10 08:35:00|861.87|859.27|860.47|857.87|862.8|860.2|859.77|857.17|0
1665391200000|2022-10-10 08:40:00|860.7|858.1|859.31|856.71|860.7|858.1|859.08|856.48|0
1665391500000|2022-10-10 08:45:00|859.54|856.94|857.91|855.31|860.24|857.64|856.75|854.15|0
1665391800000|2022-10-10 08:50:00|857.68|855.08|856.05|853.45|858.14|855.54|856.05|853.45|0
1665392100000|2022-10-10 08:55:00|855.82|853.22|857.21|854.61|857.91|855.31|855.82|853.22|0
1665392400000|2022-10-10 09:00:00|856.98|854.38|851.18|848.58|857.33|854.73|849.55|846.95|0
1665392700000|2022-10-10 09:05:00|851.3|848.7|851.87|849.27|852.8|850.2|850.71|848.11|0
1665393000000|2022-10-10 09:10:00|851.76|849.16|851.64|849.04|852.8|850.2|850.71|848.11|0
1665393300000|2022-10-10 09:15:00|852.1|849.5|850.48|847.88|852.1|849.5|848.28|845.68|0
1665393600000|2022-10-10 09:20:00|850.25|847.65|849.55|846.95|850.48|847.88|848.85|846.25|0
1665393900000|2022-10-10 09:25:00|849.44|846.84|848.16|845.56|850.25|847.65|847.46|844.86|0
1665394200000|2022-10-10 09:30:00|848.28|845.68|848.62|846.02|848.74|846.14|846.07|843.47|0
1665394500000|2022-10-10 09:35:00|848.51|845.91|850.24|847.64|850.71|848.11|848.51|845.91|0
1665394800000|2022-10-10 09:40:00|850.48|847.88|843.99|841.39|850.48|847.88|843.53|840.93|0
1665395100000|2022-10-10 09:45:00|844.11|841.51|841.44|838.84|844.22|841.62|840.98|838.38|0
1665395400000|2022-10-10 09:50:00|841.67|839.07|840.29|837.69|843.99|841.39|840.29|837.69|0
1665395700000|2022-10-10 09:55:00|840.52|837.92|840.98|838.38|841.67|839.07|840.52|837.92|0
1665396000000|2022-10-10 10:00:00|840.64|838.04|839.36|836.76|841.44|838.84|839.36|836.76|0
1665396300000|2022-10-10 10:05:00|839.59|836.99|842.13|839.53|843.52|840.92|839.59|836.99|0
1665396600000|2022-10-10 10:10:00|841.9|839.3|843.52|840.92|843.98|841.38|841.9|839.3|0
1665396900000|2022-10-10 10:15:00|843.75|841.15|845.49|842.89|845.6|843|843.29|840.69|0
1665397200000|2022-10-10 10:20:00|845.37|842.77|844.68|842.08|846.99|844.39|844.44|841.84|0
1665397500000|2022-10-10 10:25:00|844.44|841.84|846.76|844.16|847.69|845.09|844.44|841.84|0
1665397800000|2022-10-10 10:30:00|846.88|844.28|846.53|843.93|846.99|844.39|844.56|841.96|0
1665398100000|2022-10-10 10:35:00|846.76|844.16|844.91|842.31|846.99|844.39|844.91|842.31|0
1665398400000|2022-10-10 10:40:00|845.03|842.43|846.76|844.16|847.45|844.85|843.98|841.38|0
1665398700000|2022-10-10 10:45:00|846.53|843.93|847.22|844.62|847.92|845.32|845.83|843.23|0
1665399000000|2022-10-10 10:50:00|847.34|844.74|848.15|845.55|848.61|846.01|845.13|842.53|0
1665399300000|2022-10-10 10:55:00|847.91|845.31|848.84|846.24|850.46|847.86|847.68|845.08|0
1665399600000|2022-10-10 11:00:00|847.91|845.31|844.21|841.61|848.15|845.55|843.98|841.38|0
1665399900000|2022-10-10 11:05:00|844.33|841.73|843.97|841.37|845.6|843|843.97|841.37|0
1665400200000|2022-10-10 11:10:00|844.33|841.73|845.83|843.23|846.64|844.04|843.97|841.37|0
1665400500000|2022-10-10 11:15:00|845.36|842.76|842.59|839.99|845.36|842.76|841.89|839.29|0
1665400800000|2022-10-10 11:20:00|842.82|840.22|841.09|838.49|842.82|840.22|840.5|837.9|0
1665401100000|2022-10-10 11:25:00|840.97|838.37|839.12|836.52|840.97|838.37|839.12|836.52|0
1665401400000|2022-10-10 11:30:00|839.35|836.75|839.81|837.21|842.12|839.52|838.88|836.28|0
1665401700000|2022-10-10 11:35:00|840.04|837.44|840.27|837.67|840.73|838.13|839.7|837.1|0
1665402000000|2022-10-10 11:40:00|840.5|837.9|841.89|839.29|844.2|841.6|840.5|837.9|0
1665402300000|2022-10-10 11:45:00|842.24|839.64|843.27|840.67|844.09|841.49|842.24|839.64|0
1665402600000|2022-10-10 11:50:00|843.04|840.44|842.58|839.98|844.43|841.83|840.39|837.79|0
1665402900000|2022-10-10 11:55:00|843.04|840.44|843.16|840.56|844.43|841.83|841.42|838.82|0
1665403200000|2022-10-10 12:00:00|843.5|840.9|843.04|840.44|843.74|841.14|841.42|838.82|0
1665403500000|2022-10-10 12:05:00|843.5|840.9|841.88|839.28|844.43|841.83|840.03|837.43|0
1665403800000|2022-10-10 12:10:00|841.65|839.05|844.2|841.6|844.43|841.83|840.5|837.9|0
1665404100000|2022-10-10 12:15:00|844.43|841.83|844.43|841.83|845.59|842.99|843.27|840.67|0
1665404400000|2022-10-10 12:20:00|844.2|841.6|841.42|838.82|844.2|841.6|840.96|838.36|0
1665404700000|2022-10-10 12:25:00|841.65|839.05|840.03|837.43|842.93|840.33|839.8|837.2|0
1665405000000|2022-10-10 12:30:00|839.8|837.2|838.18|835.58|842.11|839.51|838.18|835.58|0
1665405300000|2022-10-10 12:35:00|837.95|835.35|834.49|831.89|838.41|835.81|832.87|830.27|0
1665405600000|2022-10-10 12:40:00|834.84|832.24|835.41|832.81|836.79|834.19|834.84|832.24|0
1665405900000|2022-10-10 12:45:00|835.18|832.58|833.33|830.73|835.87|833.27|831.72|829.12|0
1665406200000|2022-10-10 12:50:00|833.56|830.96|833.56|830.96|834.02|831.42|831.72|829.12|0
1665406500000|2022-10-10 12:55:00|833.33|830.73|825.73|823.13|834.02|831.42|825.5|822.9|0
1665406800000|2022-10-10 13:00:00|825.5|822.9|824.73|822.13|825.96|823.36|824.27|821.67|0
1665407100000|2022-10-10 13:05:00|824.96|822.36|824.96|822.36|826.58|823.98|822.43|819.83|0
1665407400000|2022-10-10 13:10:00|825.19|822.59|824.73|822.13|826.35|823.75|824.27|821.67|0
1665407700000|2022-10-10 13:15:00|824.96|822.36|824.04|821.44|825.66|823.06|822.66|820.06|0
1665408000000|2022-10-10 13:20:00|824.73|822.13|826.12|823.52|826.93|824.33|824.04|821.44|0
1665408300000|2022-10-10 13:25:00|826.35|823.75|826.23|823.63|826.81|824.21|823.81|821.21|0
1665408600000|2022-10-10 13:30:00|826.11|823.51|831.89|829.29|836.75|834.15|824.5|821.9|0
1665408900000|2022-10-10 13:35:00|831.66|829.06|837.68|835.08|839.77|837.17|828.19|825.59|0
1665409200000|2022-10-10 13:40:00|838.38|835.78|835.83|833.23|841.16|838.56|830.5|827.9|0
1665409500000|2022-10-10 13:45:00|835.95|833.35|836.74|834.14|837.66|835.06|828.88|826.28|0
1665409800000|2022-10-10 13:50:00|836.28|833.68|847.62|845.02|847.62|845.02|833.5|830.9|0
1665410100000|2022-10-10 13:55:00|847.16|844.56|849.01|846.41|849.01|846.41|843.45|840.85|0
1665410400000|2022-10-10 14:00:00|848.78|846.18|851.57|848.97|853.42|850.82|846.92|844.32|0
1665410700000|2022-10-10 14:05:00|852.73|850.13|854.12|851.52|854.82|852.22|844.6|842|0
1665411000000|2022-10-10 14:10:00|854.35|851.75|851.89|849.29|854.35|851.75|849.71|847.11|0
1665411300000|2022-10-10 14:15:00|852.59|849.99|848.88|846.28|853.05|850.45|847.49|844.89|0
1665411600000|2022-10-10 14:20:00|848.65|846.05|847.95|845.35|848.88|846.28|845.87|843.27|0
1665411900000|2022-10-10 14:25:00|847.72|845.12|840.54|837.94|849.8|847.2|836.62|834.02|0
1665412200000|2022-10-10 14:30:00|841.01|838.41|849.55|846.95|850.96|848.36|837.08|834.48|0
1665412500000|2022-10-10 14:35:00|849.78|847.18|862.99|860.39|862.99|860.39|848.86|846.26|0
1665412800000|2022-10-10 14:40:00|862.76|860.16|862.39|859.79|863.78|861.18|860.54|857.94|0
1665413100000|2022-10-10 14:45:00|862.16|859.56|861.69|859.09|863.78|861.18|858.45|855.85|0
1665413400000|2022-10-10 14:50:00|862.39|859.79|865.71|863.11|867.33|864.73|859.67|857.07|0
1665413700000|2022-10-10 14:55:00|866.87|864.27|862.69|860.09|868.26|865.66|862.46|859.86|0
1665414000000|2022-10-10 15:00:00|863.15|860.55|870.82|868.22|871.29|868.69|863.15|860.55|0
1665414300000|2022-10-10 15:05:00|870.94|868.34|867.96|865.36|871.05|868.45|865.94|863.34|0
1665414600000|2022-10-10 15:10:00|868.42|865.82|862.15|859.55|868.89|866.29|862.15|859.55|0
1665414900000|2022-10-10 15:15:00|862.85|860.25|865.87|863.27|867.49|864.89|861.46|858.86|0
1665415200000|2022-10-10 15:20:00|866.56|863.96|856.59|853.99|867.15|864.55|855.2|852.6|0
1665415500000|2022-10-10 15:25:00|856.36|853.76|861.92|859.32|863.31|860.71|856.36|853.76|0
1665415800000|2022-10-10 15:30:00|862.15|859.55|860.99|858.39|864.24|861.64|860.53|857.93|0
1665416100000|2022-10-10 15:35:00|860.76|858.16|863.87|861.27|864.11|861.51|860.3|857.7|0
1665416400000|2022-10-10 15:40:00|864.11|861.51|860.86|858.26|866.66|864.06|860.4|857.8|0
1665416700000|2022-10-10 15:45:00|860.75|858.15|857.16|854.56|862.25|859.65|857.16|854.56|0
1665417000000|2022-10-10 15:50:00|857.39|854.79|853|850.4|858.32|855.72|851.38|848.78|0
1665417300000|2022-10-10 15:55:00|853.23|850.63|856.82|854.22|857.28|854.68|851.84|849.24|0
1665417600000|2022-10-10 16:00:00|857.05|854.45|857.28|854.68|858.44|855.84|856.12|853.52|0
1665417900000|2022-10-10 16:05:00|857.05|854.45|861.91|859.31|862.61|860.01|854.97|852.37|0
1665418200000|2022-10-10 16:10:00|862.15|859.55|862.02|859.42|864.33|861.73|861.22|858.62|0
1665418500000|2022-10-10 16:15:00|862.25|859.65|864.56|861.96|864.56|861.96|860.16|857.56|0
1665418800000|2022-10-10 16:20:00|865.26|862.66|872.22|869.62|872.92|870.32|864.8|862.2|0
1665419100000|2022-10-10 16:25:00|872.45|869.85|874.31|871.71|875.94|873.34|870.83|868.23|0
1665419400000|2022-10-10 16:30:00|874.78|872.18|875.71|873.11|876.17|873.57|871.99|869.39|0
1665419700000|2022-10-10 16:35:00|875.47|872.87|873.38|870.78|877.1|874.5|873.38|870.78|0
1665420000000|2022-10-10 16:40:00|873.15|870.55|873.85|871.25|875.24|872.64|871.75|869.15|0
1665420300000|2022-10-10 16:45:00|874.08|871.48|875.47|872.87|876.4|873.8|873.38|870.78|0
1665420600000|2022-10-10 16:50:00|875.7|873.1|879.37|876.77|880.53|877.93|875.7|873.1|0
1665420900000|2022-10-10 16:55:00|879.14|876.54|881.69|879.09|881.69|879.09|876.35|873.75|0
1665421200000|2022-10-10 17:00:00|881.93|879.33|884.95|882.35|885.88|883.28|881.46|878.86|0
1665421500000|2022-10-10 17:05:00|885.18|882.58|884.95|882.35|886.35|883.75|883.55|880.95|0
1665421800000|2022-10-10 17:10:00|885.41|882.81|878.44|875.84|887.51|884.91|876.81|874.21|0
1665422100000|2022-10-10 17:15:00|878.67|876.07|878.67|876.07|882.16|879.56|875.65|873.05|0
1665422400000|2022-10-10 17:20:00|878.9|876.3|876.95|874.35|879.13|876.53|874.4|871.8|0
1665422700000|2022-10-10 17:25:00|877.42|874.82|875.56|872.96|878.11|875.51|874.63|872.03|0
1665423000000|2022-10-10 17:30:00|875.79|873.19|871.14|868.54|876.02|873.42|867.9|865.3|0
1665423300000|2022-10-10 17:35:00|870.91|868.31|866.97|864.37|870.91|868.31|866.51|863.91|0
1665423600000|2022-10-10 17:40:00|866.74|864.14|869.75|867.15|869.98|867.38|866.27|863.67|0
1665423900000|2022-10-10 17:45:00|870.21|867.61|849.91|847.31|870.21|867.61|847.6|845|0
1665424200000|2022-10-10 17:50:00|850.14|847.54|844.84|842.24|851.53|848.93|844.15|841.55|0
1665424500000|2022-10-10 17:55:00|845.07|842.47|851.29|848.69|851.76|849.16|844.15|841.55|0
1665424800000|2022-10-10 18:00:00|851.52|848.92|852.68|850.08|853.83|851.23|850.6|848|0
1665425100000|2022-10-10 18:05:00|852.91|850.31|856.84|854.24|857.76|855.16|852.91|850.31|0
1665425400000|2022-10-10 18:10:00|857.07|854.47|860.31|857.71|860.77|858.17|855.45|852.85|0
1665425700000|2022-10-10 18:15:00|860.54|857.94|861.27|858.67|863.09|860.49|860.08|857.48|0
1665426000000|2022-10-10 18:20:00|861.5|858.9|863.59|860.99|866.13|863.53|858.73|856.13|0
1665426300000|2022-10-10 18:25:00|864.05|861.45|860.35|857.75|864.05|861.45|858.5|855.9|0
1665426600000|2022-10-10 18:30:00|859.88|857.28|854.34|851.74|862.2|859.6|852.72|850.12|0
1665426900000|2022-10-10 18:35:00|854.57|851.97|850.87|848.27|854.57|851.97|850.64|848.04|0
1665427200000|2022-10-10 18:40:00|849.95|847.35|855.27|852.67|856.43|853.83|849.49|846.89|0
1665427500000|2022-10-10 18:45:00|855.5|852.9|859.44|856.84|860.83|858.23|855.04|852.44|0
1665427800000|2022-10-10 18:50:00|859.21|856.61|856.43|853.83|860.13|857.53|855.04|852.44|0
1665428100000|2022-10-10 18:55:00|856.19|853.59|860.13|857.53|862.92|860.32|856.19|853.59|0
1665428400000|2022-10-10 19:00:00|859.9|857.3|862.22|859.62|864.54|861.94|855.73|853.13|0
1665428700000|2022-10-10 19:05:00|862.45|859.85|858.97|856.37|863.84|861.24|858.74|856.14|0
1665429000000|2022-10-10 19:10:00|858.74|856.14|855.03|852.43|861.06|858.46|854.34|851.74|0
1665429300000|2022-10-10 19:15:00|854.57|851.97|849.94|847.34|855.73|853.13|848.33|845.73|0
1665429600000|2022-10-10 19:20:00|848.56|845.96|850.17|847.57|852.95|850.35|847.63|845.03|0
1665429900000|2022-10-10 19:25:00|850.64|848.04|857.81|855.21|859.2|856.6|850.64|848.04|0
1665430200000|2022-10-10 19:30:00|857.58|854.98|855.49|852.89|859.43|856.83|853.41|850.81|0
1665430500000|2022-10-10 19:35:00|855.26|852.66|853.18|850.58|856.42|853.82|849.25|846.65|0
1665430800000|2022-10-10 19:40:00|852.95|850.35|857.34|854.74|858.5|855.9|851.56|848.96|0
1665431100000|2022-10-10 19:45:00|856.65|854.05|853.18|850.58|858.04|855.44|850.63|848.03|0
1665431400000|2022-10-10 19:50:00|852.02|849.42|853.41|850.81|859.43|856.83|850.63|848.03|0
1665431700000|2022-10-10 19:55:00|853.64|851.04|862.91|860.31|864.3|861.7|853.64|851.04|0
1665432000000|2022-10-10 20:00:00|864.53|861.93|862.91|860.31|864.53|861.93|861.98|859.38|0
1665432300000|2022-10-10 20:05:00|862.68|860.08|860.59|857.99|863.14|860.54|860.12|857.52|0
1665432600000|2022-10-10 20:10:00|860.82|858.22|862.21|859.61|862.21|859.61|860.82|858.22|0
1665432900000|2022-10-10 20:15:00|862.08|859.28|861.84|859.04|862.31|859.51|861.38|858.58|0
1665433200000|2022-10-10 20:20:00|861.61|858.81|861.84|859.04|861.84|859.04|861.15|858.35|0
1665433500000|2022-10-10 20:25:00|862.08|859.28|861.84|859.04|862.31|859.51|860.92|858.12|0
1665433800000|2022-10-10 20:30:00|862.08|859.28|860.68|857.88|862.2|859.4|860.68|857.88|0
1665434100000|2022-10-10 20:35:00|860.91|858.11|860.91|858.11|861.38|858.58|860.91|858.11|0
1665434400000|2022-10-10 20:40:00|860.68|857.88|860.68|857.88|861.15|858.35|860.57|857.77|0
1665434700000|2022-10-10 20:45:00|860.91|858.11|860.68|857.88|861.38|858.58|860.45|857.65|0
1665435000000|2022-10-10 20:50:00|860.45|857.65|861.41|858.61|861.41|858.61|860.45|857.65|0
1665435300000|2022-10-10 20:55:00|861.18|858.38|861.3|858.5|861.87|859.07|861.06|858.26|0
1665435600000|2022-10-10 21:00:00|861.32|858.52|860.85|858.05|861.32|858.52|860.85|858.05|0
1665435900000|2022-10-10 21:05:00|860.81|858.01|861.09|858.29|861.09|858.29|860.81|858.01|0
1665436200000|2022-10-10 21:10:00|861.02|858.22|861.22|858.42|861.4|858.6|860.95|858.15|0
1665436500000|2022-10-10 21:15:00|861.19|858.39|861.4|858.6|861.42|858.62|861.09|858.29|0
1665436800000|2022-10-10 21:20:00|861.32|858.52|861.52|858.72|861.52|858.72|861.15|858.35|0
1665437100000|2022-10-10 21:25:00|861.56|858.76|861.93|859.13|861.93|859.13|861.56|858.76|0
1665437400000|2022-10-10 21:30:00|861.97|859.17|862.07|859.27|862.07|859.27|861.73|858.93|0
1665437700000|2022-10-10 21:35:00|861.9|859.1|862.17|859.37|862.48|859.68|861.6|858.8|0
1665438000000|2022-10-10 21:40:00|862.54|859.74|862.68|859.88|863.09|860.29|862.03|859.23|0
1665438300000|2022-10-10 21:45:00|863.02|860.22|862.99|860.19|863.05|860.25|862.68|859.88|0
1665438600000|2022-10-10 21:50:00|862.78|859.98|862.85|860.05|863.15|860.35|862.74|859.94|0
1665438900000|2022-10-10 21:55:00|862.95|860.15|862.74|859.94|862.99|860.19|862.1|859.3|0
1665439200000|2022-10-10 22:00:00|862.68|859.88|862.56|859.76|862.91|860.11|859.78|856.98|0
1665439500000|2022-10-10 22:05:00|862.21|859.41|863.6|860.8|864.41|861.61|862.21|859.41|0
1665439800000|2022-10-10 22:10:00|863.48|860.68|863.6|860.8|864.41|861.61|863.25|860.45|0
1665440100000|2022-10-10 22:15:00|863.48|860.68|862.09|859.29|863.48|860.68|861.86|859.06|0
1665440400000|2022-10-10 22:20:00|861.98|859.18|860.24|857.44|862.09|859.29|860.24|857.44|0
1665440700000|2022-10-10 22:25:00|860.36|857.56|859.54|856.74|861.16|858.36|859.31|856.51|0
1665441000000|2022-10-10 22:30:00|859.43|856.63|860.12|857.32|860.7|857.9|859.08|856.28|0
1665441300000|2022-10-10 22:35:00|860.23|857.43|860.93|858.13|861.62|858.82|860.12|857.32|0
1665441600000|2022-10-10 22:40:00|860.7|857.9|860.93|858.13|861.16|858.36|860.35|857.55|0
1665441900000|2022-10-10 22:45:00|860.82|858.02|859.43|856.63|860.93|858.13|858.5|855.7|0
1665442200000|2022-10-10 22:50:00|859.54|856.74|858.5|855.7|859.77|856.97|858.38|855.58|0
1665442500000|2022-10-10 22:55:00|858.61|855.81|859.3|856.5|859.3|856.5|858.15|855.35|0
1665442800000|2022-10-10 23:00:00|858.61|855.81|857.45|854.65|859.3|856.5|856.06|853.26|0
1665443100000|2022-10-10 23:05:00|857.68|854.88|856.29|853.49|857.68|854.88|856.29|853.49|0
1665443400000|2022-10-10 23:10:00|856.52|853.72|856.76|853.96|856.99|854.19|855.83|853.03|0
1665443700000|2022-10-10 23:15:00|856.52|853.72|854.67|851.87|856.52|853.72|854.44|851.64|0
1665444000000|2022-10-10 23:20:00|854.44|851.64|854.79|851.99|854.79|851.99|853.52|850.72|0
1665444300000|2022-10-10 23:25:00|854.9|852.1|856.75|853.95|856.98|854.18|854.67|851.87|0
1665444600000|2022-10-10 23:30:00|856.29|853.49|857.21|854.41|857.68|854.88|855.83|853.03|0
1665444900000|2022-10-10 23:35:00|857.68|854.88|856.06|853.26|857.68|854.88|855.36|852.56|0
1665445200000|2022-10-10 23:40:00|855.83|853.03|855.36|852.56|856.52|853.72|854.9|852.1|0
1665445500000|2022-10-10 23:45:00|855.59|852.79|855.59|852.79|857.21|854.41|854.9|852.1|0
1665445800000|2022-10-10 23:50:00|855.48|852.68|857.91|855.11|858.03|855.23|854.9|852.1|0
1665446100000|2022-10-10 23:55:00|858.03|855.23|857.21|854.41|858.37|855.57|856.52|853.72|0
1665446400000|2022-10-11 00:00:00|857.91|855.11|864.16|861.36|866.48|863.68|857.44|854.64|0
1665446700000|2022-10-11 00:05:00|864.39|861.59|865.32|862.52|869.16|866.36|863.47|860.67|0
1665447000000|2022-10-11 00:10:00|865.55|862.75|866.95|864.15|866.95|864.15|864.39|861.59|0
1665447300000|2022-10-11 00:15:00|867.18|864.38|864.86|862.06|869.27|866.47|864.16|861.36|0
1665447600000|2022-10-11 00:20:00|864.16|861.36|863|860.2|864.28|861.48|861.38|858.58|0
1665447900000|2022-10-11 00:25:00|862.77|859.97|861.73|858.93|863.35|860.55|860.91|858.11|0
1665448200000|2022-10-11 00:30:00|861.84|859.04|859.29|856.49|862.07|859.27|858.13|855.33|0
1665448500000|2022-10-11 00:35:00|859.41|856.61|860.22|857.42|860.22|857.42|856.4|853.6|0
1665448800000|2022-10-11 00:40:00|860.34|857.54|859.75|856.95|860.91|858.11|859.29|856.49|0
1665449100000|2022-10-11 00:45:00|859.98|857.18|860.91|858.11|862.07|859.27|858.13|855.33|0
1665449400000|2022-10-11 00:50:00|861.14|858.34|857.67|854.87|861.14|858.34|857.2|854.4|0
1665449700000|2022-10-11 00:55:00|857.43|854.63|857.9|855.1|859.75|856.95|856.97|854.17|0
1665450000000|2022-10-11 01:00:00|858.02|855.22|859.05|856.25|860.68|857.88|857.9|855.1|0
1665450300000|2022-10-11 01:05:00|858.82|856.02|855.81|853.01|858.82|856.02|854.66|851.86|0
1665450600000|2022-10-11 01:10:00|855.7|852.9|856.27|853.47|856.51|853.71|853.96|851.16|0
1665450900000|2022-10-11 01:15:00|855.58|852.78|856.86|854.06|858.48|855.68|855.58|852.78|0
1665451200000|2022-10-11 01:20:00|857.09|854.29|857.2|854.4|857.66|854.86|855.58|852.78|0
1665451500000|2022-10-11 01:25:00|856.97|854.17|858.12|855.32|858.82|856.02|855.7|852.9|0
1665451800000|2022-10-11 01:30:00|858.35|855.55|858.47|855.67|860.21|857.41|856.73|853.93|0
1665452100000|2022-10-11 01:35:00|858.94|856.14|863.92|861.12|864.38|861.58|857.89|855.09|0
1665452400000|2022-10-11 01:40:00|863.22|860.42|869.84|867.04|873.21|870.41|863.22|860.42|0
1665452700000|2022-10-11 01:45:00|869.49|866.69|871.35|868.55|873.91|871.11|869.49|866.69|0
1665453000000|2022-10-11 01:50:00|871.11|868.31|873.56|870.76|874.37|871.57|869.72|866.92|0
1665453300000|2022-10-11 01:55:00|872.97|870.17|872.74|869.94|875.07|872.27|871.35|868.55|0
1665453600000|2022-10-11 02:00:00|872.28|869.48|878.79|875.99|878.79|875.99|870.88|868.08|0
1665453900000|2022-10-11 02:05:00|879.03|876.23|877.16|874.36|879.03|876.23|874.83|872.03|0
1665454200000|2022-10-11 02:10:00|877.28|874.48|880.27|877.47|882.37|879.57|876.93|874.13|0
1665454500000|2022-10-11 02:15:00|880.5|877.7|879.57|876.77|883.3|880.5|878.64|875.84|0
1665454800000|2022-10-11 02:20:00|879.46|876.66|880.16|877.36|882.13|879.33|878.64|875.84|0
1665455100000|2022-10-11 02:25:00|880.04|877.24|879.11|876.31|880.5|877.7|878.53|875.73|0
1665455400000|2022-10-11 02:30:00|879.34|876.54|878.41|875.61|880.04|877.24|878.41|875.61|0
1665455700000|2022-10-11 02:35:00|878.87|876.07|877.01|874.21|879.1|876.3|876.54|873.74|0
1665456000000|2022-10-11 02:40:00|877.47|874.67|881.2|878.4|882.83|880.03|875.85|873.05|0
1665456300000|2022-10-11 02:45:00|881.43|878.63|878.87|876.07|881.43|878.63|877.47|874.67|0
1665456600000|2022-10-11 02:50:00|879.1|876.3|880.96|878.16|881.43|878.63|877.94|875.14|0
1665456900000|2022-10-11 02:55:00|880.73|877.93|880.96|878.16|882.02|879.22|880.73|877.93|0
1665457200000|2022-10-11 03:00:00|881.2|878.4|880.73|877.93|881.66|878.86|879.57|876.77|0
1665457500000|2022-10-11 03:05:00|880.5|877.7|879.33|876.53|882.13|879.33|879.33|876.53|0
1665457800000|2022-10-11 03:10:00|879.1|876.3|879.8|877|880.26|877.46|878.17|875.37|0
1665458100000|2022-10-11 03:15:00|880.03|877.23|878.87|876.07|880.73|877.93|878.4|875.6|0
1665458400000|2022-10-11 03:20:00|878.75|875.95|877.12|874.32|880.03|877.23|877.12|874.32|0
1665458700000|2022-10-11 03:25:00|876.54|873.74|878.17|875.37|878.17|875.37|875.61|872.81|0
1665459000000|2022-10-11 03:30:00|878.05|875.25|876.54|873.74|878.29|875.49|876.3|873.5|0
1665459300000|2022-10-11 03:35:00|876.42|873.62|880.26|877.46|880.26|877.46|876.3|873.5|0
1665459600000|2022-10-11 03:40:00|880.38|877.58|880.49|877.69|881.19|878.39|878.4|875.6|0
1665459900000|2022-10-11 03:45:00|880.72|877.92|880.26|877.46|881.66|878.86|879.33|876.53|0
1665460200000|2022-10-11 03:50:00|880.49|877.69|881.42|878.62|881.42|878.62|879.79|876.99|0
1665460500000|2022-10-11 03:55:00|881.19|878.39|880.72|877.92|881.89|879.09|880.02|877.22|0
1665460800000|2022-10-11 04:00:00|880.84|878.04|880.26|877.46|881.54|878.74|879.56|876.76|0
1665461100000|2022-10-11 04:05:00|880.49|877.69|879.32|876.52|880.95|878.15|879.32|876.52|0
1665461400000|2022-10-11 04:10:00|879.09|876.29|878.86|876.06|879.09|876.29|877.93|875.13|0
1665461700000|2022-10-11 04:15:00|878.75|875.95|882.35|879.55|882.58|879.78|878.62|875.82|0
1665462000000|2022-10-11 04:20:00|882.24|879.44|882.82|880.02|883.52|880.72|881.42|878.62|0
1665462300000|2022-10-11 04:25:00|882.58|879.78|884.45|881.65|885.27|882.47|882.58|879.78|0
1665462600000|2022-10-11 04:30:00|884.68|881.88|884.45|881.65|885.38|882.58|884.1|881.3|0
1665462900000|2022-10-11 04:35:00|884.33|881.53|883.51|880.71|884.33|881.53|882.81|880.01|0
1665463200000|2022-10-11 04:40:00|883.05|880.25|882.93|880.13|884.21|881.41|882.81|880.01|0
1665463500000|2022-10-11 04:45:00|882.81|880.01|884.68|881.88|884.91|882.11|882.58|879.78|0
1665463800000|2022-10-11 04:50:00|884.91|882.11|882.11|879.31|885.61|882.81|881.88|879.08|0
1665464100000|2022-10-11 04:55:00|882.35|879.55|882.81|880.01|883.98|881.18|881.65|878.85|0
1665464400000|2022-10-11 05:00:00|883.4|880.6|884.44|881.64|884.91|882.11|882.81|880.01|0
1665464700000|2022-10-11 05:05:00|884.33|881.53|881.18|878.38|884.68|881.88|880.95|878.15|0
1665465000000|2022-10-11 05:10:00|881.3|878.5|882.11|879.31|882.81|880.01|881.3|878.5|0
1665465300000|2022-10-11 05:15:00|881.88|879.08|882.11|879.31|883.04|880.24|881.41|878.61|0
1665465600000|2022-10-11 05:20:00|882.34|879.54|882.11|879.31|883.04|880.24|881.18|878.38|0
1665465900000|2022-10-11 05:25:00|881.88|879.08|880.24|877.44|882.11|879.31|879.08|876.28|0
1665466200000|2022-10-11 05:30:00|880.48|877.68|880.94|878.14|882.11|879.31|879.78|876.98|0
1665466500000|2022-10-11 05:35:00|881.17|878.37|882.81|880.01|883.16|880.36|880.01|877.21|0
1665466800000|2022-10-11 05:40:00|882.93|880.13|879.43|876.63|883.16|880.36|878.61|875.81|0
1665467100000|2022-10-11 05:45:00|879.78|876.98|880.83|878.03|881.87|879.07|878.84|876.04|0
1665467400000|2022-10-11 05:50:00|880.94|878.14|879.43|876.63|882.34|879.54|879.31|876.51|0
1665467700000|2022-10-11 05:55:00|879.66|876.86|882.22|879.42|882.22|879.42|879.31|876.51|0
1665468000000|2022-10-11 06:00:00|882.57|879.77|877.91|875.11|882.57|879.77|877.21|874.41|0
1665468300000|2022-10-11 06:05:00|878.38|875.58|880.47|877.67|880.94|878.14|876.75|873.95|0
1665468600000|2022-10-11 06:10:00|880.59|877.79|879.19|876.39|883.97|881.17|879.19|876.39|0
1665468900000|2022-10-11 06:15:00|879.43|876.63|878.96|876.16|879.66|876.86|877.21|874.41|0
1665469200000|2022-10-11 06:20:00|879.07|876.27|880|877.2|880.7|877.9|877.44|874.64|0
1665469500000|2022-10-11 06:25:00|880.24|877.44|878.14|875.34|881.17|878.37|878.14|875.34|0
1665469800000|2022-10-11 06:30:00|878.49|875.69|874.88|872.08|878.6|875.8|872.79|869.99|0
1665470100000|2022-10-11 06:35:00|874.65|871.85|875.7|872.9|876.28|873.48|873.61|870.81|0
1665470400000|2022-10-11 06:40:00|875.23|872.43|878.84|876.04|879.3|876.5|874.42|871.62|0
1665470700000|2022-10-11 06:45:00|879.07|876.27|879.19|876.39|880.23|877.43|877.67|874.87|0
1665471000000|2022-10-11 06:50:00|879.07|876.27|882.56|879.76|882.56|879.76|878.6|875.8|0
1665471300000|2022-10-11 06:55:00|882.45|879.65|890.96|888.16|892.83|890.03|882.45|879.65|0
1665471600000|2022-10-11 07:00:00|891.66|888.86|892.83|890.03|900.79|897.99|890.03|887.23|0
1665471900000|2022-10-11 07:05:00|893.09|890.49|893.23|890.63|896.5|893.9|892.41|889.81|0
1665472200000|2022-10-11 07:10:00|893.34|890.74|895.91|893.31|901.75|899.15|893.34|890.74|0
1665472500000|2022-10-11 07:15:00|895.44|892.84|885.65|883.05|896.26|893.66|884.95|882.35|0
1665472800000|2022-10-11 07:20:00|885.18|882.58|886.47|883.87|888.68|886.08|884.25|881.65|0
1665473100000|2022-10-11 07:25:00|885.54|882.94|880.3|877.7|885.88|883.28|875.89|873.29|0
1665473400000|2022-10-11 07:30:00|880.06|877.46|885.18|882.58|886|883.4|877.97|875.37|0
1665473700000|2022-10-11 07:35:00|885.41|882.81|883|880.4|885.41|882.81|878.35|875.75|0
1665474000000|2022-10-11 07:40:00|882.89|880.29|889.29|886.69|889.76|887.16|881.84|879.24|0
1665474300000|2022-10-11 07:45:00|888.83|886.23|888.36|885.76|890.69|888.09|886.73|884.13|0
1665474600000|2022-10-11 07:50:00|888.59|885.99|891.86|889.26|892.21|889.61|887.66|885.06|0
1665474900000|2022-10-11 07:55:00|892.09|889.49|889.18|886.58|895.83|893.23|888.36|885.76|0
1665475200000|2022-10-11 08:00:00|889.99|887.39|887.43|884.83|890.46|887.86|884.63|882.03|0
1665475500000|2022-10-11 08:05:00|887.19|884.59|881.26|878.66|887.19|884.59|879.74|877.14|0
1665475800000|2022-10-11 08:10:00|881.02|878.42|880.56|877.96|882.76|880.16|878.7|876.1|0
1665476100000|2022-10-11 08:15:00|880.2|877.6|884.51|881.91|884.63|882.03|879.5|876.9|0
1665476400000|2022-10-11 08:20:00|884.28|881.68|884.86|882.26|885.79|883.19|880.43|877.83|0
1665476700000|2022-10-11 08:25:00|884.75|882.15|885.09|882.49|886.96|884.36|882.3|879.7|0
1665477000000|2022-10-11 08:30:00|885.32|882.72|888.35|885.75|890.92|888.32|885.32|882.72|0
1665477300000|2022-10-11 08:35:00|888.01|885.41|891.39|888.79|893.25|890.65|887.78|885.18|0
1665477600000|2022-10-11 08:40:00|891.74|889.14|889.41|886.81|894.19|891.59|888.82|886.22|0
1665477900000|2022-10-11 08:45:00|889.17|886.57|891.39|888.79|892.32|889.72|888.94|886.34|0
1665478200000|2022-10-11 08:50:00|891.97|889.37|898.16|895.56|898.75|896.15|890.45|887.85|0
1665478500000|2022-10-11 08:55:00|898.05|895.45|894.65|892.05|898.05|895.45|894.42|891.82|0
1665478800000|2022-10-11 09:00:00|895.01|892.41|891.38|888.78|895.94|893.34|890.57|887.97|0
1665479100000|2022-10-11 09:05:00|891.27|888.67|890.34|887.74|896.52|893.92|890.1|887.5|0
1665479400000|2022-10-11 09:10:00|891.15|888.55|890.68|888.08|892.08|889.48|890.1|887.5|0
1665479700000|2022-10-11 09:15:00|890.45|887.85|890.68|888.08|891.61|889.01|889.17|886.57|0
1665480000000|2022-10-11 09:20:00|890.45|887.85|890.68|888.08|892.55|889.95|889.75|887.15|0
1665480300000|2022-10-11 09:25:00|890.45|887.85|892.31|889.71|893.72|891.12|889.98|887.38|0
1665480600000|2022-10-11 09:30:00|892.55|889.95|897.22|894.62|897.22|894.62|892.08|889.48|0
1665480900000|2022-10-11 09:35:00|896.99|894.39|894.88|892.28|896.99|894.39|893.84|891.24|0
1665481200000|2022-10-11 09:40:00|894.18|891.58|895.35|892.75|896.75|894.15|894.18|891.58|0
1665481500000|2022-10-11 09:45:00|895.47|892.87|896.75|894.15|898.15|895.55|895.11|892.51|0
1665481800000|2022-10-11 09:50:00|896.87|894.27|894.18|891.58|898.98|896.38|893.48|890.88|0
1665482100000|2022-10-11 09:55:00|894.3|891.7|895.61|893.01|897.12|894.52|893.01|890.41|0
1665482400000|2022-10-11 10:00:00|895.72|893.12|899.69|897.09|901.09|898.49|895.61|893.01|0
1665482700000|2022-10-11 10:05:00|899.92|897.32|898.05|895.45|902.26|899.66|897.82|895.22|0
1665483000000|2022-10-11 10:10:00|898.29|895.69|895.61|893.01|899.22|896.62|894.91|892.31|0
1665483300000|2022-10-11 10:15:00|895.72|893.12|897.24|894.64|899.69|897.09|895.72|893.12|0
1665483600000|2022-10-11 10:20:00|896.89|894.29|895.02|892.42|899.34|896.74|895.02|892.42|0
1665483900000|2022-10-11 10:25:00|894.79|892.19|894.32|891.72|895.02|892.42|888.96|886.36|0
1665484200000|2022-10-11 10:30:00|894.21|891.61|893.85|891.25|894.79|892.19|892.34|889.74|0
1665484500000|2022-10-11 10:35:00|893.15|890.55|893.15|890.55|894.44|891.84|890.82|888.22|0
1665484800000|2022-10-11 10:40:00|893.39|890.79|892.45|889.85|893.74|891.14|890.48|887.88|0
1665485100000|2022-10-11 10:45:00|892.57|889.97|892.69|890.09|893.15|890.55|890.82|888.22|0
1665485400000|2022-10-11 10:50:00|892.45|889.85|890.12|887.52|892.45|889.85|889.19|886.59|0
1665485700000|2022-10-11 10:55:00|889.89|887.29|887.33|884.73|890.35|887.75|887.33|884.73|0
1665486000000|2022-10-11 11:00:00|887.56|884.96|886.16|883.56|887.56|884.96|883.73|881.13|0
1665486300000|2022-10-11 11:05:00|886.4|883.8|885|882.4|886.63|884.03|882.68|880.08|0
1665486600000|2022-10-11 11:10:00|884.77|882.17|885.47|882.87|886.4|883.8|884.07|881.47|0
1665486900000|2022-10-11 11:15:00|885.35|882.75|882.21|879.61|885.47|882.87|882.21|879.61|0
1665487200000|2022-10-11 11:20:00|881.98|879.38|878.73|876.13|885.93|883.33|878.26|875.66|0
1665487500000|2022-10-11 11:25:00|878.96|876.36|881.42|878.82|881.66|879.06|878.5|875.9|0
1665487800000|2022-10-11 11:30:00|881.66|879.06|881.42|878.82|883.28|880.68|880.38|877.78|0
1665488100000|2022-10-11 11:35:00|881.66|879.06|880.96|878.36|882.24|879.64|878.75|876.15|0
1665488400000|2022-10-11 11:40:00|881.42|878.82|881.19|878.59|881.42|878.82|878.87|876.27|0
1665488700000|2022-10-11 11:45:00|881.42|878.82|883.98|881.38|883.98|881.38|881.19|878.59|0
1665489000000|2022-10-11 11:50:00|883.75|881.15|881.88|879.28|885.61|883.01|881.65|879.05|0
1665489300000|2022-10-11 11:55:00|882.12|879.52|877.47|874.87|883.28|880.68|877.47|874.87|0
1665489600000|2022-10-11 12:00:00|877.7|875.1|875.27|872.67|879.68|877.08|874.68|872.08|0
1665489900000|2022-10-11 12:05:00|875.15|872.55|873.99|871.39|875.84|873.24|872.36|869.76|0
1665490200000|2022-10-11 12:10:00|874.45|871.85|872.83|870.23|875.38|872.78|870.04|867.44|0
1665490500000|2022-10-11 12:15:00|872.59|869.99|872.13|869.53|873.29|870.69|869.58|866.98|0
1665490800000|2022-10-11 12:20:00|871.67|869.07|870.97|868.37|872.36|869.76|869.81|867.21|0
1665491100000|2022-10-11 12:25:00|870.74|868.14|865.41|862.81|871.2|868.6|865.18|862.58|0
1665491400000|2022-10-11 12:30:00|866.34|863.74|861.17|858.57|867.67|865.07|860.93|858.33|0
1665491700000|2022-10-11 12:35:00|860.93|858.33|866.27|863.67|866.5|863.9|860.93|858.33|0
1665492000000|2022-10-11 12:40:00|866.39|863.79|869.99|867.39|869.99|867.39|864.88|862.28|0
1665492300000|2022-10-11 12:45:00|870.45|867.85|869.85|867.25|871.74|869.14|869.29|866.69|0
1665492600000|2022-10-11 12:50:00|870.08|867.48|869.61|867.01|870.66|868.06|867.52|864.92|0
1665492900000|2022-10-11 12:55:00|870.08|867.48|873.1|870.5|873.79|871.19|869.84|867.24|0
1665493200000|2022-10-11 13:00:00|873.33|870.73|871.93|869.33|876.59|873.99|871.47|868.87|0
1665493500000|2022-10-11 13:05:00|871.7|869.1|874.03|871.43|874.49|871.89|870.54|867.94|0
1665493800000|2022-10-11 13:10:00|874.15|871.55|874.35|871.75|875.74|873.14|872.63|870.03|0
1665494100000|2022-10-11 13:15:00|874.58|871.98|873.65|871.05|877.13|874.53|873.19|870.59|0
1665494400000|2022-10-11 13:20:00|873.42|870.82|878.53|875.93|879.58|876.98|871.56|868.96|0
1665494700000|2022-10-11 13:25:00|878.88|876.28|883.18|880.58|883.42|880.82|878.88|876.28|0
1665495000000|2022-10-11 13:30:00|882.95|880.35|886.45|883.85|888.31|885.71|877.6|875|0
1665495300000|2022-10-11 13:35:00|886.91|884.31|890.64|888.04|892.28|889.68|885.98|883.38|0
1665495600000|2022-10-11 13:40:00|890.88|888.28|889.01|886.41|892.98|890.38|887.38|884.78|0
1665495900000|2022-10-11 13:45:00|889.48|886.88|892.04|889.44|896.48|893.88|884.35|881.75|0
1665496200000|2022-10-11 13:50:00|891.34|888.74|895.38|892.78|895.85|893.25|889.78|887.18|0
1665496500000|2022-10-11 13:55:00|895.62|893.02|898.19|895.59|899.12|896.52|893.52|890.92|0
1665496800000|2022-10-11 14:00:00|899.35|896.75|902.69|900.09|905.67|903.07|899.35|896.75|0
1665497100000|2022-10-11 14:05:00|901.99|899.39|901.29|898.69|903.86|901.26|898.25|895.65|0
1665497400000|2022-10-11 14:10:00|901.76|899.16|895.69|893.09|903.63|901.03|894.99|892.39|0
1665497700000|2022-10-11 14:15:00|895.22|892.62|895.22|892.62|897.79|895.19|890.09|887.49|0
1665498000000|2022-10-11 14:20:00|895.69|893.09|898.25|895.65|898.49|895.89|894.75|892.15|0
1665498300000|2022-10-11 14:25:00|897.78|895.18|896.38|893.78|898.95|896.35|892.19|889.59|0
1665498600000|2022-10-11 14:30:00|896.62|894.02|890.09|887.49|900.59|897.99|888.69|886.09|0
1665498900000|2022-10-11 14:35:00|890.79|888.19|886.51|883.91|892.31|889.71|885.35|882.75|0
1665499200000|2022-10-11 14:40:00|886.05|883.45|881.38|878.78|886.28|883.68|879.54|876.94|0
1665499500000|2022-10-11 14:45:00|881.62|879.02|884.65|882.05|885.58|882.98|879.99|877.39|0
1665499800000|2022-10-11 14:50:00|884.41|881.81|883.01|880.41|885.11|882.51|880.45|877.85|0
1665500100000|2022-10-11 14:55:00|883.25|880.65|888.38|885.78|888.61|886.01|877.89|875.29|0
1665500400000|2022-10-11 15:00:00|887.91|885.31|872.08|869.48|888.85|886.25|869.99|867.39|0
1665500700000|2022-10-11 15:05:00|872.54|869.94|877.89|875.29|880.22|877.62|872.08|869.48|0
1665501000000|2022-10-11 15:10:00|877.19|874.59|875.79|873.19|880.45|877.85|874.63|872.03|0
1665501300000|2022-10-11 15:15:00|875.56|872.96|873.47|870.87|875.56|872.96|869.29|866.69|0
1665501600000|2022-10-11 15:20:00|873|870.4|873.47|870.87|875.33|872.73|870.22|867.62|0
1665501900000|2022-10-11 15:25:00|873.24|870.64|871.84|869.24|877.19|874.59|869.75|867.15|0
1665502200000|2022-10-11 15:30:00|871.14|868.54|866.74|864.14|872.31|869.71|866.5|863.9|0
1665502500000|2022-10-11 15:35:00|866.04|863.44|866.97|864.37|868.36|865.76|862.1|859.5|0
1665502800000|2022-10-11 15:40:00|866.73|864.13|858.17|855.57|868.13|865.53|857.7|855.1|0
1665503100000|2022-10-11 15:45:00|857.7|855.1|854.01|851.41|859.55|856.95|851.47|848.87|0
1665503400000|2022-10-11 15:50:00|853.54|850.94|858.4|855.8|858.4|855.8|851.47|848.87|0
1665503700000|2022-10-11 15:55:00|858.63|856.03|858.16|855.56|860.25|857.65|855.16|852.56|0
1665504000000|2022-10-11 16:00:00|857.93|855.33|864.64|862.04|865.11|862.51|857.93|855.33|0
1665504300000|2022-10-11 16:05:00|864.76|862.16|867.19|864.59|869.75|867.15|864.41|861.81|0
1665504600000|2022-10-11 16:10:00|867.43|864.83|861.17|858.57|867.66|865.06|860.94|858.34|0
1665504900000|2022-10-11 16:15:00|860.71|858.11|853.66|851.06|862.56|859.96|853.31|850.71|0
1665505200000|2022-10-11 16:20:00|853.54|850.94|851|848.4|855.16|852.56|849.15|846.55|0
1665505500000|2022-10-11 16:25:00|850.54|847.94|853.08|850.48|854.92|852.32|850.31|847.71|0
1665505800000|2022-10-11 16:30:00|852.84|850.24|850.08|847.48|853.54|850.94|848|845.4|0
1665506100000|2022-10-11 16:35:00|849.84|847.24|848.69|846.09|852.61|850.01|848.46|845.86|0
1665506400000|2022-10-11 16:40:00|848|845.4|840.86|838.26|848.69|846.09|840.63|838.03|0
1665506700000|2022-10-11 16:45:00|840.63|838.03|839.71|837.11|841.55|838.95|836.96|834.36|0
1665507000000|2022-10-11 16:50:00|839.48|836.88|845.23|842.63|845.92|843.32|838.79|836.19|0
1665507300000|2022-10-11 16:55:00|845.69|843.09|845|842.4|846.84|844.24|843.16|840.56|0
1665507600000|2022-10-11 17:00:00|844.77|842.17|845.92|843.32|845.92|843.32|843.16|840.56|0
1665507900000|2022-10-11 17:05:00|846.15|843.55|844.31|841.71|848.92|846.32|843.39|840.79|0
1665508200000|2022-10-11 17:10:00|844.77|842.17|847.07|844.47|847.99|845.39|843.16|840.56|0
1665508500000|2022-10-11 17:15:00|847.3|844.7|847.73|845.13|851.65|849.05|844.73|842.13|0
1665508800000|2022-10-11 17:20:00|847.96|845.36|844.73|842.13|848.65|846.05|844.5|841.9|0
1665509100000|2022-10-11 17:25:00|844.5|841.9|852.11|849.51|854.42|851.82|844.04|841.44|0
1665509400000|2022-10-11 17:30:00|852.34|849.74|850.72|848.12|856.5|853.9|850.03|847.43|0
1665509700000|2022-10-11 17:35:00|850.26|847.66|850.95|848.35|853.49|850.89|849.34|846.74|0
1665510000000|2022-10-11 17:40:00|850.72|848.12|849.92|847.32|852.11|849.51|848.41|845.81|0
1665510300000|2022-10-11 17:45:00|849.57|846.97|849.8|847.2|850.26|847.66|845.42|842.82|0
1665510600000|2022-10-11 17:50:00|850.26|847.66|849.8|847.2|852.1|849.5|845.88|843.28|0
1665510900000|2022-10-11 17:55:00|850.03|847.43|847.26|844.66|850.95|848.35|847.03|844.43|0
1665511200000|2022-10-11 18:00:00|847.49|844.89|847.95|845.35|850.49|847.89|846.11|843.51|0
1665511500000|2022-10-11 18:05:00|847.72|845.12|852.56|849.96|853.95|851.35|845.42|842.82|0
1665511800000|2022-10-11 18:10:00|852.33|849.73|854.41|851.81|858.57|855.97|852.33|849.73|0
1665512100000|2022-10-11 18:15:00|854.87|852.27|859.03|856.43|859.03|856.43|854.41|851.81|0
1665512400000|2022-10-11 18:20:00|859.96|857.36|854.87|852.27|860.19|857.59|854.64|852.04|0
1665512700000|2022-10-11 18:25:00|854.64|852.04|853.02|850.42|856.03|853.43|851.41|848.81|0
1665513000000|2022-10-11 18:30:00|852.79|850.19|849.56|846.96|853.71|851.11|848.64|846.04|0
1665513300000|2022-10-11 18:35:00|849.33|846.73|851.87|849.27|853.71|851.11|849.33|846.73|0
1665513600000|2022-10-11 18:40:00|852.1|849.5|858.1|855.5|858.1|855.5|849.56|846.96|0
1665513900000|2022-10-11 18:45:00|859.72|857.12|873.69|871.09|875.03|872.43|859.03|856.43|0
1665514200000|2022-10-11 18:50:00|873.35|870.75|882.74|880.14|882.74|880.14|871.84|869.24|0
1665514500000|2022-10-11 18:55:00|882.5|879.9|891.34|888.74|892.51|889.91|882.5|879.9|0
1665514800000|2022-10-11 19:00:00|891.57|888.97|894.6|892|897.17|894.57|889.25|886.65|0
1665515100000|2022-10-11 19:05:00|894.14|891.54|896.93|894.33|898.1|895.5|891.11|888.51|0
1665515400000|2022-10-11 19:10:00|896.7|894.1|898.8|896.2|903.7|901.1|895.3|892.7|0
1665515700000|2022-10-11 19:15:00|899.03|896.43|896|893.4|905.81|903.21|894.13|891.53|0
1665516000000|2022-10-11 19:20:00|896.7|894.1|892.5|889.9|896.7|894.1|889.94|887.34|0
1665516300000|2022-10-11 19:25:00|892.27|889.67|893.98|891.38|899.8|897.2|890.64|888.04|0
1665516600000|2022-10-11 19:30:00|894.1|891.5|894.44|891.84|899.8|897.2|891.65|889.05|0
1665516900000|2022-10-11 19:35:00|894.21|891.61|885.61|883.01|894.21|891.61|885.14|882.54|0
1665517200000|2022-10-11 19:40:00|885.38|882.78|887.47|884.87|892.81|890.21|885.38|882.78|0
1665517500000|2022-10-11 19:45:00|887|884.4|884.91|882.31|890.02|887.42|883.52|880.92|0
1665517800000|2022-10-11 19:50:00|889.21|886.61|886.53|883.93|894.44|891.84|886.53|883.93|0
1665518100000|2022-10-11 19:55:00|886.07|883.47|886.77|884.17|889.55|886.95|883.05|880.45|0
1665518400000|2022-10-11 20:00:00|888.39|885.79|888.71|886.11|889.18|886.58|884.91|882.31|0
1665518700000|2022-10-11 20:05:00|888.48|885.88|885.23|882.63|888.71|886.11|885.23|882.63|0
1665519000000|2022-10-11 20:10:00|885.46|882.86|885.35|882.75|886.39|883.79|883.84|881.24|0
1665519300000|2022-10-11 20:15:00|886.03|883.23|885.33|882.53|886.96|884.16|885.1|882.3|0
1665519600000|2022-10-11 20:20:00|885.1|882.3|885.1|882.3|885.8|883|884.64|881.84|0
1665519900000|2022-10-11 20:25:00|884.87|882.07|884.4|881.6|886.03|883.23|884.4|881.6|0
1665520200000|2022-10-11 20:30:00|884.63|881.83|884.29|881.49|885.79|882.99|884.29|881.49|0
1665520500000|2022-10-11 20:35:00|884.17|881.37|885.1|882.3|885.22|882.42|883.94|881.14|0
1665520800000|2022-10-11 20:40:00|885.33|882.53|884.63|881.83|885.33|882.53|884.17|881.37|0
1665521100000|2022-10-11 20:45:00|883.94|881.14|881.39|878.59|883.94|881.14|881.39|878.59|0
1665521400000|2022-10-11 20:50:00|881.62|878.82|880.46|877.66|881.85|879.05|880.46|877.66|0
1665521700000|2022-10-11 20:55:00|880.58|877.78|880.12|877.32|881.39|878.59|879.3|876.5|0
1665522000000|2022-10-11 21:00:00|879.76|876.96|880.37|877.57|880.37|877.57|879.56|876.76|0
1665522300000|2022-10-11 21:05:00|880.27|877.47|880.17|877.37|880.37|877.57|880.17|877.37|0
1665522600000|2022-10-11 21:10:00|880.24|877.44|880.27|877.47|880.5|877.7|880.24|877.44|0
1665522900000|2022-10-11 21:15:00|880.23|877.43|880.4|877.6|880.47|877.67|880.23|877.43|0
1665523200000|2022-10-11 21:20:00|880.37|877.57|880.5|877.7|880.64|877.84|880.37|877.57|0
1665523500000|2022-10-11 21:25:00|880.44|877.64|880.7|877.9|880.84|878.04|880.3|877.5|0
1665523800000|2022-10-11 21:30:00|880.74|877.94|880.74|877.94|881.32|878.52|880.68|877.88|0
1665524100000|2022-10-11 21:35:00|880.81|878.01|880.8|878|881.34|878.54|880.74|877.94|0
1665524400000|2022-10-11 21:40:00|880.84|878.04|880.54|877.74|881.11|878.31|880.54|877.74|0
1665524700000|2022-10-11 21:45:00|880.74|877.94|880.47|877.67|880.74|877.94|880.4|877.6|0
1665525000000|2022-10-11 21:50:00|880.5|877.7|880.57|877.77|880.7|877.9|880.23|877.43|0
1665525300000|2022-10-11 21:55:00|880.64|877.84|880.43|877.63|881.11|878.31|880.33|877.53|0
1665525600000|2022-10-11 22:00:00|881.03|878.23|882.77|879.97|883.69|880.89|880.45|877.65|0
1665525900000|2022-10-11 22:05:00|882.89|880.09|881.61|878.81|882.89|880.09|881.61|878.81|0
1665526200000|2022-10-11 22:10:00|881.37|878.57|882.76|879.96|883.46|880.66|880.91|878.11|0
1665526500000|2022-10-11 22:15:00|882.65|879.85|880.91|878.11|883|880.2|880.45|877.65|0
1665526800000|2022-10-11 22:20:00|880.68|877.88|881.6|878.8|882.53|879.73|880.68|877.88|0
1665527100000|2022-10-11 22:25:00|881.84|879.04|884.38|881.58|884.38|881.58|881.6|878.8|0
1665527400000|2022-10-11 22:30:00|884.27|881.47|886.24|883.44|886.47|883.67|883.69|880.89|0
1665527700000|2022-10-11 22:35:00|886.01|883.21|884.15|881.35|886.7|883.9|884.15|881.35|0
1665528000000|2022-10-11 22:40:00|884.27|881.47|882.76|879.96|884.38|881.58|882.65|879.85|0
1665528300000|2022-10-11 22:45:00|882.65|879.85|884.15|881.35|884.27|881.47|882.53|879.73|0
1665528600000|2022-10-11 22:50:00|884.27|881.47|883.45|880.65|884.27|881.47|882.99|880.19|0
1665528900000|2022-10-11 22:55:00|883.34|880.54|883.68|880.88|884.38|881.58|882.99|880.19|0
1665529200000|2022-10-11 23:00:00|883.22|880.42|881.72|878.92|883.57|880.77|881.37|878.57|0
1665529500000|2022-10-11 23:05:00|881.83|879.03|882.06|879.26|882.06|879.26|881.13|878.33|0
1665529800000|2022-10-11 23:10:00|882.52|879.72|883.57|880.77|883.68|880.88|882.52|879.72|0
1665530100000|2022-10-11 23:15:00|883.68|880.88|882.52|879.72|884.5|881.7|882.29|879.49|0
1665530400000|2022-10-11 23:20:00|882.41|879.61|884.61|881.81|884.84|882.04|882.18|879.38|0
1665530700000|2022-10-11 23:25:00|884.84|882.04|887.16|884.36|887.16|884.36|884.61|881.81|0
1665531000000|2022-10-11 23:30:00|887.05|884.25|885.07|882.27|887.16|884.36|884.37|881.57|0
1665531300000|2022-10-11 23:35:00|884.84|882.04|885.53|882.73|885.76|882.96|884.26|881.46|0
1665531600000|2022-10-11 23:40:00|885.3|882.5|884.96|882.16|885.53|882.73|884.37|881.57|0
1665531900000|2022-10-11 23:45:00|884.84|882.04|883.44|880.64|884.84|882.04|882.75|879.95|0
1665532200000|2022-10-11 23:50:00|883.33|880.53|884.83|882.03|885.42|882.62|883.21|880.41|0
1665532500000|2022-10-11 23:55:00|884.72|881.92|883.21|880.41|884.83|882.03|882.75|879.95|0
1665532800000|2022-10-12 00:00:00|883.91|881.11|885.76|882.96|888.78|885.98|880.43|877.63|0
1665533100000|2022-10-12 00:05:00|885.53|882.73|889.01|886.21|889.71|886.91|885.53|882.73|0
1665533400000|2022-10-12 00:10:00|889.24|886.44|888.54|885.74|890.87|888.07|888.43|885.63|0
1665533700000|2022-10-12 00:15:00|888.31|885.51|885.76|882.96|888.31|885.51|885.18|882.38|0
1665534000000|2022-10-12 00:20:00|885.65|882.85|881.35|878.55|885.76|882.96|879.73|876.93|0
1665534300000|2022-10-12 00:25:00|881.47|878.67|884.36|881.56|884.36|881.56|880.66|877.86|0
1665534600000|2022-10-12 00:30:00|884.25|881.45|881.58|878.78|884.83|882.03|881.58|878.78|0
1665534900000|2022-10-12 00:35:00|881.35|878.55|882.86|880.06|883.67|880.87|881.35|878.55|0
1665535200000|2022-10-12 00:40:00|882.74|879.94|879.96|877.16|883.44|880.64|879.5|876.7|0
1665535500000|2022-10-12 00:45:00|879.5|876.7|873.6|870.8|880.65|877.85|872.79|869.99|0
1665535800000|2022-10-12 00:50:00|873.48|870.68|875.79|872.99|877.18|874.38|873.48|870.68|0
1665536100000|2022-10-12 00:55:00|875.91|873.11|876.49|873.69|877.41|874.61|875.33|872.53|0
1665536400000|2022-10-12 01:00:00|876.26|873.46|878.8|876|879.03|876.23|874.99|872.19|0
1665536700000|2022-10-12 01:05:00|878.92|876.12|880.54|877.74|880.54|877.74|878.11|875.31|0
1665537000000|2022-10-12 01:10:00|880.65|877.85|879.26|876.46|881.11|878.31|879.03|876.23|0
1665537300000|2022-10-12 01:15:00|878.57|875.77|879.26|876.46|880.19|877.39|877.41|874.61|0
1665537600000|2022-10-12 01:20:00|879.49|876.69|879.26|876.46|879.49|876.69|876.71|873.91|0
1665537900000|2022-10-12 01:25:00|879.15|876.35|882.5|879.7|882.62|879.82|876.95|874.15|0
1665538200000|2022-10-12 01:30:00|882.39|879.59|886.21|883.41|887.14|884.34|882.39|879.59|0
1665538500000|2022-10-12 01:35:00|885.98|883.18|885.05|882.25|887.14|884.34|884.82|882.02|0
1665538800000|2022-10-12 01:40:00|885.51|882.71|886.44|883.64|887.14|884.34|884.01|881.21|0
1665539100000|2022-10-12 01:45:00|886.67|883.87|885.98|883.18|888.3|885.5|885.74|882.94|0
1665539400000|2022-10-12 01:50:00|885.63|882.83|889.69|886.89|889.69|886.89|884.82|882.02|0
1665539700000|2022-10-12 01:55:00|889.46|886.66|884.58|881.78|889.69|886.89|884.58|881.78|0
1665540000000|2022-10-12 02:00:00|885.28|882.48|882.85|880.05|885.51|882.71|881.57|878.77|0
1665540300000|2022-10-12 02:05:00|882.5|879.7|886.09|883.29|886.2|883.4|882.03|879.23|0
1665540600000|2022-10-12 02:10:00|886.56|883.76|885.51|882.71|887.25|884.45|884.81|882.01|0
1665540900000|2022-10-12 02:15:00|885.63|882.83|886.44|883.64|889.11|886.31|884.35|881.55|0
1665541200000|2022-10-12 02:20:00|886.67|883.87|883.88|881.08|886.9|884.1|883.65|880.85|0
1665541500000|2022-10-12 02:25:00|883.65|880.85|884.35|881.55|884.47|881.67|881.8|879|0
1665541800000|2022-10-12 02:30:00|884.47|881.67|881.56|878.76|884.7|881.9|880.87|878.07|0
1665542100000|2022-10-12 02:35:00|881.33|878.53|886.43|883.63|886.66|883.86|881.22|878.42|0
1665542400000|2022-10-12 02:40:00|886.2|883.4|885.97|883.17|886.66|883.86|885.27|882.47|0
1665542700000|2022-10-12 02:45:00|885.62|882.82|882.95|880.15|885.74|882.94|882.15|879.35|0
1665543000000|2022-10-12 02:50:00|882.84|880.04|881.91|879.11|882.84|880.04|880.29|877.49|0
1665543300000|2022-10-12 02:55:00|881.56|878.76|880.52|877.72|882.02|879.22|879.48|876.68|0
1665543600000|2022-10-12 03:00:00|880.4|877.6|881.45|878.65|881.45|878.65|878.67|875.87|0
1665543900000|2022-10-12 03:05:00|881.22|878.42|881.79|878.99|881.79|878.99|879.94|877.14|0
1665544200000|2022-10-12 03:10:00|881.1|878.3|880.29|877.49|882.02|879.22|879.01|876.21|0
1665544500000|2022-10-12 03:15:00|880.17|877.37|879.47|876.67|880.63|877.83|878.78|875.98|0
1665544800000|2022-10-12 03:20:00|879.24|876.44|880.52|877.72|883.18|880.38|879.24|876.44|0
1665545100000|2022-10-12 03:25:00|880.63|877.83|880.05|877.25|881.32|878.52|879.24|876.44|0
1665545400000|2022-10-12 03:30:00|879.93|877.13|883.53|880.73|883.64|880.84|879.82|877.02|0
1665545700000|2022-10-12 03:35:00|883.41|880.61|883.3|880.5|883.76|880.96|882.02|879.22|0
1665546000000|2022-10-12 03:40:00|883.41|880.61|883.41|880.61|883.64|880.84|882.48|879.68|0
1665546300000|2022-10-12 03:45:00|883.53|880.73|884.1|881.3|884.57|881.77|882.94|880.14|0
1665546600000|2022-10-12 03:50:00|884.33|881.53|882.71|879.91|884.8|882|882.48|879.68|0
1665546900000|2022-10-12 03:55:00|882.48|879.68|882.83|880.03|883.76|880.96|880.98|878.18|0
1665547200000|2022-10-12 04:00:00|882.71|879.91|868.72|865.92|884.22|881.42|867.45|864.65|0
1665547500000|2022-10-12 04:05:00|867.8|865|874.5|871.7|875.53|872.73|866.42|863.62|0
1665547800000|2022-10-12 04:10:00|874.38|871.58|872.06|869.26|874.84|872.04|869.88|867.08|0
1665548100000|2022-10-12 04:15:00|871.95|869.15|871.72|868.92|872.53|869.73|869.99|867.19|0
1665548400000|2022-10-12 04:20:00|871.6|868.8|870.8|868|872.99|870.19|869.75|866.95|0
1665548700000|2022-10-12 04:25:00|870.91|868.11|870.68|867.88|872.06|869.26|868.6|865.8|0
1665549000000|2022-10-12 04:30:00|870.57|867.77|873.8|871|874.14|871.34|870.21|867.41|0
1665549300000|2022-10-12 04:35:00|874.14|871.34|874.6|871.8|875.06|872.26|873.34|870.54|0
1665549600000|2022-10-12 04:40:00|874.83|872.03|872.52|869.72|874.83|872.03|872.06|869.26|0
1665549900000|2022-10-12 04:45:00|873.21|870.41|871.6|868.8|873.21|870.41|871.13|868.33|0
1665550200000|2022-10-12 04:50:00|871.83|869.03|871.36|868.56|871.83|869.03|870.44|867.64|0
1665550500000|2022-10-12 04:55:00|871.48|868.68|872.29|869.49|872.87|870.07|871.13|868.33|0
1665550800000|2022-10-12 05:00:00|872.06|869.26|878.07|875.27|878.3|875.5|871.13|868.33|0
1665551100000|2022-10-12 05:05:00|877.84|875.04|876.22|873.42|878.07|875.27|875.06|872.26|0
1665551400000|2022-10-12 05:10:00|876.45|873.65|873.1|870.3|876.45|873.65|872.52|869.72|0
1665551700000|2022-10-12 05:15:00|873.67|870.87|875.18|872.38|875.98|873.18|872.98|870.18|0
1665552000000|2022-10-12 05:20:00|875.29|872.49|873.9|871.1|875.98|873.18|873.9|871.1|0
1665552300000|2022-10-12 05:25:00|874.02|871.22|875.29|872.49|876.44|873.64|873.67|870.87|0
1665552600000|2022-10-12 05:30:00|875.18|872.38|874.25|871.45|875.87|873.07|873.33|870.53|0
1665552900000|2022-10-12 05:35:00|874.36|871.56|875.87|873.07|875.98|873.18|873.67|870.87|0
1665553200000|2022-10-12 05:40:00|875.98|873.18|871.13|868.33|876.44|873.64|871.13|868.33|0
1665553500000|2022-10-12 05:45:00|870.66|867.86|867.09|864.29|871.59|868.79|866.28|863.48|0
1665553800000|2022-10-12 05:50:00|866.97|864.17|866.63|863.83|869.05|866.25|865.82|863.02|0
1665554100000|2022-10-12 05:55:00|866.4|863.6|867.89|865.09|868.59|865.79|866.4|863.6|0
1665554400000|2022-10-12 06:00:00|868.58|865.78|870.66|867.86|871.35|868.55|865.13|862.33|0
1665554700000|2022-10-12 06:05:00|870.43|867.63|868.35|865.55|870.89|868.09|866.4|863.6|0
1665555000000|2022-10-12 06:10:00|867.66|864.86|865.81|863.01|868.47|865.67|864.66|861.86|0
1665555300000|2022-10-12 06:15:00|866.28|863.48|866.27|863.47|866.63|863.83|863.63|860.83|0
1665555600000|2022-10-12 06:20:00|866.39|863.59|865.12|862.32|869.73|866.93|865.12|862.32|0
1665555900000|2022-10-12 06:25:00|865.7|862.9|861.21|858.41|866.04|863.24|860.98|858.18|0
1665556200000|2022-10-12 06:30:00|861.44|858.64|860.74|857.94|863.05|860.25|860.51|857.71|0
1665556500000|2022-10-12 06:35:00|860.63|857.83|860.28|857.48|862.59|859.79|857.52|854.72|0
1665556800000|2022-10-12 06:40:00|860.05|857.25|859.48|856.68|862.01|859.21|858.44|855.64|0
1665557100000|2022-10-12 06:45:00|859.71|856.91|857.75|854.95|860.05|857.25|855.45|852.65|0
1665557400000|2022-10-12 06:50:00|857.52|854.72|862.35|859.55|862.93|860.13|857.29|854.49|0
1665557700000|2022-10-12 06:55:00|862.58|859.78|864.89|862.09|865.12|862.32|862.58|859.78|0
1665558000000|2022-10-12 07:00:00|866.04|863.24|870.44|867.64|872.85|870.05|864.31|861.51|0
1665558300000|2022-10-12 07:05:00|870.32|867.52|869.87|867.27|870.69|868.09|863.4|860.8|0
1665558600000|2022-10-12 07:10:00|870.1|867.5|869.87|867.27|873.81|871.21|868.95|866.35|0
1665558900000|2022-10-12 07:15:00|870.45|867.85|868.71|866.11|871.72|869.12|867.56|864.96|0
1665559200000|2022-10-12 07:20:00|868.83|866.23|863.4|860.8|868.83|866.23|862.7|860.1|0
1665559500000|2022-10-12 07:25:00|863.86|861.26|876.24|873.64|878.91|876.31|863.86|861.26|0
1665559800000|2022-10-12 07:30:00|876.82|874.22|877.75|875.15|881.92|879.32|876.01|873.41|0
1665560100000|2022-10-12 07:35:00|877.05|874.45|874.96|872.36|878.21|875.61|872.88|870.28|0
1665560400000|2022-10-12 07:40:00|875.43|872.83|875.89|873.29|878.21|875.61|874.27|871.67|0
1665560700000|2022-10-12 07:45:00|876.12|873.52|874.27|871.67|877.28|874.68|871.02|868.42|0
1665561000000|2022-10-12 07:50:00|874.39|871.79|871.48|868.88|875.78|873.18|870.56|867.96|0
1665561300000|2022-10-12 07:55:00|871.25|868.65|875.78|873.18|876.35|873.75|871.25|868.65|0
1665561600000|2022-10-12 08:00:00|875.89|873.29|870.33|867.73|877.51|874.91|869.63|867.03|0
1665561900000|2022-10-12 08:05:00|870.09|867.49|870.56|867.96|871.48|868.88|868.01|865.41|0
1665562200000|2022-10-12 08:10:00|870.32|867.72|874.61|872.01|874.72|872.12|870.32|867.72|0
1665562500000|2022-10-12 08:15:00|874.49|871.89|871.94|869.34|875.19|872.59|868.47|865.87|0
1665562800000|2022-10-12 08:20:00|871.25|868.65|868.93|866.33|872.41|869.81|868.13|865.53|0
1665563100000|2022-10-12 08:25:00|869.17|866.57|865.82|863.22|870.79|868.19|865.23|862.63|0
1665563400000|2022-10-12 08:30:00|866.05|863.45|871.14|868.54|871.25|868.65|865.23|862.63|0
1665563700000|2022-10-12 08:35:00|871.25|868.65|871.25|868.65|873.22|870.62|869.63|867.03|0
1665564000000|2022-10-12 08:40:00|871.14|868.54|870.09|867.49|871.71|869.11|868.47|865.87|0
1665564300000|2022-10-12 08:45:00|870.21|867.61|868|865.4|871.83|869.23|866.16|863.56|0
1665564600000|2022-10-12 08:50:00|868.13|865.53|868.36|865.76|870.55|867.95|867.66|865.06|0
1665564900000|2022-10-12 08:55:00|868.24|865.64|869.39|866.79|869.62|867.02|867.08|864.48|0
1665565200000|2022-10-12 09:00:00|869.85|867.25|865.12|862.52|872.17|869.57|863.38|860.78|0
1665565500000|2022-10-12 09:05:00|865|862.4|866.85|864.25|867.89|865.29|864.66|862.06|0
1665565800000|2022-10-12 09:10:00|866.61|864.01|864.53|861.93|866.85|864.25|864.07|861.47|0
1665566100000|2022-10-12 09:15:00|864.19|861.59|862.57|859.97|864.76|862.16|861.76|859.16|0
1665566400000|2022-10-12 09:20:00|862.69|860.09|860.84|858.24|863.5|860.9|859.8|857.2|0
1665566700000|2022-10-12 09:25:00|860.61|858.01|855.3|852.7|860.61|858.01|855.3|852.7|0
1665567000000|2022-10-12 09:30:00|855.42|852.82|857.84|855.24|858.53|855.93|854.84|852.24|0
1665567300000|2022-10-12 09:35:00|857.61|855.01|858.53|855.93|860.61|858.01|857.61|855.01|0
1665567600000|2022-10-12 09:40:00|858.42|855.82|860.03|857.43|860.83|858.23|857.15|854.55|0
1665567900000|2022-10-12 09:45:00|859.91|857.31|862.68|860.08|862.68|860.08|859.91|857.31|0
1665568200000|2022-10-12 09:50:00|862.91|860.31|863.03|860.43|863.61|861.01|861.88|859.28|0
1665568500000|2022-10-12 09:55:00|863.15|860.55|860.84|858.24|863.26|860.66|860.61|858.01|0
1665568800000|2022-10-12 10:00:00|860.72|858.12|858.87|856.27|861.41|858.81|856.79|854.19|0
1665569100000|2022-10-12 10:05:00|858.76|856.16|860.72|858.12|860.95|858.35|858.18|855.58|0
1665569400000|2022-10-12 10:10:00|860.95|858.35|862.1|859.5|862.8|860.2|859.79|857.19|0
1665569700000|2022-10-12 10:15:00|861.64|859.04|863.03|860.43|863.49|860.89|859.68|857.08|0
1665570000000|2022-10-12 10:20:00|862.8|860.2|866.73|864.13|866.73|864.13|862.8|860.2|0
1665570300000|2022-10-12 10:25:00|866.5|863.9|866.5|863.9|868.58|865.98|866.03|863.43|0
1665570600000|2022-10-12 10:30:00|866.73|864.13|868.93|866.33|870.66|868.06|866.73|864.13|0
1665570900000|2022-10-12 10:35:00|868.81|866.21|867.19|864.59|870.32|867.72|866.49|863.89|0
1665571200000|2022-10-12 10:40:00|867.42|864.82|870.32|867.72|872.52|869.92|866.96|864.36|0
1665571500000|2022-10-12 10:45:00|870.66|868.06|872.05|869.45|872.41|869.81|868.35|865.75|0
1665571800000|2022-10-12 10:50:00|871.82|869.22|870.66|868.06|874.37|871.77|870.43|867.83|0
1665572100000|2022-10-12 10:55:00|870.43|867.83|867.19|864.59|872.05|869.45|867.19|864.59|0
1665572400000|2022-10-12 11:00:00|866.95|864.35|866.95|864.35|868.34|865.74|865.1|862.5|0
1665572700000|2022-10-12 11:05:00|866.72|864.12|866.26|863.66|866.72|864.12|865.1|862.5|0
1665573000000|2022-10-12 11:10:00|866.03|863.43|863.48|860.88|869.04|866.44|863.25|860.65|0
1665573300000|2022-10-12 11:15:00|864.18|861.58|865.33|862.73|867.88|865.28|864.18|861.58|0
1665573600000|2022-10-12 11:20:00|865.45|862.85|864.4|861.8|866.95|864.35|863.83|861.23|0
1665573900000|2022-10-12 11:25:00|864.64|862.04|861.98|859.38|865.33|862.73|861.75|859.15|0
1665574200000|2022-10-12 11:30:00|862.21|859.61|862.67|860.07|863.14|860.54|861.4|858.8|0
1665574500000|2022-10-12 11:35:00|862.55|859.95|860.47|857.87|863.6|861|859.09|856.49|0
1665574800000|2022-10-12 11:40:00|860.01|857.41|863.25|860.65|863.48|860.88|860.01|857.41|0
1665575100000|2022-10-12 11:45:00|863.48|860.88|865.09|862.49|866.25|863.65|863.13|860.53|0
1665575400000|2022-10-12 11:50:00|864.98|862.38|864.63|862.03|867.18|864.58|863.71|861.11|0
1665575700000|2022-10-12 11:55:00|865.45|862.85|866.25|863.65|866.25|863.65|862.78|860.18|0
1665576000000|2022-10-12 12:00:00|865.79|863.19|865.32|862.72|866.25|863.65|863.7|861.1|0
1665576300000|2022-10-12 12:05:00|865.21|862.61|863.24|860.64|867.41|864.81|862.78|860.18|0
1665576600000|2022-10-12 12:10:00|863.7|861.1|863.93|861.33|865.32|862.72|862.55|859.95|0
1665576900000|2022-10-12 12:15:00|863.47|860.87|861.85|859.25|864.05|861.45|860.82|858.22|0
1665577200000|2022-10-12 12:20:00|862.2|859.6|858.62|856.02|864.4|861.8|858.62|856.02|0
1665577500000|2022-10-12 12:25:00|858.85|856.25|860|857.4|860.82|858.22|856.54|853.94|0
1665577800000|2022-10-12 12:30:00|866.37|863.77|881.54|878.94|883.89|881.29|864.75|862.15|0
1665578100000|2022-10-12 12:35:00|881.18|878.58|882.53|879.93|885.72|883.12|879.09|876.49|0
1665578400000|2022-10-12 12:40:00|881.95|879.35|875.31|872.71|885.29|882.69|873.46|870.86|0
1665578700000|2022-10-12 12:45:00|875.54|872.94|879.84|877.24|881.11|878.51|875.08|872.48|0
1665579000000|2022-10-12 12:50:00|879.72|877.12|881.34|878.74|882.73|880.13|876.01|873.41|0
1665579300000|2022-10-12 12:55:00|880.88|878.28|880.64|878.04|882.27|879.67|878.09|875.49|0
1665579600000|2022-10-12 13:00:00|880.76|878.16|885.52|882.92|885.52|882.92|880.53|877.93|0
1665579900000|2022-10-12 13:05:00|885.29|882.69|890.64|888.04|890.87|888.27|885.06|882.46|0
1665580200000|2022-10-12 13:10:00|890.41|887.81|888.08|885.48|890.41|887.81|885.75|883.15|0
1665580500000|2022-10-12 13:15:00|887.84|885.24|883.32|880.72|889.01|886.41|883.32|880.72|0
1665580800000|2022-10-12 13:20:00|883.43|880.83|883.43|880.83|886.22|883.62|883.19|880.59|0
1665581100000|2022-10-12 13:25:00|884.12|881.52|885.52|882.92|887.38|884.78|883.89|881.29|0
1665581400000|2022-10-12 13:30:00|884.82|882.22|896.23|893.63|901.6|899|884.59|881.99|0
1665581700000|2022-10-12 13:35:00|894.36|891.76|879.01|876.41|894.59|891.99|876.46|873.86|0
1665582000000|2022-10-12 13:40:00|879.24|876.64|872.99|870.39|885.05|882.45|872.52|869.92|0
1665582300000|2022-10-12 13:45:00|873.22|870.62|881.22|878.62|882.03|879.43|870.44|867.84|0
1665582600000|2022-10-12 13:50:00|881.1|878.5|883.19|880.59|884.35|881.75|877.85|875.25|0
1665582900000|2022-10-12 13:55:00|882.72|880.12|878.87|876.27|883.74|881.14|875.63|873.03|0
1665583200000|2022-10-12 14:00:00|877.48|874.88|877.95|875.35|880.5|877.9|873.09|870.49|0
1665583500000|2022-10-12 14:05:00|877.72|875.12|884.44|881.84|887.92|885.32|877.02|874.42|0
1665583800000|2022-10-12 14:10:00|883.74|881.14|886.76|884.16|888.62|886.02|883.05|880.45|0
1665584100000|2022-10-12 14:15:00|888.15|885.55|884.2|881.6|890.01|887.41|883.28|880.68|0
1665584400000|2022-10-12 14:20:00|885.13|882.53|890.01|887.41|895.6|893|884.67|882.07|0
1665584700000|2022-10-12 14:25:00|890.24|887.64|882.81|880.21|890.94|888.34|879.1|876.5|0
1665585000000|2022-10-12 14:30:00|883.16|880.56|880.03|877.43|884.9|882.3|876.09|873.49|0
1665585300000|2022-10-12 14:35:00|880.26|877.66|887.52|884.92|887.52|884.92|880.03|877.43|0
1665585600000|2022-10-12 14:40:00|887.28|884.68|891.79|889.19|891.79|889.19|887.28|884.68|0
1665585900000|2022-10-12 14:45:00|892.02|889.42|888.3|885.7|894.58|891.98|887.37|884.77|0
1665586200000|2022-10-12 14:50:00|888.53|885.93|883.64|881.04|889.46|886.86|883.18|880.58|0
1665586500000|2022-10-12 14:55:00|884.11|881.51|887.13|884.53|887.95|885.35|882.95|880.35|0
1665586800000|2022-10-12 15:00:00|887.36|884.76|882.71|880.11|888.53|885.93|879.93|877.33|0
1665587100000|2022-10-12 15:05:00|883.18|880.58|881.32|878.72|884.34|881.74|879.46|876.86|0
1665587400000|2022-10-12 15:10:00|881.55|878.95|879.23|876.63|881.78|879.18|877.84|875.24|0
1665587700000|2022-10-12 15:15:00|878.77|876.17|876.35|873.75|880.85|878.25|875.75|873.15|0
1665588000000|2022-10-12 15:20:00|877.28|874.68|879.21|876.61|881.3|878.7|875.03|872.43|0
1665588300000|2022-10-12 15:25:00|879.44|876.84|879.37|876.77|883.09|880.49|878.74|876.14|0
1665588600000|2022-10-12 15:30:00|878.67|876.07|883.09|880.49|884.72|882.12|878.21|875.61|0
1665588900000|2022-10-12 15:35:00|883.32|880.72|881.92|879.32|883.78|881.18|877.28|874.68|0
1665589200000|2022-10-12 15:40:00|882.39|879.79|877.04|874.44|883.09|880.49|873.33|870.73|0
1665589500000|2022-10-12 15:45:00|877.28|874.68|877.97|875.37|880.06|877.46|877.04|874.44|0
1665589800000|2022-10-12 15:50:00|878.44|875.84|874.49|871.89|878.9|876.3|874.03|871.43|0
1665590100000|2022-10-12 15:55:00|874.26|871.66|874.26|871.66|876.81|874.21|872.63|870.03|0
1665590400000|2022-10-12 16:00:00|874.49|871.89|875.42|872.82|876.58|873.98|872.4|869.8|0
1665590700000|2022-10-12 16:05:00|875.18|872.58|878.2|875.6|878.67|876.07|869.39|866.79|0
1665591000000|2022-10-12 16:10:00|877.97|875.37|880.76|878.16|883.55|880.95|877.5|874.9|0
1665591300000|2022-10-12 16:15:00|880.99|878.39|878.83|876.23|881.22|878.62|878.43|875.83|0
1665591600000|2022-10-12 16:20:00|878.71|876.11|880.68|878.08|882.26|879.66|877.9|875.3|0
1665591900000|2022-10-12 16:25:00|880.91|878.31|883.7|881.1|885.56|882.96|878.36|875.76|0
1665592200000|2022-10-12 16:30:00|884.17|881.57|883.47|880.87|886.96|884.36|883.01|880.41|0
1665592500000|2022-10-12 16:35:00|883.7|881.1|888.51|885.91|889.44|886.84|882.77|880.17|0
1665592800000|2022-10-12 16:40:00|888.74|886.14|888.74|886.14|889.68|887.08|888.51|885.91|0
1665593100000|2022-10-12 16:45:00|888.51|885.91|885.07|882.47|888.98|886.38|884.02|881.42|0
1665593400000|2022-10-12 16:50:00|884.72|882.12|882.86|880.26|885.18|882.58|882.16|879.56|0
1665593700000|2022-10-12 16:55:00|882.16|879.56|881.49|878.89|883.09|880.49|879.63|877.03|0
1665594000000|2022-10-12 17:00:00|882.94|880.34|884.04|881.44|884.51|881.91|877.83|875.23|0
1665594300000|2022-10-12 17:05:00|883.58|880.98|881.03|878.43|884.51|881.91|880.1|877.5|0
1665594600000|2022-10-12 17:10:00|880.8|878.2|880.8|878.2|882.19|879.59|880.33|877.73|0
1665594900000|2022-10-12 17:15:00|880.56|877.96|885.9|883.3|885.9|883.3|880.56|877.96|0
1665595200000|2022-10-12 17:20:00|886.02|883.42|886.6|884|886.83|884.23|885.2|882.6|0
1665595500000|2022-10-12 17:25:00|887.06|884.46|883.81|881.21|887.29|884.69|883.34|880.74|0
1665595800000|2022-10-12 17:30:00|883.58|880.98|889.85|887.25|890.08|887.48|883.58|880.98|0
1665596100000|2022-10-12 17:35:00|890.31|887.71|890.17|887.57|892.87|890.27|889.61|887.01|0
1665596400000|2022-10-12 17:40:00|889.93|887.33|890.63|888.03|892.49|889.89|889.24|886.64|0
1665596700000|2022-10-12 17:45:00|890.4|887.8|888.92|886.32|892.26|889.66|887.87|885.27|0
1665597000000|2022-10-12 17:50:00|889.26|886.66|891.04|887.66|892.28|889.68|888.57|885.97|0
1665597300000|2022-10-12 17:55:00|891.74|888.36|891.4|888.02|893.72|890.34|890.93|887.55|0
1665597600000|2022-10-12 18:00:00|890.93|887.55|892.33|888.69|895.35|891.71|882.01|878.63|0
1665597900000|2022-10-12 18:05:00|892.45|888.81|885.38|881.74|893.96|890.32|880.52|876.88|0
1665598200000|2022-10-12 18:10:00|886.07|882.43|878.84|876.24|889.78|886.14|877.22|874.62|0
1665598500000|2022-10-12 18:15:00|878.61|876.01|881.38|878.78|884.75|882.15|877.45|874.85|0
1665598800000|2022-10-12 18:20:00|881.85|879.25|884.28|881.68|888.56|885.96|880.69|878.09|0
1665599100000|2022-10-12 18:25:00|884.39|881.79|877.19|874.59|886.24|883.64|875.03|872.43|0
1665599400000|2022-10-12 18:30:00|877.42|874.82|878.57|875.97|882.51|879.91|874.88|872.28|0
1665599700000|2022-10-12 18:35:00|878.34|875.74|879.03|876.43|880.42|877.82|876.03|873.43|0
1665600000000|2022-10-12 18:40:00|879.27|876.67|881.41|878.81|881.87|879.27|877.42|874.82|0
1665600300000|2022-10-12 18:45:00|881.64|879.04|885.35|882.75|886.97|884.37|880.02|877.42|0
1665600600000|2022-10-12 18:50:00|886.04|883.44|888.83|886.23|890.22|887.62|884.65|882.05|0
1665600900000|2022-10-12 18:55:00|889.06|886.46|890.22|887.62|892.31|889.71|886.97|884.37|0
1665601200000|2022-10-12 19:00:00|890.68|888.08|893.47|890.87|894.63|892.03|888.59|885.99|0
1665601500000|2022-10-12 19:05:00|893.24|890.64|891.38|888.78|894.63|892.03|889.06|886.46|0
1665601800000|2022-10-12 19:10:00|891.15|888.55|890.34|887.74|891.38|888.78|888.59|885.99|0
1665602100000|2022-10-12 19:15:00|891.27|888.67|887.56|884.96|894.52|891.92|887.33|884.73|0
1665602400000|2022-10-12 19:20:00|887.33|884.73|889.88|887.28|890.8|888.2|886.17|883.57|0
1665602700000|2022-10-12 19:25:00|890.11|887.51|891.27|888.67|891.5|888.9|887.79|885.19|0
1665603000000|2022-10-12 19:30:00|892.19|889.59|887.09|884.49|892.19|889.59|886.86|884.26|0
1665603300000|2022-10-12 19:35:00|886.4|883.8|888.25|885.65|888.25|885.65|885.01|882.41|0
1665603600000|2022-10-12 19:40:00|887.56|884.96|887.09|884.49|889.64|887.04|886.63|884.03|0
1665603900000|2022-10-12 19:45:00|887.79|885.19|891.96|889.36|892.19|889.59|887.09|884.49|0
1665604200000|2022-10-12 19:50:00|892.66|890.06|893.11|890.51|894.74|892.14|891.26|888.66|0
1665604500000|2022-10-12 19:55:00|893.81|891.21|899.84|897.24|901.24|898.64|893.81|891.21|0
1665604800000|2022-10-12 20:00:00|900.77|898.17|899.61|897.01|900.77|898.17|897.52|894.92|0
1665605100000|2022-10-12 20:05:00|899.73|897.13|897.29|894.69|900.54|897.94|897.29|894.69|0
1665605400000|2022-10-12 20:10:00|897.06|894.46|897.75|895.15|897.98|895.38|896.13|893.53|0
1665605700000|2022-10-12 20:15:00|897.85|895.05|897.62|894.82|898.32|895.52|896.69|893.89|0
1665606000000|2022-10-12 20:20:00|897.39|894.59|896.46|893.66|897.39|894.59|896.23|893.43|0
1665606300000|2022-10-12 20:25:00|896.23|893.43|897.15|894.35|897.15|894.35|895.99|893.19|0
1665606600000|2022-10-12 20:30:00|896.92|894.12|897.15|894.35|897.39|894.59|896.46|893.66|0
1665606900000|2022-10-12 20:35:00|896.92|894.12|897.15|894.35|897.62|894.82|896.92|894.12|0
1665607200000|2022-10-12 20:40:00|896.92|894.12|897.38|894.58|897.62|894.82|896.22|893.42|0
1665607500000|2022-10-12 20:45:00|897.15|894.35|895.99|893.19|897.38|894.58|895.99|893.19|0
1665607800000|2022-10-12 20:50:00|896.22|893.42|895.99|893.19|896.92|894.12|895.76|892.96|0
1665608100000|2022-10-12 20:55:00|895.76|892.96|896.34|893.54|896.34|893.54|895.52|892.72|0
1665608400000|2022-10-12 21:00:00|896.24|893.44|896.14|893.34|896.41|893.61|896.01|893.21|0
1665608700000|2022-10-12 21:05:00|896.24|893.44|896.52|893.72|896.65|893.85|896.24|893.44|0
1665609000000|2022-10-12 21:10:00|896.48|893.68|896.34|893.54|896.54|893.74|896.34|893.54|0
1665609300000|2022-10-12 21:15:00|896.27|893.47|896.27|893.47|896.48|893.68|896.07|893.27|0
1665609600000|2022-10-12 21:20:00|896.24|893.44|896.62|893.82|896.92|894.12|896.24|893.44|0
1665609900000|2022-10-12 21:25:00|896.72|893.92|896.64|893.84|896.72|893.92|896.54|893.74|0
1665610200000|2022-10-12 21:30:00|896.51|893.71|896.07|893.27|896.51|893.71|896.07|893.27|0
1665610500000|2022-10-12 21:35:00|896.1|893.3|895.9|893.1|896.1|893.3|895.9|893.1|0
1665610800000|2022-10-12 21:40:00|895.82|893.02|896.23|893.43|896.23|893.43|895.76|892.96|0
1665611100000|2022-10-12 21:45:00|896.31|893.51|896.27|893.47|896.54|893.74|896.27|893.47|0
1665611400000|2022-10-12 21:50:00|896.17|893.37|895.79|892.99|896.37|893.57|895.79|892.99|0
1665611700000|2022-10-12 21:55:00|895.86|893.06|894.46|891.66|895.9|893.1|894.33|891.53|0
1665612000000|2022-10-12 22:00:00|893.08|890.28|892.27|889.47|893.31|890.51|891.57|888.77|0
1665612300000|2022-10-12 22:05:00|892.5|889.7|893.42|890.62|894.24|891.44|892.27|889.47|0
1665612600000|2022-10-12 22:10:00|893.19|890.39|894.58|891.78|894.82|892.02|893.08|890.28|0
1665612900000|2022-10-12 22:15:00|894.35|891.55|895.17|892.37|895.28|892.48|893.89|891.09|0
1665613200000|2022-10-12 22:20:00|894.94|892.14|894.81|892.01|895.51|892.71|893.78|890.98|0
1665613500000|2022-10-12 22:25:00|894.58|891.78|894.12|891.32|895.05|892.25|894.12|891.32|0
1665613800000|2022-10-12 22:30:00|894.01|891.21|894.81|892.01|895.28|892.48|893.77|890.97|0
1665614100000|2022-10-12 22:35:00|895.04|892.24|895.63|892.83|895.74|892.94|894.58|891.78|0
1665614400000|2022-10-12 22:40:00|895.51|892.71|894.58|891.78|895.51|892.71|894.58|891.78|0
1665614700000|2022-10-12 22:45:00|894.81|892.01|894.58|891.78|894.81|892.01|894.58|891.78|0
1665615000000|2022-10-12 22:50:00|894.81|892.01|894.35|891.55|895.51|892.71|894.11|891.31|0
1665615300000|2022-10-12 22:55:00|894.47|891.67|894.81|892.01|894.81|892.01|894.35|891.55|0
1665615600000|2022-10-12 23:00:00|895.5|892.7|895.27|892.47|895.63|892.83|894.34|891.54|0
1665615900000|2022-10-12 23:05:00|895.39|892.59|895.74|892.94|895.97|893.17|895.39|892.59|0
1665616200000|2022-10-12 23:10:00|895.97|893.17|893.65|890.85|895.97|893.17|893.41|890.61|0
1665616500000|2022-10-12 23:15:00|893.88|891.08|893.65|890.85|893.88|891.08|893.18|890.38|0
1665616800000|2022-10-12 23:20:00|893.41|890.61|894.11|891.31|894.11|891.31|893.07|890.27|0
1665617100000|2022-10-12 23:25:00|893.88|891.08|893.64|890.84|894.11|891.31|893.18|890.38|0
1665617400000|2022-10-12 23:30:00|893.53|890.73|893.41|890.61|893.64|890.84|892.95|890.15|0
1665617700000|2022-10-12 23:35:00|893.53|890.73|893.41|890.61|893.64|890.84|893.18|890.38|0
1665618000000|2022-10-12 23:40:00|893.18|890.38|893.18|890.38|893.18|890.38|892.71|889.91|0
1665618300000|2022-10-12 23:45:00|893.3|890.5|892.14|889.34|893.41|890.61|892.14|889.34|0
1665618600000|2022-10-12 23:50:00|892.02|889.22|891.79|888.99|892.02|889.22|890.16|887.36|0
1665618900000|2022-10-12 23:55:00|892.02|889.22|891.44|888.64|892.02|889.22|890.86|888.06|0
1665619200000|2022-10-13 00:00:00|891.55|888.75|891.32|888.52|895.03|892.23|891.09|888.29|0
1665619500000|2022-10-13 00:05:00|891.55|888.75|889.47|886.67|891.78|888.98|889.35|886.55|0
1665619800000|2022-10-13 00:10:00|889.7|886.9|890.86|888.06|891.09|888.29|889.47|886.67|0
1665620100000|2022-10-13 00:15:00|891.09|888.29|890.85|888.05|891.55|888.75|889.93|887.13|0
1665620400000|2022-10-13 00:20:00|891.09|888.29|890.05|887.25|891.21|888.41|889.46|886.66|0
1665620700000|2022-10-13 00:25:00|889.93|887.13|890.51|887.71|890.62|887.82|888.77|885.97|0
1665621000000|2022-10-13 00:30:00|890.62|887.82|890.39|887.59|890.74|887.94|889.23|886.43|0
1665621300000|2022-10-13 00:35:00|890.28|887.48|891.31|888.51|891.31|888.51|889.46|886.66|0
1665621600000|2022-10-13 00:40:00|891.08|888.28|891.55|888.75|891.55|888.75|890.39|887.59|0
1665621900000|2022-10-13 00:45:00|891.31|888.51|891.22|888.42|892.7|889.9|890.99|888.19|0
1665622200000|2022-10-13 00:50:00|891.45|888.65|888.43|885.63|891.45|888.65|888.43|885.63|0
1665622500000|2022-10-13 00:55:00|888.67|885.87|888.67|885.87|889.25|886.45|887.51|884.71|0
1665622800000|2022-10-13 01:00:00|888.43|885.63|888.43|885.63|888.67|885.87|887.27|884.47|0
1665623100000|2022-10-13 01:05:00|888.32|885.52|888.9|886.1|889.13|886.33|887.74|884.94|0
1665623400000|2022-10-13 01:10:00|889.13|886.33|888.9|886.1|889.36|886.56|887.74|884.94|0
1665623700000|2022-10-13 01:15:00|889.13|886.33|889.13|886.33|890.52|887.72|888.78|885.98|0
1665624000000|2022-10-13 01:20:00|889.25|886.45|892.73|889.93|892.84|890.04|888.43|885.63|0
1665624300000|2022-10-13 01:25:00|892.61|889.81|891.91|889.11|892.61|889.81|891.21|888.41|0
1665624600000|2022-10-13 01:30:00|891.8|889|892.37|889.57|892.84|890.04|890.75|887.95|0
1665624900000|2022-10-13 01:35:00|892.6|889.8|893.07|890.27|893.07|890.27|890.87|888.07|0
1665625200000|2022-10-13 01:40:00|892.96|890.16|891.91|889.11|893.76|890.96|891.8|889|0
1665625500000|2022-10-13 01:45:00|892.03|889.23|890.98|888.18|892.6|889.8|890.05|887.25|0
1665625800000|2022-10-13 01:50:00|890.75|887.95|891.21|888.41|891.21|888.41|889.12|886.32|0
1665626100000|2022-10-13 01:55:00|890.98|888.18|892.83|890.03|893.3|890.5|890.87|888.07|0
1665626400000|2022-10-13 02:00:00|892.6|889.8|893.53|890.73|893.76|890.96|892.37|889.57|0
1665626700000|2022-10-13 02:05:00|893.42|890.62|892.72|889.92|893.99|891.19|892.37|889.57|0
1665627000000|2022-10-13 02:10:00|892.83|890.03|896.78|893.98|897.71|894.91|892.83|890.03|0
1665627300000|2022-10-13 02:15:00|897.01|894.21|897.24|894.44|898.41|895.61|896.55|893.75|0
1665627600000|2022-10-13 02:20:00|897.48|894.68|896.78|893.98|898.64|895.84|896.55|893.75|0
1665627900000|2022-10-13 02:25:00|897.01|894.21|897.71|894.91|897.94|895.14|896.55|893.75|0
1665628200000|2022-10-13 02:30:00|897.83|895.03|896.31|893.51|897.94|895.14|895.85|893.05|0
1665628500000|2022-10-13 02:35:00|896.08|893.28|896.08|893.28|896.31|893.51|895.15|892.35|0
1665628800000|2022-10-13 02:40:00|896.31|893.51|895.04|892.24|896.31|893.51|894.92|892.12|0
1665629100000|2022-10-13 02:45:00|895.15|892.35|895.84|893.04|896.08|893.28|894.68|891.88|0
1665629400000|2022-10-13 02:50:00|896.08|893.28|894.45|891.65|896.08|893.28|893.75|890.95|0
1665629700000|2022-10-13 02:55:00|894.68|891.88|895.15|892.35|895.84|893.04|894.45|891.65|0
1665630000000|2022-10-13 03:00:00|894.91|892.11|894.91|892.11|895.15|892.35|893.98|891.18|0
1665630300000|2022-10-13 03:05:00|895.38|892.58|893.98|891.18|895.38|892.58|893.75|890.95|0
1665630600000|2022-10-13 03:10:00|894.1|891.3|893.52|890.72|894.91|892.11|893.52|890.72|0
1665630900000|2022-10-13 03:15:00|893.64|890.84|894.21|891.41|894.68|891.88|893.64|890.84|0
1665631200000|2022-10-13 03:20:00|893.98|891.18|895.61|892.81|895.61|892.81|893.98|891.18|0
1665631500000|2022-10-13 03:25:00|895.37|892.57|894.44|891.64|895.61|892.81|894.44|891.64|0
1665631800000|2022-10-13 03:30:00|894.33|891.53|894.68|891.88|895.14|892.34|894.21|891.41|0
1665632100000|2022-10-13 03:35:00|894.44|891.64|894.21|891.41|894.68|891.88|893.75|890.95|0
1665632400000|2022-10-13 03:40:00|894.44|891.64|894.33|891.53|894.91|892.11|894.21|891.41|0
1665632700000|2022-10-13 03:45:00|894.21|891.41|894.67|891.87|895.14|892.34|894.21|891.41|0
1665633000000|2022-10-13 03:50:00|894.91|892.11|894.91|892.11|895.14|892.34|894.44|891.64|0
1665633300000|2022-10-13 03:55:00|894.67|891.87|895.37|892.57|895.37|892.57|894.67|891.87|0
1665633600000|2022-10-13 04:00:00|895.14|892.34|895.26|892.46|895.37|892.57|894.56|891.76|0
1665633900000|2022-10-13 04:05:00|895.14|892.34|895.6|892.8|896.3|893.5|895.14|892.34|0
1665634200000|2022-10-13 04:10:00|895.83|893.03|894.9|892.1|896.06|893.26|894.67|891.87|0
1665634500000|2022-10-13 04:15:00|894.79|891.99|894.2|891.4|894.79|891.99|893.97|891.17|0
1665634800000|2022-10-13 04:20:00|894.33|891.53|895.13|892.33|895.37|892.57|894.33|891.53|0
1665635100000|2022-10-13 04:25:00|895.25|892.45|895.72|892.92|896.06|893.26|895.13|892.33|0
1665635400000|2022-10-13 04:30:00|895.83|893.03|895.13|892.33|896.06|893.26|894.67|891.87|0
1665635700000|2022-10-13 04:35:00|895.36|892.56|896.53|893.73|896.53|893.73|895.13|892.33|0
1665636000000|2022-10-13 04:40:00|896.29|893.49|896.99|894.19|896.99|894.19|896.06|893.26|0
1665636300000|2022-10-13 04:45:00|896.76|893.96|896.76|893.96|897.69|894.89|896.52|893.72|0
1665636600000|2022-10-13 04:50:00|896.52|893.72|897.22|894.42|897.22|894.42|896.52|893.72|0
1665636900000|2022-10-13 04:55:00|897.11|894.31|896.99|894.19|897.22|894.42|896.52|893.72|0
1665637200000|2022-10-13 05:00:00|897.22|894.42|898.85|896.05|899.08|896.28|897.22|894.42|0
1665637500000|2022-10-13 05:05:00|899.08|896.28|898.15|895.35|899.31|896.51|897.92|895.12|0
1665637800000|2022-10-13 05:10:00|898.27|895.47|896.52|893.72|898.61|895.81|896.52|893.72|0
1665638100000|2022-10-13 05:15:00|896.41|893.61|898.38|895.58|898.38|895.58|896.29|893.49|0
1665638400000|2022-10-13 05:20:00|898.27|895.47|898.61|895.81|900.24|897.44|897.68|894.88|0
1665638700000|2022-10-13 05:25:00|898.38|895.58|897.21|894.41|899.08|896.28|896.98|894.18|0
1665639000000|2022-10-13 05:30:00|897.45|894.65|895.82|893.02|897.91|895.11|895.59|892.79|0
1665639300000|2022-10-13 05:35:00|895.94|893.14|895.59|892.79|896.05|893.25|895.12|892.32|0
1665639600000|2022-10-13 05:40:00|895.71|892.91|894.42|891.62|895.82|893.02|892.57|889.77|0
1665639900000|2022-10-13 05:45:00|894.66|891.86|896.28|893.48|896.75|893.95|894.66|891.86|0
1665640200000|2022-10-13 05:50:00|896.4|893.6|896.98|894.18|897.21|894.41|895.58|892.78|0
1665640500000|2022-10-13 05:55:00|896.75|893.95|900|897.2|900.47|897.67|896.75|893.95|0
1665640800000|2022-10-13 06:00:00|900.47|897.67|898.03|895.23|902.1|899.3|896.98|894.18|0
1665641100000|2022-10-13 06:05:00|897.67|894.87|898.6|895.8|898.84|896.04|896.98|894.18|0
1665641400000|2022-10-13 06:10:00|898.37|895.57|900.93|898.13|902.09|899.29|897.21|894.41|0
1665641700000|2022-10-13 06:15:00|900.82|898.02|899.53|896.73|902.33|899.53|898.14|895.34|0
1665642000000|2022-10-13 06:20:00|900|897.2|900.63|897.83|901.22|898.42|898.14|895.34|0
1665642300000|2022-10-13 06:25:00|900.75|897.95|901.56|898.76|902.26|899.46|900.29|897.49|0
1665642600000|2022-10-13 06:30:00|902.03|899.23|899.93|897.13|902.5|899.7|899|896.2|0
1665642900000|2022-10-13 06:35:00|900.05|897.25|901.92|899.12|902.49|899.69|899.93|897.13|0
1665643200000|2022-10-13 06:40:00|902.03|899.23|901.33|898.53|902.03|899.23|900.4|897.6|0
1665643500000|2022-10-13 06:45:00|901.79|898.99|899.47|896.67|901.79|898.99|899.47|896.67|0
1665643800000|2022-10-13 06:50:00|899.82|897.02|897.6|894.8|899.82|897.02|897.6|894.8|0
1665644100000|2022-10-13 06:55:00|897.84|895.04|899.7|896.9|900.16|897.36|897.6|894.8|0
1665644400000|2022-10-13 07:00:00|900.86|898.06|904.59|901.79|905.99|903.19|900.4|897.6|0
1665644700000|2022-10-13 07:05:00|905.19|902.59|903.21|900.61|906.59|903.99|901.92|899.32|0
1665645000000|2022-10-13 07:10:00|903.79|901.19|898.32|895.72|904.25|901.65|898.32|895.72|0
1665645300000|2022-10-13 07:15:00|898.2|895.6|895.41|892.81|898.43|895.83|894.94|892.34|0
1665645600000|2022-10-13 07:20:00|895.3|892.7|895.41|892.81|897.5|894.9|894.25|891.65|0
1665645900000|2022-10-13 07:25:00|895.64|893.04|892.85|890.25|896.46|893.86|892.62|890.02|0
1665646200000|2022-10-13 07:30:00|893.31|890.71|896.8|894.2|898.66|896.06|893.31|890.71|0
1665646500000|2022-10-13 07:35:00|896.69|894.09|896.8|894.2|898.89|896.29|896.1|893.5|0
1665646800000|2022-10-13 07:40:00|896.92|894.32|893.67|891.07|896.92|894.32|891.69|889.09|0
1665647100000|2022-10-13 07:45:00|894.24|891.64|894.94|892.34|895.4|892.8|892.85|890.25|0
1665647400000|2022-10-13 07:50:00|894.83|892.23|893.57|890.97|895.2|892.6|892.88|890.28|0
1665647700000|2022-10-13 07:55:00|894.04|891.44|894.5|891.9|894.74|892.14|892.41|889.81|0
1665648000000|2022-10-13 08:00:00|894.04|891.44|895.32|892.72|896.36|893.76|893.57|890.97|0
1665648300000|2022-10-13 08:05:00|895.2|892.6|897.52|894.92|897.52|894.92|894.27|891.67|0
1665648600000|2022-10-13 08:10:00|897.29|894.69|897.18|894.58|898.22|895.62|896.36|893.76|0
1665648900000|2022-10-13 08:15:00|897.29|894.69|896.82|894.22|897.99|895.39|895.9|893.3|0
1665649200000|2022-10-13 08:20:00|896.71|894.11|896.82|894.22|898.22|895.62|896.13|893.53|0
1665649500000|2022-10-13 08:25:00|896.94|894.34|894.03|891.43|897.99|895.39|894.03|891.43|0
1665649800000|2022-10-13 08:30:00|894.27|891.67|891.94|889.34|894.5|891.9|890.78|888.18|0
1665650100000|2022-10-13 08:35:00|891.71|889.11|890.21|887.61|892.64|890.04|890.08|887.48|0
1665650400000|2022-10-13 08:40:00|889.85|887.25|889.39|886.79|889.85|887.25|888.46|885.86|0
1665650700000|2022-10-13 08:45:00|889.62|887.02|888.81|886.21|890.78|888.18|888.69|886.09|0
1665651000000|2022-10-13 08:50:00|888.92|886.32|887.3|884.7|888.92|886.32|887.07|884.47|0
1665651300000|2022-10-13 08:55:00|887.42|884.82|887.07|884.47|887.76|885.16|885.91|883.31|0
1665651600000|2022-10-13 09:00:00|887.3|884.7|885.67|883.07|887.3|884.7|885.21|882.61|0
1665651900000|2022-10-13 09:05:00|884.98|882.38|884.28|881.68|885.91|883.31|883.48|880.88|0
1665652200000|2022-10-13 09:10:00|884.05|881.45|880.35|877.75|884.75|882.15|880.12|877.52|0
1665652500000|2022-10-13 09:15:00|880.58|877.98|880.58|877.98|881.97|879.37|879.88|877.28|0
1665652800000|2022-10-13 09:20:00|880.81|878.21|881.97|879.37|883.12|880.52|879.19|876.59|0
1665653100000|2022-10-13 09:25:00|882.2|879.6|881.97|879.37|882.66|880.06|881.04|878.44|0
1665653400000|2022-10-13 09:30:00|882.2|879.6|880.58|877.98|882.43|879.83|879.88|877.28|0
1665653700000|2022-10-13 09:35:00|880.81|878.21|882.43|879.83|884.05|881.45|880.81|878.21|0
1665654000000|2022-10-13 09:40:00|882.32|879.72|883.35|880.75|883.47|880.87|881.85|879.25|0
1665654300000|2022-10-13 09:45:00|883.47|880.87|883.47|880.87|883.82|881.22|881.27|878.67|0
1665654600000|2022-10-13 09:50:00|883.35|880.75|884.28|881.68|884.51|881.91|883.12|880.52|0
1665654900000|2022-10-13 09:55:00|884.4|881.8|885.32|882.72|886.59|883.99|884.28|881.68|0
1665655200000|2022-10-13 10:00:00|885.2|882.6|885.43|882.83|886.13|883.53|884.51|881.91|0
1665655500000|2022-10-13 10:05:00|885.55|882.95|887.06|884.46|887.52|884.92|885.55|882.95|0
1665655800000|2022-10-13 10:10:00|886.94|884.34|885.66|883.06|887.29|884.69|885.32|882.72|0
1665656100000|2022-10-13 10:15:00|885.55|882.95|885.89|883.29|886.59|883.99|885.2|882.6|0
1665656400000|2022-10-13 10:20:00|885.78|883.18|884.86|882.26|886.36|883.76|884.27|881.67|0
1665656700000|2022-10-13 10:25:00|884.97|882.37|884.5|881.9|884.97|882.37|883.11|880.51|0
1665657000000|2022-10-13 10:30:00|884.39|881.79|884.27|881.67|885.43|882.83|883.81|881.21|0
1665657300000|2022-10-13 10:35:00|884.04|881.44|883.57|880.97|884.97|882.37|883.46|880.86|0
1665657600000|2022-10-13 10:40:00|883.34|880.74|881.49|878.89|883.34|880.74|880.8|878.2|0
1665657900000|2022-10-13 10:45:00|881.61|879.01|880.33|877.73|882.88|880.28|879.87|877.27|0
1665658200000|2022-10-13 10:50:00|880.22|877.62|882.88|880.28|882.88|880.28|880.22|877.62|0
1665658500000|2022-10-13 10:55:00|883.11|880.51|882.65|880.05|883.11|880.51|881.95|879.35|0
1665658800000|2022-10-13 11:00:00|882.41|879.81|882.41|879.81|883.23|880.63|881.72|879.12|0
1665659100000|2022-10-13 11:05:00|882.3|879.7|882.07|879.47|882.64|880.04|880.79|878.19|0
1665659400000|2022-10-13 11:10:00|882.18|879.58|880.63|878.03|882.71|880.11|878.47|875.87|0
1665659700000|2022-10-13 11:15:00|880.4|877.8|879.71|877.11|881.32|878.72|878.56|875.96|0
1665660000000|2022-10-13 11:20:00|879.83|877.23|882.24|879.64|882.7|880.1|879.37|876.77|0
1665660300000|2022-10-13 11:25:00|882.36|879.76|879.71|877.11|882.47|879.87|878.56|875.96|0
1665660600000|2022-10-13 11:30:00|879.94|877.34|876.95|874.35|880.63|878.03|874.54|871.94|0
1665660900000|2022-10-13 11:35:00|877.3|874.7|865.04|861.92|877.41|874.81|861.8|859.2|0
1665661200000|2022-10-13 11:40:00|864.58|861.46|868.47|865.35|869.62|866.5|861.37|858.25|0
1665661500000|2022-10-13 11:45:00|868.7|865.58|869.39|866.27|871.69|868.57|867.79|864.67|0
1665661800000|2022-10-13 11:50:00|868.7|865.58|868.01|864.89|870.77|867.65|867.67|864.55|0
1665662100000|2022-10-13 11:55:00|867.78|864.66|869.39|866.27|870.08|866.96|866.87|863.75|0
1665662400000|2022-10-13 12:00:00|869.16|866.04|864.8|861.68|869.39|866.27|864.57|861.45|0
1665662700000|2022-10-13 12:05:00|865.72|862.6|868.01|864.89|868.47|865.35|863.43|860.31|0
1665663000000|2022-10-13 12:10:00|867.78|864.66|868.24|865.12|869.39|866.27|867.09|863.97|0
1665663300000|2022-10-13 12:15:00|868.47|865.35|864.07|860.95|868.93|865.81|863.61|860.49|0
1665663600000|2022-10-13 12:20:00|864.76|861.64|864.76|861.64|867.29|864.17|863.61|860.49|0
1665663900000|2022-10-13 12:25:00|864.99|861.87|864.96|862.36|865.91|862.79|846.76|844.16|0
1665664200000|2022-10-13 12:30:00|878.67|876.07|963.47|959.57|973.45|970.85|878.67|876.07|0
1665664500000|2022-10-13 12:35:00|963.94|960.04|962.43|958.53|966.06|962.16|957.36|953.46|0
1665664800000|2022-10-13 12:40:00|962.08|958.18|969.98|966.08|970.93|967.03|959.02|955.12|0
1665665100000|2022-10-13 12:45:00|970.46|966.56|974.36|971.76|978.37|975.77|969.33|966.56|0
1665665400000|2022-10-13 12:50:00|974.83|972.23|970.59|967.99|976.95|974.35|966.82|964.22|0
1665665700000|2022-10-13 12:55:00|971.06|968.46|965.4|962.8|972.94|970.34|964.93|962.33|0
1665666000000|2022-10-13 13:00:00|966.58|963.98|969.14|966.54|970.35|967.75|960.93|958.33|0
1665666300000|2022-10-13 13:05:00|968.67|966.07|969.61|967.01|972.44|969.84|967.73|965.13|0
1665666600000|2022-10-13 13:10:00|969.14|966.54|970.56|967.96|973.86|971.26|967.02|964.42|0
1665666900000|2022-10-13 13:15:00|971.26|968.66|980.24|977.64|980.71|978.11|971.26|968.66|0
1665667200000|2022-10-13 13:20:00|980|977.4|975.28|972.68|980|977.4|971.97|969.37|0
1665667500000|2022-10-13 13:25:00|974.33|971.73|971.73|969.13|975.75|973.15|970.79|968.19|0
1665667800000|2022-10-13 13:30:00|972.91|970.31|966.49|963.89|981.87|979.27|966.26|963.66|0
1665668100000|2022-10-13 13:35:00|965.31|962.71|974.54|971.94|978.09|975.49|965.31|962.71|0
1665668400000|2022-10-13 13:40:00|974.31|971.71|973.01|970.41|977.62|975.02|963.45|960.85|0
1665668700000|2022-10-13 13:45:00|973.36|970.76|956.15|953.55|974.54|971.94|955.91|953.31|0
1665669000000|2022-10-13 13:50:00|956.62|954.02|945.89|943.29|957.8|955.2|940.55|937.95|0
1665669300000|2022-10-13 13:55:00|946.36|943.76|945.41|942.81|952.49|949.89|944|941.4|0
1665669600000|2022-10-13 14:00:00|944.94|942.34|939.29|936.69|949.66|947.06|939.29|936.69|0
1665669900000|2022-10-13 14:05:00|938.47|935.87|934.17|931.57|942.82|940.22|930.6|928|0
1665670200000|2022-10-13 14:10:00|935.57|932.97|928.77|926.17|940.74|938.14|928.07|925.47|0
1665670500000|2022-10-13 14:15:00|928.3|925.7|935.57|932.97|936.28|933.68|925.02|922.42|0
1665670800000|2022-10-13 14:20:00|935.34|932.74|937.57|934.97|939.56|936.96|932.76|930.16|0
1665671100000|2022-10-13 14:25:00|937.92|935.32|944.5|941.9|947.8|945.2|936.28|933.68|0
1665671400000|2022-10-13 14:30:00|946.15|943.55|942.38|939.78|947.09|944.49|933.46|930.86|0
1665671700000|2022-10-13 14:35:00|942.85|940.25|936.09|933.49|945.91|943.31|935.8|933.2|0
1665672000000|2022-10-13 14:40:00|936.32|933.72|934.68|932.08|939.14|936.54|929.76|927.16|0
1665672300000|2022-10-13 14:45:00|935.15|932.55|926.95|924.35|936.32|933.72|924.85|922.25|0
1665672600000|2022-10-13 14:50:00|926.48|923.88|927.42|924.82|933.97|931.37|925.31|922.71|0
1665672900000|2022-10-13 14:55:00|928.59|925.99|929.76|927.16|930.23|927.63|919.94|917.34|0
1665673200000|2022-10-13 15:00:00|929.99|927.39|922.56|919.96|932.33|929.73|922.56|919.96|0
1665673500000|2022-10-13 15:05:00|923.26|920.66|901.57|898.97|923.26|920.66|899.48|896.88|0
1665673800000|2022-10-13 15:10:00|901.81|899.21|898.78|896.18|906.94|904.34|898.78|896.18|0
1665674100000|2022-10-13 15:15:00|896.68|894.08|877.77|875.17|902.04|899.44|867.7|865.1|0
1665674400000|2022-10-13 15:20:00|878.36|875.76|868.63|866.03|878.36|875.76|844.01|841.41|0
1665674700000|2022-10-13 15:25:00|868.86|866.26|866.78|864.18|877.18|874.58|864.93|862.33|0
1665675000000|2022-10-13 15:30:00|864.01|861.41|865.05|862.45|871.16|868.56|861.94|859.34|0
1665675300000|2022-10-13 15:35:00|863.9|861.3|834.51|831.91|864.36|861.76|824.94|822.34|0
1665675600000|2022-10-13 15:40:00|834.28|831.68|841.86|839.26|843.11|840.51|820.13|817.53|0
1665675900000|2022-10-13 15:45:00|841.97|839.37|848.84|846.24|849.53|846.93|840.49|837.89|0
1665676200000|2022-10-13 15:50:00|850.9|848.3|844.32|841.72|854.12|851.52|840.14|837.54|0
1665676500000|2022-10-13 15:55:00|843.41|840.81|844.09|841.49|850.12|847.52|840.9|838.3|0
1665676800000|2022-10-13 16:00:00|841.13|838.53|835.43|832.83|844.09|841.49|833.16|830.56|0
1665677100000|2022-10-13 16:05:00|833.84|831.24|842.8|840.2|843.26|840.66|833.38|830.78|0
1665677400000|2022-10-13 16:10:00|843.03|840.43|851.26|848.66|854.01|851.41|841.2|838.6|0
1665677700000|2022-10-13 16:15:00|850.58|847.98|857|854.4|857.92|855.32|848.06|845.46|0
1665678000000|2022-10-13 16:20:00|856.54|853.94|854.24|851.64|860.21|857.61|849.89|847.29|0
1665678300000|2022-10-13 16:25:00|854.01|851.41|856.77|854.17|859.29|856.69|851.95|849.35|0
1665678600000|2022-10-13 16:30:00|856.31|853.71|852.41|849.81|858.6|856|851.03|848.43|0
1665678900000|2022-10-13 16:35:00|851.95|849.35|854.7|852.1|856.08|853.48|850.34|847.74|0
1665679200000|2022-10-13 16:40:00|854.24|851.64|841.19|838.59|854.7|852.1|840.28|837.68|0
1665679500000|2022-10-13 16:45:00|841.42|838.82|838.68|836.08|845.99|843.39|838.45|835.85|0
1665679800000|2022-10-13 16:50:00|839.59|836.99|843.02|840.42|843.25|840.65|835.26|832.66|0
1665680100000|2022-10-13 16:55:00|843.25|840.65|842.1|839.5|845.53|842.93|840.05|837.45|0
1665680400000|2022-10-13 17:00:00|841.88|839.28|834.47|831.87|841.88|839.28|833.44|830.84|0
1665680700000|2022-10-13 17:05:00|834.12|831.52|838.68|836.08|838.91|836.31|832.98|830.38|0
1665681000000|2022-10-13 17:10:00|838.91|836.31|838.68|836.08|841.64|839.04|835.94|833.34|0
1665681300000|2022-10-13 17:15:00|838.22|835.62|833.44|830.84|838.91|836.31|832.75|830.15|0
1665681600000|2022-10-13 17:20:00|833.89|831.29|825.02|822.42|834.01|831.41|824.8|822.2|0
1665681900000|2022-10-13 17:25:00|825.48|822.88|820.71|818.11|826.39|823.79|816.41|813.81|0
1665682200000|2022-10-13 17:30:00|820.26|817.66|811.89|809.29|820.26|817.66|809.86|807.26|0
1665682500000|2022-10-13 17:35:00|810.99|808.39|816.78|814.18|819.04|816.44|810.99|808.39|0
1665682800000|2022-10-13 17:40:00|816.33|813.73|822.66|820.06|823.11|820.51|815.66|813.06|0
1665683100000|2022-10-13 17:45:00|821.98|819.38|820.17|817.57|824.69|822.09|819.94|817.34|0
1665683400000|2022-10-13 17:50:00|819.72|817.12|819.04|816.44|821.52|818.92|817.23|814.63|0
1665683700000|2022-10-13 17:55:00|818.81|816.21|818.81|816.21|821.98|819.38|818.36|815.76|0
1665684000000|2022-10-13 18:00:00|819.49|816.89|819.94|817.34|823.33|820.73|819.49|816.89|0
1665684300000|2022-10-13 18:05:00|819.71|817.11|822.65|820.05|824.23|821.63|817.68|815.08|0
1665684600000|2022-10-13 18:10:00|822.88|820.28|822.2|819.6|827.4|824.8|820.62|818.02|0
1665684900000|2022-10-13 18:15:00|821.97|819.37|821.52|818.92|823.1|820.5|819.26|816.66|0
1665685200000|2022-10-13 18:20:00|821.07|818.47|823.22|820.62|824.23|821.63|820.84|818.24|0
1665685500000|2022-10-13 18:25:00|822.87|820.27|831.93|829.33|832.96|830.36|822.87|820.27|0
1665685800000|2022-10-13 18:30:00|831.71|829.11|827.17|824.57|831.71|829.11|826.95|824.35|0
1665686100000|2022-10-13 18:35:00|826.95|824.35|820.84|818.24|827.85|825.25|819.71|817.11|0
1665686400000|2022-10-13 18:40:00|821.29|818.69|818.13|815.53|823.32|820.72|817.67|815.07|0
1665686700000|2022-10-13 18:45:00|817.9|815.3|815.87|813.27|819.03|816.43|812.94|810.34|0
1665687000000|2022-10-13 18:50:00|816.77|814.17|810.91|808.31|817.22|814.62|809.34|806.74|0
1665687300000|2022-10-13 18:55:00|810.69|808.09|807.31|804.71|811.14|808.54|804.62|802.02|0
1665687600000|2022-10-13 19:00:00|807.54|804.94|811.13|808.53|812.49|809.89|807.54|804.94|0
1665687900000|2022-10-13 19:05:00|810.23|807.63|801.7|799.1|810.91|808.31|801.7|799.1|0
1665688200000|2022-10-13 19:10:00|801.47|798.87|807.96|805.36|807.96|805.36|801.25|798.65|0
1665688500000|2022-10-13 19:15:00|807.74|805.14|806.62|804.02|808.41|805.81|803.25|800.65|0
1665688800000|2022-10-13 19:20:00|806.84|804.24|810.43|807.83|812.01|809.41|806.84|804.24|0
1665689100000|2022-10-13 19:25:00|810.32|807.72|814.13|811.53|814.58|811.98|808.86|806.26|0
1665689400000|2022-10-13 19:30:00|814.58|811.98|819.31|816.71|821.79|819.19|809.4|806.8|0
1665689700000|2022-10-13 19:35:00|819.99|817.39|817.05|814.45|823.37|820.77|817.05|814.45|0
1665690000000|2022-10-13 19:40:00|817.73|815.13|813.67|811.07|821.34|818.74|812.77|810.17|0
1665690300000|2022-10-13 19:45:00|814.35|811.75|813|810.4|816.6|814|809.85|807.25|0
1665690600000|2022-10-13 19:50:00|813.9|811.3|808.28|805.68|818.18|815.58|805.13|802.53|0
1665690900000|2022-10-13 19:55:00|808.95|806.35|815.92|813.32|817.27|814.67|808.95|806.35|0
1665691200000|2022-10-13 20:00:00|815.25|812.65|813.67|811.07|816.37|813.77|810.07|807.47|0
1665691500000|2022-10-13 20:05:00|814.01|811.41|813.73|811.13|814.57|811.97|812.32|809.72|0
1665691800000|2022-10-13 20:10:00|813.51|810.91|817.8|815.2|817.8|815.2|813.28|810.68|0
1665692100000|2022-10-13 20:15:00|817.9|815.1|814.28|811.48|817.9|815.1|814.28|811.48|0
1665692400000|2022-10-13 20:20:00|814.51|811.71|815.86|813.06|816.09|813.29|814.51|811.71|0
1665692700000|2022-10-13 20:25:00|816.09|813.29|814.05|811.25|816.09|813.29|814.05|811.25|0
1665693000000|2022-10-13 20:30:00|814.28|811.48|813.83|811.03|814.73|811.93|813.38|810.58|0
1665693300000|2022-10-13 20:35:00|814.05|811.25|814.28|811.48|814.73|811.93|813.38|810.58|0
1665693600000|2022-10-13 20:40:00|814.5|811.7|815.41|812.61|815.63|812.83|814.28|811.48|0
1665693900000|2022-10-13 20:45:00|815.86|813.06|815.86|813.06|816.53|813.73|815.41|812.61|0
1665694200000|2022-10-13 20:50:00|816.08|813.28|815.63|812.83|816.08|813.28|814.62|811.82|0
1665694500000|2022-10-13 20:55:00|815.52|812.72|816.65|813.85|816.65|813.85|815.18|812.38|0
1665694800000|2022-10-13 21:00:00|816.36|813.56|817.09|814.29|817.39|814.59|816.3|813.5|0
1665695100000|2022-10-13 21:05:00|817.29|814.49|817.29|814.49|817.32|814.52|817.29|814.49|0
1665695400000|2022-10-13 21:10:00|817.35|814.55|816.89|814.09|817.42|814.62|816.89|814.09|0
1665695700000|2022-10-13 21:15:00|817.19|814.39|816.92|814.12|817.19|814.39|816.92|814.12|0
1665696000000|2022-10-13 21:20:00|816.62|813.82|816.72|813.92|817.31|814.51|816.59|813.79|0
1665696300000|2022-10-13 21:25:00|817.02|814.22|817.01|814.21|817.02|814.22|816.36|813.56|0
1665696600000|2022-10-13 21:30:00|817.09|814.29|817.11|814.31|817.25|814.45|817.09|814.29|0
1665696900000|2022-10-13 21:35:00|817.05|814.25|817.15|814.35|817.15|814.35|816.55|813.75|0
1665697200000|2022-10-13 21:40:00|817.18|814.38|816.59|813.79|817.18|814.38|816.59|813.79|0
1665697500000|2022-10-13 21:45:00|816.55|813.75|816.85|814.05|816.85|814.05|816.55|813.75|0
1665697800000|2022-10-13 21:50:00|816.91|814.11|815.79|812.99|816.98|814.18|815.29|812.49|0
1665698100000|2022-10-13 21:55:00|815.75|812.95|815.99|813.19|816.11|813.31|815.43|812.63|0
1665698400000|2022-10-13 22:00:00|815.96|813.16|814.71|811.91|815.96|813.16|812.23|809.43|0
1665698700000|2022-10-13 22:05:00|814.49|811.69|814.03|811.23|815.39|812.59|813.47|810.67|0
1665699000000|2022-10-13 22:10:00|813.81|811.01|814.26|811.46|815.39|812.59|813.36|810.56|0
1665699300000|2022-10-13 22:15:00|814.15|811.35|811.77|808.97|814.26|811.46|811.32|808.52|0
1665699600000|2022-10-13 22:20:00|811.55|808.75|816.86|814.06|817.19|814.39|811.55|808.75|0
1665699900000|2022-10-13 22:25:00|816.52|813.72|816.97|814.17|818.1|815.3|816.52|813.72|0
1665700200000|2022-10-13 22:30:00|816.74|813.94|815.38|812.58|816.97|814.17|815.38|812.58|0
1665700500000|2022-10-13 22:35:00|815.28|812.48|815.38|812.58|816.06|813.26|815.16|812.36|0
1665700800000|2022-10-13 22:40:00|815.61|812.81|814.03|811.23|815.83|813.03|813.8|811|0
1665701100000|2022-10-13 22:45:00|813.92|811.12|812.56|809.76|814.93|812.13|811.66|808.86|0
1665701400000|2022-10-13 22:50:00|812.45|809.65|813.57|810.77|814.02|811.22|811.89|809.09|0
1665701700000|2022-10-13 22:55:00|813.35|810.55|814.02|811.22|814.25|811.45|812.22|809.42|0
1665702000000|2022-10-13 23:00:00|813.92|811.12|815.6|812.8|815.6|812.8|813.8|811|0
1665702300000|2022-10-13 23:05:00|815.38|812.58|815.6|812.8|816.05|813.25|814.82|812.02|0
1665702600000|2022-10-13 23:10:00|815.49|812.69|814.14|811.34|815.6|812.8|814.14|811.34|0
1665702900000|2022-10-13 23:15:00|814.25|811.45|813.57|810.77|814.59|811.79|813.12|810.32|0
1665703200000|2022-10-13 23:20:00|813.79|810.99|814.7|811.9|815.15|812.35|813.34|810.54|0
1665703500000|2022-10-13 23:25:00|814.47|811.67|814.02|811.22|814.59|811.79|813.34|810.54|0
1665703800000|2022-10-13 23:30:00|813.79|810.99|814.24|811.44|814.59|811.79|812.66|809.86|0
1665704100000|2022-10-13 23:35:00|814.36|811.56|816.05|813.25|816.05|813.25|813.79|810.99|0
1665704400000|2022-10-13 23:40:00|815.94|813.14|816.5|813.7|816.95|814.15|815.6|812.8|0
1665704700000|2022-10-13 23:45:00|816.39|813.59|813.79|810.99|816.39|813.59|813.79|810.99|0
1665705000000|2022-10-13 23:50:00|814.01|811.21|814.69|811.89|815.14|812.34|813.11|810.31|0
1665705300000|2022-10-13 23:55:00|814.92|812.12|816.27|813.47|816.27|813.47|814.24|811.44|0
1665705600000|2022-10-14 00:00:00|818.53|815.73|818.2|815.4|819.21|816.41|817.17|814.37|0
1665705900000|2022-10-14 00:05:00|817.97|815.17|820.79|817.99|821.25|818.45|816.04|813.24|0
1665706200000|2022-10-14 00:10:00|821.02|818.22|823.74|820.94|824.64|821.84|821.02|818.22|0
1665706500000|2022-10-14 00:15:00|823.96|821.16|824.42|821.62|825.32|822.52|822.83|820.03|0
1665706800000|2022-10-14 00:20:00|824.64|821.84|822.83|820.03|824.64|821.84|822.37|819.57|0
1665707100000|2022-10-14 00:25:00|822.6|819.8|818.3|815.5|822.6|819.8|818.3|815.5|0
1665707400000|2022-10-14 00:30:00|818.53|815.73|818.07|815.27|819.66|816.86|817.62|814.82|0
1665707700000|2022-10-14 00:35:00|817.62|814.82|817.17|814.37|818.3|815.5|816.94|814.14|0
1665708000000|2022-10-14 00:40:00|816.94|814.14|818.97|816.17|819.88|817.08|815.36|812.56|0
1665708300000|2022-10-14 00:45:00|818.52|815.72|817.16|814.36|819.65|816.85|816.71|813.91|0
1665708600000|2022-10-14 00:50:00|817.39|814.59|817.84|815.04|818.75|815.95|816.03|813.23|0
1665708900000|2022-10-14 00:55:00|817.96|815.16|817.61|814.81|819.2|816.4|816.26|813.46|0
1665709200000|2022-10-14 01:00:00|817.84|815.04|815.7|812.9|817.84|815.04|815.35|812.55|0
1665709500000|2022-10-14 01:05:00|815.81|813.01|816.93|814.13|818.07|815.27|815.02|812.22|0
1665709800000|2022-10-14 01:10:00|817.39|814.59|818.29|815.49|818.74|815.94|816.71|813.91|0
1665710100000|2022-10-14 01:15:00|818.18|815.38|816.71|813.91|818.41|815.61|816.48|813.68|0
1665710400000|2022-10-14 01:20:00|816.48|813.68|817.16|814.36|817.28|814.48|813.99|811.19|0
1665710700000|2022-10-14 01:25:00|816.93|814.13|817.61|814.81|819.19|816.39|816.25|813.45|0
1665711000000|2022-10-14 01:30:00|817.38|814.58|811.28|808.48|817.38|814.58|810.61|807.81|0
1665711300000|2022-10-14 01:35:00|811.85|809.05|808.35|805.55|812.53|809.73|807.45|804.65|0
1665711600000|2022-10-14 01:40:00|808.13|805.33|799.25|796.45|808.8|806|799.13|796.33|0
1665711900000|2022-10-14 01:45:00|799.36|796.56|795.32|792.52|800.03|797.23|794.65|791.85|0
1665712200000|2022-10-14 01:50:00|795.44|792.64|794.87|792.07|797.34|794.54|794.42|791.62|0
1665712500000|2022-10-14 01:55:00|794.65|791.85|795.32|792.52|796.33|793.53|793.97|791.17|0
1665712800000|2022-10-14 02:00:00|795.76|792.96|796.66|793.86|797.78|794.98|795.09|792.29|0
1665713100000|2022-10-14 02:05:00|796.78|793.98|797.33|794.53|797.56|794.76|795.54|792.74|0
1665713400000|2022-10-14 02:10:00|797.56|794.76|797.56|794.76|798.9|796.1|796.88|794.08|0
1665713700000|2022-10-14 02:15:00|796.66|793.86|796.66|793.86|798.45|795.65|795.54|792.74|0
1665714000000|2022-10-14 02:20:00|796.21|793.41|795.76|792.96|797.78|794.98|795.31|792.51|0
1665714300000|2022-10-14 02:25:00|795.54|792.74|795.98|793.18|796.66|793.86|795.54|792.74|0
1665714600000|2022-10-14 02:30:00|795.88|793.08|793.52|790.72|796.43|793.63|793.52|790.72|0
1665714900000|2022-10-14 02:35:00|793.63|790.83|793.29|790.49|794.19|791.39|789.94|787.14|0
1665715200000|2022-10-14 02:40:00|793.41|790.61|795.42|792.62|796.2|793.4|792.4|789.6|0
1665715500000|2022-10-14 02:45:00|795.31|792.51|796.88|794.08|797.32|794.52|795.08|792.28|0
1665715800000|2022-10-14 02:50:00|796.99|794.19|797.55|794.75|798.44|795.64|796.99|794.19|0
1665716100000|2022-10-14 02:55:00|797.66|794.86|796.2|793.4|797.77|794.97|795.75|792.95|0
1665716400000|2022-10-14 03:00:00|795.87|793.07|795.75|792.95|796.2|793.4|794.63|791.83|0
1665716700000|2022-10-14 03:05:00|795.98|793.18|797.1|794.3|797.32|794.52|795.08|792.28|0
1665717000000|2022-10-14 03:10:00|796.87|794.07|795.3|792.5|797.54|794.74|795.08|792.28|0
1665717300000|2022-10-14 03:15:00|795.52|792.72|797.09|794.29|797.77|794.97|795.08|792.28|0
1665717600000|2022-10-14 03:20:00|797.21|794.41|796.2|793.4|797.21|794.41|795.97|793.17|0
1665717900000|2022-10-14 03:25:00|796.09|793.29|794.29|791.49|796.54|793.74|794.18|791.38|0
1665718200000|2022-10-14 03:30:00|794.18|791.38|791.27|788.47|794.85|792.05|791.27|788.47|0
1665718500000|2022-10-14 03:35:00|791.49|788.69|791.71|788.91|792.83|790.03|791.27|788.47|0
1665718800000|2022-10-14 03:40:00|791.61|788.81|789.92|787.12|791.94|789.14|789.48|786.68|0
1665719100000|2022-10-14 03:45:00|789.7|786.9|788.13|785.33|789.7|786.9|785.23|782.43|0
1665719400000|2022-10-14 03:50:00|788.03|785.23|789.92|787.12|789.92|787.12|787.46|784.66|0
1665719700000|2022-10-14 03:55:00|789.81|787.01|789.7|786.9|791.04|788.24|789.37|786.57|0
1665720000000|2022-10-14 04:00:00|789.47|786.67|790.59|787.79|791.15|788.35|789.36|786.56|0
1665720300000|2022-10-14 04:05:00|790.37|787.57|790.93|788.13|791.04|788.24|789.69|786.89|0
1665720600000|2022-10-14 04:10:00|790.59|787.79|789.69|786.89|791.15|788.35|789.14|786.34|0
1665720900000|2022-10-14 04:15:00|789.81|787.01|791.48|788.68|791.48|788.68|789.25|786.45|0
1665721200000|2022-10-14 04:20:00|791.6|788.8|790.58|787.78|791.7|788.9|790.58|787.78|0
1665721500000|2022-10-14 04:25:00|790.81|788.01|791.93|789.13|792.37|789.57|790.58|787.78|0
1665721800000|2022-10-14 04:30:00|792.15|789.35|793.38|790.58|795.06|792.26|791.7|788.9|0
1665722100000|2022-10-14 04:35:00|793.27|790.47|793.27|790.47|793.72|790.92|792.71|789.91|0
1665722400000|2022-10-14 04:40:00|793.04|790.24|794.73|791.93|795.06|792.26|793.04|790.24|0
1665722700000|2022-10-14 04:45:00|794.39|791.59|793.49|790.69|794.61|791.81|792.59|789.79|0
1665723000000|2022-10-14 04:50:00|793.94|791.14|793.26|790.46|794.83|792.03|792.82|790.02|0
1665723300000|2022-10-14 04:55:00|793.49|790.69|794.16|791.36|794.83|792.03|793.49|790.69|0
1665723600000|2022-10-14 05:00:00|794.38|791.58|794.38|791.58|796.17|793.37|793.49|790.69|0
1665723900000|2022-10-14 05:05:00|794.27|791.47|793.48|790.68|796.62|793.82|793.26|790.46|0
1665724200000|2022-10-14 05:10:00|793.71|790.91|795.39|792.59|796.62|793.82|793.38|790.58|0
1665724500000|2022-10-14 05:15:00|795.28|792.48|793.6|790.8|795.95|793.15|793.48|790.68|0
1665724800000|2022-10-14 05:20:00|793.71|790.91|794.6|791.8|794.83|792.03|793.26|790.46|0
1665725100000|2022-10-14 05:25:00|794.38|791.58|795.94|793.14|796.39|793.59|794.38|791.58|0
1665725400000|2022-10-14 05:30:00|795.72|792.92|793.93|791.13|797.74|794.94|793.93|791.13|0
1665725700000|2022-10-14 05:35:00|794.15|791.35|792.36|789.56|795.27|792.47|792.36|789.56|0
1665726000000|2022-10-14 05:40:00|792.13|789.33|793.03|790.23|793.25|790.45|791.02|788.22|0
1665726300000|2022-10-14 05:45:00|792.81|790.01|792.8|790|793.92|791.12|791.91|789.11|0
1665726600000|2022-10-14 05:50:00|793.03|790.23|792.25|789.45|794.82|792.02|791.68|788.88|0
1665726900000|2022-10-14 05:55:00|792.36|789.56|794.15|791.35|795.94|793.14|792.36|789.56|0
1665727200000|2022-10-14 06:00:00|795.27|792.47|795.04|792.24|797.28|794.48|793.03|790.23|0
1665727500000|2022-10-14 06:05:00|794.93|792.13|796.16|793.36|797.28|794.48|794.48|791.68|0
1665727800000|2022-10-14 06:10:00|795.94|793.14|797.95|795.15|798.85|796.05|795.26|792.46|0
1665728100000|2022-10-14 06:15:00|798.18|795.38|793.92|791.12|799.3|796.5|793.59|790.79|0
1665728400000|2022-10-14 06:20:00|794.14|791.34|796.72|793.92|797.95|795.15|794.14|791.34|0
1665728700000|2022-10-14 06:25:00|796.38|793.58|786.77|783.97|796.61|793.81|786.32|783.52|0
1665729000000|2022-10-14 06:30:00|786.99|784.19|788.23|785.43|790.36|787.56|786.99|784.19|0
1665729300000|2022-10-14 06:35:00|788.46|785.66|786.77|783.97|788.46|785.66|784.98|782.18|0
1665729600000|2022-10-14 06:40:00|787.56|784.76|785.32|782.52|788.34|785.54|784.42|781.62|0
1665729900000|2022-10-14 06:45:00|785.42|782.62|788.34|785.54|789.01|786.21|784.08|781.28|0
1665730200000|2022-10-14 06:50:00|788.11|785.31|791.7|788.9|792.38|789.58|788|785.2|0
1665730500000|2022-10-14 06:55:00|791.93|789.13|791.2|788.4|792.82|790.02|789.88|787.08|0
1665730800000|2022-10-14 07:00:00|791.42|788.62|795.24|792.44|795.69|792.89|790.98|788.18|0
1665731100000|2022-10-14 07:05:00|794.92|792.32|792.67|790.07|797.17|794.57|791.55|788.95|0
1665731400000|2022-10-14 07:10:00|792.89|790.29|793.79|791.19|794.92|792.32|791.55|788.95|0
1665731700000|2022-10-14 07:15:00|794.47|791.87|796.94|794.34|797.84|795.24|793.79|791.19|0
1665732000000|2022-10-14 07:20:00|796.6|794|806.02|803.42|806.02|803.42|796.6|794|0
1665732300000|2022-10-14 07:25:00|806.69|804.09|803.99|801.39|808.05|805.45|803.43|800.83|0
1665732600000|2022-10-14 07:30:00|804.44|801.84|810.08|807.48|810.53|807.93|804.44|801.84|0
1665732900000|2022-10-14 07:35:00|810.31|807.71|808.27|805.67|812.34|809.74|808.05|805.45|0
1665733200000|2022-10-14 07:40:00|807.94|805.34|803.31|800.71|808.05|805.45|801.73|799.13|0
1665733500000|2022-10-14 07:45:00|803.53|800.93|807.14|804.54|808.72|806.12|803.53|800.93|0
1665733800000|2022-10-14 07:50:00|807.37|804.77|803.76|801.16|808.95|806.35|803.76|801.16|0
1665734100000|2022-10-14 07:55:00|803.53|800.93|803.76|801.16|804.66|802.06|800.83|798.23|0
1665734400000|2022-10-14 08:00:00|803.87|801.27|808.61|806.01|810.07|807.47|803.87|801.27|0
1665734700000|2022-10-14 08:05:00|808.49|805.89|809.85|807.25|810.53|807.93|807.36|804.76|0
1665735000000|2022-10-14 08:10:00|809.62|807.02|808.04|805.44|811.43|808.83|807.14|804.54|0
1665735300000|2022-10-14 08:15:00|808.16|805.56|811.65|809.05|812.33|809.73|807.81|805.21|0
1665735600000|2022-10-14 08:20:00|811.77|809.17|817.99|815.39|818.9|816.3|810.98|808.38|0
1665735900000|2022-10-14 08:25:00|817.77|815.17|819.35|816.75|820.03|817.43|817.31|814.71|0
1665736200000|2022-10-14 08:30:00|819.58|816.98|819.07|816.47|819.8|817.2|817.31|814.71|0
1665736500000|2022-10-14 08:35:00|819.18|816.58|817.14|814.54|819.63|817.03|816.91|814.31|0
1665736800000|2022-10-14 08:40:00|817.26|814.66|819.4|816.8|820.08|817.48|816.69|814.09|0
1665737100000|2022-10-14 08:45:00|819.86|817.26|822.35|819.75|823.03|820.43|819.29|816.69|0
1665737400000|2022-10-14 08:50:00|822.12|819.52|824.74|822.14|826.43|823.83|821.44|818.84|0
1665737700000|2022-10-14 08:55:00|824.84|822.24|825.87|823.27|827.8|825.2|824.62|822.02|0
1665738000000|2022-10-14 09:00:00|825.98|823.38|827.57|824.97|827.8|825.2|825.98|823.38|0
1665738300000|2022-10-14 09:05:00|827.8|825.2|825.98|823.38|827.8|825.2|824.84|822.24|0
1665738600000|2022-10-14 09:10:00|825.52|822.92|824.84|822.24|825.98|823.38|823.71|821.11|0
1665738900000|2022-10-14 09:15:00|825.07|822.47|823.02|820.42|826.55|823.95|822.12|819.52|0
1665739200000|2022-10-14 09:20:00|822.8|820.2|822.8|820.2|823.93|821.33|820.98|818.38|0
1665739500000|2022-10-14 09:25:00|822.91|820.31|827.56|824.96|827.79|825.19|822.8|820.2|0
1665739800000|2022-10-14 09:30:00|827.79|825.19|827.11|824.51|827.79|825.19|825.75|823.15|0
1665740100000|2022-10-14 09:35:00|826.88|824.28|825.74|823.14|827.79|825.19|825.52|822.92|0
1665740400000|2022-10-14 09:40:00|825.52|822.92|827.56|824.96|827.79|825.19|825.52|822.92|0
1665740700000|2022-10-14 09:45:00|827.79|825.19|822.34|819.74|831.55|828.95|820.98|818.38|0
1665741000000|2022-10-14 09:50:00|822.11|819.51|824.38|821.78|827.79|825.19|822.11|819.51|0
1665741300000|2022-10-14 09:55:00|824.15|821.55|818.93|816.33|824.61|822.01|817.92|815.32|0
1665741600000|2022-10-14 10:00:00|818.71|816.11|813.73|811.13|820.29|817.69|813.28|810.68|0
1665741900000|2022-10-14 10:05:00|813.85|811.25|812.14|809.54|814.41|811.81|810.34|807.74|0
1665742200000|2022-10-14 10:10:00|812.04|809.44|813.5|810.9|814.4|811.8|811.24|808.64|0
1665742500000|2022-10-14 10:15:00|814.3|811.7|813.5|810.9|816.89|814.29|813.27|810.67|0
1665742800000|2022-10-14 10:20:00|813.95|811.35|809.88|807.28|815.76|813.16|808.98|806.38|0
1665743100000|2022-10-14 10:25:00|809.66|807.06|801.77|799.17|812.37|809.77|795.25|792.65|0
1665743400000|2022-10-14 10:30:00|801.09|798.49|804.58|801.98|806.04|803.44|797.37|794.77|0
1665743700000|2022-10-14 10:35:00|803.9|801.3|805.03|802.43|806.16|803.56|801.87|799.27|0
1665744000000|2022-10-14 10:40:00|805.14|802.54|804.68|802.08|807.39|804.79|804.68|802.08|0
1665744300000|2022-10-14 10:45:00|805.36|802.76|801.07|798.47|806.71|804.11|800.85|798.25|0
1665744600000|2022-10-14 10:50:00|800.85|798.25|800.74|798.14|801.75|799.15|797.25|794.65|0
1665744900000|2022-10-14 10:55:00|800.17|797.57|797.59|794.99|801.3|798.7|797.36|794.76|0
1665745200000|2022-10-14 11:00:00|797.92|795.32|801.75|799.15|802.2|799.6|797.7|795.1|0
1665745500000|2022-10-14 11:05:00|800.85|798.25|797.69|795.09|802.2|799.6|797.47|794.87|0
1665745800000|2022-10-14 11:10:00|797.24|794.64|795.23|792.63|797.92|795.32|793.55|790.95|0
1665746100000|2022-10-14 11:15:00|795.12|792.52|797.48|794.88|798.15|795.55|793.43|790.83|0
1665746400000|2022-10-14 11:20:00|797.7|795.1|794.67|792.07|797.7|795.1|794.1|791.5|0
1665746700000|2022-10-14 11:25:00|794.1|791.5|799.5|796.9|799.95|797.35|794.1|791.5|0
1665747000000|2022-10-14 11:30:00|799.73|797.13|803.34|800.74|805.37|802.77|799.73|797.13|0
1665747300000|2022-10-14 11:35:00|803.56|800.96|804.24|801.64|805.14|802.54|801.31|798.71|0
1665747600000|2022-10-14 11:40:00|804.01|801.41|809.89|807.29|810.79|808.19|802.66|800.06|0
1665747900000|2022-10-14 11:45:00|810.11|807.51|813.28|810.68|813.28|810.68|808.76|806.16|0
1665748200000|2022-10-14 11:50:00|812.38|809.78|816.23|813.63|816.91|814.31|812.27|809.67|0
1665748500000|2022-10-14 11:55:00|816.68|814.08|820.04|817.44|820.72|818.12|815.97|813.37|0
1665748800000|2022-10-14 12:00:00|819.82|817.22|815.51|812.91|820.62|818.02|815.06|812.46|0
1665749100000|2022-10-14 12:05:00|815.29|812.69|811.89|809.29|816.65|814.05|811.89|809.29|0
1665749400000|2022-10-14 12:10:00|812.12|809.52|816.42|813.82|816.42|813.82|811.44|808.84|0
1665749700000|2022-10-14 12:15:00|816.19|813.59|812.34|809.74|816.87|814.27|812.12|809.52|0
1665750000000|2022-10-14 12:20:00|812.12|809.52|807.6|805|812.12|809.52|806.7|804.1|0
1665750300000|2022-10-14 12:25:00|807.38|804.78|810.43|807.83|810.43|807.83|805.12|802.52|0
1665750600000|2022-10-14 12:30:00|802.87|800.27|805.57|802.97|814.72|812.12|802.87|800.27|0
1665750900000|2022-10-14 12:35:00|805.8|803.2|804.44|801.84|809.41|806.81|803.32|800.72|0
1665751200000|2022-10-14 12:40:00|803.77|801.17|803.22|800.62|808.5|805.9|802.98|800.38|0
1665751500000|2022-10-14 12:45:00|801.74|799.14|792.49|789.89|801.74|799.14|792.04|789.44|0
1665751800000|2022-10-14 12:50:00|793.17|790.57|778.13|775.53|793.17|790.57|778.13|775.53|0
1665752100000|2022-10-14 12:55:00|777.46|774.86|772.86|770.26|777.91|775.31|764.33|761.73|0
1665752400000|2022-10-14 13:00:00|772.41|769.81|772.63|770.03|779.35|776.75|771.96|769.36|0
1665752700000|2022-10-14 13:05:00|773.08|770.48|772.18|769.58|778.9|776.3|771.96|769.36|0
1665753000000|2022-10-14 13:10:00|772.85|770.25|778.23|775.63|778.9|776.3|770.4|767.8|0
1665753300000|2022-10-14 13:15:00|778.67|776.07|780.47|777.87|782.49|779.89|778|775.4|0
1665753600000|2022-10-14 13:20:00|780.02|777.42|781.59|778.99|781.81|779.21|779.57|776.97|0
1665753900000|2022-10-14 13:25:00|782.26|779.66|786.76|784.16|788.78|786.18|782.04|779.44|0
1665754200000|2022-10-14 13:30:00|786.98|784.38|793.77|791.17|797.37|794.77|781.87|779.27|0
1665754500000|2022-10-14 13:35:00|793.54|790.94|773.38|770.78|794.22|791.62|772.71|770.11|0
1665754800000|2022-10-14 13:40:00|773.16|770.56|797.72|795.12|798.17|795.57|773.16|770.56|0
1665755100000|2022-10-14 13:45:00|797.94|795.34|803|800.4|807.91|805.31|797.94|795.34|0
1665755400000|2022-10-14 13:50:00|803.68|801.08|807.29|804.69|810.46|807.86|796.91|794.31|0
1665755700000|2022-10-14 13:55:00|806.39|803.79|804.7|802.1|806.61|804.01|799.84|797.24|0
1665756000000|2022-10-14 14:00:00|805.15|802.55|821.49|818.89|834.68|832.08|805.15|802.55|0
1665756300000|2022-10-14 14:05:00|821.03|818.43|827.62|825.02|830.12|827.52|813.33|810.73|0
1665756600000|2022-10-14 14:10:00|828.08|825.48|846.48|843.88|849.91|847.31|824.67|822.07|0
1665756900000|2022-10-14 14:15:00|847.39|844.79|847.15|844.55|850.35|847.75|842.82|840.22|0
1665757200000|2022-10-14 14:20:00|846.01|843.41|858.55|855.95|860.43|857.83|846.01|843.41|0
1665757500000|2022-10-14 14:25:00|856.72|854.12|848.86|846.26|861|858.4|845.44|842.84|0
1665757800000|2022-10-14 14:30:00|848.63|846.03|850.46|847.86|851.15|848.55|842.24|839.64|0
1665758100000|2022-10-14 14:35:00|850.23|847.63|847.72|845.12|852.06|849.46|844.3|841.7|0
1665758400000|2022-10-14 14:40:00|848.4|845.8|864.11|861.51|864.11|861.51|843.15|840.55|0
1665758700000|2022-10-14 14:45:00|864.34|861.74|863.19|860.59|864.57|861.97|856.32|853.72|0
1665759000000|2022-10-14 14:50:00|862.27|859.67|851.83|849.23|864.34|861.74|849.54|846.94|0
1665759300000|2022-10-14 14:55:00|852.29|849.69|848.86|846.26|854.35|851.75|845.89|843.29|0
1665759600000|2022-10-14 15:00:00|849.09|846.49|837.68|835.08|849.09|846.49|835.64|833.04|0
1665759900000|2022-10-14 15:05:00|837.23|834.63|845.89|843.29|847.49|844.89|837.23|834.63|0
1665760200000|2022-10-14 15:10:00|846.34|843.74|854.57|851.97|855.72|853.12|844.52|841.92|0
1665760500000|2022-10-14 15:15:00|854.34|851.74|860.07|857.47|861.45|858.85|852.06|849.46|0
1665760800000|2022-10-14 15:20:00|859.61|857.01|852.97|850.37|859.61|857.01|849.31|846.71|0
1665761100000|2022-10-14 15:25:00|852.05|849.45|847.94|845.34|852.05|849.45|846.57|843.97|0
1665761400000|2022-10-14 15:30:00|847.48|844.88|858.23|855.63|858.69|856.09|847.48|844.88|0
1665761700000|2022-10-14 15:35:00|857.78|855.18|855.48|852.88|862.59|859.99|854.69|852.09|0
1665762000000|2022-10-14 15:40:00|855.94|853.34|860.3|857.7|864.2|861.6|852.74|850.14|0
1665762300000|2022-10-14 15:45:00|860.53|857.93|868.25|865.65|869.95|867.35|860.53|857.93|0
1665762600000|2022-10-14 15:50:00|867.79|865.19|869.4|866.8|874.23|871.63|864.12|861.52|0
1665762900000|2022-10-14 15:55:00|868.94|866.34|870.78|868.18|871.01|868.41|865.96|863.36|0
1665763200000|2022-10-14 16:00:00|871.01|868.41|860.45|857.85|872.38|869.78|859.77|857.17|0
1665763500000|2022-10-14 16:05:00|861.14|858.54|878.83|876.23|878.83|876.23|861.14|858.54|0
1665763800000|2022-10-14 16:10:00|879.06|876.46|879.52|876.92|880.67|878.07|874.22|871.62|0
1665764100000|2022-10-14 16:15:00|879.75|877.15|875.78|873.18|882.74|880.14|875.09|872.49|0
1665764400000|2022-10-14 16:20:00|876.24|873.64|875.09|872.49|879.01|876.41|872.56|869.96|0
1665764700000|2022-10-14 16:25:00|874.4|871.8|871.18|868.58|876.24|873.64|871.18|868.58|0
1665765000000|2022-10-14 16:30:00|871.41|868.81|874.63|872.03|875.09|872.49|868.42|865.82|0
1665765300000|2022-10-14 16:35:00|874.75|872.15|868.65|866.05|875.32|872.72|865.67|863.07|0
1665765600000|2022-10-14 16:40:00|868.54|865.94|863.14|860.54|869.8|867.2|861.31|858.71|0
1665765900000|2022-10-14 16:45:00|863.83|861.23|870.72|868.12|870.72|868.12|863.14|860.54|0
1665766200000|2022-10-14 16:50:00|871.41|868.81|875.09|872.49|876.59|873.99|871.41|868.81|0
1665766500000|2022-10-14 16:55:00|874.86|872.26|874.62|872.02|876.24|873.64|873.48|870.88|0
1665766800000|2022-10-14 17:00:00|874.39|871.79|870.49|867.89|874.86|872.26|866.35|863.75|0
1665767100000|2022-10-14 17:05:00|870.37|867.77|877.39|874.79|879.46|876.86|870.26|867.66|0
1665767400000|2022-10-14 17:10:00|877.16|874.56|879.92|877.32|879.92|877.32|873.47|870.87|0
1665767700000|2022-10-14 17:15:00|879.69|877.09|877.61|875.01|879.69|877.09|875.31|872.71|0
1665768000000|2022-10-14 17:20:00|877.84|875.24|876.46|873.86|881.99|879.39|873.93|871.33|0
1665768300000|2022-10-14 17:25:00|876.69|874.09|873.47|870.87|879.69|877.09|873.24|870.64|0
1665768600000|2022-10-14 17:30:00|873.7|871.1|871.17|868.57|875.31|872.71|869.56|866.96|0
1665768900000|2022-10-14 17:35:00|870.94|868.34|870.94|868.34|876|873.4|869.1|866.5|0
1665769200000|2022-10-14 17:40:00|871.17|868.57|873.93|871.33|874.62|872.02|867.95|865.35|0
1665769500000|2022-10-14 17:45:00|874.16|871.56|871.4|868.8|874.39|871.79|869.1|866.5|0
1665769800000|2022-10-14 17:50:00|871.86|869.26|872.09|869.49|875.54|872.94|871.63|869.03|0
1665770100000|2022-10-14 17:55:00|871.86|869.26|867.26|864.66|873.69|871.09|867.03|864.43|0
1665770400000|2022-10-14 18:00:00|867.03|864.43|871.62|869.02|873.46|870.86|867.03|864.43|0
1665770700000|2022-10-14 18:05:00|871.85|869.25|874.38|871.78|877.15|874.55|870.93|868.33|0
1665771000000|2022-10-14 18:10:00|874.84|872.24|879.91|877.31|880.37|877.77|874.84|872.24|0
1665771300000|2022-10-14 18:15:00|880.6|878|885.68|883.08|885.91|883.31|878.99|876.39|0
1665771600000|2022-10-14 18:20:00|885.91|883.31|884.06|881.46|885.91|883.31|882.91|880.31|0
1665771900000|2022-10-14 18:25:00|884.29|881.69|883.37|880.77|887.99|885.39|882.67|880.07|0
1665772200000|2022-10-14 18:30:00|884.29|881.69|885.21|882.61|886.37|883.77|882.21|879.61|0
1665772500000|2022-10-14 18:35:00|885.44|882.84|885.61|883.01|886.83|884.23|883.6|881|0
1665772800000|2022-10-14 18:40:00|886.07|883.47|886.07|883.47|890.69|888.09|884.22|881.62|0
1665773100000|2022-10-14 18:45:00|886.19|883.59|883.99|881.39|889.3|886.7|883.99|881.39|0
1665773400000|2022-10-14 18:50:00|884.45|881.85|885.83|883.23|886.53|883.93|883.76|881.16|0
1665773700000|2022-10-14 18:55:00|886.3|883.7|882.6|880|887.45|884.85|882.6|880|0
1665774000000|2022-10-14 19:00:00|882.37|879.77|877.53|874.93|882.37|879.77|874.53|871.93|0
1665774300000|2022-10-14 19:05:00|877.3|874.7|883.98|881.38|885.37|882.77|877.3|874.7|0
1665774600000|2022-10-14 19:10:00|883.75|881.15|887.91|885.31|889.07|886.47|882.37|879.77|0
1665774900000|2022-10-14 19:15:00|888.14|885.54|888.37|885.77|892.07|889.47|887.91|885.31|0
1665775200000|2022-10-14 19:20:00|888.14|885.54|883.29|880.69|889.76|887.16|882.6|880|0
1665775500000|2022-10-14 19:25:00|883.75|881.15|880.29|877.69|885.6|883|879.14|876.54|0
1665775800000|2022-10-14 19:30:00|880.75|878.15|875.45|872.85|884.1|881.5|875.45|872.85|0
1665776100000|2022-10-14 19:35:00|875.22|872.62|881.21|878.61|883.29|880.69|873.61|871.01|0
1665776400000|2022-10-14 19:40:00|880.98|878.38|881.67|879.07|884.67|882.07|880.52|877.92|0
1665776700000|2022-10-14 19:45:00|882.36|879.76|883.9|881.3|887.15|884.55|882.36|879.76|0
1665777000000|2022-10-14 19:50:00|883.33|880.73|883.21|880.61|883.9|881.3|879.27|876.67|0
1665777300000|2022-10-14 19:55:00|882.98|880.38|887.4|884.8|894.6|892|882.98|880.38|0
1665777600000|2022-10-14 20:00:00|887.87|885.27|889.26|886.66|889.72|887.12|887.63|885.03|0
1665777900000|2022-10-14 20:05:00|889.49|886.89|887.63|885.03|889.72|887.12|887.17|884.57|0
1665778200000|2022-10-14 20:10:00|887.4|884.8|886.01|883.41|888.33|885.73|885.78|883.18|0
1665965700000|2022-10-17 00:15:00|880.6|877.8|881.07|878.27|881.07|878.27|878.75|875.95|0
1665966000000|2022-10-17 00:20:00|881.3|878.5|877.72|874.92|881.3|878.5|877.72|874.92|0
1665966300000|2022-10-17 00:25:00|877.6|874.8|879.33|876.53|880.03|877.23|877.49|874.69|0
1665966600000|2022-10-17 00:30:00|879.68|876.88|877.83|875.03|880.26|877.46|876.44|873.64|0
1665966900000|2022-10-17 00:35:00|878.06|875.26|877.13|874.33|878.87|876.07|874.59|871.79|0
1665967200000|2022-10-17 00:40:00|876.9|874.1|875.05|872.25|877.48|874.68|874.25|871.45|0
1665967500000|2022-10-17 00:45:00|875.28|872.48|875.74|872.94|877.48|874.68|874.13|871.33|0
1665967800000|2022-10-17 00:50:00|875.97|873.17|877.02|874.22|878.75|875.95|875.74|872.94|0
1665968100000|2022-10-17 00:55:00|877.13|874.33|876.09|873.29|878.75|875.95|876.09|873.29|0
1665968400000|2022-10-17 01:00:00|874.82|872.02|876.9|874.1|880.37|877.57|874.82|872.02|0
1665968700000|2022-10-17 01:05:00|877.13|874.33|878.74|875.94|878.98|876.18|875.51|872.71|0
1665969000000|2022-10-17 01:10:00|878.98|876.18|878.98|876.18|879.44|876.64|877.13|874.33|0
1665969300000|2022-10-17 01:15:00|878.63|875.83|876.2|873.4|879.67|876.87|876.2|873.4|0
1665969600000|2022-10-17 01:20:00|875.97|873.17|875.04|872.24|876.43|873.63|874.81|872.01|0
1665969900000|2022-10-17 01:25:00|875.51|872.71|874.12|871.32|875.51|872.71|872.73|869.93|0
1665970200000|2022-10-17 01:30:00|874.01|871.21|872.96|870.16|875.04|872.24|872.04|869.24|0
1665970500000|2022-10-17 01:35:00|873.43|870.63|873.66|870.86|875.27|872.47|872.96|870.16|0
1665970800000|2022-10-17 01:40:00|874.12|871.32|874.12|871.32|874.81|872.01|873.42|870.62|0
1665971100000|2022-10-17 01:45:00|874.01|871.21|873.19|870.39|875.04|872.24|872.73|869.93|0
1665971400000|2022-10-17 01:50:00|873.31|870.51|875.39|872.59|875.96|873.16|873.31|870.51|0
1665971700000|2022-10-17 01:55:00|875.27|872.47|876.66|873.86|877.12|874.32|873.88|871.08|0
1665972000000|2022-10-17 02:00:00|876.42|873.62|876.65|873.85|878.27|875.47|874.58|871.78|0
1665972300000|2022-10-17 02:05:00|876.42|873.62|874.34|871.54|876.54|873.74|874.11|871.31|0
1665972600000|2022-10-17 02:10:00|874.11|871.31|874.57|871.77|875.27|872.47|873.42|870.62|0
1665972900000|2022-10-17 02:15:00|874.46|871.66|876.54|873.74|876.65|873.85|873.88|871.08|0
1665973200000|2022-10-17 02:20:00|876.42|873.62|876.77|873.97|878.5|875.7|876.42|873.62|0
1665973500000|2022-10-17 02:25:00|876.65|873.85|876.42|873.62|877.46|874.66|876.19|873.39|0
1665973800000|2022-10-17 02:30:00|876.19|873.39|877|874.2|877.34|874.54|875.73|872.93|0
1665974100000|2022-10-17 02:35:00|877.11|874.31|876.19|873.39|878.16|875.36|875.96|873.16|0
1665974400000|2022-10-17 02:40:00|876.42|873.62|874.92|872.12|876.88|874.08|874.57|871.77|0
1665974700000|2022-10-17 02:45:00|874.8|872|874.11|871.31|875.49|872.69|873.87|871.07|0
1665975000000|2022-10-17 02:50:00|873.87|871.07|874.57|871.77|875.49|872.69|873.87|871.07|0
1665975300000|2022-10-17 02:55:00|874.69|871.89|875.72|872.92|876.18|873.38|874.57|871.77|0
1665975600000|2022-10-17 03:00:00|875.95|873.15|875.95|873.15|876.41|873.61|873.87|871.07|0
1665975900000|2022-10-17 03:05:00|875.72|872.92|875.26|872.46|876.18|873.38|874.56|871.76|0
1665976200000|2022-10-17 03:10:00|875.49|872.69|875.26|872.46|876.76|873.96|875.03|872.23|0
1665976500000|2022-10-17 03:15:00|875.15|872.35|873.87|871.07|875.15|872.35|873.41|870.61|0
1665976800000|2022-10-17 03:20:00|873.64|870.84|873.18|870.38|873.87|871.07|872.48|869.68|0
1665977100000|2022-10-17 03:25:00|872.95|870.15|872.48|869.68|873.18|870.38|872.02|869.22|0
1665977400000|2022-10-17 03:30:00|872.71|869.91|874.33|871.53|874.33|871.53|872.48|869.68|0
1665977700000|2022-10-17 03:35:00|874.56|871.76|872.94|870.14|874.56|871.76|872.71|869.91|0
1665978000000|2022-10-17 03:40:00|872.83|870.03|873.87|871.07|874.1|871.3|872.71|869.91|0
1665978300000|2022-10-17 03:45:00|873.75|870.95|875.02|872.22|875.02|872.22|873.4|870.6|0
1665978600000|2022-10-17 03:50:00|875.14|872.34|874.79|871.99|875.25|872.45|874.33|871.53|0
1665978900000|2022-10-17 03:55:00|874.56|871.76|875.25|872.45|875.48|872.68|874.56|871.76|0
1665979200000|2022-10-17 04:00:00|875.48|872.68|876.87|874.07|877.1|874.3|875.48|872.68|0
1665979500000|2022-10-17 04:05:00|876.63|873.83|877.1|874.3|877.1|874.3|876.4|873.6|0
1665979800000|2022-10-17 04:10:00|877.33|874.53|876.17|873.37|877.56|874.76|875.71|872.91|0
1665980100000|2022-10-17 04:15:00|875.94|873.14|876.17|873.37|876.86|874.06|875.94|873.14|0
1665980400000|2022-10-17 04:20:00|875.94|873.14|876.4|873.6|876.63|873.83|875.94|873.14|0
1665980700000|2022-10-17 04:25:00|876.63|873.83|877.32|874.52|877.56|874.76|876.52|873.72|0
1665981000000|2022-10-17 04:30:00|877.21|874.41|875.47|872.67|877.32|874.52|875.24|872.44|0
1665981300000|2022-10-17 04:35:00|875.71|872.91|874.55|871.75|875.71|872.91|873.98|871.18|0
1665981600000|2022-10-17 04:40:00|874.78|871.98|873.86|871.06|874.78|871.98|873.86|871.06|0
1665981900000|2022-10-17 04:45:00|874.09|871.29|873.62|870.82|874.55|871.75|873.39|870.59|0
1665982200000|2022-10-17 04:50:00|873.39|870.59|873.62|870.82|874.09|871.29|873.39|870.59|0
1665982500000|2022-10-17 04:55:00|873.85|871.05|874.08|871.28|874.32|871.52|873.39|870.59|0
1665982800000|2022-10-17 05:00:00|873.85|871.05|872.59|869.79|874.55|871.75|872.47|869.67|0
1665983100000|2022-10-17 05:05:00|872.7|869.9|870.39|867.59|873.16|870.36|869.36|866.56|0
1665983400000|2022-10-17 05:10:00|870.16|867.36|869.23|866.43|870.16|867.36|867.85|865.05|0
1665983700000|2022-10-17 05:15:00|869|866.2|867.16|864.36|869|866.2|866.7|863.9|0
1665984000000|2022-10-17 05:20:00|867.39|864.59|868.77|865.97|868.77|865.97|866.7|863.9|0
1665984300000|2022-10-17 05:25:00|869|866.2|868.31|865.51|869.46|866.66|867.85|865.05|0
1665984600000|2022-10-17 05:30:00|868.2|865.4|869.23|866.43|869.69|866.89|868.08|865.28|0
1665984900000|2022-10-17 05:35:00|869|866.2|869.58|866.78|870.38|867.58|869|866.2|0
1665985200000|2022-10-17 05:40:00|869.69|866.89|867.85|865.05|870.15|867.35|867.62|864.82|0
1665985500000|2022-10-17 05:45:00|868.08|865.28|868.77|865.97|869|866.2|867.62|864.82|0
1665985800000|2022-10-17 05:50:00|868.66|865.86|864.85|862.05|868.89|866.09|864.62|861.82|0
1665986100000|2022-10-17 05:55:00|865.31|862.51|864.39|861.59|865.54|862.74|861.75|858.95|0
1665986400000|2022-10-17 06:00:00|864.05|861.25|863.93|861.13|865.31|862.51|862.32|859.52|0
1665986700000|2022-10-17 06:05:00|863.7|860.9|865.02|862.22|865.77|862.97|862.9|860.1|0
1665987000000|2022-10-17 06:10:00|865.25|862.45|860.99|858.19|865.25|862.45|860.99|858.19|0
1665987300000|2022-10-17 06:15:00|861.45|858.65|861.91|859.11|862.95|860.15|860.3|857.5|0
1665987600000|2022-10-17 06:20:00|862.14|859.34|864.9|862.1|865.59|862.79|861.91|859.11|0
1665987900000|2022-10-17 06:25:00|865.13|862.33|863.75|860.95|865.59|862.79|863.75|860.95|0
1665988200000|2022-10-17 06:30:00|863.29|860.49|865.25|862.45|866.05|863.25|861.45|858.65|0
1665988500000|2022-10-17 06:35:00|865.13|862.33|866.05|863.25|866.97|864.17|863.75|860.95|0
1665988800000|2022-10-17 06:40:00|865.94|863.14|863.05|860.25|865.94|863.14|862.82|860.02|0
1665989100000|2022-10-17 06:45:00|863.28|860.48|863.05|860.25|864.67|861.87|862.25|859.45|0
1665989400000|2022-10-17 06:50:00|862.82|860.02|865.24|862.44|866.05|863.25|862.82|860.02|0
1665989700000|2022-10-17 06:55:00|865.12|862.32|864.32|861.52|865.35|862.55|863.74|860.94|0
1665990000000|2022-10-17 07:00:00|864.43|861.63|851.8|849|865.24|862.44|851.8|849|0
1665990300000|2022-10-17 07:05:00|851.93|849.33|852.61|850.01|855.14|852.54|851|848.4|0
1665990600000|2022-10-17 07:10:00|852.38|849.78|858.12|855.52|858.58|855.98|852.04|849.44|0
1665990900000|2022-10-17 07:15:00|858.35|855.75|867.11|864.51|868.03|865.43|855.59|852.99|0
1665991200000|2022-10-17 07:20:00|866.42|863.82|866.88|864.28|870.57|867.97|865.96|863.36|0
1665991500000|2022-10-17 07:25:00|866.65|864.05|861.93|859.33|866.65|864.05|861.93|859.33|0
1665991800000|2022-10-17 07:30:00|862.27|859.67|864.34|861.74|864.92|862.32|859.85|857.25|0
1665992100000|2022-10-17 07:35:00|863.88|861.28|865.03|862.43|866.42|863.82|862.15|859.55|0
1665992400000|2022-10-17 07:40:00|865.61|863.01|860.47|857.87|865.61|863.01|857.71|855.11|0
1665992700000|2022-10-17 07:45:00|860.01|857.41|857.6|855|860.24|857.64|857.02|854.42|0
1665993000000|2022-10-17 07:50:00|857.25|854.65|852.89|850.29|859.09|856.49|852.43|849.83|0
1665993300000|2022-10-17 07:55:00|852.43|849.83|854.03|851.43|854.26|851.66|849.9|847.3|0
1665993600000|2022-10-17 08:00:00|854.26|851.66|856.45|853.85|857.14|854.54|853.11|850.51|0
1665993900000|2022-10-17 08:05:00|856.79|854.19|854.98|852.38|858.43|855.83|854.98|852.38|0
1665994200000|2022-10-17 08:10:00|855.21|852.61|858.43|855.83|858.43|855.83|855.1|852.5|0
1665994500000|2022-10-17 08:15:00|858.2|855.6|858.2|855.6|861.65|859.05|858.2|855.6|0
1665994800000|2022-10-17 08:20:00|858.43|855.83|858.55|855.95|859.12|856.52|857.05|854.45|0
1665995100000|2022-10-17 08:25:00|858.66|856.06|864.41|861.81|864.41|861.81|858.66|856.06|0
1665995400000|2022-10-17 08:30:00|864.18|861.58|863.95|861.35|864.76|862.16|861.88|859.28|0
1665995700000|2022-10-17 08:35:00|864.41|861.81|858.88|856.28|864.41|861.81|858.43|855.83|0
1665996000000|2022-10-17 08:40:00|858.54|855.94|860.38|857.78|861.18|858.58|858.19|855.59|0
1665996300000|2022-10-17 08:45:00|860.26|857.66|861.64|859.04|863.48|860.88|858.42|855.82|0
1665996600000|2022-10-17 08:50:00|861.41|858.81|857.96|855.36|861.41|858.81|857.27|854.67|0
1665996900000|2022-10-17 08:55:00|857.62|855.02|858.77|856.17|860.49|857.89|856.12|853.52|0
1665997200000|2022-10-17 09:00:00|858.65|856.05|857.39|854.79|859.57|856.97|857.27|854.67|0
1665997500000|2022-10-17 09:05:00|857.62|855.02|858.19|855.59|861.07|858.47|857.16|854.56|0
1665997800000|2022-10-17 09:10:00|858.42|855.82|855.55|852.95|858.88|856.28|855.55|852.95|0
1665998100000|2022-10-17 09:15:00|855.66|853.06|856.7|854.1|857.16|854.56|855.43|852.83|0
1665998400000|2022-10-17 09:20:00|856.81|854.21|856.81|854.21|857.96|855.36|856.24|853.64|0
1665998700000|2022-10-17 09:25:00|856.47|853.87|854.28|851.68|857.04|854.44|854.05|851.45|0
1665999000000|2022-10-17 09:30:00|854.05|851.45|853.36|850.76|854.74|852.14|851.53|848.93|0
1665999300000|2022-10-17 09:35:00|853.94|851.34|853.36|850.76|854.05|851.45|852.44|849.84|0
1665999600000|2022-10-17 09:40:00|853.13|850.53|854.05|851.45|854.4|851.8|852.9|850.3|0
1665999900000|2022-10-17 09:45:00|853.82|851.22|851.52|848.92|854.05|851.45|851.07|848.47|0
1666000200000|2022-10-17 09:50:00|851.75|849.15|851.98|849.38|852.9|850.3|850.73|848.13|0
1666000500000|2022-10-17 09:55:00|852.21|849.61|851.52|848.92|853.13|850.53|851.29|848.69|0
1666000800000|2022-10-17 10:00:00|851.75|849.15|850.15|847.55|852.9|850.3|848.08|845.48|0
1666001100000|2022-10-17 10:05:00|850.04|847.44|844.42|841.82|850.83|848.23|842.82|840.22|0
1666001400000|2022-10-17 10:10:00|844.54|841.94|843.82|841.22|846.22|843.62|842.79|840.19|0
1666001700000|2022-10-17 10:15:00|843.93|841.33|845.76|843.16|846.91|844.31|843.14|840.54|0
1666002000000|2022-10-17 10:20:00|845.99|843.39|847.83|845.23|848.51|845.91|845.76|843.16|0
1666002300000|2022-10-17 10:25:00|848.28|845.68|849.43|846.83|849.66|847.06|847.83|845.23|0
1666002600000|2022-10-17 10:30:00|849.2|846.6|847.82|845.22|849.2|846.6|846.68|844.08|0
1666002900000|2022-10-17 10:35:00|848.05|845.45|852.41|849.81|853.1|850.5|847.82|845.22|0
1666003200000|2022-10-17 10:40:00|852.64|850.04|852.41|849.81|853.33|850.73|851.26|848.66|0
1666003500000|2022-10-17 10:45:00|852.64|850.04|850.8|848.2|853.33|850.73|849.89|847.29|0
1666003800000|2022-10-17 10:50:00|851.26|848.66|849.88|847.28|851.26|848.66|848.28|845.68|0
1666004100000|2022-10-17 10:55:00|849.77|847.17|846.67|844.07|850.34|847.74|845.3|842.7|0
1666004400000|2022-10-17 11:00:00|846.9|844.3|852.62|850.02|852.85|850.25|846.9|844.3|0
1666004700000|2022-10-17 11:05:00|852.28|849.68|850.56|847.96|852.51|849.91|850.33|847.73|0
1666005000000|2022-10-17 11:10:00|850.33|847.73|849.99|847.39|850.79|848.19|849.41|846.81|0
1666005300000|2022-10-17 11:15:00|850.1|847.5|848.03|845.43|850.1|847.5|847.8|845.2|0
1666005600000|2022-10-17 11:20:00|847.35|844.75|847.35|844.75|848.26|845.66|846.89|844.29|0
1666005900000|2022-10-17 11:25:00|847.12|844.52|849.87|847.27|849.87|847.27|844.83|842.23|0
1666006200000|2022-10-17 11:30:00|849.64|847.04|849.86|847.26|849.86|847.26|847.57|844.97|0
1666006500000|2022-10-17 11:35:00|849.98|847.38|849.07|846.47|850.55|847.95|848.72|846.12|0
1666006800000|2022-10-17 11:40:00|848.95|846.35|851.7|849.1|851.7|849.1|848.95|846.35|0
1666007100000|2022-10-17 11:45:00|851.93|849.33|850.55|847.95|851.93|849.33|849.86|847.26|0
1666007400000|2022-10-17 11:50:00|850.32|847.72|850.09|847.49|851.01|848.41|849.63|847.03|0
1666007700000|2022-10-17 11:55:00|850.21|847.61|848.71|846.11|850.32|847.72|847.8|845.2|0
1666008000000|2022-10-17 12:00:00|848.48|845.88|850.32|847.72|850.55|847.95|846.65|844.05|0
1666008300000|2022-10-17 12:05:00|850.09|847.49|850.55|847.95|851.69|849.09|849.86|847.26|0
1666008600000|2022-10-17 12:10:00|851.12|848.52|854.68|852.08|854.91|852.31|850.55|847.95|0
1666008900000|2022-10-17 12:15:00|854.45|851.85|852.84|850.24|854.45|851.85|851.23|848.63|0
1666009200000|2022-10-17 12:20:00|853.07|850.47|848.71|846.11|853.53|850.93|847.79|845.19|0
1666009500000|2022-10-17 12:25:00|848.94|846.34|848.94|846.34|851.69|849.09|847.33|844.73|0
1666009800000|2022-10-17 12:30:00|848.83|846.23|847.56|844.96|851.69|849.09|845.62|843.02|0
1666010100000|2022-10-17 12:35:00|847.33|844.73|848.02|845.42|848.83|846.23|845.96|843.36|0
1666010400000|2022-10-17 12:40:00|847.79|845.19|841.84|839.24|847.79|845.19|840.36|837.76|0
1666010700000|2022-10-17 12:45:00|841.61|839.01|842.64|840.04|842.98|840.38|840.47|837.87|0
1666011000000|2022-10-17 12:50:00|842.52|839.92|841.61|839.01|843.44|840.84|840.69|838.09|0
1666011300000|2022-10-17 12:55:00|841.84|839.24|841.61|839.01|842.75|840.15|840.69|838.09|0
1666011600000|2022-10-17 13:00:00|841.84|839.24|834.99|832.39|841.84|839.24|833.85|831.25|0
1666011900000|2022-10-17 13:05:00|834.76|832.16|835.9|833.3|837.27|834.67|834.76|832.16|0
1666012200000|2022-10-17 13:10:00|836.13|833.53|832.93|830.33|836.13|833.53|832.7|830.1|0
1666012500000|2022-10-17 13:15:00|833.16|830.56|832.48|829.88|833.84|831.24|832.02|829.42|0
1666012800000|2022-10-17 13:20:00|832.25|829.65|834.53|831.93|835.67|833.07|831.79|829.19|0
1666013100000|2022-10-17 13:25:00|834.75|832.15|829.29|826.69|834.75|832.15|828.6|826|0
1666013400000|2022-10-17 13:30:00|829.51|826.91|817.57|814.97|829.51|826.91|814.62|812.02|0
1666013700000|2022-10-17 13:35:00|817.46|814.86|806.24|803.64|817.46|814.86|806.01|803.41|0
1666014000000|2022-10-17 13:40:00|805.34|802.74|804.23|801.63|805.34|802.74|798.17|795.57|0
1666014300000|2022-10-17 13:45:00|804|801.4|802.19|799.59|809.43|806.83|802.19|799.59|0
1666014600000|2022-10-17 13:50:00|801.74|799.14|805.58|802.98|808.3|805.7|799.49|796.89|0
1666014900000|2022-10-17 13:55:00|804.9|802.3|811.92|809.32|814.19|811.59|804.9|802.3|0
1666015200000|2022-10-17 14:00:00|810.79|808.19|807.96|805.36|813.96|811.36|807.16|804.56|0
1666015500000|2022-10-17 14:05:00|807.84|805.24|808.52|805.92|811.01|808.41|804.11|801.51|0
1666015800000|2022-10-17 14:10:00|808.75|806.15|793.85|791.25|808.75|806.15|793.85|791.25|0
1666016100000|2022-10-17 14:15:00|793.62|791.02|796.33|793.73|797.45|794.85|793.17|790.57|0
1666016400000|2022-10-17 14:20:00|795.87|793.27|801.28|798.68|801.96|799.36|792.95|790.35|0
1666016700000|2022-10-17 14:25:00|801.74|799.14|803.77|801.17|805.35|802.75|801.28|798.68|0
1666017000000|2022-10-17 14:30:00|803.54|800.94|807.38|804.78|808.51|805.91|800.61|798.01|0
1666017300000|2022-10-17 14:35:00|806.93|804.33|802.23|799.63|806.93|804.33|800.15|797.55|0
1666017600000|2022-10-17 14:40:00|802|799.4|803.58|800.98|804.26|801.66|800.87|798.27|0
1666017900000|2022-10-17 14:45:00|803.13|800.53|806.98|804.38|807.88|805.28|802.23|799.63|0
1666018200000|2022-10-17 14:50:00|806.53|803.93|815.84|813.24|818.34|815.74|806.3|803.7|0
1666018500000|2022-10-17 14:55:00|816.07|813.47|815.16|812.56|820.16|817.56|814.25|811.65|0
1666018800000|2022-10-17 15:00:00|815.39|812.79|812.21|809.61|815.39|812.79|809.94|807.34|0
1666019100000|2022-10-17 15:05:00|812.89|810.29|818.57|815.97|819.48|816.88|811.76|809.16|0
1666019400000|2022-10-17 15:10:00|818.79|816.19|817.66|815.06|819.02|816.42|813.34|810.74|0
1666019700000|2022-10-17 15:15:00|817.88|815.28|821.23|818.63|823.27|820.67|817.88|815.28|0
1666020000000|2022-10-17 15:20:00|821.45|818.85|812.38|809.78|821.91|819.31|812.38|809.78|0
1666020300000|2022-10-17 15:25:00|812.6|810|806.8|804.2|813.51|810.91|806.35|803.75|0
1666020600000|2022-10-17 15:30:00|807.25|804.65|805.89|803.29|809.29|806.69|804.54|801.94|0
1666020900000|2022-10-17 15:35:00|805.67|803.07|804.53|801.93|808.16|805.56|804.31|801.71|0
1666021200000|2022-10-17 15:40:00|804.31|801.71|802.73|800.13|804.53|801.93|799.34|796.74|0
1666021500000|2022-10-17 15:45:00|802.95|800.35|801.82|799.22|804.53|801.93|801.37|798.77|0
1666021800000|2022-10-17 15:50:00|802.05|799.45|797.76|795.16|803.4|800.8|796.86|794.26|0
1666022100000|2022-10-17 15:55:00|797.53|794.93|801.59|798.99|802.5|799.9|797.53|794.93|0
1666022400000|2022-10-17 16:00:00|802.04|799.44|802.95|800.35|803.63|801.03|799.11|796.51|0
1666022700000|2022-10-17 16:05:00|803.4|800.8|795.95|793.35|803.4|800.8|795.73|793.13|0
1666023000000|2022-10-17 16:10:00|796.18|793.58|802.27|799.67|806.79|804.19|796.18|793.58|0
1666023300000|2022-10-17 16:15:00|802.49|799.89|805.66|803.06|806.56|803.96|801.82|799.22|0
1666023600000|2022-10-17 16:20:00|806.11|803.51|805.66|803.06|808.37|805.77|804.75|802.15|0
1666023900000|2022-10-17 16:25:00|804.98|802.38|802.49|799.89|805.88|803.28|800.46|797.86|0
1666024200000|2022-10-17 16:30:00|802.26|799.66|798.65|796.05|802.94|800.34|798.2|795.6|0
1666024500000|2022-10-17 16:35:00|798.43|795.83|801.58|798.98|803.39|800.79|797.52|794.92|0
1666024800000|2022-10-17 16:40:00|802.04|799.44|806.56|803.96|810.63|808.03|801.81|799.21|0
1666025100000|2022-10-17 16:45:00|807.01|804.41|805.43|802.83|810.18|807.58|803.62|801.02|0
1666025400000|2022-10-17 16:50:00|805.2|802.6|802.03|799.43|806.33|803.73|802.03|799.43|0
1666025700000|2022-10-17 16:55:00|802.26|799.66|805.42|802.82|807.23|804.63|802.03|799.43|0
1666026000000|2022-10-17 17:00:00|805.2|802.6|806.78|804.18|810.63|808.03|804.07|801.47|0
1666026300000|2022-10-17 17:05:00|807.01|804.41|804.29|801.69|807.01|804.41|802.48|799.88|0
1666026600000|2022-10-17 17:10:00|804.74|802.14|804.29|801.69|805.19|802.59|802.48|799.88|0
1666026900000|2022-10-17 17:15:00|804.52|801.92|806.32|803.72|807|804.4|800.9|798.3|0
1666027200000|2022-10-17 17:20:00|806.55|803.95|799.09|796.49|807.46|804.86|798.42|795.82|0
1666027500000|2022-10-17 17:25:00|798.87|796.27|800.67|798.07|802.48|799.88|798.87|796.27|0
1666027800000|2022-10-17 17:30:00|800.45|797.85|800.22|797.62|801.57|798.97|799.32|796.72|0
1666028100000|2022-10-17 17:35:00|800.44|797.84|799.09|796.49|801.12|798.52|798.86|796.26|0
1666028400000|2022-10-17 17:40:00|798.86|796.26|801.12|798.52|801.8|799.2|798.86|796.26|0
1666028700000|2022-10-17 17:45:00|801.57|798.97|796.38|793.78|801.8|799.2|795.26|792.66|0
1666029000000|2022-10-17 17:50:00|796.16|793.56|796.61|794.01|797.28|794.68|795.03|792.43|0
1666029300000|2022-10-17 17:55:00|796.83|794.23|797.28|794.68|798.86|796.26|796.15|793.55|0
1666029600000|2022-10-17 18:00:00|797.51|794.91|798.86|796.26|799.99|797.39|793|790.4|0
1666029900000|2022-10-17 18:05:00|798.98|796.38|798.86|796.26|801.57|798.97|798.41|795.81|0
1666030200000|2022-10-17 18:10:00|799.08|796.48|801.11|798.51|802.47|799.87|797.96|795.36|0
1666030500000|2022-10-17 18:15:00|801.34|798.74|800.66|798.06|803.82|801.22|800.66|798.06|0
1666030800000|2022-10-17 18:20:00|800.89|798.29|804.5|801.9|805.86|803.26|800.89|798.29|0
1666031100000|2022-10-17 18:25:00|804.73|802.13|803.6|801|807.67|805.07|802.69|800.09|0
1666031400000|2022-10-17 18:30:00|803.37|800.77|805.4|802.8|806.54|803.94|803.14|800.54|0
1666031700000|2022-10-17 18:35:00|805.63|803.03|799.98|797.38|805.63|803.03|799.75|797.15|0
1666032000000|2022-10-17 18:40:00|800.21|797.61|798.85|796.25|800.66|798.06|797.72|795.12|0
1666032300000|2022-10-17 18:45:00|798.63|796.03|799.75|797.15|801.11|798.51|797.95|795.35|0
1666032600000|2022-10-17 18:50:00|799.98|797.38|802.33|799.73|803.24|800.64|799.75|797.15|0
1666032900000|2022-10-17 18:55:00|802.56|799.96|803.01|800.41|803.46|800.86|800.08|797.48|0
1666033200000|2022-10-17 19:00:00|803.24|800.64|805.04|802.44|806.85|804.25|800.75|798.15|0
1666033500000|2022-10-17 19:05:00|803.69|801.09|805.95|803.35|807.3|804.7|802.11|799.51|0
1666033800000|2022-10-17 19:10:00|806.17|803.57|804.81|802.21|807.76|805.16|804.14|801.54|0
1666034100000|2022-10-17 19:15:00|805.04|802.44|804.36|801.76|807.75|805.15|803.91|801.31|0
1666034400000|2022-10-17 19:20:00|804.59|801.99|801.65|799.05|807.98|805.38|801.65|799.05|0
1666034700000|2022-10-17 19:25:00|801.88|799.28|801.42|798.82|803.91|801.31|800.97|798.37|0
1666035000000|2022-10-17 19:30:00|801.2|798.6|800.07|797.47|803.46|800.86|798.49|795.89|0
1666035300000|2022-10-17 19:35:00|799.84|797.24|801.87|799.27|802.32|799.72|799.84|797.24|0
1666035600000|2022-10-17 19:40:00|802.1|799.5|796.68|794.08|803.23|800.63|796.01|793.41|0
1666035900000|2022-10-17 19:45:00|797.58|794.98|800.06|797.46|800.52|797.92|796.23|793.63|0
1666036200000|2022-10-17 19:50:00|798.26|795.66|798.25|795.65|800.73|798.13|796.23|793.63|0
1666036500000|2022-10-17 19:55:00|799.15|796.55|804.11|801.51|807.95|805.35|798.7|796.1|0
1666036800000|2022-10-17 20:00:00|805.01|802.41|801.63|799.03|805.01|802.41|801.4|798.8|0
1666037100000|2022-10-17 20:05:00|801.4|798.8|798.47|795.87|801.4|798.8|798.25|795.65|0
1666037400000|2022-10-17 20:10:00|798.59|795.99|798.7|796.1|799.15|796.55|798.25|795.65|0
1666037700000|2022-10-17 20:15:00|798.35|795.55|794.97|792.17|798.8|796|794.97|792.17|0
1666038000000|2022-10-17 20:20:00|795.19|792.39|796.09|793.29|797.22|794.42|795.19|792.39|0
1666038300000|2022-10-17 20:25:00|795.87|793.07|796.32|793.52|796.32|793.52|795.64|792.84|0
1666038600000|2022-10-17 20:30:00|796.54|793.74|796.09|793.29|796.77|793.97|795.87|793.07|0
1666038900000|2022-10-17 20:35:00|795.87|793.07|795.42|792.62|796.54|793.74|794.97|792.17|0
1666039200000|2022-10-17 20:40:00|795.53|792.73|793.39|790.59|795.64|792.84|792.94|790.14|0
1666039500000|2022-10-17 20:45:00|793.17|790.37|793.62|790.82|794.29|791.49|792.94|790.14|0
1666039800000|2022-10-17 20:50:00|793.84|791.04|794.74|791.94|795.19|792.39|793.84|791.04|0
1666040100000|2022-10-17 20:55:00|794.96|792.16|795.51|792.71|795.75|792.95|794.74|791.94|0
1666040400000|2022-10-17 21:00:00|795.47|792.67|795.18|792.38|795.9|793.1|795.18|792.38|0
1666040700000|2022-10-17 21:05:00|795.1|792.3|795.18|792.38|795.92|793.12|795.08|792.28|0
1666041000000|2022-10-17 21:10:00|795.04|792.24|793.69|790.89|795.04|792.24|793.69|790.89|0
1666041300000|2022-10-17 21:15:00|793.72|790.92|793.62|790.82|794.09|791.29|793.59|790.79|0
1666041600000|2022-10-17 21:20:00|793.65|790.85|794.25|791.45|794.25|791.45|793.65|790.85|0
1666041900000|2022-10-17 21:25:00|793.89|791.09|793.35|790.55|794.34|791.54|793.32|790.52|0
1666042200000|2022-10-17 21:30:00|793.29|790.49|793.59|790.79|793.65|790.85|793.29|790.49|0
1666042500000|2022-10-17 21:35:00|793.55|790.75|792.89|790.09|793.55|790.75|792.89|790.09|0
1666042800000|2022-10-17 21:40:00|793.03|790.23|793.03|790.23|793.29|790.49|793.03|790.23|0
1666043100000|2022-10-17 21:45:00|793.25|790.45|792.73|789.93|793.35|790.55|792.69|789.89|0
1666043400000|2022-10-17 21:50:00|792.69|789.89|792.93|790.13|793.31|790.51|792.69|789.89|0
1666043700000|2022-10-17 21:55:00|792.96|790.16|789.41|786.61|792.96|790.16|789.21|786.41|0
1666044000000|2022-10-17 22:00:00|788.11|785.31|787.99|785.19|788.44|785.64|783.4|780.6|0
1666044300000|2022-10-17 22:05:00|787.88|785.08|788.21|785.41|788.88|786.08|787.54|784.74|0
1666044600000|2022-10-17 22:10:00|787.76|784.96|787.99|785.19|788.55|785.75|786.87|784.07|0
1666044900000|2022-10-17 22:15:00|788.21|785.41|784.85|782.05|788.88|786.08|784.4|781.6|0
1666045200000|2022-10-17 22:20:00|784.74|781.94|783.5|780.7|786.64|783.84|783.5|780.7|0
1666045500000|2022-10-17 22:25:00|783.73|780.93|781.49|778.69|783.73|780.93|780.15|777.35|0
1666045800000|2022-10-17 22:30:00|781.71|778.91|783.06|780.26|783.5|780.7|781.71|778.91|0
1666046100000|2022-10-17 22:35:00|783.05|780.25|784.62|781.82|784.84|782.04|783.05|780.25|0
1666046400000|2022-10-17 22:40:00|784.4|781.6|784.4|781.6|785.41|782.61|783.95|781.15|0
1666046700000|2022-10-17 22:45:00|784.17|781.37|783.05|780.25|784.62|781.82|782.83|780.03|0
1666047000000|2022-10-17 22:50:00|782.83|780.03|782.83|780.03|783.84|781.04|782.16|779.36|0
1666047300000|2022-10-17 22:55:00|782.38|779.58|783.05|780.25|783.05|780.25|782.16|779.36|0
1666047600000|2022-10-17 23:00:00|782.72|779.92|782.6|779.8|783.39|780.59|782.15|779.35|0
1666047900000|2022-10-17 23:05:00|782.38|779.58|781.71|778.91|782.82|780.02|781.71|778.91|0
1666048200000|2022-10-17 23:10:00|781.6|778.8|780.14|777.34|781.71|778.91|779.92|777.12|0
1666048500000|2022-10-17 23:15:00|780.36|777.56|779.92|777.12|780.81|778.01|779.47|776.67|0
1666048800000|2022-10-17 23:20:00|780.14|777.34|779.69|776.89|780.59|777.79|779.47|776.67|0
1666049100000|2022-10-17 23:25:00|779.47|776.67|778.13|775.33|780.14|777.34|777.9|775.1|0
1666049400000|2022-10-17 23:30:00|778.35|775.55|779.69|776.89|779.91|777.11|777.46|774.66|0
1666049700000|2022-10-17 23:35:00|779.47|776.67|777.45|774.65|779.47|776.67|777.45|774.65|0
1666050000000|2022-10-17 23:40:00|777.23|774.43|776.12|773.32|777.45|774.65|775.22|772.42|0
1666050300000|2022-10-17 23:45:00|776.34|773.54|775.89|773.09|777.68|774.88|775.89|773.09|0
1666050600000|2022-10-17 23:50:00|775.67|772.87|777.9|775.1|778.12|775.32|774.78|771.98|0
1666050900000|2022-10-17 23:55:00|778.12|775.32|777|774.2|778.12|775.32|777|774.2|0
1666051200000|2022-10-18 00:00:00|777.23|774.43|779.91|777.11|780.58|777.78|776.56|773.76|0
1666051500000|2022-10-18 00:05:00|779.68|776.88|777.89|775.09|781.02|778.22|777.89|775.09|0
1666051800000|2022-10-18 00:10:00|777.67|774.87|777.67|774.87|779.01|776.21|777|774.2|0
1666052100000|2022-10-18 00:15:00|777.56|774.76|778.34|775.54|779.46|776.66|777.56|774.76|0
1666052400000|2022-10-18 00:20:00|778.56|775.76|779.45|776.65|780.12|777.32|777.89|775.09|0
1666052700000|2022-10-18 00:25:00|779.23|776.43|777.89|775.09|779.35|776.55|777.22|774.42|0
1666053000000|2022-10-18 00:30:00|778.11|775.31|779.45|776.65|779.9|777.1|777.22|774.42|0
1666053300000|2022-10-18 00:35:00|779.23|776.43|779.79|776.99|781.24|778.44|779.23|776.43|0
1666053600000|2022-10-18 00:40:00|779.9|777.1|780.12|777.32|780.46|777.66|779.23|776.43|0
1666053900000|2022-10-18 00:45:00|780.24|777.44|779.9|777.1|780.57|777.77|779|776.2|0
1666054200000|2022-10-18 00:50:00|779.79|776.99|780.68|777.88|781.46|778.66|779.79|776.99|0
1666054500000|2022-10-18 00:55:00|780.79|777.99|778.11|775.31|781.24|778.44|777.88|775.08|0
1666054800000|2022-10-18 01:00:00|778.33|775.53|779.45|776.65|779.89|777.09|777.88|775.08|0
1666055100000|2022-10-18 01:05:00|779.22|776.42|777.43|774.63|780.12|777.32|777.43|774.63|0
1666055400000|2022-10-18 01:10:00|777.55|774.75|777.66|774.86|778.33|775.53|776.76|773.96|0
1666055700000|2022-10-18 01:15:00|777.43|774.63|780.23|777.43|781.01|778.21|777.43|774.63|0
1666056000000|2022-10-18 01:20:00|780.34|777.54|781.23|778.43|782.57|779.77|780.11|777.31|0
1666056300000|2022-10-18 01:25:00|781.34|778.54|781|778.2|781.57|778.77|780.78|777.98|0
1666056600000|2022-10-18 01:30:00|780.78|777.98|782.79|779.99|783.69|780.89|780.56|777.76|0
1666056900000|2022-10-18 01:35:00|783.02|780.22|781.9|779.1|783.69|780.89|781.45|778.65|0
1666057200000|2022-10-18 01:40:00|782.12|779.32|781.45|778.65|782.12|779.32|780.55|777.75|0
1666057500000|2022-10-18 01:45:00|781.22|778.42|781.67|778.87|782.57|779.77|780.78|777.98|0
1666057800000|2022-10-18 01:50:00|781.89|779.09|782.23|779.43|783.01|780.21|781.89|779.09|0
1666058100000|2022-10-18 01:55:00|782.34|779.54|782.34|779.54|783.68|780.88|782.12|779.32|0
1666058400000|2022-10-18 02:00:00|782.56|779.76|782.34|779.54|783.68|780.88|782.34|779.54|0
1666058700000|2022-10-18 02:05:00|782.68|779.88|783.68|780.88|784.13|781.33|782.56|779.76|0
1666059000000|2022-10-18 02:10:00|783.9|781.1|783.68|780.88|784.57|781.77|783.01|780.21|0
1666059300000|2022-10-18 02:15:00|783.9|781.1|783.23|780.43|783.9|781.1|782.33|779.53|0
1666059600000|2022-10-18 02:20:00|783.45|780.65|783.9|781.1|784.02|781.22|783.23|780.43|0
1666059900000|2022-10-18 02:25:00|784.12|781.32|782.9|780.1|784.35|781.55|782.78|779.98|0
1666060200000|2022-10-18 02:30:00|783|780.2|783.12|780.32|783.45|780.65|782.56|779.76|0
1666060500000|2022-10-18 02:35:00|783.23|780.43|783.45|780.65|783.9|781.1|783|780.2|0
1666060800000|2022-10-18 02:40:00|783.57|780.77|784.57|781.77|784.57|781.77|783|780.2|0
1666061100000|2022-10-18 02:45:00|784.79|781.99|784.34|781.54|785.01|782.21|784.23|781.43|0
1666061400000|2022-10-18 02:50:00|784.57|781.77|783|780.2|784.79|781.99|783|780.2|0
1666061700000|2022-10-18 02:55:00|782.89|780.09|783.22|780.42|783.44|780.64|782.33|779.53|0
1666062000000|2022-10-18 03:00:00|783|780.2|781.65|778.85|783.22|780.42|781.43|778.63|0
1666062300000|2022-10-18 03:05:00|781.88|779.08|780.76|777.96|781.88|779.08|780.31|777.51|0
1666062600000|2022-10-18 03:10:00|780.87|778.07|781.2|778.4|781.65|778.85|780.53|777.73|0
1666062900000|2022-10-18 03:15:00|780.98|778.18|778.3|775.5|780.98|778.18|778.08|775.28|0
1666063200000|2022-10-18 03:20:00|778.52|775.72|778.97|776.17|780.09|777.29|778.52|775.72|0
1666063500000|2022-10-18 03:25:00|779.19|776.39|778.52|775.72|780.08|777.28|778.52|775.72|0
1666063800000|2022-10-18 03:30:00|778.74|775.94|771.38|768.58|778.97|776.17|769.83|767.03|0
1666064100000|2022-10-18 03:35:00|771.16|768.36|768.94|766.14|771.83|769.03|768.94|766.14|0
1666064400000|2022-10-18 03:40:00|767.38|764.58|756.63|753.83|769.16|766.36|756.52|753.72|0
1666064700000|2022-10-18 03:45:00|755.86|753.06|754.09|751.29|758.95|756.15|752.76|749.96|0
1666065000000|2022-10-18 03:50:00|754.31|751.51|753.87|751.07|756.52|753.72|752.54|749.74|0
1666065300000|2022-10-18 03:55:00|753.65|750.85|758.15|755.35|759.41|756.61|753.65|750.85|0
1666065600000|2022-10-18 04:00:00|757.93|755.13|754.84|752.04|758.48|755.68|753.96|751.16|0
1666065900000|2022-10-18 04:05:00|754.96|752.16|755.62|752.82|755.72|752.92|752.76|749.96|0
1666066200000|2022-10-18 04:10:00|755.94|753.14|751.98|749.18|756.16|753.36|750.45|747.65|0
1666066500000|2022-10-18 04:15:00|751.44|748.64|747.49|744.69|751.98|749.18|745.4|742.6|0
1666066800000|2022-10-18 04:20:00|747.37|744.57|743.65|740.85|747.81|745.01|743.43|740.63|0
1666067100000|2022-10-18 04:25:00|743.43|740.63|741.9|739.1|743.43|740.63|739.28|736.48|0
1666067400000|2022-10-18 04:30:00|742.12|739.32|739.49|736.69|743.54|740.74|738.84|736.04|0
1666067700000|2022-10-18 04:35:00|739.93|737.13|744.08|741.28|744.08|741.28|739.93|737.13|0
1666068000000|2022-10-18 04:40:00|743.86|741.06|746.02|743.22|746.71|743.91|743.64|740.84|0
1666068300000|2022-10-18 04:45:00|745.8|743|747.12|744.32|747.12|744.32|745.15|742.35|0
1666068600000|2022-10-18 04:50:00|747.34|744.54|748|745.2|748.21|745.41|746.46|743.66|0
1666068900000|2022-10-18 04:55:00|747.78|744.98|747.99|745.19|748.87|746.07|746.68|743.88|0
1666069200000|2022-10-18 05:00:00|747.77|744.97|746.79|743.99|748.87|746.07|746.24|743.44|0
1666069500000|2022-10-18 05:05:00|746.68|743.88|751.29|748.49|751.29|748.49|746.02|743.22|0
1666069800000|2022-10-18 05:10:00|751.07|748.27|749.53|746.73|752.5|749.7|749.53|746.73|0
1666070100000|2022-10-18 05:15:00|749.31|746.51|750.84|748.04|751.62|748.82|749.31|746.51|0
1666070400000|2022-10-18 05:20:00|750.96|748.16|751.5|748.7|752.16|749.36|750.18|747.38|0
1666070700000|2022-10-18 05:25:00|751.94|749.14|751.72|748.92|752.38|749.58|750.4|747.6|0
1666071000000|2022-10-18 05:30:00|752.16|749.36|750.18|747.38|752.16|749.36|750.18|747.38|0
1666071300000|2022-10-18 05:35:00|750.08|747.28|749.52|746.72|751.28|748.48|749.08|746.28|0
1666071600000|2022-10-18 05:40:00|749.3|746.5|750.4|747.6|751.83|749.03|748.86|746.06|0
1666071900000|2022-10-18 05:45:00|750.62|747.82|751.06|748.26|751.83|749.03|750.18|747.38|0
1666072200000|2022-10-18 05:50:00|751.17|748.37|751.27|748.47|751.93|749.13|750.4|747.6|0
1666072500000|2022-10-18 05:55:00|751.49|748.69|755.01|752.21|756.56|753.76|751.49|748.69|0
1666072800000|2022-10-18 06:00:00|754.57|751.77|757|754.2|757.66|754.86|754.57|751.77|0
1666073100000|2022-10-18 06:05:00|756.78|753.98|757.22|754.42|758.1|755.3|756.56|753.76|0
1666073400000|2022-10-18 06:10:00|756.99|754.19|753.25|750.45|756.99|754.19|753.03|750.23|0
1666073700000|2022-10-18 06:15:00|753.03|750.23|752.92|750.12|754.24|751.44|750.83|748.03|0
1666074000000|2022-10-18 06:20:00|752.81|750.01|751.27|748.47|753.25|750.45|749.51|746.71|0
1666074300000|2022-10-18 06:25:00|751.05|748.25|749.73|746.93|751.49|748.69|749.07|746.27|0
1666074600000|2022-10-18 06:30:00|749.84|747.04|750.83|748.03|752.81|750.01|749.84|747.04|0
1666074900000|2022-10-18 06:35:00|750.61|747.81|748.32|745.52|750.83|748.03|747.66|744.86|0
1666075200000|2022-10-18 06:40:00|748.22|745.42|740.62|737.82|748.22|745.42|740.62|737.82|0
1666075500000|2022-10-18 06:45:00|740.84|738.04|746.33|743.53|746.33|743.53|740.84|738.04|0
1666075800000|2022-10-18 06:50:00|746.56|743.76|748.98|746.18|750.3|747.5|745.89|743.09|0
1666076100000|2022-10-18 06:55:00|749.09|746.29|750.52|747.72|751.19|748.39|748.76|745.96|0
1666076400000|2022-10-18 07:00:00|751.41|748.61|754.61|751.81|754.94|752.14|751.41|748.61|0
1666076700000|2022-10-18 07:05:00|754.4|751.8|760.93|758.33|762.26|759.66|753.96|751.36|0
1666077000000|2022-10-18 07:10:00|760.15|757.55|758.71|756.11|760.93|758.33|755.16|752.56|0
1666077300000|2022-10-18 07:15:00|758.48|755.88|759.04|756.44|760.26|757.66|756.27|753.67|0
1666077600000|2022-10-18 07:20:00|758.93|756.33|755.49|752.89|763.81|761.21|755.38|752.78|0
1666077900000|2022-10-18 07:25:00|755.38|752.78|755.6|753|757.59|754.99|753.17|750.57|0
1666078200000|2022-10-18 07:30:00|755.82|753.22|752.06|749.46|755.82|753.22|750.51|747.91|0
1666078500000|2022-10-18 07:35:00|751.4|748.8|752.72|750.12|753.83|751.23|751.17|748.57|0
1666078800000|2022-10-18 07:40:00|752.5|749.9|752.28|749.68|752.72|750.12|750.29|747.69|0
1666079100000|2022-10-18 07:45:00|751.84|749.24|750.18|747.58|753.06|750.46|749.85|747.25|0
1666079400000|2022-10-18 07:50:00|750.07|747.47|748.52|745.92|751.17|748.57|748.3|745.7|0
1666079700000|2022-10-18 07:55:00|748.3|745.7|746.97|744.37|748.96|746.36|744.99|742.39|0
1666080000000|2022-10-18 08:00:00|747.2|744.6|748.85|746.25|749.4|746.8|746.09|743.49|0
1666080300000|2022-10-18 08:05:00|748.74|746.14|749.84|747.24|750.72|748.12|746.75|744.15|0
1666080600000|2022-10-18 08:10:00|749.62|747.02|750.18|747.58|750.62|748.02|748.52|745.92|0
1666080900000|2022-10-18 08:15:00|750.28|747.68|750.5|747.9|750.94|748.34|749.62|747.02|0
1666081200000|2022-10-18 08:20:00|750.28|747.68|752.93|750.33|754.04|751.44|750.28|747.68|0
1666081500000|2022-10-18 08:25:00|752.71|750.11|752.05|749.45|753.82|751.22|750.06|747.46|0
1666081800000|2022-10-18 08:30:00|751.6|749|752.49|749.89|752.71|750.11|750.06|747.46|0
1666082100000|2022-10-18 08:35:00|752.38|749.78|755.14|752.54|756.03|753.43|752.38|749.78|0
1666082400000|2022-10-18 08:40:00|754.92|752.32|760.02|757.42|760.24|757.64|754.26|751.66|0
1666082700000|2022-10-18 08:45:00|760.13|757.53|757.47|754.87|760.9|758.3|757.35|754.75|0
1666083000000|2022-10-18 08:50:00|757.35|754.75|759.35|756.75|759.35|756.75|756.69|754.09|0
1666083300000|2022-10-18 08:55:00|759.46|756.86|766.68|764.08|766.68|764.08|759.13|756.53|0
1666083600000|2022-10-18 09:00:00|766.8|764.2|765.57|762.97|770.69|768.09|764.23|761.63|0
1666083900000|2022-10-18 09:05:00|766.01|763.41|770.91|768.31|771.58|768.98|766.01|763.41|0
1666084200000|2022-10-18 09:10:00|770.46|767.86|767.57|764.97|771.36|768.76|766.12|763.52|0
1666084500000|2022-10-18 09:15:00|767.34|764.74|765.78|763.18|768.23|765.63|764.45|761.85|0
1666084800000|2022-10-18 09:20:00|765.68|763.08|769.79|767.19|771.25|768.65|765.68|763.08|0
1666085100000|2022-10-18 09:25:00|770.02|767.42|767.79|765.19|771.8|769.2|767.79|765.19|0
1666085400000|2022-10-18 09:30:00|767.56|764.96|771.57|768.97|772.36|769.76|765.56|762.96|0
1666085700000|2022-10-18 09:35:00|771.8|769.2|771.35|768.75|772.36|769.76|769.12|766.52|0
1666086000000|2022-10-18 09:40:00|771.13|768.53|769.79|767.19|772.69|770.09|769.79|767.19|0
1666086300000|2022-10-18 09:45:00|770.01|767.41|766.22|763.62|770.68|768.08|765.23|762.63|0
1666086600000|2022-10-18 09:50:00|766.67|764.07|764.66|762.06|767.78|765.18|764.56|761.96|0
1666086900000|2022-10-18 09:55:00|764.78|762.18|760.89|758.29|765.33|762.73|760.89|758.29|0
1666087200000|2022-10-18 10:00:00|761.11|758.51|759.11|756.51|761.33|758.73|758.44|755.84|0
1666087500000|2022-10-18 10:05:00|758.89|756.29|761.11|758.51|762.44|759.84|757.56|754.96|0
1666087800000|2022-10-18 10:10:00|761.33|758.73|759.77|757.17|763.32|760.72|759.33|756.73|0
1666088100000|2022-10-18 10:15:00|759.55|756.95|758.67|756.07|759.77|757.17|758.22|755.62|0
1666088400000|2022-10-18 10:20:00|758.22|755.62|755.35|752.75|758.67|756.07|754.9|752.3|0
1666088700000|2022-10-18 10:25:00|755.57|752.97|756.45|753.85|758.56|755.96|753.58|750.98|0
1666089000000|2022-10-18 10:30:00|756.67|754.07|757.11|754.51|759.77|757.17|756.45|753.85|0
1666089300000|2022-10-18 10:35:00|757.45|754.85|751.26|748.66|757.56|754.96|748.62|746.02|0
1666089600000|2022-10-18 10:40:00|751.92|749.32|755.68|753.08|756.45|753.85|750.48|747.88|0
1666089900000|2022-10-18 10:45:00|756.23|753.63|756.22|753.62|757.11|754.51|753.57|750.97|0
1666090200000|2022-10-18 10:50:00|756.56|753.96|758.66|756.06|759.54|756.94|756.22|753.62|0
1666090500000|2022-10-18 10:55:00|758.44|755.84|759.99|757.39|761.32|758.72|757.33|754.73|0
1666090800000|2022-10-18 11:00:00|759.66|757.06|754.89|752.29|760.43|757.83|752.69|750.09|0
1666091100000|2022-10-18 11:05:00|754.79|752.19|751.92|749.32|755.12|752.52|750.16|747.56|0
1666091400000|2022-10-18 11:10:00|751.7|749.1|751.82|749.22|753.03|750.43|749.72|747.12|0
1666091700000|2022-10-18 11:15:00|751.7|749.1|753.91|751.31|753.91|751.31|751.48|748.88|0
1666092000000|2022-10-18 11:20:00|753.69|751.09|750.82|748.22|753.69|751.09|749.05|746.45|0
1666092300000|2022-10-18 11:25:00|750.6|748|751.04|748.44|752.8|750.2|749.72|747.12|0
1666092600000|2022-10-18 11:30:00|751.26|748.66|748.17|745.57|751.26|748.66|746.85|744.25|0
1666092900000|2022-10-18 11:35:00|748.51|745.91|746.41|743.81|750.15|747.55|746.19|743.59|0
1666093200000|2022-10-18 11:40:00|746.19|743.59|742.89|740.29|747.07|744.47|741.79|739.19|0
1666093500000|2022-10-18 11:45:00|743.55|740.95|740.47|737.87|745.75|743.15|740.47|737.87|0
1666093800000|2022-10-18 11:50:00|740.69|738.09|743.33|740.73|743.55|740.95|740.47|737.87|0
1666094100000|2022-10-18 11:55:00|743.55|740.95|743.11|740.51|744.43|741.83|742.01|739.41|0
1666094400000|2022-10-18 12:00:00|743.33|740.73|742.45|739.85|743.98|741.38|741.13|738.53|0
1666094700000|2022-10-18 12:05:00|742.23|739.63|740.47|737.87|743.32|740.72|740.25|737.65|0
1666095000000|2022-10-18 12:10:00|739.59|736.99|734.33|731.73|740.03|737.43|733.9|731.3|0
1666095300000|2022-10-18 12:15:00|734.77|732.17|736.52|733.92|736.96|734.36|732.36|729.76|0
1666095600000|2022-10-18 12:20:00|736.3|733.7|738.93|736.33|739.15|736.55|734.66|732.06|0
1666095900000|2022-10-18 12:25:00|738.71|736.11|736.96|734.36|741.12|738.52|736.96|734.36|0
1666096200000|2022-10-18 12:30:00|736.52|733.92|731.05|728.45|736.52|733.92|730.18|727.58|0
1666096500000|2022-10-18 12:35:00|731.27|728.67|730.39|727.79|732.8|730.2|729.74|727.14|0
1666096800000|2022-10-18 12:40:00|730.83|728.23|731.92|729.32|732.14|729.54|728.65|726.05|0
1666097100000|2022-10-18 12:45:00|731.7|729.1|728.29|725.69|732.67|730.07|727.85|725.25|0
1666097400000|2022-10-18 12:50:00|728.07|725.47|730.04|727.44|730.26|727.66|726.76|724.16|0
1666097700000|2022-10-18 12:55:00|729.82|727.22|728.73|726.13|729.82|727.22|726.76|724.16|0
1666098000000|2022-10-18 13:00:00|728.51|725.91|732.01|729.41|732.23|729.63|727.2|724.6|0
1666098300000|2022-10-18 13:05:00|731.9|729.3|734.42|731.82|735.74|733.14|731.79|729.19|0
1666098600000|2022-10-18 13:10:00|734.64|732.04|737.27|734.67|737.71|735.11|732.88|730.28|0
1666098900000|2022-10-18 13:15:00|737.49|734.89|738.37|735.77|739.91|737.31|735.73|733.13|0
1666099200000|2022-10-18 13:20:00|738.15|735.55|734.63|732.03|738.15|735.55|734.2|731.6|0
1666099500000|2022-10-18 13:25:00|734.41|731.81|728.94|726.34|734.85|732.25|728.5|725.9|0
1666099800000|2022-10-18 13:30:00|728.18|725.58|735.07|732.47|735.29|732.69|726.1|723.5|0
1666100100000|2022-10-18 13:35:00|735.51|732.91|734.19|731.59|735.95|733.35|729.37|726.77|0
1666100400000|2022-10-18 13:40:00|733.97|731.37|737.26|734.66|739.24|736.64|732.22|729.62|0
1666100700000|2022-10-18 13:45:00|736.82|734.22|738.36|735.76|744.08|741.48|736.82|734.22|0
1666101000000|2022-10-18 13:50:00|737.92|735.32|751.45|748.85|751.67|749.07|736.16|733.56|0
1666101300000|2022-10-18 13:55:00|750.78|748.18|746.58|743.98|750.78|748.18|743.05|740.45|0
1666101600000|2022-10-18 14:00:00|745.26|742.66|739.53|736.93|746.04|743.44|738.21|735.61|0
1666101900000|2022-10-18 14:05:00|739.09|736.49|736.67|734.07|743.05|740.45|735.57|732.97|0
1666102200000|2022-10-18 14:10:00|736.45|733.85|739.53|736.93|739.53|736.93|735.13|732.53|0
1666102500000|2022-10-18 14:15:00|739.75|737.15|743.71|741.11|746.36|743.76|737.33|734.73|0
1666102800000|2022-10-18 14:20:00|743.93|741.33|751.66|749.06|752.66|750.06|743.27|740.67|0
1666103100000|2022-10-18 14:25:00|751.22|748.62|755.87|753.27|756.54|753.94|749.45|746.85|0
1666103400000|2022-10-18 14:30:00|756.09|753.49|756.86|754.26|759.08|756.48|754.32|751.72|0
1666103700000|2022-10-18 14:35:00|756.41|753.81|763.96|761.36|765.07|762.47|756.41|753.81|0
1666104000000|2022-10-18 14:40:00|764.18|761.58|757.08|754.48|764.18|761.58|757.08|754.48|0
1666104300000|2022-10-18 14:45:00|756.86|754.26|753.31|750.71|759.52|756.92|751.54|748.94|0
1666104600000|2022-10-18 14:50:00|753.75|751.15|755.97|753.37|758.41|755.81|753.75|751.15|0
1666104900000|2022-10-18 14:55:00|756.63|754.03|759.96|757.36|760.85|758.25|755.97|753.37|0
1666105200000|2022-10-18 15:00:00|760.62|758.02|758.62|756.02|764.85|762.25|758.18|755.58|0
1666105500000|2022-10-18 15:05:00|759.29|756.69|768.4|765.8|769.74|767.14|756.63|754.03|0
1666105800000|2022-10-18 15:10:00|767.96|765.36|779.25|776.65|780.37|777.77|767.42|764.82|0
1666106100000|2022-10-18 15:15:00|779.47|776.87|782.01|779.41|782.45|779.85|776.34|773.74|0
1666106400000|2022-10-18 15:20:00|781.78|779.18|788.75|786.15|789.43|786.83|780.44|777.84|0
1666106700000|2022-10-18 15:25:00|789.43|786.83|786.18|783.58|791.99|789.39|785.05|782.45|0
1666107000000|2022-10-18 15:30:00|785.96|783.36|787.3|784.7|791.34|788.74|785.06|782.46|0
1666107300000|2022-10-18 15:35:00|786.85|784.25|791.34|788.74|796.51|793.91|785.95|783.35|0
1666107600000|2022-10-18 15:40:00|791.11|788.51|789.32|786.72|795.83|793.23|789.32|786.72|0
1666107900000|2022-10-18 15:45:00|789.09|786.49|783.94|781.34|790.44|787.84|783.04|780.44|0
1666108200000|2022-10-18 15:50:00|784.61|782.01|782.59|779.99|785.05|782.45|781.25|778.65|0
1666108500000|2022-10-18 15:55:00|782.81|780.21|781.69|779.09|786.17|783.57|781.25|778.65|0
1666108800000|2022-10-18 16:00:00|781.92|779.32|781.25|778.65|783.71|781.11|781.25|778.65|0
1666109100000|2022-10-18 16:05:00|781.47|778.87|773.99|771.39|787.07|784.47|773.43|770.83|0
1666109400000|2022-10-18 16:10:00|774.1|771.5|771.6|769|774.55|771.95|769.38|766.78|0
1666109700000|2022-10-18 16:15:00|771.83|769.23|770.04|767.44|775.17|772.57|767.82|765.22|0
1666110000000|2022-10-18 16:20:00|770.49|767.89|776.28|773.68|776.62|774.02|770.49|767.89|0
1666110300000|2022-10-18 16:25:00|776.51|773.91|774.29|771.69|778.32|775.72|773.39|770.79|0
1666110600000|2022-10-18 16:30:00|774.06|771.46|771.83|769.23|776.98|774.38|770.71|768.11|0
1666110900000|2022-10-18 16:35:00|772.05|769.45|764.9|762.3|772.05|769.45|763.34|760.74|0
1666111200000|2022-10-18 16:40:00|765.13|762.53|765.35|762.75|765.35|762.75|761.12|758.52|0
1666111500000|2022-10-18 16:45:00|765.46|762.86|766.69|764.09|769.59|766.99|765.35|762.75|0
1666111800000|2022-10-18 16:50:00|766.91|764.31|761.78|759.18|767.36|764.76|760.89|758.29|0
1666112100000|2022-10-18 16:55:00|761.56|758.96|769.59|766.99|769.59|766.99|761.34|758.74|0
1666112400000|2022-10-18 17:00:00|768.25|765.65|780.11|777.51|780.78|778.18|768.25|765.65|0
1666112700000|2022-10-18 17:05:00|779.66|777.06|775.38|772.78|780.11|777.51|772.26|769.66|0
1666113000000|2022-10-18 17:10:00|774.94|772.34|768.02|765.42|776.05|773.45|767.58|764.98|0
1666113300000|2022-10-18 17:15:00|768.47|765.87|768.47|765.87|770.47|767.87|767.36|764.76|0
1666113600000|2022-10-18 17:20:00|768.69|766.09|768.69|766.09|772.92|770.32|765.91|763.31|0
1666113900000|2022-10-18 17:25:00|769.14|766.54|764.69|762.09|769.14|766.54|763.13|760.53|0
1666114200000|2022-10-18 17:30:00|763.57|760.97|756.04|753.44|765.57|762.97|756.04|753.44|0
1666114500000|2022-10-18 17:35:00|755.59|752.99|758.69|756.09|759.14|756.54|755.15|752.55|0
1666114800000|2022-10-18 17:40:00|758.03|755.43|758.91|756.31|760.46|757.86|756.26|753.66|0
1666115100000|2022-10-18 17:45:00|759.13|756.53|757.8|755.2|764.01|761.41|757.58|754.98|0
1666115400000|2022-10-18 17:50:00|757.58|754.98|756.03|753.43|759.8|757.2|756.03|753.43|0
1666115700000|2022-10-18 17:55:00|756.25|753.65|755.81|753.21|758.91|756.31|753.38|750.78|0
1666116000000|2022-10-18 18:00:00|756.47|753.87|760.9|758.3|761.57|758.97|754.48|751.88|0
1666116300000|2022-10-18 18:05:00|761.35|758.75|761.79|759.19|762.9|760.3|757.36|754.76|0
1666116600000|2022-10-18 18:10:00|761.57|758.97|760.24|757.64|761.57|758.97|758.46|755.86|0
1666116900000|2022-10-18 18:15:00|760.68|758.08|763.12|760.52|764.23|761.63|760.01|757.41|0
1666117200000|2022-10-18 18:20:00|763.34|760.74|759.12|756.52|765.12|762.52|758.9|756.3|0
1666117500000|2022-10-18 18:25:00|758.9|756.3|757.13|754.53|762.45|759.85|756.24|753.64|0
1666117800000|2022-10-18 18:30:00|756.91|754.31|759.57|756.97|761.56|758.96|756.69|754.09|0
1666118100000|2022-10-18 18:35:00|759.34|756.74|771.79|769.19|772.68|770.08|758.24|755.64|0
1666118400000|2022-10-18 18:40:00|771.57|768.97|783.86|781.26|784.98|782.38|770.23|767.63|0
1666118700000|2022-10-18 18:45:00|784.31|781.71|784.84|782.24|791.12|788.52|780.73|778.13|0
1666119000000|2022-10-18 18:50:00|785.51|782.91|781.92|779.32|788.2|785.6|781.03|778.43|0
1666119300000|2022-10-18 18:55:00|781.7|779.1|779.91|777.31|783.49|780.89|778.12|775.52|0
1666119600000|2022-10-18 19:00:00|780.36|777.76|785.28|782.68|787.75|785.15|779.24|776.64|0
1666119900000|2022-10-18 19:05:00|785.5|782.9|784.61|782.01|785.5|782.9|780.36|777.76|0
1666120200000|2022-10-18 19:10:00|784.16|781.56|786.4|783.8|787.97|785.37|781.47|778.87|0
1666120500000|2022-10-18 19:15:00|785.5|782.9|783.93|781.33|789.09|786.49|782.37|779.77|0
1666120800000|2022-10-18 19:20:00|784.16|781.56|779.01|776.41|785.5|782.9|778.34|775.74|0
1666121100000|2022-10-18 19:25:00|779.9|777.3|777.45|774.85|781.92|779.32|776.78|774.18|0
1666121400000|2022-10-18 19:30:00|778.12|775.52|768.09|765.49|779.46|776.86|766.31|763.71|0
1666121700000|2022-10-18 19:35:00|767.87|765.27|770.09|767.49|773.65|771.05|767.42|764.82|0
1666122000000|2022-10-18 19:40:00|770.31|767.71|766.43|763.83|770.98|768.38|765.09|762.49|0
1666122300000|2022-10-18 19:45:00|767.09|764.49|767.54|764.94|770.44|767.84|766.87|764.27|0
1666122600000|2022-10-18 19:50:00|767.76|765.16|769.32|766.72|770.44|767.84|763.31|760.71|0
1666122900000|2022-10-18 19:55:00|769.77|767.17|763.53|760.93|773.12|770.52|763.31|760.71|0
1666123200000|2022-10-18 20:00:00|765.09|762.49|753.1|750.5|769.99|767.39|751.55|748.95|0
1666123500000|2022-10-18 20:05:00|753.43|750.83|753.98|751.38|756.42|753.82|751.11|748.51|0
1666123800000|2022-10-18 20:10:00|754.2|751.6|752.43|749.83|754.65|752.05|750.44|747.84|0
1666124100000|2022-10-18 20:15:00|751.42|748.62|744.14|741.34|752.09|749.29|743.92|741.12|0
1666124400000|2022-10-18 20:20:00|743.92|741.12|744.47|741.67|746.34|743.54|743.81|741.01|0
1666124700000|2022-10-18 20:25:00|744.58|741.78|744.13|741.33|745.9|743.1|743.91|741.11|0
1666125000000|2022-10-18 20:30:00|743.69|740.89|745.24|742.44|745.9|743.1|743.25|740.45|0
1666125300000|2022-10-18 20:35:00|745.02|742.22|741.16|738.36|745.46|742.66|741.16|738.36|0
1666125600000|2022-10-18 20:40:00|741.49|738.69|739.51|736.71|741.49|738.69|739.07|736.27|0
1666125900000|2022-10-18 20:45:00|739.73|736.93|739.73|736.93|740.39|737.59|739.07|736.27|0
1666126200000|2022-10-18 20:50:00|739.51|736.71|742.15|739.35|742.15|739.35|739.51|736.71|0
1666126500000|2022-10-18 20:55:00|742.37|739.57|741.38|738.58|743.69|740.89|741.38|738.58|0
1666126800000|2022-10-18 21:00:00|741.73|738.93|741.11|738.31|741.85|739.05|740.88|738.08|0
1666127100000|2022-10-18 21:05:00|741.08|738.28|741.21|738.41|741.43|738.63|740.73|737.93|0
1666127400000|2022-10-18 21:10:00|741.23|738.43|740.12|737.32|741.27|738.47|739.98|737.18|0
1666127700000|2022-10-18 21:15:00|740.14|737.34|739.75|736.95|740.14|737.34|739.34|736.54|0
1666128000000|2022-10-18 21:20:00|739.82|737.02|739.37|736.57|740.02|737.22|739.37|736.57|0
1666128300000|2022-10-18 21:25:00|739.34|736.54|739.82|737.02|740.4|737.6|739.27|736.47|0
1666128600000|2022-10-18 21:30:00|739.88|737.08|739.3|736.5|740.02|737.22|739.3|736.5|0
1666128900000|2022-10-18 21:35:00|739.36|736.56|739.53|736.73|739.72|736.92|739.2|736.4|0
1666129200000|2022-10-18 21:40:00|739.49|736.69|739.55|736.75|739.88|737.08|739.43|736.63|0
1666129500000|2022-10-18 21:45:00|739.53|736.73|740.01|737.21|740.56|737.76|739.46|736.66|0
1666129800000|2022-10-18 21:50:00|740.04|737.24|739.94|737.14|740.87|738.07|739.91|737.11|0
1666130100000|2022-10-18 21:55:00|739.53|736.73|740.87|738.07|741.2|738.4|739.36|736.56|0
1666130400000|2022-10-18 22:00:00|740.26|737.46|744.11|741.31|744.55|741.75|739.82|737.02|0
1666130700000|2022-10-18 22:05:00|743.89|741.09|744.77|741.97|744.77|741.97|743.67|740.87|0
1666131000000|2022-10-18 22:10:00|744.55|741.75|743.67|740.87|744.77|741.97|743.67|740.87|0
1666131300000|2022-10-18 22:15:00|744.55|741.75|746.98|744.18|746.98|744.18|744.55|741.75|0
1666131600000|2022-10-18 22:20:00|746.87|744.07|746.09|743.29|747.64|744.84|745.87|743.07|0
1666131900000|2022-10-18 22:25:00|745.87|743.07|744.55|741.75|746.53|743.73|744.55|741.75|0
1666132200000|2022-10-18 22:30:00|744.77|741.97|744.1|741.3|745.43|742.63|743.22|740.42|0
1666132500000|2022-10-18 22:35:00|744|741.2|743.78|740.98|744.32|741.52|743.78|740.98|0
1666132800000|2022-10-18 22:40:00|743.88|741.08|741.68|738.88|743.88|741.08|741.02|738.22|0
1666133100000|2022-10-18 22:45:00|742.12|739.32|741.57|738.77|742.56|739.76|741.57|738.77|0
1666133400000|2022-10-18 22:50:00|741.68|738.88|740.8|738|741.9|739.1|740.14|737.34|0
1666133700000|2022-10-18 22:55:00|741.02|738.22|740.57|737.77|741.02|738.22|740.13|737.33|0
1666134000000|2022-10-18 23:00:00|740.47|737.67|739.47|736.67|741.01|738.21|739.47|736.67|0
1666134300000|2022-10-18 23:05:00|739.25|736.45|733.1|730.3|739.91|737.11|733.1|730.3|0
1666134600000|2022-10-18 23:10:00|733.32|730.52|729.82|727.02|733.76|730.96|729.6|726.8|0
1666134900000|2022-10-18 23:15:00|729.6|726.8|731.79|728.99|732.34|729.54|729.38|726.58|0
1666135200000|2022-10-18 23:20:00|732.01|729.21|730.25|727.45|732.01|729.21|728.94|726.14|0
1666135500000|2022-10-18 23:25:00|730.47|727.67|733.54|730.74|733.54|730.74|730.47|727.67|0
1666135800000|2022-10-18 23:30:00|733.76|730.96|731.13|728.33|733.98|731.18|730.69|727.89|0
1666136100000|2022-10-18 23:35:00|731.02|728.22|736.39|733.59|736.39|733.59|731.02|728.22|0
1666136400000|2022-10-18 23:40:00|736.17|733.37|737.05|734.25|738.36|735.56|735.95|733.15|0
1666136700000|2022-10-18 23:45:00|737.27|734.47|736.06|733.26|738.36|735.56|735.95|733.15|0
1666137000000|2022-10-18 23:50:00|735.95|733.15|737.04|734.24|737.04|734.24|734.85|732.05|0
1666137300000|2022-10-18 23:55:00|737.26|734.46|737.26|734.46|738.48|735.68|736.38|733.58|0
1666137600000|2022-10-19 00:00:00|737.48|734.68|735.72|732.92|739.46|736.66|732.87|730.07|0
1666137900000|2022-10-19 00:05:00|735.62|732.82|734.84|732.04|735.62|732.82|732.65|729.85|0
1666138200000|2022-10-19 00:10:00|735.06|732.26|739.02|736.22|740.12|737.32|734.84|732.04|0
1666138500000|2022-10-19 00:15:00|739.46|736.66|739.02|736.22|742.76|739.96|739.02|736.22|0
1666138800000|2022-10-19 00:20:00|738.8|736|739.01|736.21|741.66|738.86|738.35|735.55|0
1666139100000|2022-10-19 00:25:00|738.91|736.11|737.25|734.45|739.45|736.65|736.38|733.58|0
1666139400000|2022-10-19 00:30:00|737.15|734.35|738.79|735.99|739.67|736.87|735.94|733.14|0
1666139700000|2022-10-19 00:35:00|738.35|735.55|736.37|733.57|738.57|735.77|734.73|731.93|0
1666140000000|2022-10-19 00:40:00|736.15|733.35|735.11|732.31|737.3|734.5|734.45|731.65|0
1666140300000|2022-10-19 00:45:00|735.22|732.42|736.86|734.06|737.08|734.28|733.58|730.78|0
1666140600000|2022-10-19 00:50:00|736.1|733.3|735.76|732.96|736.76|733.96|734.89|732.09|0
1666140900000|2022-10-19 00:55:00|735.98|733.18|735.33|732.53|736.1|733.3|733.57|730.77|0
1666141200000|2022-10-19 01:00:00|735.22|732.42|736.86|734.06|737.74|734.94|734.67|731.87|0
1666141500000|2022-10-19 01:05:00|737.08|734.28|737.3|734.5|738.18|735.38|736.53|733.73|0
1666141800000|2022-10-19 01:10:00|736.86|734.06|736.64|733.84|737.95|735.15|736.2|733.4|0
1666142100000|2022-10-19 01:15:00|736.42|733.62|735.76|732.96|737.51|734.71|735.54|732.74|0
1666142400000|2022-10-19 01:20:00|735.98|733.18|736.2|733.4|737.73|734.93|735.32|732.52|0
1666142700000|2022-10-19 01:25:00|736.75|733.95|737.51|734.71|738.61|735.81|736.63|733.83|0
1666143000000|2022-10-19 01:30:00|737.73|734.93|734.55|731.75|738.17|735.37|734.55|731.75|0
1666143300000|2022-10-19 01:35:00|734.22|731.42|729.19|726.39|734.88|732.08|728.75|725.95|0
1666143600000|2022-10-19 01:40:00|730.06|727.26|731.81|729.01|732.91|730.11|729.84|727.04|0
1666143900000|2022-10-19 01:45:00|731.59|728.79|732.47|729.67|733.78|730.98|731.37|728.57|0
1666144200000|2022-10-19 01:50:00|732.25|729.45|732.03|729.23|733.56|730.76|731.15|728.35|0
1666144500000|2022-10-19 01:55:00|732.36|729.56|732.03|729.23|732.46|729.66|730.28|727.48|0
1666144800000|2022-10-19 02:00:00|731.81|729.01|733.56|730.76|733.78|730.98|731.81|729.01|0
1666145100000|2022-10-19 02:05:00|733.67|730.87|735.31|732.51|735.75|732.95|733.12|730.32|0
1666145400000|2022-10-19 02:10:00|735.75|732.95|734.65|731.85|735.97|733.17|733.99|731.19|0
1666145700000|2022-10-19 02:15:00|734.54|731.74|734.65|731.85|736.18|733.38|733.77|730.97|0
1666146000000|2022-10-19 02:20:00|734.87|732.07|735.64|732.84|735.74|732.94|734.87|732.07|0
1666146300000|2022-10-19 02:25:00|735.52|732.72|734.21|731.41|735.52|732.72|733.55|730.75|0
1666146600000|2022-10-19 02:30:00|734.43|731.63|738.59|735.79|738.59|735.79|733.99|731.19|0
1666146900000|2022-10-19 02:35:00|738.37|735.57|739.36|736.56|740.13|737.33|738.37|735.57|0
1666147200000|2022-10-19 02:40:00|739.25|736.45|739.69|736.89|741.01|738.21|738.81|736.01|0
1666147500000|2022-10-19 02:45:00|739.91|737.11|738.81|736.01|741.44|738.64|738.81|736.01|0
1666147800000|2022-10-19 02:50:00|738.7|735.9|738.15|735.35|738.81|736.01|737.93|735.13|0
1666148100000|2022-10-19 02:55:00|737.93|735.13|737.71|734.91|738.15|735.35|737.71|734.91|0
1666148400000|2022-10-19 03:00:00|737.93|735.13|738.36|735.56|738.58|735.78|736.39|733.59|0
1666148700000|2022-10-19 03:05:00|738.58|735.78|740.34|737.54|740.56|737.76|738.36|735.56|0
1666149000000|2022-10-19 03:10:00|740.23|737.43|742.21|739.41|742.43|739.63|739.9|737.1|0
1666149300000|2022-10-19 03:15:00|742.32|739.52|738.8|736|742.32|739.52|738.8|736|0
1666149600000|2022-10-19 03:20:00|739.02|736.22|738.8|736|739.24|736.44|737.26|734.46|0
1666149900000|2022-10-19 03:25:00|739.02|736.22|739.68|736.88|740.34|737.54|738.8|736|0
1666150200000|2022-10-19 03:30:00|739.57|736.77|738.36|735.56|739.68|736.88|737.92|735.12|0
1666150500000|2022-10-19 03:35:00|738.14|735.34|738.69|735.89|738.8|736|736.6|733.8|0
1666150800000|2022-10-19 03:40:00|738.58|735.78|738.36|735.56|738.8|736|737.48|734.68|0
1666151100000|2022-10-19 03:45:00|738.57|735.77|738.13|735.33|740.11|737.31|737.81|735.01|0
1666151400000|2022-10-19 03:50:00|737.91|735.11|738.35|735.55|739.23|736.43|737.04|734.24|0
1666151700000|2022-10-19 03:55:00|738.13|735.33|739.12|736.32|739.67|736.87|737.91|735.11|0
1666152000000|2022-10-19 04:00:00|739.23|736.43|739.01|736.21|739.67|736.87|738.13|735.33|0
1666152300000|2022-10-19 04:05:00|739.23|736.43|740.55|737.75|741.21|738.41|739.23|736.43|0
1666152600000|2022-10-19 04:10:00|740.77|737.97|739.01|736.21|740.77|737.97|739.01|736.21|0
1666152900000|2022-10-19 04:15:00|739.23|736.43|739.66|736.86|739.67|736.87|738.79|735.99|0
1666153200000|2022-10-19 04:20:00|739.88|737.08|740.76|737.96|740.76|737.96|738.9|736.1|0
1666153500000|2022-10-19 04:25:00|740.98|738.18|741.86|739.06|742.52|739.72|740.76|737.96|0
1666153800000|2022-10-19 04:30:00|742.08|739.28|742.19|739.39|742.52|739.72|741.42|738.62|0
1666154100000|2022-10-19 04:35:00|742.3|739.5|742.08|739.28|742.52|739.72|741.2|738.4|0
1666154400000|2022-10-19 04:40:00|742.19|739.39|741.86|739.06|742.3|739.5|741.2|738.4|0
1666154700000|2022-10-19 04:45:00|741.64|738.84|740.98|738.18|741.64|738.84|740.32|737.52|0
1666155000000|2022-10-19 04:50:00|740.76|737.96|741.85|739.05|742.29|739.49|740.76|737.96|0
1666155300000|2022-10-19 04:55:00|742.07|739.27|741.63|738.83|742.07|739.27|741.41|738.61|0
1666155600000|2022-10-19 05:00:00|741.41|738.61|741.19|738.39|742.95|740.15|740.97|738.17|0
1666155900000|2022-10-19 05:05:00|741.41|738.61|740.75|737.95|741.63|738.83|740.31|737.51|0
1666156200000|2022-10-19 05:10:00|740.64|737.84|741.19|738.39|741.41|738.61|739.65|736.85|0
1666156500000|2022-10-19 05:15:00|740.86|738.06|742.73|739.93|742.73|739.93|740.75|737.95|0
1666156800000|2022-10-19 05:20:00|742.95|740.15|744.49|741.69|744.49|741.69|742.51|739.71|0
1666157100000|2022-10-19 05:25:00|744.05|741.25|744.93|742.13|745.81|743.01|744.05|741.25|0
1666157400000|2022-10-19 05:30:00|744.71|741.91|748.23|745.43|748.23|745.43|744.71|741.91|0
1666157700000|2022-10-19 05:35:00|748.01|745.21|747.35|744.55|749.33|746.53|746.47|743.67|0
1666158000000|2022-10-19 05:40:00|747.46|744.66|746.14|743.34|748.23|745.43|746.02|743.22|0
1666158300000|2022-10-19 05:45:00|745.8|743|745.14|742.34|746.02|743.22|744.92|742.12|0
1666158600000|2022-10-19 05:50:00|744.92|742.12|744.48|741.68|746.02|743.22|743.38|740.58|0
1666158900000|2022-10-19 05:55:00|744.26|741.46|746.68|743.88|746.68|743.88|743.38|740.58|0
1666159200000|2022-10-19 06:00:00|747.46|744.66|753.75|750.95|753.75|750.95|747.46|744.66|0
1666159500000|2022-10-19 06:05:00|753.08|750.28|748|745.2|754.19|751.39|748|745.2|0
1666159800000|2022-10-19 06:10:00|748.22|745.42|749.1|746.3|749.33|746.53|746.68|743.88|0
1666160100000|2022-10-19 06:15:00|748.88|746.08|749.54|746.74|751.97|749.17|748.22|745.42|0
1666160400000|2022-10-19 06:20:00|749.99|747.19|754.18|751.38|754.63|751.83|749.1|746.3|0
1666160700000|2022-10-19 06:25:00|754.41|751.61|753.96|751.16|755.95|753.15|753.74|750.94|0
1666161000000|2022-10-19 06:30:00|754.4|751.6|756.4|753.6|757.06|754.26|752.63|749.83|0
1666161300000|2022-10-19 06:35:00|756.17|753.37|755.29|752.49|756.17|753.37|753.52|750.72|0
1666161600000|2022-10-19 06:40:00|755.51|752.71|759|756.2|760.33|757.53|754.62|751.82|0
1666161900000|2022-10-19 06:45:00|759.11|756.31|755.67|752.87|759.22|756.42|754.35|751.55|0
1666162200000|2022-10-19 06:50:00|755.45|752.65|755.89|753.09|757.22|754.42|754.24|751.44|0
1666162500000|2022-10-19 06:55:00|755.67|752.87|760.32|757.52|761.99|759.19|755.45|752.65|0
1666162800000|2022-10-19 07:00:00|759.22|756.42|762.54|759.74|762.99|760.19|756.67|753.87|0
1666163100000|2022-10-19 07:05:00|762.56|759.96|761.77|759.17|764|761.4|759.78|757.18|0
1666163400000|2022-10-19 07:10:00|761.55|758.95|760.66|758.06|762|759.4|756.23|753.63|0
1666163700000|2022-10-19 07:15:00|760.44|757.84|756.67|754.07|760.89|758.29|756.23|753.63|0
1666164000000|2022-10-19 07:20:00|756.79|754.19|757.56|754.96|758|755.4|755.46|752.86|0
1666164300000|2022-10-19 07:25:00|757.34|754.74|763|760.4|763.99|761.39|756.89|754.29|0
1666164600000|2022-10-19 07:30:00|762.88|760.28|767.55|764.95|767.77|765.17|761.99|759.39|0
1666164900000|2022-10-19 07:35:00|767.1|764.5|765.32|762.72|769.67|767.07|763.99|761.39|0
1666165200000|2022-10-19 07:40:00|765.1|762.5|762.21|759.61|765.32|762.72|760.66|758.06|0
1666165500000|2022-10-19 07:45:00|762.43|759.83|761.66|759.06|763.32|760.72|759.55|756.95|0
1666165800000|2022-10-19 07:50:00|760.88|758.28|756.67|754.07|761.32|758.72|755.12|752.52|0
1666166100000|2022-10-19 07:55:00|756.22|753.62|756.34|753.74|758.11|755.51|755.34|752.74|0
1666166400000|2022-10-19 08:00:00|756.22|753.62|759.77|757.17|759.99|757.39|756.22|753.62|0
1666166700000|2022-10-19 08:05:00|759.88|757.28|761.98|759.38|762.99|760.39|759.22|756.62|0
1666167000000|2022-10-19 08:10:00|762.43|759.83|765.54|762.94|765.98|763.38|762.1|759.5|0
1666167300000|2022-10-19 08:15:00|766.54|763.94|769.32|766.72|769.66|767.06|765.98|763.38|0
1666167600000|2022-10-19 08:20:00|769.54|766.94|772.44|769.84|774.22|771.62|769.54|766.94|0
1666167900000|2022-10-19 08:25:00|772.66|770.06|772.14|769.54|774.89|772.29|772.14|769.54|0
1666168200000|2022-10-19 08:30:00|772.47|769.87|768.46|765.86|772.47|769.87|768.01|765.41|0
1666168500000|2022-10-19 08:35:00|768.23|765.63|771.8|769.2|772.69|770.09|768.01|765.41|0
1666168800000|2022-10-19 08:40:00|772.25|769.65|767.79|765.19|772.25|769.65|766.9|764.3|0
1666169100000|2022-10-19 08:45:00|768.01|765.41|770.01|767.41|770.8|768.2|767.56|764.96|0
1666169400000|2022-10-19 08:50:00|770.24|767.64|766.45|763.85|771.13|768.53|765.67|763.07|0
1666169700000|2022-10-19 08:55:00|767.12|764.52|766.45|763.85|769.12|766.52|765.78|763.18|0
1666170000000|2022-10-19 09:00:00|767.56|764.96|765.31|762.71|767.78|765.18|764.3|761.7|0
1666170300000|2022-10-19 09:05:00|765.19|762.59|759.2|756.6|765.42|762.82|759.2|756.6|0
1666170600000|2022-10-19 09:10:00|759.09|756.49|759.98|757.38|761.86|759.26|758.97|756.37|0
1666170900000|2022-10-19 09:15:00|760.3|757.7|761.75|759.15|761.75|759.15|759.42|756.82|0
1666171200000|2022-10-19 09:20:00|761.63|759.03|762.97|760.37|763.41|760.81|760.75|758.15|0
1666171500000|2022-10-19 09:25:00|763.19|760.59|760.52|757.92|764.74|762.14|760.3|757.7|0
1666171800000|2022-10-19 09:30:00|760.3|757.7|755.06|752.46|760.64|758.04|754.62|752.02|0
1666172100000|2022-10-19 09:35:00|754.84|752.24|757.5|754.9|758.06|755.46|754.62|752.02|0
1666172400000|2022-10-19 09:40:00|757.72|755.12|754.61|752.01|757.94|755.34|753.95|751.35|0
1666172700000|2022-10-19 09:45:00|754.84|752.24|754.17|751.57|756.39|753.79|753.95|751.35|0
1666173000000|2022-10-19 09:50:00|753.95|751.35|751.19|748.59|754.61|752.01|750.85|748.25|0
1666173300000|2022-10-19 09:55:00|751.07|748.47|747.21|744.61|751.07|748.47|747.09|744.49|0
1666173600000|2022-10-19 10:00:00|746.65|744.05|749.08|746.48|750.85|748.25|746.54|743.94|0
1666173900000|2022-10-19 10:05:00|749.3|746.7|749.52|746.92|750.18|747.58|748.41|745.81|0
1666174200000|2022-10-19 10:10:00|749.63|747.03|753.06|750.46|753.94|751.34|748.63|746.03|0
1666174500000|2022-10-19 10:15:00|752.84|750.24|750.84|748.24|753.28|750.68|750.62|748.02|0
1666174800000|2022-10-19 10:20:00|751.06|748.46|753.83|751.23|755.49|752.89|751.06|748.46|0
1666175100000|2022-10-19 10:25:00|754.28|751.68|758.6|756|758.6|756|753.28|750.68|0
1666175400000|2022-10-19 10:30:00|758.15|755.55|757.71|755.11|759.48|756.88|756.6|754|0
1666175700000|2022-10-19 10:35:00|757.49|754.89|761.26|758.66|761.48|758.88|756.05|753.45|0
1666176000000|2022-10-19 10:40:00|761.48|758.88|768.38|765.78|768.38|765.78|761.48|758.88|0
1666176300000|2022-10-19 10:45:00|768.28|765.68|765.93|763.33|768.28|765.68|764.37|761.77|0
1666176600000|2022-10-19 10:50:00|765.48|762.88|764.59|761.99|765.71|763.11|763.26|760.66|0
1666176900000|2022-10-19 10:55:00|764.49|761.89|763.26|760.66|766.15|763.55|763.03|760.43|0
1666177200000|2022-10-19 11:00:00|763.03|760.43|759.92|757.32|763.03|760.43|759.25|756.65|0
1666177500000|2022-10-19 11:05:00|759.48|756.88|762.48|759.88|763.03|760.43|759.15|756.55|0
1666177800000|2022-10-19 11:10:00|762.36|759.76|772.84|770.24|773.73|771.13|762.36|759.76|0
1666178100000|2022-10-19 11:15:00|772.62|770.02|777.31|774.71|777.76|775.16|769.94|767.34|0
1666178400000|2022-10-19 11:20:00|777.2|774.6|775.07|772.47|777.2|774.6|772.84|770.24|0
1666178700000|2022-10-19 11:25:00|774.85|772.25|781.12|778.52|781.79|779.19|774.85|772.25|0
1666179000000|2022-10-19 11:30:00|781.57|778.97|781.79|779.19|783.7|781.1|780|777.4|0
1666179300000|2022-10-19 11:35:00|781.34|778.74|778.2|775.6|781.34|778.74|776.19|773.59|0
1666179600000|2022-10-19 11:40:00|777.98|775.38|780.67|778.07|782.24|779.64|777.08|774.48|0
1666179900000|2022-10-19 11:45:00|780.78|778.18|777.71|775.11|782.01|779.41|777.08|774.48|0
1666180200000|2022-10-19 11:50:00|776.82|774.22|780.17|777.57|780.39|777.79|776.38|773.78|0
1666180500000|2022-10-19 11:55:00|780.06|777.46|775.71|773.11|780.39|777.79|775.26|772.66|0
1666180800000|2022-10-19 12:00:00|775.93|773.33|782.85|780.25|782.85|780.25|775.7|773.1|0
1666181100000|2022-10-19 12:05:00|782.62|780.02|786.65|784.05|790.24|787.64|781.62|779.02|0
1666181400000|2022-10-19 12:10:00|786.43|783.83|782.62|780.02|786.43|783.83|781.73|779.13|0
1666181700000|2022-10-19 12:15:00|782.4|779.8|781.62|779.02|783.74|781.14|780.61|778.01|0
1666182000000|2022-10-19 12:20:00|782.62|780.02|782.17|779.57|784.19|781.59|781.84|779.24|0
1666182300000|2022-10-19 12:25:00|782.4|779.8|783.63|781.03|787.44|784.84|781.62|779.02|0
1666182600000|2022-10-19 12:30:00|783.85|781.25|788.55|785.95|792.93|790.33|783.85|781.25|0
1666182900000|2022-10-19 12:35:00|788.89|786.29|790.35|787.75|790.35|787.75|786.87|784.27|0
1666183200000|2022-10-19 12:40:00|789.68|787.08|792.81|790.21|793.04|790.44|785.65|783.05|0
1666183500000|2022-10-19 12:45:00|793.04|790.44|787.88|785.28|793.04|790.44|787.44|784.84|0
1666183800000|2022-10-19 12:50:00|787.66|785.06|787.66|785.06|787.88|785.28|782.96|780.36|0
1666184100000|2022-10-19 12:55:00|787.44|784.84|786.09|783.49|787.88|785.28|784.3|781.7|0
1666184400000|2022-10-19 13:00:00|785.87|783.27|785.88|783.28|787.66|785.06|783.87|781.27|0
1666184700000|2022-10-19 13:05:00|786.1|783.5|789.24|786.64|791.04|788.44|783.64|781.04|0
1666185000000|2022-10-19 13:10:00|789.91|787.31|784.54|781.94|791.04|788.44|784.31|781.71|0
1666185300000|2022-10-19 13:15:00|784.76|782.16|783.64|781.04|787.22|784.62|783.19|780.59|0
1666185600000|2022-10-19 13:20:00|784.53|781.93|785.2|782.6|787.45|784.85|783.86|781.26|0
1666185900000|2022-10-19 13:25:00|785.43|782.83|783.64|781.04|786.77|784.17|783.64|781.04|0
1666186200000|2022-10-19 13:30:00|783.86|781.26|769.76|767.16|785.65|783.05|769.31|766.71|0
1666186500000|2022-10-19 13:35:00|768.64|766.04|773.32|770.72|774.66|772.06|766.86|764.26|0
1666186800000|2022-10-19 13:40:00|773.77|771.17|781.49|778.89|786.96|784.36|771.54|768.94|0
1666187100000|2022-10-19 13:45:00|781.94|779.34|790.68|788.08|792.7|790.1|780.37|777.77|0
1666187400000|2022-10-19 13:50:00|791.35|788.75|782.82|780.22|791.8|789.2|781.04|778.44|0
1666187700000|2022-10-19 13:55:00|782.6|780|787.52|784.92|789.09|786.49|779.92|777.32|0
1666188000000|2022-10-19 14:00:00|787.97|785.37|783.27|780.67|790.89|788.29|783.27|780.67|0
1666188300000|2022-10-19 14:05:00|783.49|780.89|780.59|777.99|783.72|781.12|777.46|774.86|0
1666188600000|2022-10-19 14:10:00|780.36|777.76|774.34|771.74|785.28|782.68|773.45|770.85|0
1666188900000|2022-10-19 14:15:00|773.67|771.07|771.22|768.62|774.11|771.51|767.66|765.06|0
1666189200000|2022-10-19 14:20:00|771.66|769.06|761.6|759|771.66|769.06|759.83|757.23|0
1666189500000|2022-10-19 14:25:00|761.38|758.78|760.49|757.89|764.04|761.44|758.49|755.89|0
1666189800000|2022-10-19 14:30:00|760.05|757.45|765.38|762.78|765.6|763|757.83|755.23|0
1666190100000|2022-10-19 14:35:00|765.82|763.22|763.82|761.22|767.6|765|763.37|760.77|0
1666190400000|2022-10-19 14:40:00|763.6|761|768.94|766.34|772.06|769.46|763.15|760.55|0
1666190700000|2022-10-19 14:45:00|769.38|766.78|772.06|769.46|773.39|770.79|767.6|765|0
1666191000000|2022-10-19 14:50:00|771.83|769.23|776.07|773.47|777.19|774.59|770.27|767.67|0
1666191300000|2022-10-19 14:55:00|776.52|773.92|777.19|774.59|780.55|777.95|776.52|773.92|0
1666191600000|2022-10-19 15:00:00|777.41|774.81|780.63|778.03|781.53|778.93|774.51|771.91|0
1666191900000|2022-10-19 15:05:00|780.19|777.59|775.71|773.11|780.41|777.81|774.37|771.77|0
1666192200000|2022-10-19 15:10:00|776.38|773.78|772.59|769.99|776.61|774.01|769.24|766.64|0
1666192500000|2022-10-19 15:15:00|772.14|769.54|769.46|766.86|773.25|770.65|767.68|765.08|0
1666192800000|2022-10-19 15:20:00|769.24|766.64|774.14|771.54|774.59|771.99|767.9|765.3|0
1666193100000|2022-10-19 15:25:00|774.59|771.99|778.79|776.19|780.36|777.76|774.59|771.99|0
1666193400000|2022-10-19 15:30:00|778.57|775.97|780.58|777.98|782.38|779.78|776.78|774.18|0
1666193700000|2022-10-19 15:35:00|780.81|778.21|777.45|774.85|785.96|783.36|777.45|774.85|0
1666194000000|2022-10-19 15:40:00|777|774.4|781.03|778.43|781.7|779.1|776.11|773.51|0
1666194300000|2022-10-19 15:45:00|780.8|778.2|776.11|773.51|780.8|778.2|775.44|772.84|0
1666194600000|2022-10-19 15:50:00|776.33|773.73|772.75|770.15|777.89|775.29|771.42|768.82|0
1666194900000|2022-10-19 15:55:00|772.98|770.38|776.77|774.17|777|774.4|771.86|769.26|0
1666195200000|2022-10-19 16:00:00|777.22|774.62|781.25|778.65|782.37|779.77|776.1|773.5|0
1666195500000|2022-10-19 16:05:00|781.92|779.32|785.96|783.36|787.75|785.15|781.92|779.32|0
1666195800000|2022-10-19 16:10:00|786.18|783.58|786.18|783.58|788.2|785.6|783.94|781.34|0
1666196100000|2022-10-19 16:15:00|785.95|783.35|784.16|781.56|787.98|785.38|783.93|781.33|0
1666196400000|2022-10-19 16:20:00|784.38|781.78|786.4|783.8|787.75|785.15|783.93|781.33|0
1666196700000|2022-10-19 16:25:00|786.63|784.03|790.44|787.84|792.24|789.64|786.63|784.03|0
1666197000000|2022-10-19 16:30:00|790.36|787.76|786.96|784.36|792.12|789.52|786.51|783.91|0
1666197300000|2022-10-19 16:35:00|787.18|784.58|788.97|786.37|789.64|787.04|784.71|782.11|0
1666197600000|2022-10-19 16:40:00|789.2|786.6|796.16|793.56|797.06|794.46|788.52|785.92|0
1666197900000|2022-10-19 16:45:00|796.38|793.78|801.79|799.19|803.37|800.77|795.93|793.33|0
1666198200000|2022-10-19 16:50:00|802.02|799.42|799.53|796.93|802.47|799.87|797.73|795.13|0
1666198500000|2022-10-19 16:55:00|799.31|796.71|799.76|797.16|802.24|799.64|798.86|796.26|0
1666198800000|2022-10-19 17:00:00|799.98|797.38|813.09|810.49|813.09|810.49|797.96|795.36|0
1666199100000|2022-10-19 17:05:00|812.64|810.04|810.97|808.37|815.95|813.35|808.72|806.12|0
1666199400000|2022-10-19 17:10:00|810.75|808.15|810.3|807.7|812.56|809.96|808.83|806.23|0
1666199700000|2022-10-19 17:15:00|810.07|807.47|810.29|807.69|812.33|809.73|808.49|805.89|0
1666200000000|2022-10-19 17:20:00|810.52|807.92|806.91|804.31|810.52|807.92|805.78|803.18|0
1666200300000|2022-10-19 17:25:00|807.13|804.53|806.46|803.86|807.59|804.99|801.73|799.13|0
1666200600000|2022-10-19 17:30:00|806.68|804.08|806.46|803.86|808.26|805.66|803.75|801.15|0
1666200900000|2022-10-19 17:35:00|806.68|804.08|809.61|807.01|809.84|807.24|804.65|802.05|0
1666201200000|2022-10-19 17:40:00|809.39|806.79|805.33|802.73|810.97|808.37|804.88|802.28|0
1666201500000|2022-10-19 17:45:00|805.55|802.95|809.39|806.79|810.29|807.69|803.97|801.37|0
1666201800000|2022-10-19 17:50:00|809.16|806.56|805.55|802.95|811.19|808.59|805.32|802.72|0
1666202100000|2022-10-19 17:55:00|805.32|802.72|803.3|800.7|808.48|805.88|803.07|800.47|0
1666202400000|2022-10-19 18:00:00|803.75|801.15|798.57|795.97|806.22|803.62|797.22|794.62|0
1666202700000|2022-10-19 18:05:00|798.35|795.75|795.87|793.27|800.14|797.54|793.41|790.81|0
1666203000000|2022-10-19 18:10:00|795.65|793.05|792.91|790.31|797.67|795.07|792.68|790.08|0
1666203300000|2022-10-19 18:15:00|792.68|790.08|793.58|790.98|794.26|791.66|789.31|786.71|0
1666203600000|2022-10-19 18:20:00|793.81|791.21|794.7|792.1|796.28|793.68|793.58|790.98|0
1666203900000|2022-10-19 18:25:00|794.25|791.65|792.01|789.41|795.83|793.23|791.56|788.96|0
1666204200000|2022-10-19 18:30:00|792.46|789.86|792.23|789.63|795.15|792.55|790.66|788.06|0
1666204500000|2022-10-19 18:35:00|792|789.4|795.15|792.55|795.6|793|791.33|788.73|0
1666204800000|2022-10-19 18:40:00|795.38|792.78|798.08|795.48|798.3|795.7|793.58|790.98|0
1666205100000|2022-10-19 18:45:00|797.63|795.03|799.2|796.6|800.56|797.96|796.5|793.9|0
1666205400000|2022-10-19 18:50:00|799.65|797.05|800.22|797.62|801.01|798.41|798.98|796.38|0
1666205700000|2022-10-19 18:55:00|800.33|797.73|800.14|797.54|801.46|798.86|798.53|795.93|0
1666206000000|2022-10-19 19:00:00|800.37|797.77|799.92|797.32|801.5|798.9|794.96|792.36|0
1666206300000|2022-10-19 19:05:00|799.69|797.09|796.31|793.71|802.17|799.57|795.63|793.03|0
1666206600000|2022-10-19 19:10:00|795.18|792.58|794.5|791.9|796.31|793.71|792.48|789.88|0
1666206900000|2022-10-19 19:15:00|794.95|792.35|788.43|785.83|795.63|793.03|786.63|784.03|0
1666207200000|2022-10-19 19:20:00|788.2|785.6|793.37|790.77|793.37|790.77|787.3|784.7|0
1666207500000|2022-10-19 19:25:00|793.6|791|795.4|792.8|797.66|795.06|791.35|788.75|0
1666207800000|2022-10-19 19:30:00|795.63|793.03|794.27|791.67|797.88|795.28|794.27|791.67|0
1666208100000|2022-10-19 19:35:00|794.72|792.12|796.53|793.93|796.53|793.93|792.7|790.1|0
1666208400000|2022-10-19 19:40:00|796.3|793.7|794.05|791.45|796.53|793.93|792.25|789.65|0
1666208700000|2022-10-19 19:45:00|794.72|792.12|795.62|793.02|798.78|796.18|792.69|790.09|0
1666209000000|2022-10-19 19:50:00|794.27|791.67|791.12|788.52|797.65|795.05|790.89|788.29|0
1666209300000|2022-10-19 19:55:00|792.02|789.42|787.07|784.47|792.69|790.09|786.85|784.25|0
1666209600000|2022-10-19 20:00:00|787.3|784.7|779.19|776.59|789.54|786.94|778.74|776.14|0
1666209900000|2022-10-19 20:05:00|780.08|777.48|789.06|786.46|793.12|790.52|775.83|773.23|0
1666210200000|2022-10-19 20:10:00|789.51|786.91|786.81|784.21|789.96|787.36|785.47|782.87|0
1666210500000|2022-10-19 20:15:00|787.36|784.56|788.04|785.24|791.19|788.39|787.36|784.56|0
1666210800000|2022-10-19 20:20:00|787.81|785.01|790.06|787.26|790.29|787.49|787.59|784.79|0
1666211100000|2022-10-19 20:25:00|789.84|787.04|787.36|784.56|790.51|787.71|787.36|784.56|0
1666211400000|2022-10-19 20:30:00|787.59|784.79|783.66|780.86|787.59|784.79|781.52|778.72|0
1666211700000|2022-10-19 20:35:00|783.54|780.74|783.76|780.96|784.44|781.64|781.75|778.95|0
1666212000000|2022-10-19 20:40:00|783.99|781.19|786.01|783.21|786.46|783.66|783.76|780.96|0
1666212300000|2022-10-19 20:45:00|785.78|782.98|784.1|781.3|786.01|783.21|783.31|780.51|0
1666212600000|2022-10-19 20:50:00|783.99|781.19|786.23|783.43|786.46|783.66|783.54|780.74|0
1666212900000|2022-10-19 20:55:00|785.56|782.76|784.77|781.97|785.56|782.76|783.99|781.19|0
1666213200000|2022-10-19 21:00:00|784.61|781.81|785.44|782.64|785.44|782.64|784.61|781.81|0
1666213500000|2022-10-19 21:05:00|785.54|782.74|785.4|782.6|785.79|782.99|785.11|782.31|0
1666213800000|2022-10-19 21:10:00|785.44|782.64|785.79|782.99|786.02|783.22|785.44|782.64|0
1666214100000|2022-10-19 21:15:00|785.69|782.89|786.38|783.58|786.91|784.11|785.69|782.89|0
1666214400000|2022-10-19 21:20:00|786.48|783.68|786.81|784.01|786.94|784.14|786.38|783.58|0
1666214700000|2022-10-19 21:25:00|786.87|784.07|786.94|784.14|787.4|784.6|786.77|783.97|0
1666215000000|2022-10-19 21:30:00|786.97|784.17|785.78|782.98|787.44|784.64|785.72|782.92|0
1666215300000|2022-10-19 21:35:00|785.92|783.12|786.18|783.38|786.61|783.81|785.3|782.5|0
1666215600000|2022-10-19 21:40:00|786.21|783.41|785.72|782.92|786.21|783.41|785.2|782.4|0
1666215900000|2022-10-19 21:45:00|785.56|782.76|786.15|783.35|786.15|783.35|785.2|782.4|0
1666216200000|2022-10-19 21:50:00|786.64|783.84|787|784.2|787.14|784.34|786.64|783.84|0
1666216500000|2022-10-19 21:55:00|786.94|784.14|786.94|784.14|787.16|784.36|786.7|783.9|0
1666216800000|2022-10-19 22:00:00|787.68|784.88|788.69|785.89|791.17|788.37|786.78|783.98|0
1666217100000|2022-10-19 22:05:00|788.46|785.66|789.81|787.01|791.39|788.59|787.68|784.88|0
1666217400000|2022-10-19 22:10:00|789.59|786.79|786.78|783.98|789.59|786.79|786.56|783.76|0
1666217700000|2022-10-19 22:15:00|786.66|783.86|785.31|782.51|786.89|784.09|784.87|782.07|0
1666218000000|2022-10-19 22:20:00|785.09|782.29|785.88|783.08|787.34|784.54|785.09|782.29|0
1666218300000|2022-10-19 22:25:00|785.54|782.74|785.88|783.08|787.68|784.88|785.2|782.4|0
1666218600000|2022-10-19 22:30:00|785.76|782.96|786.66|783.86|786.88|784.08|784.98|782.18|0
1666218900000|2022-10-19 22:35:00|786.88|784.08|789.13|786.33|789.36|786.56|786.21|783.41|0
1666219200000|2022-10-19 22:40:00|789.58|786.78|790.26|787.46|790.71|787.91|789.36|786.56|0
1666219500000|2022-10-19 22:45:00|790.6|787.8|792.73|789.93|792.73|789.93|790.48|787.68|0
1666219800000|2022-10-19 22:50:00|792.85|790.05|795.21|792.41|795.66|792.86|792.51|789.71|0
1666220100000|2022-10-19 22:55:00|795.33|792.53|795.55|792.75|797.24|794.44|795.21|792.41|0
1666220400000|2022-10-19 23:00:00|795.43|792.63|797.92|795.12|798.03|795.23|794.76|791.96|0
1666220700000|2022-10-19 23:05:00|798.03|795.23|796.56|793.76|798.48|795.68|796.34|793.54|0
1666221000000|2022-10-19 23:10:00|796.9|794.1|797.01|794.21|797.36|794.56|795.66|792.86|0
1666221300000|2022-10-19 23:15:00|796.9|794.1|799.04|796.24|800.17|797.37|796.79|793.99|0
1666221600000|2022-10-19 23:20:00|799.27|796.47|797.58|794.78|799.95|797.15|797.58|794.78|0
1666221900000|2022-10-19 23:25:00|797.46|794.66|799.27|796.47|799.84|797.04|797.23|794.43|0
1666222200000|2022-10-19 23:30:00|799.72|796.92|799.94|797.14|800.62|797.82|799.49|796.69|0
1666222500000|2022-10-19 23:35:00|800.17|797.37|799.94|797.14|800.62|797.82|799.26|796.46|0
1666222800000|2022-10-19 23:40:00|799.72|796.92|799.26|796.46|800.17|797.37|798.81|796.01|0
1666223100000|2022-10-19 23:45:00|799.49|796.69|800.17|797.37|800.39|797.59|799.04|796.24|0
1666223400000|2022-10-19 23:50:00|800.39|797.59|797.91|795.11|800.39|797.59|797.45|794.65|0
1666223700000|2022-10-19 23:55:00|797.68|794.88|797|794.2|797.68|794.88|796.33|793.53|0
1666224000000|2022-10-20 00:00:00|796.32|793.52|798.36|795.56|798.36|795.56|795.2|792.4|0
1666224300000|2022-10-20 00:05:00|798.81|796.01|796.55|793.75|799.71|796.91|796.32|793.52|0
1666224600000|2022-10-20 00:10:00|795.99|793.19|791.59|788.79|797.23|794.43|791.14|788.34|0
1666224900000|2022-10-20 00:15:00|791.7|788.9|793.61|790.81|794.07|791.27|791.59|788.79|0
1666225200000|2022-10-20 00:20:00|793.06|790.26|794.18|791.38|794.97|792.17|792.71|789.91|0
1666225500000|2022-10-20 00:25:00|794.74|791.94|794.56|791.76|795.64|792.84|794.06|791.26|0
1666225800000|2022-10-20 00:30:00|794.22|791.42|796.81|794.01|797.27|794.47|790.72|787.92|0
1666226100000|2022-10-20 00:35:00|796.93|794.13|797.04|794.24|797.27|794.47|796.14|793.34|0
1666226400000|2022-10-20 00:40:00|797.27|794.47|804.28|801.48|806.78|803.98|796.59|793.79|0
1666226700000|2022-10-20 00:45:00|804.63|801.83|803.95|801.15|805.41|802.61|802.47|799.67|0
1666227000000|2022-10-20 00:50:00|804.05|801.25|802.24|799.44|804.05|801.25|800.43|797.63|0
1666227300000|2022-10-20 00:55:00|802.01|799.21|802.01|799.21|804.51|801.71|801.56|798.76|0
1666227600000|2022-10-20 01:00:00|802.92|800.12|802.92|800.12|805.41|802.61|802.24|799.44|0
1666227900000|2022-10-20 01:05:00|802.69|799.89|803.6|800.8|805.41|802.61|802.24|799.44|0
1666228200000|2022-10-20 01:10:00|804.05|801.25|808.13|805.33|810.63|807.83|803.94|801.14|0
1666228500000|2022-10-20 01:15:00|809.27|806.47|806.32|803.52|810.52|807.72|805.86|803.06|0
1666228800000|2022-10-20 01:20:00|806.54|803.74|808.59|805.79|810.07|807.27|806.32|803.52|0
1666229100000|2022-10-20 01:25:00|808.7|805.9|808.02|805.22|811.31|808.51|807.45|804.65|0
1666229400000|2022-10-20 01:30:00|808.7|805.9|811.08|808.28|813.81|811.01|808.36|805.56|0
1666229700000|2022-10-20 01:35:00|810.86|808.06|809.49|806.69|811.54|808.74|808.13|805.33|0
1666230000000|2022-10-20 01:40:00|809.15|806.35|807.56|804.76|809.72|806.92|806.54|803.74|0
1666230300000|2022-10-20 01:45:00|807.67|804.87|806.08|803.28|807.67|804.87|805.86|803.06|0
1666230600000|2022-10-20 01:50:00|806.2|803.4|807.22|804.42|807.67|804.87|804.95|802.15|0
1666230900000|2022-10-20 01:55:00|806.76|803.96|808.12|805.32|808.81|806.01|805.86|803.06|0
1666231200000|2022-10-20 02:00:00|808.02|805.22|808.8|806|810.17|807.37|806.53|803.73|0
1666231500000|2022-10-20 02:05:00|808.58|805.78|807.21|804.41|809.26|806.46|806.99|804.19|0
1666231800000|2022-10-20 02:10:00|806.99|804.19|808.8|806|809.03|806.23|806.31|803.51|0
1666232100000|2022-10-20 02:15:00|809.03|806.23|805.62|802.82|809.48|806.68|805.52|802.72|0
1666232400000|2022-10-20 02:20:00|805.74|802.94|806.53|803.73|807.44|804.64|805.17|802.37|0
1666232700000|2022-10-20 02:25:00|806.76|803.96|805.29|802.49|807.21|804.41|804.94|802.14|0
1666233000000|2022-10-20 02:30:00|805.39|802.59|803.81|801.01|806.53|803.73|803.35|800.55|0
1666233300000|2022-10-20 02:35:00|803.92|801.12|805.39|802.59|805.62|802.82|803.35|800.55|0
1666233600000|2022-10-20 02:40:00|805.62|802.82|804.03|801.23|805.62|802.82|801.77|798.97|0
1666233900000|2022-10-20 02:45:00|804.26|801.46|804.48|801.68|806.07|803.27|803.35|800.55|0
1666234200000|2022-10-20 02:50:00|804.6|801.8|804.03|801.23|804.94|802.14|802.44|799.64|0
1666234500000|2022-10-20 02:55:00|804.15|801.35|803.12|800.32|804.26|801.46|802.22|799.42|0
1666234800000|2022-10-20 03:00:00|803.01|800.21|805.39|802.59|805.39|802.59|802.21|799.41|0
1666235100000|2022-10-20 03:05:00|805.16|802.36|807.43|804.63|807.66|804.86|804.6|801.8|0
1666235400000|2022-10-20 03:10:00|807.66|804.86|807.43|804.63|808.11|805.31|806.29|803.49|0
1666235700000|2022-10-20 03:15:00|807.2|804.4|806.75|803.95|807.43|804.63|805.61|802.81|0
1666236000000|2022-10-20 03:20:00|806.64|803.84|805.84|803.04|806.97|804.17|805.38|802.58|0
1666236300000|2022-10-20 03:25:00|805.73|802.93|807.09|804.29|807.88|805.08|805.73|802.93|0
1666236600000|2022-10-20 03:30:00|807.2|804.4|809.92|807.12|809.92|807.12|806.97|804.17|0
1666236900000|2022-10-20 03:35:00|810.15|807.35|812.2|809.4|812.31|809.51|809.7|806.9|0
1666237200000|2022-10-20 03:40:00|811.97|809.17|810.38|807.58|812.09|809.29|810.15|807.35|0
1666237500000|2022-10-20 03:45:00|810.27|807.47|809.69|806.89|811.51|808.71|809.69|806.89|0
1666237800000|2022-10-20 03:50:00|809.81|807.01|808.78|805.98|809.81|807.01|808.56|805.76|0
1666238100000|2022-10-20 03:55:00|808.9|806.1|808.55|805.75|809.24|806.44|807.19|804.39|0
1666238400000|2022-10-20 04:00:00|808.67|805.87|809.92|807.12|810.14|807.34|808.1|805.3|0
1666238700000|2022-10-20 04:05:00|809.81|807.01|809.58|806.78|810.37|807.57|809.13|806.33|0
1666239000000|2022-10-20 04:10:00|809.69|806.89|809.23|806.43|811.51|808.71|809.23|806.43|0
1666239300000|2022-10-20 04:15:00|809.46|806.66|792.82|790.02|809.46|806.66|789.77|786.97|0
1666239600000|2022-10-20 04:20:00|793.38|790.58|792.48|789.68|799.48|796.68|792.25|789.45|0
1666239900000|2022-10-20 04:25:00|791.92|789.12|797.67|794.87|797.9|795.1|791.8|789|0
1666240200000|2022-10-20 04:30:00|797.56|794.76|800.05|797.25|800.84|798.04|797.22|794.42|0
1666240500000|2022-10-20 04:35:00|800.16|797.36|800.84|798.04|800.84|798.04|798.92|796.12|0
1666240800000|2022-10-20 04:40:00|801.06|798.26|801.29|798.49|802.65|799.85|800.95|798.15|0
1666241100000|2022-10-20 04:45:00|801.51|798.71|797.44|794.64|801.51|798.71|797.44|794.64|0
1666241400000|2022-10-20 04:50:00|796.99|794.19|795.63|792.83|798.8|796|794.5|791.7|0
1666241700000|2022-10-20 04:55:00|795.41|792.61|796.08|793.28|797.21|794.41|794.28|791.48|0
1666242000000|2022-10-20 05:00:00|795.18|792.38|800.15|797.35|800.38|797.58|793.6|790.8|0
1666242300000|2022-10-20 05:05:00|799.82|797.02|792.92|790.12|800.38|797.58|792.69|789.89|0
1666242600000|2022-10-20 05:10:00|792.81|790.01|779.64|776.84|793.26|790.46|778.29|775.49|0
1666242900000|2022-10-20 05:15:00|780.31|777.51|783.45|780.65|783.45|780.65|779.86|777.06|0
1666243200000|2022-10-20 05:20:00|783.57|780.77|785.48|782.68|786.38|783.58|779.64|776.84|0
1666243500000|2022-10-20 05:25:00|785.37|782.57|786.15|783.35|787.28|784.48|785.03|782.23|0
1666243800000|2022-10-20 05:30:00|785.48|782.68|787.5|784.7|788.85|786.05|785.03|782.23|0
1666244100000|2022-10-20 05:35:00|788.07|785.27|789.53|786.73|789.75|786.95|786.6|783.8|0
1666244400000|2022-10-20 05:40:00|789.3|786.5|787.95|785.15|789.75|786.95|787.28|784.48|0
1666244700000|2022-10-20 05:45:00|788.18|785.38|791.1|788.3|792.01|789.21|788.18|785.38|0
1666245000000|2022-10-20 05:50:00|791.33|788.53|791.33|788.53|793.36|790.56|790.88|788.08|0
1666245300000|2022-10-20 05:55:00|791.1|788.3|791.78|788.98|792.91|790.11|790.2|787.4|0
1666245600000|2022-10-20 06:00:00|790.65|787.85|792.68|789.88|794.71|791.91|790.65|787.85|0
1666245900000|2022-10-20 06:05:00|792.91|790.11|789.64|786.84|792.91|790.11|789.07|786.27|0
1666246200000|2022-10-20 06:10:00|789.97|787.17|790.87|788.07|793.58|790.78|789.52|786.72|0
1666246500000|2022-10-20 06:15:00|790.77|787.97|794.03|791.23|795.16|792.36|790.77|787.97|0
1666246800000|2022-10-20 06:20:00|794.26|791.46|797.42|794.62|798.55|795.75|792.9|790.1|0
1666247100000|2022-10-20 06:25:00|797.65|794.85|796.52|793.72|797.87|795.07|795.16|792.36|0
1666247400000|2022-10-20 06:30:00|796.74|793.94|801.95|799.15|802.4|799.6|796.74|793.94|0
1666247700000|2022-10-20 06:35:00|801.72|798.92|801.27|798.47|802.97|800.17|800.59|797.79|0
1666248000000|2022-10-20 06:40:00|801.04|798.24|798.32|795.52|801.27|798.47|797.64|794.84|0
1666248300000|2022-10-20 06:45:00|798.67|795.87|797.19|794.39|799.91|797.11|797.19|794.39|0
1666248600000|2022-10-20 06:50:00|797.42|794.62|795.15|792.35|797.87|795.07|794.82|792.02|0
1666248900000|2022-10-20 06:55:00|795.27|792.47|794.93|792.13|795.27|792.47|793.57|790.77|0
1666249200000|2022-10-20 07:00:00|795.38|792.58|800.34|797.54|800.34|797.54|791.77|788.97|0
1666249500000|2022-10-20 07:05:00|800.13|797.53|804.54|801.94|806.25|803.65|798.89|796.29|0
1666249800000|2022-10-20 07:10:00|805.45|802.85|805.9|803.3|807.71|805.11|802.96|800.36|0
1666250100000|2022-10-20 07:15:00|806.02|803.42|803.07|800.47|806.24|803.64|800.24|797.64|0
1666250400000|2022-10-20 07:20:00|802.85|800.25|798.43|795.83|802.85|800.25|798.21|795.61|0
1666250700000|2022-10-20 07:25:00|798.55|795.95|803.41|800.81|804.08|801.48|797.53|794.93|0
1666251000000|2022-10-20 07:30:00|803.75|801.15|802.27|799.67|805.67|803.07|801.14|798.54|0
1666251300000|2022-10-20 07:35:00|802.05|799.45|810.2|807.6|810.2|807.6|801.49|798.89|0
1666251600000|2022-10-20 07:40:00|810.43|807.83|807|804.4|811.3|808.7|806.89|804.29|0
1666251900000|2022-10-20 07:45:00|807.23|804.63|808.92|806.32|809.49|806.89|805.64|803.04|0
1666252200000|2022-10-20 07:50:00|809.94|807.34|806.43|803.83|810.16|807.56|804.62|802.02|0
1666252500000|2022-10-20 07:55:00|807.45|804.85|808.58|805.98|810.27|807.67|805.97|803.37|0
1666252800000|2022-10-20 08:00:00|808.46|805.86|805.64|803.04|810.84|808.24|805.64|803.04|0
1666253100000|2022-10-20 08:05:00|805.52|802.92|805.29|802.69|805.52|802.92|801.9|799.3|0
1666253400000|2022-10-20 08:10:00|805.18|802.58|809.71|807.11|810.5|807.9|805.07|802.47|0
1666253700000|2022-10-20 08:15:00|809.59|806.99|805.41|802.81|809.59|806.99|804.84|802.24|0
1666254000000|2022-10-20 08:20:00|805.29|802.69|805.86|803.26|806.65|804.05|804.28|801.68|0
1666254300000|2022-10-20 08:25:00|805.51|802.91|807.78|805.18|809.03|806.43|805.51|802.91|0
1666254600000|2022-10-20 08:30:00|808|805.4|805.51|802.91|809.59|806.99|804.61|802.01|0
1666254900000|2022-10-20 08:35:00|805.29|802.69|803.7|801.1|805.51|802.91|801.9|799.3|0
1666255200000|2022-10-20 08:40:00|803.59|800.99|801.9|799.3|804.5|801.9|801.9|799.3|0
1666255500000|2022-10-20 08:45:00|802.12|799.52|801.67|799.07|802.69|800.09|801.22|798.62|0
1666255800000|2022-10-20 08:50:00|801.33|798.73|803.47|800.87|804.15|801.55|801.22|798.62|0
1666256100000|2022-10-20 08:55:00|803.93|801.33|806.19|803.59|807.09|804.49|803.93|801.33|0
1666256400000|2022-10-20 09:00:00|806.08|803.48|804.83|802.23|806.64|804.04|803.92|801.32|0
1666256700000|2022-10-20 09:05:00|805.28|802.68|801.21|798.61|805.4|802.8|801.1|798.5|0
1666257000000|2022-10-20 09:10:00|801.44|798.84|802.57|799.97|803.47|800.87|800.76|798.16|0
1666257300000|2022-10-20 09:15:00|802.34|799.74|801.21|798.61|803.02|800.42|799.41|796.81|0
1666257600000|2022-10-20 09:20:00|801.33|798.73|803.02|800.42|803.24|800.64|800.31|797.71|0
1666257900000|2022-10-20 09:25:00|803.24|800.64|802.34|799.74|804.04|801.44|801.66|799.06|0
1666258200000|2022-10-20 09:30:00|802.23|799.63|797.49|794.89|802.23|799.63|796.81|794.21|0
1666258500000|2022-10-20 09:35:00|797.37|794.77|797.15|794.55|797.82|795.22|795.34|792.74|0
1666258800000|2022-10-20 09:40:00|797.26|794.66|798.72|796.12|799.07|796.47|796.47|793.87|0
1666259100000|2022-10-20 09:45:00|798.27|795.67|793.99|791.39|798.27|795.67|793.99|791.39|0
1666259400000|2022-10-20 09:50:00|794.22|791.62|794.89|792.29|796.69|794.09|793.99|791.39|0
1666259700000|2022-10-20 09:55:00|794.67|792.07|797.59|794.99|798.5|795.9|794.56|791.96|0
1666260000000|2022-10-20 10:00:00|797.82|795.22|800.42|797.82|800.75|798.15|796.92|794.32|0
1666260300000|2022-10-20 10:05:00|800.3|797.7|800.07|797.47|800.3|797.7|797.14|794.54|0
1666260600000|2022-10-20 10:10:00|799.85|797.25|799.62|797.02|800.87|798.27|799.39|796.79|0
1666260900000|2022-10-20 10:15:00|799.39|796.79|799.17|796.57|800.07|797.47|798.61|796.01|0
1666261200000|2022-10-20 10:20:00|798.94|796.34|797.25|794.65|800.3|797.7|797.14|794.54|0
1666261500000|2022-10-20 10:25:00|797.14|794.54|796.46|793.86|797.36|794.76|794.88|792.28|0
1666261800000|2022-10-20 10:30:00|796.35|793.75|795.33|792.73|796.46|793.86|793.98|791.38|0
1666262100000|2022-10-20 10:35:00|795.11|792.51|791.25|788.65|795.22|792.62|790.8|788.2|0
1666262400000|2022-10-20 10:40:00|790.92|788.32|785.4|782.8|790.92|788.32|783.82|781.22|0
1666262700000|2022-10-20 10:45:00|785.06|782.46|787.42|784.82|789.67|787.07|784.72|782.12|0
1666263000000|2022-10-20 10:50:00|787.19|784.59|776.42|773.82|787.19|784.59|775.86|773.26|0
1666263300000|2022-10-20 10:55:00|776.19|773.59|779.05|776.45|782.86|780.26|774.85|772.25|0
1666263600000|2022-10-20 11:00:00|779.49|776.89|774.68|772.08|781.63|779.03|774.56|771.96|0
1666263900000|2022-10-20 11:05:00|774.56|771.96|776.35|773.75|778.82|776.22|774.56|771.96|0
1666264200000|2022-10-20 11:10:00|776.58|773.98|776.69|774.09|777.25|774.65|771.65|769.05|0
1666264500000|2022-10-20 11:15:00|776.58|773.98|774.45|771.85|777.02|774.42|772.99|770.39|0
1666264800000|2022-10-20 11:20:00|774.34|771.74|777.92|775.32|778.14|775.54|773.44|770.84|0
1666265100000|2022-10-20 11:25:00|777.47|774.87|779.16|776.56|779.94|777.34|777.25|774.65|0
1666265400000|2022-10-20 11:30:00|779.38|776.78|780.61|778.01|781.51|778.91|777.25|774.65|0
1666265700000|2022-10-20 11:35:00|780.38|777.78|781.73|779.13|782.85|780.25|779.49|776.89|0
1666266000000|2022-10-20 11:40:00|781.95|779.35|786.12|783.52|786.22|783.62|781.73|779.13|0
1666266300000|2022-10-20 11:45:00|786|783.4|782.18|779.58|786|783.4|780.61|778.01|0
1666266600000|2022-10-20 11:50:00|782.07|779.47|782.29|779.69|785.32|782.72|782.07|779.47|0
1666266900000|2022-10-20 11:55:00|782.4|779.8|779.71|777.11|782.4|779.8|779.26|776.66|0
1666267200000|2022-10-20 12:00:00|780.05|777.45|776.34|773.74|780.83|778.23|776.34|773.74|0
1666267500000|2022-10-20 12:05:00|776.12|773.52|781.27|778.67|783.07|780.47|776.12|773.52|0
1666267800000|2022-10-20 12:10:00|781.5|778.9|781.95|779.35|783.74|781.14|780.6|778|0
1666268100000|2022-10-20 12:15:00|781.72|779.12|779.7|777.1|782.17|779.57|777.91|775.31|0
1666268400000|2022-10-20 12:20:00|778.8|776.2|769.85|767.25|778.8|776.2|768.06|765.46|0
1666268700000|2022-10-20 12:25:00|769.74|767.14|773.32|770.72|773.87|771.27|768.73|766.13|0
1666269000000|2022-10-20 12:30:00|778.8|776.2|778.58|775.98|779.25|776.65|767.39|764.79|0
1666269300000|2022-10-20 12:35:00|778.24|775.64|783.57|780.97|790.27|787.67|777.68|775.08|0
1666269600000|2022-10-20 12:40:00|783.91|781.31|792.79|790.19|794.59|791.99|783.35|780.75|0
1666269900000|2022-10-20 12:45:00|793.24|790.64|790.76|788.16|795.49|792.89|790.09|787.49|0
1666270200000|2022-10-20 12:50:00|790.99|788.39|788.51|785.91|791.44|788.84|785.14|782.54|0
1666270500000|2022-10-20 12:55:00|788.74|786.14|798.42|795.82|798.87|796.27|788.29|785.69|0
1666270800000|2022-10-20 13:00:00|798.2|795.6|796.84|794.24|799.55|796.95|794.36|791.76|0
1666271100000|2022-10-20 13:05:00|797.07|794.47|790.76|788.16|797.29|794.69|790.31|787.71|0
1666271400000|2022-10-20 13:10:00|790.53|787.93|791.88|789.28|793.68|791.08|790.31|787.71|0
1666271700000|2022-10-20 13:15:00|791.43|788.83|788.28|785.68|792.11|789.51|788.06|785.46|0
1666272000000|2022-10-20 13:20:00|788.73|786.13|788.73|786.13|789.18|786.58|787.05|784.45|0
1666272300000|2022-10-20 13:25:00|789.18|786.58|792.78|790.18|793|790.4|789.18|786.58|0
1666272600000|2022-10-20 13:30:00|794.36|791.76|789.43|786.83|797.06|794.46|787.83|785.23|0
1666272900000|2022-10-20 13:35:00|790.56|787.96|798.69|796.09|800.5|797.9|790.56|787.96|0
1666273200000|2022-10-20 13:40:00|799.59|796.99|790.56|787.96|801.63|799.03|790.11|787.51|0
1666273500000|2022-10-20 13:45:00|791.01|788.41|784.93|782.33|791.69|789.09|782.91|780.31|0
1666273800000|2022-10-20 13:50:00|784.26|781.66|781.11|778.51|785.61|783.01|777.75|775.15|0
1666274100000|2022-10-20 13:55:00|781.34|778.74|782.27|779.67|782.27|779.67|776.31|773.71|0
1666274400000|2022-10-20 14:00:00|781.25|778.65|770.25|767.65|783.05|780.45|769.8|767.2|0
1666274700000|2022-10-20 14:05:00|769.8|767.2|761.53|758.93|770.47|767.87|760.42|757.82|0
1666275000000|2022-10-20 14:10:00|760.86|758.26|764.17|761.57|765.73|763.13|758.36|755.76|0
1666275300000|2022-10-20 14:15:00|763.94|761.34|753.68|751.08|764.17|761.57|752.79|750.19|0
1666275600000|2022-10-20 14:20:00|753.24|750.64|753.02|750.42|755.69|753.09|750.13|747.53|0
1666275900000|2022-10-20 14:25:00|752.79|750.19|754.57|751.97|759.03|756.43|752.79|750.19|0
1666276200000|2022-10-20 14:30:00|753.9|751.3|763.27|760.67|764.83|762.23|752.12|749.52|0
1666276500000|2022-10-20 14:35:00|762.82|760.22|761.93|759.33|764.16|761.56|761.26|758.66|0
1666276800000|2022-10-20 14:40:00|761.7|759.1|763.71|761.11|767.52|764.92|761.26|758.66|0
1666277100000|2022-10-20 14:45:00|763.94|761.34|761.93|759.33|764.61|762.01|760.14|757.54|0
1666277400000|2022-10-20 14:50:00|762.37|759.77|763.71|761.11|763.71|761.11|758.8|756.2|0
1666277700000|2022-10-20 14:55:00|763.49|760.89|755.01|752.41|763.49|760.89|755.01|752.41|0
1666278000000|2022-10-20 15:00:00|755.23|752.63|760.36|757.76|761.25|758.65|753.67|751.07|0
1666278300000|2022-10-20 15:05:00|760.81|758.21|757.24|754.64|761.03|758.43|757.01|754.41|0
1666278600000|2022-10-20 15:10:00|757.46|754.86|757.23|754.63|759.24|756.64|755.68|753.08|0
1666278900000|2022-10-20 15:15:00|757.68|755.08|764.84|762.24|765.29|762.69|757.01|754.41|0
1666279200000|2022-10-20 15:20:00|764.61|762.01|764.15|761.55|766.18|763.58|761.06|758.46|0
1666279500000|2022-10-20 15:25:00|763.93|761.33|770.75|768.15|774.56|771.96|763.82|761.22|0
1666279800000|2022-10-20 15:30:00|770.53|767.93|767.4|764.8|771.2|768.6|765.17|762.57|0
1666280100000|2022-10-20 15:35:00|767.18|764.58|762.49|759.89|767.85|765.25|761.38|758.78|0
1666280400000|2022-10-20 15:40:00|762.27|759.67|763.16|760.56|764.05|761.45|760.71|758.11|0
1666280700000|2022-10-20 15:45:00|762.49|759.89|764.09|761.49|766.55|763.95|762.49|759.89|0
1666281000000|2022-10-20 15:50:00|764.32|761.72|765.43|762.83|765.65|763.05|762.09|759.49|0
1666281300000|2022-10-20 15:55:00|765.88|763.28|771.46|768.86|771.91|769.31|765.21|762.61|0
1666281600000|2022-10-20 16:00:00|771.68|769.08|777.06|774.46|778.85|776.25|770.34|767.74|0
1666281900000|2022-10-20 16:05:00|776.83|774.23|784.69|782.09|785.82|783.22|776.38|773.78|0
1666282200000|2022-10-20 16:10:00|785.14|782.54|784.11|781.51|787.04|784.44|782.89|780.29|0
1666282500000|2022-10-20 16:15:00|784.56|781.96|781.18|778.58|785.46|782.86|779.61|777.01|0
1666282800000|2022-10-20 16:20:00|781.63|779.03|786.81|784.21|789.07|786.47|781.63|779.03|0
1666283100000|2022-10-20 16:25:00|786.59|783.99|789.97|787.37|792.46|789.86|786.59|783.99|0
1666283400000|2022-10-20 16:30:00|790.2|787.6|790.42|787.82|791.55|788.95|786.81|784.21|0
1666283700000|2022-10-20 16:35:00|790.65|788.05|793.36|790.76|794.04|791.44|788.62|786.02|0
1666284000000|2022-10-20 16:40:00|793.14|790.54|793.36|790.76|794.04|791.44|789.97|787.37|0
1666284300000|2022-10-20 16:45:00|792.91|790.31|794.49|791.89|798.57|795.97|792.91|790.31|0
1666284600000|2022-10-20 16:50:00|794.26|791.66|796.07|793.47|797.66|795.06|793.13|790.53|0
1666284900000|2022-10-20 16:55:00|795.85|793.25|792|789.4|797.21|794.61|792|789.4|0
1666285200000|2022-10-20 17:00:00|792.23|789.63|791.77|789.17|795.62|793.02|791.32|788.72|0
1666285500000|2022-10-20 17:05:00|792|789.4|804.77|802.17|806.28|803.68|791.77|789.17|0
1666285800000|2022-10-20 17:10:00|805.22|802.62|801.71|799.11|806.13|803.53|798.31|795.71|0
1666286100000|2022-10-20 17:15:00|801.94|799.34|803.98|801.38|805.11|802.51|801.03|798.43|0
1666286400000|2022-10-20 17:20:00|804.43|801.83|803.07|800.47|805.57|802.97|798.76|796.16|0
1666286700000|2022-10-20 17:25:00|802.39|799.79|800.34|797.74|802.84|800.24|799.21|796.61|0
1666287000000|2022-10-20 17:30:00|800.57|797.97|803.07|800.47|804.43|801.83|799.89|797.29|0
1666287300000|2022-10-20 17:35:00|802.61|800.01|802.16|799.56|803.75|801.15|799.89|797.29|0
1666287600000|2022-10-20 17:40:00|802.84|800.24|804.65|802.05|807.38|804.78|801.48|798.88|0
1666287900000|2022-10-20 17:45:00|805.11|802.51|813.07|810.47|813.52|810.92|803.97|801.37|0
1666288200000|2022-10-20 17:50:00|812.84|810.24|813.18|810.58|815.8|813.2|811.47|808.87|0
1666288500000|2022-10-20 17:55:00|813.41|810.81|810.22|807.62|815.91|813.31|810|807.4|0
1666288800000|2022-10-20 18:00:00|810.91|808.31|812.73|810.13|813.86|811.26|809.32|806.72|0
1666289100000|2022-10-20 18:05:00|813.18|810.58|817.28|814.68|819.1|816.5|812.27|809.67|0
1666289400000|2022-10-20 18:10:00|816.82|814.22|819.79|817.19|820.7|818.1|815.68|813.08|0
1666289700000|2022-10-20 18:15:00|820.01|817.41|818.34|815.74|820.7|818.1|817.05|814.45|0
1666290000000|2022-10-20 18:20:00|818.79|816.19|821.22|818.62|821.91|819.31|817.66|815.06|0
1666290300000|2022-10-20 18:25:00|821.45|818.85|822.36|819.76|823.28|820.68|820.31|817.71|0
1666290600000|2022-10-20 18:30:00|823.05|820.45|815.53|812.93|823.51|820.91|815.3|812.7|0
1666290900000|2022-10-20 18:35:00|815.76|813.16|816.89|814.29|818.26|815.66|814.62|812.02|0
1666291200000|2022-10-20 18:40:00|817.12|814.52|822.82|820.22|823.05|820.45|816.89|814.29|0
1666291500000|2022-10-20 18:45:00|822.59|819.99|820.08|817.48|823.5|820.9|818.26|815.66|0
1666291800000|2022-10-20 18:50:00|819.97|817.37|814.84|812.24|822.36|819.76|813.93|811.33|0
1666292100000|2022-10-20 18:55:00|815.07|812.47|815.07|812.47|815.75|813.15|810.07|807.47|0
1666292400000|2022-10-20 19:00:00|814.84|812.24|815.07|812.47|815.3|812.7|811.66|809.06|0
1666292700000|2022-10-20 19:05:00|814.61|812.01|807.8|805.2|814.61|812.01|805.98|803.38|0
1666293000000|2022-10-20 19:10:00|807.57|804.97|809|806.4|811.95|809.35|806.89|804.29|0
1666293300000|2022-10-20 19:15:00|809.11|806.51|814.91|812.31|815.37|812.77|809.11|806.51|0
1666293600000|2022-10-20 19:20:00|814.68|812.08|817.19|814.59|819.93|817.33|814.68|812.08|0
1666293900000|2022-10-20 19:25:00|817.42|814.82|817.42|814.82|820.84|818.24|816.05|813.45|0
1666294200000|2022-10-20 19:30:00|817.64|815.04|822.66|820.06|822.89|820.29|817.19|814.59|0
1666294500000|2022-10-20 19:35:00|822.89|820.29|820.61|818.01|823.58|820.98|816.96|814.36|0
1666294800000|2022-10-20 19:40:00|820.38|817.78|814.22|811.62|821.29|818.69|814.22|811.62|0
1666295100000|2022-10-20 19:45:00|814.91|812.31|813.77|811.17|818.55|815.95|811.72|809.12|0
1666295400000|2022-10-20 19:50:00|813.31|810.71|808.76|806.16|813.77|811.17|806.49|803.89|0
1666295700000|2022-10-20 19:55:00|808.99|806.39|816.27|813.67|816.5|813.9|807.4|804.8|0
1666296000000|2022-10-20 20:00:00|816.04|813.44|812.85|810.25|816.95|814.35|812.4|809.8|0
1666296300000|2022-10-20 20:05:00|812.63|810.03|809.67|807.07|813.76|811.16|809.44|806.84|0
1666296600000|2022-10-20 20:10:00|812.06|809.46|810.24|807.64|816.5|813.9|808.53|805.93|0
1666296900000|2022-10-20 20:15:00|811.25|808.45|813.75|810.95|815|812.2|811.25|808.45|0
1666297200000|2022-10-20 20:20:00|813.41|810.61|816.37|813.57|816.59|813.79|813.18|810.38|0
1666297500000|2022-10-20 20:25:00|816.59|813.79|815.45|812.65|817.05|814.25|815.45|812.65|0
1666297800000|2022-10-20 20:30:00|815.68|812.88|814.89|812.09|817.96|815.16|812.72|809.92|0
1666298100000|2022-10-20 20:35:00|815|812.2|815|812.2|815.45|812.65|813.63|810.83|0
1666298400000|2022-10-20 20:40:00|815.45|812.65|814.16|811.36|815.53|812.73|813.48|810.68|0
1666298700000|2022-10-20 20:45:00|813.93|811.13|814.16|811.36|814.84|812.04|813.48|810.68|0
1666299000000|2022-10-20 20:50:00|813.93|811.13|814.39|811.59|815.42|812.62|813.25|810.45|0
1666299300000|2022-10-20 20:55:00|814.61|811.81|814.5|811.7|815.98|813.18|813.02|810.22|0
1666299600000|2022-10-20 21:00:00|814.6|811.8|814.88|812.08|815|812.2|814.44|811.64|0
1666299900000|2022-10-20 21:05:00|814.58|811.78|814.17|811.37|814.97|812.17|813.74|810.94|0
1666300200000|2022-10-20 21:10:00|814.1|811.3|814.34|811.54|814.7|811.9|813.87|811.07|0
1666300500000|2022-10-20 21:15:00|814.37|811.57|813.73|810.93|814.37|811.57|813.73|810.93|0
1666300800000|2022-10-20 21:20:00|813.8|811|813.6|810.8|814.03|811.23|813.2|810.4|0
1666301100000|2022-10-20 21:25:00|813.63|810.83|813.8|811|813.8|811|813.17|810.37|0
1666301400000|2022-10-20 21:30:00|813.6|810.8|813.9|811.1|814.03|811.23|813.5|810.7|0
1666301700000|2022-10-20 21:35:00|813.93|811.13|813.69|810.89|814.07|811.27|813.37|810.57|0
1666302000000|2022-10-20 21:40:00|813.87|811.07|814.07|811.27|814.29|811.49|813.79|810.99|0
1666302300000|2022-10-20 21:45:00|813.99|811.19|814.19|811.39|814.19|811.39|813.89|811.09|0
1666302600000|2022-10-20 21:50:00|814.23|811.43|814.53|811.73|814.63|811.83|814.19|811.39|0
1666302900000|2022-10-20 21:55:00|814.57|811.77|814.63|811.83|814.77|811.97|814.23|811.43|0
1666303200000|2022-10-20 22:00:00|814.95|812.15|816.54|813.74|819.16|816.36|814.95|812.15|0
1666303500000|2022-10-20 22:05:00|816.42|813.62|820.19|817.39|820.3|817.5|816.42|813.62|0
1666303800000|2022-10-20 22:10:00|819.85|817.05|819.39|816.59|820.76|817.96|818.02|815.22|0
1666304100000|2022-10-20 22:15:00|819.62|816.82|820.3|817.5|820.3|817.5|818.25|815.45|0
1666304400000|2022-10-20 22:20:00|820.42|817.62|818.02|815.22|820.99|818.19|818.02|815.22|0
1666304700000|2022-10-20 22:25:00|818.25|815.45|822.13|819.33|822.13|819.33|818.25|815.45|0
1666305000000|2022-10-20 22:30:00|822.36|819.56|825.56|822.76|827.85|825.05|821.9|819.1|0
1666305300000|2022-10-20 22:35:00|825.45|822.65|826.01|823.21|827.16|824.36|825.22|822.42|0
1666305600000|2022-10-20 22:40:00|825.9|823.1|826.59|823.79|826.7|823.9|825.79|822.99|0
1666305900000|2022-10-20 22:45:00|826.47|823.67|828.53|825.73|828.99|826.19|826.47|823.67|0
1666306200000|2022-10-20 22:50:00|828.3|825.5|826.24|823.44|828.53|825.73|826.24|823.44|0
1666306500000|2022-10-20 22:55:00|826.47|823.67|827.38|824.58|827.84|825.04|826.47|823.67|0
1666306800000|2022-10-20 23:00:00|827.16|824.36|827.15|824.35|828.07|825.27|826.01|823.21|0
1666307100000|2022-10-20 23:05:00|827.27|824.47|830.36|827.56|831.74|828.94|827.15|824.35|0
1666307400000|2022-10-20 23:10:00|830.25|827.45|832.19|829.39|832.65|829.85|830.25|827.45|0
1666307700000|2022-10-20 23:15:00|832.42|829.62|831.05|828.25|832.65|829.85|830.82|828.02|0
1666308000000|2022-10-20 23:20:00|830.82|828.02|831.73|828.93|831.73|828.93|830.36|827.56|0
1666308300000|2022-10-20 23:25:00|831.96|829.16|832.19|829.39|832.65|829.85|830.82|828.02|0
1666308600000|2022-10-20 23:30:00|832.65|829.85|830.36|827.56|832.65|829.85|828.29|825.49|0
1666308900000|2022-10-20 23:35:00|830.25|827.45|828.75|825.95|830.81|828.01|828.75|825.95|0
1666309200000|2022-10-20 23:40:00|828.98|826.18|828.06|825.26|829.44|826.64|828.06|825.26|0
1666309500000|2022-10-20 23:45:00|827.95|825.15|829.44|826.64|829.44|826.64|827.83|825.03|0
1666309800000|2022-10-20 23:50:00|829.67|826.87|829.89|827.09|830.35|827.55|828.98|826.18|0
1666310100000|2022-10-20 23:55:00|829.67|826.87|827.83|825.03|829.67|826.87|827.6|824.8|0
1666310400000|2022-10-21 00:00:00|828.06|825.26|828.75|825.95|829.43|826.63|827.49|824.69|0
1666310700000|2022-10-21 00:05:00|828.64|825.84|831.04|828.24|832.41|829.61|828.18|825.38|0
1666311000000|2022-10-21 00:10:00|831.27|828.47|831.5|828.7|833.33|830.53|830.35|827.55|0
1666311300000|2022-10-21 00:15:00|831.27|828.47|829.81|827.01|831.27|828.47|829.13|826.33|0
1666311600000|2022-10-21 00:20:00|829.59|826.79|830.73|827.93|830.73|827.93|829.58|826.78|0
1666311900000|2022-10-21 00:25:00|830.96|828.16|830.5|827.7|830.96|828.16|829.35|826.55|0
1666312200000|2022-10-21 00:30:00|830.39|827.59|831.19|828.39|833.03|830.23|829.81|827.01|0
1666312500000|2022-10-21 00:35:00|831.31|828.51|825.45|822.65|831.42|828.62|825.22|822.42|0
1666312800000|2022-10-21 00:40:00|824.99|822.19|824.07|821.27|826.37|823.57|823.62|820.82|0
1666313100000|2022-10-21 00:45:00|824.19|821.39|823.84|821.04|824.99|822.19|823.39|820.59|0
1666313400000|2022-10-21 00:50:00|824.07|821.27|821.55|818.75|824.76|821.96|821.32|818.52|0
1666313700000|2022-10-21 00:55:00|821.78|818.98|823.61|820.81|823.84|821.04|821.78|818.98|0
1666314000000|2022-10-21 01:00:00|823.16|820.36|824.65|821.85|825.57|822.77|822.7|819.9|0
1666314300000|2022-10-21 01:05:00|824.76|821.96|827.63|824.83|828.2|825.4|824.76|821.96|0
1666314600000|2022-10-21 01:10:00|827.51|824.71|826.25|823.45|827.97|825.17|825.67|822.87|0
1666314900000|2022-10-21 01:15:00|826.02|823.22|821.9|819.1|826.13|823.33|820.86|818.06|0
1666315200000|2022-10-21 01:20:00|821.78|818.98|824.3|821.5|824.98|822.18|821.78|818.98|0
1666315500000|2022-10-21 01:25:00|824.42|821.62|823.15|820.35|825.44|822.64|823.15|820.35|0
1666315800000|2022-10-21 01:30:00|823.38|820.58|824.29|821.49|824.98|822.18|822.23|819.43|0
1666316100000|2022-10-21 01:35:00|824.52|821.72|823.04|820.24|825.9|823.1|821.54|818.74|0
1666316400000|2022-10-21 01:40:00|822.92|820.12|823.15|820.35|824.64|821.84|822.12|819.32|0
1666316700000|2022-10-21 01:45:00|823.38|820.58|822.69|819.89|824.75|821.95|822.12|819.32|0
1666317000000|2022-10-21 01:50:00|822.92|820.12|823.95|821.15|824.64|821.84|822.92|820.12|0
1666317300000|2022-10-21 01:55:00|823.72|820.92|825.21|822.41|825.44|822.64|822.92|820.12|0
1666317600000|2022-10-21 02:00:00|825.79|822.99|824.18|821.38|825.9|823.1|822.91|820.11|0
1666317900000|2022-10-21 02:05:00|824.29|821.49|825.1|822.3|825.66|822.86|823.37|820.57|0
1666318200000|2022-10-21 02:10:00|825.21|822.41|824.98|822.18|825.21|822.41|822.91|820.11|0
1666318500000|2022-10-21 02:15:00|824.87|822.07|822|819.2|824.87|822.07|822|819.2|0
1666318800000|2022-10-21 02:20:00|822.11|819.31|820.62|817.82|822.57|819.77|818.56|815.76|0
1666319100000|2022-10-21 02:25:00|820.51|817.71|819.7|816.9|820.74|817.94|819.7|816.9|0
1666319400000|2022-10-21 02:30:00|819.25|816.45|817.87|815.07|819.7|816.9|816.73|813.93|0
1666319700000|2022-10-21 02:35:00|818.1|815.3|818.68|815.88|819.47|816.67|818.1|815.3|0
1666320000000|2022-10-21 02:40:00|818.79|815.99|819.01|816.21|820.39|817.59|818.79|815.99|0
1666320300000|2022-10-21 02:45:00|818.56|815.76|819.47|816.67|819.59|816.79|817.18|814.38|0
1666320600000|2022-10-21 02:50:00|819.24|816.44|819.7|816.9|820.16|817.36|819.01|816.21|0
1666320900000|2022-10-21 02:55:00|819.47|816.67|817.41|814.61|819.93|817.13|817.18|814.38|0
1666321200000|2022-10-21 03:00:00|817.64|814.84|815.47|812.67|818.1|815.3|815.12|812.32|0
1666321500000|2022-10-21 03:05:00|815.58|812.78|816.49|813.69|816.72|813.92|815.35|812.55|0
1666321800000|2022-10-21 03:10:00|816.27|813.47|815.35|812.55|816.49|813.69|814.89|812.09|0
1666322100000|2022-10-21 03:15:00|814.89|812.09|815.58|812.78|815.93|813.13|814.44|811.64|0
1666322400000|2022-10-21 03:20:00|815.81|813.01|816.95|814.15|816.95|814.15|815.7|812.9|0
1666322700000|2022-10-21 03:25:00|816.49|813.69|816.26|813.46|816.49|813.69|815.35|812.55|0
1666323000000|2022-10-21 03:30:00|816.49|813.69|819.23|816.43|819.23|816.43|815.92|813.12|0
1666323300000|2022-10-21 03:35:00|819.12|816.32|822.21|819.41|822.21|819.41|818.78|815.98|0
1666323600000|2022-10-21 03:40:00|821.98|819.18|825.19|822.39|825.19|822.39|821.75|818.95|0
1666323900000|2022-10-21 03:45:00|824.96|822.16|823.12|820.32|825.42|822.62|823.12|820.32|0
1666324200000|2022-10-21 03:50:00|823.35|820.55|823.7|820.9|824.73|821.93|822.78|819.98|0
1666324500000|2022-10-21 03:55:00|823.81|821.01|824.04|821.24|825.87|823.07|823.58|820.78|0
1666324800000|2022-10-21 04:00:00|824.27|821.47|825.87|823.07|825.87|823.07|824.04|821.24|0
1666325100000|2022-10-21 04:05:00|825.64|822.84|826.33|823.53|827.02|824.22|825.07|822.27|0
1666325400000|2022-10-21 04:10:00|826.45|823.65|826.91|824.11|827.02|824.22|825.87|823.07|0
1666325700000|2022-10-21 04:15:00|827.02|824.22|825.41|822.61|827.71|824.91|825.41|822.61|0
1666326000000|2022-10-21 04:20:00|825.3|822.5|823.81|821.01|825.3|822.5|823.58|820.78|0
1666326300000|2022-10-21 04:25:00|823.92|821.12|823.58|820.78|824.03|821.23|822.43|819.63|0
1666326600000|2022-10-21 04:30:00|823.35|820.55|824.26|821.46|825.41|822.61|823.12|820.32|0
1666326900000|2022-10-21 04:35:00|824.38|821.58|825.41|822.61|825.64|822.84|824.38|821.58|0
1666327200000|2022-10-21 04:40:00|825.64|822.84|824.03|821.23|825.64|822.84|824.03|821.23|0
1666327500000|2022-10-21 04:45:00|824.15|821.35|824.72|821.92|824.72|821.92|823.11|820.31|0
1666327800000|2022-10-21 04:50:00|824.95|822.15|826.09|823.29|826.55|823.75|824.49|821.69|0
1666328100000|2022-10-21 04:55:00|826.21|823.41|824.26|821.46|827.24|824.44|824.15|821.35|0
1666328400000|2022-10-21 05:00:00|824.15|821.35|824.26|821.46|825.86|823.06|823.69|820.89|0
1666328700000|2022-10-21 05:05:00|824.38|821.58|826.55|823.75|827.47|824.67|824.38|821.58|0
1666329000000|2022-10-21 05:10:00|826.78|823.98|826.9|824.1|827.47|824.67|826.21|823.41|0
1666329300000|2022-10-21 05:15:00|827.24|824.44|827.47|824.67|828.15|825.35|826.55|823.75|0
1666329600000|2022-10-21 05:20:00|827.36|824.56|827.92|825.12|828.84|826.04|826.32|823.52|0
1666329900000|2022-10-21 05:25:00|827.69|824.89|828.15|825.35|828.15|825.35|826.32|823.52|0
1666330200000|2022-10-21 05:30:00|828.04|825.24|828.15|825.35|828.61|825.81|827.35|824.55|0
1666330500000|2022-10-21 05:35:00|828.04|825.24|825.86|823.06|828.15|825.35|825.63|822.83|0
1666330800000|2022-10-21 05:40:00|825.97|823.17|826.31|823.51|827.46|824.66|825.4|822.6|0
1666331100000|2022-10-21 05:45:00|826.08|823.28|826.31|823.51|826.54|823.74|824.25|821.45|0
1666331400000|2022-10-21 05:50:00|826.08|823.28|826.31|823.51|827.23|824.43|825.62|822.82|0
1666331700000|2022-10-21 05:55:00|826.43|823.63|827|824.2|827.46|824.66|825.62|822.82|0
1666332000000|2022-10-21 06:00:00|827.23|824.43|826.31|823.51|829.52|826.72|825.39|822.59|0
1666332300000|2022-10-21 06:05:00|826.54|823.74|822.99|820.19|827.46|824.66|821.5|818.7|0
1666332600000|2022-10-21 06:10:00|823.1|820.3|821.04|818.24|823.79|820.99|820.81|818.01|0
1666332900000|2022-10-21 06:15:00|821.16|818.36|826.54|823.74|826.54|823.74|821.16|818.36|0
1666333200000|2022-10-21 06:20:00|826.66|823.86|825.74|822.94|826.77|823.97|824.24|821.44|0
1666333500000|2022-10-21 06:25:00|825.62|822.82|826.54|823.74|826.88|824.08|824.82|822.02|0
1666333800000|2022-10-21 06:30:00|826.08|823.28|825.85|823.05|827.34|824.54|822.76|819.96|0
1666334100000|2022-10-21 06:35:00|826.08|823.28|823.55|820.75|826.08|823.28|823.55|820.75|0
1666334400000|2022-10-21 06:40:00|823.9|821.1|820.8|818|824.24|821.44|820.11|817.31|0
1666334700000|2022-10-21 06:45:00|820.34|817.54|818.51|815.71|820.8|818|818.05|815.25|0
1666335000000|2022-10-21 06:50:00|818.97|816.17|820.71|817.91|821.16|818.36|818.97|816.17|0
1666335300000|2022-10-21 06:55:00|820.83|818.03|821.97|819.17|822.77|819.97|820.71|817.91|0
1666335600000|2022-10-21 07:00:00|822.31|819.51|824.26|821.46|825.28|822.48|822.31|819.51|0
1666335900000|2022-10-21 07:05:00|823.81|821.21|827.82|825.22|830|827.4|823.81|821.21|0
1666336200000|2022-10-21 07:10:00|827.7|825.1|828.97|826.37|829.08|826.48|825.41|822.81|0
1666336500000|2022-10-21 07:15:00|829.08|826.48|822.09|819.49|829.43|826.83|821.29|818.69|0
1666336800000|2022-10-21 07:20:00|821.75|819.15|812.61|810.01|822.09|819.49|811.59|808.99|0
1666337100000|2022-10-21 07:25:00|812.73|810.13|815.24|812.64|816.94|814.34|811.7|809.1|0
1666337400000|2022-10-21 07:30:00|815.69|813.09|816.38|813.78|817.63|815.03|814.66|812.06|0
1666337700000|2022-10-21 07:35:00|816.15|813.55|816.49|813.89|817.86|815.26|815.34|812.74|0
1666338000000|2022-10-21 07:40:00|816.38|813.78|817.17|814.57|818.08|815.48|816.03|813.43|0
1666338300000|2022-10-21 07:45:00|816.94|814.34|820.94|818.34|822.43|819.83|816.83|814.23|0
1666338600000|2022-10-21 07:50:00|821.05|818.45|824.94|822.34|825.17|822.57|820.72|818.12|0
1666338900000|2022-10-21 07:55:00|824.83|822.23|827.58|824.98|827.69|825.09|823.34|820.74|0
1666339200000|2022-10-21 08:00:00|827.46|824.86|829.53|826.93|830.68|828.08|827.23|824.63|0
1666339500000|2022-10-21 08:05:00|829.65|827.05|830.79|828.19|832.28|829.68|829.53|826.93|0
1666339800000|2022-10-21 08:10:00|831.36|828.76|831.59|828.99|832.28|829.68|829.53|826.93|0
1666340100000|2022-10-21 08:15:00|832.4|829.8|831.82|829.22|834.45|831.85|829.64|827.04|0
1666340400000|2022-10-21 08:20:00|831.7|829.1|835.26|832.66|836.52|833.92|831.7|829.1|0
1666340700000|2022-10-21 08:25:00|835.37|832.77|834.91|832.31|836.75|834.15|834.57|831.97|0
1666341000000|2022-10-21 08:30:00|834.68|832.08|836.74|834.14|837.66|835.06|834.68|832.08|0
1666341300000|2022-10-21 08:35:00|836.97|834.37|837.09|834.49|837.43|834.83|834.91|832.31|0
1666341600000|2022-10-21 08:40:00|837.2|834.6|837.43|834.83|838.12|835.52|836.97|834.37|0
1666341900000|2022-10-21 08:45:00|837.66|835.06|835.36|832.76|838.12|835.52|835.36|832.76|0
1666342200000|2022-10-21 08:50:00|835.59|832.99|837.89|835.29|838.12|835.52|835.14|832.54|0
1666342500000|2022-10-21 08:55:00|838.12|835.52|836.74|834.14|838.12|835.52|836.51|833.91|0
1666342800000|2022-10-21 09:00:00|836.28|833.68|836.74|834.14|837.2|834.6|834.22|831.62|0
1666343100000|2022-10-21 09:05:00|836.97|834.37|836.51|833.91|840.64|838.04|835.59|832.99|0
1666343400000|2022-10-21 09:10:00|836.74|834.14|836.74|834.14|837.66|835.06|834.21|831.61|0
1666343700000|2022-10-21 09:15:00|836.63|834.03|839.84|837.24|839.95|837.35|836.28|833.68|0
1666344000000|2022-10-21 09:20:00|839.95|837.35|840.07|837.47|841.22|838.62|837.88|835.28|0
1666344300000|2022-10-21 09:25:00|839.95|837.35|835.82|833.22|840.18|837.58|835.82|833.22|0
1666344600000|2022-10-21 09:30:00|836.05|833.45|836.96|834.36|839.15|836.55|835.36|832.76|0
1666344900000|2022-10-21 09:35:00|836.73|834.13|837.19|834.59|838.57|835.97|834.9|832.3|0
1666345200000|2022-10-21 09:40:00|837.42|834.82|838.57|835.97|839.84|837.24|837.42|834.82|0
1666345500000|2022-10-21 09:45:00|838.23|835.63|836.16|833.56|838.8|836.2|835.58|832.98|0
1666345800000|2022-10-21 09:50:00|836.27|833.67|832.14|829.54|837.42|834.82|832.03|829.43|0
1666346100000|2022-10-21 09:55:00|831.91|829.31|833.29|830.69|833.75|831.15|831.91|829.31|0
1666346400000|2022-10-21 10:00:00|833.06|830.46|831.45|828.85|834.2|831.6|831|828.4|0
1666346700000|2022-10-21 10:05:00|831.68|829.08|833.74|831.14|834.43|831.83|831|828.4|0
1666347000000|2022-10-21 10:10:00|833.41|830.81|835.35|832.75|835.81|833.21|833.41|830.81|0
1666347300000|2022-10-21 10:15:00|835.24|832.64|835.91|833.31|836.96|834.36|835.01|832.41|0
1666347600000|2022-10-21 10:20:00|835.68|833.08|836.6|834|836.83|834.23|834.08|831.48|0
1666347900000|2022-10-21 10:25:00|836.83|834.23|835.22|832.62|837.52|834.92|835.22|832.62|0
1666348200000|2022-10-21 10:30:00|835.34|832.74|837.06|834.46|837.52|834.92|834.42|831.82|0
1666348500000|2022-10-21 10:35:00|836.83|834.23|834.3|831.7|837.52|834.92|834.07|831.47|0
1666348800000|2022-10-21 10:40:00|834.42|831.82|835.8|833.2|836.26|833.66|833.38|830.78|0
1666349100000|2022-10-21 10:45:00|835.91|833.31|835.8|833.2|837.29|834.69|834.99|832.39|0
1666349400000|2022-10-21 10:50:00|835.68|833.08|830.75|828.15|836.37|833.77|829.94|827.34|0
1666349700000|2022-10-21 10:55:00|830.63|828.03|829.94|827.34|831.55|828.95|828.33|825.73|0
1666350000000|2022-10-21 11:00:00|830.17|827.57|830.75|828.15|832.92|830.32|829.02|826.42|0
1666350300000|2022-10-21 11:05:00|831.77|829.17|830.85|828.25|831.77|829.17|828.33|825.73|0
1666350600000|2022-10-21 11:10:00|831.08|828.48|833.84|831.24|833.84|831.24|830.97|828.37|0
1666350900000|2022-10-21 11:15:00|833.61|831.01|828.79|826.19|833.61|831.01|828.56|825.96|0
1666351200000|2022-10-21 11:20:00|828.68|826.08|827.64|825.04|830.16|827.56|825.12|822.52|0
1666351500000|2022-10-21 11:25:00|827.53|824.93|827.41|824.81|828.79|826.19|826.27|823.67|0
1666351800000|2022-10-21 11:30:00|827.64|825.04|827.18|824.58|829.36|826.76|826.61|824.01|0
1666352100000|2022-10-21 11:35:00|827.41|824.81|827.64|825.04|828.33|825.73|824.89|822.29|0
1666352400000|2022-10-21 11:40:00|827.41|824.81|829.01|826.41|829.47|826.87|826.84|824.24|0
1666352700000|2022-10-21 11:45:00|828.9|826.3|829.24|826.64|829.82|827.22|826.26|823.66|0
1666353000000|2022-10-21 11:50:00|829.13|826.53|832.34|829.74|832.8|830.2|828.55|825.95|0
1666353300000|2022-10-21 11:55:00|832.22|829.62|835.21|832.61|835.67|833.07|832.22|829.62|0
1666353600000|2022-10-21 12:00:00|834.98|832.38|837.5|834.9|838.88|836.28|833.95|831.35|0
1666353900000|2022-10-21 12:05:00|837.96|835.36|837.16|834.56|838.08|835.48|836.81|834.21|0
1666354200000|2022-10-21 12:10:00|837.04|834.44|840.26|837.66|840.49|837.89|837.04|834.44|0
1666354500000|2022-10-21 12:15:00|840.72|838.12|842.8|840.2|844.76|842.16|839.8|837.2|0
1666354800000|2022-10-21 12:20:00|843.03|840.43|842.38|839.78|845.56|842.96|841.69|839.09|0
1666355100000|2022-10-21 12:25:00|842.61|840.01|842.61|840.01|843.07|840.47|840.54|837.94|0
1666355400000|2022-10-21 12:30:00|842.84|840.24|843.42|840.82|845.03|842.43|841.23|838.63|0
1666355700000|2022-10-21 12:35:00|843.19|840.59|842.61|840.01|844.11|841.51|841.69|839.09|0
1666356000000|2022-10-21 12:40:00|842.15|839.55|840.54|837.94|843.76|841.16|838.01|835.41|0
1666356300000|2022-10-21 12:45:00|840.31|837.71|842.6|840|843.53|840.93|838.47|835.87|0
1666356600000|2022-10-21 12:50:00|842.84|840.24|843.29|840.69|846.06|843.46|842.6|840|0
1666356900000|2022-10-21 12:55:00|843.52|840.92|833.01|830.41|845.37|842.77|831.98|829.38|0
1666357200000|2022-10-21 13:00:00|832.55|829.95|820.87|818.27|832.55|829.95|808.45|805.85|0
1666357500000|2022-10-21 13:05:00|821.33|818.73|806.29|803.69|821.78|819.18|803.11|800.51|0
1666357800000|2022-10-21 13:10:00|806.51|803.91|820.87|818.27|824.07|821.47|804.24|801.64|0
1666358100000|2022-10-21 13:15:00|820.64|818.04|825.67|823.07|826.58|823.98|817.67|815.07|0
1666358400000|2022-10-21 13:20:00|826.13|823.53|822.47|819.87|826.13|823.53|815.62|813.02|0
1666358700000|2022-10-21 13:25:00|821.09|818.49|820.18|817.58|821.55|818.95|816.07|813.47|0
1666359000000|2022-10-21 13:30:00|819.72|817.12|824.72|822.12|832.54|829.94|813.99|811.39|0
1666359300000|2022-10-21 13:35:00|825.18|822.58|817.41|814.81|829.76|827.16|812.85|810.25|0
1666359600000|2022-10-21 13:40:00|816.95|814.35|808.29|805.69|827.7|825.1|807.16|804.56|0
1666359900000|2022-10-21 13:45:00|808.98|806.38|801.25|798.65|809.66|807.06|794.58|791.98|0
1666360200000|2022-10-21 13:50:00|799.1|796.5|792.01|789.41|804.83|802.23|788.25|785.65|0
1666360500000|2022-10-21 13:55:00|790.42|787.82|781.59|778.99|794.28|791.68|781.59|778.99|0
1666360800000|2022-10-21 14:00:00|780.46|777.86|779.33|776.73|784.08|781.48|777.75|775.15|0
1666361100000|2022-10-21 14:05:00|779.1|776.5|772.79|770.19|781.59|778.99|767.61|765.01|0
1666361400000|2022-10-21 14:10:00|772.56|769.96|775.45|772.85|777.93|775.33|770.31|767.71|0
1666361700000|2022-10-21 14:15:00|774.78|772.18|778.61|776.01|780.19|777.59|773.2|770.6|0
1666362000000|2022-10-21 14:20:00|777.93|775.33|790.13|787.53|791.04|788.44|775.9|773.3|0
1666362300000|2022-10-21 14:25:00|790.36|787.76|797.62|795.02|798.07|795.47|790.36|787.76|0
1666362600000|2022-10-21 14:30:00|797.84|795.24|799.43|796.83|800.57|797.97|790.13|787.53|0
1666362900000|2022-10-21 14:35:00|799.66|797.06|800.57|797.97|807.4|804.8|797.84|795.24|0
1666363200000|2022-10-21 14:40:00|799.89|797.29|797.61|795.01|803.07|800.47|793.98|791.38|0
1666363500000|2022-10-21 14:45:00|798.07|795.47|791.03|788.43|799.66|797.06|790.13|787.53|0
1666363800000|2022-10-21 14:50:00|790.35|787.75|791.94|789.34|792.62|790.02|787.41|784.81|0
1666364100000|2022-10-21 14:55:00|791.71|789.11|803.07|800.47|805.12|802.52|790.58|787.98|0
1666364400000|2022-10-21 15:00:00|803.52|800.92|808.18|805.58|811.28|808.68|801.93|799.33|0
1666364700000|2022-10-21 15:05:00|807.04|804.44|804.61|802.01|810.24|807.64|803.7|801.1|0
1666365000000|2022-10-21 15:10:00|804.84|802.24|800.98|798.38|805.07|802.47|797.8|795.2|0
1666365300000|2022-10-21 15:15:00|802.57|799.97|803.47|800.87|804.16|801.56|798.25|795.65|0
1666365600000|2022-10-21 15:20:00|803.7|801.1|800.75|798.15|808.02|805.42|795.53|792.93|0
1666365900000|2022-10-21 15:25:00|800.07|797.47|793.93|791.33|800.29|797.69|791.91|789.31|0
1666366200000|2022-10-21 15:30:00|793.71|791.11|785.1|782.5|793.93|791.33|782.16|779.56|0
1666366500000|2022-10-21 15:35:00|784.87|782.27|793.48|790.88|795.07|792.47|784.19|781.59|0
1666366800000|2022-10-21 15:40:00|793.02|790.42|781.71|779.11|794.61|792.01|779.22|776.62|0
1666367100000|2022-10-21 15:45:00|781.25|778.65|777.87|775.27|784.64|782.04|777.19|774.59|0
1666367400000|2022-10-21 15:50:00|777.42|774.82|779.22|776.62|781.7|779.1|774.72|772.12|0
1666367700000|2022-10-21 15:55:00|779|776.4|773.81|771.21|781.7|779.1|773.59|770.99|0
1666368000000|2022-10-21 16:00:00|772.24|769.64|764.83|762.23|772.24|769.64|762.36|759.76|0
1666368300000|2022-10-21 16:05:00|764.6|762|769.99|767.39|771.56|768.96|764.6|762|0
1666368600000|2022-10-21 16:10:00|770.66|768.06|770.66|768.06|776.74|774.14|769.54|766.94|0
1666368900000|2022-10-21 16:15:00|770.1|767.5|776.74|774.14|777.86|775.26|770.1|767.5|0
1666369200000|2022-10-21 16:20:00|776.96|774.36|770.21|767.61|778.99|776.39|769.31|766.71|0
1666369500000|2022-10-21 16:25:00|771.11|768.51|778.54|775.94|779.67|777.07|768.64|766.04|0
1666369800000|2022-10-21 16:30:00|778.31|775.71|771.33|768.73|779.44|776.84|770.66|768.06|0
1666370100000|2022-10-21 16:35:00|771.11|768.51|774.71|772.11|775.61|773.01|765.04|762.44|0
1666370400000|2022-10-21 16:40:00|774.03|771.43|767.06|764.46|774.03|771.43|765.49|762.89|0
1666370700000|2022-10-21 16:45:00|766.61|764.01|759.89|757.29|766.61|764.01|758.33|755.73|0
1666371000000|2022-10-21 16:50:00|759.44|756.84|757.21|754.61|759.67|757.07|756.09|753.49|0
1666371300000|2022-10-21 16:55:00|757.65|755.05|762.03|759.43|763.37|760.77|756.31|753.71|0
1666371600000|2022-10-21 17:00:00|761.13|758.53|756.44|753.84|762.25|759.65|756.22|753.62|0
1666371900000|2022-10-21 17:05:00|756.89|754.29|761.8|759.2|762.25|759.65|756.22|753.62|0
1666372200000|2022-10-21 17:10:00|761.35|758.75|763.37|760.77|763.59|760.99|760.35|757.75|0
1666372500000|2022-10-21 17:15:00|762.25|759.65|759.56|756.96|766.95|764.35|759.56|756.96|0
1666372800000|2022-10-21 17:20:00|760.01|757.41|765.6|763|765.83|763.23|758.22|755.62|0
1666373100000|2022-10-21 17:25:00|765.38|762.78|761.13|758.53|766.27|763.67|759.56|756.96|0
1666373400000|2022-10-21 17:30:00|761.35|758.75|760.9|758.3|761.35|758.75|755.77|753.17|0
1666373700000|2022-10-21 17:35:00|761.35|758.75|759.56|756.96|762.47|759.87|758.67|756.07|0
1666374000000|2022-10-21 17:40:00|759.34|756.74|758.22|755.62|759.34|756.74|755.32|752.72|0
1666374300000|2022-10-21 17:45:00|758|755.4|752.64|750.04|758|755.4|752.2|749.6|0
1666374600000|2022-10-21 17:50:00|752.42|749.82|751.75|749.15|752.87|750.27|749.53|746.93|0
1666374900000|2022-10-21 17:55:00|751.53|748.93|749.97|747.37|753.53|750.93|749.97|747.37|0
1666375200000|2022-10-21 18:00:00|749.75|747.15|747.52|744.92|750.41|747.81|746.64|744.04|0
1666375500000|2022-10-21 18:05:00|747.75|745.15|744.41|741.81|747.75|745.15|743.97|741.37|0
1666375800000|2022-10-21 18:10:00|744.19|741.59|745.3|742.7|745.75|743.15|743.53|740.93|0
1666570800000|2022-10-24 00:20:00|714.16|711.36|715.81|713.01|717.23|714.43|712.96|710.16|0
1666571100000|2022-10-24 00:25:00|716.36|713.56|713.27|710.47|716.57|713.77|713.27|710.47|0
1666571400000|2022-10-24 00:30:00|713.16|710.36|717.07|714.27|717.73|714.93|713.16|710.36|0
1666571700000|2022-10-24 00:35:00|716.97|714.17|714.46|711.66|716.97|714.17|713.16|710.36|0
1666572000000|2022-10-24 00:40:00|714.24|711.44|717.94|715.14|719.03|716.23|714.24|711.44|0
1666572300000|2022-10-24 00:45:00|718.16|715.36|721.87|719.07|722.09|719.29|718.06|715.26|0
1666572600000|2022-10-24 00:50:00|721.65|718.85|721.65|718.85|721.87|719.07|719.9|717.1|0
1666572900000|2022-10-24 00:55:00|721.21|718.41|720.77|717.97|722.74|719.94|720.34|717.54|0
1666573200000|2022-10-24 01:00:00|721.65|718.85|720.99|718.19|722.74|719.94|720.77|717.97|0
1666573500000|2022-10-24 01:05:00|721.1|718.3|721.54|718.74|722.3|719.5|720.12|717.32|0
1666573800000|2022-10-24 01:10:00|721.64|718.84|720.88|718.08|722.52|719.72|720.88|718.08|0
1666574100000|2022-10-24 01:15:00|720.77|717.97|727.98|725.18|728.2|725.4|720.77|717.97|0
1666574400000|2022-10-24 01:20:00|727.77|724.97|728.64|725.84|729.52|726.72|726.23|723.43|0
1666574700000|2022-10-24 01:25:00|729.3|726.5|726.67|723.87|729.52|726.72|726.23|723.43|0
1666575000000|2022-10-24 01:30:00|727.11|724.31|721.97|719.17|728.97|726.17|721.97|719.17|0
1666575300000|2022-10-24 01:35:00|721.86|719.06|721.42|718.62|722.51|719.71|718.8|716|0
1666575600000|2022-10-24 01:40:00|721.2|718.4|722.51|719.71|722.95|720.15|720.33|717.53|0
1666575900000|2022-10-24 01:45:00|722.73|719.93|723.6|720.8|724.26|721.46|721.2|718.4|0
1666576200000|2022-10-24 01:50:00|723.82|721.02|723.71|720.91|724.69|721.89|722.51|719.71|0
1666576500000|2022-10-24 01:55:00|723.6|720.8|725.35|722.55|725.78|722.98|722.94|720.14|0
1666576800000|2022-10-24 02:00:00|725.13|722.33|730.06|727.26|730.16|727.36|725.13|722.33|0
1666577100000|2022-10-24 02:05:00|730.16|727.36|729.07|726.27|730.16|727.36|728.41|725.61|0
1666577400000|2022-10-24 02:10:00|728.85|726.05|729.72|726.92|730.6|727.8|727.43|724.63|0
1666577700000|2022-10-24 02:15:00|729.62|726.82|727.09|724.29|730.82|728.02|726.99|724.19|0
1666578000000|2022-10-24 02:20:00|727.53|724.73|729.28|726.48|729.5|726.7|727.53|724.73|0
1666578300000|2022-10-24 02:25:00|729.94|727.14|726.87|724.07|729.94|727.14|726.87|724.07|0
1666578600000|2022-10-24 02:30:00|727.09|724.29|727.31|724.51|727.53|724.73|726|723.2|0
1666578900000|2022-10-24 02:35:00|727.42|724.62|728.84|726.04|728.84|726.04|725.99|723.19|0
1666579200000|2022-10-24 02:40:00|729.06|726.26|728.4|725.6|729.28|726.48|727.09|724.29|0
1666579500000|2022-10-24 02:45:00|728.3|725.5|726.43|723.63|728.3|725.5|725.12|722.32|0
1666579800000|2022-10-24 02:50:00|726.21|723.41|726.21|723.41|726.43|723.63|725.01|722.21|0
1666580100000|2022-10-24 02:55:00|725.99|723.19|728.4|725.6|728.84|726.04|725.33|722.53|0
1666580400000|2022-10-24 03:00:00|728.18|725.38|729.39|726.59|729.49|726.69|727.52|724.72|0
1666580700000|2022-10-24 03:05:00|729.27|726.47|734.76|731.96|734.76|731.96|729.05|726.25|0
1666581000000|2022-10-24 03:10:00|734.98|732.18|737.4|734.6|738.06|735.26|733.99|731.19|0
1666581300000|2022-10-24 03:15:00|737.62|734.82|736.3|733.5|737.62|734.82|735.64|732.84|0
1666581600000|2022-10-24 03:20:00|736.52|733.72|735.53|732.73|736.74|733.94|735.2|732.4|0
1666581900000|2022-10-24 03:25:00|735.63|732.83|734.87|732.07|736.29|733.49|734.31|731.51|0
1666582200000|2022-10-24 03:30:00|734.97|732.17|734.97|732.17|735.85|733.05|733.87|731.07|0
1666582500000|2022-10-24 03:35:00|735.19|732.39|736.29|733.49|736.29|733.49|734.31|731.51|0
1666582800000|2022-10-24 03:40:00|736.19|733.39|737.61|734.81|738.49|735.69|735.85|733.05|0
1666583100000|2022-10-24 03:45:00|737.39|734.59|734.75|731.95|737.61|734.81|734.75|731.95|0
1666583400000|2022-10-24 03:50:00|734.97|732.17|735.04|732.24|735.49|732.69|734.05|731.25|0
1666583700000|2022-10-24 03:55:00|735.15|732.35|735.48|732.68|737.13|734.33|734.49|731.69|0
1666584000000|2022-10-24 04:00:00|736.03|733.23|735.37|732.57|736.03|733.23|734.71|731.91|0
1666584300000|2022-10-24 04:05:00|735.59|732.79|738.01|735.21|738.01|735.21|735.59|732.79|0
1666584600000|2022-10-24 04:10:00|738.23|735.43|735.59|732.79|738.23|735.43|734.93|732.13|0
1666584900000|2022-10-24 04:15:00|736.03|733.23|734.26|731.46|737.57|734.77|733.82|731.02|0
1666585200000|2022-10-24 04:20:00|734.04|731.24|733.16|730.36|734.04|731.24|733.16|730.36|0
1666585500000|2022-10-24 04:25:00|733.38|730.58|733.6|730.8|733.82|731.02|733.16|730.36|0
1666585800000|2022-10-24 04:30:00|733.72|730.92|728.76|725.96|733.72|730.92|726.79|723.99|0
1666586100000|2022-10-24 04:35:00|728.98|726.18|727.78|724.98|729.1|726.3|726.35|723.55|0
1666586400000|2022-10-24 04:40:00|727.67|724.87|726.57|723.77|728.98|726.18|726.24|723.44|0
1666586700000|2022-10-24 04:45:00|726.35|723.55|721.75|718.95|726.35|723.55|719.24|716.44|0
1666587000000|2022-10-24 04:50:00|722.08|719.28|724.37|721.57|724.37|721.57|721.75|718.95|0
1666587300000|2022-10-24 04:55:00|724.15|721.35|724.15|721.35|725.03|722.23|722.84|720.04|0
1666587600000|2022-10-24 05:00:00|724.59|721.79|724.81|722.01|725.47|722.67|723.28|720.48|0
1666587900000|2022-10-24 05:05:00|724.92|722.12|729.85|727.05|729.85|727.05|724.92|722.12|0
1666588200000|2022-10-24 05:10:00|730.29|727.49|734.25|731.45|735.79|732.99|730.29|727.49|0
1666588500000|2022-10-24 05:15:00|734.03|731.23|735.13|732.33|735.13|732.33|732.49|729.69|0
1666588800000|2022-10-24 05:20:00|734.69|731.89|733.59|730.79|734.91|732.11|732.93|730.13|0
1666589100000|2022-10-24 05:25:00|733.48|730.68|733.37|730.57|735.13|732.33|733.15|730.35|0
1666589400000|2022-10-24 05:30:00|733.59|730.79|732.7|729.9|734.47|731.67|732.26|729.46|0
1666589700000|2022-10-24 05:35:00|732.48|729.68|733.14|730.34|734.91|732.11|732.04|729.24|0
1666590000000|2022-10-24 05:40:00|733.36|730.56|734.02|731.22|734.8|732|732.7|729.9|0
1666590300000|2022-10-24 05:45:00|734.24|731.44|732.92|730.12|734.36|731.56|732.48|729.68|0
1666590600000|2022-10-24 05:50:00|733.14|730.34|737.55|734.75|737.77|734.97|732.7|729.9|0
1666590900000|2022-10-24 05:55:00|737.77|734.97|736.66|733.86|739.31|736.51|736.44|733.64|0
1666591200000|2022-10-24 06:00:00|736.88|734.08|736.33|733.53|739.09|736.29|735.56|732.76|0
1666591500000|2022-10-24 06:05:00|736.22|733.42|737.98|735.18|739.09|736.29|736.22|733.42|0
1666591800000|2022-10-24 06:10:00|738.2|735.4|738.2|735.4|738.64|735.84|735.34|732.54|0
1666592100000|2022-10-24 06:15:00|738.54|735.74|735.11|732.31|739.3|736.5|731.15|728.35|0
1666592400000|2022-10-24 06:20:00|734.89|732.09|732.47|729.67|734.89|732.09|728.96|726.16|0
1666592700000|2022-10-24 06:25:00|732.25|729.45|730.27|727.47|732.47|729.67|729.39|726.59|0
1666593000000|2022-10-24 06:30:00|730.05|727.25|731.15|728.35|733.02|730.22|726.32|723.52|0
1666593300000|2022-10-24 06:35:00|731.48|728.68|729.39|726.59|733.68|730.88|729.17|726.37|0
1666593600000|2022-10-24 06:40:00|729.61|726.81|731.59|728.79|731.59|728.79|728.73|725.93|0
1666593900000|2022-10-24 06:45:00|732.03|729.23|734.45|731.65|735.22|732.42|731.04|728.24|0
1666594200000|2022-10-24 06:50:00|734.89|732.09|736.76|733.96|737.75|734.95|733.13|730.33|0
1666594500000|2022-10-24 06:55:00|736.87|734.07|734.91|732.11|738|735.2|734.47|731.67|0
1666594800000|2022-10-24 07:00:00|732.93|730.13|727.66|724.86|733.15|730.35|724.48|721.68|0
1666595100000|2022-10-24 07:05:00|727.56|724.96|730.85|728.25|730.85|728.25|723.39|720.79|0
1666595400000|2022-10-24 07:10:00|732.17|729.57|734.15|731.55|736.57|733.97|729.97|727.37|0
1666595700000|2022-10-24 07:15:00|735.8|733.2|744.08|741.48|745.52|742.92|734.04|731.44|0
1666596000000|2022-10-24 07:20:00|744.74|742.14|747.96|745.36|747.96|745.36|742.53|739.93|0
1666596300000|2022-10-24 07:25:00|748.4|745.8|748.28|745.68|751.73|749.13|747.4|744.8|0
1666596600000|2022-10-24 07:30:00|749.29|746.69|744.52|741.92|749.29|746.69|743.53|740.93|0
1666596900000|2022-10-24 07:35:00|743.85|741.25|743.85|741.25|746.29|743.69|741.32|738.72|0
1666597200000|2022-10-24 07:40:00|744.29|741.69|747.17|744.57|748.28|745.68|742.75|740.15|0
1666597500000|2022-10-24 07:45:00|746.95|744.35|743.85|741.25|751.61|749.01|743.85|741.25|0
1666597800000|2022-10-24 07:50:00|744.07|741.47|742.52|739.92|744.85|742.25|740.98|738.38|0
1666598100000|2022-10-24 07:55:00|743.19|740.59|744.51|741.91|745.18|742.58|742.52|739.92|0
1666598400000|2022-10-24 08:00:00|744.95|742.35|747.83|745.23|750.27|747.67|743.18|740.58|0
1666598700000|2022-10-24 08:05:00|748.05|745.45|747.06|744.46|751.82|749.22|746.62|744.02|0
1666599000000|2022-10-24 08:10:00|747.39|744.79|749.16|746.56|752.71|750.11|746.72|744.12|0
1666599300000|2022-10-24 08:15:00|748.72|746.12|754.38|751.78|755.6|753|747.16|744.56|0
1666599600000|2022-10-24 08:20:00|753.82|751.22|757.38|754.78|758.71|756.11|753.6|751|0
1666599900000|2022-10-24 08:25:00|757.6|755|758.71|756.11|760.27|757.67|756.6|754|0
1666600200000|2022-10-24 08:30:00|759.6|757|757.27|754.67|760.94|758.34|756.93|754.33|0
1666600500000|2022-10-24 08:35:00|757.6|755|757.15|754.55|759.38|756.78|755.15|752.55|0
1666600800000|2022-10-24 08:40:00|757.05|754.45|755.15|752.55|760.94|758.34|755.15|752.55|0
1666601100000|2022-10-24 08:45:00|755.26|752.66|753.59|750.99|756.48|753.88|753.26|750.66|0
1666601400000|2022-10-24 08:50:00|753.48|750.88|750.7|748.1|754.15|751.55|750.7|748.1|0
1666601700000|2022-10-24 08:55:00|750.25|747.65|750.03|747.43|750.48|747.88|746.48|743.88|0
1666602000000|2022-10-24 09:00:00|750.25|747.65|748.92|746.32|751.81|749.21|748.92|746.32|0
1666602300000|2022-10-24 09:05:00|749.14|746.54|749.36|746.76|750.92|748.32|747.7|745.1|0
1666602600000|2022-10-24 09:10:00|749.03|746.43|751.36|748.76|751.58|748.98|747.04|744.44|0
1666602900000|2022-10-24 09:15:00|751.58|748.98|755.03|752.43|755.81|753.21|751.36|748.76|0
1666603200000|2022-10-24 09:20:00|754.92|752.32|754.69|752.09|755.58|752.98|753.14|750.54|0
1666603500000|2022-10-24 09:25:00|754.81|752.21|755.36|752.76|755.58|752.98|751.8|749.2|0
1666603800000|2022-10-24 09:30:00|755.58|752.98|750.58|747.98|756.47|753.87|749.8|747.2|0
1666604100000|2022-10-24 09:35:00|751.13|748.53|749.03|746.43|752.69|750.09|748.47|745.87|0
1666604400000|2022-10-24 09:40:00|749.36|746.76|745.58|742.98|750.02|747.42|745.58|742.98|0
1666604700000|2022-10-24 09:45:00|745.81|743.21|742.38|739.78|746.25|743.65|742.38|739.78|0
1666605000000|2022-10-24 09:50:00|742.48|739.88|736.3|733.7|744.03|741.43|735.64|733.04|0
1666605300000|2022-10-24 09:55:00|736.41|733.81|734.73|732.13|737.4|734.8|733.62|731.02|0
1666605600000|2022-10-24 10:00:00|734.18|731.58|734.62|732.02|735.83|733.23|730.43|727.83|0
1666605900000|2022-10-24 10:05:00|735.17|732.57|738.04|735.44|739.15|736.55|734.95|732.35|0
1666606200000|2022-10-24 10:10:00|737.94|735.34|736.3|733.7|738.51|735.91|734.31|731.71|0
1666606500000|2022-10-24 10:15:00|736.63|734.03|728.48|725.88|736.63|734.03|728.36|725.76|0
1666606800000|2022-10-24 10:20:00|727.92|725.32|727.26|724.66|729.24|726.64|725.51|722.91|0
1666607100000|2022-10-24 10:25:00|727.16|724.56|729.58|726.98|729.68|727.08|726.28|723.68|0
1666607400000|2022-10-24 10:30:00|729.68|727.08|727.48|724.88|729.68|727.08|723.86|721.26|0
1666607700000|2022-10-24 10:35:00|727.7|725.1|727.15|724.55|728.58|725.98|725.18|722.58|0
1666608000000|2022-10-24 10:40:00|727.04|724.44|730.56|727.96|731.22|728.62|726.38|723.78|0
1666608300000|2022-10-24 10:45:00|730.78|728.18|731|728.4|732.32|729.72|730.56|727.96|0
1666608600000|2022-10-24 10:50:00|731.44|728.84|727.92|725.32|731.44|728.84|726.16|723.56|0
1666608900000|2022-10-24 10:55:00|727.7|725.1|721.99|719.39|727.81|725.21|721.44|718.84|0
1666609200000|2022-10-24 11:00:00|721.55|718.95|721.55|718.95|723.96|721.36|720.45|717.85|0
1666609500000|2022-10-24 11:05:00|721.33|718.73|727.25|724.65|727.37|724.77|720.01|717.41|0
1666609800000|2022-10-24 11:10:00|727.37|724.77|725.61|723.01|728.57|725.97|723.96|721.36|0
1666610100000|2022-10-24 11:15:00|725.93|723.33|723.96|721.36|727.25|724.65|722.2|719.6|0
1666610400000|2022-10-24 11:20:00|723.74|721.14|722.42|719.82|725.27|722.67|721.32|718.72|0
1666610700000|2022-10-24 11:25:00|722.64|720.04|719.35|716.75|723.95|721.35|717.82|715.22|0
1666611000000|2022-10-24 11:30:00|718.91|716.31|712.58|709.98|720.23|717.63|711.27|708.67|0
1666611300000|2022-10-24 11:35:00|713.01|710.41|713.67|711.07|714.1|711.5|711.05|708.45|0
1666611600000|2022-10-24 11:40:00|713.56|710.96|709.09|706.49|714.76|712.16|709.09|706.49|0
1666611900000|2022-10-24 11:45:00|709.52|706.92|707.56|704.96|710.61|708.01|703.65|701.05|0
1666612200000|2022-10-24 11:50:00|706.91|704.31|711.92|709.32|712.35|709.75|706.91|704.31|0
1666612500000|2022-10-24 11:55:00|712.13|709.53|711.92|709.32|712.25|709.65|708.43|705.83|0
1666612800000|2022-10-24 12:00:00|712.35|709.75|713.44|710.84|715.19|712.59|711.48|708.88|0
1666613100000|2022-10-24 12:05:00|713.22|710.62|711.91|709.31|713.44|710.84|709.52|706.92|0
1666613400000|2022-10-24 12:10:00|712.35|709.75|712.13|709.53|712.46|709.86|709.73|707.13|0
1666613700000|2022-10-24 12:15:00|712.35|709.75|716.93|714.33|717.81|715.21|710.82|708.22|0
1666614000000|2022-10-24 12:20:00|717.15|714.55|723.5|720.9|724.38|721.78|717.15|714.55|0
1666614300000|2022-10-24 12:25:00|723.28|720.68|721.31|718.71|724.6|722|721.31|718.71|0
1666614600000|2022-10-24 12:30:00|721.53|718.93|724.16|721.56|725.69|723.09|721.53|718.93|0
1666614900000|2022-10-24 12:35:00|723.72|721.12|720.57|717.97|725.91|723.31|720.35|717.75|0
1666615200000|2022-10-24 12:40:00|720.35|717.75|715.97|713.37|720.35|717.75|715.32|712.72|0
1666615500000|2022-10-24 12:45:00|715.53|712.93|716.41|713.81|717.06|714.46|714.01|711.41|0
1666615800000|2022-10-24 12:50:00|716.63|714.03|714.66|712.06|717.28|714.68|710.3|707.7|0
1666616100000|2022-10-24 12:55:00|714.88|712.28|711.39|708.79|716.41|713.81|711.39|708.79|0
1666616400000|2022-10-24 13:00:00|711.6|709|712.15|709.55|715.53|712.93|711.39|708.79|0
1666616700000|2022-10-24 13:05:00|712.04|709.44|715.75|713.15|719.24|716.64|712.04|709.44|0
1666617000000|2022-10-24 13:10:00|716.18|713.58|717.71|715.11|718.37|715.77|715.09|712.49|0
1666617300000|2022-10-24 13:15:00|717.93|715.33|720.77|718.17|722.53|719.93|717.71|715.11|0
1666617600000|2022-10-24 13:20:00|720.99|718.39|720.33|717.73|722.09|719.49|718.92|716.32|0
1666617900000|2022-10-24 13:25:00|720.99|718.39|722.74|720.14|724.06|721.46|720.33|717.73|0
1666618200000|2022-10-24 13:30:00|721.87|719.27|724.5|721.9|729.55|726.95|721.21|718.61|0
1666618500000|2022-10-24 13:35:00|724.72|722.12|712.47|709.87|725.37|722.77|705.94|703.34|0
1666618800000|2022-10-24 13:40:00|714.43|711.83|721.98|719.38|726.69|724.09|713.56|710.96|0
1666619100000|2022-10-24 13:45:00|713.23|710.63|714.43|711.83|714.64|712.04|698.03|695.43|0
1666619400000|2022-10-24 13:50:00|713.89|711.29|705.28|702.68|717.6|715|704.63|702.03|0
1666619700000|2022-10-24 13:55:00|705.06|702.46|707.53|704.93|711.22|708.62|702.03|699.43|0
1666620000000|2022-10-24 14:00:00|706.23|703.63|729.45|726.85|729.45|726.85|706.23|703.63|0
1666620300000|2022-10-24 14:05:00|729.67|727.07|734.72|732.12|737.37|734.77|724.41|721.81|0
1666620600000|2022-10-24 14:10:00|734.28|731.68|725.72|723.12|735.6|733|725.72|723.12|0
1666620900000|2022-10-24 14:15:00|726.16|723.56|731.29|728.69|737.44|734.84|726.16|723.56|0
1666621200000|2022-10-24 14:20:00|731.95|729.35|743.82|741.22|747.13|744.53|731.29|728.69|0
1666621500000|2022-10-24 14:25:00|744.04|741.44|733.82|731.22|746.03|743.43|733.16|730.56|0
1666621800000|2022-10-24 14:30:00|734.7|732.1|728.34|725.74|737.56|734.96|727.68|725.08|0
1666622100000|2022-10-24 14:35:00|727.9|725.3|722.85|720.25|727.9|725.3|720.24|717.64|0
1666622400000|2022-10-24 14:40:00|723.07|720.47|727.66|725.06|731.82|729.22|720.24|717.64|0
1666622700000|2022-10-24 14:45:00|728.1|725.5|732.25|729.65|734.23|731.63|727.55|724.95|0
1666623000000|2022-10-24 14:50:00|732.69|730.09|721.54|718.94|732.69|730.09|718.27|715.67|0
1666623300000|2022-10-24 14:55:00|720.89|718.29|716.53|713.93|725.47|722.87|715.01|712.41|0
1666623600000|2022-10-24 15:00:00|716.31|713.71|718.71|716.11|721.98|719.38|713.49|710.89|0
1666623900000|2022-10-24 15:05:00|718.49|715.89|721.97|719.37|723.28|720.68|714.36|711.76|0
1666624200000|2022-10-24 15:10:00|721.75|719.15|716.96|714.36|723.5|720.9|716.74|714.14|0
1666624500000|2022-10-24 15:15:00|717.4|714.8|723.06|720.46|726.34|723.74|713.27|710.67|0
1666624800000|2022-10-24 15:20:00|721.75|719.15|715|712.4|721.97|719.37|715|712.4|0
1666625100000|2022-10-24 15:25:00|714.79|712.19|714.35|711.75|719.79|717.19|713.26|710.66|0
1666625400000|2022-10-24 15:30:00|714.57|711.97|716.53|713.93|718.49|715.89|714.13|711.53|0
1666625700000|2022-10-24 15:35:00|716.31|713.71|711.52|708.92|717.62|715.02|709.56|706.96|0
1666626000000|2022-10-24 15:40:00|711.08|708.48|714.13|711.53|714.34|711.74|709.78|707.18|0
1666626300000|2022-10-24 15:45:00|714.34|711.74|713.04|710.44|719.14|716.54|713.04|710.44|0
1666626600000|2022-10-24 15:50:00|713.25|710.65|703.26|700.66|713.91|711.31|703.05|700.45|0
1666626900000|2022-10-24 15:55:00|703.05|700.45|703.42|700.82|705.33|702.73|702.18|699.58|0
1666627200000|2022-10-24 16:00:00|703.21|700.61|707.1|704.5|708.4|705.8|701.26|698.66|0
1666627500000|2022-10-24 16:05:00|707.32|704.72|707.53|704.93|708.18|705.58|704.5|701.9|0
1666627800000|2022-10-24 16:10:00|707.32|704.72|704.72|702.12|707.32|704.72|704.07|701.47|0
1666628100000|2022-10-24 16:15:00|704.5|701.9|701.25|698.65|706.45|703.85|699.96|697.36|0
1666628400000|2022-10-24 16:20:00|700.72|698.12|698.66|696.06|704.61|702.01|698.02|695.42|0
1666628700000|2022-10-24 16:25:00|698.45|695.85|702.38|699.78|702.55|699.95|698.23|695.63|0
1666629000000|2022-10-24 16:30:00|702.16|699.56|703.46|700.86|705.19|702.59|701.3|698.7|0
1666629300000|2022-10-24 16:35:00|704.11|701.51|704.54|701.94|705.84|703.24|701.08|698.48|0
1666629600000|2022-10-24 16:40:00|704.32|701.72|703.02|700.42|708|705.4|703.02|700.42|0
1666629900000|2022-10-24 16:45:00|702.37|699.77|702.16|699.56|703.89|701.29|701.29|698.69|0
1666630200000|2022-10-24 16:50:00|701.72|699.12|700|697.4|702.59|699.99|700|697.4|0
1666630500000|2022-10-24 16:55:00|700.21|697.61|705.83|703.23|706.48|703.88|700|697.4|0
1666630800000|2022-10-24 17:00:00|705.61|703.01|705.83|703.23|709.29|706.69|705.4|702.8|0
1666631100000|2022-10-24 17:05:00|706.04|703.44|704.61|702.01|709.08|706.48|704.61|702.01|0
1666631400000|2022-10-24 17:10:00|704.39|701.79|707.86|705.26|710.03|707.43|704.39|701.79|0
1666631700000|2022-10-24 17:15:00|708.07|705.47|709.59|706.99|710.68|708.08|707.64|705.04|0
1666632000000|2022-10-24 17:20:00|709.81|707.21|711.55|708.95|713.94|711.34|709.59|706.99|0
1666632300000|2022-10-24 17:25:00|711.77|709.17|710.68|708.08|713.07|710.47|709.16|706.56|0
1666632600000|2022-10-24 17:30:00|710.89|708.29|711.98|709.38|714.59|711.99|710.46|707.86|0
1666632900000|2022-10-24 17:35:00|712.2|709.6|711.76|709.16|714.37|711.77|711.76|709.16|0
1666633200000|2022-10-24 17:40:00|711.54|708.94|708.5|705.9|711.54|708.94|707.85|705.25|0
1666633500000|2022-10-24 17:45:00|708.07|705.47|708.93|706.33|710.89|708.29|706.55|703.95|0
1666633800000|2022-10-24 17:50:00|709.05|706.45|708.06|705.46|710.45|707.85|706.98|704.38|0
1666634100000|2022-10-24 17:55:00|708.28|705.68|710.23|707.63|710.89|708.29|706.98|704.38|0
1666634400000|2022-10-24 18:00:00|710.02|707.42|704.59|701.99|710.67|708.07|704.16|701.56|0
1666634700000|2022-10-24 18:05:00|704.37|701.77|704.37|701.77|705.24|702.64|702.86|700.26|0
1666635000000|2022-10-24 18:10:00|704.16|701.56|704.15|701.55|706.11|703.51|703.72|701.12|0
1666635300000|2022-10-24 18:15:00|704.37|701.77|704.15|701.55|704.59|701.99|702.85|700.25|0
1666635600000|2022-10-24 18:20:00|703.94|701.34|703.29|700.69|705.67|703.07|703.29|700.69|0
1666635900000|2022-10-24 18:25:00|703.5|700.9|701.99|699.39|704.15|701.55|700.69|698.09|0
1666636200000|2022-10-24 18:30:00|702.42|699.82|700.47|697.87|702.64|700.04|700.04|697.44|0
1666636500000|2022-10-24 18:35:00|700.69|698.09|699.91|697.31|701.98|699.38|699.7|697.1|0
1666636800000|2022-10-24 18:40:00|700.13|697.53|694.74|692.14|702.07|699.47|693.24|690.64|0
1666637100000|2022-10-24 18:45:00|694.53|691.93|692.81|690.21|696.46|693.86|692.81|690.21|0
1666637400000|2022-10-24 18:50:00|693.02|690.42|693.66|691.06|695.6|693|693.02|690.42|0
1666637700000|2022-10-24 18:55:00|693.45|690.85|691.89|689.29|694.9|692.3|690.39|687.79|0
1666638000000|2022-10-24 19:00:00|691.68|689.08|689.53|686.93|692.32|689.72|689.1|686.5|0
1666638300000|2022-10-24 19:05:00|688.89|686.29|690.82|688.22|691.67|689.07|688.89|686.29|0
1666638600000|2022-10-24 19:10:00|690.6|688|688.35|685.75|690.82|688.22|688.35|685.75|0
1666638900000|2022-10-24 19:15:00|688.57|685.97|686.21|683.61|688.99|686.39|685.57|682.97|0
1666639200000|2022-10-24 19:20:00|686.42|683.82|688.99|686.39|690.49|687.89|686.42|683.82|0
1666639500000|2022-10-24 19:25:00|688.78|686.18|688.99|686.39|689.85|687.25|686.63|684.03|0
1666639800000|2022-10-24 19:30:00|689.2|686.6|690.49|687.89|691.99|689.39|688.35|685.75|0
1666640100000|2022-10-24 19:35:00|690.7|688.1|692.2|689.6|692.63|690.03|690.27|687.67|0
1666640400000|2022-10-24 19:40:00|692.42|689.82|694.99|692.39|695.21|692.61|692.42|689.82|0
1666640700000|2022-10-24 19:45:00|695.42|692.82|696.93|694.33|697.14|694.54|693.06|690.46|0
1666641000000|2022-10-24 19:50:00|696.5|693.9|700.77|698.17|700.77|698.17|694.99|692.39|0
1666641300000|2022-10-24 19:55:00|700.99|698.39|695.8|693.2|701.2|698.6|694.51|691.91|0
1666641600000|2022-10-24 20:00:00|696.88|694.28|696.02|693.42|696.88|694.28|695.16|692.56|0
1666641900000|2022-10-24 20:05:00|696.23|693.63|697.53|694.93|697.96|695.36|695.8|693.2|0
1666642200000|2022-10-24 20:10:00|697.96|695.36|696.88|694.28|698.17|695.57|696.01|693.41|0
1666642500000|2022-10-24 20:15:00|697.09|694.49|695.25|692.45|697.09|694.49|695.25|692.45|0
1666642800000|2022-10-24 20:20:00|695.47|692.67|696.54|693.74|696.66|693.86|695.04|692.24|0
1666643100000|2022-10-24 20:25:00|696.76|693.96|696.97|694.17|697.19|694.39|696.54|693.74|0
1666643400000|2022-10-24 20:30:00|697.19|694.39|697.19|694.39|697.19|694.39|696.97|694.17|0
1666643700000|2022-10-24 20:35:00|698.27|695.47|700.64|697.84|700.64|697.84|698.27|695.47|0
1666644000000|2022-10-24 20:40:00|700.42|697.62|700.42|697.62|700.86|698.06|699.78|696.98|0
1666644300000|2022-10-24 20:45:00|700.64|697.84|699.34|696.54|700.86|698.06|699.13|696.33|0
1666644600000|2022-10-24 20:50:00|699.56|696.76|699.77|696.97|699.99|697.19|699.12|696.32|0
1666644900000|2022-10-24 20:55:00|699.56|696.76|699.24|696.44|699.99|697.19|698.69|695.89|0
1666645200000|2022-10-24 21:00:00|698.98|696.18|699.1|696.3|699.33|696.53|698.64|695.84|0
1666645500000|2022-10-24 21:05:00|699.04|696.24|697.69|694.89|699.04|696.24|697.69|694.89|0
1666645800000|2022-10-24 21:10:00|697.81|695.01|697.02|694.22|698.03|695.23|696.99|694.19|0
1666646100000|2022-10-24 21:15:00|696.86|694.06|696.83|694.03|697.4|694.6|696.7|693.9|0
1666646400000|2022-10-24 21:20:00|696.86|694.06|696.92|694.12|697.42|694.62|696.54|693.74|0
1666646700000|2022-10-24 21:25:00|696.89|694.09|697.3|694.5|697.36|694.56|696.83|694.03|0
1666647000000|2022-10-24 21:30:00|697.4|694.6|697.42|694.62|697.52|694.72|697.4|694.6|0
1666647300000|2022-10-24 21:35:00|697.45|694.65|697.17|694.37|697.45|694.65|697.17|694.37|0
1666647600000|2022-10-24 21:40:00|697.2|694.4|697.23|694.43|697.32|694.52|697.17|694.37|0
1666647900000|2022-10-24 21:45:00|697.26|694.46|697.23|694.43|697.39|694.59|697.2|694.4|0
1666648200000|2022-10-24 21:50:00|697.26|694.46|697.32|694.52|697.36|694.56|697.23|694.43|0
1666648500000|2022-10-24 21:55:00|697.35|694.55|698.3|695.5|698.3|695.5|697.35|694.55|0
1666648800000|2022-10-24 22:00:00|699.43|696.63|700.19|697.39|700.51|697.71|698.57|695.77|0
1666649100000|2022-10-24 22:05:00|700.3|697.5|698.89|696.09|700.62|697.82|698.89|696.09|0
1666649400000|2022-10-24 22:10:00|698.78|695.98|697.81|695.01|698.78|695.98|697.59|694.79|0
1666649700000|2022-10-24 22:15:00|697.59|694.79|698.67|695.87|699.32|696.52|697.59|694.79|0
1666650000000|2022-10-24 22:20:00|698.78|695.98|697.05|694.25|698.78|695.98|696.29|693.49|0
1666650300000|2022-10-24 22:25:00|696.94|694.14|697.59|694.79|698.02|695.22|696.62|693.82|0
1666650600000|2022-10-24 22:30:00|697.37|694.57|697.15|694.35|698.45|695.65|696.29|693.49|0
1666650900000|2022-10-24 22:35:00|696.94|694.14|695.64|692.84|697.59|694.79|695.43|692.63|0
1666651200000|2022-10-24 22:40:00|695.86|693.06|693.38|690.58|696.29|693.49|692.63|689.83|0
1666651500000|2022-10-24 22:45:00|693.27|690.47|693.06|690.26|693.27|690.47|692.41|689.61|0
1666651800000|2022-10-24 22:50:00|693.05|690.25|693.05|690.25|693.92|691.12|692.62|689.82|0
1666652100000|2022-10-24 22:55:00|692.95|690.15|691.98|689.18|692.95|690.15|691.98|689.18|0
1666652400000|2022-10-24 23:00:00|692.41|689.61|693.05|690.25|693.27|690.47|692.41|689.61|0
1666652700000|2022-10-24 23:05:00|692.95|690.15|691.11|688.31|693.05|690.25|691.11|688.31|0
1666653000000|2022-10-24 23:10:00|691.33|688.53|691.76|688.96|692.62|689.82|690.04|687.24|0
1666653300000|2022-10-24 23:15:00|691.54|688.74|693.16|690.36|693.48|690.68|691.54|688.74|0
1666653600000|2022-10-24 23:20:00|693.26|690.46|692.83|690.03|693.69|690.89|692.83|690.03|0
1666653900000|2022-10-24 23:25:00|692.61|689.81|693.26|690.46|693.47|690.67|692.4|689.6|0
1666654200000|2022-10-24 23:30:00|693.47|690.67|692.72|689.92|693.9|691.1|692.4|689.6|0
1666654500000|2022-10-24 23:35:00|692.61|689.81|693.69|690.89|693.9|691.1|692.61|689.81|0
1666654800000|2022-10-24 23:40:00|693.9|691.1|694.76|691.96|694.76|691.96|693.47|690.67|0
1666655100000|2022-10-24 23:45:00|694.98|692.18|695.95|693.15|696.7|693.9|694.76|691.96|0
1666655400000|2022-10-24 23:50:00|696.05|693.25|694.98|692.18|696.05|693.25|694.33|691.53|0
1666655700000|2022-10-24 23:55:00|694.87|692.07|695.4|692.6|695.4|692.6|694.33|691.53|0
1666656000000|2022-10-25 00:00:00|695.19|692.39|700.15|697.35|700.37|697.57|695.19|692.39|0
1666656300000|2022-10-25 00:05:00|699.83|697.03|695.62|692.82|700.8|698|695.19|692.39|0
1666656600000|2022-10-25 00:10:00|695.19|692.39|696.91|694.11|697.56|694.76|695.19|692.39|0
1666656900000|2022-10-25 00:15:00|697.13|694.33|698.32|695.52|698.32|695.52|696.48|693.68|0
1666657200000|2022-10-25 00:20:00|698.85|696.05|696.48|693.68|698.85|696.05|696.05|693.25|0
1666657500000|2022-10-25 00:25:00|696.59|693.79|693.03|690.23|696.59|693.79|691.31|688.51|0
1666657800000|2022-10-25 00:30:00|693.24|690.44|692.16|689.36|693.24|690.44|689.37|686.57|0
1666658100000|2022-10-25 00:35:00|692.28|689.48|692.59|689.79|693.02|690.22|691.3|688.5|0
1666658400000|2022-10-25 00:40:00|692.38|689.58|691.73|688.93|692.49|689.69|691.09|688.29|0
1666658700000|2022-10-25 00:45:00|691.52|688.72|690.88|688.08|691.95|689.15|689.47|686.67|0
1666659000000|2022-10-25 00:50:00|690.77|687.97|692.92|690.12|693.78|690.98|690.77|687.97|0
1666659300000|2022-10-25 00:55:00|692.06|689.26|692.06|689.26|692.92|690.12|690.98|688.18|0
1666659600000|2022-10-25 01:00:00|692.17|689.37|693.13|690.33|693.35|690.55|690.98|688.18|0
1666659900000|2022-10-25 01:05:00|693.35|690.55|698.31|695.51|698.53|695.73|692.48|689.68|0
1666660200000|2022-10-25 01:10:00|698.1|695.3|698.53|695.73|698.53|695.73|696.8|694|0
1666660500000|2022-10-25 01:15:00|698.96|696.16|702.43|699.63|706.98|704.18|698.43|695.63|0
1666660800000|2022-10-25 01:20:00|702.21|699.41|702.64|699.84|703.73|700.93|701.12|698.32|0
1666661100000|2022-10-25 01:25:00|702.21|699.41|701.45|698.65|702.86|700.06|700.37|697.57|0
1666661400000|2022-10-25 01:30:00|701.12|698.32|701.34|698.54|704.37|701.57|700.26|697.46|0
1666661700000|2022-10-25 01:35:00|701.12|698.32|705.24|702.44|706.11|703.31|700.9|698.1|0
1666662000000|2022-10-25 01:40:00|704.81|702.01|700.69|697.89|704.81|702.01|700.25|697.45|0
1666662300000|2022-10-25 01:45:00|700.9|698.1|700.47|697.67|700.9|698.1|699.39|696.59|0
1666662600000|2022-10-25 01:50:00|700.68|697.88|698.52|695.72|700.68|697.88|698.09|695.29|0
1666662900000|2022-10-25 01:55:00|698.73|695.93|700.03|697.23|700.9|698.1|698.3|695.5|0
1666663200000|2022-10-25 02:00:00|699.82|697.02|701.11|698.31|701.76|698.96|699.81|697.01|0
1666663500000|2022-10-25 02:05:00|701.23|698.43|701.33|698.53|701.98|699.18|700.46|697.66|0
1666663800000|2022-10-25 02:10:00|701.11|698.31|702.31|699.51|702.41|699.61|700.25|697.45|0
1666664100000|2022-10-25 02:15:00|702.41|699.61|701.98|699.18|703.06|700.26|701.11|698.31|0
1666664400000|2022-10-25 02:20:00|702.19|699.39|700.46|697.66|703.06|700.26|700.24|697.44|0
1666664700000|2022-10-25 02:25:00|700.24|697.44|700.57|697.77|701.32|698.52|699.16|696.36|0
1666665000000|2022-10-25 02:30:00|700.46|697.66|701.1|698.3|701.76|698.96|699.16|696.36|0
1666665300000|2022-10-25 02:35:00|701.22|698.42|702.4|699.6|704.36|701.56|701.1|698.3|0
1666665600000|2022-10-25 02:40:00|702.19|699.39|700.67|697.87|702.62|699.82|700.45|697.65|0
1666665900000|2022-10-25 02:45:00|700.24|697.44|699.8|697|700.45|697.65|699.37|696.57|0
1666666200000|2022-10-25 02:50:00|700.02|697.22|700.23|697.43|700.88|698.08|699.58|696.78|0
1666666500000|2022-10-25 02:55:00|700.13|697.33|699.15|696.35|700.45|697.65|698.93|696.13|0
1666666800000|2022-10-25 03:00:00|698.93|696.13|700.34|697.54|700.66|697.86|698.93|696.13|0
1666667100000|2022-10-25 03:05:00|700.45|697.65|698.06|695.26|700.56|697.76|698.06|695.26|0
1666667400000|2022-10-25 03:10:00|698.28|695.48|698.71|695.91|699.8|697|698.06|695.26|0
1666667700000|2022-10-25 03:15:00|698.93|696.13|695.47|692.67|698.93|696.13|695.47|692.67|0
1666668000000|2022-10-25 03:20:00|695.68|692.88|694.39|691.59|696.33|693.53|693.96|691.16|0
1666668300000|2022-10-25 03:25:00|694.6|691.8|693.42|690.62|694.82|692.02|692.23|689.43|0
1666668600000|2022-10-25 03:30:00|693.52|690.72|693.09|690.29|693.52|690.72|691.37|688.57|0
1666668900000|2022-10-25 03:35:00|692.87|690.07|694.17|691.37|694.17|691.37|692.44|689.64|0
1666669200000|2022-10-25 03:40:00|694.28|691.48|694.49|691.69|694.81|692.01|693.74|690.94|0
1666669500000|2022-10-25 03:45:00|694.38|691.58|694.81|692.01|695.03|692.23|693.73|690.93|0
1666669800000|2022-10-25 03:50:00|694.6|691.8|694.16|691.36|695.03|692.23|693.41|690.61|0
1666670100000|2022-10-25 03:55:00|694.28|691.48|694.38|691.58|695.24|692.44|694.16|691.36|0
1666670400000|2022-10-25 04:00:00|694.81|692.01|692.65|689.85|695.24|692.44|692.65|689.85|0
1666670700000|2022-10-25 04:05:00|692.87|690.07|692.22|689.42|692.98|690.18|692|689.2|0
1666671000000|2022-10-25 04:10:00|691.57|688.77|692.65|689.85|693.51|690.71|691.47|688.67|0
1666671300000|2022-10-25 04:15:00|692.43|689.63|692.43|689.63|694.16|691.36|692.22|689.42|0
1666671600000|2022-10-25 04:20:00|692.22|689.42|690.27|687.47|692.43|689.63|690.27|687.47|0
1666671900000|2022-10-25 04:25:00|690.49|687.69|691.25|688.45|691.78|688.98|690.06|687.26|0
1666672200000|2022-10-25 04:30:00|691.35|688.55|691.56|688.76|691.56|688.76|690.27|687.47|0
1666672500000|2022-10-25 04:35:00|691.78|688.98|692.86|690.06|692.86|690.06|691.78|688.98|0
1666672800000|2022-10-25 04:40:00|692.97|690.17|692.86|690.06|693.5|690.7|692.64|689.84|0
1666673100000|2022-10-25 04:45:00|692.64|689.84|693.29|690.49|693.5|690.7|692.64|689.84|0
1666673400000|2022-10-25 04:50:00|693.07|690.27|693.28|690.48|693.5|690.7|692.85|690.05|0
1666673700000|2022-10-25 04:55:00|693.4|690.6|692.85|690.05|693.72|690.92|692.85|690.05|0
1666674000000|2022-10-25 05:00:00|692.96|690.16|693.07|690.27|694.14|691.34|691.56|688.76|0
1666674300000|2022-10-25 05:05:00|693.28|690.48|696.52|693.72|696.63|693.83|692.85|690.05|0
1666674600000|2022-10-25 05:10:00|696.73|693.93|696.08|693.28|697.81|695.01|695.65|692.85|0
1666674900000|2022-10-25 05:15:00|696.3|693.5|696.3|693.5|696.52|693.72|695|692.2|0
1666675200000|2022-10-25 05:20:00|696.52|693.72|694.68|691.88|697.6|694.8|693.92|691.12|0
1666675500000|2022-10-25 05:25:00|694.57|691.77|696.73|693.93|696.95|694.15|694.14|691.34|0
1666675800000|2022-10-25 05:30:00|696.95|694.15|696.08|693.28|697.81|695.01|695.65|692.85|0
1666676100000|2022-10-25 05:35:00|695.65|692.85|694.78|691.98|696.51|693.71|694.78|691.98|0
1666676400000|2022-10-25 05:40:00|695|692.2|696.51|693.71|696.94|694.14|694.78|691.98|0
1666676700000|2022-10-25 05:45:00|696.41|693.61|697.27|694.47|697.27|694.47|696.08|693.28|0
1666677000000|2022-10-25 05:50:00|697.16|694.36|698.24|695.44|698.24|695.44|695.86|693.06|0
1666677300000|2022-10-25 05:55:00|698.02|695.22|694.89|692.09|698.24|695.44|694.56|691.76|0
1666677600000|2022-10-25 06:00:00|694.78|691.98|690.46|687.66|695.21|692.41|689.6|686.8|0
1666677900000|2022-10-25 06:05:00|690.68|687.88|691.54|688.74|692.62|689.82|689.82|687.02|0
1666678200000|2022-10-25 06:10:00|691.75|688.95|692.61|689.81|692.83|690.03|690.24|687.44|0
1666678500000|2022-10-25 06:15:00|692.51|689.71|690.46|687.66|692.51|689.71|690.24|687.44|0
1666678800000|2022-10-25 06:20:00|690.57|687.77|690.99|688.19|692.5|689.7|690.35|687.55|0
1666679100000|2022-10-25 06:25:00|690.78|687.98|688.74|685.94|690.99|688.19|688.74|685.94|0
1666679400000|2022-10-25 06:30:00|688.84|686.04|692.61|689.81|692.82|690.02|687.98|685.18|0
1666679700000|2022-10-25 06:35:00|692.49|689.69|693.14|690.34|694.22|691.42|692.49|689.69|0
1666680000000|2022-10-25 06:40:00|692.92|690.12|691.2|688.4|693.78|690.98|691.2|688.4|0
1666680300000|2022-10-25 06:45:00|691.31|688.51|692.92|690.12|692.92|690.12|690.55|687.75|0
1666680600000|2022-10-25 06:50:00|692.6|689.8|694.64|691.84|694.86|692.06|691.84|689.04|0
1666680900000|2022-10-25 06:55:00|694.54|691.74|692.6|689.8|695.29|692.49|692.06|689.26|0
1666681200000|2022-10-25 07:00:00|691.63|688.83|695.07|692.27|695.72|692.92|689.91|687.11|0
1666681500000|2022-10-25 07:05:00|694.87|692.37|690.88|688.28|695.62|693.02|689.37|686.77|0
1666681800000|2022-10-25 07:10:00|691.09|688.49|695.4|692.8|696.69|694.09|690.23|687.63|0
1666682100000|2022-10-25 07:15:00|695.18|692.58|692.6|690|696.59|693.99|689.37|686.77|0
1666682400000|2022-10-25 07:20:00|692.38|689.78|693.78|691.18|694.1|691.5|691.95|689.35|0
1666682700000|2022-10-25 07:25:00|693.67|691.07|698.2|695.6|698.2|695.6|693.14|690.54|0
1666683000000|2022-10-25 07:30:00|697.98|695.38|696.47|693.87|699.28|696.68|696.26|693.66|0
1666683300000|2022-10-25 07:35:00|696.04|693.44|695.18|692.58|697.77|695.17|694.96|692.36|0
1666683600000|2022-10-25 07:40:00|695.61|693.01|698.41|695.81|699.28|696.68|695.61|693.01|0
1666683900000|2022-10-25 07:45:00|697.98|695.38|697.44|694.84|699.71|697.11|697.33|694.73|0
1666684200000|2022-10-25 07:50:00|697.55|694.95|697.76|695.16|697.76|695.16|695.17|692.57|0
1666684500000|2022-10-25 07:55:00|697.55|694.95|695.17|692.57|698.31|695.71|694.96|692.36|0
1666684800000|2022-10-25 08:00:00|694.74|692.14|694.31|691.71|697.11|694.51|694.31|691.71|0
1666685100000|2022-10-25 08:05:00|694.09|691.49|693.77|691.17|695.6|693|692.15|689.55|0
1666685400000|2022-10-25 08:10:00|693.66|691.06|691.93|689.33|695.17|692.57|691.5|688.9|0
1666685700000|2022-10-25 08:15:00|692.15|689.55|694.95|692.35|695.17|692.57|691.72|689.12|0
1666686000000|2022-10-25 08:20:00|694.85|692.25|696.89|694.29|696.89|694.29|694.73|692.13|0
1666686300000|2022-10-25 08:25:00|697.11|694.51|697.54|694.94|697.75|695.15|696.46|693.86|0
1666686600000|2022-10-25 08:30:00|697.65|695.05|696.46|693.86|697.75|695.15|696.02|693.42|0
1666686900000|2022-10-25 08:35:00|696.35|693.75|696.02|693.42|697|694.4|695.81|693.21|0
1666687200000|2022-10-25 08:40:00|696.13|693.53|696.24|693.64|696.89|694.29|693.65|691.05|0
1666687500000|2022-10-25 08:45:00|696.45|693.85|697.96|695.36|698.18|695.58|696.02|693.42|0
1666687800000|2022-10-25 08:50:00|697.75|695.15|699.47|696.87|699.47|696.87|696.88|694.28|0
1666688100000|2022-10-25 08:55:00|699.26|696.66|700.99|698.39|702.29|699.69|698.82|696.22|0
1666688400000|2022-10-25 09:00:00|701.1|698.5|704.02|701.42|704.23|701.63|701.1|698.5|0
1666688700000|2022-10-25 09:05:00|704.23|701.63|704.56|701.96|704.67|702.07|703.15|700.55|0
1666689000000|2022-10-25 09:10:00|704.66|702.06|704.23|701.63|705.32|702.72|702.5|699.9|0
1666689300000|2022-10-25 09:15:00|704.45|701.85|703.58|700.98|704.45|701.85|702.93|700.33|0
1666689600000|2022-10-25 09:20:00|703.36|700.76|703.79|701.19|705.09|702.49|702.93|700.33|0
1666689900000|2022-10-25 09:25:00|703.58|700.98|705.74|703.14|705.74|703.14|702.93|700.33|0
1666690200000|2022-10-25 09:30:00|705.53|702.93|707.48|704.88|708.35|705.75|705.42|702.82|0
1666690500000|2022-10-25 09:35:00|707.7|705.1|708.78|706.18|710.74|708.14|707.7|705.1|0
1666690800000|2022-10-25 09:40:00|708.56|705.96|710.52|707.92|710.74|708.14|708.13|705.53|0
1666691100000|2022-10-25 09:45:00|710.3|707.7|710.3|707.7|711.61|709.01|708.78|706.18|0
1666691400000|2022-10-25 09:50:00|710.52|707.92|707.26|704.66|710.95|708.35|707.04|704.44|0
1666691700000|2022-10-25 09:55:00|707.04|704.44|708.56|705.96|708.56|705.96|705.3|702.7|0
1666692000000|2022-10-25 10:00:00|708.12|705.52|705.73|703.13|709.54|706.94|705.52|702.92|0
1666692300000|2022-10-25 10:05:00|705.85|703.25|705.95|703.35|707.69|705.09|705.08|702.48|0
1666692600000|2022-10-25 10:10:00|706.17|703.57|709.21|706.61|710.95|708.35|705.63|703.03|0
1666692900000|2022-10-25 10:15:00|709.42|706.82|711.6|709|711.6|709|708.34|705.74|0
1666693200000|2022-10-25 10:20:00|711.27|708.67|708.77|706.17|712.03|709.43|708.77|706.17|0
1666693500000|2022-10-25 10:25:00|708.55|705.95|707.14|704.54|709.64|707.04|706.38|703.78|0
1666693800000|2022-10-25 10:30:00|707.36|704.76|708.11|705.51|708.23|705.63|706.81|704.21|0
1666694100000|2022-10-25 10:35:00|708.33|705.73|706.38|703.78|708.55|705.95|705.73|703.13|0
1666694400000|2022-10-25 10:40:00|706.16|703.56|704.86|702.26|707.03|704.43|704.86|702.26|0
1666694700000|2022-10-25 10:45:00|705.07|702.47|705.07|702.47|705.72|703.12|703.77|701.17|0
1666695000000|2022-10-25 10:50:00|705.18|702.58|705.5|702.9|706.16|703.56|703.99|701.39|0
1666695300000|2022-10-25 10:55:00|705.72|703.12|703.77|701.17|705.83|703.23|703.55|700.95|0
1666695600000|2022-10-25 11:00:00|703.55|700.95|707.02|704.42|707.24|704.64|703.55|700.95|0
1666695900000|2022-10-25 11:05:00|707.24|704.64|704.42|701.82|707.45|704.85|704.42|701.82|0
1666696200000|2022-10-25 11:10:00|704.85|702.25|704.2|701.6|705.72|703.12|703.76|701.16|0
1666696500000|2022-10-25 11:15:00|704.09|701.49|704.85|702.25|705.5|702.9|703.55|700.95|0
1666696800000|2022-10-25 11:20:00|705.06|702.46|704.19|701.59|705.28|702.68|703.54|700.94|0
1666697100000|2022-10-25 11:25:00|703.76|701.16|700.3|697.7|703.76|701.16|699.86|697.26|0
1666697400000|2022-10-25 11:30:00|700.51|697.91|701.81|699.21|701.81|699.21|700.51|697.91|0
1666697700000|2022-10-25 11:35:00|701.92|699.32|699.86|697.26|701.92|699.32|699.86|697.26|0
1666698000000|2022-10-25 11:40:00|699.43|696.83|702.24|699.64|702.24|699.64|699.21|696.61|0
1666698300000|2022-10-25 11:45:00|702.35|699.75|704.19|701.59|704.84|702.24|701.81|699.21|0
1666698600000|2022-10-25 11:50:00|704.3|701.7|705.05|702.45|705.27|702.67|703.75|701.15|0
1666698900000|2022-10-25 11:55:00|704.84|702.24|706.79|704.19|707|704.4|704.84|702.24|0
1666699200000|2022-10-25 12:00:00|707.22|704.62|708.96|706.36|708.96|706.36|705.92|703.32|0
1666699500000|2022-10-25 12:05:00|708.74|706.14|710.91|708.31|711.57|708.97|708.74|706.14|0
1666699800000|2022-10-25 12:10:00|711.13|708.53|709.31|706.71|711.82|709.22|709.31|706.71|0
1666700100000|2022-10-25 12:15:00|709.53|706.93|707.79|705.19|710.73|708.13|707.36|704.76|0
1666700400000|2022-10-25 12:20:00|708.01|705.41|708.01|705.41|709.31|706.71|707.57|704.97|0
1666700700000|2022-10-25 12:25:00|708.22|705.62|708.01|705.41|709.09|706.49|706.92|704.32|0
1666701000000|2022-10-25 12:30:00|708.22|705.62|709.31|706.71|709.52|706.92|707.57|704.97|0
1666701300000|2022-10-25 12:35:00|709.42|706.82|711.26|708.66|711.26|708.66|707.35|704.75|0
1666701600000|2022-10-25 12:40:00|711.16|708.56|709.09|706.49|711.91|709.31|708.33|705.73|0
1666701900000|2022-10-25 12:45:00|709.63|707.03|706.27|703.67|709.96|707.36|706.27|703.67|0
1666702200000|2022-10-25 12:50:00|706.48|703.88|707.13|704.53|707.57|704.97|705.4|702.8|0
1666702500000|2022-10-25 12:55:00|707.03|704.43|704.75|702.15|708|705.4|704.53|701.93|0
1666702800000|2022-10-25 13:00:00|704.43|701.83|703.01|700.41|704.75|702.15|701.93|699.33|0
1666703100000|2022-10-25 13:05:00|702.8|700.2|701.28|698.68|703.01|700.41|700.2|697.6|0
1666703400000|2022-10-25 13:10:00|701.5|698.9|697.18|694.58|701.5|698.9|696.75|694.15|0
1666703700000|2022-10-25 13:15:00|696.96|694.36|695.35|692.75|698.47|695.87|695.24|692.64|0
1666704000000|2022-10-25 13:20:00|695.24|692.64|694.59|691.99|697.61|695.01|693.94|691.34|0
1666704300000|2022-10-25 13:25:00|694.8|692.2|696.96|694.36|697.17|694.57|694.59|691.99|0
1666704600000|2022-10-25 13:30:00|695.66|693.06|685.72|683.12|696.31|693.71|683.15|680.55|0
1666704900000|2022-10-25 13:35:00|685.5|682.9|689.15|686.55|690.66|688.06|685.29|682.69|0
1666705200000|2022-10-25 13:40:00|688.72|686.12|685.07|682.47|691.95|689.35|684.64|682.04|0
1666705500000|2022-10-25 13:45:00|685.29|682.69|670.76|668.16|685.29|682.69|670.33|667.73|0
1666705800000|2022-10-25 13:50:00|670.54|667.94|666.16|663.56|674.86|672.26|666.16|663.56|0
1666706100000|2022-10-25 13:55:00|666.79|664.19|666.76|664.16|668.14|665.54|663.69|661.09|0
1666706400000|2022-10-25 14:00:00|665.7|663.1|668.56|665.96|669.19|666.59|663.17|660.57|0
1666706700000|2022-10-25 14:05:00|668.77|666.17|668.56|665.96|673.65|671.05|668.56|665.96|0
1666707000000|2022-10-25 14:10:00|668.13|665.53|667.49|664.89|672.4|669.8|665.58|662.98|0
1666707300000|2022-10-25 14:15:00|667.28|664.68|666.43|663.83|668.13|665.53|663.66|661.06|0
1666707600000|2022-10-25 14:20:00|666.21|663.61|665.93|663.33|670.18|667.58|664.3|661.7|0
1666707900000|2022-10-25 14:25:00|665.72|663.12|662.13|659.53|666.15|663.55|661.91|659.31|0
1666708200000|2022-10-25 14:30:00|661.91|659.31|664.66|662.06|666.78|664.18|661.7|659.1|0
1666708500000|2022-10-25 14:35:00|664.45|661.85|669.32|666.72|670.17|667.57|664.45|661.85|0
1666708800000|2022-10-25 14:40:00|669.11|666.51|668.26|665.66|669.96|667.36|666.35|663.75|0
1666709100000|2022-10-25 14:45:00|668.68|666.08|663.39|660.79|668.68|666.08|662.97|660.37|0
1666709400000|2022-10-25 14:50:00|663.18|660.58|661.7|659.1|663.81|661.21|660.22|657.62|0
1666709700000|2022-10-25 14:55:00|661.91|659.31|666.41|663.81|666.62|664.02|660.7|658.1|0
1666710000000|2022-10-25 15:00:00|666.2|663.6|663.87|661.27|667.47|664.87|663.44|660.84|0
1666710300000|2022-10-25 15:05:00|663.66|661.06|657.53|654.93|664.08|661.48|656.89|654.29|0
1666710600000|2022-10-25 15:10:00|658.16|655.56|660.06|657.46|661.54|658.94|657.32|654.72|0
1666710900000|2022-10-25 15:15:00|659.85|657.25|657.52|654.92|660.48|657.88|657.31|654.71|0
1666711200000|2022-10-25 15:20:00|657.73|655.13|656.47|653.87|659.42|656.82|656.47|653.87|0
1666711500000|2022-10-25 15:25:00|656.68|654.08|657.48|654.88|658.36|655.76|656.26|653.66|0
1666711800000|2022-10-25 15:30:00|657.69|655.09|656.21|653.61|659.16|656.56|655.79|653.19|0
1666712100000|2022-10-25 15:35:00|656.42|653.82|653.27|650.67|657.27|654.67|652.64|650.04|0
1666712400000|2022-10-25 15:40:00|653.06|650.46|653.26|650.66|656.42|653.82|652.84|650.24|0
1666712700000|2022-10-25 15:45:00|653.47|650.87|652.84|650.24|655.37|652.77|652.63|650.03|0
1666713000000|2022-10-25 15:50:00|653.05|650.45|652.63|650.03|653.68|651.08|652.21|649.61|0
1666713300000|2022-10-25 15:55:00|652.84|650.24|655.57|652.97|656.21|653.61|652.42|649.82|0
1666713600000|2022-10-25 16:00:00|655.36|652.76|657.05|654.45|657.68|655.08|654.73|652.13|0
1666713900000|2022-10-25 16:05:00|656.84|654.24|654.1|651.5|657.68|655.08|652.42|649.82|0
1666714200000|2022-10-25 16:10:00|653.89|651.29|653.04|650.44|654.94|652.34|652.83|650.23|0
1666714500000|2022-10-25 16:15:00|653.25|650.65|650.1|647.5|653.67|651.07|650.1|647.5|0
1666714800000|2022-10-25 16:20:00|649.89|647.29|651.78|649.18|652.1|649.5|649.47|646.87|0
1666715100000|2022-10-25 16:25:00|651.99|649.39|653.88|651.28|654.3|651.7|651.78|649.18|0
1666715400000|2022-10-25 16:30:00|654.09|651.49|654.72|652.12|654.93|652.33|652.62|650.02|0
1666715700000|2022-10-25 16:35:00|654.93|652.33|654.72|652.12|655.77|653.17|653.67|651.07|0
1666716000000|2022-10-25 16:40:00|654.93|652.33|654.3|651.7|655.77|653.17|653.88|651.28|0
1666716300000|2022-10-25 16:45:00|654.09|651.49|658.3|655.7|658.51|655.91|653.67|651.07|0
1666716600000|2022-10-25 16:50:00|658.09|655.49|659.14|656.54|659.14|656.54|656.82|654.22|0
1666716900000|2022-10-25 16:55:00|658.72|656.12|658.93|656.33|659.77|657.17|657.87|655.27|0
1666717200000|2022-10-25 17:00:00|658.72|656.12|662.09|659.49|663.15|660.55|655.55|652.95|0
1666717500000|2022-10-25 17:05:00|662.73|660.13|659.35|656.75|663.57|660.97|657.45|654.85|0
1666717800000|2022-10-25 17:10:00|659.56|656.96|662.3|659.7|662.3|659.7|658.71|656.11|0
1666718100000|2022-10-25 17:15:00|662.2|659.6|660.4|657.8|665.26|662.66|659.13|656.53|0
1666718400000|2022-10-25 17:20:00|660.61|658.01|662.1|659.5|662.95|660.35|660.4|657.8|0
1666718700000|2022-10-25 17:25:00|661.88|659.28|658.28|655.68|661.88|659.28|657.43|654.83|0
1666719000000|2022-10-25 17:30:00|657.43|654.83|654.68|652.08|657.43|654.83|653.2|650.6|0
1666719300000|2022-10-25 17:35:00|654.89|652.29|660.61|658.01|660.61|658.01|654.68|652.08|0
1666719600000|2022-10-25 17:40:00|660.18|657.58|661.03|658.43|662.3|659.7|659.12|656.52|0
1666719900000|2022-10-25 17:45:00|661.24|658.64|659.75|657.15|662.3|659.7|659.75|657.15|0
1666720200000|2022-10-25 17:50:00|659.54|656.94|658.69|656.09|661.45|658.85|658.69|656.09|0
1666720500000|2022-10-25 17:55:00|658.48|655.88|658.27|655.67|660.81|658.21|658.05|655.45|0
1666720800000|2022-10-25 18:00:00|658.48|655.88|654.24|651.64|658.9|656.3|654.03|651.43|0
1666721100000|2022-10-25 18:05:00|654.67|652.07|652.76|650.16|655.3|652.7|651.92|649.32|0
1666721400000|2022-10-25 18:10:00|652.97|650.37|653.82|651.22|654.24|651.64|652.13|649.53|0
1666721700000|2022-10-25 18:15:00|654.03|651.43|650.02|647.42|654.66|652.06|649.81|647.21|0
1666722000000|2022-10-25 18:20:00|650.23|647.63|649.59|646.99|651.07|648.47|649.38|646.78|0
1666722300000|2022-10-25 18:25:00|649.38|646.78|649.38|646.78|651.07|648.47|649.17|646.57|0
1666722600000|2022-10-25 18:30:00|649.59|646.99|645.8|643.2|650.43|647.83|645.8|643.2|0
1666722900000|2022-10-25 18:35:00|645.59|642.99|647.06|644.46|647.9|645.3|645.59|642.99|0
1666723200000|2022-10-25 18:40:00|647.27|644.67|651.27|648.67|651.49|648.89|646.01|643.41|0
1666723500000|2022-10-25 18:45:00|651.49|648.89|652.12|649.52|653.81|651.21|651.49|648.89|0
1666723800000|2022-10-25 18:50:00|651.91|649.31|650.43|647.83|652.12|649.52|650.22|647.62|0
1666724100000|2022-10-25 18:55:00|650.64|648.04|653.17|650.57|653.38|650.78|649.58|646.98|0
1666724400000|2022-10-25 19:00:00|653.38|650.78|649.79|647.19|653.59|650.99|649.79|647.19|0
1666724700000|2022-10-25 19:05:00|650|647.4|647.47|644.87|650.42|647.82|647.26|644.66|0
1666725000000|2022-10-25 19:10:00|647.68|645.08|646.42|643.82|648.53|645.93|646.21|643.61|0
1666725300000|2022-10-25 19:15:00|646|643.4|647.26|644.66|648.73|646.13|646|643.4|0
1666725600000|2022-10-25 19:20:00|647.05|644.45|645.5|642.9|648.78|646.18|645.29|642.69|0
1666725900000|2022-10-25 19:25:00|644.87|642.27|642.55|639.95|645.08|642.48|642.35|639.75|0
1666726200000|2022-10-25 19:30:00|641.71|639.11|640.45|637.85|643.19|640.59|638.36|635.76|0
1666726500000|2022-10-25 19:35:00|640.24|637.64|640.24|637.64|642.13|639.53|639.82|637.22|0
1666726800000|2022-10-25 19:40:00|640.45|637.85|639.82|637.22|642.76|640.16|639.61|637.01|0
1666727100000|2022-10-25 19:45:00|640.03|637.43|639.82|637.22|642.13|639.53|639.61|637.01|0
1666727400000|2022-10-25 19:50:00|641.5|638.9|644.23|641.63|644.23|641.63|639.19|636.59|0
1666727700000|2022-10-25 19:55:00|644.02|641.42|640.1|637.5|644.02|641.42|639.47|636.87|0
1666728000000|2022-10-25 20:00:00|643.48|640.88|656.19|653.59|657.26|654.66|639.47|636.87|0
1666728300000|2022-10-25 20:05:00|654.92|652.32|653.43|650.83|655.24|652.64|650.88|648.28|0
1666728600000|2022-10-25 20:10:00|653.22|650.62|656.91|654.31|657.26|654.66|653.22|650.62|0
1666728900000|2022-10-25 20:15:00|656.69|653.89|659.25|656.45|659.46|656.66|656.47|653.67|0
1666729200000|2022-10-25 20:20:00|659.46|656.66|660.31|657.51|661.38|658.58|658.82|656.02|0
1666729500000|2022-10-25 20:25:00|660.42|657.62|657.96|655.16|661.38|658.58|657.75|654.95|0
1666729800000|2022-10-25 20:30:00|658.17|655.37|656.47|653.67|658.82|656.02|656.47|653.67|0
1666730100000|2022-10-25 20:35:00|656.68|653.88|654.76|651.96|657.11|654.31|654.12|651.32|0
1666730400000|2022-10-25 20:40:00|654.55|651.75|654.12|651.32|654.97|652.17|653.7|650.9|0
1666730700000|2022-10-25 20:45:00|654.02|651.22|654.97|652.17|655.4|652.6|653.06|650.26|0
1666731000000|2022-10-25 20:50:00|655.18|652.38|655.82|653.02|655.82|653.02|654.76|651.96|0
1666731300000|2022-10-25 20:55:00|655.61|652.81|654.23|651.43|655.61|652.81|653.69|650.89|0
1666731600000|2022-10-25 21:00:00|654.29|651.49|655.75|652.95|656.06|653.26|654.23|651.43|0
1666731900000|2022-10-25 21:05:00|655.87|653.07|656.69|653.89|656.71|653.91|655.59|652.79|0
1666732200000|2022-10-25 21:10:00|656.75|653.95|657.27|654.47|657.27|654.47|656.24|653.44|0
1666732500000|2022-10-25 21:15:00|657.62|654.82|658.8|656|658.99|656.19|657.62|654.82|0
1666732800000|2022-10-25 21:20:00|658.87|656.07|659.15|656.35|659.24|656.44|658.08|655.28|0
1666733100000|2022-10-25 21:25:00|659.24|656.44|660.27|657.47|660.3|657.5|659.08|656.28|0
1666733400000|2022-10-25 21:30:00|660.23|657.43|660.89|658.09|660.89|658.09|659.83|657.03|0
1666733700000|2022-10-25 21:35:00|660.92|658.12|661.26|658.46|661.26|658.46|660.36|657.56|0
1666734000000|2022-10-25 21:40:00|661.64|658.84|661.11|658.31|661.64|658.84|660.64|657.84|0
1666734300000|2022-10-25 21:45:00|661.08|658.28|659.65|656.85|661.45|658.65|659.61|656.81|0
1666734600000|2022-10-25 21:50:00|659.58|656.78|661.48|658.68|661.64|658.84|659.48|656.68|0
1666734900000|2022-10-25 21:55:00|661.45|658.65|662.39|659.59|662.39|659.59|660.49|657.69|0
1666735200000|2022-10-25 22:00:00|664.89|662.09|670.36|667.56|671.43|668.63|664.67|661.87|0
1666735500000|2022-10-25 22:05:00|670.68|667.88|667.99|665.19|671.65|668.85|667.13|664.33|0
1666735800000|2022-10-25 22:10:00|668.21|665.41|669.71|666.91|670.04|667.24|667.35|664.55|0
1666736100000|2022-10-25 22:15:00|669.49|666.69|664.99|662.19|670.35|667.55|664.13|661.33|0
1666736400000|2022-10-25 22:20:00|665.2|662.4|666.49|663.69|666.92|664.12|664.45|661.65|0
1666736700000|2022-10-25 22:25:00|666.06|663.26|665.41|662.61|668.2|665.4|665.41|662.61|0
1666737000000|2022-10-25 22:30:00|665.2|662.4|667.56|664.76|668.2|665.4|664.67|661.87|0
1666737300000|2022-10-25 22:35:00|667.34|664.54|668.84|666.04|669.27|666.47|667.13|664.33|0
1666737600000|2022-10-25 22:40:00|669.06|666.26|670.56|667.76|670.99|668.19|668.84|666.04|0
1666737900000|2022-10-25 22:45:00|670.34|667.54|670.13|667.33|670.99|668.19|669.48|666.68|0
1666738200000|2022-10-25 22:50:00|670.34|667.54|671.63|668.83|671.63|668.83|669.05|666.25|0
1666738500000|2022-10-25 22:55:00|671.53|668.73|671.63|668.83|671.63|668.83|670.34|667.54|0
1666738800000|2022-10-25 23:00:00|671.42|668.62|672.92|670.12|673.03|670.23|671.2|668.4|0
1666739100000|2022-10-25 23:05:00|672.71|669.91|675.07|672.27|675.07|672.27|671.84|669.04|0
1666739400000|2022-10-25 23:10:00|675.29|672.49|675.72|672.92|676.37|673.57|674.21|671.41|0
1666739700000|2022-10-25 23:15:00|675.93|673.13|672.92|670.12|675.93|673.13|672.92|670.12|0
1666740000000|2022-10-25 23:20:00|672.7|669.9|673.13|670.33|673.78|670.98|672.7|669.9|0
1666740300000|2022-10-25 23:25:00|673.24|670.44|673.99|671.19|674.21|671.41|673.13|670.33|0
1666740600000|2022-10-25 23:30:00|674.21|671.41|672.91|670.11|674.42|671.62|672.7|669.9|0
1666740900000|2022-10-25 23:35:00|672.7|669.9|672.48|669.68|672.91|670.11|671.95|669.15|0
1666741200000|2022-10-25 23:40:00|672.38|669.58|673.24|670.44|673.34|670.54|672.38|669.58|0
1666741500000|2022-10-25 23:45:00|673.12|670.32|671.83|669.03|673.12|670.32|671.51|668.71|0
1666741800000|2022-10-25 23:50:00|671.73|668.93|670.54|667.74|671.73|668.93|670.11|667.31|0
1666742100000|2022-10-25 23:55:00|670.65|667.85|672.04|669.24|672.04|669.24|670.54|667.74|0
1666742400000|2022-10-26 00:00:00|671.83|669.03|670.75|667.95|671.83|669.03|670.11|667.31|0
1666742700000|2022-10-26 00:05:00|670.54|667.74|674.84|672.04|674.84|672.04|670.11|667.31|0
1666743000000|2022-10-26 00:10:00|674.63|671.83|674.19|671.39|676.35|673.55|673.55|670.75|0
1666743300000|2022-10-26 00:15:00|673.33|670.53|671.94|669.14|673.98|671.18|671.39|668.59|0
1666743600000|2022-10-26 00:20:00|671.82|669.02|673.11|670.31|673.33|670.53|671.82|669.02|0
1666743900000|2022-10-26 00:25:00|672.9|670.1|672.68|669.88|673.54|670.74|672.47|669.67|0
1666744200000|2022-10-26 00:30:00|672.9|670.1|675.7|672.9|675.7|672.9|672.47|669.67|0
1666744500000|2022-10-26 00:35:00|675.59|672.79|674.19|671.39|676.13|673.33|673.54|670.74|0
1666744800000|2022-10-26 00:40:00|673.97|671.17|675.91|673.11|676.13|673.33|673.11|670.31|0
1666745100000|2022-10-26 00:45:00|676.13|673.33|677.53|674.73|678.28|675.48|675.48|672.68|0
1666745400000|2022-10-26 00:50:00|677.42|674.62|677.63|674.83|678.07|675.27|676.77|673.97|0
1666745700000|2022-10-26 00:55:00|677.85|675.05|677.2|674.4|678.07|675.27|676.55|673.75|0
1666746000000|2022-10-26 01:00:00|676.98|674.18|676.98|674.18|677.42|674.62|676.12|673.32|0
1666746300000|2022-10-26 01:05:00|677.2|674.4|678.28|675.48|679.14|676.34|677.2|674.4|0
1666746600000|2022-10-26 01:10:00|678.39|675.59|676.55|673.75|678.93|676.13|676.33|673.53|0
1666746900000|2022-10-26 01:15:00|676.76|673.96|674.18|671.38|676.76|673.96|673.53|670.73|0
1666747200000|2022-10-26 01:20:00|674.39|671.59|675.68|672.88|675.68|672.88|673.1|670.3|0
1666747500000|2022-10-26 01:25:00|675.9|673.1|675.9|673.1|676.76|673.96|675.04|672.24|0
1666747800000|2022-10-26 01:30:00|675.68|672.88|672.88|670.08|675.79|672.99|672.45|669.65|0
1666748100000|2022-10-26 01:35:00|672.66|669.86|671.16|668.36|673.31|670.51|671.05|668.25|0
1666748400000|2022-10-26 01:40:00|670.94|668.14|672.02|669.22|672.66|669.86|670.19|667.39|0
1666748700000|2022-10-26 01:45:00|671.8|669|669.65|666.85|672.02|669.22|669.22|666.42|0
1666749000000|2022-10-26 01:50:00|669.86|667.06|670.72|667.92|670.83|668.03|669|666.2|0
1666749300000|2022-10-26 01:55:00|670.62|667.82|670.72|667.92|671.58|668.78|670.29|667.49|0
1666749600000|2022-10-26 02:00:00|670.51|667.71|669.21|666.41|670.51|667.71|668.14|665.34|0
1666749900000|2022-10-26 02:05:00|669|666.2|669.32|666.52|670.07|667.27|668.57|665.77|0
1666750200000|2022-10-26 02:10:00|669.21|666.41|669|666.2|669.86|667.06|668.78|665.98|0
1666750500000|2022-10-26 02:15:00|668.78|665.98|667.71|664.91|669.64|666.84|667.28|664.48|0
1666750800000|2022-10-26 02:20:00|667.82|665.02|669.85|667.05|670.07|667.27|667.82|665.02|0
1666751100000|2022-10-26 02:25:00|669.64|666.84|668.78|665.98|669.85|667.05|667.92|665.12|0
1666751400000|2022-10-26 02:30:00|668.56|665.76|669.42|666.62|669.85|667.05|668.56|665.76|0
1666751700000|2022-10-26 02:35:00|669.21|666.41|669.42|666.62|669.85|667.05|668.99|666.19|0
1666752000000|2022-10-26 02:40:00|669.2|666.4|667.27|664.47|669.53|666.73|666.84|664.04|0
1666752300000|2022-10-26 02:45:00|667.17|664.37|666.41|663.61|667.49|664.69|666.2|663.4|0
1666752600000|2022-10-26 02:50:00|666.63|663.83|668.34|665.54|668.56|665.76|666.41|663.61|0
1666752900000|2022-10-26 02:55:00|668.24|665.44|670.17|667.37|670.28|667.48|666.51|663.71|0
1666753200000|2022-10-26 03:00:00|672.88|670.08|670.49|667.69|673.31|670.51|667.38|664.58|0
1666753500000|2022-10-26 03:05:00|670.27|667.47|670.27|667.47|670.49|667.69|669.2|666.4|0
1666753800000|2022-10-26 03:10:00|670.06|667.26|670.7|667.9|670.92|668.12|670.06|667.26|0
1666754100000|2022-10-26 03:15:00|670.91|668.11|668.98|666.18|671.56|668.76|668.66|665.86|0
1666754400000|2022-10-26 03:20:00|669.19|666.39|668.98|666.18|669.19|666.39|668.55|665.75|0
1666754700000|2022-10-26 03:25:00|669.09|666.29|668.55|665.75|669.41|666.61|668.12|665.32|0
1666755000000|2022-10-26 03:30:00|668.76|665.96|669.83|667.03|669.83|667.03|668.33|665.53|0
1666755300000|2022-10-26 03:35:00|669.95|667.15|670.91|668.11|671.34|668.54|669.83|667.03|0
1666755600000|2022-10-26 03:40:00|671.02|668.22|671.12|668.32|671.88|669.08|670.91|668.11|0
1666755900000|2022-10-26 03:45:00|671.23|668.43|670.26|667.46|671.34|668.54|670.26|667.46|0
1666756200000|2022-10-26 03:50:00|670.16|667.36|669.61|666.81|671.12|668.32|669.4|666.6|0
1666756500000|2022-10-26 03:55:00|669.83|667.03|669.83|667.03|670.26|667.46|669.18|666.38|0
1666756800000|2022-10-26 04:00:00|669.72|666.92|670.04|667.24|670.9|668.1|669.4|666.6|0
1666757100000|2022-10-26 04:05:00|670.15|667.35|670.37|667.57|670.9|668.1|669.61|666.81|0
1666757400000|2022-10-26 04:10:00|670.47|667.67|671.11|668.31|671.11|668.31|670.04|667.24|0
1666757700000|2022-10-26 04:15:00|670.9|668.1|670.47|667.67|671.11|668.31|670.25|667.45|0
1666758000000|2022-10-26 04:20:00|670.25|667.45|670.47|667.67|670.9|668.1|670.04|667.24|0
1666758300000|2022-10-26 04:25:00|670.58|667.78|669.6|666.8|671.11|668.31|669.6|666.8|0
1666758600000|2022-10-26 04:30:00|669.39|666.59|668.1|665.3|669.39|666.59|667.88|665.08|0
1666758900000|2022-10-26 04:35:00|668.31|665.51|669.82|667.02|669.82|667.02|668.31|665.51|0
1666759200000|2022-10-26 04:40:00|669.71|666.91|670.03|667.23|670.57|667.77|669.39|666.59|0
1666759500000|2022-10-26 04:45:00|670.24|667.44|670.67|667.87|670.67|667.87|669.71|666.91|0
1666759800000|2022-10-26 04:50:00|670.57|667.77|670.03|667.23|670.89|668.09|669.81|667.01|0
1666760100000|2022-10-26 04:55:00|669.81|667.01|670.24|667.44|670.67|667.87|669.6|666.8|0
1666760400000|2022-10-26 05:00:00|670.46|667.66|668.63|665.83|670.89|668.09|667.88|665.08|0
1666760700000|2022-10-26 05:05:00|668.95|666.15|671.43|668.63|671.74|668.94|668.95|666.15|0
1666761000000|2022-10-26 05:10:00|671.31|668.51|672.82|670.02|672.82|670.02|671.21|668.41|0
1666761300000|2022-10-26 05:15:00|672.6|669.8|673.25|670.45|673.89|671.09|672.28|669.48|0
1666761600000|2022-10-26 05:20:00|673.46|670.66|672.82|670.02|673.89|671.09|672.5|669.7|0
1666761900000|2022-10-26 05:25:00|673.03|670.23|671.31|668.51|673.03|670.23|671.31|668.51|0
1666762200000|2022-10-26 05:30:00|671.52|668.72|673.24|670.44|673.24|670.44|671.31|668.51|0
1666762500000|2022-10-26 05:35:00|673.03|670.23|672.6|669.8|673.67|670.87|672.17|669.37|0
1666762800000|2022-10-26 05:40:00|672.71|669.91|670.66|667.86|672.81|670.01|670.66|667.86|0
1666763100000|2022-10-26 05:45:00|670.77|667.97|671.09|668.29|671.52|668.72|670.44|667.64|0
1666763400000|2022-10-26 05:50:00|671.3|668.5|673.02|670.22|673.35|670.55|670.87|668.07|0
1666763700000|2022-10-26 05:55:00|673.24|670.44|673.56|670.76|674.1|671.3|672.27|669.47|0
1666764000000|2022-10-26 06:00:00|673.67|670.87|672.06|669.26|674.53|671.73|671.94|669.14|0
1666764300000|2022-10-26 06:05:00|671.51|668.71|672.27|669.47|673.67|670.87|671.51|668.71|0
1666764600000|2022-10-26 06:10:00|672.37|669.57|669.36|666.56|672.48|669.68|667.21|664.41|0
1666764900000|2022-10-26 06:15:00|669.57|666.77|669.04|666.24|669.79|666.99|667.97|665.17|0
1666765200000|2022-10-26 06:20:00|669.14|666.34|673.45|670.65|673.45|670.65|668.83|666.03|0
1666765500000|2022-10-26 06:25:00|673.23|670.43|673.44|670.64|674.42|671.62|672.37|669.57|0
1666765800000|2022-10-26 06:30:00|673.77|670.97|673.43|670.63|674.72|671.92|672.15|669.35|0
1666766100000|2022-10-26 06:35:00|673.64|670.84|673|670.2|674.29|671.49|672.78|669.98|0
1666766400000|2022-10-26 06:40:00|672.89|670.09|674.29|671.49|674.93|672.13|672.89|670.09|0
1666766700000|2022-10-26 06:45:00|674.5|671.7|674.83|672.03|675.15|672.35|673.43|670.63|0
1666767000000|2022-10-26 06:50:00|674.72|671.92|672.99|670.19|674.72|671.92|672.13|669.33|0
1666767300000|2022-10-26 06:55:00|673.11|670.31|671.92|669.12|673.42|670.62|670.84|668.04|0
1666767600000|2022-10-26 07:00:00|671.06|668.26|670.41|667.61|671.06|668.26|667.19|664.39|0
1666767900000|2022-10-26 07:05:00|670.42|667.82|669.45|666.85|672.46|669.86|668.38|665.78|0
1666768200000|2022-10-26 07:10:00|670.31|667.71|672.03|669.43|672.67|670.07|670.31|667.71|0
1666768500000|2022-10-26 07:15:00|671.81|669.21|668.49|665.89|671.81|669.21|667.73|665.13|0
1666768800000|2022-10-26 07:20:00|667.09|664.49|664.3|661.7|668.8|666.2|664.3|661.7|0
1666769100000|2022-10-26 07:25:00|665.06|662.46|664.94|662.34|667.94|665.34|664.52|661.92|0
1666769400000|2022-10-26 07:30:00|665.06|662.46|664.41|661.81|666.87|664.27|663.56|660.96|0
1666769700000|2022-10-26 07:35:00|664.63|662.03|664.51|661.91|666.66|664.06|663.44|660.84|0
1666770000000|2022-10-26 07:40:00|664.94|662.34|664.62|662.02|666.44|663.84|663.77|661.17|0
1666770300000|2022-10-26 07:45:00|664.73|662.13|664.07|661.47|666.22|663.62|662.59|659.99|0
1666770600000|2022-10-26 07:50:00|663.86|661.26|663|660.4|665.99|663.39|663|660.4|0
1666770900000|2022-10-26 07:55:00|663.21|660.61|663.85|661.25|664.39|661.79|661.72|659.12|0
1666771200000|2022-10-26 08:00:00|663.43|660.83|658.94|656.34|664.71|662.11|658.73|656.13|0
1666771500000|2022-10-26 08:05:00|659.16|656.56|658.52|655.92|660.22|657.62|658.3|655.7|0
1666771800000|2022-10-26 08:10:00|658.73|656.13|662.25|659.65|663.21|660.61|658.73|656.13|0
1666772100000|2022-10-26 08:15:00|662.14|659.54|663.85|661.25|664.92|662.32|661.5|658.9|0
1666772400000|2022-10-26 08:20:00|664.06|661.46|662.35|659.75|664.92|662.32|662.35|659.75|0
1666772700000|2022-10-26 08:25:00|662.46|659.86|660.22|657.62|662.99|660.39|659.15|656.55|0
1666773000000|2022-10-26 08:30:00|660.43|657.83|659.15|656.55|660.85|658.25|659.15|656.55|0
1666773300000|2022-10-26 08:35:00|659.36|656.76|656.81|654.21|660|657.4|655.95|653.35|0
1666773600000|2022-10-26 08:40:00|657.02|654.42|661.49|658.89|661.6|659|656.81|654.21|0
1666773900000|2022-10-26 08:45:00|661.28|658.68|660.32|657.72|662.34|659.74|659.57|656.97|0
1666774200000|2022-10-26 08:50:00|660.21|657.61|657.65|655.05|660.21|657.61|657.55|654.95|0
1666774500000|2022-10-26 08:55:00|657.44|654.84|657.22|654.62|658.72|656.12|656.59|653.99|0
1666774800000|2022-10-26 09:00:00|657.44|654.84|658.5|655.9|658.71|656.11|657.22|654.62|0
1666775100000|2022-10-26 09:05:00|658.4|655.8|659.04|656.44|659.56|656.96|657.86|655.26|0
1666775400000|2022-10-26 09:10:00|659.14|656.54|663.4|660.8|664.69|662.09|658.4|655.8|0
1666775700000|2022-10-26 09:15:00|663.3|660.7|662.98|660.38|664.26|661.66|662.12|659.52|0
1666776000000|2022-10-26 09:20:00|663.09|660.49|665.01|662.41|665.97|663.37|663.09|660.49|0
1666776300000|2022-10-26 09:25:00|664.9|662.3|666.29|663.69|666.39|663.79|664.15|661.55|0
1666776600000|2022-10-26 09:30:00|666.18|663.58|665.54|662.94|667.89|665.29|665.32|662.72|0
1666776900000|2022-10-26 09:35:00|665.32|662.72|664.68|662.08|666.61|664.01|664.25|661.65|0
1666777200000|2022-10-26 09:40:00|664.89|662.29|664.68|662.08|665.53|662.93|663.61|661.01|0
1666777500000|2022-10-26 09:45:00|664.79|662.19|663.82|661.22|667.14|664.54|663.08|660.48|0
1666777800000|2022-10-26 09:50:00|663.18|660.58|665.74|663.14|666.6|664|662.97|660.37|0
1666778100000|2022-10-26 09:55:00|665.53|662.93|667.67|665.07|667.67|665.07|664.14|661.54|0
1666778400000|2022-10-26 10:00:00|667.78|665.18|668.1|665.5|670.24|667.64|667.45|664.85|0
1666778700000|2022-10-26 10:05:00|668.21|665.61|666.38|663.78|668.31|665.71|665.31|662.71|0
1666779000000|2022-10-26 10:10:00|666.81|664.21|666.17|663.57|669.59|666.99|665.64|663.04|0
1666779300000|2022-10-26 10:15:00|666.06|663.46|666.59|663.99|667.66|665.06|665.31|662.71|0
1666779600000|2022-10-26 10:20:00|666.7|664.1|666.81|664.21|668.3|665.7|665.74|663.14|0
1666779900000|2022-10-26 10:25:00|666.59|663.99|664.99|662.39|666.7|664.1|663.81|661.21|0
1666780200000|2022-10-26 10:30:00|664.88|662.28|663.49|660.89|665.73|663.13|661.67|659.07|0
1666780500000|2022-10-26 10:35:00|663.38|660.78|665.52|662.92|665.52|662.92|663.38|660.78|0
1666780800000|2022-10-26 10:40:00|665.09|662.49|661.24|658.64|665.41|662.81|660.82|658.22|0
1666781100000|2022-10-26 10:45:00|661.03|658.43|661.88|659.28|662.1|659.5|660.18|657.58|0
1666781400000|2022-10-26 10:50:00|662.31|659.71|662.2|659.6|662.95|660.35|661.03|658.43|0
1666781700000|2022-10-26 10:55:00|662.31|659.71|661.88|659.28|663.7|661.1|661.03|658.43|0
1666782000000|2022-10-26 11:00:00|662.09|659.49|660.6|658|662.73|660.13|660.07|657.47|0
1666782300000|2022-10-26 11:05:00|660.81|658.21|663.8|661.2|664.65|662.05|660.81|658.21|0
1666782600000|2022-10-26 11:10:00|664.12|661.52|663.58|660.98|664.65|662.05|662.94|660.34|0
1666782900000|2022-10-26 11:15:00|663.48|660.88|661.02|658.42|664.87|662.27|661.02|658.42|0
1666783200000|2022-10-26 11:20:00|661.23|658.63|658.25|655.65|662.09|659.49|657.18|654.58|0
1666783500000|2022-10-26 11:25:00|658.36|655.76|658.88|656.28|660.8|658.2|656.87|654.27|0
1666783800000|2022-10-26 11:30:00|659.1|656.5|659.63|657.03|659.74|657.14|655.69|653.09|0
1666784100000|2022-10-26 11:35:00|659.52|656.92|661.01|658.41|662.08|659.48|659.52|656.92|0
1666784400000|2022-10-26 11:40:00|661.23|658.63|663.36|660.76|663.79|661.19|661.23|658.63|0
1666784700000|2022-10-26 11:45:00|663.15|660.55|666.14|663.54|666.35|663.75|662.72|660.12|0
1666785000000|2022-10-26 11:50:00|666.35|663.75|667.64|665.04|668.71|666.11|665.5|662.9|0
1666785300000|2022-10-26 11:55:00|667.75|665.15|665.92|663.32|668.06|665.46|665.49|662.89|0
1666785600000|2022-10-26 12:00:00|666.56|663.96|664.85|662.25|667.21|664.61|664.64|662.04|0
1666785900000|2022-10-26 12:05:00|664.96|662.36|665.28|662.68|667.63|665.03|663.99|661.39|0
1666786200000|2022-10-26 12:10:00|665.39|662.79|662.92|660.32|665.39|662.79|661.86|659.26|0
1666786500000|2022-10-26 12:15:00|662.5|659.9|664.85|662.25|665.7|663.1|661.64|659.04|0
1666786800000|2022-10-26 12:20:00|664.63|662.03|668.6|666|669.77|667.17|664.53|661.93|0
1666787100000|2022-10-26 12:25:00|668.48|665.88|668.7|666.1|669.56|666.96|666.98|664.38|0
1666787400000|2022-10-26 12:30:00|668.48|665.88|668.48|665.88|671.7|669.1|667.63|665.03|0
1666787700000|2022-10-26 12:35:00|668.7|666.1|671.91|669.31|672.77|670.17|668.05|665.45|0
1666788000000|2022-10-26 12:40:00|672.13|669.53|672.63|670.03|673.17|670.57|671.02|668.42|0
1666788300000|2022-10-26 12:45:00|672.74|670.14|670.8|668.2|674.03|671.43|670.37|667.77|0
1666788600000|2022-10-26 12:50:00|671.23|668.63|670.58|667.98|671.87|669.27|669.08|666.48|0
1666788900000|2022-10-26 12:55:00|670.8|668.2|668.65|666.05|671.23|668.63|668.22|665.62|0
1666789200000|2022-10-26 13:00:00|668.98|666.38|666.72|664.12|669.3|666.7|666.08|663.48|0
1666789500000|2022-10-26 13:05:00|666.93|664.33|667.79|665.19|671.23|668.63|666.72|664.12|0
1666789800000|2022-10-26 13:10:00|668.01|665.41|665.22|662.62|668.86|666.26|663.51|660.91|0
1666790100000|2022-10-26 13:15:00|665|662.4|667.36|664.76|667.57|664.97|664.15|661.55|0
1666790400000|2022-10-26 13:20:00|667.14|664.54|668.43|665.83|670.58|667.98|666.29|663.69|0
1666790700000|2022-10-26 13:25:00|668.64|666.04|668.64|666.04|669.93|667.33|667.36|664.76|0
1666791000000|2022-10-26 13:30:00|669.29|666.69|660.08|657.48|671|668.4|658.16|655.56|0
1666791300000|2022-10-26 13:35:00|660.94|658.34|655.83|653.23|664.14|661.54|655.83|653.23|0
1666791600000|2022-10-26 13:40:00|656.25|653.65|666.42|663.82|666.42|663.82|655.83|653.23|0
1666791900000|2022-10-26 13:45:00|667.28|664.68|660.19|657.59|667.71|665.11|656.34|653.74|0
1666792200000|2022-10-26 13:50:00|659.76|657.16|665.34|662.74|665.34|662.74|658.05|655.45|0
1666792500000|2022-10-26 13:55:00|665.12|662.52|667.17|664.57|668.56|665.96|660.83|658.23|0
1666792800000|2022-10-26 14:00:00|661.9|659.3|657.19|654.59|661.9|659.3|647.38|644.78|0
1666793100000|2022-10-26 14:05:00|658.04|655.44|650.78|648.18|659.97|657.37|647.38|644.78|0
1666793400000|2022-10-26 14:10:00|650.14|647.54|649.08|646.48|653.55|650.95|646.1|643.5|0
1666793700000|2022-10-26 14:15:00|648.65|646.05|643.98|641.38|652.27|649.67|643.55|640.95|0
1666794000000|2022-10-26 14:20:00|644.61|642.01|651.2|648.6|651.2|648.6|643.76|641.16|0
1666794300000|2022-10-26 14:25:00|650.78|648.18|642.28|639.68|650.99|648.39|640.16|637.56|0
1666794600000|2022-10-26 14:30:00|642.07|639.47|643.35|640.75|645.48|642.88|640.16|637.56|0
1666794900000|2022-10-26 14:35:00|643.57|640.97|638.27|635.67|644.2|641.6|637.63|635.03|0
1666795200000|2022-10-26 14:40:00|638.48|635.88|633.41|630.81|638.48|635.88|632.99|630.39|0
1666795500000|2022-10-26 14:45:00|633.62|631.02|631.72|629.12|634.89|632.29|629.83|627.23|0
1666795800000|2022-10-26 14:50:00|631.51|628.91|632.56|629.96|635.09|632.49|631.09|628.49|0
1666796100000|2022-10-26 14:55:00|632.77|630.17|637.92|635.32|637.92|635.32|632.77|630.17|0
1666796400000|2022-10-26 15:00:00|637.28|634.68|628.44|625.84|637.28|634.68|626.13|623.53|0
1666796700000|2022-10-26 15:05:00|628.23|625.63|624.87|622.27|630.02|627.42|623.2|620.6|0
1666797000000|2022-10-26 15:10:00|624.66|622.06|621.43|618.83|626.26|623.66|620.81|618.21|0
1666797300000|2022-10-26 15:15:00|621.23|618.63|621.85|619.25|623.32|620.72|619.55|616.95|0
1666797600000|2022-10-26 15:20:00|621.43|618.83|622.27|619.67|623.53|620.93|619.76|617.16|0
1666797900000|2022-10-26 15:25:00|622.06|619.46|622.06|619.46|623.32|620.72|619.97|617.37|0
1666798200000|2022-10-26 15:30:00|621.85|619.25|618.08|615.48|622.27|619.67|617.25|614.65|0
1666798500000|2022-10-26 15:35:00|618.5|615.9|618.5|615.9|621.01|618.41|617.66|615.06|0
1666798800000|2022-10-26 15:40:00|618.29|615.69|618.29|615.69|619.34|616.74|615.99|613.39|0
1666799100000|2022-10-26 15:45:00|618.5|615.9|620.8|618.2|621.84|619.24|618.5|615.9|0
1666799400000|2022-10-26 15:50:00|620.17|617.57|624.15|621.55|624.15|621.55|619.75|617.15|0
1666799700000|2022-10-26 15:55:00|624.36|621.76|622.47|619.87|624.98|622.38|622.16|619.56|0
1666800000000|2022-10-26 16:00:00|622.26|619.66|620.58|617.98|622.68|620.08|618.7|616.1|0
1666800300000|2022-10-26 16:05:00|621|618.4|624.14|621.54|625.19|622.59|621|618.4|0
1666800600000|2022-10-26 16:10:00|624.35|621.75|624.35|621.75|624.77|622.17|621.21|618.61|0
1666800900000|2022-10-26 16:15:00|624.14|621.54|623.09|620.49|627.5|624.9|622.04|619.44|0
1666801200000|2022-10-26 16:20:00|623.51|620.91|622.88|620.28|623.93|621.33|621.83|619.23|0
1666801500000|2022-10-26 16:25:00|623.09|620.49|627.07|624.47|628.34|625.74|622.67|620.07|0
1666801800000|2022-10-26 16:30:00|626.86|624.26|626.44|623.84|627.28|624.68|622.88|620.28|0
1666802100000|2022-10-26 16:35:00|626.23|623.63|627.91|625.31|628.75|626.15|624.76|622.16|0
1666802400000|2022-10-26 16:40:00|627.28|624.68|631.7|629.1|631.7|629.1|627.07|624.47|0
1666802700000|2022-10-26 16:45:00|632.33|629.73|635.28|632.68|635.71|633.11|630.43|627.83|0
1666803000000|2022-10-26 16:50:00|635.92|633.32|637.47|634.87|637.9|635.3|634.3|631.7|0
1666803300000|2022-10-26 16:55:00|637.68|635.08|643.19|640.59|645.53|642.93|636.41|633.81|0
1666803600000|2022-10-26 17:00:00|643.83|641.23|642.94|640.34|648.72|646.12|642.34|639.74|0
1666803900000|2022-10-26 17:05:00|643.36|640.76|645.06|642.46|646.77|644.17|642.3|639.7|0
1666804200000|2022-10-26 17:10:00|644.42|641.82|645.92|643.32|646.34|643.74|641.66|639.06|0
1666804500000|2022-10-26 17:15:00|645.7|643.1|644.85|642.25|648.69|646.09|644.42|641.82|0
1666804800000|2022-10-26 17:20:00|644.42|641.82|648.26|645.66|649.33|646.73|644|641.4|0
1666805100000|2022-10-26 17:25:00|648.47|645.87|652.11|649.51|652.32|649.72|648.47|645.87|0
1666805400000|2022-10-26 17:30:00|651.89|649.29|654.96|652.36|655.97|653.37|651.47|648.87|0
1666805700000|2022-10-26 17:35:00|654.75|652.15|650.89|648.29|655.3|652.7|650.89|648.29|0
1666806000000|2022-10-26 17:40:00|651.75|649.15|649.18|646.58|651.96|649.36|648.11|645.51|0
1666806300000|2022-10-26 17:45:00|648.97|646.37|652.17|649.57|652.17|649.57|648.75|646.15|0
1666806600000|2022-10-26 17:50:00|652.39|649.79|646.62|644.02|652.39|649.79|646.62|644.02|0
1666806900000|2022-10-26 17:55:00|647.04|644.44|646.7|644.1|649.91|647.31|645.63|643.03|0
1666807200000|2022-10-26 18:00:00|646.49|643.89|643.71|641.11|647.56|644.96|643.28|640.68|0
1666807500000|2022-10-26 18:05:00|643.5|640.9|644.13|641.53|644.78|642.18|642.86|640.26|0
1666807800000|2022-10-26 18:10:00|644.35|641.75|644.77|642.17|645.41|642.81|642|639.4|0
1666808100000|2022-10-26 18:15:00|644.99|642.39|649.25|646.65|649.25|646.65|644.77|642.17|0
1666808400000|2022-10-26 18:20:00|649.03|646.43|652.25|649.65|653.54|650.94|648.6|646|0
1666808700000|2022-10-26 18:25:00|651.82|649.22|655.25|652.65|655.9|653.3|650.32|647.72|0
1666809000000|2022-10-26 18:30:00|655.47|652.87|656.11|653.51|656.54|653.94|654.61|652.01|0
1666809300000|2022-10-26 18:35:00|656.33|653.73|652.57|649.97|656.76|654.16|651.17|648.57|0
1666809600000|2022-10-26 18:40:00|652.24|649.64|659.77|657.17|659.77|657.17|652.24|649.64|0
1666809900000|2022-10-26 18:45:00|659.56|656.96|658.48|655.88|660.42|657.82|657.4|654.8|0
1666810200000|2022-10-26 18:50:00|658.91|656.31|658.69|656.09|661.49|658.89|658.26|655.66|0
1666810500000|2022-10-26 18:55:00|658.91|656.31|658.26|655.66|661.93|659.33|656.75|654.15|0
1666810800000|2022-10-26 19:00:00|658.9|656.3|664.95|662.35|666.03|663.43|658.47|655.87|0
1666811100000|2022-10-26 19:05:00|665.38|662.78|661.71|659.11|666.03|663.43|661.27|658.67|0
1666811400000|2022-10-26 19:10:00|662.14|659.54|660.63|658.03|665.16|662.56|660.63|658.03|0
1666811700000|2022-10-26 19:15:00|660.41|657.81|657.03|654.43|661.27|658.67|656.39|653.79|0
1666812000000|2022-10-26 19:20:00|656.82|654.22|660.48|657.88|661.12|658.52|656.82|654.22|0
1666812300000|2022-10-26 19:25:00|660.26|657.66|659.4|656.8|662.42|659.82|658.54|655.94|0
1666812600000|2022-10-26 19:30:00|659.18|656.58|659.61|657.01|659.83|657.23|655.95|653.35|0
1666812900000|2022-10-26 19:35:00|659.4|656.8|658.75|656.15|661.55|658.95|657.46|654.86|0
1666813200000|2022-10-26 19:40:00|658.53|655.93|654.44|651.84|658.75|656.15|654.44|651.84|0
1666813500000|2022-10-26 19:45:00|655.09|652.49|657.02|654.42|657.67|655.07|653.37|650.77|0
1666813800000|2022-10-26 19:50:00|656.16|653.56|656.16|653.56|660.9|658.3|655.95|653.35|0
1666814100000|2022-10-26 19:55:00|656.38|653.78|661.88|659.28|663.4|660.8|656.38|653.78|0
1666814400000|2022-10-26 20:00:00|660.59|657.99|655.41|652.81|660.59|657.99|654.76|652.16|0
1666814700000|2022-10-26 20:05:00|655.84|653.24|658.86|656.26|661.66|659.06|648.64|646.04|0
1666815000000|2022-10-26 20:10:00|657.35|654.75|655.62|653.02|658.64|656.04|654.33|651.73|0
1666815300000|2022-10-26 20:15:00|655.94|653.14|657.01|654.21|657.01|654.21|654.64|651.84|0
1666815600000|2022-10-26 20:20:00|656.91|654.11|657.23|654.43|657.87|655.07|656.15|653.35|0
1666815900000|2022-10-26 20:25:00|657.77|654.97|655.07|652.27|658.09|655.29|653.56|650.76|0
1666816200000|2022-10-26 20:30:00|654.97|652.17|655.18|652.38|655.5|652.7|653.56|650.76|0
1666816500000|2022-10-26 20:35:00|655.28|652.48|654.32|651.52|655.5|652.7|653.99|651.19|0
1666816800000|2022-10-26 20:40:00|654.21|651.41|653.56|650.76|654.64|651.84|653.56|650.76|0
1666817100000|2022-10-26 20:45:00|653.77|650.97|651.41|648.61|653.99|651.19|651.19|648.39|0
1666817400000|2022-10-26 20:50:00|651.19|648.39|650.76|647.96|651.62|648.82|650.12|647.32|0
1666817700000|2022-10-26 20:55:00|650.98|648.18|650.44|647.64|652.27|649.47|648.83|646.03|0
1666818000000|2022-10-26 21:00:00|650.75|647.95|651.44|648.64|651.84|649.04|650.75|647.95|0
1666818300000|2022-10-26 21:05:00|651.47|648.67|651.44|648.64|652.29|649.49|651.34|648.54|0
1666818600000|2022-10-26 21:10:00|651.59|648.79|651.59|648.79|651.91|649.11|650.97|648.17|0
1666818900000|2022-10-26 21:15:00|651.49|648.69|651.81|649.01|651.81|649.01|651.47|648.67|0
1666819200000|2022-10-26 21:20:00|651.78|648.98|651.84|649.04|651.84|649.04|651.49|648.69|0
1666819500000|2022-10-26 21:25:00|651.66|648.86|652.6|649.8|653.13|650.33|651.66|648.86|0
1666819800000|2022-10-26 21:30:00|652.47|649.67|651.84|649.04|652.66|649.86|651.84|649.04|0
1666820100000|2022-10-26 21:35:00|652.19|649.39|653.23|650.43|653.23|650.43|652.15|649.35|0
1666820400000|2022-10-26 21:40:00|653.25|650.45|654.22|651.42|654.45|651.65|653.04|650.24|0
1666820700000|2022-10-26 21:45:00|654.48|651.68|654.79|651.99|655.26|652.46|653.78|650.98|0
1666821000000|2022-10-26 21:50:00|654.57|651.77|656.63|653.83|656.69|653.89|654.57|651.77|0
1666821300000|2022-10-26 21:55:00|656.5|653.7|655.27|652.47|656.5|653.7|655.21|652.41|0
1666821600000|2022-10-26 22:00:00|658.82|656.02|659.47|656.67|660.65|657.85|656.02|653.22|0
1666821900000|2022-10-26 22:05:00|659.36|656.56|657.84|655.04|660.22|657.42|657.84|655.04|0
1666822200000|2022-10-26 22:10:00|658.06|655.26|658.27|655.47|658.49|655.69|657.84|655.04|0
1666822500000|2022-10-26 22:15:00|658.49|655.69|658.27|655.47|659.35|656.55|658.27|655.47|0
1666822800000|2022-10-26 22:20:00|658.49|655.69|655.25|652.45|658.49|655.69|655.04|652.24|0
1666823100000|2022-10-26 22:25:00|655.47|652.67|652.88|650.08|655.47|652.67|652.67|649.87|0
1666823400000|2022-10-26 22:30:00|652.67|649.87|654.17|651.37|654.61|651.81|652.67|649.87|0
1666823700000|2022-10-26 22:35:00|653.96|651.16|653.53|650.73|654.6|651.8|653.53|650.73|0
1666824000000|2022-10-26 22:40:00|653.74|650.94|654.6|651.8|654.82|652.02|653.53|650.73|0
1666824300000|2022-10-26 22:45:00|654.39|651.59|653.74|650.94|654.6|651.8|653.53|650.73|0
1666824600000|2022-10-26 22:50:00|654.17|651.37|651.37|648.57|654.39|651.59|651.16|648.36|0
1666824900000|2022-10-26 22:55:00|651.59|648.79|651.8|649|653.31|650.51|651.59|648.79|0
1666825200000|2022-10-26 23:00:00|651.59|648.79|646.65|643.85|651.8|649|644.94|642.14|0
1666825500000|2022-10-26 23:05:00|646.86|644.06|648.36|645.56|648.36|645.56|646.86|644.06|0
1666825800000|2022-10-26 23:10:00|648.58|645.78|648.15|645.35|649.22|646.42|647.5|644.7|0
1666826100000|2022-10-26 23:15:00|648.36|645.56|649.22|646.42|649.43|646.63|648.26|645.46|0
1666826400000|2022-10-26 23:20:00|649.43|646.63|647.71|644.91|649.43|646.63|647.4|644.6|0
1666826700000|2022-10-26 23:25:00|647.5|644.7|648.36|645.56|648.36|645.56|647.29|644.49|0
1666827000000|2022-10-26 23:30:00|648.14|645.34|644.93|642.13|648.79|645.99|643|640.2|0
1666827300000|2022-10-26 23:35:00|645.14|642.34|645.89|643.09|646.43|643.63|644.71|641.91|0
1666827600000|2022-10-26 23:40:00|645.78|642.98|645.99|643.19|646.64|643.84|645.35|642.55|0
1666827900000|2022-10-26 23:45:00|645.78|642.98|646.85|644.05|647.49|644.69|645.14|642.34|0
1666828200000|2022-10-26 23:50:00|646.64|643.84|647.28|644.48|648.14|645.34|646.64|643.84|0
1666828500000|2022-10-26 23:55:00|647.06|644.26|644.71|641.91|647.49|644.69|644.71|641.91|0
1666828800000|2022-10-27 00:00:00|644.92|642.12|647.92|645.12|649.64|646.84|644.49|641.69|0
1666829100000|2022-10-27 00:05:00|648.13|645.33|647.81|645.01|648.56|645.76|646.74|643.94|0
1666829400000|2022-10-27 00:10:00|647.7|644.9|645.99|643.19|648.35|645.55|645.34|642.54|0
1666829700000|2022-10-27 00:15:00|645.77|642.97|642.56|639.76|646.41|643.61|642.56|639.76|0
1666830000000|2022-10-27 00:20:00|642.35|639.55|641.06|638.26|642.35|639.55|638.72|635.92|0
1666830300000|2022-10-27 00:25:00|640.85|638.05|644.06|641.26|644.7|641.9|640.85|638.05|0
1666830600000|2022-10-27 00:30:00|644.17|641.37|645.55|642.75|646.41|643.61|644.17|641.37|0
1666830900000|2022-10-27 00:35:00|645.77|642.97|648.55|645.75|649.84|647.04|645.77|642.97|0
1666831200000|2022-10-27 00:40:00|648.34|645.54|647.69|644.89|649.84|647.04|647.48|644.68|0
1666831500000|2022-10-27 00:45:00|647.48|644.68|648.55|645.75|649.19|646.39|647.26|644.46|0
1666831800000|2022-10-27 00:50:00|648.33|645.53|649.41|646.61|649.84|647.04|648.12|645.32|0
1666832100000|2022-10-27 00:55:00|649.62|646.82|647.69|644.89|649.62|646.82|647.48|644.68|0
1666832400000|2022-10-27 01:00:00|647.8|645|643.19|640.39|648.12|645.32|641.69|638.89|0
1666832700000|2022-10-27 01:05:00|643.4|640.6|645.11|642.31|645.54|642.74|641.91|639.11|0
1666833000000|2022-10-27 01:10:00|645.33|642.53|645.11|642.31|645.97|643.17|644.47|641.67|0
1666833300000|2022-10-27 01:15:00|644.68|641.88|643.61|640.81|648.11|645.31|643.61|640.81|0
1666833600000|2022-10-27 01:20:00|643.83|641.03|646.61|643.81|647.04|644.24|643.4|640.6|0
1666833900000|2022-10-27 01:25:00|646.82|644.02|646.18|643.38|647.9|645.1|645.54|642.74|0
1666834200000|2022-10-27 01:30:00|645.97|643.17|646.39|643.59|647.25|644.45|644.89|642.09|0
1666834500000|2022-10-27 01:35:00|646.5|643.7|644.04|641.24|646.82|644.02|643.82|641.02|0
1666834800000|2022-10-27 01:40:00|643.61|640.81|643.82|641.02|644.89|642.09|642.75|639.95|0
1666835100000|2022-10-27 01:45:00|644.25|641.45|645.75|642.95|646.07|643.27|644.03|641.23|0
1666835400000|2022-10-27 01:50:00|645.32|642.52|644.46|641.66|646.17|643.37|644.25|641.45|0
1666835700000|2022-10-27 01:55:00|644.36|641.56|645.1|642.3|645.1|642.3|643.39|640.59|0
1666836000000|2022-10-27 02:00:00|645.31|642.51|646.17|643.37|647.24|644.44|645.1|642.3|0
1666836300000|2022-10-27 02:05:00|646.07|643.27|645.95|643.15|646.6|643.8|645.1|642.3|0
1666836600000|2022-10-27 02:10:00|646.17|643.37|647.24|644.44|648.31|645.51|645.95|643.15|0
1666836900000|2022-10-27 02:15:00|647.02|644.22|648.95|646.15|649.38|646.58|646.81|644.01|0
1666837200000|2022-10-27 02:20:00|649.17|646.37|650.57|647.77|651.53|648.73|649.17|646.37|0
1666837500000|2022-10-27 02:25:00|650.67|647.87|652.17|649.37|652.82|650.02|650.46|647.66|0
1666837800000|2022-10-27 02:30:00|652.39|649.59|651.21|648.41|652.82|650.02|650.88|648.08|0
1666838100000|2022-10-27 02:35:00|651.31|648.51|652.17|649.37|652.82|650.02|651.1|648.3|0
1666838400000|2022-10-27 02:40:00|652.39|649.59|652.5|649.7|653.25|650.45|651.53|648.73|0
1666838700000|2022-10-27 02:45:00|651.95|649.15|649.8|647|651.95|649.15|649.16|646.36|0
1666839000000|2022-10-27 02:50:00|650.02|647.22|651.09|648.29|651.31|648.51|649.59|646.79|0
1666839300000|2022-10-27 02:55:00|650.99|648.19|650.02|647.22|651.09|648.29|649.16|646.36|0
1666839600000|2022-10-27 03:00:00|649.59|646.79|648.3|645.5|649.59|646.79|648.3|645.5|0
1666839900000|2022-10-27 03:05:00|648.51|645.71|645.72|642.92|648.94|646.14|645.72|642.92|0
1666840200000|2022-10-27 03:10:00|645.51|642.71|646.79|643.99|647.22|644.42|645.51|642.71|0
1666840500000|2022-10-27 03:15:00|646.69|643.89|647.01|644.21|647.01|644.21|646.05|643.25|0
1666840800000|2022-10-27 03:20:00|647.22|644.42|647.65|644.85|647.86|645.06|647.01|644.21|0
1666841100000|2022-10-27 03:25:00|647.43|644.63|648.72|645.92|649.15|646.35|647.22|644.42|0
1666841400000|2022-10-27 03:30:00|648.51|645.71|646.79|643.99|648.93|646.13|646.15|643.35|0
1666841700000|2022-10-27 03:35:00|646.57|643.77|645.93|643.13|647|644.2|645.72|642.92|0
1666842000000|2022-10-27 03:40:00|645.83|643.03|645.71|642.91|646.36|643.56|645.71|642.91|0
1666842300000|2022-10-27 03:45:00|645.93|643.13|645.71|642.91|646.36|643.56|645.71|642.91|0
1666842600000|2022-10-27 03:50:00|645.5|642.7|644.43|641.63|645.93|643.13|644|641.2|0
1666842900000|2022-10-27 03:55:00|644.21|641.41|644|641.2|644.43|641.63|644|641.2|0
1666843200000|2022-10-27 04:00:00|643.78|640.98|645.28|642.48|645.49|642.69|643.78|640.98|0
1666843500000|2022-10-27 04:05:00|645.49|642.69|644.53|641.73|645.49|642.69|644.21|641.41|0
1666843800000|2022-10-27 04:10:00|644.42|641.62|644.21|641.41|644.64|641.84|643.78|640.98|0
1666844100000|2022-10-27 04:15:00|644.1|641.3|643.99|641.19|644.63|641.83|643.78|640.98|0
1666844400000|2022-10-27 04:20:00|644.1|641.3|643.56|640.76|644.2|641.4|643.35|640.55|0
1666844700000|2022-10-27 04:25:00|643.35|640.55|643.35|640.55|643.99|641.19|643.13|640.33|0
1666845000000|2022-10-27 04:30:00|643.77|640.97|644.2|641.4|644.2|641.4|643.56|640.76|0
1666845300000|2022-10-27 04:35:00|644.41|641.61|644.63|641.83|645.49|642.69|643.99|641.19|0
1666845600000|2022-10-27 04:40:00|644.84|642.04|645.05|642.25|645.05|642.25|643.88|641.08|0
1666845900000|2022-10-27 04:45:00|645.27|642.47|643.77|640.97|645.7|642.9|643.13|640.33|0
1666846200000|2022-10-27 04:50:00|643.55|640.75|642.48|639.68|644.2|641.4|642.27|639.47|0
1666846500000|2022-10-27 04:55:00|642.59|639.79|642.91|640.11|643.34|640.54|641.95|639.15|0
1666846800000|2022-10-27 05:00:00|643.12|640.32|643.76|640.96|643.77|640.97|642.48|639.68|0
1666847100000|2022-10-27 05:05:00|643.55|640.75|644.19|641.39|645.48|642.68|643.55|640.75|0
1666847400000|2022-10-27 05:10:00|644.41|641.61|644.4|641.6|645.9|643.1|643.76|640.96|0
1666847700000|2022-10-27 05:15:00|644.3|641.5|646.12|643.32|646.33|643.53|644.3|641.5|0
1666848000000|2022-10-27 05:20:00|646.01|643.21|645.04|642.24|647.19|644.39|645.04|642.24|0
1666848300000|2022-10-27 05:25:00|645.26|642.46|646.97|644.17|647.61|644.81|645.04|642.24|0
1666848600000|2022-10-27 05:30:00|647.08|644.28|645.25|642.45|647.4|644.6|645.25|642.45|0
1666848900000|2022-10-27 05:35:00|645.47|642.67|643.11|640.31|645.47|642.67|642.04|639.24|0
1666849200000|2022-10-27 05:40:00|643.33|640.53|640.33|637.53|643.33|640.53|640.12|637.32|0
1666849500000|2022-10-27 05:45:00|640.12|637.32|641.4|638.6|641.4|638.6|639.48|636.68|0
1666849800000|2022-10-27 05:50:00|641.19|638.39|640.97|638.17|641.83|639.03|640.33|637.53|0
1666850100000|2022-10-27 05:55:00|641.18|638.38|640.87|638.07|641.61|638.81|639.59|636.79|0
1666850400000|2022-10-27 06:00:00|640.76|637.96|643.32|640.52|643.53|640.73|639.69|636.89|0
1666850700000|2022-10-27 06:05:00|643.11|640.31|643.32|640.52|644.18|641.38|642.68|639.88|0
1666851000000|2022-10-27 06:10:00|643.53|640.73|644.74|641.94|645.94|643.14|643.53|640.73|0
1666851300000|2022-10-27 06:15:00|644.96|642.16|644.1|641.3|645.93|643.13|644|641.2|0
1666851600000|2022-10-27 06:20:00|644.31|641.51|647.31|644.51|648.82|646.02|644.1|641.3|0
1666851900000|2022-10-27 06:25:00|647.53|644.73|644.95|642.15|647.74|644.94|643.78|640.98|0
1666852200000|2022-10-27 06:30:00|645.07|642.27|649.46|646.66|649.89|647.09|644.95|642.15|0
1666852500000|2022-10-27 06:35:00|649.24|646.44|650.1|647.3|650.53|647.73|648.38|645.58|0
1666852800000|2022-10-27 06:40:00|650.32|647.52|652.03|649.23|652.25|649.45|648.81|646.01|0
1666853100000|2022-10-27 06:45:00|651.82|649.02|650.53|647.73|651.82|649.02|649.14|646.34|0
1666853400000|2022-10-27 06:50:00|650.31|647.51|650.53|647.73|651.17|648.37|649.02|646.22|0
1666853700000|2022-10-27 06:55:00|650.64|647.84|652.25|649.45|652.89|650.09|649.45|646.65|0
1666854000000|2022-10-27 07:00:00|651.39|648.59|653.43|650.63|656.12|653.32|651.38|648.58|0
1666854300000|2022-10-27 07:05:00|653.33|650.73|651.07|648.47|654.73|652.13|650.64|648.04|0
1666854600000|2022-10-27 07:10:00|650.85|648.25|651.5|648.9|651.5|648.9|648.27|645.67|0
1666854900000|2022-10-27 07:15:00|651.39|648.79|651.49|648.89|652.79|650.19|649.35|646.75|0
1666855200000|2022-10-27 07:20:00|651.71|649.11|651.49|648.89|651.71|649.11|648.06|645.46|0
1666855500000|2022-10-27 07:25:00|651.61|649.01|655.58|652.98|656.13|653.53|648.48|645.88|0
1666855800000|2022-10-27 07:30:00|655.48|652.88|655.26|652.66|656.45|653.85|653.64|651.04|0
1666856100000|2022-10-27 07:35:00|655.05|652.45|655.37|652.77|656.88|654.28|653.64|651.04|0
1666856400000|2022-10-27 07:40:00|655.8|653.2|654.4|651.8|655.91|653.31|653.86|651.26|0
1666856700000|2022-10-27 07:45:00|654.07|651.47|655.58|652.98|656.44|653.84|653.64|651.04|0
1666857000000|2022-10-27 07:50:00|655.48|652.88|654.07|651.47|655.58|652.98|653.64|651.04|0
1666857300000|2022-10-27 07:55:00|654.18|651.58|654.07|651.47|655.36|652.76|653.42|650.82|0
1666857600000|2022-10-27 08:00:00|654.28|651.68|652.77|650.17|655.47|652.87|651.59|648.99|0
1666857900000|2022-10-27 08:05:00|652.56|649.96|655.79|653.19|656.76|654.16|652.46|649.86|0
1666858200000|2022-10-27 08:10:00|655.69|653.09|651.05|648.45|656.44|653.84|650.73|648.13|0
1666858500000|2022-10-27 08:15:00|650.83|648.23|648.04|645.44|650.83|648.23|646.32|643.72|0
1666858800000|2022-10-27 08:20:00|648.68|646.08|651.16|648.56|651.69|649.09|648.25|645.65|0
1666859100000|2022-10-27 08:25:00|650.83|648.23|650.19|647.59|651.26|648.66|648.04|645.44|0
1666859400000|2022-10-27 08:30:00|649.97|647.37|648.79|646.19|650.4|647.8|648.15|645.55|0
1666859700000|2022-10-27 08:35:00|648.68|646.08|649.86|647.26|650.29|647.69|648.68|646.08|0
1666860000000|2022-10-27 08:40:00|649.75|647.15|650.61|648.01|652.98|650.38|649.75|647.15|0
1666860300000|2022-10-27 08:45:00|650.72|648.12|649.54|646.94|652.12|649.52|649.11|646.51|0
1666860600000|2022-10-27 08:50:00|649.43|646.83|650.61|648.01|650.72|648.12|647.82|645.22|0
1666860900000|2022-10-27 08:55:00|650.39|647.79|652.11|649.51|652.11|649.51|650.18|647.58|0
1666861200000|2022-10-27 09:00:00|651.9|649.3|652.76|650.16|653.3|650.7|651.68|649.08|0
1666861500000|2022-10-27 09:05:00|653.08|650.48|655.34|652.74|657.28|654.68|653.08|650.48|0
1666861800000|2022-10-27 09:10:00|655.45|652.85|657.93|655.33|657.93|655.33|654.38|651.78|0
1666862100000|2022-10-27 09:15:00|657.5|654.9|654.48|651.88|657.71|655.11|653.83|651.23|0
1666862400000|2022-10-27 09:20:00|654.69|652.09|654.48|651.88|654.69|652.09|652.75|650.15|0
1666862700000|2022-10-27 09:25:00|654.69|652.09|655.23|652.63|656.85|654.25|654.04|651.44|0
1666863000000|2022-10-27 09:30:00|655.34|652.74|657.71|655.11|658.36|655.76|654.04|651.44|0
1666863300000|2022-10-27 09:35:00|657.49|654.89|658.57|655.97|659|656.4|655.98|653.38|0
1666863600000|2022-10-27 09:40:00|658.35|655.75|658.57|655.97|658.79|656.19|656.84|654.24|0
1666863900000|2022-10-27 09:45:00|658.35|655.75|658.57|655.97|659.65|657.05|657.92|655.32|0
1666864200000|2022-10-27 09:50:00|658.35|655.75|658.35|655.75|658.57|655.97|655.33|652.73|0
1666864500000|2022-10-27 09:55:00|658.03|655.43|661.16|658.56|661.16|658.56|657.81|655.21|0
1666864800000|2022-10-27 10:00:00|660.51|657.91|659.86|657.26|661.7|659.1|659.86|657.26|0
1666865100000|2022-10-27 10:05:00|660.08|657.48|659.43|656.83|660.08|657.48|657.92|655.32|0
1666865400000|2022-10-27 10:10:00|659.32|656.72|657.91|655.31|659.86|657.26|657.7|655.1|0
1666865700000|2022-10-27 10:15:00|658.03|655.43|658.78|656.18|659.32|656.72|658.03|655.43|0
1666866000000|2022-10-27 10:20:00|658.56|655.96|659.1|656.5|660.94|658.34|658.24|655.64|0
1666866300000|2022-10-27 10:25:00|659.42|656.82|660.83|658.23|661.8|659.2|658.99|656.39|0
1666866600000|2022-10-27 10:30:00|661.05|658.45|658.77|656.17|661.37|658.77|657.59|654.99|0
1666866900000|2022-10-27 10:35:00|658.99|656.39|660.93|658.33|662.67|660.07|658.99|656.39|0
1666867200000|2022-10-27 10:40:00|660.4|657.8|663.1|660.5|663.96|661.36|660.4|657.8|0
1666867500000|2022-10-27 10:45:00|662.88|660.28|662.01|659.41|663.96|661.36|661.15|658.55|0
1666867800000|2022-10-27 10:50:00|661.91|659.31|662.88|660.28|663.96|661.36|661.36|658.76|0
1666868100000|2022-10-27 10:55:00|662.66|660.06|663.53|660.93|663.96|661.36|662.44|659.84|0
1666868400000|2022-10-27 11:00:00|663.31|660.71|660.28|657.68|663.96|661.36|658.88|656.28|0
1666868700000|2022-10-27 11:05:00|660.06|657.46|659.74|657.14|663.74|661.14|659.74|657.14|0
1666869000000|2022-10-27 11:10:00|659.63|657.03|660.06|657.46|660.71|658.11|658.98|656.38|0
1666869300000|2022-10-27 11:15:00|659.95|657.35|657.25|654.65|661.04|658.44|657.03|654.43|0
1666869600000|2022-10-27 11:20:00|657.03|654.43|657.68|655.08|658.76|656.16|656.93|654.33|0
1666869900000|2022-10-27 11:25:00|657.79|655.19|657.89|655.29|659.19|656.59|657.68|655.08|0
1666870200000|2022-10-27 11:30:00|658.22|655.62|658|655.4|660.49|657.89|657.89|655.29|0
1666870500000|2022-10-27 11:35:00|657.89|655.29|659.4|656.8|660.92|658.32|657.89|655.29|0
1666870800000|2022-10-27 11:40:00|659.52|656.92|661.56|658.96|662|659.4|658.54|655.94|0
1666871100000|2022-10-27 11:45:00|661.13|658.53|663.65|661.05|663.65|661.05|661.13|658.53|0
1666871400000|2022-10-27 11:50:00|663.43|660.83|665.38|662.78|665.38|662.78|662.56|659.96|0
1666871700000|2022-10-27 11:55:00|665.16|662.56|664.51|661.91|666.68|664.08|664.51|661.91|0
1666872000000|2022-10-27 12:00:00|664.73|662.13|664.08|661.48|666.25|663.65|662.99|660.39|0
1666872300000|2022-10-27 12:05:00|663.64|661.04|664.4|661.8|664.94|662.34|662.56|659.96|0
1666872600000|2022-10-27 12:10:00|664.51|661.91|663.32|660.72|664.94|662.34|663.21|660.61|0
1666872900000|2022-10-27 12:15:00|663.42|660.82|663.21|660.61|666.89|664.29|659.42|656.82|0
1666873200000|2022-10-27 12:20:00|663.32|660.72|657.91|655.31|666.89|664.29|656.93|654.33|0
1666873500000|2022-10-27 12:25:00|658.87|656.27|659.85|657.25|660.6|658|656.71|654.11|0
1666873800000|2022-10-27 12:30:00|657.15|654.55|652.4|649.8|657.91|655.31|643.81|641.21|0
1666874100000|2022-10-27 12:35:00|652.18|649.58|659.09|656.49|660.71|658.11|649.82|647.22|0
1666874400000|2022-10-27 12:40:00|658.65|656.05|655.85|653.25|659.95|657.35|655.63|653.03|0
1666874700000|2022-10-27 12:45:00|654.98|652.38|658.44|655.84|661.68|659.08|650.03|647.43|0
1666875000000|2022-10-27 12:50:00|658.22|655.62|654.98|652.38|659.52|656.92|653.04|650.44|0
1666875300000|2022-10-27 12:55:00|654.66|652.06|648.52|645.92|654.76|652.16|646.59|643.99|0
1666875600000|2022-10-27 13:00:00|648.31|645.71|649.16|646.56|653.68|651.08|647.45|644.85|0
1666875900000|2022-10-27 13:05:00|648.73|646.13|645.51|642.91|650.02|647.42|644.66|642.06|0
1666876200000|2022-10-27 13:10:00|645.73|643.13|647.23|644.63|649.06|646.46|644.66|642.06|0
1666876500000|2022-10-27 13:15:00|647.13|644.53|645.73|643.13|647.66|645.06|640.59|637.99|0
1666876800000|2022-10-27 13:20:00|646.37|643.77|649.37|646.77|651.09|648.49|643.8|641.2|0
1666877100000|2022-10-27 13:25:00|649.27|646.67|652.6|650|652.6|650|647.23|644.63|0
1666877400000|2022-10-27 13:30:00|650.66|648.06|646.45|643.85|650.66|648.06|642.36|639.76|0
1666877700000|2022-10-27 13:35:00|646.23|643.63|649.9|647.3|650.01|647.41|642.36|639.76|0
1666878000000|2022-10-27 13:40:00|649.03|646.43|648.72|646.12|655.95|653.35|648.29|645.69|0
1666878300000|2022-10-27 13:45:00|648.51|645.91|663.68|661.08|664.33|661.73|647.86|645.26|0
1666878600000|2022-10-27 13:50:00|663.9|661.3|670.88|668.28|672.19|669.59|661.72|659.12|0
1666878900000|2022-10-27 13:55:00|670.66|668.06|667.38|664.78|673.28|670.68|667.17|664.57|0
1666879200000|2022-10-27 14:00:00|667.6|665|661.83|659.23|670.66|668.06|661.5|658.9|0
1666879500000|2022-10-27 14:05:00|661.72|659.12|654.56|651.96|661.72|659.12|653.91|651.31|0
1666879800000|2022-10-27 14:10:00|654.12|651.52|643.76|641.16|659.76|657.16|641.39|638.79|0
1666880100000|2022-10-27 14:15:00|643.54|640.94|640.21|637.61|644.63|642.03|639.35|636.75|0
1666880400000|2022-10-27 14:20:00|640.42|637.82|641.07|638.47|643.22|640.62|637.63|635.03|0
1666880700000|2022-10-27 14:25:00|641.28|638.68|638.53|635.93|642.18|639.58|636.55|633.95|0
1666881000000|2022-10-27 14:30:00|638.31|635.71|640.24|637.64|641.53|638.93|634.46|631.86|0
1666881300000|2022-10-27 14:35:00|640.46|637.86|647.35|644.75|648.64|646.04|639.81|637.21|0
1666881600000|2022-10-27 14:40:00|646.7|644.1|653.09|650.49|653.31|650.71|646.27|643.67|0
1666881900000|2022-10-27 14:45:00|652.88|650.28|652.23|649.63|654.39|651.79|648.98|646.38|0
1666882200000|2022-10-27 14:50:00|652.44|649.84|647.04|644.44|652.88|650.28|646.17|643.57|0
1666882500000|2022-10-27 14:55:00|647.47|644.87|657.86|655.26|658.08|655.48|647.04|644.44|0
1666882800000|2022-10-27 15:00:00|658.95|656.35|654.39|651.79|659.6|657|652.01|649.41|0
1666883100000|2022-10-27 15:05:00|654.61|652.01|652|649.4|657.86|655.26|650.71|648.11|0
1666883400000|2022-10-27 15:10:00|652.22|649.62|652.87|650.27|653.74|651.14|647.68|645.08|0
1666883700000|2022-10-27 15:15:00|653.3|650.7|658.29|655.69|660.69|658.09|652|649.4|0
1666884000000|2022-10-27 15:20:00|658.51|655.91|653.52|650.92|659.82|657.22|653.3|650.7|0
1666884300000|2022-10-27 15:25:00|653.08|650.48|655.64|653.04|659.6|657|652.65|650.05|0
1666884600000|2022-10-27 15:30:00|656.73|654.13|656.95|654.35|661.51|658.91|652.82|650.22|0
1666884900000|2022-10-27 15:35:00|656.29|653.69|665.22|662.62|665.44|662.84|652.72|650.12|0
1666885200000|2022-10-27 15:40:00|665|662.4|667.4|664.8|669.15|666.55|663.47|660.87|0
1666885500000|2022-10-27 15:45:00|667.18|664.58|664.78|662.18|669.37|666.77|663.47|660.87|0
1666885800000|2022-10-27 15:50:00|664.46|661.86|664.34|661.74|667.18|664.58|663.69|661.09|0
1666886100000|2022-10-27 15:55:00|664.12|661.52|665.65|663.05|667.83|665.23|663.25|660.65|0
1666886400000|2022-10-27 16:00:00|665.43|662.83|660.2|657.6|667.83|665.23|658.89|656.29|0
1666886700000|2022-10-27 16:05:00|660.42|657.82|660.63|658.03|661.29|658.69|656.72|654.12|0
1666887000000|2022-10-27 16:10:00|661.07|658.47|660.63|658.03|663.46|660.86|659.54|656.94|0
1666887300000|2022-10-27 16:15:00|660.85|658.25|664.12|661.52|664.33|661.73|658.46|655.86|0
1666887600000|2022-10-27 16:20:00|664.55|661.95|666.08|663.48|668.05|665.45|663.68|661.08|0
1666887900000|2022-10-27 16:25:00|665.64|663.04|675.49|672.89|675.71|673.11|665.42|662.82|0
1666888200000|2022-10-27 16:30:00|675.93|673.33|669.36|666.76|675.93|673.33|668.48|665.88|0
1666888500000|2022-10-27 16:35:00|669.57|666.97|670.01|667.41|671.32|668.72|667.82|665.22|0
1666888800000|2022-10-27 16:40:00|669.79|667.19|669.57|666.97|670.88|668.28|667.39|664.79|0
1666889100000|2022-10-27 16:45:00|669.79|667.19|665.82|663.22|670.88|668.28|664.08|661.48|0
1666889400000|2022-10-27 16:50:00|666.04|663.44|664.23|661.63|666.48|663.88|663.86|661.26|0
1666889700000|2022-10-27 16:55:00|664.02|661.42|663.58|660.98|666.2|663.6|662.27|659.67|0
1666890000000|2022-10-27 17:00:00|663.36|660.76|664.45|661.85|666.64|664.04|662.05|659.45|0
1666890300000|2022-10-27 17:05:00|664.01|661.41|655.07|652.47|664.45|661.85|654.85|652.25|0
1666890600000|2022-10-27 17:10:00|655.29|652.69|656.59|653.99|657.68|655.08|654.41|651.81|0
1666890900000|2022-10-27 17:15:00|656.37|653.77|656.15|653.55|660.3|657.7|654.63|652.03|0
1666891200000|2022-10-27 17:20:00|655.94|653.34|657.02|654.42|657.02|654.42|652.67|650.07|0
1666891500000|2022-10-27 17:25:00|656.81|654.21|662.48|659.88|662.7|660.1|656.81|654.21|0
1666891800000|2022-10-27 17:30:00|662.26|659.66|665.1|662.5|665.32|662.72|661.17|658.57|0
1666892100000|2022-10-27 17:35:00|664.88|662.28|665.97|663.37|665.97|663.37|662.26|659.66|0
1666892400000|2022-10-27 17:40:00|665.75|663.15|664|661.4|665.97|663.37|662.04|659.44|0
1666892700000|2022-10-27 17:45:00|663.78|661.18|665.31|662.71|666.63|664.03|662.69|660.09|0
1666893000000|2022-10-27 17:50:00|665.53|662.93|667.5|664.9|667.94|665.34|665.31|662.71|0
1666893300000|2022-10-27 17:55:00|667.28|664.68|670.13|667.53|670.13|667.53|665.75|663.15|0
1666893600000|2022-10-27 18:00:00|669.69|667.09|668.82|666.22|671.23|668.63|667.72|665.12|0
1666893900000|2022-10-27 18:05:00|669.04|666.44|672.99|670.39|673.43|670.83|669.04|666.44|0
1666894200000|2022-10-27 18:10:00|673.21|670.61|673.61|671.01|676.69|674.09|672.33|669.73|0
1666894500000|2022-10-27 18:15:00|673.39|670.79|671.85|669.25|674.71|672.11|671.63|669.03|0
1666894800000|2022-10-27 18:20:00|672.07|669.47|670.32|667.72|673.39|670.79|670.1|667.5|0
1666895100000|2022-10-27 18:25:00|670.1|667.5|672.29|669.69|672.29|669.69|669.88|667.28|0
1666895400000|2022-10-27 18:30:00|672.07|669.47|671.41|668.81|675.14|672.54|670.75|668.15|0
1666895700000|2022-10-27 18:35:00|671.63|669.03|673.38|670.78|674.04|671.44|671.63|669.03|0
1666896000000|2022-10-27 18:40:00|673.6|671|674.04|671.44|674.92|672.32|670.97|668.37|0
1666896300000|2022-10-27 18:45:00|673.82|671.22|674.48|671.88|674.7|672.1|671.63|669.03|0
1666896600000|2022-10-27 18:50:00|674.26|671.66|673.6|671|675.58|672.98|672.94|670.34|0
1666896900000|2022-10-27 18:55:00|673.38|670.78|676.24|673.64|678.88|676.28|673.16|670.56|0
1666897200000|2022-10-27 19:00:00|676.46|673.86|672.06|669.46|676.46|673.86|670.53|667.93|0
1666897500000|2022-10-27 19:05:00|671.62|669.02|680.63|678.03|680.86|678.26|671.18|668.58|0
1666897800000|2022-10-27 19:10:00|680.41|677.81|675.57|672.97|681.3|678.7|674.69|672.09|0
1666898100000|2022-10-27 19:15:00|675.13|672.53|673.16|670.56|675.35|672.75|672.72|670.12|0
1666898400000|2022-10-27 19:20:00|673.37|670.77|671.62|669.02|674.25|671.65|670.74|668.14|0
1666898700000|2022-10-27 19:25:00|671.84|669.24|670.74|668.14|673.81|671.21|670.08|667.48|0
1666899000000|2022-10-27 19:30:00|671.62|669.02|667.23|664.63|673.59|670.99|665.21|662.61|0
1666899300000|2022-10-27 19:35:00|667.67|665.07|671.61|669.01|671.83|669.23|667.23|664.63|0
1666899600000|2022-10-27 19:40:00|671.4|668.8|671.17|668.57|672.61|670.01|669.2|666.6|0
1666899900000|2022-10-27 19:45:00|671.39|668.79|673.15|670.55|675.56|672.96|670.3|667.7|0
1666900200000|2022-10-27 19:50:00|671.39|668.79|681.51|678.91|681.95|679.35|671.39|668.79|0
1666900500000|2022-10-27 19:55:00|680.84|678.24|677.98|675.38|683.05|680.45|677.98|675.38|0
1666900800000|2022-10-27 20:00:00|676.44|673.84|700.11|697.51|707.02|704.42|674.46|671.86|0
1666901100000|2022-10-27 20:05:00|702.23|699.63|713.6|711|715.05|712.45|697.89|695.29|0
1666901400000|2022-10-27 20:10:00|713.71|711.11|710.36|707.76|716.84|714.24|708.8|706.2|0
1666901700000|2022-10-27 20:15:00|712.69|709.89|718.06|715.26|719.63|716.83|712.36|709.56|0
1666902000000|2022-10-27 20:20:00|717.95|715.15|724.79|721.99|726.93|724.13|717.61|714.81|0
1666902300000|2022-10-27 20:25:00|725.01|722.21|719.85|717.05|725.35|722.55|719.29|716.49|0
1666902600000|2022-10-27 20:30:00|720.19|717.39|704.78|701.98|730.75|727.95|704.78|701.98|0
1666902900000|2022-10-27 20:35:00|705.11|702.31|707.45|704.65|714.48|711.68|701.55|698.75|0
1666903200000|2022-10-27 20:40:00|706.11|703.31|707.11|704.31|709.56|706.76|701.66|698.86|0
1666903500000|2022-10-27 20:45:00|707.22|704.42|701.77|698.97|707.33|704.53|699.55|696.75|0
1666903800000|2022-10-27 20:50:00|701.55|698.75|701.22|698.42|704.66|701.86|697.77|694.97|0
1666904100000|2022-10-27 20:55:00|701.32|698.52|703.52|700.72|704.1|701.3|699.77|696.97|0
1666904400000|2022-10-27 21:00:00|703.57|700.77|706.99|704.19|708.23|705.43|703.57|700.77|0
1666904700000|2022-10-27 21:05:00|706.96|704.16|707.75|704.95|708.45|705.65|706.53|703.73|0
1666905000000|2022-10-27 21:10:00|707.1|704.3|705.36|702.56|707.58|704.78|705|702.2|0
1666905300000|2022-10-27 21:15:00|705.32|702.52|703.53|700.73|705.32|702.52|703.5|700.7|0
1666905600000|2022-10-27 21:20:00|704.02|701.22|697.71|694.91|704.02|701.22|697.71|694.91|0
1666905900000|2022-10-27 21:25:00|697.62|694.82|709.23|706.43|709.23|706.43|690.43|687.63|0
1666906200000|2022-10-27 21:30:00|706.79|703.99|701.35|698.55|710.53|707.73|701.35|698.55|0
1666906500000|2022-10-27 21:35:00|701.41|698.61|702.87|700.07|705.18|702.38|699.79|696.99|0
1666906800000|2022-10-27 21:40:00|702.41|699.61|702.71|699.91|704.14|701.34|702.13|699.33|0
1666907100000|2022-10-27 21:45:00|702.67|699.87|697.87|695.07|702.67|699.87|697.84|695.04|0
1666907400000|2022-10-27 21:50:00|698.03|695.23|696.63|693.83|699.33|696.53|696.63|693.83|0
1666907700000|2022-10-27 21:55:00|696.6|693.8|700.15|697.35|701.34|698.54|696.53|693.73|0
1666908000000|2022-10-27 22:00:00|696.98|694.18|699.09|696.29|700.42|697.62|696.43|693.63|0
1666908300000|2022-10-27 22:05:00|699.75|696.95|692.77|689.97|700.42|697.62|692.77|689.97|0
1666908600000|2022-10-27 22:10:00|692.66|689.86|695.87|693.07|695.98|693.18|690.01|687.21|0
1666908900000|2022-10-27 22:15:00|695.98|693.18|697.97|695.17|698.2|695.4|694.21|691.41|0
1666909200000|2022-10-27 22:20:00|697.75|694.95|696.2|693.4|697.97|695.17|695.21|692.41|0
1666909500000|2022-10-27 22:25:00|695.98|693.18|695.98|693.18|697.31|694.51|695.53|692.73|0
1666909800000|2022-10-27 22:30:00|695.87|693.07|694.98|692.18|697.42|694.62|694.87|692.07|0
1666910100000|2022-10-27 22:35:00|695.31|692.51|695.87|693.07|697.08|694.28|695.31|692.51|0
1666910400000|2022-10-27 22:40:00|695.97|693.17|692.1|689.3|695.97|693.17|691|688.2|0
1666910700000|2022-10-27 22:45:00|692.21|689.41|694.2|691.4|696.53|693.73|692.21|689.41|0
1666911000000|2022-10-27 22:50:00|694.64|691.84|695.08|692.28|696.41|693.61|694.42|691.62|0
1666911300000|2022-10-27 22:55:00|694.64|691.84|696.41|693.61|697.08|694.28|694.42|691.62|0
1666911600000|2022-10-27 23:00:00|696.63|693.83|698.19|695.39|699.52|696.72|696.31|693.51|0
1666911900000|2022-10-27 23:05:00|697.96|695.16|696.63|693.83|697.96|695.16|695.75|692.95|0
1666912200000|2022-10-27 23:10:00|697.08|694.28|694.64|691.84|697.3|694.5|694.19|691.39|0
1666912500000|2022-10-27 23:15:00|694.53|691.73|695.74|692.94|695.74|692.94|693.75|690.95|0
1666912800000|2022-10-27 23:20:00|695.96|693.16|697.52|694.72|698.18|695.38|695.86|693.06|0
1666913100000|2022-10-27 23:25:00|697.74|694.94|696.85|694.05|697.74|694.94|696.18|693.38|0
1666913400000|2022-10-27 23:30:00|697.07|694.27|696.96|694.16|700.29|697.49|696.3|693.5|0
1666913700000|2022-10-27 23:35:00|697.07|694.27|699.18|696.38|699.73|696.93|696.85|694.05|0
1666914000000|2022-10-27 23:40:00|699.06|696.26|696.62|693.82|699.06|696.26|696.4|693.6|0
1666914300000|2022-10-27 23:45:00|696.85|694.05|699.62|696.82|699.62|696.82|696.4|693.6|0
1666914600000|2022-10-27 23:50:00|699.51|696.71|699.4|696.6|699.95|697.15|698.62|695.82|0
1666914900000|2022-10-27 23:55:00|699.51|696.71|700.17|697.37|701.5|698.7|699.06|696.26|0
1666915200000|2022-10-28 00:00:00|699.95|697.15|699.5|696.7|701.06|698.26|698.84|696.04|0
1666915500000|2022-10-28 00:05:00|699.62|696.82|700.83|698.03|701.72|698.92|698.61|695.81|0
1666915800000|2022-10-28 00:10:00|701.06|698.26|701.5|698.7|703.28|700.48|700.17|697.37|0
1666916100000|2022-10-28 00:15:00|701.72|698.92|701.94|699.14|701.94|699.14|699.72|696.92|0
1666916400000|2022-10-28 00:20:00|701.5|698.7|700.61|697.81|702.39|699.59|700.39|697.59|0
1666916700000|2022-10-28 00:25:00|700.83|698.03|700.16|697.36|701.5|698.7|699.72|696.92|0
1666917000000|2022-10-28 00:30:00|700.28|697.48|697.61|694.81|700.83|698.03|697.28|694.48|0
1666917300000|2022-10-28 00:35:00|697.39|694.59|696.83|694.03|698.06|695.26|695.5|692.7|0
1666917600000|2022-10-28 00:40:00|697.05|694.25|699.27|696.47|699.27|696.47|697.05|694.25|0
1666917900000|2022-10-28 00:45:00|699.05|696.25|697.94|695.14|700.6|697.8|697.72|694.92|0
1666918200000|2022-10-28 00:50:00|698.05|695.25|698.83|696.03|699.49|696.69|697.72|694.92|0
1666918500000|2022-10-28 00:55:00|698.6|695.8|697.27|694.47|699.05|696.25|697.05|694.25|0
1666918800000|2022-10-28 01:00:00|696.38|693.58|695.05|692.25|697.27|694.47|695.05|692.25|0
1666919100000|2022-10-28 01:05:00|695.28|692.48|694.5|691.7|695.72|692.92|694.39|691.59|0
1666919400000|2022-10-28 01:10:00|694.17|691.37|689.74|686.94|694.17|691.37|689.74|686.94|0
1666919700000|2022-10-28 01:15:00|690.18|687.38|689.96|687.16|691.29|688.49|687.53|684.73|0
1666920000000|2022-10-28 01:20:00|689.74|686.94|689.74|686.94|691.07|688.27|688.97|686.17|0
1666920300000|2022-10-28 01:25:00|689.96|687.16|688.86|686.06|690.84|688.04|688.86|686.06|0
1666920600000|2022-10-28 01:30:00|689.08|686.28|691.51|688.71|691.73|688.93|688.41|685.61|0
1666920900000|2022-10-28 01:35:00|691.4|688.6|690.18|687.38|692.39|689.59|689.41|686.61|0
1666921200000|2022-10-28 01:40:00|689.96|687.16|688.85|686.05|689.96|687.16|687.09|684.29|0
1666921500000|2022-10-28 01:45:00|689.07|686.27|689.96|687.16|690.29|687.49|688.19|685.39|0
1666921800000|2022-10-28 01:50:00|690.18|687.38|688.19|685.39|690.18|687.38|687.08|684.28|0
1666922100000|2022-10-28 01:55:00|687.97|685.17|686.42|683.62|688.19|685.39|684.44|681.64|0
1666922400000|2022-10-28 02:00:00|686.64|683.84|687.3|684.5|687.52|684.72|685.76|682.96|0
1666922700000|2022-10-28 02:05:00|687.52|684.72|687.74|684.94|688.85|686.05|686.42|683.62|0
1666923000000|2022-10-28 02:10:00|688.08|685.28|689.73|686.93|690.17|687.37|687.3|684.5|0
1666923300000|2022-10-28 02:15:00|689.95|687.15|688.84|686.04|690.17|687.37|688.52|685.72|0
1666923600000|2022-10-28 02:20:00|688.96|686.16|690.39|687.59|690.61|687.81|687.96|685.16|0
1666923900000|2022-10-28 02:25:00|690.61|687.81|690.39|687.59|691.49|688.69|689.95|687.15|0
1666924200000|2022-10-28 02:30:00|690.61|687.81|690.61|687.81|691.05|688.25|689.06|686.26|0
1666924500000|2022-10-28 02:35:00|690.83|688.03|691.71|688.91|691.71|688.91|690.39|687.59|0
1666924800000|2022-10-28 02:40:00|691.83|689.03|691.49|688.69|691.83|689.03|689.5|686.7|0
1666925100000|2022-10-28 02:45:00|691.27|688.47|692.93|690.13|693.7|690.9|691.05|688.25|0
1666925400000|2022-10-28 02:50:00|693.04|690.24|692.27|689.47|694.14|691.34|691.38|688.58|0
1666925700000|2022-10-28 02:55:00|692.59|689.79|690.82|688.02|693.7|690.9|690.82|688.02|0
1666926000000|2022-10-28 03:00:00|691.04|688.24|691.49|688.69|691.49|688.69|688.95|686.15|0
1666926300000|2022-10-28 03:05:00|691.71|688.91|691.71|688.91|692.81|690.01|691.26|688.46|0
1666926600000|2022-10-28 03:10:00|691.82|689.02|692.59|689.79|693.7|690.9|691.26|688.46|0
1666926900000|2022-10-28 03:15:00|692.81|690.01|694.03|691.23|694.47|691.67|692.59|689.79|0
1666927200000|2022-10-28 03:20:00|694.36|691.56|693.91|691.11|694.36|691.56|692.81|690.01|0
1666927500000|2022-10-28 03:25:00|693.81|691.01|693.91|691.11|694.36|691.56|692.81|690.01|0
1666927800000|2022-10-28 03:30:00|694.25|691.45|693.25|690.45|694.8|692|692.36|689.56|0
1666928100000|2022-10-28 03:35:00|693.47|690.67|692.58|689.78|694.58|691.78|692.58|689.78|0
1666928400000|2022-10-28 03:40:00|692.8|690|691.37|688.57|692.92|690.12|691.03|688.23|0
1666928700000|2022-10-28 03:45:00|691.48|688.68|693.47|690.67|693.91|691.11|690.81|688.01|0
1666929000000|2022-10-28 03:50:00|693.58|690.78|692.14|689.34|694.13|691.33|692.14|689.34|0
1666929300000|2022-10-28 03:55:00|691.92|689.12|691.91|689.11|694.13|691.33|691.69|688.89|0
1666929600000|2022-10-28 04:00:00|692.14|689.34|691.69|688.89|692.91|690.11|691.47|688.67|0
1666929900000|2022-10-28 04:05:00|691.47|688.67|691.25|688.45|692.58|689.78|691.03|688.23|0
1666930200000|2022-10-28 04:10:00|691.36|688.56|691.69|688.89|691.91|689.11|691.03|688.23|0
1666930500000|2022-10-28 04:15:00|691.91|689.11|692.35|689.55|692.35|689.55|691.47|688.67|0
1666930800000|2022-10-28 04:20:00|692.57|689.77|697|694.2|697|694.2|692.57|689.77|0
1666931100000|2022-10-28 04:25:00|696.78|693.98|696.11|693.31|697.22|694.42|695.12|692.32|0
1666931400000|2022-10-28 04:30:00|696.34|693.54|695.89|693.09|697.89|695.09|695.23|692.43|0
1666931700000|2022-10-28 04:35:00|695.79|692.99|696.45|693.65|696.78|693.98|695.45|692.65|0
1666932000000|2022-10-28 04:40:00|696.33|693.53|696.78|693.98|696.78|693.98|695.89|693.09|0
1666932300000|2022-10-28 04:45:00|696.55|693.75|696.11|693.31|697.66|694.86|696.11|693.31|0
1666932600000|2022-10-28 04:50:00|695.89|693.09|696.67|693.87|697|694.2|695.67|692.87|0
1666932900000|2022-10-28 04:55:00|696.77|693.97|696.22|693.42|697|694.2|696.11|693.31|0
1666933200000|2022-10-28 05:00:00|696.11|693.31|696.55|693.75|697.44|694.64|696.11|693.31|0
1666933500000|2022-10-28 05:05:00|696.77|693.97|698.77|695.97|699.21|696.41|696.55|693.75|0
1666933800000|2022-10-28 05:10:00|698.55|695.75|699.43|696.63|700.54|697.74|698.1|695.3|0
1666934100000|2022-10-28 05:15:00|699.65|696.85|700.32|697.52|700.76|697.96|698.54|695.74|0
1666934400000|2022-10-28 05:20:00|700.54|697.74|700.09|697.29|701.21|698.41|699.65|696.85|0
1666934700000|2022-10-28 05:25:00|699.87|697.07|699.43|696.63|699.99|697.19|698.76|695.96|0
1666935000000|2022-10-28 05:30:00|699.2|696.4|699.87|697.07|702.32|699.52|698.31|695.51|0
1666935300000|2022-10-28 05:35:00|699.65|696.85|703.43|700.63|704.76|701.96|699.65|696.85|0
1666935600000|2022-10-28 05:40:00|703.2|700.4|704.99|702.19|705.43|702.63|702.76|699.96|0
1666935900000|2022-10-28 05:45:00|704.76|701.96|705.21|702.41|705.65|702.85|703.43|700.63|0
1666936200000|2022-10-28 05:50:00|705.32|702.52|703.87|701.07|705.65|702.85|703.42|700.62|0
1666936500000|2022-10-28 05:55:00|703.76|700.96|703.65|700.85|704.31|701.51|702.31|699.51|0
1666936800000|2022-10-28 06:00:00|704.09|701.29|702.09|699.29|704.31|701.51|701.86|699.06|0
1666937100000|2022-10-28 06:05:00|702.2|699.4|704.65|701.85|706.21|703.41|701.42|698.62|0
1666937400000|2022-10-28 06:10:00|704.76|701.96|705.09|702.29|707.21|704.41|704.31|701.51|0
1666937700000|2022-10-28 06:15:00|705.42|702.62|706.32|703.52|708.1|705.3|705.42|702.62|0
1666938000000|2022-10-28 06:20:00|706.09|703.29|706.76|703.96|706.98|704.18|704.09|701.29|0
1666938300000|2022-10-28 06:25:00|706.98|704.18|705.42|702.62|707.65|704.85|704.75|701.95|0
1666938600000|2022-10-28 06:30:00|705.2|702.4|705.76|702.96|706.42|703.62|704.97|702.17|0
1666938900000|2022-10-28 06:35:00|705.64|702.84|706.08|703.28|707.2|704.4|704.53|701.73|0
1666939200000|2022-10-28 06:40:00|706.2|703.4|705.31|702.51|706.42|703.62|704.42|701.62|0
1666939500000|2022-10-28 06:45:00|705.19|702.39|711.1|708.3|711.1|708.3|705.19|702.39|0
1666939800000|2022-10-28 06:50:00|711.43|708.63|709.76|706.96|712.89|710.09|709.54|706.74|0
1666940100000|2022-10-28 06:55:00|710.09|707.29|711.77|708.97|712.99|710.19|708.75|705.95|0
1666940400000|2022-10-28 07:00:00|709.09|706.29|708.31|705.51|713.44|710.64|708.08|705.28|0
1666940700000|2022-10-28 07:05:00|708.54|705.94|705.43|702.83|709.1|706.5|705.2|702.6|0
1666941000000|2022-10-28 07:10:00|705.53|702.93|709.21|706.61|710.77|708.17|704.86|702.26|0
1666941300000|2022-10-28 07:15:00|709.32|706.72|710.1|707.5|711.55|708.95|707.98|705.38|0
1666941600000|2022-10-28 07:20:00|710.66|708.06|714.34|711.74|715.34|712.74|710.66|708.06|0
1666941900000|2022-10-28 07:25:00|714.67|712.07|714.67|712.07|715.34|712.74|713.56|710.96|0
1666942200000|2022-10-28 07:30:00|714.9|712.3|712.66|710.06|716.91|714.31|712.21|709.61|0
1666942500000|2022-10-28 07:35:00|712.88|710.28|712.66|710.06|714|711.4|710.43|707.83|0
1666942800000|2022-10-28 07:40:00|712.78|710.18|712.66|710.06|714.22|711.62|710.43|707.83|0
1666943100000|2022-10-28 07:45:00|712.88|710.28|714.89|712.29|715.79|713.19|712.55|709.95|0
1666943400000|2022-10-28 07:50:00|714.34|711.74|716.23|713.63|716.9|714.3|713.33|710.73|0
1666943700000|2022-10-28 07:55:00|716.01|713.41|712.66|710.06|716.23|713.63|711.76|709.16|0
1666944000000|2022-10-28 08:00:00|713.77|711.17|715.11|712.51|715.56|712.96|710.65|708.05|0
1666944300000|2022-10-28 08:05:00|714.89|712.29|709.08|706.48|715.11|712.51|708.75|706.15|0
1666944600000|2022-10-28 08:10:00|708.98|706.38|705.52|702.92|709.08|706.48|704.63|702.03|0
1666944900000|2022-10-28 08:15:00|705.07|702.47|706.75|704.15|706.85|704.25|705.07|702.47|0
1666945200000|2022-10-28 08:20:00|706.63|704.03|707.52|704.92|707.74|705.14|705.74|703.14|0
1666945500000|2022-10-28 08:25:00|707.3|704.7|708.19|705.59|708.41|705.81|706.18|703.58|0
1666945800000|2022-10-28 08:30:00|708.3|705.7|708.19|705.59|709.08|706.48|705.07|702.47|0
1666946100000|2022-10-28 08:35:00|707.96|705.36|708.18|705.58|708.63|706.03|706.18|703.58|0
1666946400000|2022-10-28 08:40:00|707.96|705.36|707.07|704.47|708.18|705.58|705.51|702.91|0
1666946700000|2022-10-28 08:45:00|706.85|704.25|703.06|700.46|707.07|704.47|702.4|699.8|0
1666947000000|2022-10-28 08:50:00|702.84|700.24|701.73|699.13|703.29|700.69|701.51|698.91|0
1666947300000|2022-10-28 08:55:00|701.84|699.24|703.95|701.35|703.95|701.35|701.28|698.68|0
1666947600000|2022-10-28 09:00:00|704.17|701.57|707.63|705.03|707.63|705.03|703.95|701.35|0
1666947900000|2022-10-28 09:05:00|707.96|705.36|708.18|705.58|708.96|706.36|706.62|704.02|0
1666948200000|2022-10-28 09:10:00|708.4|705.8|708.52|705.92|709.29|706.69|706.62|704.02|0
1666948500000|2022-10-28 09:15:00|708.4|705.8|706.39|703.79|710.63|708.03|706.17|703.57|0
1666948800000|2022-10-28 09:20:00|706.17|703.57|704.28|701.68|706.62|704.02|703.06|700.46|0
1666949100000|2022-10-28 09:25:00|704.17|701.57|705.06|702.46|705.06|702.46|703.05|700.45|0
1666949400000|2022-10-28 09:30:00|705.5|702.9|706.51|703.91|706.61|704.01|703.5|700.9|0
1666949700000|2022-10-28 09:35:00|706.39|703.79|709.06|706.46|709.73|707.13|706.39|703.79|0
1666950000000|2022-10-28 09:40:00|709.29|706.69|707.72|705.12|709.73|707.13|706.83|704.23|0
1666950300000|2022-10-28 09:45:00|707.06|704.46|705.05|702.45|707.28|704.68|704.61|702.01|0
1666950600000|2022-10-28 09:50:00|704.83|702.23|702.72|700.12|705.05|702.45|702.16|699.56|0
1666950900000|2022-10-28 09:55:00|702.83|700.23|700.16|697.56|703.94|701.34|699.72|697.12|0
1666951200000|2022-10-28 10:00:00|699.94|697.34|701.49|698.89|701.93|699.33|699.71|697.11|0
1666951500000|2022-10-28 10:05:00|701.38|698.78|701.04|698.44|702.38|699.78|700.82|698.22|0
1666951800000|2022-10-28 10:10:00|701.16|698.56|703.16|700.56|703.16|700.56|700.82|698.22|0
1666952100000|2022-10-28 10:15:00|703.04|700.44|703.26|700.66|704.6|702|702.38|699.78|0
1666952400000|2022-10-28 10:20:00|703.04|700.44|701.04|698.44|703.38|700.78|700.82|698.22|0
1666952700000|2022-10-28 10:25:00|701.26|698.66|701.71|699.11|702.37|699.77|700.6|698|0
1666953000000|2022-10-28 10:30:00|701.93|699.33|698.15|695.55|703.04|700.44|698.15|695.55|0
1666953300000|2022-10-28 10:35:00|698.27|695.67|699.04|696.44|699.93|697.33|697.71|695.11|0
1666953600000|2022-10-28 10:40:00|699.26|696.66|700.04|697.44|700.37|697.77|698.15|695.55|0
1666953900000|2022-10-28 10:45:00|699.93|697.33|700.81|698.21|702.15|699.55|699.48|696.88|0
1666954200000|2022-10-28 10:50:00|701.15|698.55|699.48|696.88|702.59|699.99|699.04|696.44|0
1666954500000|2022-10-28 10:55:00|699.26|696.66|699.82|697.22|700.15|697.55|698.15|695.55|0
1666954800000|2022-10-28 11:00:00|699.7|697.1|699.92|697.32|700.04|697.44|698.15|695.55|0
1666955100000|2022-10-28 11:05:00|700.14|697.54|702.81|700.21|704.81|702.21|699.48|696.88|0
1666955400000|2022-10-28 11:10:00|702.59|699.99|701.25|698.65|703.03|700.43|700.81|698.21|0
1666955700000|2022-10-28 11:15:00|700.81|698.21|698.26|695.66|701.47|698.87|698.14|695.54|0
1666956000000|2022-10-28 11:20:00|698.37|695.77|696.04|693.44|699.25|696.65|695.26|692.66|0
1666956300000|2022-10-28 11:25:00|696.15|693.55|693.71|691.11|696.15|693.55|693.49|690.89|0
1666956600000|2022-10-28 11:30:00|693.93|691.33|695.26|692.66|697.03|694.43|693.71|691.11|0
1666956900000|2022-10-28 11:35:00|695.48|692.88|695.04|692.44|696.04|693.44|692.05|689.45|0
1666957200000|2022-10-28 11:40:00|695.26|692.66|696.81|694.21|697.47|694.87|694.71|692.11|0
1666957500000|2022-10-28 11:45:00|697.03|694.43|693.04|690.44|697.25|694.65|692.16|689.56|0
1666957800000|2022-10-28 11:50:00|692.6|690|693.93|691.33|696.14|693.54|692.6|690|0
1666958100000|2022-10-28 11:55:00|693.7|691.1|697.03|694.43|697.03|694.43|693.7|691.1|0
1666958400000|2022-10-28 12:00:00|696.8|694.2|696.58|693.98|698.58|695.98|696.47|693.87|0
1666958700000|2022-10-28 12:05:00|696.36|693.76|700.02|697.42|701.46|698.86|696.36|693.76|0
1666959000000|2022-10-28 12:10:00|699.91|697.31|700.79|698.19|701.02|698.42|698.8|696.2|0
1666959300000|2022-10-28 12:15:00|700.57|697.97|697.69|695.09|701.02|698.42|697.02|694.42|0
1666959600000|2022-10-28 12:20:00|697.46|694.86|698.13|695.53|698.57|695.97|696.13|693.53|0
1666959900000|2022-10-28 12:25:00|697.91|695.31|701.13|698.53|701.68|699.08|697.8|695.2|0
1666960200000|2022-10-28 12:30:00|701.57|698.97|685.08|682.48|708.92|706.32|672.46|669.86|0
1666960500000|2022-10-28 12:35:00|685.96|683.36|687.84|685.24|690.38|687.78|683.1|680.5|0
1666960800000|2022-10-28 12:40:00|687.95|685.35|692.81|690.21|693.47|690.87|687.73|685.13|0
1666961100000|2022-10-28 12:45:00|692.14|689.54|697.67|695.07|699.45|696.85|691.48|688.88|0
1666961400000|2022-10-28 12:50:00|697.89|695.29|695.67|693.07|700.12|697.52|694.56|691.96|0
1666961700000|2022-10-28 12:55:00|695.89|693.29|690.79|688.19|697.67|695.07|690.57|687.97|0
1666962000000|2022-10-28 13:00:00|690.35|687.75|687.7|685.1|693.23|690.63|687.03|684.43|0
1666962300000|2022-10-28 13:05:00|687.48|684.88|681.96|679.36|687.48|684.88|680.42|677.82|0
1666962600000|2022-10-28 13:10:00|681.74|679.14|682.18|679.58|682.62|680.02|678.65|676.05|0
1666962900000|2022-10-28 13:15:00|681.74|679.14|679.75|677.15|684.6|682|679.53|676.93|0
1666963200000|2022-10-28 13:20:00|680.41|677.81|680.41|677.81|681.29|678.69|678.43|675.83|0
1666963500000|2022-10-28 13:25:00|679.75|677.15|680.75|678.15|681.29|678.69|676.23|673.63|0
1666963800000|2022-10-28 13:30:00|681.29|678.69|664.63|662.03|681.29|678.69|659.18|656.58|0
1666964100000|2022-10-28 13:35:00|664.41|661.81|658.96|656.36|664.85|662.25|657.87|655.27|0
1666964400000|2022-10-28 13:40:00|658.31|655.71|656.35|653.75|658.42|655.82|652.22|649.62|0
1666964700000|2022-10-28 13:45:00|656.78|654.18|652.97|650.37|658.38|655.78|651.67|649.07|0
1666965000000|2022-10-28 13:50:00|653.19|650.59|652.97|650.37|657.1|654.5|651.23|648.63|0
1666965300000|2022-10-28 13:55:00|653.62|651.02|654.82|652.22|655.9|653.3|648.2|645.6|0
1666965600000|2022-10-28 14:00:00|653.95|651.35|660.14|657.54|662.76|660.16|646.9|644.3|0
1666965900000|2022-10-28 14:05:00|658.84|656.24|659.05|656.45|661.67|659.07|654.92|652.32|0
1666966200000|2022-10-28 14:10:00|658.83|656.23|659.71|657.11|668.66|666.06|657.96|655.36|0
1666966500000|2022-10-28 14:15:00|659.49|656.89|652.74|650.14|661.45|658.85|649.27|646.67|0
1666966800000|2022-10-28 14:20:00|653.61|651.01|651.01|648.41|655.35|652.75|651.01|648.41|0
1666967100000|2022-10-28 14:25:00|650.79|648.19|642.3|639.7|651.22|648.62|639.34|636.74|0
1666967400000|2022-10-28 14:30:00|641.65|639.05|640.14|637.54|641.65|639.05|636.05|633.45|0
1666967700000|2022-10-28 14:35:00|641|638.4|639.06|636.46|643.38|640.78|638.2|635.6|0
1666968000000|2022-10-28 14:40:00|638.85|636.25|635.41|632.81|641.22|638.62|634.55|631.95|0
1666968300000|2022-10-28 14:45:00|635.19|632.59|628.33|625.73|635.62|633.02|627.47|624.87|0
1666968600000|2022-10-28 14:50:00|628.11|625.51|627.9|625.3|630.68|628.08|627.26|624.66|0
1666968900000|2022-10-28 14:55:00|628.11|625.51|627.47|624.87|628.97|626.37|626.19|623.59|0
1666969200000|2022-10-28 15:00:00|627.68|625.08|629.46|626.86|630.32|627.72|624.27|621.67|0
1666969500000|2022-10-28 15:05:00|629.68|627.08|627.32|624.72|632.04|629.44|626.25|623.65|0
1666969800000|2022-10-28 15:10:00|627.53|624.93|625.82|623.22|627.53|624.93|621.98|619.38|0
1666970100000|2022-10-28 15:15:00|625.61|623.01|627.32|624.72|630.75|628.15|625.61|623.01|0
1666970400000|2022-10-28 15:20:00|627.1|624.5|628.39|625.79|630.1|627.5|625.39|622.79|0
1666970700000|2022-10-28 15:25:00|628.17|625.57|630.96|628.36|631.39|628.79|627.96|625.36|0
1666971000000|2022-10-28 15:30:00|630.53|627.93|631.81|629.21|632.03|629.43|628.6|626|0
1666971300000|2022-10-28 15:35:00|631.6|629|628.81|626.21|633.96|631.36|628.17|625.57|0
1666971600000|2022-10-28 15:40:00|628.6|626|624.74|622.14|628.81|626.21|623.89|621.29|0
1666971900000|2022-10-28 15:45:00|624.96|622.36|623.46|620.86|625.81|623.21|622.61|620.01|0
1666972200000|2022-10-28 15:50:00|623.67|621.07|624.53|621.93|625.17|622.57|622.18|619.58|0
1666972500000|2022-10-28 15:55:00|625.17|622.57|626.66|624.06|627.09|624.49|623.24|620.64|0
1666972800000|2022-10-28 16:00:00|626.24|623.64|628.16|625.56|628.16|625.56|623.46|620.86|0
1666973100000|2022-10-28 16:05:00|627.95|625.35|629.23|626.63|632.66|630.06|627.09|624.49|0
1666973400000|2022-10-28 16:10:00|629.02|626.42|623.03|620.43|629.23|626.63|623.03|620.43|0
1666973700000|2022-10-28 16:15:00|622.81|620.21|620.25|617.65|622.81|620.21|618.33|615.73|0
1666974000000|2022-10-28 16:20:00|620.46|617.86|616.84|614.24|620.46|617.86|616.42|613.82|0
1666974300000|2022-10-28 16:25:00|617.06|614.46|615.57|612.97|617.91|615.31|615.14|612.54|0
1666974600000|2022-10-28 16:30:00|615.35|612.75|613.92|611.32|616.2|613.6|613.71|611.11|0
1666974900000|2022-10-28 16:35:00|614.13|611.53|616.89|614.29|616.89|614.29|612.65|610.05|0
1666975200000|2022-10-28 16:40:00|616.68|614.08|616.89|614.29|619.86|617.26|615.62|613.02|0
1666975500000|2022-10-28 16:45:00|617.31|614.71|616.46|613.86|620.71|618.11|616.46|613.86|0
1666975800000|2022-10-28 16:50:00|616.67|614.07|613.28|610.68|617.1|614.5|613.07|610.47|0
1666976100000|2022-10-28 16:55:00|613.49|610.89|614.76|612.16|616.25|613.65|613.28|610.68|0
1666976400000|2022-10-28 17:00:00|614.34|611.74|614.76|612.16|615.61|613.01|613.07|610.47|0
1666976700000|2022-10-28 17:05:00|614.97|612.37|610.95|608.35|614.97|612.37|610.31|607.71|0
1666977000000|2022-10-28 17:10:00|611.16|608.56|610.31|607.71|612.01|609.41|609.47|606.87|0
1666977300000|2022-10-28 17:15:00|609.89|607.29|612.85|610.25|612.85|610.25|609.47|606.87|0
1666977600000|2022-10-28 17:20:00|613.27|610.67|612|609.4|613.7|611.1|611.16|608.56|0
1666977900000|2022-10-28 17:25:00|611.79|609.19|612.64|610.04|613.27|610.67|610.94|608.34|0
1666978200000|2022-10-28 17:30:00|612.42|609.82|610.73|608.13|612.42|609.82|610.52|607.92|0
1666978500000|2022-10-28 17:35:00|610.52|607.92|608.83|606.23|611.15|608.55|607.56|604.96|0
1666978800000|2022-10-28 17:40:00|609.04|606.44|609.88|607.28|610.52|607.92|608.19|605.59|0
1666979100000|2022-10-28 17:45:00|609.67|607.07|609.67|607.07|609.88|607.28|606.92|604.32|0
1666979400000|2022-10-28 17:50:00|609.46|606.86|608.61|606.01|609.67|607.07|608.19|605.59|0
1666979700000|2022-10-28 17:55:00|608.82|606.22|611.57|608.97|611.78|609.18|607.98|605.38|0
1666980000000|2022-10-28 18:00:00|611.78|609.18|612.62|610.02|613.68|611.08|609.24|606.64|0
1666980300000|2022-10-28 18:05:00|612.84|610.24|613.89|611.29|614.11|611.51|610.72|608.12|0
1666980600000|2022-10-28 18:10:00|613.68|611.08|611.56|608.96|614.11|611.51|611.35|608.75|0
1666980900000|2022-10-28 18:15:00|611.14|608.54|609.03|606.43|611.56|608.96|607.13|604.53|0
1666981200000|2022-10-28 18:20:00|608.6|606|608.18|605.58|609.02|606.42|607.97|605.37|0
1666981500000|2022-10-28 18:25:00|608.6|606|609.23|606.63|610.08|607.48|607.76|605.16|0
1666981800000|2022-10-28 18:30:00|609.02|606.42|604.38|601.78|609.87|607.27|604.38|601.78|0
1666982100000|2022-10-28 18:35:00|604.59|601.99|602.7|600.1|604.59|601.99|602.7|600.1|0
1666982400000|2022-10-28 18:40:00|602.91|600.31|601.64|599.04|603.75|601.15|600.59|597.99|0
1666982700000|2022-10-28 18:45:00|601.85|599.25|600.59|597.99|601.85|599.25|599.96|597.36|0
1666983000000|2022-10-28 18:50:00|600.38|597.78|601.64|599.04|602.48|599.88|598.7|596.1|0
1666983300000|2022-10-28 18:55:00|601.43|598.83|600.17|597.57|601.43|598.83|599.96|597.36|0
1666983600000|2022-10-28 19:00:00|599.96|597.36|601.43|598.83|601.64|599.04|597.02|594.42|0
1666983900000|2022-10-28 19:05:00|601.22|598.62|601.22|598.62|604.58|601.98|600.8|598.2|0
1666984200000|2022-10-28 19:10:00|601.43|598.83|599.74|597.14|601.43|598.83|598.91|596.31|0
1666984500000|2022-10-28 19:15:00|599.95|597.35|601.63|599.03|602.26|599.66|599.32|596.72|0
1666984800000|2022-10-28 19:20:00|601.84|599.24|600.79|598.19|603.11|600.51|600.79|598.19|0
1666985100000|2022-10-28 19:25:00|601|598.4|598.9|596.3|601.42|598.82|597.85|595.25|0
1666985400000|2022-10-28 19:30:00|600.16|597.56|598.9|596.3|600.58|597.98|598.06|595.46|0
1666985700000|2022-10-28 19:35:00|598.69|596.09|600.16|597.56|602.26|599.66|598.69|596.09|0
1666986000000|2022-10-28 19:40:00|600.37|597.77|599.11|596.51|601|598.4|597.85|595.25|0
1666986300000|2022-10-28 19:45:00|599.32|596.72|599.31|596.71|600.58|597.98|599.11|596.51|0
1666986600000|2022-10-28 19:50:00|600.57|597.97|596.8|594.2|600.99|598.39|594.5|591.9|0
1666986900000|2022-10-28 19:55:00|596.38|593.78|599.52|596.92|601.41|598.81|595.96|593.36|0
1666987200000|2022-10-28 20:00:00|598.68|596.08|596.38|593.78|599.31|596.71|595.96|593.36|0
1666987500000|2022-10-28 20:05:00|596.17|593.57|597.63|595.03|597.84|595.24|596.17|593.57|0
1666987800000|2022-10-28 20:10:00|597.42|594.82|594.49|591.89|597.63|595.03|594.49|591.89|0
1667179200000|2022-10-31 01:20:00|608.91|606.11|608.8|606|609.65|606.85|608.59|605.79|0
1667179500000|2022-10-31 01:25:00|608.59|605.79|609.01|606.21|609.22|606.42|607.32|604.52|0
1667179800000|2022-10-31 01:30:00|609.22|606.42|611.02|608.22|612.51|609.71|609.01|606.21|0
1667180100000|2022-10-31 01:35:00|611.12|608.32|609.22|606.42|611.23|608.43|609.01|606.21|0
1667180400000|2022-10-31 01:40:00|609.43|606.63|609.33|606.53|609.75|606.95|609.01|606.21|0
1667180700000|2022-10-31 01:45:00|609.43|606.63|606.26|603.46|609.43|606.63|605.74|602.94|0
1667181000000|2022-10-31 01:50:00|606.47|603.67|605.62|602.82|607.1|604.3|604.99|602.19|0
1667181300000|2022-10-31 01:55:00|605.83|603.03|605.2|602.4|605.83|603.03|603.94|601.14|0
1667181600000|2022-10-31 02:00:00|605.41|602.61|606.68|603.88|606.89|604.09|604.15|601.35|0
1667181900000|2022-10-31 02:05:00|606.89|604.09|607.31|604.51|607.94|605.14|606.68|603.88|0
1667182200000|2022-10-31 02:10:00|607.52|604.72|607.52|604.72|607.94|605.14|607.1|604.3|0
1667182500000|2022-10-31 02:15:00|607.73|604.93|607.3|604.5|608.05|605.25|606.88|604.08|0
1667182800000|2022-10-31 02:20:00|607.52|604.72|607.94|605.14|608.15|605.35|607.3|604.5|0
1667183100000|2022-10-31 02:25:00|608.05|605.25|606.67|603.87|608.15|605.35|605.82|603.02|0
1667183400000|2022-10-31 02:30:00|606.88|604.08|604.56|601.76|607.09|604.29|603.92|601.12|0
1667183700000|2022-10-31 02:35:00|604.77|601.97|603.92|601.12|604.77|601.97|603.5|600.7|0
1667184000000|2022-10-31 02:40:00|603.71|600.91|604.34|601.54|604.34|601.54|603.08|600.28|0
1667184300000|2022-10-31 02:45:00|604.13|601.33|604.34|601.54|604.76|601.96|603.71|600.91|0
1667184600000|2022-10-31 02:50:00|604.55|601.75|604.76|601.96|605.4|602.6|604.13|601.33|0
1667184900000|2022-10-31 02:55:00|604.97|602.17|605.39|602.59|605.82|603.02|604.76|601.96|0
1667185200000|2022-10-31 03:00:00|605.6|602.8|604.97|602.17|605.6|602.8|604.76|601.96|0
1667185500000|2022-10-31 03:05:00|604.76|601.96|603.28|600.48|605.18|602.38|603.28|600.48|0
1667185800000|2022-10-31 03:10:00|603.07|600.27|603.7|600.9|603.7|600.9|602.65|599.85|0
1667186100000|2022-10-31 03:15:00|603.49|600.69|604.12|601.32|604.12|601.32|603.07|600.27|0
1667186400000|2022-10-31 03:20:00|604.33|601.53|603.91|601.11|604.33|601.53|603.39|600.59|0
1667186700000|2022-10-31 03:25:00|604.12|601.32|606.02|603.22|606.02|603.22|603.28|600.48|0
1667187000000|2022-10-31 03:30:00|606.23|603.43|605.59|602.79|607.07|604.27|605.17|602.37|0
1667187300000|2022-10-31 03:35:00|605.8|603|605.8|603|606.23|603.43|605.17|602.37|0
1667187600000|2022-10-31 03:40:00|605.7|602.9|605.38|602.58|606.23|603.43|605.17|602.37|0
1667187900000|2022-10-31 03:45:00|605.49|602.69|602.96|600.16|605.49|602.69|602.64|599.84|0
1667188200000|2022-10-31 03:50:00|602.85|600.05|601.79|598.99|603.06|600.26|600.95|598.15|0
1667188500000|2022-10-31 03:55:00|601.58|598.78|602.42|599.62|602.42|599.62|600.74|597.94|0
1667188800000|2022-10-31 04:00:00|602.21|599.41|602.11|599.31|602.63|599.83|601.79|598.99|0
1667189100000|2022-10-31 04:05:00|602|599.2|602.42|599.62|602.84|600.04|601.16|598.36|0
1667189400000|2022-10-31 04:10:00|602.84|600.04|603.26|600.46|603.9|601.1|602.53|599.73|0
1667189700000|2022-10-31 04:15:00|603.47|600.67|603.68|600.88|603.89|601.09|603.26|600.46|0
1667190000000|2022-10-31 04:20:00|603.47|600.67|604.31|601.51|604.31|601.51|603.26|600.46|0
1667190300000|2022-10-31 04:25:00|604.1|601.3|604.31|601.51|604.94|602.14|603.89|601.09|0
1667190600000|2022-10-31 04:30:00|604.63|601.83|604.73|601.93|605.15|602.35|604|601.2|0
1667190900000|2022-10-31 04:35:00|604.52|601.72|603.89|601.09|604.94|602.14|603.26|600.46|0
1667191200000|2022-10-31 04:40:00|603.68|600.88|603.89|601.09|604.1|601.3|602.62|599.82|0
1667191500000|2022-10-31 04:45:00|603.67|600.87|604.52|601.72|604.52|601.72|603.46|600.66|0
1667191800000|2022-10-31 04:50:00|604.73|601.93|605.15|602.35|605.36|602.56|604.09|601.29|0
1667192100000|2022-10-31 04:55:00|605.36|602.56|604.94|602.14|605.78|602.98|604.72|601.92|0
1667192400000|2022-10-31 05:00:00|605.15|602.35|603.88|601.08|606.2|603.4|603.46|600.66|0
1667192700000|2022-10-31 05:05:00|603.99|601.19|602.19|599.39|603.99|601.19|600.93|598.13|0
1667193000000|2022-10-31 05:10:00|602.4|599.6|604.09|601.29|604.3|601.5|602.4|599.6|0
1667193300000|2022-10-31 05:15:00|603.99|601.19|604.09|601.29|604.83|602.03|603.99|601.19|0
1667193600000|2022-10-31 05:20:00|603.98|601.18|604.62|601.82|604.62|601.82|603.66|600.86|0
1667193900000|2022-10-31 05:25:00|604.72|601.92|602.82|600.02|604.72|601.92|602.82|600.02|0
1667194200000|2022-10-31 05:30:00|603.03|600.23|603.45|600.65|604.5|601.7|603.03|600.23|0
1667194500000|2022-10-31 05:35:00|603.24|600.44|603.87|601.07|603.87|601.07|601.76|598.96|0
1667194800000|2022-10-31 05:40:00|603.98|601.18|604.29|601.49|604.29|601.49|603.45|600.65|0
1667195100000|2022-10-31 05:45:00|604.5|601.7|606.19|603.39|606.61|603.81|603.98|601.18|0
1667195400000|2022-10-31 05:50:00|606.09|603.29|604.82|602.02|606.82|604.02|604.71|601.91|0
1667195700000|2022-10-31 05:55:00|604.71|601.91|604.5|601.7|605.76|602.96|604.28|601.48|0
1667196000000|2022-10-31 06:00:00|604.61|601.81|604.92|602.12|605.76|602.96|603.44|600.64|0
1667196300000|2022-10-31 06:05:00|605.13|602.33|605.13|602.33|605.55|602.75|604.49|601.69|0
1667196600000|2022-10-31 06:10:00|604.91|602.11|606.81|604.01|607.45|604.65|604.91|602.11|0
1667196900000|2022-10-31 06:15:00|606.39|603.59|608.29|605.49|608.5|605.7|605.76|602.96|0
1667197200000|2022-10-31 06:20:00|608.08|605.28|607.02|604.22|608.92|606.12|607.02|604.22|0
1667197500000|2022-10-31 06:25:00|607.13|604.33|607.86|605.06|607.86|605.06|606.6|603.8|0
1667197800000|2022-10-31 06:30:00|608.08|605.28|608.71|605.91|608.71|605.91|607.44|604.64|0
1667198100000|2022-10-31 06:35:00|608.92|606.12|608.92|606.12|609.13|606.33|607.86|605.06|0
1667198400000|2022-10-31 06:40:00|608.5|605.7|606.91|604.11|608.92|606.12|606.59|603.79|0
1667198700000|2022-10-31 06:45:00|606.38|603.58|607.86|605.06|607.86|605.06|606.17|603.37|0
1667199000000|2022-10-31 06:50:00|608.07|605.27|606.59|603.79|608.28|605.48|605.96|603.16|0
1667199300000|2022-10-31 06:55:00|606.49|603.69|607.01|604.21|607.64|604.84|605.74|602.94|0
1667199600000|2022-10-31 07:00:00|606.8|604|608.07|605.27|608.7|605.9|606.17|603.37|0
1667199900000|2022-10-31 07:05:00|607.97|605.37|609.87|607.27|610.5|607.9|607.75|605.15|0
1667200200000|2022-10-31 07:10:00|610.08|607.48|610.5|607.9|610.93|608.33|608.81|606.21|0
1667200500000|2022-10-31 07:15:00|610.71|608.11|609.76|607.16|611.46|608.86|609.23|606.63|0
1667200800000|2022-10-31 07:20:00|609.86|607.26|610.18|607.58|611.35|608.75|609.02|606.42|0
1667201100000|2022-10-31 07:25:00|610.29|607.69|608.7|606.1|610.92|608.32|608.59|605.99|0
1667201400000|2022-10-31 07:30:00|608.28|605.68|607.11|604.51|608.38|605.78|606.69|604.09|0
1667201700000|2022-10-31 07:35:00|606.9|604.3|607.11|604.51|607.53|604.93|606.48|603.88|0
1667202000000|2022-10-31 07:40:00|607.32|604.72|606.69|604.09|607.32|604.72|606.05|603.45|0
1667202300000|2022-10-31 07:45:00|606.47|603.87|607.74|605.14|607.95|605.35|606.47|603.87|0
1667202600000|2022-10-31 07:50:00|607.53|604.93|606.26|603.66|607.74|605.14|605.84|603.24|0
1667202900000|2022-10-31 07:55:00|605.63|603.03|603.73|601.13|605.84|603.24|603.63|601.03|0
1667203200000|2022-10-31 08:00:00|604.15|601.55|611.66|609.06|611.76|609.16|604.15|601.55|0
1667203500000|2022-10-31 08:05:00|611.76|609.16|614.94|612.34|615.26|612.66|611.76|609.16|0
1667203800000|2022-10-31 08:10:00|614.73|612.13|615.15|612.55|616.11|613.51|613.66|611.06|0
1667204100000|2022-10-31 08:15:00|614.94|612.34|615.26|612.66|616.21|613.61|614.3|611.7|0
1667204400000|2022-10-31 08:20:00|615.15|612.55|614.08|611.48|615.47|612.87|613.87|611.27|0
1667204700000|2022-10-31 08:25:00|614.19|611.59|616.84|614.24|616.84|614.24|613.45|610.85|0
1667205000000|2022-10-31 08:30:00|617.7|615.1|619.93|617.33|620.04|617.44|617.48|614.88|0
1667205300000|2022-10-31 08:35:00|620.04|617.44|618.54|615.94|620.25|617.65|618.54|615.94|0
1667205600000|2022-10-31 08:40:00|618.76|616.16|618.97|616.37|619.82|617.22|618.33|615.73|0
1667205900000|2022-10-31 08:45:00|619.18|616.58|621|618.4|621.85|619.25|619.18|616.58|0
1667206200000|2022-10-31 08:50:00|620.88|618.28|621.52|618.92|622.16|619.56|620.67|618.07|0
1667206500000|2022-10-31 08:55:00|621.31|618.71|618.54|615.94|621.31|618.71|618.11|615.51|0
1667206800000|2022-10-31 09:00:00|618.86|616.26|620.24|617.64|620.67|618.07|618.22|615.62|0
1667207100000|2022-10-31 09:05:00|620.56|617.96|620.35|617.75|621.2|618.6|619.39|616.79|0
1667207400000|2022-10-31 09:10:00|620.88|618.28|620.93|618.33|621.3|618.7|620|617.4|0
1667207700000|2022-10-31 09:15:00|620.29|617.69|618.8|616.2|621.36|618.76|618.8|616.2|0
1667208000000|2022-10-31 09:20:00|619.01|616.41|617.31|614.71|619.01|616.41|617.31|614.71|0
1667208300000|2022-10-31 09:25:00|617.42|614.82|617.73|615.13|619.01|616.41|617.1|614.5|0
1667208600000|2022-10-31 09:30:00|617.52|614.92|614.76|612.16|617.52|614.92|614.23|611.63|0
1667208900000|2022-10-31 09:35:00|614.97|612.37|614.44|611.84|615.39|612.79|614.12|611.52|0
1667209200000|2022-10-31 09:40:00|614.33|611.73|614.44|611.84|615.08|612.48|613.69|611.09|0
1667209500000|2022-10-31 09:45:00|614.33|611.73|613.06|610.46|614.33|611.73|612.63|610.03|0
1667209800000|2022-10-31 09:50:00|613.27|610.67|614.23|611.63|614.33|611.73|612.84|610.24|0
1667210100000|2022-10-31 09:55:00|614.11|611.51|616.02|613.42|616.66|614.06|613.9|611.3|0
1667210400000|2022-10-31 10:00:00|615.81|613.21|616.87|614.27|617.3|614.7|615.39|612.79|0
1667210700000|2022-10-31 10:05:00|616.66|614.06|614.53|611.93|616.66|614.06|613.47|610.87|0
1667211000000|2022-10-31 10:10:00|614.32|611.72|615.6|613|616.66|614.06|614.11|611.51|0
1667211300000|2022-10-31 10:15:00|615.81|613.21|617.08|614.48|617.51|614.91|615.71|613.11|0
1667211600000|2022-10-31 10:20:00|617.29|614.69|615.59|612.99|618.78|616.18|615.59|612.99|0
1667211900000|2022-10-31 10:25:00|615.8|613.2|616.23|613.63|616.55|613.95|615.59|612.99|0
1667212200000|2022-10-31 10:30:00|616.44|613.84|616.86|614.26|618.14|615.54|616.44|613.84|0
1667212500000|2022-10-31 10:35:00|617.08|614.48|616.23|613.63|617.4|614.8|615.59|612.99|0
1667212800000|2022-10-31 10:40:00|616.01|613.41|617.5|614.9|618.14|615.54|616.01|613.41|0
1667213100000|2022-10-31 10:45:00|617.61|615.01|617.29|614.69|617.93|615.33|616.33|613.73|0
1667213400000|2022-10-31 10:50:00|617.4|614.8|617.71|615.11|618.35|615.75|616.86|614.26|0
1667213700000|2022-10-31 10:55:00|617.5|614.9|614.52|611.92|617.82|615.22|613.88|611.28|0
1667214000000|2022-10-31 11:00:00|614.1|611.5|612.08|609.48|614.1|611.5|609.33|606.73|0
1667214300000|2022-10-31 11:05:00|611.97|609.37|611.34|608.74|612.61|610.01|610.7|608.1|0
1667214600000|2022-10-31 11:10:00|611.12|608.52|609.54|606.94|611.23|608.63|608.37|605.77|0
1667214900000|2022-10-31 11:15:00|609.64|607.04|609.43|606.83|609.64|607.04|607.85|605.25|0
1667215200000|2022-10-31 11:20:00|609.33|606.73|609.21|606.61|610.49|607.89|609.11|606.51|0
1667215500000|2022-10-31 11:25:00|609|606.4|606.25|603.65|609.21|606.61|606.25|603.65|0
1667215800000|2022-10-31 11:30:00|606.57|603.97|609.85|607.25|610.06|607.46|606.57|603.97|0
1667216100000|2022-10-31 11:35:00|610.06|607.46|610.9|608.3|611.54|608.94|609.53|606.93|0
1667216400000|2022-10-31 11:40:00|610.69|608.09|609.21|606.61|610.8|608.2|608.57|605.97|0
1667216700000|2022-10-31 11:45:00|609.42|606.82|609.42|606.82|610.38|607.78|607.84|605.24|0
1667217000000|2022-10-31 11:50:00|609.63|607.03|612.92|610.32|613.44|610.84|609.42|606.82|0
1667217300000|2022-10-31 11:55:00|613.02|610.42|612.49|609.89|613.44|610.84|611.86|609.26|0
1667217600000|2022-10-31 12:00:00|612.59|609.99|614.5|611.9|615.56|612.96|612.38|609.78|0
1667217900000|2022-10-31 12:05:00|614.29|611.69|616.69|614.09|617.33|614.73|614.29|611.69|0
1667218200000|2022-10-31 12:10:00|616.48|613.88|615.2|612.6|617.33|614.73|614.99|612.39|0
1667218500000|2022-10-31 12:15:00|615.31|612.71|616.26|613.66|616.69|614.09|614.14|611.54|0
1667218800000|2022-10-31 12:20:00|616.05|613.45|616.26|613.66|617.54|614.94|615.2|612.6|0
1667219100000|2022-10-31 12:25:00|616.05|613.45|616.69|614.09|616.69|614.09|614.14|611.54|0
1667219400000|2022-10-31 12:30:00|616.9|614.3|618.17|615.57|618.81|616.21|616.47|613.87|0
1667219700000|2022-10-31 12:35:00|618.6|616|620.09|617.49|620.94|618.34|618.6|616|0
1667220000000|2022-10-31 12:40:00|620.3|617.7|618.38|615.78|620.3|617.7|618.17|615.57|0
1667220300000|2022-10-31 12:45:00|618.6|616|618.38|615.78|618.81|616.21|617.53|614.93|0
1667220600000|2022-10-31 12:50:00|618.59|615.99|618.59|615.99|619.23|616.63|616.89|614.29|0
1667220900000|2022-10-31 12:55:00|618.38|615.78|617.53|614.93|620.08|617.48|617.1|614.5|0
1667221200000|2022-10-31 13:00:00|617.74|615.14|615.83|613.23|618.8|616.2|615.4|612.8|0
1667221500000|2022-10-31 13:05:00|615.61|613.01|615.19|612.59|616.46|613.86|614.76|612.16|0
1667221800000|2022-10-31 13:10:00|615.4|612.8|616.04|613.44|616.46|613.86|614.13|611.53|0
1667222100000|2022-10-31 13:15:00|615.82|613.22|617.95|615.35|618.16|615.56|614.55|611.95|0
1667222400000|2022-10-31 13:20:00|618.16|615.56|618.58|615.98|619.01|616.41|617.52|614.92|0
1667222700000|2022-10-31 13:25:00|618.37|615.77|623.06|620.46|623.06|620.46|618.37|615.77|0
1667223000000|2022-10-31 13:30:00|621.99|619.39|618.86|616.26|624.82|622.22|617.73|615.13|0
1667223300000|2022-10-31 13:35:00|619.71|617.11|616.31|613.71|620.99|618.39|613.77|611.17|0
1667223600000|2022-10-31 13:40:00|616.95|614.35|616.95|614.35|620.56|617.96|615.57|612.97|0
1667223900000|2022-10-31 13:45:00|617.16|614.56|626.1|623.5|626.1|623.5|617.16|614.56|0
1667224200000|2022-10-31 13:50:00|628.02|625.42|624.43|621.83|630.38|627.78|624.21|621.61|0
1667224500000|2022-10-31 13:55:00|624.21|621.61|628.5|625.9|628.72|626.12|623.78|621.18|0
1667224800000|2022-10-31 14:00:00|628.72|626.12|622.28|619.68|629.79|627.19|622.07|619.47|0
1667225100000|2022-10-31 14:05:00|622.71|620.11|627.86|625.26|630.22|627.62|622.71|620.11|0
1667225400000|2022-10-31 14:10:00|628.28|625.68|623.45|620.85|629.79|627.19|622.81|620.21|0
1667225700000|2022-10-31 14:15:00|623.67|621.07|618.31|615.71|623.88|621.28|616.18|613.58|0
1667226000000|2022-10-31 14:20:00|618.53|615.93|623.24|620.64|623.24|620.64|617.46|614.86|0
1667226300000|2022-10-31 14:25:00|622.81|620.21|625.17|622.57|626.67|624.07|621.95|619.35|0
1667226600000|2022-10-31 14:30:00|625.6|623|625.59|622.99|627.53|624.93|623.66|621.06|0
1667226900000|2022-10-31 14:35:00|625.81|623.21|626.13|623.53|629.04|626.44|625.81|623.21|0
1667227200000|2022-10-31 14:40:00|625.92|623.32|621.85|619.25|626.77|624.17|621.63|619.03|0
1667227500000|2022-10-31 14:45:00|622.27|619.67|622.91|620.31|623.77|621.17|618|615.4|0
1667227800000|2022-10-31 14:50:00|623.13|620.53|623.34|620.74|624.41|621.81|620.13|617.53|0
1667228100000|2022-10-31 14:55:00|623.55|620.95|622.48|619.88|625.91|623.31|621.63|619.03|0
1667228400000|2022-10-31 15:00:00|622.7|620.1|619.06|616.46|623.55|620.95|617.78|615.18|0
1667228700000|2022-10-31 15:05:00|619.92|617.32|616.29|613.69|620.98|618.38|612.88|610.28|0
1667229000000|2022-10-31 15:10:00|616.5|613.9|616.71|614.11|618.42|615.82|613.94|611.34|0
1667229300000|2022-10-31 15:15:00|616.92|614.32|616.71|614.11|617.78|615.18|614.58|611.98|0
1667229600000|2022-10-31 15:20:00|617.14|614.54|611.57|608.97|618.72|616.12|610.5|607.9|0
1667229900000|2022-10-31 15:25:00|611.14|608.54|612.42|609.82|612.84|610.24|610.29|607.69|0
1667230200000|2022-10-31 15:30:00|612.63|610.03|611.56|608.96|614.33|611.73|611.14|608.54|0
1667230500000|2022-10-31 15:35:00|611.78|609.18|614.33|611.73|614.54|611.94|611.35|608.75|0
1667230800000|2022-10-31 15:40:00|614.12|611.52|607.95|605.35|614.12|611.52|607.74|605.14|0
1667231100000|2022-10-31 15:45:00|607.74|605.14|607.74|605.14|610.07|607.47|606.89|604.29|0
1667231400000|2022-10-31 15:50:00|607.52|604.92|604.77|602.17|607.74|605.14|604.13|601.53|0
1667231700000|2022-10-31 15:55:00|604.56|601.96|614.96|612.36|620.52|617.92|603.5|600.9|0
1667232000000|2022-10-31 16:00:00|614.11|611.51|613.26|610.66|618.8|616.2|613.04|610.44|0
1667232300000|2022-10-31 16:05:00|614.11|611.51|620.08|617.48|620.08|617.48|612.62|610.02|0
1667232600000|2022-10-31 16:10:00|619.87|617.27|612.83|610.23|619.87|617.27|612.83|610.23|0
1667232900000|2022-10-31 16:15:00|613.47|610.87|610.06|607.46|613.68|611.08|606.88|604.28|0
1667233200000|2022-10-31 16:20:00|610.49|607.89|613.46|610.86|614.32|611.72|609.43|606.83|0
1667233500000|2022-10-31 16:25:00|613.68|611.08|615.59|612.99|616.23|613.63|613.04|610.44|0
1667233800000|2022-10-31 16:30:00|615.38|612.78|621.79|619.19|622.22|619.62|615.38|612.78|0
1667234100000|2022-10-31 16:35:00|621.57|618.97|621.57|618.97|623.07|620.47|619.44|616.84|0
1667234400000|2022-10-31 16:40:00|621.36|618.76|623.71|621.11|625.64|623.04|619.86|617.26|0
1667234700000|2022-10-31 16:45:00|623.5|620.9|623.93|621.33|625.21|622.61|622.64|620.04|0
1667235000000|2022-10-31 16:50:00|624.14|621.54|625|622.4|625.43|622.83|620.93|618.33|0
1667235300000|2022-10-31 16:55:00|625.21|622.61|621.78|619.18|625.64|623.04|621.14|618.54|0
1667235600000|2022-10-31 17:00:00|621.14|618.54|623.49|620.89|623.49|620.89|619.21|616.61|0
1667235900000|2022-10-31 17:05:00|623.28|620.68|618.57|615.97|625.21|622.61|618.36|615.76|0
1667236200000|2022-10-31 17:10:00|619|616.4|619.21|616.61|621.14|618.54|618.14|615.54|0
1667236500000|2022-10-31 17:15:00|619.42|616.82|615.37|612.77|621.35|618.75|615.15|612.55|0
1667236800000|2022-10-31 17:20:00|615.15|612.55|614.51|611.91|616.01|613.41|613.23|610.63|0
1667237100000|2022-10-31 17:25:00|614.73|612.13|612.38|609.78|616.64|614.04|611.53|608.93|0
1667237400000|2022-10-31 17:30:00|612.59|609.99|611.1|608.5|613.45|610.85|610.89|608.29|0
1667237700000|2022-10-31 17:35:00|610.89|608.29|611.95|609.35|612.28|609.68|610.25|607.65|0
1667238000000|2022-10-31 17:40:00|612.17|609.57|613.23|610.63|614.93|612.33|611.95|609.35|0
1667238300000|2022-10-31 17:45:00|613.44|610.84|616.52|613.92|617.16|614.56|613.44|610.84|0
1667238600000|2022-10-31 17:50:00|616.09|613.49|616.94|614.34|618.66|616.06|615.02|612.42|0
1667238900000|2022-10-31 17:55:00|617.16|614.56|614.16|611.56|617.16|614.56|613.95|611.35|0
1667239200000|2022-10-31 18:00:00|614.38|611.78|612.24|609.64|615.23|612.63|610.96|608.36|0
1667239500000|2022-10-31 18:05:00|612.46|609.86|615.87|613.27|616.3|613.7|612.46|609.86|0
1667239800000|2022-10-31 18:10:00|616.3|613.7|615.23|612.63|617.58|614.98|614.37|611.77|0
1667240100000|2022-10-31 18:15:00|615.44|612.84|613.52|610.92|616.94|614.34|612.88|610.28|0
1667240400000|2022-10-31 18:20:00|613.73|611.13|613.94|611.34|614.8|612.2|612.88|610.28|0
1667240700000|2022-10-31 18:25:00|614.16|611.56|614.46|611.86|614.58|611.98|611.26|608.66|0
1667241000000|2022-10-31 18:30:00|615.1|612.5|611.68|609.08|615.53|612.93|610.94|608.34|0
1667241300000|2022-10-31 18:35:00|611.9|609.3|608.91|606.31|612.75|610.15|607.84|605.24|0
1667241600000|2022-10-31 18:40:00|609.12|606.52|609.76|607.16|610.19|607.59|608.48|605.88|0
1667241900000|2022-10-31 18:45:00|609.33|606.73|611.89|609.29|612.53|609.93|608.05|605.45|0
1667242200000|2022-10-31 18:50:00|611.68|609.08|609.76|607.16|612.96|610.36|609.33|606.73|0
1667242500000|2022-10-31 18:55:00|609.97|607.37|615.1|612.5|617.88|615.28|608.69|606.09|0
1667242800000|2022-10-31 19:00:00|614.88|612.28|622.07|619.47|622.07|619.47|614.88|612.28|0
1667243100000|2022-10-31 19:05:00|621.86|619.26|625.09|622.49|625.52|622.92|619.92|617.32|0
1667243400000|2022-10-31 19:10:00|624.66|622.06|621.85|619.25|624.66|622.06|620.99|618.39|0
1667243700000|2022-10-31 19:15:00|622.07|619.47|620.78|618.18|624.44|621.84|620.35|617.75|0
1667244000000|2022-10-31 19:20:00|620.99|618.39|617.98|615.38|622.28|619.68|616.69|614.09|0
1667244300000|2022-10-31 19:25:00|618.41|615.81|616.26|613.66|618.62|616.02|615.83|613.23|0
1667244600000|2022-10-31 19:30:00|616.48|613.88|612.4|609.8|617.98|615.38|612.4|609.8|0
1667244900000|2022-10-31 19:35:00|612.19|609.59|610.69|608.09|613.47|610.87|610.48|607.88|0
1667245200000|2022-10-31 19:40:00|610.9|608.3|610.69|608.09|611.12|608.52|609.19|606.59|0
1667245500000|2022-10-31 19:45:00|610.47|607.87|614.97|612.37|614.97|612.37|610.05|607.45|0
1667245800000|2022-10-31 19:50:00|614.75|612.15|619.91|617.31|620.98|618.38|614.75|612.15|0
1667246100000|2022-10-31 19:55:00|619.26|616.66|619.48|616.88|621.41|618.81|617.33|614.73|0
1667246400000|2022-10-31 20:00:00|619.05|616.45|621.63|619.03|622.27|619.67|618.83|616.23|0
1667246700000|2022-10-31 20:05:00|621.84|619.24|619.26|616.66|621.84|619.24|617.97|615.37|0
1667247000000|2022-10-31 20:10:00|619.04|616.44|620.12|617.52|621.41|618.81|619.04|616.44|0
1667247300000|2022-10-31 20:15:00|620.43|617.63|618.07|615.27|620.43|617.63|617.64|614.84|0
1667247600000|2022-10-31 20:20:00|618.28|615.48|618.06|615.26|619.14|616.34|617.63|614.83|0
1667247900000|2022-10-31 20:25:00|618.28|615.48|618.71|615.91|619.35|616.55|617.85|615.05|0
1667248200000|2022-10-31 20:30:00|618.92|616.12|617.85|615.05|618.92|616.12|617.53|614.73|0
1667248500000|2022-10-31 20:35:00|617.63|614.83|617.1|614.3|617.85|615.05|616.99|614.19|0
1667248800000|2022-10-31 20:40:00|617.2|614.4|617.1|614.3|617.84|615.04|616.34|613.54|0
1667249100000|2022-10-31 20:45:00|617.41|614.61|617.2|614.4|617.74|614.94|616.55|613.75|0
1667249400000|2022-10-31 20:50:00|616.98|614.18|618.27|615.47|618.49|615.69|616.55|613.75|0
1667249700000|2022-10-31 20:55:00|618.38|615.58|619.67|616.87|620.2|617.4|618.27|615.47|0
1667250000000|2022-10-31 21:00:00|619.4|616.6|620.32|617.52|620.41|617.61|619.4|616.6|0
1667250300000|2022-10-31 21:05:00|620.35|617.55|620.47|617.67|620.5|617.7|619.72|616.92|0
1667250600000|2022-10-31 21:10:00|620.5|617.7|620.44|617.64|620.75|617.95|620.25|617.45|0
1667250900000|2022-10-31 21:15:00|620.35|617.55|620.75|617.95|621.45|618.65|620.35|617.55|0
1667251200000|2022-10-31 21:20:00|620.72|617.92|621.01|618.21|621.2|618.4|620.63|617.83|0
1667251500000|2022-10-31 21:25:00|620.94|618.14|620.88|618.08|621.03|618.23|620.88|618.08|0
1667251800000|2022-10-31 21:30:00|620.75|617.95|619.68|616.88|620.75|617.95|619.24|616.44|0
1667252100000|2022-10-31 21:35:00|619.8|617|619.49|616.69|619.8|617|619.49|616.69|0
1667252400000|2022-10-31 21:40:00|619.65|616.85|619.71|616.91|619.71|616.91|619.58|616.78|0
1667252700000|2022-10-31 21:45:00|619.74|616.94|619.58|616.78|619.87|617.07|619.58|616.78|0
1667253000000|2022-10-31 21:50:00|619.55|616.75|619.65|616.85|619.83|617.03|619.55|616.75|0
1667253300000|2022-10-31 21:55:00|619.67|616.87|619.61|616.81|619.73|616.93|619.61|616.81|0
1667253600000|2022-10-31 22:00:00|618.58|615.78|620.19|617.39|620.62|617.82|618.15|615.35|0
1667253900000|2022-10-31 22:05:00|620.4|617.6|620.51|617.71|621.05|618.25|619.76|616.96|0
1667254200000|2022-10-31 22:10:00|620.19|617.39|618.25|615.45|620.62|617.82|618.25|615.45|0
1667254500000|2022-10-31 22:15:00|618.15|615.35|618.25|615.45|618.58|615.78|616.96|614.16|0
1667254800000|2022-10-31 22:20:00|618.03|615.23|616.96|614.16|618.03|615.23|616.74|613.94|0
1667255100000|2022-10-31 22:25:00|617.17|614.37|616.96|614.16|617.17|614.37|616.53|613.73|0
1667255400000|2022-10-31 22:30:00|616.74|613.94|616.31|613.51|616.96|614.16|615.57|612.77|0
1667255700000|2022-10-31 22:35:00|616.53|613.73|616.52|613.72|616.95|614.15|616.52|613.72|0
1667256000000|2022-10-31 22:40:00|616.74|613.94|616.52|613.72|617.38|614.58|616.31|613.51|0
1667256300000|2022-10-31 22:45:00|616.42|613.62|616.31|613.51|616.74|613.94|616.31|613.51|0
1667256600000|2022-10-31 22:50:00|616.52|613.72|616.73|613.93|616.95|614.15|615.88|613.08|0
1667256900000|2022-10-31 22:55:00|616.95|614.15|617.38|614.58|617.81|615.01|616.73|613.93|0
1667257200000|2022-10-31 23:00:00|616.95|614.15|615.23|612.43|617.38|614.58|614.8|612|0
1667257500000|2022-10-31 23:05:00|615.02|612.22|614.16|611.36|615.02|612.22|613.09|610.29|0
1667257800000|2022-10-31 23:10:00|614.37|611.57|613.51|610.71|614.8|612|613.51|610.71|0
1667258100000|2022-10-31 23:15:00|613.3|610.5|613.94|611.14|614.15|611.35|612.87|610.07|0
1667258400000|2022-10-31 23:20:00|613.73|610.93|613.94|611.14|614.37|611.57|613.72|610.92|0
1667258700000|2022-10-31 23:25:00|614.15|611.35|613.72|610.92|614.26|611.46|613.51|610.71|0
1667259000000|2022-10-31 23:30:00|613.51|610.71|613.51|610.71|614.36|611.56|612.87|610.07|0
1667259300000|2022-10-31 23:35:00|613.72|610.92|614.36|611.56|615.01|612.21|613.29|610.49|0
1667259600000|2022-10-31 23:40:00|614.58|611.78|613.72|610.92|614.58|611.78|613.62|610.82|0
1667259900000|2022-10-31 23:45:00|613.5|610.7|613.5|610.7|613.5|610.7|612.43|609.63|0
1667260200000|2022-10-31 23:50:00|613.29|610.49|614.36|611.56|614.36|611.56|613.29|610.49|0
1667260500000|2022-10-31 23:55:00|614.14|611.34|615|612.2|615|612.2|613.4|610.6|0
1667260800000|2022-11-01 00:00:00|614.79|611.99|614.78|611.98|616.07|613.27|614.57|611.77|0
1667261100000|2022-11-01 00:05:00|615|612.2|613.39|610.59|615.86|613.06|613.18|610.38|0
1667261400000|2022-11-01 00:10:00|613.5|610.7|612.64|609.84|613.71|610.91|611.78|608.98|0
1667261700000|2022-11-01 00:15:00|612.42|609.62|613.07|610.27|613.28|610.48|611.78|608.98|0
1667262000000|2022-11-01 00:20:00|613.28|610.48|612.64|609.84|614.14|611.34|611.99|609.19|0
1667262300000|2022-11-01 00:25:00|612.85|610.05|611.89|609.09|613.06|610.26|611.56|608.76|0
1667262600000|2022-11-01 00:30:00|611.78|608.98|610.92|608.12|611.89|609.09|610.71|607.91|0
1667262900000|2022-11-01 00:35:00|611.14|608.34|611.56|608.76|611.56|608.76|610.71|607.91|0
1667263200000|2022-11-01 00:40:00|611.78|608.98|612.42|609.62|612.63|609.83|611.35|608.55|0
1667263500000|2022-11-01 00:45:00|612.2|609.4|613.49|610.69|613.49|610.69|611.77|608.97|0
1667263800000|2022-11-01 00:50:00|613.27|610.47|612.31|609.51|613.27|610.47|611.77|608.97|0
1667264100000|2022-11-01 00:55:00|612.63|609.83|613.27|610.47|613.7|610.9|612.2|609.4|0
1667264400000|2022-11-01 01:00:00|613.05|610.25|613.05|610.25|613.27|610.47|612.2|609.4|0
1667264700000|2022-11-01 01:05:00|613.27|610.47|612.41|609.61|613.91|611.11|612.2|609.4|0
1667265000000|2022-11-01 01:10:00|612.2|609.4|612.41|609.61|612.95|610.15|612.19|609.39|0
1667265300000|2022-11-01 01:15:00|612.19|609.39|610.91|608.11|613.38|610.58|610.91|608.11|0
1667265600000|2022-11-01 01:20:00|611.12|608.32|610.48|607.68|611.34|608.54|610.05|607.25|0
1667265900000|2022-11-01 01:25:00|610.59|607.79|609.62|606.82|610.91|608.11|609.41|606.61|0
1667266200000|2022-11-01 01:30:00|609.52|606.72|610.48|607.68|610.48|607.68|609.19|606.39|0
1667266500000|2022-11-01 01:35:00|610.26|607.46|610.48|607.68|610.69|607.89|610.05|607.25|0
1667266800000|2022-11-01 01:40:00|610.59|607.79|610.47|607.67|610.69|607.89|609.3|606.5|0
1667267100000|2022-11-01 01:45:00|610.37|607.57|609.83|607.03|610.69|607.89|609.19|606.39|0
1667267400000|2022-11-01 01:50:00|609.62|606.82|609.19|606.39|609.62|606.82|608.55|605.75|0
1667267700000|2022-11-01 01:55:00|608.97|606.17|608.97|606.17|609.4|606.6|608.76|605.96|0
1667268000000|2022-11-01 02:00:00|608.55|605.75|608.76|605.96|608.76|605.96|607.91|605.11|0
1667268300000|2022-11-01 02:05:00|608.54|605.74|608.54|605.74|609.19|606.39|608.33|605.53|0
1667268600000|2022-11-01 02:10:00|608.76|605.96|607.9|605.1|608.97|606.17|607.9|605.1|0
1667268900000|2022-11-01 02:15:00|607.69|604.89|608.75|605.95|609.61|606.81|607.69|604.89|0
1667269200000|2022-11-01 02:20:00|608.54|605.74|607.26|604.46|608.65|605.85|607.26|604.46|0
1667269500000|2022-11-01 02:25:00|607.47|604.67|607.04|604.24|607.68|604.88|606.94|604.14|0
1667269800000|2022-11-01 02:30:00|607.26|604.46|605.98|603.18|607.26|604.46|605.76|602.96|0
1667270100000|2022-11-01 02:35:00|605.76|602.96|606.09|603.29|606.09|603.29|605.34|602.54|0
1667270400000|2022-11-01 02:40:00|605.97|603.17|606.08|603.28|606.61|603.81|605.97|603.17|0
1667270700000|2022-11-01 02:45:00|605.97|603.17|605.54|602.74|606.19|603.39|605.54|602.74|0
1667271000000|2022-11-01 02:50:00|605.66|602.86|605.97|603.17|605.97|603.17|605.54|602.74|0
1667271300000|2022-11-01 02:55:00|606.18|603.38|605.54|602.74|606.18|603.38|605.33|602.53|0
1667271600000|2022-11-01 03:00:00|605.44|602.64|606.39|603.59|606.39|603.59|604.69|601.89|0
1667271900000|2022-11-01 03:05:00|606.61|603.81|606.39|603.59|607.25|604.45|606.18|603.38|0
1667272200000|2022-11-01 03:10:00|606.61|603.81|607.67|604.87|607.67|604.87|606.18|603.38|0
1667272500000|2022-11-01 03:15:00|607.46|604.66|607.88|605.08|607.88|605.08|606.82|604.02|0
1667272800000|2022-11-01 03:20:00|607.67|604.87|608.74|605.94|608.74|605.94|607.46|604.66|0
1667273100000|2022-11-01 03:25:00|608.95|606.15|608.73|605.93|608.95|606.15|608.09|605.29|0
1667273400000|2022-11-01 03:30:00|608.63|605.83|607.24|604.44|608.63|605.83|606.81|604.01|0
1667273700000|2022-11-01 03:35:00|607.03|604.23|607.45|604.65|608.09|605.29|606.81|604.01|0
1667274000000|2022-11-01 03:40:00|607.66|604.86|608.3|605.5|608.41|605.61|607.45|604.65|0
1667274300000|2022-11-01 03:45:00|608.09|605.29|608.3|605.5|609.58|606.78|608.09|605.29|0
1667274600000|2022-11-01 03:50:00|608.52|605.72|607.23|604.43|609.37|606.57|607.02|604.22|0
1667274900000|2022-11-01 03:55:00|607.45|604.65|607.02|604.22|608.3|605.5|607.02|604.22|0
1667275200000|2022-11-01 04:00:00|606.8|604|607.44|604.64|608.08|605.28|606.8|604|0
1667275500000|2022-11-01 04:05:00|607.55|604.75|607.66|604.86|608.51|605.71|607.44|604.64|0
1667275800000|2022-11-01 04:10:00|607.87|605.07|608.3|605.5|609.15|606.35|607.66|604.86|0
1667276100000|2022-11-01 04:15:00|608.51|605.71|608.08|605.28|608.72|605.92|607.87|605.07|0
1667276400000|2022-11-01 04:20:00|607.87|605.07|608.08|605.28|608.08|605.28|607.44|604.64|0
1667276700000|2022-11-01 04:25:00|607.87|605.07|609.36|606.56|609.57|606.77|607.65|604.85|0
1667277000000|2022-11-01 04:30:00|609.57|606.77|607.65|604.85|610|607.2|607.44|604.64|0
1667277300000|2022-11-01 04:35:00|607.44|604.64|606.58|603.78|607.44|604.64|606.37|603.57|0
1667277600000|2022-11-01 04:40:00|606.69|603.89|606.37|603.57|607.01|604.21|606.37|603.57|0
1667277900000|2022-11-01 04:45:00|606.48|603.68|607.12|604.32|607.22|604.42|606.37|603.57|0
1667278200000|2022-11-01 04:50:00|607|604.2|607.64|604.84|607.64|604.84|606.9|604.1|0
1667278500000|2022-11-01 04:55:00|607.86|605.06|607.97|605.17|608.5|605.7|607.43|604.63|0
1667278800000|2022-11-01 05:00:00|608.07|605.27|607|604.2|608.18|605.38|606.57|603.77|0
1667279100000|2022-11-01 05:05:00|607.11|604.31|605.93|603.13|607.21|604.41|605.72|602.92|0
1667279400000|2022-11-01 05:10:00|605.72|602.92|606.14|603.34|606.47|603.67|605.72|602.92|0
1667279700000|2022-11-01 05:15:00|606.36|603.56|605.72|602.92|606.57|603.77|605.29|602.49|0
1667280000000|2022-11-01 05:20:00|605.5|602.7|605.61|602.81|605.93|603.13|605.29|602.49|0
1667280300000|2022-11-01 05:25:00|605.5|602.7|602.63|599.83|605.93|603.13|602.52|599.72|0
1667280600000|2022-11-01 05:30:00|602.73|599.93|601.88|599.08|602.94|600.14|601.78|598.98|0
1667280900000|2022-11-01 05:35:00|601.03|598.23|601.03|598.23|601.67|598.87|600.81|598.01|0
1667281200000|2022-11-01 05:40:00|601.24|598.44|601.02|598.22|601.66|598.86|600.81|598.01|0
1667281500000|2022-11-01 05:45:00|600.81|598.01|599.54|596.74|601.02|598.22|599.11|596.31|0
1667281800000|2022-11-01 05:50:00|599.75|596.95|601.23|598.43|601.87|599.07|599.75|596.95|0
1667282100000|2022-11-01 05:55:00|601.45|598.65|602.08|599.28|602.08|599.28|601.02|598.22|0
1667282400000|2022-11-01 06:00:00|601.87|599.07|600.17|597.37|601.87|599.07|600.17|597.37|0
1667282700000|2022-11-01 06:05:00|600.38|597.58|599.11|596.31|600.92|598.12|598.89|596.09|0
1667283000000|2022-11-01 06:10:00|599.32|596.52|598.68|595.88|599.53|596.73|598.26|595.46|0
1667283300000|2022-11-01 06:15:00|598.89|596.09|598.58|595.78|599.32|596.52|598.04|595.24|0
1667283600000|2022-11-01 06:20:00|598.47|595.67|599.31|596.51|599.53|596.73|598.25|595.45|0
1667283900000|2022-11-01 06:25:00|599.1|596.3|599.74|596.94|599.95|597.15|598.89|596.09|0
1667284200000|2022-11-01 06:30:00|599.95|597.15|601.01|598.21|601.01|598.21|599.74|596.94|0
1667284500000|2022-11-01 06:35:00|600.8|598|601.65|598.85|602.07|599.27|600.37|597.57|0
1667284800000|2022-11-01 06:40:00|601.43|598.63|600.06|597.26|601.43|598.63|599.31|596.51|0
1667285100000|2022-11-01 06:45:00|600.16|597.36|599.31|596.51|601.01|598.21|599.31|596.51|0
1667285400000|2022-11-01 06:50:00|599.52|596.72|598.88|596.08|600.58|597.78|598.46|595.66|0
1667285700000|2022-11-01 06:55:00|599.09|596.29|597.82|595.02|599.09|596.29|597.39|594.59|0
1667286000000|2022-11-01 07:00:00|598.03|595.23|602.92|600.12|602.92|600.12|598.03|595.23|0
1667286300000|2022-11-01 07:05:00|602.82|600.22|600.26|597.66|602.82|600.22|598.78|596.18|0
1667286600000|2022-11-01 07:10:00|600.05|597.45|595.38|592.78|600.05|597.45|595.38|592.78|0
1667286900000|2022-11-01 07:15:00|595.17|592.57|596.44|593.84|597.92|595.32|594.96|592.36|0
1667287200000|2022-11-01 07:20:00|596.23|593.63|601.11|598.51|601.11|598.51|595.17|592.57|0
1667287500000|2022-11-01 07:25:00|601.53|598.93|604.73|602.13|605.79|603.19|601.53|598.93|0
1667287800000|2022-11-01 07:30:00|604.51|601.91|605.05|602.45|606.22|603.62|603.66|601.06|0
1667288100000|2022-11-01 07:35:00|605.15|602.55|604.3|601.7|605.36|602.76|603.13|600.53|0
1667288400000|2022-11-01 07:40:00|604.2|601.6|604.3|601.7|604.94|602.34|603.44|600.84|0
1667288700000|2022-11-01 07:45:00|604.72|602.12|603.44|600.84|604.72|602.12|603.13|600.53|0
1667289000000|2022-11-01 07:50:00|603.23|600.63|601.1|598.5|603.44|600.84|600.68|598.08|0
1667289300000|2022-11-01 07:55:00|601.21|598.61|600.93|598.33|602.42|599.82|600.51|597.91|0
1667289600000|2022-11-01 08:00:00|601.26|598.66|595.21|592.61|601.26|598.66|594.9|592.3|0
1667289900000|2022-11-01 08:05:00|595|592.4|594.36|591.76|595.11|592.51|592.68|590.08|0
1667290200000|2022-11-01 08:10:00|594.58|591.98|590.56|587.96|594.79|592.19|590.14|587.54|0
1667290500000|2022-11-01 08:15:00|590.78|588.18|592.04|589.44|592.04|589.44|589.72|587.12|0
1667290800000|2022-11-01 08:20:00|591.83|589.23|593.3|590.7|593.52|590.92|590.35|587.75|0
1667291100000|2022-11-01 08:25:00|593.41|590.81|592.04|589.44|593.73|591.13|591.09|588.49|0
1667291400000|2022-11-01 08:30:00|592.25|589.65|593.72|591.12|593.72|591.12|590.98|588.38|0
1667291700000|2022-11-01 08:35:00|593.3|590.7|592.88|590.28|593.51|590.91|591.19|588.59|0
1667292000000|2022-11-01 08:40:00|592.67|590.07|592.77|590.17|593.3|590.7|591.61|589.01|0
1667292300000|2022-11-01 08:45:00|592.66|590.06|593.93|591.33|594.35|591.75|592.24|589.64|0
1667292600000|2022-11-01 08:50:00|594.14|591.54|594.46|591.86|594.56|591.96|592.45|589.85|0
1667292900000|2022-11-01 08:55:00|594.56|591.96|594.56|591.96|594.99|592.39|592.87|590.27|0
1667293200000|2022-11-01 09:00:00|594.67|592.07|597.95|595.35|598.37|595.77|594.67|592.07|0
1667293500000|2022-11-01 09:05:00|597.73|595.13|599|596.4|599|596.4|596.67|594.07|0
1667293800000|2022-11-01 09:10:00|598.79|596.19|597.31|594.71|599|596.4|596.67|594.07|0
1667294100000|2022-11-01 09:15:00|597.1|594.5|596.04|593.44|598.79|596.19|595.82|593.22|0
1667294400000|2022-11-01 09:20:00|596.25|593.65|596.25|593.65|596.46|593.86|595.19|592.59|0
1667294700000|2022-11-01 09:25:00|596.46|593.86|596.35|593.75|598.15|595.55|595.72|593.12|0
1667295000000|2022-11-01 09:30:00|596.24|593.64|594.34|591.74|597.09|594.49|593.82|591.22|0
1667295300000|2022-11-01 09:35:00|594.13|591.53|593.28|590.68|594.55|591.95|593.28|590.68|0
1667295600000|2022-11-01 09:40:00|593.39|590.79|592.23|589.63|593.39|590.79|591.38|588.78|0
1667295900000|2022-11-01 09:45:00|592.12|589.52|592.65|590.05|593.28|590.68|592.01|589.41|0
1667296200000|2022-11-01 09:50:00|592.43|589.83|592.22|589.62|593.7|591.1|592.12|589.52|0
1667296500000|2022-11-01 09:55:00|592.12|589.52|591.7|589.1|592.43|589.83|591.17|588.57|0
1667296800000|2022-11-01 10:00:00|591.59|588.99|592.85|590.25|592.85|590.25|590.53|587.93|0
1667297100000|2022-11-01 10:05:00|593.06|590.46|591.48|588.88|594.02|591.42|591.37|588.77|0
1667297400000|2022-11-01 10:10:00|591.58|588.98|590.43|587.83|591.79|589.19|589.27|586.67|0
1667297700000|2022-11-01 10:15:00|590.32|587.72|591.58|588.98|592|589.4|590.32|587.72|0
1667298000000|2022-11-01 10:20:00|591.37|588.77|588.63|586.03|591.58|588.98|587.58|584.98|0
1667298300000|2022-11-01 10:25:00|588.42|585.82|588.84|586.24|589.89|587.29|587.79|585.19|0
1667298600000|2022-11-01 10:30:00|588.63|586.03|587.15|584.55|589.89|587.29|587.15|584.55|0
1667298900000|2022-11-01 10:35:00|587.36|584.76|587.57|584.97|587.58|584.98|586.73|584.13|0
1667299200000|2022-11-01 10:40:00|587.47|584.87|589.47|586.87|590.1|587.5|587.15|584.55|0
1667299500000|2022-11-01 10:45:00|589.58|586.98|588.62|586.02|590.31|587.71|587.78|585.18|0
1667299800000|2022-11-01 10:50:00|588.41|585.81|587.57|584.97|588.62|586.02|587.36|584.76|0
1667300100000|2022-11-01 10:55:00|587.36|584.76|589.04|586.44|589.04|586.44|587.15|584.55|0
1667300400000|2022-11-01 11:00:00|589.25|586.65|589.99|587.39|591.89|589.29|589.25|586.65|0
1667300700000|2022-11-01 11:05:00|589.88|587.28|588.62|586.02|589.88|587.28|586.72|584.12|0
1667301000000|2022-11-01 11:10:00|588.41|585.81|591.14|588.54|591.57|588.97|588.41|585.81|0
1667301300000|2022-11-01 11:15:00|590.93|588.33|591.67|589.07|592.62|590.02|590.72|588.12|0
1667301600000|2022-11-01 11:20:00|591.56|588.96|591.14|588.54|591.77|589.17|590.51|587.91|0
1667301900000|2022-11-01 11:25:00|590.93|588.33|589.45|586.85|590.93|588.33|589.24|586.64|0
1667302200000|2022-11-01 11:30:00|589.66|587.06|588.19|585.59|589.66|587.06|587.46|584.86|0
1667302500000|2022-11-01 11:35:00|588.4|585.8|589.87|587.27|590.29|587.69|587.35|584.75|0
1667302800000|2022-11-01 11:40:00|590.08|587.48|589.24|586.64|590.29|587.69|588.61|586.01|0
1667303100000|2022-11-01 11:45:00|589.35|586.75|588.61|586.01|589.45|586.85|588.39|585.79|0
1667303400000|2022-11-01 11:50:00|588.6|586|587.97|585.37|589.24|586.64|587.76|585.16|0
1667303700000|2022-11-01 11:55:00|588.18|585.58|588.18|585.58|588.18|585.58|586.5|583.9|0
1667304000000|2022-11-01 12:00:00|587.76|585.16|589.44|586.84|590.29|587.69|585.45|582.85|0
1667304300000|2022-11-01 12:05:00|589.23|586.63|588.6|586|590.28|587.68|587.97|585.37|0
1667304600000|2022-11-01 12:10:00|588.39|585.79|586.7|584.1|588.6|586|586.39|583.79|0
1667304900000|2022-11-01 12:15:00|586.49|583.89|585.44|582.84|586.49|583.89|585.23|582.63|0
1667305200000|2022-11-01 12:20:00|585.23|582.63|583.97|581.37|586.91|584.31|583.76|581.16|0
1667305500000|2022-11-01 12:25:00|584.18|581.58|584.81|582.21|586.18|583.58|583.97|581.37|0
1667305800000|2022-11-01 12:30:00|584.6|582|583.34|580.74|585.02|582.42|581.87|579.27|0
1667306100000|2022-11-01 12:35:00|583.13|580.53|584.6|582|584.81|582.21|582.71|580.11|0
1667306400000|2022-11-01 12:40:00|584.39|581.79|584.17|581.57|585.02|582.42|583.13|580.53|0
1667306700000|2022-11-01 12:45:00|584.59|581.99|583.75|581.15|584.8|582.2|582.29|579.69|0
1667307000000|2022-11-01 12:50:00|583.54|580.94|583.96|581.36|585.01|582.41|582.49|579.89|0
1667307300000|2022-11-01 12:55:00|584.17|581.57|584.38|581.78|585.01|582.41|583.54|580.94|0
1667307600000|2022-11-01 13:00:00|584.59|581.99|586.9|584.3|587.11|584.51|583.75|581.15|0
1667307900000|2022-11-01 13:05:00|586.69|584.09|586.9|584.3|587.11|584.51|585.43|582.83|0
1667308200000|2022-11-01 13:10:00|586.69|584.09|585.96|583.36|586.71|584.11|584.59|581.99|0
1667308500000|2022-11-01 13:15:00|586.17|583.57|587.01|584.41|587.22|584.62|585.33|582.73|0
1667308800000|2022-11-01 13:20:00|586.8|584.2|586.8|584.2|587.22|584.62|585.54|582.94|0
1667309100000|2022-11-01 13:25:00|586.59|583.99|585.75|583.15|588.7|586.1|585.33|582.73|0
1667309400000|2022-11-01 13:30:00|586.17|583.57|588.06|585.46|592.92|590.32|584.48|581.88|0
1667309700000|2022-11-01 13:35:00|588.27|585.67|588.69|586.09|592.07|589.47|585.75|583.15|0
1667310000000|2022-11-01 13:40:00|587.64|585.04|589.75|587.15|591.23|588.63|586.38|583.78|0
1667310300000|2022-11-01 13:45:00|590.8|588.2|600.98|598.38|603.53|600.93|590.8|588.2|0
1667310600000|2022-11-01 13:50:00|600.76|598.16|603.83|601.23|606.52|603.92|600.76|598.16|0
1667310900000|2022-11-01 13:55:00|604.04|601.44|603.85|601.25|604.8|602.2|601.6|599|0
1667311200000|2022-11-01 14:00:00|602.14|599.54|619.17|616.57|619.38|616.78|602.14|599.54|0
1667311500000|2022-11-01 14:05:00|618.3|615.7|625.86|623.26|626.29|623.69|615.94|613.34|0
1667311800000|2022-11-01 14:10:00|626.72|624.12|625.95|623.35|629.54|626.94|622.4|619.8|0
1667312100000|2022-11-01 14:15:00|626.16|623.56|625.52|622.92|626.81|624.21|622.28|619.68|0
1667312400000|2022-11-01 14:20:00|626.6|624|622.71|620.11|630.49|627.89|618.62|616.02|0
1667312700000|2022-11-01 14:25:00|622.49|619.89|619.26|616.66|625.73|623.13|619.26|616.66|0
1667313000000|2022-11-01 14:30:00|619.05|616.45|617.11|614.51|624.22|621.62|617.11|614.51|0
1667313300000|2022-11-01 14:35:00|616.89|614.29|627.14|624.54|627.14|624.54|616.46|613.86|0
1667313600000|2022-11-01 14:40:00|627.46|624.86|633.95|631.35|636.13|633.53|627.46|624.86|0
1667313900000|2022-11-01 14:45:00|633.3|630.7|634.39|631.79|636.78|634.18|630.48|627.88|0
1667314200000|2022-11-01 14:50:00|634.82|632.22|632.87|630.27|637|634.4|632.65|630.05|0
1667314500000|2022-11-01 14:55:00|633.08|630.48|639.82|637.22|642.88|640.28|632.65|630.05|0
1667314800000|2022-11-01 15:00:00|639.5|636.9|638.3|635.7|641.35|638.75|637.43|634.83|0
1667315100000|2022-11-01 15:05:00|638.52|635.92|639.17|636.57|642.66|640.06|636.99|634.39|0
1667315400000|2022-11-01 15:10:00|638.51|635.91|634.28|631.68|639.17|636.57|633.84|631.24|0
1667315700000|2022-11-01 15:15:00|634.71|632.11|640.17|637.57|640.17|637.57|632.1|629.5|0
1667316000000|2022-11-01 15:20:00|640.6|638|639.73|637.13|641.26|638.66|636.24|633.64|0
1667316300000|2022-11-01 15:25:00|639.95|637.35|633.56|630.96|641.04|638.44|633.56|630.96|0
1667316600000|2022-11-01 15:30:00|633.78|631.18|633.34|630.74|635.52|632.92|630.94|628.34|0
1667316900000|2022-11-01 15:35:00|633.12|630.52|641.53|638.93|644.6|642|631.81|629.21|0
1667317200000|2022-11-01 15:40:00|641.97|639.37|642.41|639.81|643.72|641.12|639.56|636.96|0
1667317500000|2022-11-01 15:45:00|642.63|640.03|637.81|635.21|643.28|640.68|635.63|633.03|0
1667317800000|2022-11-01 15:50:00|637.37|634.77|635.41|632.81|639.12|636.52|635.3|632.7|0
1667318100000|2022-11-01 15:55:00|635.84|633.24|633.44|630.84|637.37|634.77|631.48|628.88|0
1667318400000|2022-11-01 16:00:00|633.66|631.06|631.26|628.66|634.53|631.93|630.39|627.79|0
1667318700000|2022-11-01 16:05:00|631.05|628.45|628|625.4|631.26|628.66|620.85|618.25|0
1667319000000|2022-11-01 16:10:00|627.56|624.96|631.26|628.66|633.22|630.62|624.74|622.14|0
1667319300000|2022-11-01 16:15:00|631.04|628.44|632.78|630.18|633.87|631.27|630.17|627.57|0
1667319600000|2022-11-01 16:20:00|633|630.4|633.44|630.84|635.4|632.8|629.08|626.48|0
1667319900000|2022-11-01 16:25:00|633.65|631.05|633.87|631.27|634.31|631.71|629.73|627.13|0
1667320200000|2022-11-01 16:30:00|633.43|630.83|634.96|632.36|635.62|633.02|632.34|629.74|0
1667320500000|2022-11-01 16:35:00|635.18|632.58|634.3|631.7|638.24|635.64|633.43|630.83|0
1667320800000|2022-11-01 16:40:00|633.87|631.27|631.47|628.87|635.83|633.23|631.47|628.87|0
1667321100000|2022-11-01 16:45:00|631.25|628.65|632.12|629.52|632.78|630.18|630.38|627.78|0
1667321400000|2022-11-01 16:50:00|631.9|629.3|633.43|630.83|635.61|633.01|631.69|629.09|0
1667321700000|2022-11-01 16:55:00|633.21|630.61|631.9|629.3|635.61|633.01|631.25|628.65|0
1667322000000|2022-11-01 17:00:00|631.68|629.08|633.64|631.04|635.39|632.79|631.47|628.87|0
1667322300000|2022-11-01 17:05:00|633.43|630.83|633.86|631.26|634.73|632.13|631.25|628.65|0
1667322600000|2022-11-01 17:10:00|633.76|631.16|627.77|625.17|634.08|631.48|625.59|622.99|0
1667322900000|2022-11-01 17:15:00|628.42|625.82|627.98|625.38|629.5|626.9|626.03|623.43|0
1667323200000|2022-11-01 17:20:00|627.76|625.16|628.85|626.25|629.07|626.47|625.59|622.99|0
1667323500000|2022-11-01 17:25:00|629.07|626.47|630.37|627.77|631.02|628.42|628.63|626.03|0
1667323800000|2022-11-01 17:30:00|630.59|627.99|632.55|629.95|633.42|630.82|630.15|627.55|0
1667324100000|2022-11-01 17:35:00|632.76|630.16|635.16|632.56|635.6|633|632.33|629.73|0
1667324400000|2022-11-01 17:40:00|635.38|632.78|631.67|629.07|635.38|632.78|630.8|628.2|0
1667324700000|2022-11-01 17:45:00|632.11|629.51|631.45|628.85|632.54|629.94|628.84|626.24|0
1667325000000|2022-11-01 17:50:00|631.24|628.64|631.67|629.07|632.11|629.51|629.71|627.11|0
1667325300000|2022-11-01 17:55:00|631.89|629.29|628.62|626.02|632.98|630.38|628.62|626.02|0
1667325600000|2022-11-01 18:00:00|628.84|626.24|629.49|626.89|630.8|628.2|627.32|624.72|0
1667325900000|2022-11-01 18:05:00|629.71|627.11|628.19|625.59|631.45|628.85|627.97|625.37|0
1667326200000|2022-11-01 18:10:00|628.4|625.8|629.71|627.11|630.36|627.76|627.97|625.37|0
1667326500000|2022-11-01 18:15:00|629.82|627.22|630.58|627.98|631.01|628.41|629.05|626.45|0
1667326800000|2022-11-01 18:20:00|630.36|627.76|631.23|628.63|632.1|629.5|629.27|626.67|0
1667327100000|2022-11-01 18:25:00|631.45|628.85|628.83|626.23|632.75|630.15|628.83|626.23|0
1667327400000|2022-11-01 18:30:00|629.27|626.67|631.44|628.84|633.19|630.59|627.96|625.36|0
1667327700000|2022-11-01 18:35:00|631.66|629.06|631.44|628.84|632.1|629.5|629.48|626.88|0
1667328000000|2022-11-01 18:40:00|631.22|628.62|632.31|629.71|633.4|630.8|629.7|627.1|0
1667328300000|2022-11-01 18:45:00|632.53|629.93|634.49|631.89|635.8|633.2|631.88|629.28|0
1667328600000|2022-11-01 18:50:00|634.71|632.11|632.09|629.49|635.14|632.54|631|628.4|0
1667328900000|2022-11-01 18:55:00|632.31|629.71|626|623.4|632.31|629.71|624.7|622.1|0
1667329200000|2022-11-01 19:00:00|626.65|624.05|626.22|623.62|628.61|626.01|625.35|622.75|0
1667329500000|2022-11-01 19:05:00|626.43|623.83|623.83|621.23|627.09|624.49|622.53|619.93|0
1667329800000|2022-11-01 19:10:00|623.61|621.01|628.39|625.79|628.82|626.22|623.61|621.01|0
1667330100000|2022-11-01 19:15:00|628.82|626.22|627.52|624.92|631|628.4|627.52|624.92|0
1667330400000|2022-11-01 19:20:00|627.3|624.7|627.52|624.92|628.17|625.57|625.78|623.18|0
1667330700000|2022-11-01 19:25:00|627.3|624.7|631.43|628.83|632.08|629.48|627.3|624.7|0
1667331000000|2022-11-01 19:30:00|631.21|628.61|630.56|627.96|632.3|629.7|629.69|627.09|0
1667331300000|2022-11-01 19:35:00|630.12|627.52|632.08|629.48|632.08|629.48|628.28|625.68|0
1667331600000|2022-11-01 19:40:00|632.3|629.7|629.47|626.87|632.52|629.92|628.81|626.21|0
1667331900000|2022-11-01 19:45:00|629.68|627.08|626.64|624.04|631.86|629.26|626.42|623.82|0
1667332200000|2022-11-01 19:50:00|625.55|622.95|629.03|626.43|630.55|627.95|625.55|622.95|0
1667332500000|2022-11-01 19:55:00|629.25|626.65|634.04|631.44|634.04|631.44|628.38|625.78|0
1667332800000|2022-11-01 20:00:00|633.38|630.78|636.65|634.05|637.53|634.93|630.77|628.17|0
1667333100000|2022-11-01 20:05:00|636.44|633.84|637.96|635.36|637.96|635.36|635.13|632.53|0
1667333400000|2022-11-01 20:10:00|638.18|635.58|640.37|637.77|641.46|638.86|637.75|635.15|0
1667333700000|2022-11-01 20:15:00|640.69|637.89|638.28|635.48|641.34|638.54|637.41|634.61|0
1667334000000|2022-11-01 20:20:00|638.18|635.38|638.94|636.14|639.15|636.35|637.41|634.61|0
1667334300000|2022-11-01 20:25:00|639.15|636.35|638.28|635.48|641.78|638.98|638.28|635.48|0
1667334600000|2022-11-01 20:30:00|638.72|635.92|638.06|635.26|638.93|636.13|637.62|634.82|0
1667334900000|2022-11-01 20:35:00|637.84|635.04|636.31|633.51|638.06|635.26|635.65|632.85|0
1667335200000|2022-11-01 20:40:00|635.77|632.97|635.77|632.97|636.53|633.73|635.22|632.42|0
1667335500000|2022-11-01 20:45:00|635.98|633.18|636.52|633.72|637.18|634.38|635.65|632.85|0
1667335800000|2022-11-01 20:50:00|636.74|633.94|636.96|634.16|637.18|634.38|636.31|633.51|0
1667336100000|2022-11-01 20:55:00|636.52|633.72|636.64|633.84|637.18|634.38|636.2|633.4|0
1667336400000|2022-11-01 21:00:00|636.43|633.63|636.01|633.21|636.66|633.86|636.01|633.21|0
1667336700000|2022-11-01 21:05:00|636.05|633.25|636.56|633.76|636.82|634.02|636.05|633.25|0
1667337000000|2022-11-01 21:10:00|636.49|633.69|636.66|633.86|636.82|634.02|636.49|633.69|0
1667337300000|2022-11-01 21:15:00|636.47|633.67|636.24|633.44|636.62|633.82|636.01|633.21|0
1667337600000|2022-11-01 21:20:00|636.46|633.66|636.68|633.88|636.68|633.88|636.24|633.44|0
1667337900000|2022-11-01 21:25:00|636.66|633.86|635.89|633.09|636.66|633.86|635.89|633.09|0
1667338200000|2022-11-01 21:30:00|636.04|633.24|636.27|633.47|636.27|633.47|636.04|633.24|0
1667338500000|2022-11-01 21:35:00|636.2|633.4|636.27|633.47|636.49|633.69|636.2|633.4|0
1667338800000|2022-11-01 21:40:00|636.29|633.49|636.33|633.53|636.33|633.53|636.29|633.49|0
1667339100000|2022-11-01 21:45:00|636.48|633.68|636.48|633.68|636.52|633.72|636.39|633.59|0
1667339700000|2022-11-01 21:55:00|636.42|633.62|636.24|633.44|636.74|633.94|636.24|633.44|0
1667340000000|2022-11-01 22:00:00|635.31|632.51|634.65|631.85|635.53|632.73|633.67|630.87|0
1667340300000|2022-11-01 22:05:00|634.54|631.74|635.09|632.29|636.29|633.49|634.32|631.52|0
1667340600000|2022-11-01 22:10:00|634.98|632.18|633.88|631.08|634.98|632.18|633.45|630.65|0
1667340900000|2022-11-01 22:15:00|633.67|630.87|633.67|630.87|633.67|630.87|631.92|629.12|0
1667341200000|2022-11-01 22:20:00|633.23|630.43|633.01|630.21|634.32|631.52|632.79|629.99|0
1667341500000|2022-11-01 22:25:00|633.23|630.43|632.9|630.1|634.32|631.52|632.79|629.99|0
1667341800000|2022-11-01 22:30:00|632.79|629.99|633.01|630.21|634.1|631.3|632.47|629.67|0
1667342100000|2022-11-01 22:35:00|633.12|630.32|632.35|629.55|633.23|630.43|632.35|629.55|0
1667342400000|2022-11-01 22:40:00|632.57|629.77|633|630.2|633.22|630.42|632.35|629.55|0
1667342700000|2022-11-01 22:45:00|632.79|629.99|633|630.2|633.22|630.42|632.35|629.55|0
1667343000000|2022-11-01 22:50:00|632.79|629.99|632.13|629.33|633.22|630.42|632.13|629.33|0
1667343300000|2022-11-01 22:55:00|632.35|629.55|632.35|629.55|632.78|629.98|632.35|629.55|0
1667343600000|2022-11-01 23:00:00|632.13|629.33|631.26|628.46|632.46|629.66|630.82|628.02|0
1667343900000|2022-11-01 23:05:00|631.47|628.67|631.47|628.67|631.69|628.89|630.82|628.02|0
1667344200000|2022-11-01 23:10:00|631.69|628.89|631.69|628.89|632.78|629.98|631.47|628.67|0
1667344500000|2022-11-01 23:15:00|632.13|629.33|631.69|628.89|632.13|629.33|631.04|628.24|0
1667344800000|2022-11-01 23:20:00|631.8|629|631.25|628.45|631.8|629|631.03|628.23|0
1667345100000|2022-11-01 23:25:00|631.47|628.67|630.81|628.01|631.47|628.67|630.38|627.58|0
1667345400000|2022-11-01 23:30:00|631.03|628.23|630.16|627.36|631.03|628.23|630.16|627.36|0
1667345700000|2022-11-01 23:35:00|630.6|627.8|631.03|628.23|631.03|628.23|630.38|627.58|0
1667346000000|2022-11-01 23:40:00|630.81|628.01|632.55|629.75|632.77|629.97|630.81|628.01|0
1667346300000|2022-11-01 23:45:00|632.34|629.54|634.08|631.28|634.3|631.5|632.34|629.54|0
1667346600000|2022-11-01 23:50:00|634.3|631.5|633.86|631.06|634.95|632.15|633.21|630.41|0
1667346900000|2022-11-01 23:55:00|634.08|631.28|633.64|630.84|634.08|631.28|632.23|629.43|0
1667347200000|2022-11-02 00:00:00|633.2|630.4|633.2|630.4|633.42|630.62|631.02|628.22|0
1667347500000|2022-11-02 00:05:00|633.42|630.62|636.37|633.57|636.69|633.89|633.42|630.62|0
1667347800000|2022-11-02 00:10:00|636.26|633.46|635.38|632.58|636.26|633.46|634.73|631.93|0
1667348100000|2022-11-02 00:15:00|635.16|632.36|634.51|631.71|635.16|632.36|633.64|630.84|0
1667348400000|2022-11-02 00:20:00|634.73|631.93|633.53|630.73|634.94|632.14|632.76|629.96|0
1667348700000|2022-11-02 00:25:00|633.75|630.95|632.54|629.74|634.72|631.92|632.54|629.74|0
1667349000000|2022-11-02 00:30:00|632.32|629.52|631.02|628.22|632.98|630.18|629.93|627.13|0
1667349300000|2022-11-02 00:35:00|631.23|628.43|627.75|624.95|631.23|628.43|627.43|624.63|0
1667349600000|2022-11-02 00:40:00|627.97|625.17|627.97|625.17|629.27|626.47|627.53|624.73|0
1667349900000|2022-11-02 00:45:00|627.75|624.95|627.1|624.3|627.97|625.17|626.01|623.21|0
1667350200000|2022-11-02 00:50:00|626.88|624.08|628.62|625.82|629.05|626.25|626.23|623.43|0
1667350500000|2022-11-02 00:55:00|628.84|626.04|627.09|624.29|629.05|626.25|626.88|624.08|0
1667350800000|2022-11-02 01:00:00|626.88|624.08|628.51|625.71|628.83|626.03|626.66|623.86|0
1667351100000|2022-11-02 01:05:00|628.62|625.82|628.4|625.6|628.62|625.82|627.31|624.51|0
1667351400000|2022-11-02 01:10:00|628.18|625.38|626.44|623.64|628.4|625.6|626.22|623.42|0
1667351700000|2022-11-02 01:15:00|626.22|623.42|625.79|622.99|626.66|623.86|625.47|622.67|0
1667352000000|2022-11-02 01:20:00|625.57|622.77|625.25|622.45|625.79|622.99|625.03|622.23|0
1667352300000|2022-11-02 01:25:00|625.13|622.33|625.68|622.88|625.79|622.99|624.7|621.9|0
1667352600000|2022-11-02 01:30:00|625.78|622.98|625.57|622.77|625.78|622.98|625.13|622.33|0
1667352900000|2022-11-02 01:35:00|625.35|622.55|623.18|620.38|625.56|622.76|622.96|620.16|0
1667353200000|2022-11-02 01:40:00|623.29|620.49|624.48|621.68|624.91|622.11|623.18|620.38|0
1667353500000|2022-11-02 01:45:00|624.59|621.79|625.34|622.54|625.78|622.98|624.04|621.24|0
1667353800000|2022-11-02 01:50:00|625.46|622.66|625.34|622.54|626|623.2|624.91|622.11|0
1667354100000|2022-11-02 01:55:00|625.24|622.44|624.91|622.11|625.78|622.98|624.47|621.67|0
1667354400000|2022-11-02 02:00:00|624.69|621.89|625.67|622.87|625.99|623.19|624.26|621.46|0
1667354700000|2022-11-02 02:05:00|625.56|622.76|627.29|624.49|627.29|624.49|625.56|622.76|0
1667355000000|2022-11-02 02:10:00|627.08|624.28|626.64|623.84|627.08|624.28|626.42|623.62|0
1667355300000|2022-11-02 02:15:00|626.75|623.95|627.07|624.27|627.51|624.71|625.99|623.19|0
1667355600000|2022-11-02 02:20:00|626.86|624.06|627.29|624.49|628.16|625.36|626.86|624.06|0
1667355900000|2022-11-02 02:25:00|627.51|624.71|625.99|623.19|627.51|624.71|625.77|622.97|0
1667356200000|2022-11-02 02:30:00|626.2|623.4|625.98|623.18|626.42|623.62|625.33|622.53|0
1667356500000|2022-11-02 02:35:00|625.77|622.97|624.68|621.88|625.98|623.18|624.36|621.56|0
1667356800000|2022-11-02 02:40:00|624.9|622.1|624.68|621.88|625.33|622.53|624.46|621.66|0
1667357100000|2022-11-02 02:45:00|624.58|621.78|623.59|620.79|624.9|622.1|623.38|620.58|0
1667357400000|2022-11-02 02:50:00|623.81|621.01|623.92|621.12|624.24|621.44|623.38|620.58|0
1667357700000|2022-11-02 02:55:00|623.81|621.01|623.81|621.01|624.03|621.23|622.73|619.93|0
1667358000000|2022-11-02 03:00:00|624.03|621.23|626.41|623.61|626.63|623.83|624.03|621.23|0
1667358300000|2022-11-02 03:05:00|626.19|623.39|625.32|622.52|626.41|623.61|625.32|622.52|0
1667358600000|2022-11-02 03:10:00|625.54|622.74|625.76|622.96|626.84|624.04|625.54|622.74|0
1667358900000|2022-11-02 03:15:00|625.54|622.74|624.45|621.65|626.63|623.83|624.24|621.44|0
1667359200000|2022-11-02 03:20:00|624.24|621.44|622.72|619.92|624.45|621.65|621.85|619.05|0
1667359500000|2022-11-02 03:25:00|622.93|620.13|623.48|620.68|623.58|620.78|622.5|619.7|0
1667359800000|2022-11-02 03:30:00|623.37|620.57|624.23|621.43|624.67|621.87|622.72|619.92|0
1667360100000|2022-11-02 03:35:00|624.35|621.55|624.13|621.33|624.88|622.08|623.58|620.78|0
1667360400000|2022-11-02 03:40:00|624.23|621.43|624.66|621.86|625.32|622.52|624.01|621.21|0
1667360700000|2022-11-02 03:45:00|624.56|621.76|624.01|621.21|625.31|622.51|624.01|621.21|0
1667361000000|2022-11-02 03:50:00|624.13|621.33|624.01|621.21|624.23|621.43|622.71|619.91|0
1667361300000|2022-11-02 03:55:00|624.23|621.43|624.88|622.08|624.88|622.08|624.12|621.32|0
1667361600000|2022-11-02 04:00:00|624.44|621.64|625.31|622.51|625.53|622.73|624.44|621.64|0
1667361900000|2022-11-02 04:05:00|625.42|622.62|626.61|623.81|627.26|624.46|625.31|622.51|0
1667362200000|2022-11-02 04:10:00|627.05|624.25|626.39|623.59|627.92|625.12|626.29|623.49|0
1667362500000|2022-11-02 04:15:00|626.18|623.38|626.83|624.03|627.26|624.46|626.18|623.38|0
1667362800000|2022-11-02 04:20:00|626.61|623.81|627.04|624.24|627.04|624.24|625.96|623.16|0
1667363100000|2022-11-02 04:25:00|627.26|624.46|624.77|621.97|627.26|624.46|623.25|620.45|0
1667363400000|2022-11-02 04:30:00|624.65|621.85|624.87|622.07|625.42|622.62|624.22|621.42|0
1667363700000|2022-11-02 04:35:00|624.76|621.96|625.08|622.28|625.74|622.94|624.43|621.63|0
1667364000000|2022-11-02 04:40:00|624.87|622.07|624.22|621.42|625.08|622.28|624|621.2|0
1667364300000|2022-11-02 04:45:00|624.21|621.41|624.86|622.06|625.52|622.72|623.56|620.76|0
1667364600000|2022-11-02 04:50:00|625.08|622.28|623.78|620.98|625.08|622.28|623.56|620.76|0
1667364900000|2022-11-02 04:55:00|624|621.2|623.78|620.98|624.21|621.41|623.34|620.54|0
1667365200000|2022-11-02 05:00:00|623.56|620.76|622.91|620.11|623.56|620.76|621.72|618.92|0
1667365500000|2022-11-02 05:05:00|623.13|620.33|625.08|622.28|625.08|622.28|622.91|620.11|0
1667365800000|2022-11-02 05:10:00|624.86|622.06|623.34|620.54|624.86|622.06|623.12|620.32|0
1667366100000|2022-11-02 05:15:00|623.12|620.32|623.02|620.22|623.77|620.97|622.26|619.46|0
1667366400000|2022-11-02 05:20:00|622.9|620.1|622.9|620.1|623.12|620.32|621.93|619.13|0
1667366700000|2022-11-02 05:25:00|623.12|620.32|623.55|620.75|623.99|621.19|622.69|619.89|0
1667367000000|2022-11-02 05:30:00|623.34|620.54|624.2|621.4|624.2|621.4|623.12|620.32|0
1667367300000|2022-11-02 05:35:00|623.99|621.19|622.68|619.88|623.99|621.19|622.03|619.23|0
1667367600000|2022-11-02 05:40:00|622.47|619.67|622.25|619.45|622.9|620.1|621.82|619.02|0
1667367900000|2022-11-02 05:45:00|622.03|619.23|622.68|619.88|622.68|619.88|621.38|618.58|0
1667368200000|2022-11-02 05:50:00|622.46|619.66|622.68|619.88|623.11|620.31|621.81|619.01|0
1667368500000|2022-11-02 05:55:00|622.46|619.66|623.11|620.31|623.76|620.96|622.46|619.66|0
1667368800000|2022-11-02 06:00:00|623.22|620.42|624.85|622.05|625.28|622.48|622.89|620.09|0
1667369100000|2022-11-02 06:05:00|625.06|622.26|624.84|622.04|625.5|622.7|624.74|621.94|0
1667369400000|2022-11-02 06:10:00|624.63|621.83|626.58|623.78|626.8|624|624.63|621.83|0
1667369700000|2022-11-02 06:15:00|626.36|623.56|625.28|622.48|626.36|623.56|625.06|622.26|0
1667370000000|2022-11-02 06:20:00|625.93|623.13|626.36|623.56|627.66|624.86|625.71|622.91|0
1667370300000|2022-11-02 06:25:00|626.58|623.78|626.14|623.34|627.23|624.43|625.92|623.12|0
1667370600000|2022-11-02 06:30:00|625.92|623.12|627.01|624.21|627.01|624.21|625.05|622.25|0
1667370900000|2022-11-02 06:35:00|626.79|623.99|628.09|625.29|628.09|625.29|626.36|623.56|0
1667371200000|2022-11-02 06:40:00|628.53|625.73|628.53|625.73|629.18|626.38|627.22|624.42|0
1667371500000|2022-11-02 06:45:00|628.31|625.51|628.09|625.29|628.75|625.95|627.66|624.86|0
1667371800000|2022-11-02 06:50:00|627.99|625.19|628.74|625.94|629.4|626.6|627.66|624.86|0
1667372100000|2022-11-02 06:55:00|628.96|626.16|627.33|624.53|628.96|626.16|627.33|624.53|0
1667372400000|2022-11-02 07:00:00|627.44|624.64|627.87|625.07|629.18|626.38|627.44|624.64|0
1667372700000|2022-11-02 07:05:00|627.77|625.17|628.42|625.82|629.08|626.48|626.9|624.3|0
1667373000000|2022-11-02 07:10:00|628.32|625.72|629.73|627.13|629.73|627.13|627.12|624.52|0
1667373300000|2022-11-02 07:15:00|630.16|627.56|631.47|628.87|631.9|629.3|630.16|627.56|0
1667373600000|2022-11-02 07:20:00|631.03|628.43|631.03|628.43|631.68|629.08|630.59|627.99|0
1667373900000|2022-11-02 07:25:00|630.81|628.21|631.68|629.08|631.68|629.08|630.38|627.78|0
1667374200000|2022-11-02 07:30:00|632.01|629.41|630.81|628.21|632.01|629.41|630.16|627.56|0
1667374500000|2022-11-02 07:35:00|631.03|628.43|629.72|627.12|631.03|628.43|629.18|626.58|0
1667374800000|2022-11-02 07:40:00|629.83|627.23|630.15|627.55|631.68|629.08|629.07|626.47|0
1667375100000|2022-11-02 07:45:00|629.94|627.34|627.76|625.16|629.94|627.34|627.76|625.16|0
1667375400000|2022-11-02 07:50:00|627.98|625.38|627.87|625.27|627.98|625.38|626.02|623.42|0
1667375700000|2022-11-02 07:55:00|627.76|625.16|629.28|626.68|629.28|626.68|627.54|624.94|0
1667376000000|2022-11-02 08:00:00|628.84|626.24|626.56|623.96|629.71|627.11|625.15|622.55|0
1667376300000|2022-11-02 08:05:00|626.67|624.07|627.43|624.83|628.63|626.03|626.45|623.85|0
1667376600000|2022-11-02 08:10:00|627.54|624.94|627.87|625.27|628.19|625.59|625.8|623.2|0
1667376900000|2022-11-02 08:15:00|627.97|625.37|622.87|620.27|628.41|625.81|622.87|620.27|0
1667377200000|2022-11-02 08:20:00|622.76|620.16|622.54|619.94|623.19|620.59|621.67|619.07|0
1667377500000|2022-11-02 08:25:00|622.32|619.72|620.59|617.99|622.32|619.72|619.29|616.69|0
1667377800000|2022-11-02 08:30:00|620.37|617.77|621.78|619.18|622.1|619.5|619.51|616.91|0
1667378100000|2022-11-02 08:35:00|621.67|619.07|621.89|619.29|622.1|619.5|619.72|617.12|0
1667378400000|2022-11-02 08:40:00|621.67|619.07|621.88|619.28|622.43|619.83|620.37|617.77|0
1667378700000|2022-11-02 08:45:00|621.67|619.07|623.18|620.58|623.4|620.8|621.23|618.63|0
1667379000000|2022-11-02 08:50:00|623.4|620.8|623.18|620.58|623.83|621.23|622.1|619.5|0
1667379300000|2022-11-02 08:55:00|623.08|620.48|623.18|620.58|624.05|621.45|622.53|619.93|0
1667379600000|2022-11-02 09:00:00|623.4|620.8|623.18|620.58|624.92|622.32|621.34|618.74|0
1667379900000|2022-11-02 09:05:00|623.29|620.69|626.55|623.95|627.09|624.49|622.53|619.93|0
1667380200000|2022-11-02 09:10:00|626.43|623.83|628.17|625.57|628.39|625.79|626.33|623.73|0
1667380500000|2022-11-02 09:15:00|628.39|625.79|628.82|626.22|629.91|627.31|626.43|623.83|0
1667380800000|2022-11-02 09:20:00|629.04|626.44|630.78|628.18|631.11|628.51|627.95|625.35|0
1667381100000|2022-11-02 09:25:00|630.56|627.96|631.65|629.05|632.74|630.14|629.26|626.66|0
1667381400000|2022-11-02 09:30:00|631.87|629.27|630.56|627.96|632.31|629.71|630.13|627.53|0
1667381700000|2022-11-02 09:35:00|630.78|628.18|630.56|627.96|631.43|628.83|629.69|627.09|0
1667382000000|2022-11-02 09:40:00|630.67|628.07|631.21|628.61|631.87|629.27|630.56|627.96|0
1667382300000|2022-11-02 09:45:00|631|628.4|630.78|628.18|631.11|628.51|629.47|626.87|0
1667382600000|2022-11-02 09:50:00|630.56|627.96|630.34|627.74|631.43|628.83|629.9|627.3|0
1667382900000|2022-11-02 09:55:00|630.45|627.85|629.25|626.65|630.77|628.17|628.81|626.21|0
1667383200000|2022-11-02 10:00:00|629.47|626.87|629.9|627.3|630.77|628.17|628.93|626.33|0
1667383500000|2022-11-02 10:05:00|630.34|627.74|630.34|627.74|630.77|628.17|629.14|626.54|0
1667383800000|2022-11-02 10:10:00|630.12|627.52|629.9|627.3|630.77|628.17|628.81|626.21|0
1667384100000|2022-11-02 10:15:00|629.68|627.08|630.33|627.73|630.77|628.17|629.68|627.08|0
1667384400000|2022-11-02 10:20:00|630.11|627.51|629.46|626.86|630.77|628.17|629.46|626.86|0
1667384700000|2022-11-02 10:25:00|629.24|626.64|631.2|628.6|632.07|629.47|628.81|626.21|0
1667385000000|2022-11-02 10:30:00|631.1|628.5|631.64|629.04|632.94|630.34|630.11|627.51|0
1667385300000|2022-11-02 10:35:00|631.42|628.82|633.16|630.56|634.69|632.09|631.42|628.82|0
1667385600000|2022-11-02 10:40:00|633.38|630.78|635.34|632.74|636|633.4|633.16|630.56|0
1667385900000|2022-11-02 10:45:00|635.12|632.52|635.12|632.52|635.56|632.96|633.38|630.78|0
1667386200000|2022-11-02 10:50:00|634.91|632.31|635.34|632.74|636.43|633.83|634.47|631.87|0
1667386500000|2022-11-02 10:55:00|635.12|632.52|632.94|630.34|635.56|632.96|632.72|630.12|0
1667386800000|2022-11-02 11:00:00|633.16|630.56|633.59|630.99|633.92|631.32|632.4|629.8|0
1667387100000|2022-11-02 11:05:00|633.81|631.21|633.15|630.55|635.34|632.74|633.15|630.55|0
1667387400000|2022-11-02 11:10:00|633.37|630.77|631.63|629.03|633.37|630.77|631.52|628.92|0
1667387700000|2022-11-02 11:15:00|631.41|628.81|630.75|628.15|631.41|628.81|630.75|628.15|0
1667388000000|2022-11-02 11:20:00|631.19|628.59|632.06|629.46|632.5|629.9|630.54|627.94|0
1667388300000|2022-11-02 11:25:00|632.28|629.68|631.62|629.02|633.37|630.77|631.19|628.59|0
1667388600000|2022-11-02 11:30:00|631.4|628.8|630.31|627.71|632.06|629.46|630.31|627.71|0
1667388900000|2022-11-02 11:35:00|630.53|627.93|630.09|627.49|631.62|629.02|629.66|627.06|0
1667389200000|2022-11-02 11:40:00|629.88|627.28|630.75|628.15|631.4|628.8|629.66|627.06|0
1667389500000|2022-11-02 11:45:00|630.96|628.36|629.22|626.62|630.96|628.36|629.22|626.62|0
1667389800000|2022-11-02 11:50:00|629.44|626.84|629.66|627.06|630.96|628.36|628.13|625.53|0
1667390100000|2022-11-02 11:55:00|629.44|626.84|628.78|626.18|629.66|627.06|628.13|625.53|0
1667390400000|2022-11-02 12:00:00|629|626.4|629|626.4|629|626.4|627.48|624.88|0
1667390700000|2022-11-02 12:05:00|629.11|626.51|631.51|628.91|631.51|628.91|628.56|625.96|0
1667391000000|2022-11-02 12:10:00|631.61|629.01|631.18|628.58|632.05|629.45|630.74|628.14|0
1667391300000|2022-11-02 12:15:00|630.63|628.03|635.54|632.94|640.79|638.19|630.63|628.03|0
1667391600000|2022-11-02 12:20:00|635.76|633.16|633.79|631.19|636.63|634.03|632.26|629.66|0
1667391900000|2022-11-02 12:25:00|634.23|631.63|635.54|632.94|636.63|634.03|633.79|631.19|0
1667392200000|2022-11-02 12:30:00|635.65|633.05|634.01|631.41|637.94|635.34|634.01|631.41|0
1667392500000|2022-11-02 12:35:00|634.12|631.52|632.26|629.66|634.44|631.84|632.04|629.44|0
1667392800000|2022-11-02 12:40:00|632.48|629.88|641|638.4|642.32|639.72|632.26|629.66|0
1667393100000|2022-11-02 12:45:00|641.22|638.62|639.47|636.87|641.44|638.84|638.59|635.99|0
1667393400000|2022-11-02 12:50:00|639.14|636.54|636.62|634.02|639.69|637.09|636.62|634.02|0
1667393700000|2022-11-02 12:55:00|636.4|633.8|636.4|633.8|637.06|634.46|634.66|632.06|0
1667394000000|2022-11-02 13:00:00|636.62|634.02|635.86|633.26|637.93|635.33|635.75|633.15|0
1667394300000|2022-11-02 13:05:00|635.75|633.15|636.18|633.58|637.06|634.46|635.09|632.49|0
1667394600000|2022-11-02 13:10:00|636.4|633.8|637.49|634.89|638.15|635.55|635.96|633.36|0
1667394900000|2022-11-02 13:15:00|637.27|634.67|639.02|636.42|639.68|637.08|636.62|634.02|0
1667395200000|2022-11-02 13:20:00|639.24|636.64|636.61|634.01|639.46|636.86|636.4|633.8|0
1667395500000|2022-11-02 13:25:00|636.4|633.8|639.46|636.86|639.46|636.86|636.29|633.69|0
1667395800000|2022-11-02 13:30:00|639.35|636.75|646.22|643.62|649.74|647.14|638.36|635.76|0
1667396100000|2022-11-02 13:35:00|646.44|643.84|648.2|645.6|649.52|646.92|644.02|641.42|0
1667396400000|2022-11-02 13:40:00|647.76|645.16|647.98|645.38|649.08|646.48|644.46|641.86|0
1667396700000|2022-11-02 13:45:00|648.85|646.25|648.63|646.03|651.28|648.68|645.56|642.96|0
1667397000000|2022-11-02 13:50:00|649.29|646.69|648.63|646.03|649.95|647.35|646.43|643.83|0
1667397300000|2022-11-02 13:55:00|648.85|646.25|652.37|649.77|652.38|649.78|647.53|644.93|0
1667397600000|2022-11-02 14:00:00|651.27|648.67|648.63|646.03|652.6|650|648.19|645.59|0
1667397900000|2022-11-02 14:05:00|647.97|645.37|649.95|647.35|650.83|648.23|647.09|644.49|0
1667398200000|2022-11-02 14:10:00|649.51|646.91|652.37|649.77|652.37|649.77|647.97|645.37|0
1667398500000|2022-11-02 14:15:00|652.81|650.21|651.71|649.11|653.69|651.09|651.27|648.67|0
1667398800000|2022-11-02 14:20:00|652.15|649.55|653.47|650.87|654.35|651.75|652.15|649.55|0
1667399100000|2022-11-02 14:25:00|653.91|651.31|653.69|651.09|655.24|652.64|652.81|650.21|0
1667399400000|2022-11-02 14:30:00|653.47|650.87|652.59|649.99|654.79|652.19|652.37|649.77|0
1667399700000|2022-11-02 14:35:00|652.81|650.21|652.14|649.54|655.01|652.41|651.26|648.66|0
1667400000000|2022-11-02 14:40:00|651.92|649.32|651.26|648.66|653.91|651.31|650.16|647.56|0
1667400300000|2022-11-02 14:45:00|651.92|649.32|650.38|647.78|651.92|649.32|649.06|646.46|0
1667400600000|2022-11-02 14:50:00|650.16|647.56|647.08|644.48|652.36|649.76|646.64|644.04|0
1667400900000|2022-11-02 14:55:00|647.3|644.7|649.94|647.34|649.94|647.34|646.42|643.82|0
1667401200000|2022-11-02 15:00:00|649.72|647.12|649.06|646.46|649.72|647.12|646.86|644.26|0
1667401500000|2022-11-02 15:05:00|648.84|646.24|649.05|646.45|650.16|647.56|647.52|644.92|0
1667401800000|2022-11-02 15:10:00|649.27|646.67|652.14|649.54|652.58|649.98|648.17|645.57|0
1667402100000|2022-11-02 15:15:00|652.36|649.76|651.25|648.65|653.9|651.3|650.59|647.99|0
1667402400000|2022-11-02 15:20:00|651.47|648.87|649.49|646.89|652.8|650.2|649.05|646.45|0
1667402700000|2022-11-02 15:25:00|649.71|647.11|650.81|648.21|652.79|650.19|649.27|646.67|0
1667403000000|2022-11-02 15:30:00|651.03|648.43|649.27|646.67|652.35|649.75|649.05|646.45|0
1667403300000|2022-11-02 15:35:00|649.49|646.89|650.81|648.21|650.81|648.21|647.29|644.69|0
1667403600000|2022-11-02 15:40:00|651.03|648.43|648.39|645.79|651.47|648.87|647.29|644.69|0
1667403900000|2022-11-02 15:45:00|648.17|645.57|647.29|644.69|649.27|646.67|646.85|644.25|0
1667404200000|2022-11-02 15:50:00|647.07|644.47|647.94|645.34|649.04|646.44|646.63|644.03|0
1667404500000|2022-11-02 15:55:00|648.16|645.56|650.14|647.54|650.8|648.2|646.84|644.24|0
1667404800000|2022-11-02 16:00:00|649.92|647.32|649.92|647.32|651.91|649.31|649.26|646.66|0
1667405100000|2022-11-02 16:05:00|649.7|647.1|653.01|650.41|654.99|652.39|648.38|645.78|0
1667405400000|2022-11-02 16:10:00|653.23|650.63|654.77|652.17|654.99|652.39|652.12|649.52|0
1667405700000|2022-11-02 16:15:00|654.55|651.95|655.65|653.05|656.98|654.38|654.33|651.73|0
1667406000000|2022-11-02 16:20:00|656.09|653.49|656.98|654.38|657.86|655.26|654.77|652.17|0
1667406300000|2022-11-02 16:25:00|657.2|654.6|658.07|655.47|658.07|655.47|655.84|653.24|0
1667406600000|2022-11-02 16:30:00|658.29|655.69|658.29|655.69|658.51|655.91|656.75|654.15|0
1667406900000|2022-11-02 16:35:00|658.51|655.91|660.72|658.12|661.16|658.56|657.85|655.25|0
1667407200000|2022-11-02 16:40:00|660.5|657.9|656.5|653.9|660.72|658.12|656.5|653.9|0
1667407500000|2022-11-02 16:45:00|656.28|653.68|654.73|652.13|656.5|653.9|654.73|652.13|0
1667407800000|2022-11-02 16:50:00|654.95|652.35|653.19|650.59|655.18|652.58|652.97|650.37|0
1667408100000|2022-11-02 16:55:00|653.41|650.81|651.2|648.6|653.41|650.81|649.44|646.84|0
1667408400000|2022-11-02 17:00:00|651.64|649.04|652.52|649.92|652.96|650.36|650.98|648.38|0
1667408700000|2022-11-02 17:05:00|652.3|649.7|653.18|650.58|653.63|651.03|651.64|649.04|0
1667409000000|2022-11-02 17:10:00|652.96|650.36|654.73|652.13|655.17|652.57|652.08|649.48|0
1667409300000|2022-11-02 17:15:00|654.95|652.35|653.18|650.58|654.95|652.35|652.74|650.14|0
1667409600000|2022-11-02 17:20:00|653.4|650.8|654.06|651.46|654.73|652.13|652.74|650.14|0
1667409900000|2022-11-02 17:25:00|654.28|651.68|654.28|651.68|655.39|652.79|653.84|651.24|0
1667410200000|2022-11-02 17:30:00|654.06|651.46|652.96|650.36|654.94|652.34|652.3|649.7|0
1667410500000|2022-11-02 17:35:00|652.74|650.14|648.99|646.39|653.84|651.24|648.99|646.39|0
1667410800000|2022-11-02 17:40:00|648.77|646.17|645.96|643.36|648.77|646.17|643.93|641.33|0
1667411100000|2022-11-02 17:45:00|645.74|643.14|642.45|639.85|645.96|643.36|641.13|638.53|0
1667411400000|2022-11-02 17:50:00|642.01|639.41|641.35|638.75|642.67|640.07|638.73|636.13|0
1667411700000|2022-11-02 17:55:00|640.69|638.09|644.85|640.95|645.84|642.7|640.48|637.88|0
1667412000000|2022-11-02 18:00:00|644.19|640.29|611.34|607.18|651.22|647.32|605.48|600.8|0
1667412300000|2022-11-02 18:05:00|611.02|606.86|612.64|608.48|615.85|611.69|603.84|599.68|0
1667412600000|2022-11-02 18:10:00|613.18|609.02|615.97|611.81|622.44|618.28|610.7|606.54|0
1667412900000|2022-11-02 18:15:00|614.46|610.3|618.81|615.43|626.56|622.4|611.45|607.29|0
1667413200000|2022-11-02 18:20:00|619.46|616.08|615.49|611.85|622.18|618.54|614.2|610.56|0
1667413500000|2022-11-02 18:25:00|615.06|611.42|604.75|601.11|616.56|612.92|604.54|600.9|0
1667413800000|2022-11-02 18:30:00|603.26|599.62|612.56|607.88|620.86|616.18|601.21|596.53|0
1667414100000|2022-11-02 18:35:00|614.28|609.6|637.69|633.01|653.81|649.13|599.93|595.25|0
1667414400000|2022-11-02 18:40:00|636.93|632.25|630.59|625.91|644.37|639.69|613.69|609.01|0
1667414700000|2022-11-02 18:45:00|632.99|628.31|643.41|639.77|645.5|641.86|623.42|618.74|0
1667415000000|2022-11-02 18:50:00|643.63|639.99|674.84|671.2|681.32|677.68|640.12|636.48|0
1667415300000|2022-11-02 18:55:00|673.72|670.08|665.49|661.85|676.85|673.21|663.71|660.07|0
1667415600000|2022-11-02 19:00:00|666.15|662.51|666.6|662.96|673.28|669.64|660.16|656.52|0
1667415900000|2022-11-02 19:05:00|666.37|662.73|649.78|646.14|667.71|664.07|646.15|642.51|0
1667416200000|2022-11-02 19:10:00|652.64|649|663.4|659.76|663.85|660.21|650.66|647.02|0
1667416500000|2022-11-02 19:15:00|664.74|661.1|676.83|674.23|677.76|674.23|664.51|660.87|0
1667416800000|2022-11-02 19:20:00|678.85|676.25|689.32|686.72|689.32|686.72|678.85|676.25|0
1667417100000|2022-11-02 19:25:00|688.65|686.05|698.56|695.96|706.05|703.45|688.2|685.6|0
1667417400000|2022-11-02 19:30:00|699.24|696.64|703.21|700.61|707.41|704.81|699.24|696.64|0
1667417700000|2022-11-02 19:35:00|703.09|700.49|698.66|696.06|706.81|704.21|695.5|692.9|0
1667418000000|2022-11-02 19:40:00|700.02|697.42|700.02|697.42|703.41|700.81|697.53|694.93|0
1667418300000|2022-11-02 19:45:00|700.24|697.64|706.58|703.98|709.3|706.7|700.24|697.64|0
1667418600000|2022-11-02 19:50:00|708.06|705.46|716.35|713.75|718.63|716.03|707.49|704.89|0
1667418900000|2022-11-02 19:55:00|717.49|714.89|718.86|716.26|719.08|716.48|711.12|708.52|0
1667419200000|2022-11-02 20:00:00|720.22|717.62|723.31|720.71|725.93|723.33|719.31|716.71|0
1667419500000|2022-11-02 20:05:00|723.65|721.05|723.19|720.59|724.1|721.5|721.36|718.76|0
1667419800000|2022-11-02 20:10:00|722.96|720.36|722.5|719.9|723.19|720.59|721.13|718.53|0
1667420100000|2022-11-02 20:15:00|723.41|720.61|722.37|719.57|725.34|722.54|722.15|719.35|0
1667420400000|2022-11-02 20:20:00|722.6|719.8|720.32|717.52|722.6|719.8|719.86|717.06|0
1667420700000|2022-11-02 20:25:00|721|718.2|719.18|716.38|721.46|718.66|719.18|716.38|0
1667421000000|2022-11-02 20:30:00|719.41|716.61|717.13|714.33|719.63|716.83|716.9|714.1|0
1667421300000|2022-11-02 20:35:00|716.9|714.1|715.76|712.96|717.13|714.33|715.76|712.96|0
1667421600000|2022-11-02 20:40:00|715.99|713.19|715.99|713.19|717.13|714.33|715.76|712.96|0
1667421900000|2022-11-02 20:45:00|716.1|713.3|716.44|713.64|717.35|714.55|715.08|712.28|0
1667422200000|2022-11-02 20:50:00|716.67|713.87|718.49|715.69|719.17|716.37|716.44|713.64|0
1667422500000|2022-11-02 20:55:00|718.61|715.81|719.06|716.26|719.4|716.6|718.26|715.46|0
1667422800000|2022-11-02 21:00:00|718.95|716.15|718.8|716|719.06|716.26|718.56|715.76|0
1667423100000|2022-11-02 21:05:00|718.76|715.96|719.34|716.54|719.74|716.94|718.76|715.96|0
1667423400000|2022-11-02 21:10:00|719.36|716.56|719.66|716.86|719.85|717.05|719.16|716.36|0
1667423700000|2022-11-02 21:15:00|719.7|716.9|719.23|716.43|719.7|716.9|719.2|716.4|0
1667424000000|2022-11-02 21:20:00|719.2|716.4|719.26|716.46|719.36|716.56|719.06|716.26|0
1667424300000|2022-11-02 21:25:00|719.3|716.5|719.23|716.43|719.4|716.6|719.09|716.29|0
1667424600000|2022-11-02 21:30:00|719.13|716.33|719.53|716.73|719.7|716.9|718.83|716.03|0
1667424900000|2022-11-02 21:35:00|719.56|716.76|718.01|715.21|719.66|716.86|718.01|715.21|0
1667425200000|2022-11-02 21:40:00|718.03|715.23|717.61|714.81|718.03|715.23|717.01|714.21|0
1667425500000|2022-11-02 21:45:00|717.57|714.77|717.3|714.5|717.77|714.97|717.17|714.37|0
1667425800000|2022-11-02 21:50:00|717.23|714.43|717.03|714.23|717.3|714.5|716.9|714.1|0
1667426100000|2022-11-02 21:55:00|717.1|714.3|718.45|715.65|718.45|715.65|717.1|714.3|0
1667426400000|2022-11-02 22:00:00|719.05|716.25|724.07|721.27|724.07|721.27|717.23|714.43|0
1667426700000|2022-11-02 22:05:00|723.72|720.92|728.3|725.5|729.44|726.64|723.5|720.7|0
1667427000000|2022-11-02 22:10:00|728.07|725.27|724.3|721.5|728.07|725.27|724.18|721.38|0
1667427300000|2022-11-02 22:15:00|724.64|721.84|723.04|720.24|725.09|722.29|722.35|719.55|0
1667427600000|2022-11-02 22:20:00|722.81|720.01|722.58|719.78|723.49|720.69|721.9|719.1|0
1667427900000|2022-11-02 22:25:00|722.81|720.01|723.49|720.69|723.49|720.69|722.35|719.55|0
1667428200000|2022-11-02 22:30:00|723.61|720.81|722.47|719.67|723.61|720.81|722.12|719.32|0
1667428500000|2022-11-02 22:35:00|722.35|719.55|722.58|719.78|722.7|719.9|721.44|718.64|0
1667428800000|2022-11-02 22:40:00|722.8|720|722.58|719.78|722.92|720.12|721.43|718.63|0
1667429100000|2022-11-02 22:45:00|723.03|720.23|724.75|721.95|725.54|722.74|722.01|719.21|0
1667429400000|2022-11-02 22:50:00|724.63|721.83|725.09|722.29|726|723.2|722.8|720|0
1667429700000|2022-11-02 22:55:00|724.86|722.06|725.09|722.29|726.35|723.55|724.17|721.37|0
1667430000000|2022-11-02 23:00:00|725.31|722.51|728.29|725.49|728.97|726.17|724.86|722.06|0
1667430300000|2022-11-02 23:05:00|728.52|725.72|726.46|723.66|728.52|725.72|726|723.2|0
1667430600000|2022-11-02 23:10:00|726.68|723.88|726|723.2|726.91|724.11|724.85|722.05|0
1667430900000|2022-11-02 23:15:00|726.12|723.32|728.28|725.48|728.51|725.71|726.12|723.32|0
1667431200000|2022-11-02 23:20:00|728.4|725.6|729.43|726.63|729.89|727.09|727.83|725.03|0
1667431500000|2022-11-02 23:25:00|729.66|726.86|728.51|725.71|729.89|727.09|727.37|724.57|0
1667431800000|2022-11-02 23:30:00|728.74|725.94|727.14|724.34|729.2|726.4|726.22|723.42|0
1667432100000|2022-11-02 23:35:00|727.37|724.57|727.59|724.79|728.05|725.25|727.14|724.34|0
1667432400000|2022-11-02 23:40:00|727.48|724.68|726.22|723.42|728.28|725.48|725.76|722.96|0
1667432700000|2022-11-02 23:45:00|725.99|723.19|725.08|722.28|726.22|723.42|724.85|722.05|0
1667433000000|2022-11-02 23:50:00|725.3|722.5|725.99|723.19|726.22|723.42|725.08|722.28|0
1667433300000|2022-11-02 23:55:00|725.76|722.96|726.9|724.1|726.9|724.1|725.76|722.96|0
1667433600000|2022-11-03 00:00:00|726.45|723.65|728.62|725.82|728.62|725.82|726.22|723.42|0
1667433900000|2022-11-03 00:05:00|728.96|726.16|728.27|725.47|728.96|726.16|727.36|724.56|0
1667434200000|2022-11-03 00:10:00|728.39|725.59|726.67|723.87|728.5|725.7|726.44|723.64|0
1667434500000|2022-11-03 00:15:00|726.44|723.64|726.21|723.41|726.67|723.87|725.3|722.5|0
1667434800000|2022-11-03 00:20:00|726.44|723.64|724.84|722.04|726.67|723.87|724.61|721.81|0
1667435100000|2022-11-03 00:25:00|725.07|722.27|725.53|722.73|726.9|724.1|724.61|721.81|0
1667435400000|2022-11-03 00:30:00|725.42|722.62|724.61|721.81|725.75|722.95|723.7|720.9|0
1667435700000|2022-11-03 00:35:00|724.84|722.04|725.52|722.72|725.98|723.18|724.84|722.04|0
1667436000000|2022-11-03 00:40:00|725.3|722.5|724.84|722.04|725.98|723.18|724.84|722.04|0
1667436300000|2022-11-03 00:45:00|725.07|722.27|723.24|720.44|725.18|722.38|722.9|720.1|0
1667436600000|2022-11-03 00:50:00|723.01|720.21|723.01|720.21|723.69|720.89|722.55|719.75|0
1667436900000|2022-11-03 00:55:00|722.78|719.98|721.41|718.61|722.78|719.98|721.41|718.61|0
1667437200000|2022-11-03 01:00:00|720.72|717.92|719.58|716.78|722.32|719.52|719.58|716.78|0
1667437500000|2022-11-03 01:05:00|719.81|717.01|718.9|716.1|720.72|717.92|718.67|715.87|0
1667437800000|2022-11-03 01:10:00|718.67|715.87|717.53|714.73|719.35|716.55|717.3|714.5|0
1667438100000|2022-11-03 01:15:00|717.99|715.19|717.96|715.16|718.44|715.64|716.85|714.05|0
1667438400000|2022-11-03 01:20:00|717.84|715.04|713.06|710.26|718.42|715.62|712.37|709.57|0
1667438700000|2022-11-03 01:25:00|713.17|710.37|713.28|710.48|714.54|711.74|712.14|709.34|0
1667439000000|2022-11-03 01:30:00|713.06|710.26|712.6|709.8|713.74|710.94|711.23|708.43|0
1667439300000|2022-11-03 01:35:00|712.83|710.03|711.23|708.43|713.28|710.48|711|708.2|0
1667439600000|2022-11-03 01:40:00|711|708.2|710.89|708.09|711.69|708.89|709.64|706.84|0
1667439900000|2022-11-03 01:45:00|710.78|707.98|712.37|709.57|712.6|709.8|710.32|707.52|0
1667440200000|2022-11-03 01:50:00|712.26|709.46|712.14|709.34|713.51|710.71|711.68|708.88|0
1667440500000|2022-11-03 01:55:00|711.91|709.11|713.96|711.16|713.96|711.16|711.23|708.43|0
1667440800000|2022-11-03 02:00:00|713.73|710.93|712.82|710.02|714.42|711.62|712.59|709.79|0
1667441100000|2022-11-03 02:05:00|713.05|710.25|714.41|711.61|714.87|712.07|712.59|709.79|0
1667441400000|2022-11-03 02:10:00|714.19|711.39|713.27|710.47|715.33|712.53|713.27|710.47|0
1667441700000|2022-11-03 02:15:00|713.39|710.59|711.11|708.31|713.39|710.59|711.11|708.31|0
1667442000000|2022-11-03 02:20:00|711.22|708.42|710.09|707.29|711.68|708.88|709.63|706.83|0
1667442300000|2022-11-03 02:25:00|710.54|707.74|710.99|708.19|711|708.2|710.09|707.29|0
1667442600000|2022-11-03 02:30:00|710.77|707.97|711.9|709.1|712.13|709.33|710.77|707.97|0
1667442900000|2022-11-03 02:35:00|712.02|709.22|711.22|708.42|712.36|709.56|710.99|708.19|0
1667443200000|2022-11-03 02:40:00|710.99|708.19|713.04|710.24|713.04|710.24|710.99|708.19|0
1667443500000|2022-11-03 02:45:00|712.81|710.01|713.72|710.92|713.95|711.15|712.59|709.79|0
1667443800000|2022-11-03 02:50:00|713.95|711.15|714.41|711.61|714.63|711.83|712.36|709.56|0
1667444100000|2022-11-03 02:55:00|714.18|711.38|713.72|710.92|714.18|711.38|712.81|710.01|0
1667444400000|2022-11-03 03:00:00|713.49|710.69|711.22|708.42|713.49|710.69|711.22|708.42|0
1667444700000|2022-11-03 03:05:00|710.99|708.19|709.17|706.37|710.99|708.19|708.03|705.23|0
1667445000000|2022-11-03 03:10:00|709.06|706.26|709.62|706.82|710.08|707.28|708.48|705.68|0
1667445300000|2022-11-03 03:15:00|709.39|706.59|711.44|708.64|711.44|708.64|709.17|706.37|0
1667445600000|2022-11-03 03:20:00|711.21|708.41|711.44|708.64|711.9|709.1|710.76|707.96|0
1667445900000|2022-11-03 03:25:00|711.21|708.41|712.01|709.21|712.35|709.55|710.98|708.18|0
1667446200000|2022-11-03 03:30:00|712.12|709.32|711.89|709.09|712.58|709.78|711.67|708.87|0
1667446500000|2022-11-03 03:35:00|711.78|708.98|712.12|709.32|712.12|709.32|711.21|708.41|0
1667446800000|2022-11-03 03:40:00|711.89|709.09|709.84|707.04|711.89|709.09|709.84|707.04|0
1667447100000|2022-11-03 03:45:00|709.62|706.82|710.52|707.72|710.75|707.95|709.62|706.82|0
1667447400000|2022-11-03 03:50:00|710.75|707.95|710.75|707.95|711.43|708.63|710.52|707.72|0
1667447700000|2022-11-03 03:55:00|710.98|708.18|710.3|707.5|710.98|708.18|709.73|706.93|0
1667448000000|2022-11-03 04:00:00|710.07|707.27|709.84|707.04|710.07|707.27|708.7|705.9|0
1667448300000|2022-11-03 04:05:00|709.73|706.93|709.5|706.7|710.07|707.27|708.93|706.13|0
1667448600000|2022-11-03 04:10:00|709.38|706.58|708.47|705.67|709.61|706.81|708.47|705.67|0
1667448900000|2022-11-03 04:15:00|708.25|705.45|709.84|707.04|709.84|707.04|708.02|705.22|0
1667449200000|2022-11-03 04:20:00|709.61|706.81|709.38|706.58|709.61|706.81|708.7|705.9|0
1667449500000|2022-11-03 04:25:00|709.15|706.35|709.83|707.03|710.18|707.38|709.15|706.35|0
1667449800000|2022-11-03 04:30:00|709.61|706.81|709.38|706.58|710.29|707.49|708.7|705.9|0
1667450100000|2022-11-03 04:35:00|709.15|706.35|710.51|707.71|710.74|707.94|709.15|706.35|0
1667450400000|2022-11-03 04:40:00|710.41|707.61|710.51|707.71|711.77|708.97|710.41|707.61|0
1667450700000|2022-11-03 04:45:00|710.29|707.49|710.29|707.49|710.74|707.94|710.18|707.38|0
1667451000000|2022-11-03 04:50:00|710.51|707.71|712.22|709.42|712.56|709.76|710.06|707.26|0
1667451300000|2022-11-03 04:55:00|712.11|709.31|711.42|708.62|712.11|709.31|710.97|708.17|0
1667451600000|2022-11-03 05:00:00|711.19|708.39|710.06|707.26|712|709.2|709.6|706.8|0
1667451900000|2022-11-03 05:05:00|710.28|707.48|709.14|706.34|710.28|707.48|708.24|705.44|0
1667452200000|2022-11-03 05:10:00|708.92|706.12|708.92|706.12|709.37|706.57|708.23|705.43|0
1667452500000|2022-11-03 05:15:00|708.69|705.89|706.87|704.07|709.6|706.8|706.64|703.84|0
1667452800000|2022-11-03 05:20:00|706.99|704.19|708.23|705.43|708.23|705.43|706.87|704.07|0
1667453100000|2022-11-03 05:25:00|708|705.2|707.32|704.52|708|705.2|707.1|704.3|0
1667453400000|2022-11-03 05:30:00|707.44|704.64|707.55|704.75|708|705.2|705.5|702.7|0
1667453700000|2022-11-03 05:35:00|707.78|704.98|709.37|706.57|709.37|706.57|707.32|704.52|0
1667454000000|2022-11-03 05:40:00|709.14|706.34|709.37|706.57|710.28|707.48|708.23|705.43|0
1667454300000|2022-11-03 05:45:00|709.59|706.79|709.36|706.56|710.27|707.47|708.45|705.65|0
1667454600000|2022-11-03 05:50:00|709.59|706.79|709.59|706.79|709.82|707.02|709.03|706.23|0
1667454900000|2022-11-03 05:55:00|709.36|706.56|710.95|708.15|711.18|708.38|709.36|706.56|0
1667455200000|2022-11-03 06:00:00|711.18|708.38|711.64|708.84|711.87|709.07|710.5|707.7|0
1667455500000|2022-11-03 06:05:00|711.41|708.61|714.14|711.34|714.37|711.57|711.41|708.61|0
1667455800000|2022-11-03 06:10:00|714.6|711.8|716.54|713.74|718.48|715.68|714.6|711.8|0
1667456100000|2022-11-03 06:15:00|716.42|713.62|716.54|713.74|716.88|714.08|715.05|712.25|0
1667456400000|2022-11-03 06:20:00|716.42|713.62|717.68|714.88|717.79|714.99|716.31|713.51|0
1667456700000|2022-11-03 06:25:00|717.79|714.99|716.65|713.85|718.93|716.13|716.19|713.39|0
1667457000000|2022-11-03 06:30:00|716.87|714.07|715.4|712.6|717.1|714.3|715.05|712.25|0
1667457300000|2022-11-03 06:35:00|715.5|712.7|714.36|711.56|715.96|713.16|713.45|710.65|0
1667457600000|2022-11-03 06:40:00|714.14|711.34|712.08|709.28|714.36|711.56|711.98|709.18|0
1667457900000|2022-11-03 06:45:00|712.31|709.51|712.54|709.74|712.89|710.09|711.4|708.6|0
1667458200000|2022-11-03 06:50:00|712.77|709.97|713.45|710.65|713.91|711.11|712.77|709.97|0
1667458500000|2022-11-03 06:55:00|713.91|711.11|714.82|712.02|714.82|712.02|713.45|710.65|0
1667458800000|2022-11-03 07:00:00|715.04|712.24|715.5|712.7|715.5|712.7|711.17|708.37|0
1667459100000|2022-11-03 07:05:00|715.97|713.37|715.54|712.94|715.97|713.37|712.66|710.06|0
1667459400000|2022-11-03 07:10:00|716|713.4|714.86|712.26|716.22|713.62|711.44|708.84|0
1667459700000|2022-11-03 07:15:00|715.08|712.48|716.68|714.08|718.27|715.67|714.63|712.03|0
1667460000000|2022-11-03 07:20:00|716.91|714.31|720.32|717.72|721.69|719.09|716.91|714.31|0
1667460300000|2022-11-03 07:25:00|720.55|717.95|723.52|720.92|724.89|722.29|720.55|717.95|0
1667460600000|2022-11-03 07:30:00|723.75|721.15|724.78|722.18|724.89|722.29|721.69|719.09|0
1667460900000|2022-11-03 07:35:00|724.66|722.06|722.6|720|724.66|722.06|721.92|719.32|0
1667461200000|2022-11-03 07:40:00|722.83|720.23|723.29|720.69|723.75|721.15|721.46|718.86|0
1667461500000|2022-11-03 07:45:00|722.83|720.23|722.37|719.77|723.75|721.15|722.15|719.55|0
1667461800000|2022-11-03 07:50:00|722.26|719.66|722.95|720.35|724.55|721.95|721.69|719.09|0
1667462100000|2022-11-03 07:55:00|723.06|720.46|719.18|716.58|723.06|720.46|718.49|715.89|0
1667462400000|2022-11-03 08:00:00|718.72|716.12|720.44|717.84|724.55|721.95|718.27|715.67|0
1667462700000|2022-11-03 08:05:00|720.55|717.95|714.85|712.25|721.69|719.09|714.85|712.25|0
1667463000000|2022-11-03 08:10:00|714.39|711.79|713.48|710.88|717.58|714.98|713.48|710.88|0
1667463300000|2022-11-03 08:15:00|713.71|711.11|716.89|714.29|718.49|715.89|712.57|709.97|0
1667463600000|2022-11-03 08:20:00|717.35|714.75|722.03|719.43|722.14|719.54|716.44|713.84|0
1667463900000|2022-11-03 08:25:00|722.6|720|724.42|721.82|726.25|723.65|721.91|719.31|0
1667464200000|2022-11-03 08:30:00|724.54|721.94|727.17|724.57|728.31|725.71|722.14|719.54|0
1667464500000|2022-11-03 08:35:00|727.29|724.69|727.85|725.25|728.77|726.17|725.11|722.51|0
1667464800000|2022-11-03 08:40:00|728.08|725.48|726.02|723.42|728.08|725.48|723.28|720.68|0
1667465100000|2022-11-03 08:45:00|725.79|723.19|726.71|724.11|727.39|724.79|725.11|722.51|0
1667465400000|2022-11-03 08:50:00|726.48|723.88|728.31|725.71|729.57|726.97|725.56|722.96|0
1667465700000|2022-11-03 08:55:00|728.54|725.94|723.96|721.36|729.22|726.62|723.62|721.02|0
1667466000000|2022-11-03 09:00:00|724.88|722.28|722.13|719.53|725.1|722.5|719.85|717.25|0
1667466300000|2022-11-03 09:05:00|722.36|719.76|722.59|719.99|723.73|721.13|720.53|717.93|0
1667466600000|2022-11-03 09:10:00|722.71|720.11|723.5|720.9|725.1|722.5|721.45|718.85|0
1667466900000|2022-11-03 09:15:00|723.27|720.67|726.13|723.53|727.39|724.79|722.93|720.33|0
1667467200000|2022-11-03 09:20:00|726.24|723.64|723.04|720.44|728.3|725.7|721.9|719.3|0
1667467500000|2022-11-03 09:25:00|722.81|720.21|722.36|719.76|724.53|721.93|721.44|718.84|0
1667467800000|2022-11-03 09:30:00|722.02|719.42|723.27|720.67|724.99|722.39|721.9|719.3|0
1667468100000|2022-11-03 09:35:00|723.04|720.44|724.64|722.04|725.55|722.95|723.04|720.44|0
1667468400000|2022-11-03 09:40:00|724.76|722.16|727.38|724.78|727.38|724.78|724.41|721.81|0
1667468700000|2022-11-03 09:45:00|728.07|725.47|728.76|726.16|729.21|726.61|727.15|724.55|0
1667469000000|2022-11-03 09:50:00|728.65|726.05|730.36|727.76|731.28|728.68|727.15|724.55|0
1667469300000|2022-11-03 09:55:00|730.82|728.22|726.24|723.64|730.82|728.22|726.24|723.64|0
1667469600000|2022-11-03 10:00:00|726.69|724.09|726.24|723.64|726.92|724.32|723.72|721.12|0
1667469900000|2022-11-03 10:05:00|726.46|723.86|728.98|726.38|730.59|727.99|726.46|723.86|0
1667470200000|2022-11-03 10:10:00|729.1|726.5|730.36|727.76|730.58|727.98|726.69|724.09|0
1667470500000|2022-11-03 10:15:00|730.58|727.98|734.25|731.65|735.17|732.57|729.67|727.07|0
1667470800000|2022-11-03 10:20:00|734.02|731.42|733.33|730.73|734.94|732.34|732.19|729.59|0
1667471100000|2022-11-03 10:25:00|733.11|730.51|737.93|735.33|738.62|736.02|732.65|730.05|0
1667471400000|2022-11-03 10:30:00|738.05|735.45|739.08|736.48|739.31|736.71|736.78|734.18|0
1667471700000|2022-11-03 10:35:00|738.85|736.25|738.61|736.01|739.08|736.48|737.24|734.64|0
1667472000000|2022-11-03 10:40:00|738.15|735.55|742.86|740.26|743.55|740.95|738.15|735.55|0
1667472300000|2022-11-03 10:45:00|743.09|740.49|742.63|740.03|744.47|741.87|742.18|739.58|0
1667472600000|2022-11-03 10:50:00|742.4|739.8|741.26|738.66|742.63|740.03|739.88|737.28|0
1667472900000|2022-11-03 10:55:00|741.49|738.89|740.34|737.74|741.72|739.12|739.65|737.05|0
1667473200000|2022-11-03 11:00:00|740.57|737.97|742.4|739.8|743.09|740.49|739.77|737.17|0
1667473500000|2022-11-03 11:05:00|742.63|740.03|741.48|738.88|742.86|740.26|741.03|738.43|0
1667473800000|2022-11-03 11:10:00|741.6|739|744.23|741.63|744.23|741.63|740.34|737.74|0
1667474100000|2022-11-03 11:15:00|744.35|741.75|743.78|741.18|744.35|741.75|742.4|739.8|0
1667474400000|2022-11-03 11:20:00|743.77|741.17|744.35|741.75|744.69|742.09|742.98|740.38|0
1667474700000|2022-11-03 11:25:00|744|741.4|744.23|741.63|745.15|742.55|743.54|740.94|0
1667475000000|2022-11-03 11:30:00|744.46|741.86|742.52|739.92|745.61|743.01|741.94|739.34|0
1667475300000|2022-11-03 11:35:00|742.63|740.03|746.07|743.47|746.76|744.16|742.63|740.03|0
1667475600000|2022-11-03 11:40:00|745.96|743.36|749.28|746.68|750.43|747.83|745.5|742.9|0
1667475900000|2022-11-03 11:45:00|749.51|746.91|749.28|746.68|750.43|747.83|748.36|745.76|0
1667476200000|2022-11-03 11:50:00|749.05|746.45|747.44|744.84|749.51|746.91|747.1|744.5|0
1667476500000|2022-11-03 11:55:00|747.56|744.96|747.21|744.61|747.67|745.07|746.64|744.04|0
1667476800000|2022-11-03 12:00:00|747.9|745.3|744|741.4|749.05|746.45|743.77|741.17|0
1667477100000|2022-11-03 12:05:00|744.23|741.63|742.85|740.25|744.91|742.31|739.87|737.27|0
1667477400000|2022-11-03 12:10:00|743.08|740.48|744.8|742.2|746.75|744.15|741.82|739.22|0
1667477700000|2022-11-03 12:15:00|743.54|740.94|744.45|741.85|745.6|743|743.31|740.71|0
1667478000000|2022-11-03 12:20:00|744.91|742.31|745.6|743|747.9|745.3|744.91|742.31|0
1667478300000|2022-11-03 12:25:00|745.83|743.23|747.44|744.84|748.25|745.65|745.83|743.23|0
1667478600000|2022-11-03 12:30:00|747.33|744.73|745.49|742.89|750.08|747.48|744.91|742.31|0
1667478900000|2022-11-03 12:35:00|745.14|742.54|753.19|750.59|753.42|750.82|744.45|741.85|0
1667479200000|2022-11-03 12:40:00|753.42|750.82|750.65|748.05|753.65|751.05|749.5|746.9|0
1667479500000|2022-11-03 12:45:00|750.88|748.28|754.34|751.74|755.03|752.43|750.88|748.28|0
1667479800000|2022-11-03 12:50:00|753.87|751.27|753.87|751.27|754.1|751.5|750.42|747.82|0
1667480100000|2022-11-03 12:55:00|753.41|750.81|756.87|754.27|757.33|754.73|752.03|749.43|0
1667480400000|2022-11-03 13:00:00|756.41|753.81|757.56|754.96|758.71|756.11|755.95|753.35|0
1667480700000|2022-11-03 13:05:00|757.79|755.19|753.18|750.58|758.48|755.88|753.18|750.58|0
1667481000000|2022-11-03 13:10:00|752.72|750.12|751.34|748.74|754.1|751.5|750.42|747.82|0
1667481300000|2022-11-03 13:15:00|751.57|748.97|754.33|751.73|755.48|752.88|750.88|748.28|0
1667481600000|2022-11-03 13:20:00|754.56|751.96|750.88|748.28|755.94|753.34|750.88|748.28|0
1667481900000|2022-11-03 13:25:00|751.34|748.74|753.87|751.27|756.17|753.57|750.65|748.05|0
1667482200000|2022-11-03 13:30:00|756.17|753.57|754.56|751.96|763.33|760.73|750.87|748.27|0
1667482500000|2022-11-03 13:35:00|754.33|751.73|752.94|750.34|759.4|756.8|752.94|750.34|0
1667482800000|2022-11-03 13:40:00|753.87|751.27|755.25|752.65|755.25|752.65|747.19|744.59|0
1667483100000|2022-11-03 13:45:00|754.22|751.62|763.56|760.96|765.41|762.81|754.22|751.62|0
1667483400000|2022-11-03 13:50:00|764.94|762.34|772.13|769.53|772.36|769.76|763.56|760.96|0
1667483700000|2022-11-03 13:55:00|772.6|770|776.07|773.47|776.76|774.16|771.21|768.61|0
1667484000000|2022-11-03 14:00:00|769.71|767.11|762.89|760.29|779.08|776.48|761.5|758.9|0
1667484300000|2022-11-03 14:05:00|763.35|760.75|766.03|763.43|769.59|766.99|759.66|757.06|0
1667484600000|2022-11-03 14:10:00|766.26|763.66|755.18|752.58|766.95|764.35|755.18|752.58|0
1667484900000|2022-11-03 14:15:00|754.49|751.89|754.95|752.35|759.79|757.19|750.81|748.21|0
1667485200000|2022-11-03 14:20:00|755.87|753.27|752.31|749.71|756.79|754.19|749.55|746.95|0
1667485500000|2022-11-03 14:25:00|752.08|749.48|743.46|740.86|752.08|749.48|741.96|739.36|0
1667485800000|2022-11-03 14:30:00|743.11|740.51|755.76|753.16|755.76|753.16|743.11|740.51|0
1667486100000|2022-11-03 14:35:00|755.53|752.93|751.61|749.01|756.69|754.09|751.15|748.55|0
1667486400000|2022-11-03 14:40:00|751.85|749.25|747.01|744.41|753|750.4|744.94|742.34|0
1667486700000|2022-11-03 14:45:00|746.55|743.95|738.75|736.15|746.55|743.95|737.83|735.23|0
1667487000000|2022-11-03 14:50:00|738.29|735.69|739.89|737.29|741.73|739.13|736.69|734.09|0
1667487300000|2022-11-03 14:55:00|740.35|737.75|735.16|732.56|740.81|738.21|734.24|731.64|0
1667487600000|2022-11-03 15:00:00|734.47|731.87|739.41|736.81|739.98|737.38|733.32|730.72|0
1667487900000|2022-11-03 15:05:00|739.52|736.92|743.54|740.94|744.92|742.32|737.68|735.08|0
1667488200000|2022-11-03 15:10:00|743.77|741.17|747.69|745.09|747.69|745.09|741.7|739.1|0
1667488500000|2022-11-03 15:15:00|747.45|744.85|747.26|744.66|751.41|748.81|745.15|742.55|0
1667488800000|2022-11-03 15:20:00|747.03|744.43|747.95|745.35|748.64|746.04|743.35|740.75|0
1667489100000|2022-11-03 15:25:00|748.64|746.04|751.64|749.04|751.64|749.04|744.5|741.9|0
1667489400000|2022-11-03 15:30:00|751.87|749.27|756.48|753.88|758.33|755.73|749.79|747.19|0
1667489700000|2022-11-03 15:35:00|756.25|753.65|747.3|744.7|756.25|753.65|747.07|744.47|0
1667490000000|2022-11-03 15:40:00|747.07|744.47|749.14|746.54|750.06|747.46|746.38|743.78|0
1667490300000|2022-11-03 15:45:00|749.37|746.77|748.91|746.31|749.6|747|742.48|739.88|0
1667490600000|2022-11-03 15:50:00|749.37|746.77|751.67|749.07|753.05|750.45|748.22|745.62|0
1667490900000|2022-11-03 15:55:00|751.9|749.3|751.9|749.3|754.89|752.29|750.98|748.38|0
1667491200000|2022-11-03 16:00:00|752.13|749.53|745.46|742.86|754.89|752.29|745.46|742.86|0
1667491500000|2022-11-03 16:05:00|746.15|743.55|746.33|743.73|748.4|745.8|742.88|740.28|0
1667491800000|2022-11-03 16:10:00|747.25|744.65|741.28|738.68|747.25|744.65|741.05|738.45|0
1667492100000|2022-11-03 16:15:00|741.96|739.36|736|733.4|742.65|740.05|735.08|732.48|0
1667492400000|2022-11-03 16:20:00|736.23|733.63|739.91|737.31|740.37|737.77|735.49|732.89|0
1667492700000|2022-11-03 16:25:00|740.14|737.54|738.76|736.16|741.52|738.92|736.69|734.09|0
1667493000000|2022-11-03 16:30:00|739.22|736.62|739.45|736.85|740.37|737.77|737.15|734.55|0
1667493300000|2022-11-03 16:35:00|739.91|737.31|744.05|741.45|745.66|743.06|739.91|737.31|0
1667493600000|2022-11-03 16:40:00|743.82|741.22|736|733.4|744.05|741.45|735.08|732.48|0
1667493900000|2022-11-03 16:45:00|736.23|733.63|736.23|733.63|736.92|734.32|734.16|731.56|0
1667494200000|2022-11-03 16:50:00|735.77|733.17|730.49|727.89|735.77|733.17|728.89|726.29|0
1667494500000|2022-11-03 16:55:00|730.27|727.67|731.64|729.04|732.33|729.73|729.12|726.52|0
1667494800000|2022-11-03 17:00:00|731.87|729.27|733.93|731.33|735.77|733.17|730.26|727.66|0
1667495100000|2022-11-03 17:05:00|734.16|731.56|735.77|733.17|739.21|736.61|734.16|731.56|0
1667495400000|2022-11-03 17:10:00|736.22|733.62|736.22|733.62|738.98|736.38|736.22|733.62|0
1667495700000|2022-11-03 17:15:00|736.45|733.85|736.45|733.85|737.14|734.54|733.01|730.41|0
1667496000000|2022-11-03 17:20:00|736.22|733.62|741.28|738.68|741.51|738.91|735.76|733.16|0
1667496300000|2022-11-03 17:25:00|741.51|738.91|740.36|737.76|742.89|740.29|740.36|737.76|0
1667496600000|2022-11-03 17:30:00|740.59|737.99|741.74|739.14|742.66|740.06|739.21|736.61|0
1667496900000|2022-11-03 17:35:00|741.05|738.45|739.9|737.3|743.81|741.21|738.98|736.38|0
1667497200000|2022-11-03 17:40:00|739.67|737.07|743.12|740.52|743.58|740.98|738.29|735.69|0
1667497500000|2022-11-03 17:45:00|742.89|740.29|741.04|738.44|744.04|741.44|740.35|737.75|0
1667497800000|2022-11-03 17:50:00|741.73|739.13|741.5|738.9|744.73|742.13|741.27|738.67|0
1667498100000|2022-11-03 17:55:00|741.27|738.67|746.34|743.74|746.34|743.74|741.04|738.44|0
1667498400000|2022-11-03 18:00:00|746.11|743.51|747.95|745.35|748.41|745.81|744.03|741.43|0
1667498700000|2022-11-03 18:05:00|747.49|744.89|746.57|743.97|747.95|745.35|744.49|741.89|0
1667499000000|2022-11-03 18:10:00|746.8|744.2|746.8|744.2|750.03|747.43|746.34|743.74|0
1667499300000|2022-11-03 18:15:00|747.03|744.43|744.49|741.89|747.26|744.66|744.49|741.89|0
1667499600000|2022-11-03 18:20:00|744.72|742.12|738.97|736.37|744.72|742.12|738.05|735.45|0
1667499900000|2022-11-03 18:25:00|738.74|736.14|736.67|734.07|739.2|736.6|735.52|732.92|0
1667500200000|2022-11-03 18:30:00|736.21|733.61|737.59|734.99|738.05|735.45|733.69|731.09|0
1667500500000|2022-11-03 18:35:00|737.48|734.88|740.34|737.74|741.04|738.44|736.21|733.61|0
1667500800000|2022-11-03 18:40:00|740.12|737.52|742.41|739.81|742.88|740.28|738.74|736.14|0
1667501100000|2022-11-03 18:45:00|742.64|740.04|737.36|734.76|742.87|740.27|736.9|734.3|0
1667501400000|2022-11-03 18:50:00|737.59|734.99|737.12|734.52|738.73|736.13|735.52|732.92|0
1667501700000|2022-11-03 18:55:00|737.35|734.75|734.6|732|738.96|736.36|734.37|731.77|0
1667502000000|2022-11-03 19:00:00|734.14|731.54|736.43|733.83|737.58|734.98|733.91|731.31|0
1667502300000|2022-11-03 19:05:00|735.97|733.37|739.65|737.05|740.57|737.97|735.97|733.37|0
1667502600000|2022-11-03 19:10:00|739.42|736.82|739.88|737.28|740.8|738.2|737.58|734.98|0
1667502900000|2022-11-03 19:15:00|740.11|737.51|740.8|738.2|741.26|738.66|738.5|735.9|0
1667503200000|2022-11-03 19:20:00|740.57|737.97|737.76|735.16|740.57|737.97|736.84|734.24|0
1667503500000|2022-11-03 19:25:00|737.53|734.93|736.84|734.24|738.22|735.62|735.69|733.09|0
1667503800000|2022-11-03 19:30:00|737.3|734.7|734.54|731.94|738.22|735.62|734.08|731.48|0
1667504100000|2022-11-03 19:35:00|735.23|732.63|739.37|736.77|740.29|737.69|734.08|731.48|0
1667504400000|2022-11-03 19:40:00|738.91|736.31|743.75|741.15|744.44|741.84|738.22|735.62|0
1667504700000|2022-11-03 19:45:00|744.21|741.61|748.13|745.53|748.83|746.23|743.52|740.92|0
1667505000000|2022-11-03 19:50:00|747.44|744.84|753.22|750.62|754.84|752.24|747.44|744.84|0
1667505300000|2022-11-03 19:55:00|753.45|750.85|756.34|753.74|757.96|755.36|753.45|750.85|0
1667505600000|2022-11-03 20:00:00|757.27|754.67|757.04|754.44|757.96|755.36|755.64|753.04|0
1667505900000|2022-11-03 20:05:00|756.8|754.2|755.87|753.27|757.73|755.13|755.64|753.04|0
1667506200000|2022-11-03 20:10:00|755.64|753.04|753.09|750.49|756.57|753.97|752.86|750.26|0
1667506500000|2022-11-03 20:15:00|753.66|750.86|753.19|750.39|754.81|752.01|752.96|750.16|0
1667506800000|2022-11-03 20:20:00|753.42|750.62|754.81|752.01|755.51|752.71|753.42|750.62|0
1667507100000|2022-11-03 20:25:00|755.05|752.25|755.28|752.48|755.74|752.94|754.47|751.67|0
1667507400000|2022-11-03 20:30:00|755.51|752.71|756.2|753.4|756.2|753.4|755.04|752.24|0
1667507700000|2022-11-03 20:35:00|755.97|753.17|755.04|752.24|756.43|753.63|755.04|752.24|0
1667508000000|2022-11-03 20:40:00|754.81|752.01|755.97|753.17|756.2|753.4|754.58|751.78|0
1667508300000|2022-11-03 20:45:00|755.86|753.06|755.27|752.47|756.2|753.4|755.27|752.47|0
1667508600000|2022-11-03 20:50:00|755.16|752.36|757.13|754.33|757.13|754.33|755.16|752.36|0
1667508900000|2022-11-03 20:55:00|757.36|754.56|758.41|755.61|759.22|756.42|757.36|754.56|0
1667509200000|2022-11-03 21:00:00|757.85|755.05|757.99|755.19|758.53|755.73|757.68|754.88|0
1667509500000|2022-11-03 21:05:00|758.03|755.23|759.24|756.44|759.24|756.44|758.03|755.23|0
1667509800000|2022-11-03 21:10:00|759.1|756.3|759.14|756.34|759.31|756.51|758.94|756.14|0
1667510100000|2022-11-03 21:15:00|759.31|756.51|759.1|756.3|759.31|756.51|759.06|756.26|0
1667510400000|2022-11-03 21:20:00|758.9|756.1|758.96|756.16|759.1|756.3|758.83|756.03|0
1667510700000|2022-11-03 21:25:00|759|756.2|759.41|756.61|759.47|756.67|759|756.2|0
1667511000000|2022-11-03 21:30:00|759.3|756.5|759.37|756.57|759.44|756.64|759.3|756.5|0
1667511300000|2022-11-03 21:35:00|759.34|756.54|759.44|756.64|759.61|756.81|759.3|756.5|0
1667511600000|2022-11-03 21:40:00|759.78|756.98|760.02|757.22|760.29|757.49|759.34|756.54|0
1667511900000|2022-11-03 21:45:00|759.78|756.98|759.61|756.81|759.78|756.98|759.44|756.64|0
1667512200000|2022-11-03 21:50:00|759.75|756.95|759.91|757.11|760.08|757.28|759.75|756.95|0
1667512500000|2022-11-03 21:55:00|759.95|757.15|759.91|757.11|760.39|757.59|759.85|757.05|0
1667512800000|2022-11-03 22:00:00|759.56|756.76|761.53|758.73|762.23|759.43|759.21|756.41|0
1667513100000|2022-11-03 22:05:00|761.3|758.5|760.83|758.03|761.3|758.5|759.2|756.4|0
1667513400000|2022-11-03 22:10:00|761.06|758.26|766.07|763.27|766.64|763.84|761.06|758.26|0
1667513700000|2022-11-03 22:15:00|766.18|763.38|766.64|763.84|767.34|764.54|765.71|762.91|0
1667514000000|2022-11-03 22:20:00|766.41|763.61|764.9|762.1|767.34|764.54|764.32|761.52|0
1667514300000|2022-11-03 22:25:00|764.78|761.98|761.99|759.19|765.01|762.21|761.99|759.19|0
1667514600000|2022-11-03 22:30:00|762.22|759.42|761.99|759.19|763.5|760.7|761.88|759.08|0
1667514900000|2022-11-03 22:35:00|761.76|758.96|760.83|758.03|762.69|759.89|760.83|758.03|0
1667515200000|2022-11-03 22:40:00|760.95|758.15|761.99|759.19|762.45|759.65|760.83|758.03|0
1667515500000|2022-11-03 22:45:00|761.75|758.95|761.99|759.19|761.99|759.19|760.82|758.02|0
1667515800000|2022-11-03 22:50:00|761.75|758.95|762.68|759.88|763.15|760.35|761.52|758.72|0
1667516100000|2022-11-03 22:55:00|762.45|759.65|762.91|760.11|763.85|761.05|762.22|759.42|0
1667516400000|2022-11-03 23:00:00|762.68|759.88|761.75|758.95|763.61|760.81|761.75|758.95|0
1667516700000|2022-11-03 23:05:00|761.98|759.18|761.75|758.95|762.45|759.65|761.52|758.72|0
1667517000000|2022-11-03 23:10:00|761.98|759.18|762.21|759.41|762.68|759.88|761.64|758.84|0
1667517300000|2022-11-03 23:15:00|762.1|759.3|763.61|760.81|763.84|761.04|761.98|759.18|0
1667517600000|2022-11-03 23:20:00|763.38|760.58|762.33|759.53|763.38|760.58|762.21|759.41|0
1667517900000|2022-11-03 23:25:00|762.8|760|762.33|759.53|762.8|760|761.98|759.18|0
1667518200000|2022-11-03 23:30:00|762.44|759.64|764.3|761.5|765|762.2|761.98|759.18|0
1667518500000|2022-11-03 23:35:00|764.54|761.74|763.37|760.57|764.66|761.86|763.14|760.34|0
1667518800000|2022-11-03 23:40:00|763.14|760.34|762.67|759.87|763.96|761.16|762.44|759.64|0
1667519100000|2022-11-03 23:45:00|762.44|759.64|763.73|760.93|763.84|761.04|762.44|759.64|0
1667519400000|2022-11-03 23:50:00|763.6|760.8|763.14|760.34|765|762.2|763.14|760.34|0
1667519700000|2022-11-03 23:55:00|763.37|760.57|762.67|759.87|764.53|761.73|762.44|759.64|0
1667520000000|2022-11-04 00:00:00|762.44|759.64|759.42|756.62|762.44|759.64|759.42|756.62|0
1667520300000|2022-11-04 00:05:00|759.19|756.39|759.19|756.39|759.42|756.62|758.03|755.23|0
1667520600000|2022-11-04 00:10:00|759.42|756.62|759.65|756.85|759.88|757.08|756.86|754.06|0
1667520900000|2022-11-04 00:15:00|759.42|756.62|759.42|756.62|761.04|758.24|758.95|756.15|0
1667521200000|2022-11-04 00:20:00|759.18|756.38|759.88|757.08|760.81|758.01|759.18|756.38|0
1667521500000|2022-11-04 00:25:00|760.11|757.31|760.11|757.31|761.51|758.71|759.88|757.08|0
1667521800000|2022-11-04 00:30:00|760|757.2|758.72|755.92|760.34|757.54|758.49|755.69|0
1667522100000|2022-11-04 00:35:00|758.49|755.69|759.77|756.97|760.34|757.54|758.49|755.69|0
1667522400000|2022-11-04 00:40:00|759.65|756.85|760.11|757.31|760.11|757.31|758.72|755.92|0
1667522700000|2022-11-04 00:45:00|760.34|757.54|758.95|756.15|760.57|757.77|758.72|755.92|0
1667523000000|2022-11-04 00:50:00|759.07|756.27|758.95|756.15|759.18|756.38|758.02|755.22|0
1667523300000|2022-11-04 00:55:00|759.18|756.38|758.48|755.68|759.18|756.38|758.25|755.45|0
1667523600000|2022-11-04 01:00:00|758.02|755.22|758.71|755.91|760.57|757.77|758.02|755.22|0
1667523900000|2022-11-04 01:05:00|758.94|756.14|760.11|757.31|760.57|757.77|758.02|755.22|0
1667524200000|2022-11-04 01:10:00|760.34|757.54|760.57|757.77|761.03|758.23|759.64|756.84|0
1667524500000|2022-11-04 01:15:00|760.34|757.54|762.2|759.4|763.25|760.45|760.34|757.54|0
1667524800000|2022-11-04 01:20:00|761.96|759.16|762.27|759.47|763.32|760.52|761.96|759.16|0
1667525100000|2022-11-04 01:25:00|762.39|759.59|762.27|759.47|763.43|760.63|762.16|759.36|0
1667525400000|2022-11-04 01:30:00|762.04|759.24|760.41|757.61|762.04|759.24|759.25|756.45|0
1667525700000|2022-11-04 01:35:00|760.18|757.38|758.55|755.75|760.18|757.38|758.32|755.52|0
1667526000000|2022-11-04 01:40:00|758.32|755.52|759.02|756.22|759.14|756.34|757.63|754.83|0
1667526300000|2022-11-04 01:45:00|758.79|755.99|758.09|755.29|759.14|756.34|757.86|755.06|0
1667526600000|2022-11-04 01:50:00|758.32|755.52|757.39|754.59|759.25|756.45|757.39|754.59|0
1667526900000|2022-11-04 01:55:00|757.62|754.82|757.16|754.36|758.32|755.52|756.93|754.13|0
1667527200000|2022-11-04 02:00:00|756.93|754.13|758.32|755.52|758.78|755.98|756.93|754.13|0
1667527500000|2022-11-04 02:05:00|758.09|755.29|757.51|754.71|758.55|755.75|757.39|754.59|0
1667527800000|2022-11-04 02:10:00|757.39|754.59|756.46|753.66|757.85|755.05|756.23|753.43|0
1667528100000|2022-11-04 02:15:00|756.23|753.43|756.93|754.13|756.93|754.13|756|753.2|0
1667528400000|2022-11-04 02:20:00|757.16|754.36|756.69|753.89|757.16|754.36|756|753.2|0
1667528700000|2022-11-04 02:25:00|756.46|753.66|756|753.2|756.46|753.66|755.77|752.97|0
1667529000000|2022-11-04 02:30:00|755.77|752.97|756.92|754.12|756.92|754.12|755.77|752.97|0
1667529300000|2022-11-04 02:35:00|757.04|754.24|758.78|755.98|759.01|756.21|756.92|754.12|0
1667529600000|2022-11-04 02:40:00|758.67|755.87|756.81|754.01|759.01|756.21|756.69|753.89|0
1667529900000|2022-11-04 02:45:00|756.69|753.89|758.54|755.74|758.78|755.98|756.69|753.89|0
1667530200000|2022-11-04 02:50:00|758.31|755.51|757.38|754.58|758.54|755.74|757.15|754.35|0
1667530500000|2022-11-04 02:55:00|757.15|754.35|757.38|754.58|758.08|755.28|756.92|754.12|0
1667530800000|2022-11-04 03:00:00|757.27|754.47|756.69|753.89|757.38|754.58|756.11|753.31|0
1667531100000|2022-11-04 03:05:00|756.45|753.65|756.69|753.89|756.69|753.89|756.22|753.42|0
1667531400000|2022-11-04 03:10:00|756.45|753.65|756.68|753.88|756.92|754.12|756.22|753.42|0
1667531700000|2022-11-04 03:15:00|756.45|753.65|758.77|755.97|759|756.2|756.45|753.65|0
1667532000000|2022-11-04 03:20:00|758.54|755.74|758.07|755.27|758.77|755.97|758.07|755.27|0
1667532300000|2022-11-04 03:25:00|758.31|755.51|756.22|753.42|758.31|755.51|756.22|753.42|0
1667532600000|2022-11-04 03:30:00|756.45|753.65|756.22|753.42|756.68|753.88|755.99|753.19|0
1667532900000|2022-11-04 03:35:00|756.45|753.65|757.14|754.34|757.14|754.34|756.22|753.42|0
1667533200000|2022-11-04 03:40:00|756.91|754.11|757.38|754.58|757.38|754.58|756.91|754.11|0
1667533500000|2022-11-04 03:45:00|757.26|754.46|756.45|753.65|757.26|754.46|756.22|753.42|0
1667533800000|2022-11-04 03:50:00|756.22|753.42|756.21|753.41|756.68|753.88|756.21|753.41|0
1667534100000|2022-11-04 03:55:00|755.98|753.18|756.21|753.41|756.45|753.65|755.98|753.18|0
1667534400000|2022-11-04 04:00:00|756.1|753.3|756.45|753.65|756.91|754.11|756.1|753.3|0
1667534700000|2022-11-04 04:05:00|756.44|753.64|756.21|753.41|756.68|753.88|756.21|753.41|0
1667535000000|2022-11-04 04:10:00|756.44|753.64|753.9|751.1|756.44|753.64|752.97|750.17|0
1667535300000|2022-11-04 04:15:00|753.66|750.86|756.67|753.87|756.67|753.87|753.66|750.86|0
1667535600000|2022-11-04 04:20:00|756.44|753.64|756.67|753.87|756.91|754.11|755.98|753.18|0
1667535900000|2022-11-04 04:25:00|756.91|754.11|755.51|752.71|756.91|754.11|755.28|752.48|0
1667536200000|2022-11-04 04:30:00|755.28|752.48|752.27|749.47|755.51|752.71|752.27|749.47|0
1667536500000|2022-11-04 04:35:00|752.04|749.24|752.27|749.47|753.89|751.09|751.81|749.01|0
1667536800000|2022-11-04 04:40:00|752.04|749.24|750.19|747.39|752.73|749.93|748.46|745.66|0
1667537100000|2022-11-04 04:45:00|749.96|747.16|748.57|745.77|751.11|748.31|748.57|745.77|0
1667537400000|2022-11-04 04:50:00|748.34|745.54|748.34|745.54|749.96|747.16|746.95|744.15|0
1667537700000|2022-11-04 04:55:00|748.11|745.31|748.34|745.54|748.57|745.77|746.95|744.15|0
1667538000000|2022-11-04 05:00:00|748.11|745.31|748.8|746|749.95|747.15|746.49|743.69|0
1667538300000|2022-11-04 05:05:00|749.26|746.46|749.03|746.23|750.19|747.39|748.57|745.77|0
1667538600000|2022-11-04 05:10:00|749.26|746.46|748.34|745.54|749.26|746.46|748.1|745.3|0
1667538900000|2022-11-04 05:15:00|748.1|745.3|746.49|743.69|748.1|745.3|745.56|742.76|0
1667539200000|2022-11-04 05:20:00|746.72|743.92|746.02|743.22|747.99|745.19|745.79|742.99|0
1667539500000|2022-11-04 05:25:00|745.79|742.99|746.95|744.15|747.18|744.38|745.1|742.3|0
1667539800000|2022-11-04 05:30:00|746.72|743.92|749.03|746.23|749.03|746.23|746.48|743.68|0
1667540100000|2022-11-04 05:35:00|748.79|745.99|747.18|744.38|748.91|746.11|747.18|744.38|0
1667540400000|2022-11-04 05:40:00|747.41|744.61|746.71|743.91|747.64|744.84|746.25|743.45|0
1667540700000|2022-11-04 05:45:00|746.94|744.14|747.41|744.61|748.79|745.99|746.71|743.91|0
1667541000000|2022-11-04 05:50:00|747.17|744.37|748.79|745.99|749.02|746.22|747.17|744.37|0
1667541300000|2022-11-04 05:55:00|749.02|746.22|750.41|747.61|750.41|747.61|748.1|745.3|0
1667541600000|2022-11-04 06:00:00|750.18|747.38|748.56|745.76|750.87|748.07|748.33|745.53|0
1667541900000|2022-11-04 06:05:00|748.33|745.53|747.63|744.83|748.79|745.99|747.17|744.37|0
1667542200000|2022-11-04 06:10:00|747.75|744.95|746.48|743.68|748.79|745.99|746.25|743.45|0
1667542500000|2022-11-04 06:15:00|746.25|743.45|746.01|743.21|746.48|743.68|744.63|741.83|0
1667542800000|2022-11-04 06:20:00|746.13|743.33|747.17|744.37|747.4|744.6|745.55|742.75|0
1667543100000|2022-11-04 06:25:00|747.4|744.6|745.78|742.98|747.4|744.6|744.63|741.83|0
1667543400000|2022-11-04 06:30:00|746.36|743.56|741.4|738.6|747.63|744.83|736.56|733.76|0
1667543700000|2022-11-04 06:35:00|741.63|738.83|739.91|737.11|742.55|739.75|737.37|734.57|0
1667544000000|2022-11-04 06:40:00|740.25|737.45|740.83|738.03|740.94|738.14|738.29|735.49|0
1667544300000|2022-11-04 06:45:00|740.94|738.14|741.63|738.83|742.32|739.52|739.9|737.1|0
1667544600000|2022-11-04 06:50:00|741.52|738.72|738.75|735.95|742.32|739.52|738.63|735.83|0
1667544900000|2022-11-04 06:55:00|738.63|735.83|739.55|736.75|741.17|738.37|738.63|735.83|0
1667545200000|2022-11-04 07:00:00|739.09|736.29|737.02|734.22|740.93|738.13|737.02|734.22|0
1667545500000|2022-11-04 07:05:00|736.92|734.32|739.91|737.31|740.83|738.23|736.92|734.32|0
1667545800000|2022-11-04 07:10:00|739.45|736.85|745.1|742.5|745.44|742.84|739.45|736.85|0
1667546100000|2022-11-04 07:15:00|744.98|742.38|746.83|744.23|746.83|744.23|744.41|741.81|0
1667546400000|2022-11-04 07:20:00|746.37|743.77|747.29|744.69|747.75|745.15|744.52|741.92|0
1667546700000|2022-11-04 07:25:00|747.06|744.46|748.21|745.61|749.26|746.66|746.6|744|0
1667547000000|2022-11-04 07:30:00|748.33|745.73|746.13|743.53|749.37|746.77|745.9|743.3|0
1667547300000|2022-11-04 07:35:00|745.9|743.3|749.6|747|749.6|747|743.13|740.53|0
1667547600000|2022-11-04 07:40:00|749.37|746.77|748.67|746.07|750.06|747.46|747.52|744.92|0
1667547900000|2022-11-04 07:45:00|748.56|745.96|750.41|747.81|751.22|748.62|748.44|745.84|0
1667548200000|2022-11-04 07:50:00|750.29|747.69|749.83|747.23|752.6|750|749.6|747|0
1667548500000|2022-11-04 07:55:00|749.72|747.12|750.29|747.69|752.14|749.54|748.21|745.61|0
1667548800000|2022-11-04 08:00:00|750.75|748.15|746.82|744.22|751.91|749.31|746.13|743.53|0
1667549100000|2022-11-04 08:05:00|747.05|744.45|744.51|741.91|747.05|744.45|744.17|741.57|0
1667549400000|2022-11-04 08:10:00|744.74|742.14|741.05|738.45|746.13|743.53|740.82|738.22|0
1667549700000|2022-11-04 08:15:00|740.94|738.34|744.28|741.68|744.86|742.26|740.94|738.34|0
1667550000000|2022-11-04 08:20:00|744.05|741.45|744.74|742.14|746.59|743.99|743.71|741.11|0
1667550300000|2022-11-04 08:25:00|744.86|742.26|746.12|743.52|746.35|743.75|743.82|741.22|0
1667550600000|2022-11-04 08:30:00|746.35|743.75|748.2|745.6|748.66|746.06|745.89|743.29|0
1667550900000|2022-11-04 08:35:00|747.97|745.37|748.43|745.83|749.13|746.53|746.35|743.75|0
1667551200000|2022-11-04 08:40:00|748.09|745.49|744.04|741.44|748.43|745.83|743.58|740.98|0
1667551500000|2022-11-04 08:45:00|744.27|741.67|746.93|744.33|747.16|744.56|743.58|740.98|0
1667551800000|2022-11-04 08:50:00|746.7|744.1|744.73|742.13|747.74|745.14|744.73|742.13|0
1667552100000|2022-11-04 08:55:00|744.97|742.37|739.89|737.29|745.2|742.6|739.66|737.06|0
1667552400000|2022-11-04 09:00:00|739.66|737.06|739.89|737.29|740.12|737.52|737.48|734.88|0
1667552700000|2022-11-04 09:05:00|740.12|737.52|741.04|738.44|741.27|738.67|738.97|736.37|0
1667553000000|2022-11-04 09:10:00|741.27|738.67|738.28|735.68|741.62|739.02|738.28|735.68|0
1667553300000|2022-11-04 09:15:00|738.17|735.57|731.84|729.24|738.28|735.68|729.32|726.72|0
1667553600000|2022-11-04 09:20:00|732.07|729.47|733.05|730.45|735.12|732.52|730.06|727.46|0
1667553900000|2022-11-04 09:25:00|732.82|730.22|733.16|730.56|733.5|730.9|731.21|728.61|0
1667554200000|2022-11-04 09:30:00|733.04|730.44|733.73|731.13|733.73|731.13|732.12|729.52|0
1667554500000|2022-11-04 09:35:00|732.58|729.98|734.19|731.59|734.88|732.28|732.35|729.75|0
1667554800000|2022-11-04 09:40:00|734.08|731.48|731.89|729.29|734.19|731.59|731.55|728.95|0
1667555100000|2022-11-04 09:45:00|732.12|729.52|732.58|729.98|733.73|731.13|731.89|729.29|0
1667555400000|2022-11-04 09:50:00|732.35|729.75|734.19|731.59|734.88|732.28|731.89|729.29|0
1667555700000|2022-11-04 09:55:00|733.96|731.36|733.96|731.36|734.19|731.59|732.35|729.75|0
1667556000000|2022-11-04 10:00:00|734.19|731.59|731.2|728.6|735.57|732.97|730.74|728.14|0
1667556300000|2022-11-04 10:05:00|731.66|729.06|736.15|733.55|736.61|734.01|731.66|729.06|0
1667556600000|2022-11-04 10:10:00|736.03|733.43|735.8|733.2|737.18|734.58|735.8|733.2|0
1667556900000|2022-11-04 10:15:00|736.03|733.43|733.96|731.36|736.95|734.35|733.73|731.13|0
1667557200000|2022-11-04 10:20:00|734.08|731.48|731.89|729.29|734.19|731.59|731.2|728.6|0
1667557500000|2022-11-04 10:25:00|732.12|729.52|732.34|729.74|733.61|731.01|731.66|729.06|0
1667557800000|2022-11-04 10:30:00|731.88|729.28|730.51|727.91|732.11|729.51|730.51|727.91|0
1667558100000|2022-11-04 10:35:00|730.62|728.02|728.67|726.07|731.19|728.59|728.21|725.61|0
1667558400000|2022-11-04 10:40:00|728.9|726.3|729.47|726.87|730.5|727.9|728.67|726.07|0
1667558700000|2022-11-04 10:45:00|729.59|726.99|729.13|726.53|729.81|727.21|727.98|725.38|0
1667559000000|2022-11-04 10:50:00|728.79|726.19|726.72|724.12|728.9|726.3|725.68|723.08|0
1667559300000|2022-11-04 10:55:00|726.83|724.23|728.21|725.61|729.12|726.52|726.37|723.77|0
1667559600000|2022-11-04 11:00:00|728.66|726.06|729.81|727.21|731.65|729.05|728.66|726.06|0
1667559900000|2022-11-04 11:05:00|729.7|727.1|727.06|724.46|731.42|728.82|721.33|718.73|0
1667560200000|2022-11-04 11:10:00|726.83|724.23|728.66|726.06|729.01|726.41|724.99|722.39|0
1667560500000|2022-11-04 11:15:00|728.78|726.18|729.12|726.52|729.58|726.98|727.28|724.68|0
1667560800000|2022-11-04 11:20:00|729.35|726.75|730.04|727.44|730.73|728.13|727.05|724.45|0
1667561100000|2022-11-04 11:25:00|730.27|727.67|731.41|728.81|732.1|729.5|729.58|726.98|0
1667561400000|2022-11-04 11:30:00|731.64|729.04|730.95|728.35|731.87|729.27|729.93|727.33|0
1667561700000|2022-11-04 11:35:00|730.72|728.12|731.64|729.04|732.56|729.96|730.72|728.12|0
1667562000000|2022-11-04 11:40:00|731.87|729.27|732.91|730.31|733.71|731.11|731.41|728.81|0
1667562300000|2022-11-04 11:45:00|732.79|730.19|732.22|729.62|733.02|730.42|731.3|728.7|0
1667562600000|2022-11-04 11:50:00|732.33|729.73|727.51|724.91|732.79|730.19|727.05|724.45|0
1667562900000|2022-11-04 11:55:00|727.4|724.8|727.74|725.14|728.54|725.94|726.59|723.99|0
1667563200000|2022-11-04 12:00:00|727.28|724.68|732.33|729.73|732.33|729.73|727.05|724.45|0
1667563500000|2022-11-04 12:05:00|732.56|729.96|732.79|730.19|734.17|731.57|729.11|726.51|0
1667563800000|2022-11-04 12:10:00|732.56|729.96|735.55|732.95|736.01|733.41|731.87|729.27|0
1667564100000|2022-11-04 12:15:00|735.32|732.72|735.55|732.95|736.82|734.22|734.17|731.57|0
1667564400000|2022-11-04 12:20:00|735.78|733.18|735.54|732.94|737.16|734.56|733.7|731.1|0
1667564700000|2022-11-04 12:25:00|736|733.4|737.16|734.56|738.31|735.71|734.28|731.68|0
1667565000000|2022-11-04 12:30:00|736.58|733.98|747.27|744.67|766.56|763.96|717.32|714.72|0
1667565300000|2022-11-04 12:35:00|748.19|745.59|729.11|726.51|748.19|745.59|718.16|715.56|0
1667565600000|2022-11-04 12:40:00|728.54|725.94|735.57|732.97|743.54|740.94|728.19|725.59|0
1667565900000|2022-11-04 12:45:00|734.99|732.39|732.57|729.97|735.57|732.97|720.61|718.01|0
1667566200000|2022-11-04 12:50:00|732.11|729.51|728.65|726.05|732.34|729.74|723.36|720.76|0
1667566500000|2022-11-04 12:55:00|727.96|725.36|714.19|711.59|731.76|729.16|712.82|710.22|0
1667566800000|2022-11-04 13:00:00|713.96|711.36|711.9|709.3|714.42|711.82|708.02|705.42|0
1667567100000|2022-11-04 13:05:00|712.13|709.53|710.07|707.47|713.73|711.13|707.56|704.96|0
1667567400000|2022-11-04 13:10:00|709.62|707.02|707.1|704.5|712.36|709.76|705.05|702.45|0
1667567700000|2022-11-04 13:15:00|706.88|704.28|707.56|704.96|708.82|706.22|704.82|702.22|0
1667568000000|2022-11-04 13:20:00|707.91|705.31|708.47|705.87|709.84|707.24|705.73|703.13|0
1667568300000|2022-11-04 13:25:00|708.01|705.41|701.4|698.8|708.01|705.41|701.4|698.8|0
1667568600000|2022-11-04 13:30:00|702.09|699.49|711.9|709.3|712.81|710.21|699.13|696.53|0
1667568900000|2022-11-04 13:35:00|710.52|707.92|718.36|715.76|720.43|717.83|708.24|705.64|0
1667569200000|2022-11-04 13:40:00|719.05|716.45|739.78|737.18|739.78|737.18|719.05|716.45|0
1667569500000|2022-11-04 13:45:00|738.86|736.26|742.1|739.5|744.18|741.58|731.01|728.41|0
1667569800000|2022-11-04 13:50:00|741.87|739.27|732.52|729.92|745.34|742.74|731.37|728.77|0
1667570100000|2022-11-04 13:55:00|732.98|730.38|718.93|716.33|733.45|730.85|718.01|715.41|0
1667570400000|2022-11-04 14:00:00|717.55|714.95|718.47|715.87|720.77|718.17|712.04|709.44|0
1667570700000|2022-11-04 14:05:00|718.01|715.41|715.71|713.11|722.15|719.55|712.62|710.02|0
1667571000000|2022-11-04 14:10:00|715.37|712.77|703.9|701.3|718.24|715.64|702.99|700.39|0
1667571300000|2022-11-04 14:15:00|703.67|701.07|706.52|703.92|708.13|705.53|700.7|698.1|0
1667571600000|2022-11-04 14:20:00|705.15|702.55|695.09|692.49|706.98|704.38|695.09|692.49|0
1667571900000|2022-11-04 14:25:00|693.72|691.12|694.17|691.57|696.23|693.63|690.3|687.7|0
1667572200000|2022-11-04 14:30:00|693.26|690.66|694.74|692.14|698.16|695.56|689.5|686.9|0
1667572500000|2022-11-04 14:35:00|694.28|691.68|693.6|691|697.25|694.65|692.23|689.63|0
1667572800000|2022-11-04 14:40:00|693.83|691.23|691.09|688.49|693.83|691.23|683.36|680.76|0
1667573100000|2022-11-04 14:45:00|690.63|688.03|690.75|688.15|694.74|692.14|689.72|687.12|0
1667573400000|2022-11-04 14:50:00|691.09|688.49|701.59|698.99|703.87|701.27|689.04|686.44|0
1667573700000|2022-11-04 14:55:00|701.13|698.53|702.27|699.67|705.82|703.22|699.07|696.47|0
1667574000000|2022-11-04 15:00:00|702.04|699.44|698.89|696.29|702.04|699.44|696.38|693.78|0
1667574300000|2022-11-04 15:05:00|699.35|696.75|706.22|703.62|708.28|705.68|698.66|696.06|0
1667574600000|2022-11-04 15:10:00|706.9|704.3|710.58|707.98|712.64|710.04|705.76|703.16|0
1667574900000|2022-11-04 15:15:00|710.35|707.75|713.33|710.73|713.79|711.19|707.59|704.99|0
1667575200000|2022-11-04 15:20:00|712.87|710.27|708.91|706.31|713.33|710.73|707.08|704.48|0
1667575500000|2022-11-04 15:25:00|708.45|705.85|726.41|723.81|727.68|725.08|708.45|705.85|0
1667575800000|2022-11-04 15:30:00|726.87|724.27|726.18|723.58|727.56|724.96|721.12|718.52|0
1667576100000|2022-11-04 15:35:00|726.3|723.7|732.41|729.81|732.87|730.27|722.73|720.13|0
1667576400000|2022-11-04 15:40:00|732.87|730.27|737.61|735.01|740.73|738.13|732.64|730.04|0
1667576700000|2022-11-04 15:45:00|737.72|735.12|744.3|741.7|744.42|741.82|737.26|734.66|0
1667577000000|2022-11-04 15:50:00|744.65|742.05|752.76|750.16|757.18|754.58|744.65|742.05|0
1667577300000|2022-11-04 15:55:00|752.53|749.93|757.87|755.27|758.8|756.2|749.51|746.91|0
1667577600000|2022-11-04 16:00:00|756.48|753.88|764.29|761.69|765.79|763.19|752.3|749.7|0
1667577900000|2022-11-04 16:05:00|764.76|762.16|752.23|749.63|766.39|763.79|752.23|749.63|0
1667578200000|2022-11-04 16:10:00|752.92|750.32|752.92|750.32|759.18|756.58|751.76|749.16|0
1667578500000|2022-11-04 16:15:00|752.69|750.09|742.75|740.15|754.08|751.48|740.44|737.84|0
1667578800000|2022-11-04 16:20:00|742.52|739.92|748.98|746.38|750.37|747.77|742.29|739.69|0
1667579100000|2022-11-04 16:25:00|748.75|746.15|741.43|738.83|749.45|746.85|739.52|736.92|0
1667579400000|2022-11-04 16:30:00|741.89|739.29|740.97|738.37|746.51|743.91|740.04|737.44|0
1667579700000|2022-11-04 16:35:00|741.43|738.83|754.61|752.01|754.61|752.01|741.43|738.83|0
1667580000000|2022-11-04 16:40:00|754.15|751.55|756.47|753.87|760.18|757.58|752.29|749.69|0
1667580300000|2022-11-04 16:45:00|756.24|753.64|758.79|756.19|760.18|757.58|754.61|752.01|0
1667580600000|2022-11-04 16:50:00|758.56|755.96|754.84|752.24|759.95|757.35|754.15|751.55|0
1667580900000|2022-11-04 16:55:00|755.54|752.94|755.31|752.71|758.32|755.72|752.29|749.69|0
1667581200000|2022-11-04 17:00:00|755.77|753.17|752.99|750.39|759.25|756.65|752.99|750.39|0
1667581500000|2022-11-04 17:05:00|752.52|749.92|765.53|762.93|765.76|763.16|748.82|746.22|0
1667581800000|2022-11-04 17:10:00|765.3|762.7|751.86|749.26|765.3|762.7|749.54|746.94|0
1667582100000|2022-11-04 17:15:00|750.93|748.33|753.48|750.88|756.49|753.89|750.93|748.33|0
1667582400000|2022-11-04 17:20:00|752.78|750.18|752.55|749.95|756.96|754.36|751.62|749.02|0
1667582700000|2022-11-04 17:25:00|752.67|750.07|758.12|755.52|759.28|756.68|752.55|749.95|0
1667583000000|2022-11-04 17:30:00|757.65|755.05|759.74|757.14|760.21|757.61|753.94|751.34|0
1667583300000|2022-11-04 17:35:00|760.44|757.84|757.88|755.28|761.37|758.77|754.17|751.57|0
1667583600000|2022-11-04 17:40:00|758.11|755.51|760.44|757.84|761.6|759|757.07|754.47|0
1667583900000|2022-11-04 17:45:00|760.9|758.3|756.72|754.12|762.99|760.39|756.26|753.66|0
1667584200000|2022-11-04 17:50:00|756.49|753.89|756.95|754.35|760.67|758.07|756.02|753.42|0
1667584500000|2022-11-04 17:55:00|757.18|754.58|760.75|758.15|762.38|759.78|756.95|754.35|0
1667584800000|2022-11-04 18:00:00|760.98|758.38|761.68|759.08|762.61|760.01|756.56|753.96|0
1667585100000|2022-11-04 18:05:00|761.44|758.84|765.4|762.8|767.96|765.36|761.1|758.5|0
1667585400000|2022-11-04 18:10:00|765.06|762.46|762.84|760.24|766.33|763.73|761.44|758.84|0
1667585700000|2022-11-04 18:15:00|762.61|760.01|752.15|749.55|764.93|762.33|751.69|749.09|0
1667586000000|2022-11-04 18:20:00|752.38|749.78|749.6|747|755.86|753.26|749.37|746.77|0
1667586300000|2022-11-04 18:25:00|749.83|747.23|746.82|744.22|752.62|750.02|744.51|741.91|0
1667586600000|2022-11-04 18:30:00|747.06|744.46|747.05|744.45|750.3|747.7|745.44|742.84|0
1667586900000|2022-11-04 18:35:00|747.75|745.15|744.28|741.68|749.37|746.77|742.2|739.6|0
1667587200000|2022-11-04 18:40:00|743.82|741.22|733.44|730.84|744.74|742.14|732.74|730.14|0
1667587500000|2022-11-04 18:45:00|733.67|731.07|738.5|735.9|739.89|737.29|733.2|730.6|0
1667587800000|2022-11-04 18:50:00|738.04|735.44|735.51|732.91|738.27|735.67|733.89|731.29|0
1667588100000|2022-11-04 18:55:00|735.28|732.68|731.36|728.76|735.28|732.68|729.29|726.69|0
1667588400000|2022-11-04 19:00:00|731.13|728.53|730.67|728.07|734.35|731.75|729.06|726.46|0
1667588700000|2022-11-04 19:05:00|729.98|727.38|723.55|720.95|730.21|727.61|722.63|720.03|0
1667589000000|2022-11-04 19:10:00|722.86|720.26|722.86|720.26|723.78|721.18|719.43|716.83|0
1667589300000|2022-11-04 19:15:00|722.4|719.8|724.01|721.41|724.7|722.1|720.57|717.97|0
1667589600000|2022-11-04 19:20:00|724.24|721.64|730.9|728.3|730.9|728.3|724.01|721.41|0
1667589900000|2022-11-04 19:25:00|730.79|728.19|726.07|723.47|730.79|728.19|722.86|720.26|0
1667590200000|2022-11-04 19:30:00|725.84|723.24|717.59|714.99|730.21|727.61|717.59|714.99|0
1667590500000|2022-11-04 19:35:00|717.13|714.53|718.73|716.13|723.78|721.18|717.13|714.53|0
1667590800000|2022-11-04 19:40:00|719.42|716.82|712.55|709.95|721.72|719.12|712.55|709.95|0
1667591100000|2022-11-04 19:45:00|713.47|710.87|714.38|711.78|714.61|712.01|707.52|704.92|0
1667591400000|2022-11-04 19:50:00|713.01|710.41|717.13|714.53|720.57|717.97|713.01|710.41|0
1667591700000|2022-11-04 19:55:00|715.75|713.15|709.12|706.52|716.44|713.84|706.61|704.01|0
1667592000000|2022-11-04 20:00:00|707.06|704.46|706.61|704.01|708.21|705.61|703.64|701.04|0
1667592300000|2022-11-04 20:05:00|706.84|704.24|708.9|706.3|708.9|706.3|706.84|704.24|0
1667592600000|2022-11-04 20:10:00|708.67|706.07|712.56|709.96|713.02|710.42|708.22|705.62|0
1667783700000|2022-11-07 01:15:00|730.6|727.8|730.26|727.46|731.06|728.26|730.26|727.46|0
1667784000000|2022-11-07 01:20:00|730.37|727.57|731.65|728.85|733.84|731.04|730.14|727.34|0
1667784300000|2022-11-07 01:25:00|731.76|728.96|731.99|729.19|731.99|729.19|730.83|728.03|0
1667784600000|2022-11-07 01:30:00|732.45|729.65|725.19|722.39|732.45|729.65|725.07|722.27|0
1667784900000|2022-11-07 01:35:00|725.07|722.27|719.55|716.75|725.76|722.96|718.29|715.49|0
1667785200000|2022-11-07 01:40:00|719.32|716.52|719.44|716.64|721.16|718.36|717.14|714.34|0
1667785500000|2022-11-07 01:45:00|719.32|716.52|720.92|718.12|721.38|718.58|718.86|716.06|0
1667785800000|2022-11-07 01:50:00|720.69|717.89|720.23|717.43|722.07|719.27|719.54|716.74|0
1667786100000|2022-11-07 01:55:00|720|717.2|718.85|716.05|720.23|717.43|716.79|713.99|0
1667786400000|2022-11-07 02:00:00|719.54|716.74|720.69|717.89|720.69|717.89|719.31|716.51|0
1667786700000|2022-11-07 02:05:00|720.46|717.66|719.54|716.74|720.69|717.89|719.31|716.51|0
1667787000000|2022-11-07 02:10:00|719.31|716.51|719.54|716.74|720.69|717.89|719.31|716.51|0
1667787300000|2022-11-07 02:15:00|719.31|716.51|720|717.2|720.58|717.78|717.24|714.44|0
1667787600000|2022-11-07 02:20:00|719.89|717.09|719.54|716.74|720.69|717.89|719.31|716.51|0
1667787900000|2022-11-07 02:25:00|720|717.2|719.08|716.28|720.23|717.43|718.28|715.48|0
1667788200000|2022-11-07 02:30:00|719.31|716.51|716.78|713.98|720.12|717.32|716.55|713.75|0
1667788500000|2022-11-07 02:35:00|717.01|714.21|715.75|712.95|717.36|714.56|714.26|711.46|0
1667788800000|2022-11-07 02:40:00|715.63|712.83|716.32|713.52|717.01|714.21|715.63|712.83|0
1667789100000|2022-11-07 02:45:00|716.09|713.29|715.86|713.06|717.47|714.67|715.63|712.83|0
1667789400000|2022-11-07 02:50:00|715.98|713.18|713.8|711|716.21|713.41|713.8|711|0
1667789700000|2022-11-07 02:55:00|713.91|711.11|714.71|711.91|715.17|712.37|713.8|711|0
1667790000000|2022-11-07 03:00:00|714.94|712.14|716.32|713.52|716.55|713.75|714.25|711.45|0
1667790300000|2022-11-07 03:05:00|716.44|713.64|717.23|714.43|718.38|715.58|716.44|713.64|0
1667790600000|2022-11-07 03:10:00|717.46|714.66|715.98|713.18|717.69|714.89|715.17|712.37|0
1667790900000|2022-11-07 03:15:00|715.86|713.06|714.25|711.45|716.09|713.29|714.25|711.45|0
1667791200000|2022-11-07 03:20:00|714.02|711.22|716.31|713.51|716.54|713.74|713.79|710.99|0
1667791500000|2022-11-07 03:25:00|716.54|713.74|714.48|711.68|716.54|713.74|711.04|708.24|0
1667791800000|2022-11-07 03:30:00|714.25|711.45|713.56|710.76|715.85|713.05|713.56|710.76|0
1667792100000|2022-11-07 03:35:00|713.79|710.99|712.18|709.38|714.48|711.68|712.18|709.38|0
1667792400000|2022-11-07 03:40:00|711.95|709.15|712.76|709.96|713.33|710.53|711.95|709.15|0
1667792700000|2022-11-07 03:45:00|712.87|710.07|713.56|710.76|714.13|711.33|711.95|709.15|0
1667793000000|2022-11-07 03:50:00|713.45|710.65|713.1|710.3|714.01|711.21|712.64|709.84|0
1667793300000|2022-11-07 03:55:00|713.22|710.42|714.59|711.79|714.93|712.13|712.87|710.07|0
1667793600000|2022-11-07 04:00:00|714.7|711.9|715.62|712.82|716.08|713.28|714.7|711.9|0
1667793900000|2022-11-07 04:05:00|715.85|713.05|714.24|711.44|716.08|713.28|714.24|711.44|0
1667794200000|2022-11-07 04:10:00|714.47|711.67|714.47|711.67|714.93|712.13|713.32|710.52|0
1667794500000|2022-11-07 04:15:00|714.7|711.9|713.9|711.1|714.7|711.9|713.67|710.87|0
1667794800000|2022-11-07 04:20:00|714.01|711.21|711.49|708.69|714.47|711.67|711.03|708.23|0
1667795100000|2022-11-07 04:25:00|711.26|708.46|712.4|709.6|712.4|709.6|710.57|707.77|0
1667795400000|2022-11-07 04:30:00|712.17|709.37|711.94|709.14|712.4|709.6|710.8|708|0
1667795700000|2022-11-07 04:35:00|712.17|709.37|711.71|708.91|712.4|709.6|711.03|708.23|0
1667796000000|2022-11-07 04:40:00|711.94|709.14|712.4|709.6|713.78|710.98|711.94|709.14|0
1667796300000|2022-11-07 04:45:00|712.29|709.49|713.09|710.29|713.55|710.75|712.17|709.37|0
1667796600000|2022-11-07 04:50:00|713.21|710.41|711.94|709.14|713.32|710.52|711.71|708.91|0
1667796900000|2022-11-07 04:55:00|711.71|708.91|713.31|710.51|713.31|710.51|711.71|708.91|0
1667797200000|2022-11-07 05:00:00|713.08|710.28|712.4|709.6|714|711.2|711.71|708.91|0
1667797500000|2022-11-07 05:05:00|712.52|709.72|713.54|710.74|713.77|710.97|711.94|709.14|0
1667797800000|2022-11-07 05:10:00|713.43|710.63|714|711.2|715.15|712.35|713.08|710.28|0
1667798100000|2022-11-07 05:15:00|713.77|710.97|713.08|710.28|714.69|711.89|712.62|709.82|0
1667798400000|2022-11-07 05:20:00|712.85|710.05|711.37|708.57|713.31|710.51|711.25|708.45|0
1667798700000|2022-11-07 05:25:00|711.25|708.45|712.62|709.82|713.2|710.4|711.25|708.45|0
1667799000000|2022-11-07 05:30:00|712.85|710.05|708.16|705.36|712.85|710.05|706.44|703.64|0
1667799300000|2022-11-07 05:35:00|708.04|705.24|710.1|707.3|710.1|707.3|708.04|705.24|0
1667799600000|2022-11-07 05:40:00|709.87|707.07|710.1|707.3|711.93|709.13|709.76|706.96|0
1667799900000|2022-11-07 05:45:00|710.33|707.53|712.85|710.05|713.99|711.19|710.22|707.42|0
1667800200000|2022-11-07 05:50:00|713.08|710.28|714.22|711.42|714.91|712.11|713.08|710.28|0
1667800500000|2022-11-07 05:55:00|714.11|711.31|713.76|710.96|714.8|712|712.96|710.16|0
1667800800000|2022-11-07 06:00:00|713.88|711.08|712.61|709.81|714.22|711.42|712.61|709.81|0
1667801100000|2022-11-07 06:05:00|712.73|709.93|712.61|709.81|713.76|710.96|711.7|708.9|0
1667801400000|2022-11-07 06:10:00|712.96|710.16|712.96|710.16|713.53|710.73|712.16|709.36|0
1667801700000|2022-11-07 06:15:00|712.84|710.04|711.24|708.44|712.84|710.04|711.01|708.21|0
1667802000000|2022-11-07 06:20:00|711.01|708.21|711.47|708.67|711.7|708.9|710.32|707.52|0
1667802300000|2022-11-07 06:25:00|711.92|709.12|713.07|710.27|713.76|710.96|711.92|709.12|0
1667802600000|2022-11-07 06:30:00|712.84|710.04|711.92|709.12|713.76|710.96|711.92|709.12|0
1667802900000|2022-11-07 06:35:00|712.04|709.24|710.32|707.52|712.38|709.58|709.63|706.83|0
1667803200000|2022-11-07 06:40:00|710.44|707.64|711.11|708.31|711.11|708.31|709.17|706.37|0
1667803500000|2022-11-07 06:45:00|711|708.2|711.8|709|712.03|709.23|710.66|707.86|0
1667803800000|2022-11-07 06:50:00|712.15|709.35|711.34|708.54|712.49|709.69|710.42|707.62|0
1667804100000|2022-11-07 06:55:00|711.11|708.31|710.65|707.85|712.49|709.69|709.74|706.94|0
1667804400000|2022-11-07 07:00:00|710.54|707.74|712.95|710.15|714.21|711.41|709.51|706.71|0
1667804700000|2022-11-07 07:05:00|713.07|710.27|715.47|712.67|716.85|714.05|712.03|709.23|0
1667805000000|2022-11-07 07:10:00|715.24|712.44|715.7|712.9|716.28|713.48|713.75|710.95|0
1667805300000|2022-11-07 07:15:00|715.93|713.13|716.62|713.82|717.54|714.74|714.55|711.75|0
1667805600000|2022-11-07 07:20:00|716.74|713.94|717.89|715.09|718.69|715.89|716.39|713.59|0
1667805900000|2022-11-07 07:25:00|717.54|714.74|718.69|715.89|718.81|716.01|716.85|714.05|0
1667806200000|2022-11-07 07:30:00|718.46|715.66|721.91|719.11|721.91|719.11|718|715.2|0
1667806500000|2022-11-07 07:35:00|721.8|719|722.14|719.34|723.52|720.72|720.53|717.73|0
1667806800000|2022-11-07 07:40:00|722.03|719.23|721.45|718.65|722.6|719.8|720.53|717.73|0
1667807100000|2022-11-07 07:45:00|721.68|718.88|723.98|721.18|724.67|721.87|721.68|718.88|0
1667807400000|2022-11-07 07:50:00|723.64|720.84|725.13|722.33|725.36|722.56|723.29|720.49|0
1667807700000|2022-11-07 07:55:00|725.02|722.22|724.79|721.99|725.59|722.79|723.18|720.38|0
1667808000000|2022-11-07 08:00:00|724.9|722.1|722.13|719.33|727.21|724.41|721.9|719.1|0
1667808300000|2022-11-07 08:05:00|722.26|719.66|722.26|719.66|724.11|721.51|720.88|718.28|0
1667808600000|2022-11-07 08:10:00|721.8|719.2|717.66|715.06|722.26|719.66|716.74|714.14|0
1667808900000|2022-11-07 08:15:00|718.01|715.41|712.6|710|718.01|715.41|711.69|709.09|0
1667809200000|2022-11-07 08:20:00|712.03|709.43|713.75|711.15|715.02|712.42|711.91|709.31|0
1667809500000|2022-11-07 08:25:00|714.21|711.61|710.31|707.71|715.82|713.22|710.31|707.71|0
1667809800000|2022-11-07 08:30:00|710.43|707.83|701.38|698.78|710.43|707.83|699.55|696.95|0
1667810100000|2022-11-07 08:35:00|701.15|698.55|699.32|696.72|701.96|699.36|698.64|696.04|0
1667810400000|2022-11-07 08:40:00|699.55|696.95|701.38|698.78|701.61|699.01|698.41|695.81|0
1667810700000|2022-11-07 08:45:00|701.61|699.01|700.58|697.98|702.06|699.46|700.23|697.63|0
1667811000000|2022-11-07 08:50:00|700.69|698.09|698.64|696.04|701.38|698.78|698.18|695.58|0
1667811300000|2022-11-07 08:55:00|698.53|695.93|699.55|696.95|700.69|698.09|698.18|695.58|0
1667811600000|2022-11-07 09:00:00|699.32|696.72|694.42|691.82|699.32|696.72|693.85|691.25|0
1667811900000|2022-11-07 09:05:00|694.3|691.7|694.3|691.7|696.7|694.1|692.94|690.34|0
1667812200000|2022-11-07 09:10:00|694.07|691.47|697.95|695.35|698.86|696.26|693.85|691.25|0
1667812500000|2022-11-07 09:15:00|698.18|695.58|695.67|693.07|698.29|695.69|695.44|692.84|0
1667812800000|2022-11-07 09:20:00|694.75|692.15|694.3|691.7|696.81|694.21|693.84|691.24|0
1667813100000|2022-11-07 09:25:00|694.42|691.82|694.07|691.47|697.26|694.66|694.07|691.47|0
1667813400000|2022-11-07 09:30:00|694.53|691.93|696.12|693.52|696.24|693.64|693.84|691.24|0
1667813700000|2022-11-07 09:35:00|696.01|693.41|697.26|694.66|697.94|695.34|695.44|692.84|0
1667814000000|2022-11-07 09:40:00|697.49|694.89|696.35|693.75|699.77|697.17|696.35|693.75|0
1667814300000|2022-11-07 09:45:00|696.46|693.86|699.08|696.48|699.31|696.71|695.89|693.29|0
1667814600000|2022-11-07 09:50:00|699.31|696.71|697.94|695.34|699.66|697.06|697.48|694.88|0
1667814900000|2022-11-07 09:55:00|697.83|695.23|700.68|698.08|701.03|698.43|697.83|695.23|0
1667815200000|2022-11-07 10:00:00|700.45|697.85|698.85|696.25|700.68|698.08|698.85|696.25|0
1667815500000|2022-11-07 10:05:00|698.62|696.02|697.02|694.42|698.62|696.02|695.89|693.29|0
1667815800000|2022-11-07 10:10:00|696.57|693.97|693.04|690.44|697.48|694.88|692.92|690.32|0
1667816100000|2022-11-07 10:15:00|692.92|690.32|692.69|690.09|693.83|691.23|692.01|689.41|0
1667816400000|2022-11-07 10:20:00|692.92|690.32|689.96|687.36|692.92|690.32|689.51|686.91|0
1667816700000|2022-11-07 10:25:00|690.08|687.48|690.53|687.93|691.89|689.29|689.85|687.25|0
1667817000000|2022-11-07 10:30:00|690.42|687.82|691.89|689.29|692.12|689.52|690.19|687.59|0
1667817300000|2022-11-07 10:35:00|691.66|689.06|693.71|691.11|694.17|691.57|691.66|689.06|0
1667817600000|2022-11-07 10:40:00|693.6|691|691.44|688.84|693.71|691.11|690.98|688.38|0
1667817900000|2022-11-07 10:45:00|691.66|689.06|690.64|688.04|692.12|689.52|690.3|687.7|0
1667818200000|2022-11-07 10:50:00|690.75|688.15|690.52|687.92|693.03|690.43|690.52|687.92|0
1667818500000|2022-11-07 10:55:00|690.75|688.15|688.93|686.33|691.43|688.83|688.71|686.11|0
1667818800000|2022-11-07 11:00:00|689.05|686.45|685.42|682.82|689.39|686.79|684.85|682.25|0
1667819100000|2022-11-07 11:05:00|685.98|683.38|685.3|682.7|686.55|683.95|684.17|681.57|0
1667819400000|2022-11-07 11:10:00|685.53|682.93|688.7|686.1|688.7|686.1|685.07|682.47|0
1667819700000|2022-11-07 11:15:00|688.48|685.88|688.59|685.99|689.16|686.56|688.25|685.65|0
1667820000000|2022-11-07 11:20:00|688.47|685.87|689.61|687.01|690.06|687.46|688.47|685.87|0
1667820300000|2022-11-07 11:25:00|689.38|686.78|688.25|685.65|689.61|687.01|686.88|684.28|0
1667820600000|2022-11-07 11:30:00|688.02|685.42|686.43|683.83|688.25|685.65|685.97|683.37|0
1667820900000|2022-11-07 11:35:00|686.2|683.6|687.11|684.51|687.34|684.74|683.93|681.33|0
1667821200000|2022-11-07 11:40:00|687.34|684.74|685.52|682.92|687.34|684.74|684.5|681.9|0
1667821500000|2022-11-07 11:45:00|685.29|682.69|684.96|682.36|686.54|683.94|684.84|682.24|0
1667821800000|2022-11-07 11:50:00|685.06|682.46|686.2|683.6|686.42|683.82|684.84|682.24|0
1667822100000|2022-11-07 11:55:00|685.97|683.37|688.92|686.32|689.27|686.67|685.97|683.37|0
1667822400000|2022-11-07 12:00:00|689.15|686.55|690.86|688.26|692.79|690.19|689.15|686.55|0
1667822700000|2022-11-07 12:05:00|690.74|688.14|687.78|685.18|690.97|688.37|687.56|684.96|0
1667823000000|2022-11-07 12:10:00|687.56|684.96|684.83|682.23|687.67|685.07|683.93|681.33|0
1667823300000|2022-11-07 12:15:00|685.06|682.46|688.01|685.41|688.01|685.41|684.15|681.55|0
1667823600000|2022-11-07 12:20:00|688.24|685.64|690.51|687.91|691.08|688.48|687.55|684.95|0
1667823900000|2022-11-07 12:25:00|690.28|687.68|690.96|688.36|690.96|688.36|687.67|685.07|0
1667824200000|2022-11-07 12:30:00|691.19|688.59|690.73|688.13|691.87|689.27|689.6|687|0
1667824500000|2022-11-07 12:35:00|690.5|687.9|690.96|688.36|692.44|689.84|690.5|687.9|0
1667824800000|2022-11-07 12:40:00|690.85|688.25|693.92|691.32|695.28|692.68|690.85|688.25|0
1667825100000|2022-11-07 12:45:00|694.14|691.54|693|690.4|694.37|691.77|692.32|689.72|0
1667825400000|2022-11-07 12:50:00|692.55|689.95|692.78|690.18|693.46|690.86|692.09|689.49|0
1667825700000|2022-11-07 12:55:00|693.46|690.86|692.67|690.07|694.6|692|692.09|689.49|0
1667826000000|2022-11-07 13:00:00|692.09|689.49|690.73|688.13|696.99|694.39|688.91|686.31|0
1667826300000|2022-11-07 13:05:00|690.95|688.35|695.96|693.36|696.42|693.82|688.45|685.85|0
1667826600000|2022-11-07 13:10:00|696.19|693.59|695.5|692.9|698.24|695.64|695.05|692.45|0
1667826900000|2022-11-07 13:15:00|695.28|692.68|692.32|689.72|695.5|692.9|691.3|688.7|0
1667827200000|2022-11-07 13:20:00|692.54|689.94|698.69|696.09|700.06|697.46|692.54|689.94|0
1667827500000|2022-11-07 13:25:00|698.92|696.32|700.18|697.58|700.64|698.04|698.47|695.87|0
1667827800000|2022-11-07 13:30:00|700.06|697.46|700.29|697.69|701.66|699.06|699.38|696.78|0
1667828100000|2022-11-07 13:35:00|699.83|697.23|697.32|694.72|700.97|698.37|697.21|694.61|0
1667828400000|2022-11-07 13:40:00|697.55|694.95|699.6|697|699.6|697|697.32|694.72|0
1667828700000|2022-11-07 13:45:00|699.83|697.23|700.06|697.46|701.89|699.29|697.78|695.18|0
1667829000000|2022-11-07 13:50:00|700.29|697.69|701.2|698.6|701.66|699.06|698.46|695.86|0
1667829300000|2022-11-07 13:55:00|701.43|698.83|697.32|694.72|701.66|699.06|695.72|693.12|0
1667829600000|2022-11-07 14:00:00|697.09|694.49|696.41|693.81|697.32|694.72|693.9|691.3|0
1667829900000|2022-11-07 14:05:00|696.18|693.58|696.77|694.17|697.46|694.86|694.95|692.35|0
1667830200000|2022-11-07 14:10:00|697|694.4|693.59|690.99|697|694.4|693.36|690.76|0
1667830500000|2022-11-07 14:15:00|693.36|690.76|693.81|691.21|694.95|692.35|692.9|690.3|0
1667830800000|2022-11-07 14:20:00|693.93|691.33|694.72|692.12|695.18|692.58|692.45|689.85|0
1667831100000|2022-11-07 14:25:00|694.95|692.35|694.27|691.67|696.09|693.49|693.58|690.98|0
1667831400000|2022-11-07 14:30:00|694.72|692.12|697.34|694.74|700.41|697.81|689.27|686.67|0
1667831700000|2022-11-07 14:35:00|697.45|694.85|704.75|702.15|707.95|705.35|695.86|693.26|0
1667832000000|2022-11-07 14:40:00|705.43|702.83|700.18|697.58|705.43|702.83|697.45|694.85|0
1667832300000|2022-11-07 14:45:00|700.64|698.04|706.12|703.52|707.03|704.43|698.81|696.21|0
1667832600000|2022-11-07 14:50:00|706.34|703.74|709.77|707.17|712.29|709.69|703.15|700.55|0
1667832900000|2022-11-07 14:55:00|709.32|706.72|710|707.4|714.59|711.99|705.43|702.83|0
1667833200000|2022-11-07 15:00:00|709.32|706.72|699.95|697.35|710|707.4|699.72|697.12|0
1667833500000|2022-11-07 15:05:00|699.49|696.89|700.63|698.03|704.06|701.46|697.67|695.07|0
1667833800000|2022-11-07 15:10:00|700.18|697.58|695.62|693.02|704.06|701.46|695.39|692.79|0
1667834100000|2022-11-07 15:15:00|696.08|693.48|694.94|692.34|697.33|694.73|688.81|686.21|0
1667834400000|2022-11-07 15:20:00|694.71|692.11|701.54|698.94|703.6|701|694.71|692.11|0
1667834700000|2022-11-07 15:25:00|701.09|698.49|703.14|700.54|707.02|704.42|700.86|698.26|0
1667835000000|2022-11-07 15:30:00|702.45|699.85|704.51|701.91|706.11|703.51|701.54|698.94|0
1667835300000|2022-11-07 15:35:00|704.17|701.57|706.79|704.19|707.94|705.34|700.17|697.57|0
1667835600000|2022-11-07 15:40:00|706.34|703.74|702.45|699.85|707.25|704.65|700.86|698.26|0
1667835900000|2022-11-07 15:45:00|702.91|700.31|703.36|700.76|704.96|702.36|698.35|695.75|0
1667836200000|2022-11-07 15:50:00|703.82|701.22|697.89|695.29|704.51|701.91|694.93|692.33|0
1667836500000|2022-11-07 15:55:00|697.66|695.06|695.61|693.01|699.03|696.43|695.39|692.79|0
1667836800000|2022-11-07 16:00:00|695.84|693.24|694.93|692.33|700.62|698.02|694.47|691.87|0
1667837100000|2022-11-07 16:05:00|695.38|692.78|697.66|695.06|701.99|699.39|693.34|690.74|0
1667837400000|2022-11-07 16:10:00|698.12|695.52|701.08|698.48|701.76|699.16|697.43|694.83|0
1667837700000|2022-11-07 16:15:00|701.53|698.93|698.34|695.74|701.53|698.93|695.38|692.78|0
1667838000000|2022-11-07 16:20:00|697.89|695.29|695.7|693.1|699.71|697.11|693.42|690.82|0
1667838300000|2022-11-07 16:25:00|695.47|692.87|693.64|691.04|697.98|695.38|691.37|688.77|0
1667838600000|2022-11-07 16:30:00|693.87|691.27|692.73|690.13|694.33|691.73|690.69|688.09|0
1667838900000|2022-11-07 16:35:00|692.51|689.91|695.92|693.32|696.38|693.78|692.05|689.45|0
1667839200000|2022-11-07 16:40:00|696.15|693.55|706.89|704.29|708.26|705.66|695.92|693.32|0
1667839500000|2022-11-07 16:45:00|707.11|704.51|704.37|701.77|708.03|705.43|703.91|701.31|0
1667839800000|2022-11-07 16:50:00|704.14|701.54|704.37|701.77|705.97|703.37|703.22|700.62|0
1667840100000|2022-11-07 16:55:00|703.91|701.31|708.03|705.43|708.26|705.66|702.99|700.39|0
1667840400000|2022-11-07 17:00:00|708.26|705.66|708.03|705.43|711.93|709.33|707.34|704.74|0
1667840700000|2022-11-07 17:05:00|708.26|705.66|703.22|700.62|710.55|707.95|702.76|700.16|0
1667841000000|2022-11-07 17:10:00|703.68|701.08|702.99|700.39|704.13|701.53|700.25|697.65|0
1667841300000|2022-11-07 17:15:00|702.53|699.93|702.08|699.48|705.73|703.13|701.39|698.79|0
1667841600000|2022-11-07 17:20:00|702.3|699.7|699.03|696.43|703.9|701.3|699.03|696.43|0
1667841900000|2022-11-07 17:25:00|698.8|696.2|699.49|696.89|702.23|699.63|698.8|696.2|0
1667842200000|2022-11-07 17:30:00|699.26|696.66|699.49|696.89|700.17|697.57|697.89|695.29|0
1667842500000|2022-11-07 17:35:00|699.26|696.66|701.31|698.71|702.69|700.09|698.8|696.2|0
1667842800000|2022-11-07 17:40:00|700.63|698.03|700.4|697.8|702.69|700.09|699.49|696.89|0
1667843100000|2022-11-07 17:45:00|700.63|698.03|702|699.4|703.6|701|698.34|695.74|0
1667843400000|2022-11-07 17:50:00|702.46|699.86|703.6|701|704.51|701.91|702.23|699.63|0
1667843700000|2022-11-07 17:55:00|703.83|701.23|700.85|698.25|705.2|702.6|700.85|698.25|0
1667844000000|2022-11-07 18:00:00|701.08|698.48|695.83|693.23|701.31|698.71|695.6|693|0
1667844300000|2022-11-07 18:05:00|695.6|693|694.01|691.41|696.29|693.69|693.55|690.95|0
1667844600000|2022-11-07 18:10:00|693.78|691.18|694.69|692.09|695.6|693|691.96|689.36|0
1667844900000|2022-11-07 18:15:00|694.46|691.86|694.46|691.86|696.51|693.91|692.87|690.27|0
1667845200000|2022-11-07 18:20:00|694.23|691.63|696.97|694.37|697.2|694.6|694.23|691.63|0
1667845500000|2022-11-07 18:25:00|696.74|694.14|695.14|692.54|698.11|695.51|694.69|692.09|0
1667845800000|2022-11-07 18:30:00|694.92|692.32|696.97|694.37|696.97|694.37|694|691.4|0
1667846100000|2022-11-07 18:35:00|697.19|694.59|696.97|694.37|699.7|697.1|696.97|694.37|0
1667846400000|2022-11-07 18:40:00|696.74|694.14|696.74|694.14|699.25|696.65|696.51|693.91|0
1667846700000|2022-11-07 18:45:00|696.28|693.68|695.82|693.22|697.42|694.82|695.14|692.54|0
1667847000000|2022-11-07 18:50:00|695.6|693|694|691.4|696.74|694.14|694|691.4|0
1667847300000|2022-11-07 18:55:00|694.23|691.63|692.63|690.03|694.91|692.31|692.4|689.8|0
1667847600000|2022-11-07 19:00:00|692.18|689.58|688.99|686.39|692.18|689.58|688.99|686.39|0
1667847900000|2022-11-07 19:05:00|689.22|686.62|688.76|686.16|691.04|688.44|688.54|685.94|0
1667848200000|2022-11-07 19:10:00|689.44|686.84|684.15|681.55|689.67|687.07|683.99|681.39|0
1667848500000|2022-11-07 19:15:00|683.01|680.41|678.17|675.57|683.01|680.41|677.94|675.34|0
1667848800000|2022-11-07 19:20:00|678.39|675.79|677.71|675.11|679.53|676.93|677.26|674.66|0
1667849100000|2022-11-07 19:25:00|678.17|675.57|677.71|675.11|679.75|677.15|676.58|673.98|0
1667849400000|2022-11-07 19:30:00|677.49|674.89|674.09|671.49|677.71|675.11|673.63|671.03|0
1667849700000|2022-11-07 19:35:00|673.86|671.26|673.41|670.81|675.22|672.62|673.07|670.47|0
1667850000000|2022-11-07 19:40:00|673.63|671.03|674.84|672.24|676.88|674.28|673.03|670.43|0
1667850300000|2022-11-07 19:45:00|674.62|672.02|674.39|671.79|675.97|673.37|673.26|670.66|0
1667850600000|2022-11-07 19:50:00|674.61|672.01|675.07|672.47|676.2|673.6|673.94|671.34|0
1667850900000|2022-11-07 19:55:00|675.29|672.69|678.92|676.32|679.82|677.22|674.96|672.36|0
1667851200000|2022-11-07 20:00:00|678.69|676.09|676.42|673.82|678.69|676.09|675.74|673.14|0
1667851500000|2022-11-07 20:05:00|676.2|673.6|675.97|673.37|678.46|675.86|675.06|672.46|0
1667851800000|2022-11-07 20:10:00|675.74|673.14|672.57|669.97|676.65|674.05|672.57|669.97|0
1667852100000|2022-11-07 20:15:00|672.35|669.75|670.54|667.94|672.57|669.97|670.09|667.49|0
1667852400000|2022-11-07 20:20:00|670.76|668.16|670.54|667.94|674.38|671.78|670.31|667.71|0
1667852700000|2022-11-07 20:25:00|670.31|667.71|671.21|668.61|672.8|670.2|670.31|667.71|0
1667853000000|2022-11-07 20:30:00|671.89|669.29|670.31|667.71|671.89|669.29|668.05|665.45|0
1667853300000|2022-11-07 20:35:00|670.54|667.94|672.34|669.74|673.93|671.33|669.41|666.81|0
1667853600000|2022-11-07 20:40:00|672.12|669.52|671.89|669.29|674.38|671.78|671.44|668.84|0
1667853900000|2022-11-07 20:45:00|672.57|669.97|670.98|668.38|674.83|672.23|670.98|668.38|0
1667854200000|2022-11-07 20:50:00|670.76|668.16|674.15|671.55|674.6|672|670.53|667.93|0
1667854500000|2022-11-07 20:55:00|674.37|671.77|674.15|671.55|678.91|676.31|673.92|671.32|0
1667854800000|2022-11-07 21:00:00|673.02|670.42|673.69|671.09|676.19|673.59|673.02|670.42|0
1667855100000|2022-11-07 21:05:00|674.15|671.55|673.69|671.09|674.37|671.77|673.02|670.42|0
1667855400000|2022-11-07 21:10:00|673.92|671.32|674.37|671.77|674.37|671.77|672.79|670.19|0
1667855700000|2022-11-07 21:15:00|674.24|671.44|673.79|670.99|674.24|671.44|673.34|670.54|0
1667856000000|2022-11-07 21:20:00|673.56|670.76|673.11|670.31|673.79|670.99|673.11|670.31|0
1667856300000|2022-11-07 21:25:00|673.34|670.54|674.24|671.44|674.24|671.44|672.89|670.09|0
1667856600000|2022-11-07 21:30:00|673.79|670.99|674.24|671.44|674.47|671.67|673.79|670.99|0
1667856900000|2022-11-07 21:35:00|674.47|671.67|675.37|672.57|675.6|672.8|674.24|671.44|0
1667857200000|2022-11-07 21:40:00|675.6|672.8|675.82|673.02|676.05|673.25|675.6|672.8|0
1667857500000|2022-11-07 21:45:00|676.05|673.25|678.09|675.29|678.09|675.29|675.6|672.8|0
1667857800000|2022-11-07 21:50:00|677.86|675.06|676.95|674.15|677.86|675.06|676.39|673.59|0
1667858100000|2022-11-07 21:55:00|676.85|674.05|676.84|674.04|676.85|674.05|676.05|673.25|0
1667858400000|2022-11-07 22:00:00|676.52|673.72|676.48|673.68|676.78|673.98|676.18|673.38|0
1667858700000|2022-11-07 22:05:00|676.68|673.88|676.24|673.44|676.68|673.88|676.24|673.44|0
1667859000000|2022-11-07 22:10:00|676.22|673.42|675.62|672.82|676.58|673.78|675.62|672.82|0
1667859300000|2022-11-07 22:15:00|675.58|672.78|675.68|672.88|675.84|673.04|675.26|672.46|0
1667859600000|2022-11-07 22:20:00|675.78|672.98|675.62|672.82|675.78|672.98|675.62|672.82|0
1667859900000|2022-11-07 22:25:00|675.64|672.84|675.62|672.82|675.68|672.88|675.62|672.82|0
1667860200000|2022-11-07 22:30:00|675.61|672.81|675.61|672.81|675.61|672.81|675.51|672.71|0
1667860500000|2022-11-07 22:35:00|675.58|672.78|675.64|672.84|675.68|672.88|675.51|672.71|0
1667860800000|2022-11-07 22:40:00|675.68|672.88|675.91|673.11|675.91|673.11|675.68|672.88|0
1667861100000|2022-11-07 22:45:00|675.87|673.07|675.71|672.91|675.91|673.11|675.71|672.91|0
1667861400000|2022-11-07 22:50:00|675.74|672.94|675.81|673.01|675.81|673.01|675.61|672.81|0
1667861700000|2022-11-07 22:55:00|675.84|673.04|675.54|672.74|676.13|673.33|675.51|672.71|0
1667862000000|2022-11-07 23:00:00|675.93|673.13|676.94|674.14|679.21|676.41|675.47|672.67|0
1667862300000|2022-11-07 23:05:00|676.83|674.03|675.35|672.55|677.51|674.71|675.35|672.55|0
1667862600000|2022-11-07 23:10:00|675.58|672.78|674.34|671.54|675.81|673.01|673.54|670.74|0
1667862900000|2022-11-07 23:15:00|674.45|671.65|674.67|671.87|675.13|672.33|673.32|670.52|0
1667863200000|2022-11-07 23:20:00|674.9|672.1|675.47|672.67|675.58|672.78|674.56|671.76|0
1667863500000|2022-11-07 23:25:00|675.58|672.78|675.8|673|675.8|673|674.9|672.1|0
1667863800000|2022-11-07 23:30:00|676.03|673.23|677.61|674.81|677.61|674.81|675.58|672.78|0
1667864100000|2022-11-07 23:35:00|677.39|674.59|675.57|672.77|677.61|674.81|675.57|672.77|0
1667864400000|2022-11-07 23:40:00|675.35|672.55|675.01|672.21|676.25|673.45|674.67|671.87|0
1667864700000|2022-11-07 23:45:00|674.79|671.99|673.76|670.96|675.46|672.66|673.76|670.96|0
1667865000000|2022-11-07 23:50:00|673.53|670.73|673.53|670.73|674.89|672.09|673.08|670.28|0
1667865300000|2022-11-07 23:55:00|673.31|670.51|673.31|670.51|673.76|670.96|672.63|669.83|0
1667865600000|2022-11-08 00:00:00|672.85|670.05|672.4|669.6|673.53|670.73|672.4|669.6|0
1667865900000|2022-11-08 00:05:00|672.52|669.72|672.85|670.05|673.31|670.51|672.52|669.72|0
1667866200000|2022-11-08 00:10:00|673.08|670.28|672.4|669.6|673.53|670.73|672.4|669.6|0
1667866500000|2022-11-08 00:15:00|671.95|669.15|672.4|669.6|672.62|669.82|671.04|668.24|0
1667866800000|2022-11-08 00:20:00|672.62|669.82|670.81|668.01|672.62|669.82|670.81|668.01|0
1667867100000|2022-11-08 00:25:00|671.04|668.24|670.14|667.34|671.04|668.24|669.91|667.11|0
1667867400000|2022-11-08 00:30:00|669.91|667.11|664.04|661.24|669.91|667.11|663.59|660.79|0
1667867700000|2022-11-08 00:35:00|663.59|660.79|663.71|660.91|665.4|662.6|663.14|660.34|0
1667868000000|2022-11-08 00:40:00|663.82|661.02|662.69|659.89|663.82|661.02|662.69|659.89|0
1667868300000|2022-11-08 00:45:00|662.92|660.12|666.07|663.27|666.07|663.27|662.69|659.89|0
1667868600000|2022-11-08 00:50:00|665.84|663.04|665.96|663.16|666.52|663.72|665.62|662.82|0
1667868900000|2022-11-08 00:55:00|666.07|663.27|665.62|662.82|666.52|663.72|664.94|662.14|0
1667869200000|2022-11-08 01:00:00|665.84|663.04|668.77|665.97|669|666.2|665.62|662.82|0
1667869500000|2022-11-08 01:05:00|669|666.2|668.77|665.97|669.22|666.42|668.1|665.3|0
1667869800000|2022-11-08 01:10:00|669|666.2|668.55|665.75|669|666.2|668.32|665.52|0
1667870100000|2022-11-08 01:15:00|668.77|665.97|668.09|665.29|669.22|666.42|668.09|665.29|0
1667870400000|2022-11-08 01:20:00|668.32|665.52|666.96|664.16|670.07|667.27|666.46|663.66|0
1667870700000|2022-11-08 01:25:00|667.19|664.39|666.89|664.09|667.99|665.19|665.76|662.96|0
1667871000000|2022-11-08 01:30:00|667.11|664.31|667.79|664.99|668.91|666.11|665.76|662.96|0
1667871300000|2022-11-08 01:35:00|667.68|664.88|667.11|664.31|667.79|664.99|665.99|663.19|0
1667871600000|2022-11-08 01:40:00|667.56|664.76|667.11|664.31|668.01|665.21|666.43|663.63|0
1667871900000|2022-11-08 01:45:00|666.88|664.08|667.11|664.31|667.78|664.98|666.21|663.41|0
1667872200000|2022-11-08 01:50:00|667|664.2|667.78|664.98|668.46|665.66|666.43|663.63|0
1667872500000|2022-11-08 01:55:00|667.56|664.76|666.55|663.75|667.56|664.76|666.21|663.41|0
1667872800000|2022-11-08 02:00:00|666.66|663.86|667.67|664.87|668.46|665.66|666.43|663.63|0
1667873100000|2022-11-08 02:05:00|667.78|664.98|669.92|667.12|670.26|667.46|667.78|664.98|0
1667873400000|2022-11-08 02:10:00|670.03|667.23|671.61|668.81|671.95|669.15|669.58|666.78|0
1667873700000|2022-11-08 02:15:00|671.27|668.47|670.25|667.45|671.27|668.47|669.58|666.78|0
1667874000000|2022-11-08 02:20:00|670.15|667.35|669.58|666.78|670.48|667.68|669.13|666.33|0
1667874300000|2022-11-08 02:25:00|669.35|666.55|669.13|666.33|670.25|667.45|668.9|666.1|0
1667874600000|2022-11-08 02:30:00|668.9|666.1|670.48|667.68|670.7|667.9|668.45|665.65|0
1667874900000|2022-11-08 02:35:00|670.25|667.45|670.25|667.45|670.93|668.13|669.8|667|0
1667875200000|2022-11-08 02:40:00|670.48|667.68|670.02|667.22|670.48|667.68|669.8|667|0
1667875500000|2022-11-08 02:45:00|670.14|667.34|671.6|668.8|671.83|669.03|670.14|667.34|0
1667875800000|2022-11-08 02:50:00|671.38|668.58|671.6|668.8|672.5|669.7|671.37|668.57|0
1667876100000|2022-11-08 02:55:00|671.83|669.03|673.18|670.38|673.18|670.38|671.6|668.8|0
1667876400000|2022-11-08 03:00:00|672.73|669.93|671.82|669.02|673.18|670.38|671.72|668.92|0
1667876700000|2022-11-08 03:05:00|671.94|669.14|670.24|667.44|672.05|669.25|670.24|667.44|0
1667877000000|2022-11-08 03:10:00|670.14|667.34|670.24|667.44|671.15|668.35|669.79|666.99|0
1667877300000|2022-11-08 03:15:00|670.02|667.22|670.02|667.22|670.47|667.67|669.57|666.77|0
1667877600000|2022-11-08 03:20:00|670.24|667.44|671.59|668.79|671.59|668.79|670.24|667.44|0
1667877900000|2022-11-08 03:25:00|671.37|668.57|669.79|666.99|671.59|668.79|669.79|666.99|0
1667878200000|2022-11-08 03:30:00|669.56|666.76|669.56|666.76|670.24|667.44|669.11|666.31|0
1667878500000|2022-11-08 03:35:00|669.46|666.66|668.44|665.64|669.56|666.76|668.21|665.41|0
1667878800000|2022-11-08 03:40:00|668.66|665.86|669.11|666.31|669.34|666.54|668.66|665.86|0
1667879100000|2022-11-08 03:45:00|668.89|666.09|669.33|666.53|669.56|666.76|668.89|666.09|0
1667879400000|2022-11-08 03:50:00|669.11|666.31|669.11|666.31|669.33|666.53|668.66|665.86|0
1667879700000|2022-11-08 03:55:00|669.33|666.53|670.01|667.21|670.01|667.21|668.88|666.08|0
1667880000000|2022-11-08 04:00:00|669.78|666.98|669.33|666.53|669.78|666.98|668.43|665.63|0
1667880300000|2022-11-08 04:05:00|669.11|666.31|670.68|667.88|670.68|667.88|669.11|666.31|0
1667880600000|2022-11-08 04:10:00|670.46|667.66|670.68|667.88|671.13|668.33|670.23|667.43|0
1667880900000|2022-11-08 04:15:00|670.91|668.11|672.71|669.91|672.71|669.91|670.68|667.88|0
1667881200000|2022-11-08 04:20:00|672.94|670.14|673.84|671.04|674.06|671.26|672.94|670.14|0
1667881500000|2022-11-08 04:25:00|674.06|671.26|674.29|671.49|674.29|671.49|673.61|670.81|0
1667881800000|2022-11-08 04:30:00|674.06|671.26|673.84|671.04|674.29|671.49|673.61|670.81|0
1667882100000|2022-11-08 04:35:00|673.73|670.93|674.06|671.26|674.29|671.49|673.38|670.58|0
1667882400000|2022-11-08 04:40:00|673.84|671.04|675.31|672.51|675.64|672.84|673.84|671.04|0
1667882700000|2022-11-08 04:45:00|675.19|672.39|673.83|671.03|675.42|672.62|673.61|670.81|0
1667883000000|2022-11-08 04:50:00|673.61|670.81|673.38|670.58|673.83|671.03|673.16|670.36|0
1667883300000|2022-11-08 04:55:00|673.27|670.47|673.15|670.35|673.83|671.03|673.15|670.35|0
1667883600000|2022-11-08 05:00:00|672.93|670.13|674.28|671.48|674.51|671.71|672.93|670.13|0
1667883900000|2022-11-08 05:05:00|674.06|671.26|675.86|673.06|675.86|673.06|673.83|671.03|0
1667884200000|2022-11-08 05:10:00|676.09|673.29|676.77|673.97|676.99|674.19|674.96|672.16|0
1667884500000|2022-11-08 05:15:00|676.54|673.74|676.99|674.19|677.9|675.1|676.54|673.74|0
1667884800000|2022-11-08 05:20:00|676.76|673.96|676.43|673.63|677.67|674.87|676.2|673.4|0
1667885100000|2022-11-08 05:25:00|676.31|673.51|676.08|673.28|676.65|673.85|675.86|673.06|0
1667885400000|2022-11-08 05:30:00|676.54|673.74|676.08|673.28|676.54|673.74|674.95|672.15|0
1667885700000|2022-11-08 05:35:00|675.86|673.06|676.99|674.19|676.99|674.19|675.86|673.06|0
1667886000000|2022-11-08 05:40:00|677.21|674.41|676.08|673.28|678.12|675.32|675.97|673.17|0
1667886300000|2022-11-08 05:45:00|675.97|673.17|675.85|673.05|676.31|673.51|674.84|672.04|0
1667886600000|2022-11-08 05:50:00|676.08|673.28|674.27|671.47|676.31|673.51|674.27|671.47|0
1667886900000|2022-11-08 05:55:00|674.05|671.25|676.3|673.5|676.42|673.62|674.05|671.25|0
1667887200000|2022-11-08 06:00:00|676.08|673.28|674.27|671.47|676.42|673.62|673.48|670.68|0
1667887500000|2022-11-08 06:05:00|674.72|671.92|673.93|671.13|674.72|671.92|673.82|671.02|0
1667887800000|2022-11-08 06:10:00|673.82|671.02|675.17|672.37|675.85|673.05|673.82|671.02|0
1667888100000|2022-11-08 06:15:00|674.95|672.15|674.49|671.69|675.4|672.6|674.49|671.69|0
1667888400000|2022-11-08 06:20:00|674.27|671.47|674.49|671.69|674.94|672.14|673.36|670.56|0
1667888700000|2022-11-08 06:25:00|674.72|671.92|674.83|672.03|675.06|672.26|673.81|671.01|0
1667889000000|2022-11-08 06:30:00|674.72|671.92|673.25|670.45|674.94|672.14|673.13|670.33|0
1667889300000|2022-11-08 06:35:00|673.36|670.56|673.36|670.56|674.04|671.24|673.13|670.33|0
1667889600000|2022-11-08 06:40:00|673.48|670.68|671.78|668.98|673.48|670.68|671.78|668.98|0
1667889900000|2022-11-08 06:45:00|672|669.2|672.45|669.65|672.91|670.11|671.78|668.98|0
1667890200000|2022-11-08 06:50:00|672.68|669.88|673.13|670.33|674.03|671.23|672.45|669.65|0
1667890500000|2022-11-08 06:55:00|672.9|670.1|672.68|669.88|673.81|671.01|672.68|669.88|0
1667890800000|2022-11-08 07:00:00|673.13|670.33|674.03|671.23|674.71|671.91|672.23|669.43|0
1667891100000|2022-11-08 07:05:00|673.81|671.01|675.96|673.16|676.29|673.49|672.9|670.1|0
1667891400000|2022-11-08 07:10:00|676.06|673.26|677.87|675.07|679|676.2|676.06|673.26|0
1667891700000|2022-11-08 07:15:00|677.65|674.85|678.1|675.3|679.23|676.43|677.42|674.62|0
1667892000000|2022-11-08 07:20:00|678.32|675.52|676.29|673.49|678.55|675.75|676.06|673.26|0
1667892300000|2022-11-08 07:25:00|676.06|673.26|674.93|672.13|676.63|673.83|674.93|672.13|0
1667892600000|2022-11-08 07:30:00|675.05|672.25|680.03|677.23|680.49|677.69|675.05|672.25|0
1667892900000|2022-11-08 07:35:00|680.26|677.46|680.94|678.14|681.39|678.59|679.35|676.55|0
1667893200000|2022-11-08 07:40:00|681.16|678.36|680.71|677.91|682.75|679.95|680.26|677.46|0
1667893500000|2022-11-08 07:45:00|680.6|677.8|680.93|678.13|681.84|679.04|680.48|677.68|0
1667893800000|2022-11-08 07:50:00|681.05|678.25|681.16|678.36|682.74|679.94|680.48|677.68|0
1667894100000|2022-11-08 07:55:00|681.39|678.59|681.38|678.58|681.84|679.04|680.03|677.23|0
1667894400000|2022-11-08 08:00:00|681.05|678.25|685.46|682.66|686.03|683.23|681.05|678.25|0
1667894700000|2022-11-08 08:05:00|685.36|682.76|684|681.4|685.81|683.21|682.64|680.04|0
1667895000000|2022-11-08 08:10:00|683.77|681.17|684.68|682.08|685.7|683.1|683.32|680.72|0
1667895300000|2022-11-08 08:15:00|685.13|682.53|685.92|683.32|688.07|685.47|684.79|682.19|0
1667895600000|2022-11-08 08:20:00|686.38|683.78|686.26|683.66|686.49|683.89|684.22|681.62|0
1667895900000|2022-11-08 08:25:00|686.49|683.89|684.45|681.85|686.94|684.34|683.99|681.39|0
1667896200000|2022-11-08 08:30:00|685.13|682.53|682.41|679.81|685.58|682.98|682.18|679.58|0
1667896500000|2022-11-08 08:35:00|682.3|679.7|680.15|677.55|683.31|680.71|680.15|677.55|0
1667896800000|2022-11-08 08:40:00|680.37|677.77|680.6|678|682.86|680.26|680.14|677.54|0
1667897100000|2022-11-08 08:45:00|680.37|677.77|680.82|678.22|682.52|679.92|680.14|677.54|0
1667897400000|2022-11-08 08:50:00|680.6|678|683.08|680.48|683.54|680.94|680.37|677.77|0
1667897700000|2022-11-08 08:55:00|682.97|680.37|679.69|677.09|683.08|680.48|679.01|676.41|0
1667898000000|2022-11-08 09:00:00|679.92|677.32|682.4|679.8|683.43|680.83|679.92|677.32|0
1667898300000|2022-11-08 09:05:00|682.85|680.25|681.95|679.35|682.85|680.25|681.27|678.67|0
1667898600000|2022-11-08 09:10:00|681.72|679.12|682.17|679.57|682.17|679.57|680.37|677.77|0
1667898900000|2022-11-08 09:15:00|682.4|679.8|681.72|679.12|683.08|680.48|681.04|678.44|0
1667899200000|2022-11-08 09:20:00|681.49|678.89|677.09|674.49|681.49|678.89|677.09|674.49|0
1667899500000|2022-11-08 09:25:00|677.2|674.6|672.92|670.32|677.43|674.83|672.69|670.09|0
1667899800000|2022-11-08 09:30:00|672.69|670.09|670.21|667.61|673.14|670.54|669.99|667.39|0
1667900100000|2022-11-08 09:35:00|670.44|667.84|669.31|666.71|671.01|668.41|668.41|665.81|0
1667900400000|2022-11-08 09:40:00|669.54|666.94|668.08|665.48|670.21|667.61|667.96|665.36|0
1667900700000|2022-11-08 09:45:00|667.96|665.36|669.99|667.39|670.21|667.61|667.96|665.36|0
1667901000000|2022-11-08 09:50:00|669.76|667.16|669.88|667.28|669.99|667.39|669.31|666.71|0
1667901300000|2022-11-08 09:55:00|669.76|667.16|667.29|664.69|670.66|668.06|667.29|664.69|0
1667901600000|2022-11-08 10:00:00|667.96|665.36|667.51|664.91|670.43|667.83|667.4|664.8|0
1667901900000|2022-11-08 10:05:00|667.74|665.14|665.49|662.89|668.18|665.58|664.59|661.99|0
1667902200000|2022-11-08 10:10:00|665.26|662.66|664.37|661.77|666.83|664.23|664.37|661.77|0
1667902500000|2022-11-08 10:15:00|664.59|661.99|667.51|664.91|667.73|665.13|664.37|661.77|0
1667902800000|2022-11-08 10:20:00|667.62|665.02|670.65|668.05|670.65|668.05|667.62|665.02|0
1667903100000|2022-11-08 10:25:00|670.77|668.17|670.32|667.72|671.33|668.73|669.53|666.93|0
1667903400000|2022-11-08 10:30:00|670.2|667.6|671.1|668.5|671.1|668.5|669.08|666.48|0
1667903700000|2022-11-08 10:35:00|671.33|668.73|670.65|668.05|671.55|668.95|669.53|666.93|0
1667904000000|2022-11-08 10:40:00|670.43|667.83|670.42|667.82|671.55|668.95|669.53|666.93|0
1667904300000|2022-11-08 10:45:00|670.54|667.94|669.97|667.37|670.65|668.05|669.75|667.15|0
1667904600000|2022-11-08 10:50:00|669.75|667.15|670.65|668.05|670.65|668.05|669.64|667.04|0
1667904900000|2022-11-08 10:55:00|670.76|668.16|673.12|670.52|673.35|670.75|670.65|668.05|0
1667905200000|2022-11-08 11:00:00|672.67|670.07|672.56|669.96|672.9|670.3|671.55|668.95|0
1667905500000|2022-11-08 11:05:00|672.67|670.07|670.87|668.27|672.67|670.07|670.87|668.27|0
1667905800000|2022-11-08 11:10:00|670.64|668.04|670.19|667.59|670.76|668.16|669.07|666.47|0
1667906100000|2022-11-08 11:15:00|669.97|667.37|670.19|667.59|670.87|668.27|669.29|666.69|0
1667906400000|2022-11-08 11:20:00|669.97|667.37|668.17|665.57|671.32|668.72|668.17|665.57|0
1667906700000|2022-11-08 11:25:00|668.28|665.68|667.94|665.34|668.84|666.24|666.82|664.22|0
1667907000000|2022-11-08 11:30:00|668.17|665.57|666.14|663.54|668.39|665.79|665.92|663.32|0
1667907300000|2022-11-08 11:35:00|666.37|663.77|665.69|663.09|667.27|664.67|665.47|662.87|0
1667907600000|2022-11-08 11:40:00|665.24|662.64|665.02|662.42|665.69|663.09|663.34|660.74|0
1667907900000|2022-11-08 11:45:00|664.57|661.97|662.1|659.5|664.79|662.19|660.76|658.16|0
1667908200000|2022-11-08 11:50:00|662.33|659.73|661.65|659.05|662.55|659.95|660.31|657.71|0
1667908500000|2022-11-08 11:55:00|661.43|658.83|660.98|658.38|661.65|659.05|659.86|657.26|0
1667908800000|2022-11-08 12:00:00|660.87|658.27|663|660.4|663|660.4|660.53|657.93|0
1667909100000|2022-11-08 12:05:00|663.22|660.62|662.55|659.95|663.89|661.29|661.2|658.6|0
1667909400000|2022-11-08 12:10:00|662.44|659.84|663.89|661.29|664.34|661.74|662.32|659.72|0
1667909700000|2022-11-08 12:15:00|663.67|661.07|668.38|665.78|669.06|666.46|663.67|661.07|0
1667910000000|2022-11-08 12:20:00|668.61|666.01|667.82|665.22|669.05|666.45|667.48|664.88|0
1667910300000|2022-11-08 12:25:00|667.71|665.11|668.83|666.23|669.5|666.9|667.26|664.66|0
1667910600000|2022-11-08 12:30:00|668.6|666|669.05|666.45|669.28|666.68|667.7|665.1|0
1667910900000|2022-11-08 12:35:00|669.17|666.57|669.84|667.24|670.74|668.14|667.93|665.33|0
1667911200000|2022-11-08 12:40:00|669.5|666.9|670.17|667.57|671.3|668.7|669.5|666.9|0
1667911500000|2022-11-08 12:45:00|670.4|667.8|667.7|665.1|670.4|667.8|667.7|665.1|0
1667911800000|2022-11-08 12:50:00|667.82|665.22|668.15|665.55|669.05|666.45|667.25|664.65|0
1667912100000|2022-11-08 12:55:00|668.27|665.67|665.23|662.63|668.6|666|665.23|662.63|0
1667912400000|2022-11-08 13:00:00|665|662.4|666.12|663.52|666.35|663.75|664.55|661.95|0
1667912700000|2022-11-08 13:05:00|666.35|663.75|669.72|667.12|669.72|667.12|666.35|663.75|0
1667913000000|2022-11-08 13:10:00|669.49|666.89|668.14|665.54|670.39|667.79|667.69|665.09|0
1667913300000|2022-11-08 13:15:00|668.37|665.77|668.34|665.74|668.37|665.77|666.54|663.94|0
1667913600000|2022-11-08 13:20:00|667.89|665.29|665.64|663.04|669.24|666.64|664.74|662.14|0
1667913900000|2022-11-08 13:25:00|665.87|663.27|667.44|664.84|667.44|664.84|664.74|662.14|0
1667914200000|2022-11-08 13:30:00|667.22|664.62|665.87|663.27|667.22|664.62|664.97|662.37|0
1667914500000|2022-11-08 13:35:00|665.64|663.04|662.95|660.35|666.32|663.72|661.82|659.22|0
1667914800000|2022-11-08 13:40:00|662.72|660.12|661.94|659.34|662.95|660.35|661.82|659.22|0
1667915100000|2022-11-08 13:45:00|661.82|659.22|661.6|659|663.39|660.79|661.37|658.77|0
1667915400000|2022-11-08 13:50:00|661.82|659.22|661.37|658.77|662.05|659.45|660.48|657.88|0
1667915700000|2022-11-08 13:55:00|661.6|659|663.28|660.68|663.39|660.79|661.37|658.77|0
1667916000000|2022-11-08 14:00:00|663.84|661.24|657.79|655.19|663.84|661.24|657.11|654.51|0
1667916300000|2022-11-08 14:05:00|658.01|655.41|659.58|656.98|659.8|657.2|658.01|655.41|0
1667916600000|2022-11-08 14:10:00|660.02|657.42|662.26|659.66|662.94|660.34|660.02|657.42|0
1667916900000|2022-11-08 14:15:00|662.04|659.44|663.16|660.56|663.39|660.79|661.14|658.54|0
1667917200000|2022-11-08 14:20:00|663.39|660.79|661.14|658.54|663.39|660.79|661.14|658.54|0
1667917500000|2022-11-08 14:25:00|661.59|658.99|663.61|661.01|664.17|661.57|661.59|658.99|0
1667917800000|2022-11-08 14:30:00|663.38|660.78|672.83|670.23|675.54|672.94|662.71|660.11|0
1667918100000|2022-11-08 14:35:00|673.06|670.46|675.76|673.16|677.35|674.75|673.06|670.46|0
1667918400000|2022-11-08 14:40:00|675.31|672.71|672.6|670|677.57|674.97|672.15|669.55|0
1667918700000|2022-11-08 14:45:00|672.83|670.23|672.15|669.55|677.57|674.97|671.48|668.88|0
1667919000000|2022-11-08 14:50:00|672.83|670.23|665.17|662.57|673.5|670.9|664.28|661.68|0
1667919300000|2022-11-08 14:55:00|665.4|662.8|668.32|665.72|668.32|665.72|663.6|661|0
1667919600000|2022-11-08 15:00:00|670.12|667.52|669.9|667.3|670.8|668.2|664.95|662.35|0
1667919900000|2022-11-08 15:05:00|670.12|667.52|664.5|661.9|670.12|667.52|663.82|661.22|0
1667920200000|2022-11-08 15:10:00|664.95|662.35|663.37|660.77|666.97|664.37|661.35|658.75|0
1667920500000|2022-11-08 15:15:00|664.27|661.67|656.43|653.83|664.5|661.9|655.98|653.38|0
1667920800000|2022-11-08 15:20:00|657.1|654.5|656.43|653.83|657.54|654.94|653.07|650.47|0
1667921100000|2022-11-08 15:25:00|656.65|654.05|656.66|654.06|658.66|656.06|655.08|652.48|0
1667921400000|2022-11-08 15:30:00|655.99|653.39|652.42|649.82|656.88|654.28|650.86|648.26|0
1667921700000|2022-11-08 15:35:00|652.19|649.59|650.85|648.25|653.53|650.93|648.85|646.25|0
1667922000000|2022-11-08 15:40:00|650.41|647.81|646.85|644.25|650.63|648.03|645.73|643.13|0
1667922300000|2022-11-08 15:45:00|647.07|644.47|645.29|642.69|648.18|645.58|644.84|642.24|0
1667922600000|2022-11-08 15:50:00|645.07|642.47|648.4|645.8|649.51|646.91|644.18|641.58|0
1667922900000|2022-11-08 15:55:00|648.18|645.58|646.4|643.8|649.29|646.69|645.95|643.35|0
1667923200000|2022-11-08 16:00:00|645.95|643.35|649.53|646.93|650.42|647.82|645.95|643.35|0
1667923500000|2022-11-08 16:05:00|649.31|646.71|645.97|643.37|651.31|648.71|645.53|642.93|0
1667923800000|2022-11-08 16:10:00|645.53|642.93|642.2|639.6|645.97|643.37|641.54|638.94|0
1667924100000|2022-11-08 16:15:00|641.98|639.38|641.98|639.38|642.87|640.27|640.87|638.27|0
1667924400000|2022-11-08 16:20:00|641.76|639.16|638.44|635.84|641.76|639.16|637.33|634.73|0
1667924700000|2022-11-08 16:25:00|638.21|635.61|637.48|634.88|640.13|637.53|637.04|634.44|0
1667925000000|2022-11-08 16:30:00|637.7|635.1|632.62|630.02|637.92|635.32|632.18|629.58|0
1667925300000|2022-11-08 16:35:00|632.4|629.8|630.19|627.59|633.28|630.68|629.75|627.15|0
1667925600000|2022-11-08 16:40:00|629.97|627.37|632.63|630.03|632.63|630.03|628.43|625.83|0
1667925900000|2022-11-08 16:45:00|632.41|629.81|635.72|633.12|635.72|633.12|631.97|629.37|0
1667926200000|2022-11-08 16:50:00|635.5|632.9|632.85|630.25|638.15|635.55|632.85|630.25|0
1667926500000|2022-11-08 16:55:00|633.29|630.69|633.73|631.13|634.83|632.23|632.85|630.25|0
1667926800000|2022-11-08 17:00:00|633.51|630.91|634.83|632.23|635.05|632.45|632.19|629.59|0
1667927100000|2022-11-08 17:05:00|635.05|632.45|634.17|631.57|636.16|633.56|633.73|631.13|0
1667927400000|2022-11-08 17:10:00|633.95|631.35|636.37|633.77|636.59|633.99|631.97|629.37|0
1667927700000|2022-11-08 17:15:00|636.59|633.99|637.26|634.66|638.8|636.2|636.37|633.77|0
1667928000000|2022-11-08 17:20:00|637.48|634.88|636.15|633.55|638.8|636.2|636.15|633.55|0
1667928300000|2022-11-08 17:25:00|636.37|633.77|635.71|633.11|637.47|634.87|635.27|632.67|0
1667928600000|2022-11-08 17:30:00|635.93|633.33|636.37|633.77|638.58|635.98|633.94|631.34|0
1667928900000|2022-11-08 17:35:00|636.15|633.55|635.49|632.89|638.8|636.2|635.49|632.89|0
1667929200000|2022-11-08 17:40:00|635.27|632.67|632.4|629.8|635.71|633.11|631.74|629.14|0
1667929500000|2022-11-08 17:45:00|631.96|629.36|633.95|631.35|634.83|632.23|631.96|629.36|0
1667929800000|2022-11-08 17:50:00|634.39|631.79|636.59|633.99|637.25|634.65|633.51|630.91|0
1667930100000|2022-11-08 17:55:00|636.37|633.77|634.61|632.01|636.37|633.77|633.73|631.13|0
1667930400000|2022-11-08 18:00:00|634.39|631.79|631.75|629.15|635.93|633.33|630.87|628.27|0
1667930700000|2022-11-08 18:05:00|632.19|629.59|630.43|627.83|633.51|630.91|629.99|627.39|0
1667931000000|2022-11-08 18:10:00|630.65|628.05|631.52|628.92|631.75|629.15|629.99|627.39|0
1667931300000|2022-11-08 18:15:00|631.74|629.14|637.69|635.09|637.69|635.09|631.3|628.7|0
1667931600000|2022-11-08 18:20:00|637.91|635.31|648.97|646.37|651.19|648.59|637.91|635.31|0
1667931900000|2022-11-08 18:25:00|648.75|646.15|658.8|656.2|659.91|657.31|648.75|646.15|0
1667932200000|2022-11-08 18:30:00|659.69|657.09|659.02|656.42|666.16|663.56|658.79|656.19|0
1667932500000|2022-11-08 18:35:00|659.24|656.64|655.23|652.63|659.24|656.64|655.23|652.63|0
1667932800000|2022-11-08 18:40:00|655.45|652.85|654.12|651.52|656.12|653.52|652.12|649.52|0
1667933100000|2022-11-08 18:45:00|654.34|651.74|657.68|655.08|657.9|655.3|652.56|649.96|0
1667933400000|2022-11-08 18:50:00|657.45|654.85|660.35|657.75|662.58|659.98|654.12|651.52|0
1667933700000|2022-11-08 18:55:00|659.46|656.86|668.76|666.16|671.19|668.59|658.34|655.74|0
1667934000000|2022-11-08 19:00:00|668.98|666.38|667.89|665.29|670.1|667.5|664.09|661.49|0
1667934300000|2022-11-08 19:05:00|668.11|665.51|673.71|671.11|673.93|671.33|666.33|663.73|0
1667934600000|2022-11-08 19:10:00|673.49|670.89|669.23|666.63|676.18|673.58|669.23|666.63|0
1667934900000|2022-11-08 19:15:00|669.01|666.41|671.92|669.32|672.14|669.54|667.22|664.62|0
1667935200000|2022-11-08 19:20:00|672.14|669.54|685.62|683.02|686.3|683.7|670.8|668.2|0
1667935500000|2022-11-08 19:25:00|685.17|682.57|692.89|690.29|693.34|690.74|685.17|682.57|0
1667935800000|2022-11-08 19:30:00|693.34|690.74|688.84|686.24|696.73|694.13|688.84|686.24|0
1667936100000|2022-11-08 19:35:00|688.61|686.01|677.84|675.24|689.74|687.14|677.17|674.57|0
1667936400000|2022-11-08 19:40:00|678.06|675.46|670.94|668.34|679.18|676.58|669.6|667|0
1667936700000|2022-11-08 19:45:00|671.61|669.01|668.26|665.66|673.62|671.02|666.69|664.09|0
1667937000000|2022-11-08 19:50:00|668.03|665.43|666.69|664.09|670.71|668.11|664.02|661.42|0
1667937300000|2022-11-08 19:55:00|666.92|664.32|670.04|667.44|670.26|667.66|665.8|663.2|0
1667937600000|2022-11-08 20:00:00|670.26|667.66|661.65|659.05|670.93|668.33|659.13|656.53|0
1667937900000|2022-11-08 20:05:00|661.55|658.95|661.43|658.83|664.11|661.51|658.76|656.16|0
1667938200000|2022-11-08 20:10:00|661.21|658.61|659.87|657.27|663.88|661.28|658.53|655.93|0
1667938500000|2022-11-08 20:15:00|659.42|656.82|656.31|653.71|661.43|658.83|655.86|653.26|0
1667938800000|2022-11-08 20:20:00|654.53|651.93|657.2|654.6|658.53|655.93|654.53|651.93|0
1667939100000|2022-11-08 20:25:00|656.75|654.15|649.43|646.83|657.86|655.26|649.21|646.61|0
1667939400000|2022-11-08 20:30:00|650.09|647.49|642.27|639.67|650.09|647.49|641.39|638.79|0
1667939700000|2022-11-08 20:35:00|642.05|639.45|644.26|641.66|644.92|642.32|638.52|635.92|0
1667940000000|2022-11-08 20:40:00|644.48|641.88|648.25|645.65|648.91|646.31|642.93|640.33|0
1667940300000|2022-11-08 20:45:00|648.02|645.42|646.47|643.87|648.47|645.87|642.27|639.67|0
1667940600000|2022-11-08 20:50:00|646.37|643.77|651.79|649.19|652.24|649.64|646.37|643.77|0
1667940900000|2022-11-08 20:55:00|652.68|650.08|656.91|654.31|658.92|656.32|652.68|650.08|0
1667941200000|2022-11-08 21:00:00|657.58|654.98|663.16|660.56|663.16|660.56|657.36|654.76|0
1667941500000|2022-11-08 21:05:00|663.5|660.9|666.22|663.62|666.22|663.62|662.26|659.66|0
1667941800000|2022-11-08 21:10:00|665.77|663.17|664.21|661.61|666|663.4|663.09|660.49|0
1667942100000|2022-11-08 21:15:00|664.43|661.83|663.41|660.61|664.87|662.07|663.19|660.39|0
1667942400000|2022-11-08 21:20:00|663.19|660.39|662.07|659.27|663.86|661.06|661.18|658.38|0
1667942700000|2022-11-08 21:25:00|661.85|659.05|661.18|658.38|662.07|659.27|661.18|658.38|0
1667943000000|2022-11-08 21:30:00|660.95|658.15|659.84|657.04|661.18|658.38|659.62|656.82|0
1667943300000|2022-11-08 21:35:00|659.73|656.93|660.73|657.93|660.73|657.93|659.39|656.59|0
1667943600000|2022-11-08 21:40:00|660.62|657.82|659.17|656.37|660.73|657.93|659.17|656.37|0
1667943900000|2022-11-08 21:45:00|659.39|656.59|657.83|655.03|660.06|657.26|657.83|655.03|0
1667944200000|2022-11-08 21:50:00|658.05|655.25|659.06|656.26|659.39|656.59|658.05|655.25|0
1667944500000|2022-11-08 21:55:00|659.17|656.37|659.73|656.93|659.95|657.15|658.61|655.81|0
1667944800000|2022-11-08 22:00:00|659.98|657.18|659.82|657.02|659.98|657.18|659.39|656.59|0
1667945100000|2022-11-08 22:05:00|659.85|657.05|660.34|657.54|660.43|657.63|659.79|656.99|0
1667945400000|2022-11-08 22:10:00|660.37|657.57|660.02|657.22|660.46|657.66|659.88|657.08|0
1667945700000|2022-11-08 22:15:00|660.04|657.24|659.26|656.46|660.14|657.34|659.1|656.3|0
1667946000000|2022-11-08 22:20:00|659.29|656.49|659.75|656.95|659.88|657.08|659.29|656.49|0
1667946300000|2022-11-08 22:25:00|659.68|656.88|659.68|656.88|659.78|656.98|659|656.2|0
1667946600000|2022-11-08 22:30:00|659.65|656.85|659.68|656.88|659.74|656.94|659.19|656.39|0
1667946900000|2022-11-08 22:35:00|659.72|656.92|659.35|656.55|659.72|656.92|659.29|656.49|0
1667947200000|2022-11-08 22:40:00|659.32|656.52|659.06|656.26|659.52|656.72|658.83|656.03|0
1667947500000|2022-11-08 22:45:00|658.99|656.19|659.48|656.68|659.48|656.68|658.86|656.06|0
1667947800000|2022-11-08 22:50:00|659.52|656.72|659.64|656.84|659.78|656.98|659.38|656.58|0
1667948100000|2022-11-08 22:55:00|659.71|656.91|660.78|657.98|660.95|658.15|659.71|656.91|0
1667948400000|2022-11-08 23:00:00|659.49|656.69|658.93|656.13|661.6|658.8|658.26|655.46|0
1667948700000|2022-11-08 23:05:00|659.04|656.24|657.81|655.01|659.15|656.35|657.37|654.57|0
1667949000000|2022-11-08 23:10:00|657.59|654.79|654.25|651.45|657.59|654.79|654.03|651.23|0
1667949300000|2022-11-08 23:15:00|654.14|651.34|653.58|650.78|654.69|651.89|652.69|649.89|0
1667949600000|2022-11-08 23:20:00|654.69|651.89|655.58|652.78|656.03|653.23|654.03|651.23|0
1667949900000|2022-11-08 23:25:00|655.36|652.56|653.36|650.56|655.8|653|653.36|650.56|0
1667950200000|2022-11-08 23:30:00|652.91|650.11|654.02|651.22|655.14|652.34|652.91|650.11|0
1667950500000|2022-11-08 23:35:00|653.8|651|652.69|649.89|654.02|651.22|652.24|649.44|0
1667950800000|2022-11-08 23:40:00|652.91|650.11|651.36|648.56|653.35|650.55|650.91|648.11|0
1667951100000|2022-11-08 23:45:00|651.58|648.78|651.58|648.78|653.8|651|651.35|648.55|0
1667951400000|2022-11-08 23:50:00|651.69|648.89|651.13|648.33|652.02|649.22|649.8|647|0
1667951700000|2022-11-08 23:55:00|651.35|648.55|651.13|648.33|651.8|649|650.46|647.66|0
1667952000000|2022-11-09 00:00:00|651.57|648.77|656.69|653.89|656.69|653.89|651.57|648.77|0
1667952300000|2022-11-09 00:05:00|656.24|653.44|658.69|655.89|659.8|657|655.13|652.33|0
1667952600000|2022-11-09 00:10:00|658.91|656.11|657.35|654.55|659.13|656.33|657.35|654.55|0
1667952900000|2022-11-09 00:15:00|656.91|654.11|658.02|655.22|658.46|655.66|656.46|653.66|0
1667953200000|2022-11-09 00:20:00|658.24|655.44|657.57|654.77|659.13|656.33|657.13|654.33|0
1667953500000|2022-11-09 00:25:00|657.69|654.89|657.79|654.99|658.35|655.55|657.13|654.33|0
1667953800000|2022-11-09 00:30:00|657.57|654.77|656.46|653.66|658.24|655.44|654.68|651.88|0
1667954100000|2022-11-09 00:35:00|656.9|654.1|655.12|652.32|657.12|654.32|654.9|652.1|0
1667954400000|2022-11-09 00:40:00|655.01|652.21|656.23|653.43|656.45|653.65|654.57|651.77|0
1667954700000|2022-11-09 00:45:00|656.45|653.65|660.69|657.89|660.69|657.89|656.01|653.21|0
1667955000000|2022-11-09 00:50:00|660.46|657.66|660.46|657.66|661.13|658.33|659.57|656.77|0
1667955300000|2022-11-09 00:55:00|660.35|657.55|658.9|656.1|660.91|658.11|658.9|656.1|0
1667955600000|2022-11-09 01:00:00|658.01|655.21|658.23|655.43|660.46|657.66|657.78|654.98|0
1667955900000|2022-11-09 01:05:00|658.01|655.21|656.89|654.09|658.9|656.1|656.89|654.09|0
1667956200000|2022-11-09 01:10:00|656.79|653.99|658.45|655.65|658.45|655.65|656.67|653.87|0
1667956500000|2022-11-09 01:15:00|658.23|655.43|658.9|656.1|660.23|657.43|657.34|654.54|0
1667956800000|2022-11-09 01:20:00|658.79|655.99|657.11|654.31|658.9|656.1|656.22|653.42|0
1667957100000|2022-11-09 01:25:00|656.89|654.09|655.78|652.98|657.56|654.76|655.45|652.65|0
1667957400000|2022-11-09 01:30:00|655.67|652.87|648.22|645.42|655.78|652.98|647.34|644.54|0
1667957700000|2022-11-09 01:35:00|648.34|645.54|651.77|648.97|651.99|649.19|645.57|642.77|0
1667958000000|2022-11-09 01:40:00|651.99|649.19|651|648.2|652.44|649.64|650.11|647.31|0
1667958300000|2022-11-09 01:45:00|650.88|648.08|649.99|647.19|651.55|648.75|648.89|646.09|0
1667958600000|2022-11-09 01:50:00|650.22|647.42|650.66|647.86|650.88|648.08|649.67|646.87|0
1667958900000|2022-11-09 01:55:00|650.88|648.08|653.54|650.74|654.66|651.86|650.88|648.08|0
1667959200000|2022-11-09 02:00:00|653.77|650.97|656.66|653.86|657.99|655.19|652.66|649.86|0
1667959500000|2022-11-09 02:05:00|656.88|654.08|654.88|652.08|656.88|654.08|654.88|652.08|0
1667959800000|2022-11-09 02:10:00|654.99|652.19|654.43|651.63|655.77|652.97|653.54|650.74|0
1667960100000|2022-11-09 02:15:00|653.99|651.19|651.54|648.74|653.99|651.19|650.65|647.85|0
1667960400000|2022-11-09 02:20:00|651.1|648.3|650.77|647.97|652.21|649.41|650.21|647.41|0
1667960700000|2022-11-09 02:25:00|650.65|647.85|650.32|647.52|651.32|648.52|649.76|646.96|0
1667961000000|2022-11-09 02:30:00|650.21|647.41|651.98|649.18|653.09|650.29|650.21|647.41|0
1667961300000|2022-11-09 02:35:00|651.87|649.07|651.09|648.29|652.87|650.07|651.09|648.29|0
1667961600000|2022-11-09 02:40:00|650.65|647.85|654.09|651.29|654.42|651.62|650.65|647.85|0
1667961900000|2022-11-09 02:45:00|653.98|651.18|653.09|650.29|654.42|651.62|652.32|649.52|0
1667962200000|2022-11-09 02:50:00|652.98|650.18|653.98|651.18|654.64|651.84|652.87|650.07|0
1667962500000|2022-11-09 02:55:00|654.2|651.4|654.54|651.74|656.42|653.62|653.98|651.18|0
1667962800000|2022-11-09 03:00:00|654.64|651.84|653.97|651.17|655.53|652.73|652.42|649.62|0
1667963100000|2022-11-09 03:05:00|654.2|651.4|654.98|652.18|655.31|652.51|651.97|649.17|0
1667963400000|2022-11-09 03:10:00|654.86|652.06|658.87|656.07|659.32|656.52|652.86|650.06|0
1667963700000|2022-11-09 03:15:00|658.99|656.19|658.42|655.62|659.76|656.96|657.76|654.96|0
1667964000000|2022-11-09 03:20:00|658.2|655.4|657.53|654.73|658.42|655.62|656.86|654.06|0
1667964300000|2022-11-09 03:25:00|657.75|654.95|659.53|656.73|661.32|658.52|657.75|654.95|0
1667964600000|2022-11-09 03:30:00|659.76|656.96|661.32|658.52|663.1|660.3|659.09|656.29|0
1667964900000|2022-11-09 03:35:00|661.09|658.29|663.33|660.53|664.89|662.09|659.53|656.73|0
1667965200000|2022-11-09 03:40:00|663.22|660.42|661.76|658.96|664|661.2|661.54|658.74|0
1667965500000|2022-11-09 03:45:00|661.54|658.74|659.98|657.18|662.43|659.63|659.42|656.62|0
1667965800000|2022-11-09 03:50:00|659.75|656.95|659.2|656.4|660.87|658.07|658.19|655.39|0
1667966100000|2022-11-09 03:55:00|658.19|655.39|661.76|658.96|661.76|658.96|657.97|655.17|0
1667966400000|2022-11-09 04:00:00|661.54|658.74|665.78|662.98|666.45|663.65|660.87|658.07|0
1667966700000|2022-11-09 04:05:00|665.56|662.76|665.33|662.53|666.34|663.54|665.11|662.31|0
1667967000000|2022-11-09 04:10:00|665.22|662.42|663.32|660.52|665.33|662.53|662.87|660.07|0
1667967300000|2022-11-09 04:15:00|663.54|660.74|662.2|659.4|663.77|660.97|662.2|659.4|0
1667967600000|2022-11-09 04:20:00|661.87|659.07|662.42|659.62|663.76|660.96|661.87|659.07|0
1667967900000|2022-11-09 04:25:00|662.2|659.4|660.41|657.61|662.2|659.4|659.97|657.17|0
1667968200000|2022-11-09 04:30:00|660.19|657.39|656.4|653.6|660.19|657.39|655.29|652.49|0
1667968500000|2022-11-09 04:35:00|656.29|653.49|654.17|651.37|657.07|654.27|653.06|650.26|0
1667968800000|2022-11-09 04:40:00|653.95|651.15|652.4|649.6|655.29|652.49|651.95|649.15|0
1667969100000|2022-11-09 04:45:00|652.51|649.71|654.84|652.04|655.06|652.26|651.28|648.48|0
1667969400000|2022-11-09 04:50:00|654.62|651.82|655.73|652.93|655.95|653.15|654.39|651.59|0
1667969700000|2022-11-09 04:55:00|655.4|652.6|653.28|650.48|655.51|652.71|653.28|650.48|0
1667970000000|2022-11-09 05:00:00|653.06|650.26|656.37|653.57|656.62|653.82|653.06|650.26|0
1667970300000|2022-11-09 05:05:00|656.49|653.69|655.93|653.13|656.49|653.69|653.93|651.13|0
1667970600000|2022-11-09 05:10:00|656.37|653.57|655.82|653.02|657.04|654.24|654.38|651.58|0
1667970900000|2022-11-09 05:15:00|656.04|653.24|655.48|652.68|656.37|653.57|654.82|652.02|0
1667971200000|2022-11-09 05:20:00|656.15|653.35|657.48|654.68|658.14|655.34|655.7|652.9|0
1667971500000|2022-11-09 05:25:00|657.26|654.46|658.14|655.34|658.14|655.34|655.82|653.02|0
1667971800000|2022-11-09 05:30:00|658.59|655.79|659.7|656.9|659.92|657.12|658.14|655.34|0
1667972100000|2022-11-09 05:35:00|659.59|656.79|663.26|660.46|663.26|660.46|659.47|656.67|0
1667972400000|2022-11-09 05:40:00|663.48|660.68|664.37|661.57|665.26|662.46|663.03|660.23|0
1667972700000|2022-11-09 05:45:00|664.59|661.79|662.59|659.79|664.59|661.79|662.36|659.56|0
1667973000000|2022-11-09 05:50:00|662.36|659.56|661.59|658.79|662.58|659.78|661.59|658.79|0
1667973300000|2022-11-09 05:55:00|661.47|658.67|661.92|659.12|662.14|659.34|660.58|657.78|0
1667973600000|2022-11-09 06:00:00|661.47|658.67|666.37|663.57|667.26|664.46|661.47|658.67|0
1667973900000|2022-11-09 06:05:00|666.15|663.35|666.93|664.13|667.26|664.46|663.69|660.89|0
1667974200000|2022-11-09 06:10:00|666.59|663.79|667.26|664.46|667.26|664.46|665.7|662.9|0
1667974500000|2022-11-09 06:15:00|667.15|664.35|666.04|663.24|667.26|664.46|665.47|662.67|0
1667974800000|2022-11-09 06:20:00|665.92|663.12|663.69|660.89|667.04|664.24|663.69|660.89|0
1667975100000|2022-11-09 06:25:00|663.81|661.01|664.36|661.56|664.58|661.78|662.58|659.78|0
1667975400000|2022-11-09 06:30:00|664.47|661.67|664.58|661.78|666.14|663.34|663.02|660.22|0
1667975700000|2022-11-09 06:35:00|665.03|662.23|665.47|662.67|665.47|662.67|663.58|660.78|0
1667976000000|2022-11-09 06:40:00|665.59|662.79|665.25|662.45|667.25|664.45|665.02|662.22|0
1667976300000|2022-11-09 06:45:00|665.36|662.56|666.58|663.78|667.25|664.45|665.25|662.45|0
1667976600000|2022-11-09 06:50:00|666.81|664.01|667.03|664.23|667.03|664.23|665.69|662.89|0
1667976900000|2022-11-09 06:55:00|666.58|663.78|666.36|663.56|667.25|664.45|665.47|662.67|0
1667977200000|2022-11-09 07:00:00|666.03|663.23|663.68|660.88|667.03|664.23|663.46|660.66|0
1667977500000|2022-11-09 07:05:00|663.57|660.77|663.23|660.43|664.57|661.77|662.79|659.99|0
1667977800000|2022-11-09 07:10:00|663.35|660.55|660.56|657.76|663.35|660.55|659.01|656.21|0
1667978100000|2022-11-09 07:15:00|660.79|657.99|659.67|656.87|661.01|658.21|659.23|656.43|0
1667978400000|2022-11-09 07:20:00|659.89|657.09|661.79|658.99|662.34|659.54|659.01|656.21|0
1667978700000|2022-11-09 07:25:00|661.45|658.65|659.02|656.22|661.9|659.1|658.58|655.78|0
1667979000000|2022-11-09 07:30:00|659.25|656.45|659.02|656.22|659.25|656.45|657.02|654.22|0
1667979300000|2022-11-09 07:35:00|658.8|656|659.91|657.11|661.7|658.9|658.8|656|0
1667979600000|2022-11-09 07:40:00|660.14|657.34|661.92|659.12|662.59|659.79|659.91|657.11|0
1667979900000|2022-11-09 07:45:00|661.7|658.9|663.26|660.46|663.7|660.9|660.58|657.78|0
1667980200000|2022-11-09 07:50:00|663.03|660.23|657.91|655.11|663.26|660.46|657.91|655.11|0
1667980500000|2022-11-09 07:55:00|658.13|655.33|658.79|655.99|658.79|655.99|655.79|652.99|0
1667980800000|2022-11-09 08:00:00|657.68|654.88|653.68|650.88|658.57|655.77|651.24|648.44|0
1667981100000|2022-11-09 08:05:00|653.35|650.75|651.36|648.76|654.02|651.42|648.47|645.87|0
1667981400000|2022-11-09 08:10:00|650.91|648.31|654.02|651.42|654.02|651.42|650.47|647.87|0
1667981700000|2022-11-09 08:15:00|653.57|650.97|653.57|650.97|656.46|653.86|652.69|650.09|0
1667982000000|2022-11-09 08:20:00|654.02|651.42|655.57|652.97|656.24|653.64|652.24|649.64|0
1667982300000|2022-11-09 08:25:00|656.02|653.42|654.46|651.86|656.91|654.31|652.8|650.2|0
1667982600000|2022-11-09 08:30:00|654.9|652.3|656.02|653.42|656.91|654.31|653.13|650.53|0
1667982900000|2022-11-09 08:35:00|656.13|653.53|653.57|650.97|656.46|653.86|653.24|650.64|0
1667983200000|2022-11-09 08:40:00|654.01|651.41|651.79|649.19|654.01|651.41|651.35|648.75|0
1667983500000|2022-11-09 08:45:00|652.01|649.41|657.02|654.42|657.12|654.52|650.24|647.64|0
1667983800000|2022-11-09 08:50:00|657.12|654.52|657.25|654.65|657.7|655.1|655.24|652.64|0
1667984100000|2022-11-09 08:55:00|657.03|654.43|656.36|653.76|658.36|655.76|656.36|653.76|0
1667984400000|2022-11-09 09:00:00|656.03|653.43|657.69|655.09|659.15|656.55|656.03|653.43|0
1667984700000|2022-11-09 09:05:00|657.47|654.87|660.71|658.11|660.81|658.21|657.14|654.54|0
1667985000000|2022-11-09 09:10:00|660.59|657.99|662.82|660.22|663.16|660.56|660.48|657.88|0
1667985300000|2022-11-09 09:15:00|663.49|660.89|665.62|663.02|665.95|663.35|663.27|660.67|0
1667985600000|2022-11-09 09:20:00|665.4|662.8|663.27|660.67|665.4|662.8|662.82|660.22|0
1667985900000|2022-11-09 09:25:00|663.04|660.44|663.27|660.67|663.27|660.67|661.93|659.33|0
1667986200000|2022-11-09 09:30:00|663.94|661.34|665.05|662.45|665.72|663.12|663.04|660.44|0
1667986500000|2022-11-09 09:35:00|664.83|662.23|665.27|662.67|665.27|662.67|663.26|660.66|0
1667986800000|2022-11-09 09:40:00|665.05|662.45|664.83|662.23|665.94|663.34|664.83|662.23|0
1667987100000|2022-11-09 09:45:00|665.17|662.57|671.09|668.49|671.09|668.49|664.83|662.23|0
1667987400000|2022-11-09 09:50:00|670.87|668.27|669.52|666.92|671.09|668.49|668.85|666.25|0
1667987700000|2022-11-09 09:55:00|669.3|666.7|672.21|669.61|674.91|672.31|669.3|666.7|0
1667988000000|2022-11-09 10:00:00|671.99|669.39|672.66|670.06|673.78|671.18|671.09|668.49|0
1667988300000|2022-11-09 10:05:00|672.89|670.29|674.35|671.75|674.91|672.31|672.66|670.06|0
1667988600000|2022-11-09 10:10:00|674.23|671.63|676.7|674.1|676.93|674.33|674.01|671.41|0
1667988900000|2022-11-09 10:15:00|676.93|674.33|675.43|672.83|677.6|675|674.08|671.48|0
1667989200000|2022-11-09 10:20:00|675.88|673.28|673.74|671.14|675.88|673.28|672.5|669.9|0
1667989500000|2022-11-09 10:25:00|673.52|670.92|673.97|671.37|675.87|673.27|673.4|670.8|0
1667989800000|2022-11-09 10:30:00|674.07|671.47|670.93|668.33|674.75|672.15|670.93|668.33|0
1667990100000|2022-11-09 10:35:00|670.48|667.88|668.01|665.41|670.48|667.88|668.01|665.41|0
1667990400000|2022-11-09 10:40:00|668.23|665.63|666.44|663.84|668.23|665.63|665.77|663.17|0
1667990700000|2022-11-09 10:45:00|666.55|663.95|666.21|663.61|667.11|664.51|664.42|661.82|0
1667991000000|2022-11-09 10:50:00|666.44|663.84|663.97|661.37|668.45|665.85|663.97|661.37|0
1667991300000|2022-11-09 10:55:00|664.2|661.6|664.19|661.59|665.31|662.71|663.08|660.48|0
1667991600000|2022-11-09 11:00:00|664.42|661.82|664.98|662.38|664.98|662.38|663.07|660.47|0
1667991900000|2022-11-09 11:05:00|665.09|662.49|662.63|660.03|665.76|663.16|661.95|659.35|0
1667992200000|2022-11-09 11:10:00|662.4|659.8|659.27|656.67|662.63|660.03|659.27|656.67|0
1667992500000|2022-11-09 11:15:00|659.5|656.9|658.82|656.22|660.17|657.57|658.16|655.56|0
1667992800000|2022-11-09 11:20:00|658.16|655.56|660.39|657.79|660.61|658.01|657.49|654.89|0
1667993100000|2022-11-09 11:25:00|660.61|658.01|659.27|656.67|661.73|659.13|659.05|656.45|0
1667993400000|2022-11-09 11:30:00|659.49|656.89|661.28|658.68|661.5|658.9|658.6|656|0
1667993700000|2022-11-09 11:35:00|661.5|658.9|658.71|656.11|663.51|660.91|657.7|655.1|0
1667994000000|2022-11-09 11:40:00|659.71|657.11|660.38|657.78|660.61|658.01|657.82|655.22|0
1667994300000|2022-11-09 11:45:00|660.83|658.23|661.05|658.45|661.95|659.35|660.38|657.78|0
1667994600000|2022-11-09 11:50:00|661.28|658.68|661.61|659.01|662.17|659.57|660.16|657.56|0
1667994900000|2022-11-09 11:55:00|661.27|658.67|661.94|659.34|663.73|661.13|661.27|658.67|0
1667995200000|2022-11-09 12:00:00|661.5|658.9|662.61|660.01|663.29|660.69|661.05|658.45|0
1667995500000|2022-11-09 12:05:00|662.73|660.13|664.4|661.8|665.3|662.7|662.73|660.13|0
1667995800000|2022-11-09 12:10:00|664.85|662.25|666.53|663.93|668.21|665.61|664.63|662.03|0
1667996100000|2022-11-09 12:15:00|666.87|664.27|667.43|664.83|668.43|665.83|665.97|663.37|0
1667996400000|2022-11-09 12:20:00|667.54|664.94|670.23|667.63|670.79|668.19|665.97|663.37|0
1667996700000|2022-11-09 12:25:00|670|667.4|669.11|666.51|670|667.4|667.98|665.38|0
1667997000000|2022-11-09 12:30:00|669.22|666.62|668.66|666.06|669.33|666.73|665.29|662.69|0
1667997300000|2022-11-09 12:35:00|668.1|665.5|666.41|663.81|668.21|665.61|665.86|663.26|0
1667997600000|2022-11-09 12:40:00|666.19|663.59|663.72|661.12|666.86|664.26|663.28|660.68|0
1667997900000|2022-11-09 12:45:00|663.17|660.57|661.93|659.33|663.5|660.9|660.81|658.21|0
1667998200000|2022-11-09 12:50:00|661.71|659.11|660.93|658.33|662.16|659.56|658.8|656.2|0
1667998500000|2022-11-09 12:55:00|660.81|658.21|659.47|656.87|660.81|658.21|658.58|655.98|0
1667998800000|2022-11-09 13:00:00|659.7|657.1|658.13|655.53|662.15|659.55|657.24|654.64|0
1667999100000|2022-11-09 13:05:00|658.35|655.75|663.72|661.12|663.94|661.34|658.35|655.75|0
1667999400000|2022-11-09 13:10:00|663.83|661.23|665.51|662.91|666.63|664.03|663.83|661.23|0
1667999700000|2022-11-09 13:15:00|665.73|663.13|667.3|664.7|668.2|665.6|665.51|662.91|0
1668000000000|2022-11-09 13:20:00|667.08|664.48|673.59|670.99|674.26|671.66|667.08|664.48|0
1668000300000|2022-11-09 13:25:00|673.14|670.54|674.83|672.23|677.19|674.59|672.69|670.09|0
1668000600000|2022-11-09 13:30:00|674.71|672.11|671.11|668.51|675.16|672.56|670.89|668.29|0
1668000900000|2022-11-09 13:35:00|670.89|668.29|674.03|671.43|675.38|672.78|670.66|668.06|0
1668001200000|2022-11-09 13:40:00|674.26|671.66|669.31|666.71|674.93|672.33|668.98|666.38|0
1668001500000|2022-11-09 13:45:00|668.19|665.59|667.52|664.92|668.98|666.38|666.4|663.8|0
1668001800000|2022-11-09 13:50:00|667.97|665.37|675.6|673|676.96|674.36|666.84|664.24|0
1668002100000|2022-11-09 13:55:00|675.83|673.23|675.6|673|678.53|675.93|674.03|671.43|0
1668002400000|2022-11-09 14:00:00|676.28|673.68|673.13|670.53|676.5|673.9|672|669.4|0
1668002700000|2022-11-09 14:05:00|672.9|670.3|675.6|673|676.73|674.13|672.68|670.08|0
1668003000000|2022-11-09 14:10:00|675.83|673.23|671.1|668.5|675.83|673.23|670.2|667.6|0
1668003300000|2022-11-09 14:15:00|671.55|668.95|674.02|671.42|674.47|671.87|671.1|668.5|0
1668003600000|2022-11-09 14:20:00|674.25|671.65|676.27|673.67|677.63|675.03|674.25|671.65|0
1668003900000|2022-11-09 14:25:00|676.5|673.9|677.07|674.47|680.56|677.96|676.5|673.9|0
1668004200000|2022-11-09 14:30:00|676.95|674.35|685.3|682.7|686.66|684.06|676.95|674.35|0
1668004500000|2022-11-09 14:35:00|685.75|683.15|686.65|684.05|689.15|686.55|680.97|678.37|0
1668004800000|2022-11-09 14:40:00|688.24|685.64|682.58|679.98|688.47|685.87|680.54|677.94|0
1668005100000|2022-11-09 14:45:00|682.35|679.75|680.54|677.94|683.71|681.11|675.36|672.76|0
1668005400000|2022-11-09 14:50:00|681.22|678.62|682.38|679.78|685.74|683.14|681|678.4|0
1668005700000|2022-11-09 14:55:00|682.61|680.01|687.37|684.77|691.45|688.85|681.71|679.11|0
1668006000000|2022-11-09 15:00:00|688.05|685.45|677.64|675.04|689.18|686.58|677.41|674.81|0
1668006300000|2022-11-09 15:05:00|678.09|675.49|667.95|665.35|678.09|675.49|667.95|665.35|0
1668006600000|2022-11-09 15:10:00|668.4|665.8|669.97|667.37|674.25|671.65|667.5|664.9|0
1668006900000|2022-11-09 15:15:00|669.3|666.7|669.52|666.92|673.12|670.52|665.48|662.88|0
1668007200000|2022-11-09 15:20:00|669.3|666.7|669.97|667.37|672.22|669.62|666.6|664|0
1668007500000|2022-11-09 15:25:00|669.52|666.92|679.44|676.84|681.25|678.65|668.85|666.25|0
1668007800000|2022-11-09 15:30:00|679.66|677.06|685.55|682.95|691.67|689.07|676.28|673.68|0
1668008100000|2022-11-09 15:35:00|686.23|683.63|688.27|685.67|690.08|687.48|683.28|680.68|0
1668008400000|2022-11-09 15:40:00|687.81|685.21|688.95|686.35|692.81|690.21|686|683.4|0
1668008700000|2022-11-09 15:45:00|689.4|686.8|686.91|684.31|689.4|686.8|685.78|683.18|0
1668009000000|2022-11-09 15:50:00|687.14|684.54|691.89|689.29|691.89|689.29|686.46|683.86|0
1668009300000|2022-11-09 15:55:00|692.34|689.74|692.57|689.97|698.24|695.64|689.85|687.25|0
1668009600000|2022-11-09 16:00:00|693.02|690.42|689.4|686.8|693.02|690.42|687.36|684.76|0
1668009900000|2022-11-09 16:05:00|689.62|687.02|683.52|680.92|691.89|689.29|681.94|679.34|0
1668010200000|2022-11-09 16:10:00|683.97|681.37|684.49|681.89|686.04|683.44|682.68|680.08|0
1668010500000|2022-11-09 16:15:00|684.72|682.12|682.49|679.89|684.94|682.34|679.52|676.92|0
1668010800000|2022-11-09 16:20:00|682.26|679.66|687.01|684.41|689.28|686.68|681.13|678.53|0
1668011100000|2022-11-09 16:25:00|686.78|684.18|683.62|681.02|686.78|684.18|680.23|677.63|0
1668011400000|2022-11-09 16:30:00|683.84|681.24|688.59|685.99|689.05|686.45|683.84|681.24|0
1668011700000|2022-11-09 16:35:00|688.37|685.77|686.33|683.73|689.05|686.45|684.74|682.14|0
1668012000000|2022-11-09 16:40:00|686.78|684.18|675.04|672.44|687.69|685.09|674.14|671.54|0
1668012300000|2022-11-09 16:45:00|674.81|672.21|677.52|674.92|677.74|675.14|674.36|671.76|0
1668012600000|2022-11-09 16:50:00|677.29|674.69|679.54|676.94|680|677.4|675.49|672.89|0
1668012900000|2022-11-09 16:55:00|679.32|676.72|684.74|682.14|685.65|683.05|678.19|675.59|0
1668013200000|2022-11-09 17:00:00|684.51|681.91|684.29|681.69|686.1|683.5|682.48|679.88|0
1668013500000|2022-11-09 17:05:00|684.06|681.46|687.45|684.85|689.95|687.35|683.83|681.23|0
1668013800000|2022-11-09 17:10:00|687.68|685.08|689.27|686.67|689.72|687.12|687|684.4|0
1668014100000|2022-11-09 17:15:00|689.72|687.12|687.91|685.31|691.99|689.39|687|684.4|0
1668014400000|2022-11-09 17:20:00|688.36|685.76|689.72|687.12|690.62|688.02|686.55|683.95|0
1668014700000|2022-11-09 17:25:00|689.94|687.34|691.53|688.93|693.35|690.75|688.58|685.98|0
1668015000000|2022-11-09 17:30:00|691.98|689.38|685.64|683.04|691.98|689.38|685.64|683.04|0
1668015300000|2022-11-09 17:35:00|686.32|683.72|693.12|690.52|693.12|690.52|685.64|683.04|0
1668015600000|2022-11-09 17:40:00|693.34|690.74|694.25|691.65|695.16|692.56|691.07|688.47|0
1668015900000|2022-11-09 17:45:00|694.71|692.11|691.53|688.93|694.71|692.11|690.85|688.25|0
1668016200000|2022-11-09 17:50:00|691.75|689.15|691.98|689.38|692.66|690.06|689.26|686.66|0
1668016500000|2022-11-09 17:55:00|692.21|689.61|689.48|686.88|693.8|691.2|689.48|686.88|0
1668016800000|2022-11-09 18:00:00|689.94|687.34|694.7|692.1|698.11|695.51|687.22|684.62|0
1668017100000|2022-11-09 18:05:00|694.48|691.88|695.16|692.56|697.89|695.29|693.57|690.97|0
1668017400000|2022-11-09 18:10:00|694.93|692.33|695.16|692.56|700.84|698.24|693.56|690.96|0
1668017700000|2022-11-09 18:15:00|694.93|692.33|695.61|693.01|696.75|694.15|692.88|690.28|0
1668018000000|2022-11-09 18:20:00|696.06|693.46|698.79|696.19|698.79|696.19|694.25|691.65|0
1668018300000|2022-11-09 18:25:00|699.93|697.33|701.07|698.47|701.98|699.38|697.65|695.05|0
1668018600000|2022-11-09 18:30:00|701.98|699.38|710.67|708.07|710.67|708.07|701.98|699.38|0
1668018900000|2022-11-09 18:35:00|710.9|708.3|713.86|711.26|714.55|711.95|710.9|708.3|0
1668019200000|2022-11-09 18:40:00|713.63|711.03|711.35|708.75|714.77|712.17|709.76|707.16|0
1668019500000|2022-11-09 18:45:00|711.47|708.87|714.32|711.72|716.83|714.23|711.47|708.87|0
1668019800000|2022-11-09 18:50:00|714.54|711.94|716.37|713.77|716.83|714.23|713.86|711.26|0
1668020100000|2022-11-09 18:55:00|716.6|714|712.38|709.78|718.32|715.72|712.15|709.55|0
1668020400000|2022-11-09 19:00:00|712.61|710.01|711.92|709.32|715.58|712.98|711.47|708.87|0
1668020700000|2022-11-09 19:05:00|712.38|709.78|707.59|704.99|713.75|711.15|706.22|703.62|0
1668021000000|2022-11-09 19:10:00|707.82|705.22|706.09|703.49|711.01|708.41|705.77|703.17|0
1668021300000|2022-11-09 19:15:00|706.32|703.72|707.46|704.86|710.88|708.28|706.09|703.49|0
1668021600000|2022-11-09 19:20:00|707.68|705.08|710.88|708.28|712.94|710.34|706.77|704.17|0
1668021900000|2022-11-09 19:25:00|711.11|708.51|709.96|707.36|711.11|708.51|707.91|705.31|0
1668022200000|2022-11-09 19:30:00|710.19|707.59|717.74|715.14|718.43|715.83|709.96|707.36|0
1668022500000|2022-11-09 19:35:00|716.82|714.22|720.26|717.66|721.41|718.81|716.59|713.99|0
1668022800000|2022-11-09 19:40:00|720.38|717.78|717.28|714.68|721.63|719.03|715.45|712.85|0
1668023100000|2022-11-09 19:45:00|717.51|714.91|721.17|718.57|723.7|721.1|715.9|713.3|0
1668023400000|2022-11-09 19:50:00|721.86|719.26|723.51|720.91|726.23|723.63|721.4|718.8|0
1668023700000|2022-11-09 19:55:00|724.2|721.6|724.2|721.6|726.04|723.44|723.51|720.91|0
1668024000000|2022-11-09 20:00:00|725.58|722.98|718.7|716.1|725.58|722.98|718.7|716.1|0
1668024300000|2022-11-09 20:05:00|718.93|716.33|714.81|712.21|719.16|716.56|711.84|709.24|0
1668024600000|2022-11-09 20:10:00|715.04|712.44|719.15|716.55|719.15|716.55|714.12|711.52|0
1668024900000|2022-11-09 20:15:00|719.61|717.01|717.09|714.49|719.84|717.24|716.64|714.04|0
1668025200000|2022-11-09 20:20:00|716.18|713.58|721.44|718.84|721.67|719.07|716.18|713.58|0
1668025500000|2022-11-09 20:25:00|721.67|719.07|719.84|717.24|722.36|719.76|718.24|715.64|0
1668025800000|2022-11-09 20:30:00|720.07|717.47|720.29|717.69|725.11|722.51|719.15|716.55|0
1668026100000|2022-11-09 20:35:00|719.38|716.78|725.11|722.51|725.11|722.51|719.38|716.78|0
1668026400000|2022-11-09 20:40:00|725.34|722.74|729.24|726.64|729.47|726.87|725.34|722.74|0
1668026700000|2022-11-09 20:45:00|729.47|726.87|734.07|731.47|735|732.4|726.49|723.89|0
1668027000000|2022-11-09 20:50:00|733.84|731.24|730.62|728.02|733.84|731.24|726.02|723.42|0
1668027300000|2022-11-09 20:55:00|731.54|728.94|730.16|727.56|732.23|729.63|728.32|725.72|0
1668027600000|2022-11-09 21:00:00|729.93|727.33|727.17|724.57|731.77|729.17|726.94|724.34|0
1668027900000|2022-11-09 21:05:00|727.4|724.8|729.01|726.41|729.01|726.41|726.71|724.11|0
1668028200000|2022-11-09 21:10:00|729.24|726.64|727.42|724.82|729.47|726.87|726.96|724.36|0
1668028500000|2022-11-09 21:15:00|727.98|725.18|730.98|728.18|731.44|728.64|727.98|725.18|0
1668028800000|2022-11-09 21:20:00|731.21|728.41|728.9|726.1|731.21|728.41|728.21|725.41|0
1668029100000|2022-11-09 21:25:00|728.67|725.87|729.13|726.33|729.36|726.56|728.21|725.41|0
1668029400000|2022-11-09 21:30:00|729.25|726.45|729.36|726.56|729.59|726.79|728.44|725.64|0
1668029700000|2022-11-09 21:35:00|729.25|726.45|730.05|727.25|731.44|728.64|729.25|726.45|0
1668030000000|2022-11-09 21:40:00|730.75|727.95|730.28|727.48|730.75|727.95|728.21|725.41|0
1668030300000|2022-11-09 21:45:00|729.59|726.79|727.29|724.49|729.82|727.02|726.95|724.15|0
1668030600000|2022-11-09 21:50:00|727.52|724.72|727.06|724.26|727.98|725.18|726.13|723.33|0
1668030900000|2022-11-09 21:55:00|726.83|724.03|729.02|726.22|729.59|726.79|726.25|723.45|0
1668031200000|2022-11-09 22:00:00|728.45|725.65|729.15|726.35|729.15|726.35|728.24|725.44|0
1668031500000|2022-11-09 22:05:00|729.25|726.45|729.99|727.19|730.09|727.29|729.15|726.35|0
1668031800000|2022-11-09 22:10:00|730.13|727.33|730.61|727.81|731.18|728.38|729.99|727.19|0
1668032100000|2022-11-09 22:15:00|730.52|727.72|730.78|727.98|730.79|727.99|730.45|727.65|0
1668032400000|2022-11-09 22:20:00|730.82|728.02|730.68|727.88|730.82|728.02|730.68|727.88|0
1668032700000|2022-11-09 22:25:00|731.02|728.22|731.06|728.26|731.19|728.39|730.76|727.96|0
1668033000000|2022-11-09 22:30:00|730.88|728.08|730.57|727.77|730.88|728.08|730.57|727.77|0
1668033300000|2022-11-09 22:35:00|730.6|727.8|730.6|727.8|730.6|727.8|730.6|727.8|0
1668033600000|2022-11-09 22:40:00|730.77|727.97|731.14|728.34|731.14|728.34|730.77|727.97|0
1668033900000|2022-11-09 22:45:00|731.05|728.25|731.31|728.51|731.38|728.58|731.05|728.25|0
1668034200000|2022-11-09 22:50:00|731.12|728.32|731.19|728.39|731.26|728.46|731.06|728.26|0
1668034500000|2022-11-09 22:55:00|730.82|728.02|729.06|726.26|730.82|728.02|729.06|726.26|0
1668034800000|2022-11-09 23:00:00|727.39|724.59|727.96|725.16|727.96|725.16|725.43|722.63|0
1668035100000|2022-11-09 23:05:00|727.62|724.82|727.85|725.05|728.66|725.86|726.47|723.67|0
1668035400000|2022-11-09 23:10:00|727.73|724.93|730.04|727.24|730.04|727.24|727.73|724.93|0
1668035700000|2022-11-09 23:15:00|730.16|727.36|728.65|725.85|730.96|728.16|728.42|725.62|0
1668036000000|2022-11-09 23:20:00|728.42|725.62|729.11|726.31|729.34|726.54|727.5|724.7|0
1668036300000|2022-11-09 23:25:00|729.34|726.54|728.88|726.08|729.69|726.89|727.73|724.93|0
1668036600000|2022-11-09 23:30:00|728.77|725.97|729.11|726.31|730.03|727.23|728.42|725.62|0
1668036900000|2022-11-09 23:35:00|729.34|726.54|729.8|727|730.03|727.23|728.65|725.85|0
1668037200000|2022-11-09 23:40:00|729.92|727.12|729.57|726.77|730.26|727.46|729.11|726.31|0
1668037500000|2022-11-09 23:45:00|729.34|726.54|727.73|724.93|729.46|726.66|727.5|724.7|0
1668037800000|2022-11-09 23:50:00|727.5|724.7|729|726.2|729.11|726.31|727.5|724.7|0
1668038100000|2022-11-09 23:55:00|728.88|726.08|727.72|724.92|729.11|726.31|727.49|724.69|0
1668038400000|2022-11-10 00:00:00|728.42|725.62|728.41|725.61|729|726.2|727.49|724.69|0
1668038700000|2022-11-10 00:05:00|728.65|725.85|726.69|723.89|728.88|726.08|726.34|723.54|0
1668039000000|2022-11-10 00:10:00|726.57|723.77|726.92|724.12|727.03|724.23|725.65|722.85|0
1668039300000|2022-11-10 00:15:00|727.03|724.23|724.73|721.93|727.03|724.23|724.5|721.7|0
1668039600000|2022-11-10 00:20:00|724.39|721.59|723.35|720.55|724.39|721.59|722.66|719.86|0
1668039900000|2022-11-10 00:25:00|723.58|720.78|723.58|720.78|723.58|720.78|722.89|720.09|0
1668040200000|2022-11-10 00:30:00|723.81|721.01|725.19|722.39|725.19|722.39|723|720.2|0
1668040500000|2022-11-10 00:35:00|725.3|722.5|723.11|720.31|725.65|722.85|722.65|719.85|0
1668040800000|2022-11-10 00:40:00|722.88|720.08|722.19|719.39|722.88|720.08|721.73|718.93|0
1668041100000|2022-11-10 00:45:00|721.96|719.16|723.11|720.31|723.23|720.43|721.5|718.7|0
1668041400000|2022-11-10 00:50:00|723.34|720.54|724.72|721.92|725.41|722.61|723.23|720.43|0
1668041700000|2022-11-10 00:55:00|724.95|722.15|723.57|720.77|725.41|722.61|723.34|720.54|0
1668042000000|2022-11-10 01:00:00|723.34|720.54|722.42|719.62|723.57|720.77|722.19|719.39|0
1668042300000|2022-11-10 01:05:00|721.96|719.16|721.27|718.47|722.65|719.85|719.89|717.09|0
1668042600000|2022-11-10 01:10:00|721.04|718.24|721.27|718.47|722.19|719.39|720.35|717.55|0
1668042900000|2022-11-10 01:15:00|721.04|718.24|719.2|716.4|721.96|719.16|718.97|716.17|0
1668043200000|2022-11-10 01:20:00|719.43|716.63|721.04|718.24|722.19|719.39|719.43|716.63|0
1668043500000|2022-11-10 01:25:00|720.81|718.01|721.27|718.47|721.96|719.16|720.35|717.55|0
1668043800000|2022-11-10 01:30:00|721.5|718.7|722.87|720.07|723.91|721.11|721.27|718.47|0
1668044100000|2022-11-10 01:35:00|722.41|719.61|721.49|718.69|723.1|720.3|721.03|718.23|0
1668044400000|2022-11-10 01:40:00|721.72|718.92|722.41|719.61|722.87|720.07|720.92|718.12|0
1668044700000|2022-11-10 01:45:00|722.64|719.84|723.1|720.3|724.02|721.22|722.18|719.38|0
1668045000000|2022-11-10 01:50:00|722.64|719.84|720.8|718|723.33|720.53|720.46|717.66|0
1668045300000|2022-11-10 01:55:00|720.57|717.77|722.87|720.07|722.87|720.07|720.11|717.31|0
1668045600000|2022-11-10 02:00:00|723.1|720.3|722.87|720.07|723.33|720.53|721.84|719.04|0
1668045900000|2022-11-10 02:05:00|723.1|720.3|726.09|723.29|726.78|723.98|722.99|720.19|0
1668046200000|2022-11-10 02:10:00|725.98|723.18|727.24|724.44|727.24|724.44|725.4|722.6|0
1668046500000|2022-11-10 02:15:00|727.01|724.21|726.29|723.49|728.36|725.56|725.86|723.06|0
1668046800000|2022-11-10 02:20:00|726.06|723.26|727.44|724.64|728.36|725.56|726.06|723.26|0
1668047100000|2022-11-10 02:25:00|727.67|724.87|727.44|724.64|727.9|725.1|726.29|723.49|0
1668047400000|2022-11-10 02:30:00|727.56|724.76|725.83|723.03|727.67|724.87|725.37|722.57|0
1668047700000|2022-11-10 02:35:00|725.6|722.8|724.68|721.88|725.83|723.03|724.45|721.65|0
1668048000000|2022-11-10 02:40:00|724.45|721.65|724.68|721.88|727.21|724.41|724.45|721.65|0
1668048300000|2022-11-10 02:45:00|724.57|721.77|726.87|724.07|728.36|725.56|724.57|721.77|0
1668048600000|2022-11-10 02:50:00|726.75|723.95|727.44|724.64|728.59|725.79|726.06|723.26|0
1668048900000|2022-11-10 02:55:00|727.33|724.53|725.6|722.8|727.44|724.64|725.37|722.57|0
1668049200000|2022-11-10 03:00:00|725.83|723.03|724.91|722.11|727.21|724.41|724.45|721.65|0
1668049500000|2022-11-10 03:05:00|724.45|721.65|723.76|720.96|725.14|722.34|723.07|720.27|0
1668049800000|2022-11-10 03:10:00|723.65|720.85|723.07|720.27|724.45|721.65|722.84|720.04|0
1668050100000|2022-11-10 03:15:00|723.19|720.39|724.22|721.42|724.68|721.88|722.38|719.58|0
1668050400000|2022-11-10 03:20:00|724.34|721.54|723.65|720.85|724.45|721.65|722.61|719.81|0
1668050700000|2022-11-10 03:25:00|723.76|720.96|725.13|722.33|725.48|722.68|723.76|720.96|0
1668051000000|2022-11-10 03:30:00|725.36|722.56|724.21|721.41|725.36|722.56|723.76|720.96|0
1668051300000|2022-11-10 03:35:00|724.44|721.64|723.53|720.73|724.44|721.64|723.3|720.5|0
1668051600000|2022-11-10 03:40:00|723.3|720.5|723.18|720.38|723.98|721.18|723.07|720.27|0
1668051900000|2022-11-10 03:45:00|723.07|720.27|723.75|720.95|723.98|721.18|722.95|720.15|0
1668052200000|2022-11-10 03:50:00|723.52|720.72|725.13|722.33|725.48|722.68|723.52|720.72|0
1668052500000|2022-11-10 03:55:00|725.36|722.56|724.9|722.1|726.05|723.25|724.44|721.64|0
1668052800000|2022-11-10 04:00:00|724.33|721.53|725.13|722.33|725.13|722.33|723.98|721.18|0
1668053100000|2022-11-10 04:05:00|725.36|722.56|725.13|722.33|725.36|722.56|724.9|722.1|0
1668053400000|2022-11-10 04:10:00|725.36|722.56|724.9|722.1|725.36|722.56|724.67|721.87|0
1668053700000|2022-11-10 04:15:00|724.67|721.87|725.35|722.55|725.81|723.01|724.44|721.64|0
1668054000000|2022-11-10 04:20:00|725.12|722.32|723.52|720.72|725.35|722.55|723.52|720.72|0
1668054300000|2022-11-10 04:25:00|723.98|721.18|723.52|720.72|723.98|721.18|722.14|719.34|0
1668054600000|2022-11-10 04:30:00|723.06|720.26|723.29|720.49|724.2|721.4|722.95|720.15|0
1668054900000|2022-11-10 04:35:00|723.51|720.71|723.51|720.71|723.51|720.71|722.6|719.8|0
1668055200000|2022-11-10 04:40:00|723.4|720.6|723.51|720.71|723.97|721.17|723.06|720.26|0
1668055500000|2022-11-10 04:45:00|723.4|720.6|723.51|720.71|724.43|721.63|723.28|720.48|0
1668055800000|2022-11-10 04:50:00|723.63|720.83|721.91|719.11|723.74|720.94|721.91|719.11|0
1668056100000|2022-11-10 04:55:00|722.02|719.22|722.13|719.33|722.59|719.79|721.68|718.88|0
1668056400000|2022-11-10 05:00:00|722.36|719.56|721.67|718.87|723.28|720.48|721.67|718.87|0
1668056700000|2022-11-10 05:05:00|721.9|719.1|719.84|717.04|722.13|719.33|719.61|716.81|0
1668057000000|2022-11-10 05:10:00|720.07|717.27|720.76|717.96|721.21|718.41|719.15|716.35|0
1668057300000|2022-11-10 05:15:00|720.3|717.5|720.75|717.95|721.21|718.41|719.84|717.04|0
1668057600000|2022-11-10 05:20:00|720.64|717.84|720.98|718.18|721.44|718.64|720.3|717.5|0
1668057900000|2022-11-10 05:25:00|721.1|718.3|721.44|718.64|721.9|719.1|720.19|717.39|0
1668058200000|2022-11-10 05:30:00|721.56|718.76|722.36|719.56|722.59|719.79|721.44|718.64|0
1668058500000|2022-11-10 05:35:00|722.13|719.33|722.02|719.22|722.36|719.56|721.44|718.64|0
1668058800000|2022-11-10 05:40:00|722.13|719.33|721.44|718.64|722.81|720.01|721.21|718.41|0
1668059100000|2022-11-10 05:45:00|720.98|718.18|721.44|718.64|721.67|718.87|720.52|717.72|0
1668059400000|2022-11-10 05:50:00|721.67|718.87|722.35|719.55|722.58|719.78|721.67|718.87|0
1668059700000|2022-11-10 05:55:00|722.12|719.32|722.35|719.55|722.58|719.78|721.44|718.64|0
1668060000000|2022-11-10 06:00:00|722.12|719.32|722.12|719.32|723.96|721.16|722.12|719.32|0
1668060300000|2022-11-10 06:05:00|722.35|719.55|722.35|719.55|723.16|720.36|721.89|719.09|0
1668060600000|2022-11-10 06:10:00|722.12|719.32|721.66|718.86|722.58|719.78|721.66|718.86|0
1668060900000|2022-11-10 06:15:00|720.97|718.17|723.27|720.47|723.27|720.47|720.97|718.17|0
1668061200000|2022-11-10 06:20:00|723.5|720.7|723.72|720.92|724.18|721.38|723.16|720.36|0
1668061500000|2022-11-10 06:25:00|723.61|720.81|724.41|721.61|724.64|721.84|723.04|720.24|0
1668061800000|2022-11-10 06:30:00|724.18|721.38|725.33|722.53|725.56|722.76|723.95|721.15|0
1668062100000|2022-11-10 06:35:00|725.22|722.42|723.95|721.15|725.22|722.42|723.95|721.15|0
1668062400000|2022-11-10 06:40:00|723.72|720.92|723.95|721.15|724.87|722.07|723.72|720.92|0
1668062700000|2022-11-10 06:45:00|723.84|721.04|723.72|720.92|724.18|721.38|723.49|720.69|0
1668063000000|2022-11-10 06:50:00|723.95|721.15|723.95|721.15|724.64|721.84|723.49|720.69|0
1668063300000|2022-11-10 06:55:00|723.72|720.92|722.8|720|724.18|721.38|722.57|719.77|0
1668063600000|2022-11-10 07:00:00|722.57|719.77|720.96|718.16|724.64|721.84|720.74|717.94|0
1668063900000|2022-11-10 07:05:00|720.85|718.05|721.42|718.62|721.65|718.85|719.71|716.91|0
1668064200000|2022-11-10 07:10:00|721.31|718.51|722.57|719.77|723.94|721.14|721.19|718.39|0
1668064500000|2022-11-10 07:15:00|722.69|719.89|722|719.2|722.69|719.89|720.96|718.16|0
1668064800000|2022-11-10 07:20:00|722.11|719.31|725.55|722.75|725.78|722.98|722.11|719.31|0
1668065100000|2022-11-10 07:25:00|725.44|722.64|728.54|725.74|728.77|725.97|724.98|722.18|0
1668065400000|2022-11-10 07:30:00|728.77|725.97|730.59|727.79|731.04|728.24|728.77|725.97|0
1668065700000|2022-11-10 07:35:00|730.82|728.02|729.21|726.41|731.04|728.24|729.21|726.41|0
1668066000000|2022-11-10 07:40:00|729.44|726.64|727.14|724.34|729.9|727.1|727.14|724.34|0
1668066300000|2022-11-10 07:45:00|726.91|724.11|727.83|725.03|728.29|725.49|726.69|723.89|0
1668066600000|2022-11-10 07:50:00|728.06|725.26|728.29|725.49|728.98|726.18|727.14|724.34|0
1668066900000|2022-11-10 07:55:00|728.52|725.72|727.83|725.03|728.52|725.72|726.91|724.11|0
1668067200000|2022-11-10 08:00:00|727.6|724.8|724.74|721.94|729.32|726.52|723.82|721.02|0
1668067500000|2022-11-10 08:05:00|724.64|722.04|723.27|720.67|725.33|722.73|721.32|718.72|0
1668067800000|2022-11-10 08:10:00|722.46|719.86|725.89|723.29|725.89|723.29|722.12|719.52|0
1668068100000|2022-11-10 08:15:00|725.66|723.06|722.92|720.32|726.93|724.33|722.69|720.09|0
1668068400000|2022-11-10 08:20:00|722.58|719.98|725.43|722.83|725.89|723.29|722.58|719.98|0
1668068700000|2022-11-10 08:25:00|725.32|722.72|722.58|719.98|725.66|723.06|721.54|718.94|0
1668069000000|2022-11-10 08:30:00|722.91|720.31|721.66|719.06|723.83|721.23|721.54|718.94|0
1668069300000|2022-11-10 08:35:00|722|719.4|719.25|716.65|722.68|720.08|719.25|716.65|0
1668069600000|2022-11-10 08:40:00|719.71|717.11|718.69|716.09|720.62|718.02|717.88|715.28|0
1668069900000|2022-11-10 08:45:00|718.91|716.31|721.54|718.94|722.34|719.74|718.57|715.97|0
1668070200000|2022-11-10 08:50:00|721.31|718.71|722.45|719.85|723.14|720.54|721.08|718.48|0
1668070500000|2022-11-10 08:55:00|722.22|719.62|723.48|720.88|723.82|721.22|721.54|718.94|0
1668070800000|2022-11-10 09:00:00|723.94|721.34|725.54|722.94|726|723.4|723.14|720.54|0
1668071100000|2022-11-10 09:05:00|725.2|722.6|723.03|720.43|726.23|723.63|722.91|720.31|0
1668071400000|2022-11-10 09:10:00|723.36|720.76|723.59|720.99|724.28|721.68|722.22|719.62|0
1668071700000|2022-11-10 09:15:00|723.36|720.76|725.42|722.82|726.11|723.51|722.68|720.08|0
1668072000000|2022-11-10 09:20:00|725.19|722.59|723.02|720.42|725.31|722.71|722.45|719.85|0
1668072300000|2022-11-10 09:25:00|723.13|720.53|722.9|720.3|723.82|721.22|722.45|719.85|0
1668072600000|2022-11-10 09:30:00|722.79|720.19|722.67|720.07|723.13|720.53|721.76|719.16|0
1668072900000|2022-11-10 09:35:00|722.44|719.84|719.93|717.33|722.9|720.3|719.93|717.33|0
1668073200000|2022-11-10 09:40:00|720.16|717.56|721.76|719.16|722.33|719.73|719.7|717.1|0
1668073500000|2022-11-10 09:45:00|721.53|718.93|720.84|718.24|721.76|719.16|719.82|717.22|0
1668073800000|2022-11-10 09:50:00|721.07|718.47|721.75|719.15|721.98|719.38|719.93|717.33|0
1668074100000|2022-11-10 09:55:00|721.53|718.93|721.52|718.92|722.21|719.61|721.07|718.47|0
1668074400000|2022-11-10 10:00:00|721.64|719.04|722.21|719.61|722.21|719.61|720.61|718.01|0
1668074700000|2022-11-10 10:05:00|721.75|719.15|721.75|719.15|722.21|719.61|720.84|718.24|0
1668075000000|2022-11-10 10:10:00|721.52|718.92|724.39|721.79|724.73|722.13|721.52|718.92|0
1668075300000|2022-11-10 10:15:00|724.27|721.67|725.07|722.47|726.1|723.5|723.47|720.87|0
1668075600000|2022-11-10 10:20:00|725.18|722.58|726.67|724.07|726.9|724.3|724.95|722.35|0
1668075900000|2022-11-10 10:25:00|727.01|724.41|726.1|723.5|728.62|726.02|726.1|723.5|0
1668076200000|2022-11-10 10:30:00|726.22|723.62|726.1|723.5|727.01|724.41|725.64|723.04|0
1668076500000|2022-11-10 10:35:00|725.99|723.39|726.32|723.72|728.16|725.56|725.99|723.39|0
1668076800000|2022-11-10 10:40:00|726.21|723.61|724.72|722.12|726.67|724.07|724.26|721.66|0
1668077100000|2022-11-10 10:45:00|724.49|721.89|726.32|723.72|726.32|723.72|724.26|721.66|0
1668077400000|2022-11-10 10:50:00|726.55|723.95|727.01|724.41|727.24|724.64|725.86|723.26|0
1668077700000|2022-11-10 10:55:00|727.13|724.53|719.35|716.75|727.59|724.99|719.35|716.75|0
1668078000000|2022-11-10 11:00:00|719|716.4|723.46|720.86|725.86|723.26|718.08|715.48|0
1668078300000|2022-11-10 11:05:00|723.11|720.51|722.32|719.72|724.71|722.11|721.74|719.14|0
1668078600000|2022-11-10 11:10:00|722.2|719.6|721.51|718.91|722.43|719.83|720.14|717.54|0
1668078900000|2022-11-10 11:15:00|721.28|718.68|721.51|718.91|722.2|719.6|720.14|717.54|0
1668079200000|2022-11-10 11:20:00|721.05|718.45|718.54|715.94|721.4|718.8|716.94|714.34|0
1668079500000|2022-11-10 11:25:00|718.31|715.71|719.91|717.31|720.36|717.76|717.85|715.25|0
1668079800000|2022-11-10 11:30:00|719.68|717.08|720.13|717.53|721.28|718.68|719.22|716.62|0
1668080100000|2022-11-10 11:35:00|720.36|717.76|717.57|714.97|721.96|719.36|717.45|714.85|0
1668080400000|2022-11-10 11:40:00|717.67|715.07|716.99|714.39|718.13|715.53|715.62|713.02|0
1668080700000|2022-11-10 11:45:00|716.76|714.16|718.13|715.53|718.13|715.53|715.61|713.01|0
1668081000000|2022-11-10 11:50:00|718.36|715.76|718.82|716.22|719.96|717.36|717.67|715.07|0
1668081300000|2022-11-10 11:55:00|719.05|716.45|720.65|718.05|720.88|718.28|718.82|716.22|0
1668081600000|2022-11-10 12:00:00|720.88|718.28|721.11|718.51|721.79|719.19|720.42|717.82|0
1668081900000|2022-11-10 12:05:00|721.34|718.74|720.42|717.82|721.56|718.96|719.62|717.02|0
1668082200000|2022-11-10 12:10:00|720.54|717.94|719.04|716.44|720.54|717.94|718.36|715.76|0
1668082500000|2022-11-10 12:15:00|719.39|716.79|720.42|717.82|720.87|718.27|719.27|716.67|0
1668082800000|2022-11-10 12:20:00|720.19|717.59|722.25|719.65|723.4|720.8|719.27|716.67|0
1668083100000|2022-11-10 12:25:00|722.48|719.88|722.94|720.34|723.4|720.8|722.02|719.42|0
1668083400000|2022-11-10 12:30:00|722.6|720|723.39|720.79|724.08|721.48|722.25|719.65|0
1668083700000|2022-11-10 12:35:00|723.62|721.02|724.54|721.94|725.23|722.63|723.62|721.02|0
1668084000000|2022-11-10 12:40:00|724.77|722.17|724.31|721.71|725.23|722.63|723.39|720.79|0
1668084300000|2022-11-10 12:45:00|724.54|721.94|723.62|721.02|725|722.4|722.47|719.87|0
1668084600000|2022-11-10 12:50:00|723.74|721.14|724.77|722.17|724.77|722.17|722.47|719.87|0
1668084900000|2022-11-10 12:55:00|724.54|721.94|720.87|718.27|724.54|721.94|719.95|717.35|0
1668085200000|2022-11-10 13:00:00|720.64|718.04|719.95|717.35|721.55|718.95|719.72|717.12|0
1668085500000|2022-11-10 13:05:00|720.18|717.58|721.32|718.72|722.24|719.64|719.61|717.01|0
1668085800000|2022-11-10 13:10:00|721.21|718.61|716.06|713.46|721.32|718.72|716.06|713.46|0
1668086100000|2022-11-10 13:15:00|716.28|713.68|716.97|714.37|718.8|716.2|716.28|713.68|0
1668086400000|2022-11-10 13:20:00|717.2|714.6|717.88|715.28|719.26|716.66|716.28|713.68|0
1668086700000|2022-11-10 13:25:00|718.34|715.74|722.13|717.45|723.05|718.37|717.32|714.72|0
1668087000000|2022-11-10 13:30:00|715.15|710.47|637.41|632.73|715.15|710.47|636.08|631.4|0
1668087300000|2022-11-10 13:35:00|638.3|633.62|630.33|625.65|640.07|635.39|621.07|616.39|0
1668087600000|2022-11-10 13:40:00|629.66|624.98|622.85|618.17|632.38|627.7|622.85|618.17|0
1668087900000|2022-11-10 13:45:00|623.07|618.39|619.32|614.64|625.72|621.04|619.32|614.64|0
1668088200000|2022-11-10 13:50:00|619.1|614.42|623.29|618.61|626.38|621.7|619.1|614.42|0
1668088500000|2022-11-10 13:55:00|622.63|617.95|618.05|614.15|624.23|620.33|614.09|610.19|0
1668088800000|2022-11-10 14:00:00|617.83|613.93|623.77|619.87|624.44|620.54|617.72|613.82|0
1668089100000|2022-11-10 14:05:00|622.89|618.99|620.46|616.56|622.89|618.99|618.69|614.79|0
1668089400000|2022-11-10 14:10:00|620.24|616.34|613.62|609.72|620.24|616.34|612.53|608.63|0
1668089700000|2022-11-10 14:15:00|613.84|609.94|610.11|606.21|614.72|610.82|609.67|605.77|0
1668090000000|2022-11-10 14:20:00|609.89|605.99|604.63|600.73|612.52|608.62|604.41|600.51|0
1668090300000|2022-11-10 14:25:00|604.41|600.51|603.31|599.41|607.26|603.36|602.66|598.76|0
1668090600000|2022-11-10 14:30:00|602.88|598.98|615.16|611.26|615.6|611.7|598.73|594.83|0
1668090900000|2022-11-10 14:35:00|614.28|610.38|612.34|609.74|618.24|614.99|607.03|603.13|0
1668091200000|2022-11-10 14:40:00|611.35|608.75|612.56|609.96|622.92|620.32|610.14|607.54|0
1668091500000|2022-11-10 14:45:00|611.02|608.42|600.5|597.9|612.56|609.96|600.07|597.47|0
1668091800000|2022-11-10 14:50:00|600.07|597.47|599.61|597.01|606.85|604.25|596.58|593.98|0
1668092100000|2022-11-10 14:55:00|598.3|595.7|586.34|583.74|598.74|596.14|586.34|583.74|0
1668092400000|2022-11-10 15:00:00|585.69|583.09|584.31|581.71|588.89|586.29|579.11|576.51|0
1668092700000|2022-11-10 15:05:00|584.97|582.37|585.77|583.17|588.67|586.07|583.61|581.01|0
1668093000000|2022-11-10 15:10:00|586.21|583.61|594.61|592.01|594.61|592.01|584.69|582.09|0
1668093300000|2022-11-10 15:15:00|595.47|592.87|592.66|590.06|595.47|592.87|588.98|586.38|0
1668093600000|2022-11-10 15:20:00|592.44|589.84|586.4|583.8|594.82|592.22|584.89|582.29|0
1668093900000|2022-11-10 15:25:00|586.61|584.01|587.69|585.09|590.28|587.68|586.61|584.01|0
1668094200000|2022-11-10 15:30:00|587.26|584.66|595.04|592.44|596.77|594.17|585.75|583.15|0
1668094500000|2022-11-10 15:35:00|594.82|592.22|600.19|597.59|600.19|597.59|592.87|590.27|0
1668094800000|2022-11-10 15:40:00|601.06|598.46|592.58|589.98|602.15|599.55|589.12|586.52|0
1668095100000|2022-11-10 15:45:00|592.8|590.2|584.58|581.98|594.54|591.94|584.58|581.98|0
1668095400000|2022-11-10 15:50:00|584.8|582.2|584.58|581.98|586.09|583.49|582.21|579.61|0
1668095700000|2022-11-10 15:55:00|584.8|582.2|580.7|578.1|587.17|584.57|579.41|576.81|0
1668096000000|2022-11-10 16:00:00|581.13|578.53|584.07|581.47|585.58|582.98|579.41|576.81|0
1668096300000|2022-11-10 16:05:00|586.45|583.85|587.96|585.36|589.48|586.88|581.48|578.88|0
1668096600000|2022-11-10 16:10:00|588.39|585.79|581.05|578.45|588.61|586.01|581.05|578.45|0
1668096900000|2022-11-10 16:15:00|580.62|578.02|582.34|579.74|587.09|584.49|580.62|578.02|0
1668097200000|2022-11-10 16:20:00|582.55|579.95|579.32|576.72|583.1|580.5|577.28|574.68|0
1668097500000|2022-11-10 16:25:00|579.97|577.37|577.81|575.21|581.91|579.31|577.38|574.78|0
1668097800000|2022-11-10 16:30:00|577.6|575|571.77|569.17|577.6|575|570.91|568.31|0
1668098100000|2022-11-10 16:35:00|572.2|569.6|569.52|566.92|574.13|571.53|569.52|566.92|0
1668098400000|2022-11-10 16:40:00|569.19|566.59|574.99|572.39|574.99|572.39|569.19|566.59|0
1668098700000|2022-11-10 16:45:00|574.77|572.17|571.98|569.38|574.99|572.39|571.55|568.95|0
1668099000000|2022-11-10 16:50:00|571.76|569.16|571.33|568.73|572.83|570.23|569.83|567.23|0
1668099300000|2022-11-10 16:55:00|570.69|568.09|567.9|565.3|570.9|568.3|566.83|564.23|0
1668099600000|2022-11-10 17:00:00|568.54|565.94|570.26|567.66|571.97|569.37|568.33|565.73|0
1668099900000|2022-11-10 17:05:00|571.33|568.73|575.29|572.69|576.14|573.54|571.11|568.51|0
1668100200000|2022-11-10 17:10:00|575.93|573.33|577.43|574.83|578.08|575.48|574.64|572.04|0
1668100500000|2022-11-10 17:15:00|577.65|575.05|572.49|569.89|577.65|575.05|572.07|569.47|0
1668100800000|2022-11-10 17:20:00|572.71|570.11|576.35|573.75|576.78|574.18|572.71|570.11|0
1668101100000|2022-11-10 17:25:00|576.14|573.54|578.93|576.33|579.91|577.31|575.71|573.11|0
1668101400000|2022-11-10 17:30:00|579.15|576.55|583.89|581.29|586.48|583.88|579.15|576.55|0
1668101700000|2022-11-10 17:35:00|583.46|580.86|586.92|584.32|586.92|584.32|581.52|578.92|0
1668102000000|2022-11-10 17:40:00|587.13|584.53|582.59|579.99|589.73|587.13|582.38|579.78|0
1668102300000|2022-11-10 17:45:00|582.81|580.21|589.74|587.14|591.47|588.87|582.81|580.21|0
1668102600000|2022-11-10 17:50:00|589.3|586.7|591.03|588.43|591.9|589.3|587.36|584.76|0
1668102900000|2022-11-10 17:55:00|590.6|588|592.98|590.38|593.85|591.25|589.52|586.92|0
1668103200000|2022-11-10 18:00:00|592.77|590.17|584.55|581.95|592.98|590.38|583.9|581.3|0
1668103500000|2022-11-10 18:05:00|584.33|581.73|583.47|580.87|586.71|584.11|582.61|580.01|0
1668103800000|2022-11-10 18:10:00|583.25|580.65|579.81|577.21|585.62|583.02|579.81|577.21|0
1668104100000|2022-11-10 18:15:00|579.59|576.99|580.45|577.85|581.96|579.36|577.66|575.06|0
1668104400000|2022-11-10 18:20:00|580.67|578.07|585.84|583.24|586.48|583.88|579.38|576.78|0
1668104700000|2022-11-10 18:25:00|586.05|583.45|580.02|577.42|586.48|583.88|579.59|576.99|0
1668105000000|2022-11-10 18:30:00|579.59|576.99|581.74|579.14|584.32|581.72|578.08|575.48|0
1668105300000|2022-11-10 18:35:00|581.42|578.82|581.09|578.49|583.03|580.43|580.23|577.63|0
1668105600000|2022-11-10 18:40:00|581.31|578.71|576.58|573.98|582.6|580|576.15|573.55|0
1668105900000|2022-11-10 18:45:00|576.36|573.76|573.58|570.98|576.58|573.98|572.29|569.69|0
1668106200000|2022-11-10 18:50:00|573.15|570.55|574.86|572.26|577.43|574.83|572.93|570.33|0
1668106500000|2022-11-10 18:55:00|574.65|572.05|574|571.4|575.72|573.12|571.86|569.26|0
1668106800000|2022-11-10 19:00:00|573.79|571.19|571.22|568.62|574.64|572.04|569.94|567.34|0
1668107100000|2022-11-10 19:05:00|571|568.4|569.52|566.92|572.25|569.65|568.88|566.28|0
1668107400000|2022-11-10 19:10:00|569.95|567.35|568.88|566.28|571.83|569.23|568.66|566.06|0
1668107700000|2022-11-10 19:15:00|568.66|566.06|571.87|569.27|572.08|569.48|568.66|566.06|0
1668108000000|2022-11-10 19:20:00|572.08|569.48|572.51|569.91|576.15|573.55|572.08|569.48|0
1668108300000|2022-11-10 19:25:00|572.72|570.12|570.37|567.77|572.94|570.34|568.87|566.27|0
1668108600000|2022-11-10 19:30:00|570.58|567.98|570.37|567.77|573.36|570.76|569.94|567.34|0
1668108900000|2022-11-10 19:35:00|570.48|567.88|570.58|567.98|572.72|570.12|569.51|566.91|0
1668109200000|2022-11-10 19:40:00|570.79|568.19|571.86|569.26|573.36|570.76|569.72|567.12|0
1668109500000|2022-11-10 19:45:00|572.08|569.48|571.43|568.83|572.72|570.12|569.51|566.91|0
1668109800000|2022-11-10 19:50:00|571.22|568.62|566.52|563.92|572.29|569.69|565.88|563.28|0
1668110100000|2022-11-10 19:55:00|566.73|564.13|564.81|562.21|567.37|564.77|564.39|561.79|0
1668110400000|2022-11-10 20:00:00|565.45|562.85|566.3|563.7|567.16|564.56|563.75|561.15|0
1668110700000|2022-11-10 20:05:00|565.88|563.28|558.86|556.26|566.09|563.49|558.86|556.26|0
1668111000000|2022-11-10 20:10:00|558.65|556.05|555.98|553.38|559.71|557.11|555.89|553.29|0
1668111300000|2022-11-10 20:15:00|556.19|553.59|559.75|557.15|559.75|557.15|554.49|551.89|0
1668111600000|2022-11-10 20:20:00|559.33|556.73|557.64|555.04|560.81|558.21|556.79|554.19|0
1668111900000|2022-11-10 20:25:00|557.85|555.25|555.73|553.13|559.96|557.36|555.1|552.5|0
1668112200000|2022-11-10 20:30:00|555.52|552.92|556.93|554.33|557.98|555.38|552.78|550.18|0
1668112500000|2022-11-10 20:35:00|557.35|554.75|555.87|553.27|557.77|555.17|555.45|552.85|0
1668112800000|2022-11-10 20:40:00|556.09|553.49|552.93|550.33|557.35|554.75|550.83|548.23|0
1668113100000|2022-11-10 20:45:00|553.77|551.17|550.2|547.6|554.19|551.59|549.78|547.18|0
1668113400000|2022-11-10 20:50:00|550.62|548.02|544.13|541.53|550.62|548.02|543.72|541.12|0
1668113700000|2022-11-10 20:55:00|543.09|540.49|548.67|546.07|549.93|547.33|543.09|540.49|0
1668114000000|2022-11-10 21:00:00|548.46|545.86|545.13|542.53|549.3|546.7|543.46|540.86|0
1668114300000|2022-11-10 21:05:00|545.33|542.73|544.17|541.57|545.54|542.94|543.24|540.64|0
1668114600000|2022-11-10 21:10:00|544.38|541.78|548.33|545.73|548.54|545.94|544.38|541.78|0
1668114900000|2022-11-10 21:15:00|548.64|545.84|546.56|543.76|549.06|546.26|546.56|543.76|0
1668115200000|2022-11-10 21:20:00|546.77|543.97|540.74|537.94|546.77|543.97|540.74|537.94|0
1668115500000|2022-11-10 21:25:00|541.15|538.35|540.72|537.92|541.15|538.35|539.29|536.49|0
1668115800000|2022-11-10 21:30:00|540.92|538.12|540.72|537.92|541.34|538.54|540.1|537.3|0
1668116100000|2022-11-10 21:35:00|540.92|538.12|540.92|538.12|541.54|538.74|540.72|537.92|0
1668116400000|2022-11-10 21:40:00|540.71|537.91|540.09|537.29|540.92|538.12|540.09|537.29|0
1668116700000|2022-11-10 21:45:00|539.89|537.09|540.5|537.7|540.51|537.71|539.88|537.08|0
1668117000000|2022-11-10 21:50:00|540.3|537.5|538.85|536.05|540.5|537.7|538.23|535.43|0
1668117300000|2022-11-10 21:55:00|538.64|535.84|538.54|535.74|538.85|536.05|538.13|535.33|0
1668117600000|2022-11-10 22:00:00|538.66|535.86|537.92|535.12|538.81|536.01|537.92|535.12|0
1668117900000|2022-11-10 22:05:00|537.58|534.78|537.24|534.44|537.66|534.86|536.74|533.94|0
1668118200000|2022-11-10 22:10:00|537.27|534.47|536.99|534.19|537.27|534.47|536.95|534.15|0
1668118500000|2022-11-10 22:15:00|536.98|534.18|536.63|533.83|537.04|534.24|536.56|533.76|0
1668118800000|2022-11-10 22:20:00|536.69|533.89|538.14|535.34|538.14|535.34|536.69|533.89|0
1668119100000|2022-11-10 22:25:00|537.93|535.13|538.77|535.97|538.77|535.97|537.93|535.13|0
1668119400000|2022-11-10 22:30:00|538.68|535.88|538.44|535.64|538.74|535.94|538.26|535.46|0
1668119700000|2022-11-10 22:35:00|538.46|535.66|537.69|534.89|538.68|535.88|537.69|534.89|0
1668120000000|2022-11-10 22:40:00|537.56|534.76|537.73|534.93|537.83|535.03|537.45|534.65|0
1668120300000|2022-11-10 22:45:00|537.68|534.88|538.71|535.91|538.71|535.91|537.68|534.88|0
1668120600000|2022-11-10 22:50:00|538.73|535.93|538.52|535.72|538.91|536.11|538.07|535.27|0
1668120900000|2022-11-10 22:55:00|538.55|535.75|539.43|536.63|539.61|536.81|538.52|535.72|0
1668121200000|2022-11-10 23:00:00|539.75|536.95|543.46|540.66|545.12|542.32|539.75|536.95|0
1668121500000|2022-11-10 23:05:00|543.56|540.76|543.46|540.66|545.22|542.42|542.94|540.14|0
1668121800000|2022-11-10 23:10:00|543.98|541.18|544.39|541.59|544.6|541.8|542.94|540.14|0
1668122100000|2022-11-10 23:15:00|544.18|541.38|543.17|540.37|545.32|542.52|543.07|540.27|0
1668122400000|2022-11-10 23:20:00|543.37|540.57|542.57|539.77|543.99|541.19|542.34|539.54|0
1668122700000|2022-11-10 23:25:00|542.68|539.88|542.48|539.68|542.98|540.18|542.47|539.67|0
1668123000000|2022-11-10 23:30:00|542.27|539.47|542.27|539.47|543.31|540.51|542.27|539.47|0
1668123300000|2022-11-10 23:35:00|542.38|539.58|543.3|540.5|543.41|540.61|542.06|539.26|0
1668123600000|2022-11-10 23:40:00|543.2|540.4|542.89|540.09|543.72|540.92|542.47|539.67|0
1668123900000|2022-11-10 23:45:00|542.79|539.99|542.47|539.67|543.51|540.71|542.47|539.67|0
1668124200000|2022-11-10 23:50:00|542.58|539.78|538.32|535.52|542.89|540.09|538.32|535.52|0
1668124500000|2022-11-10 23:55:00|538.53|535.73|537.93|535.13|538.94|536.14|535.85|533.05|0
1668124800000|2022-11-11 00:00:00|538.13|535.33|540.63|537.83|541.67|538.87|536.47|533.67|0
1668125100000|2022-11-11 00:05:00|540.42|537.62|541.87|539.07|542.71|539.91|538.75|535.95|0
1668125400000|2022-11-11 00:10:00|541.66|538.86|543.33|540.53|543.33|540.53|541.46|538.66|0
1668125700000|2022-11-11 00:15:00|543.95|541.15|544.37|541.57|544.89|542.09|541.66|538.86|0
1668126000000|2022-11-11 00:20:00|544.16|541.36|543.74|540.94|544.48|541.68|543.74|540.94|0
1668126300000|2022-11-11 00:25:00|543.95|541.15|543.74|540.94|544.37|541.57|543.74|540.94|0
1668126600000|2022-11-11 00:30:00|543.95|541.15|543.95|541.15|544.37|541.57|542.7|539.9|0
1668126900000|2022-11-11 00:35:00|544.16|541.36|544.68|541.88|545.82|543.02|543.95|541.15|0
1668127200000|2022-11-11 00:40:00|544.57|541.77|544.99|542.19|545.4|542.6|543.94|541.14|0
1668127500000|2022-11-11 00:45:00|544.78|541.98|543.73|540.93|545.4|542.6|543.73|540.93|0
1668127800000|2022-11-11 00:50:00|543.53|540.73|542.69|539.89|543.73|540.93|541.86|539.06|0
1668128100000|2022-11-11 00:55:00|542.59|539.79|541.23|538.43|542.9|540.1|540.82|538.02|0
1668128400000|2022-11-11 01:00:00|541.02|538.22|538.94|536.14|541.86|539.06|538.53|535.73|0
1668128700000|2022-11-11 01:05:00|539.05|536.25|539.98|537.18|540.3|537.5|538.01|535.21|0
1668129000000|2022-11-11 01:10:00|539.77|536.97|541.64|538.84|543.1|540.3|539.77|536.97|0
1668129300000|2022-11-11 01:15:00|541.75|538.95|542.39|539.59|542.71|539.91|540.19|537.39|0
1668129600000|2022-11-11 01:20:00|541.98|539.18|541.77|538.97|542.08|539.28|539.81|537.01|0
1668129900000|2022-11-11 01:25:00|541.98|539.18|543.01|540.21|543.42|540.62|541.36|538.56|0
1668130200000|2022-11-11 01:30:00|542.8|540|547.47|544.67|547.47|544.67|542.8|540|0
1668130500000|2022-11-11 01:35:00|547.57|544.77|549.02|546.22|549.02|546.22|546.32|543.52|0
1668130800000|2022-11-11 01:40:00|548.82|546.02|548.81|546.01|550.69|547.89|547.98|545.18|0
1668131100000|2022-11-11 01:45:00|549.23|546.43|547.36|544.56|549.23|546.43|547.05|544.25|0
1668131400000|2022-11-11 01:50:00|547.57|544.77|550.06|547.26|550.27|547.47|546.94|544.14|0
1668131700000|2022-11-11 01:55:00|549.85|547.05|550.17|547.37|550.27|547.47|548.19|545.39|0
1668132000000|2022-11-11 02:00:00|549.54|546.74|548.18|545.38|549.64|546.84|547.98|545.18|0
1668132300000|2022-11-11 02:05:00|547.98|545.18|547.35|544.55|548.81|546.01|547.14|544.34|0
1668132600000|2022-11-11 02:10:00|547.46|544.66|548.18|545.38|548.6|545.8|546.73|543.93|0
1668132900000|2022-11-11 02:15:00|548.39|545.59|548.39|545.59|549.01|546.21|547.97|545.17|0
1668133200000|2022-11-11 02:20:00|548.49|545.69|547.76|544.96|548.59|545.79|546.72|543.92|0
1668133500000|2022-11-11 02:25:00|547.66|544.86|546.31|543.51|548.29|545.49|546.21|543.41|0
1668133800000|2022-11-11 02:30:00|546.1|543.3|543.61|540.81|546.1|543.3|543.2|540.4|0
1668134100000|2022-11-11 02:35:00|543.4|540.6|544.02|541.22|544.44|541.64|542.57|539.77|0
1668134400000|2022-11-11 02:40:00|544.23|541.43|545.89|543.09|545.89|543.09|544.02|541.22|0
1668134700000|2022-11-11 02:45:00|545.58|542.78|545.05|542.25|545.89|543.09|544.43|541.63|0
1668135000000|2022-11-11 02:50:00|544.85|542.05|547.34|544.54|547.34|544.54|544.85|542.05|0
1668135300000|2022-11-11 02:55:00|547.13|544.33|546.71|543.91|547.34|544.54|546.5|543.7|0
1668135600000|2022-11-11 03:00:00|546.61|543.81|549|546.2|549.41|546.61|546.5|543.7|0
1668135900000|2022-11-11 03:05:00|548.79|545.99|551.28|548.48|551.28|548.48|548.37|545.57|0
1668136200000|2022-11-11 03:10:00|551.08|548.28|550.03|547.23|551.7|548.9|549.41|546.61|0
1668136500000|2022-11-11 03:15:00|549.83|547.03|549.41|546.61|550.03|547.23|548.99|546.19|0
1668136800000|2022-11-11 03:20:00|549.72|546.92|548.78|545.98|550.66|547.86|548.47|545.67|0
1668137100000|2022-11-11 03:25:00|548.99|546.19|549.82|547.02|549.82|547.02|547.74|544.94|0
1668137400000|2022-11-11 03:30:00|549.72|546.92|550.03|547.23|550.76|547.96|548.99|546.19|0
1668137700000|2022-11-11 03:35:00|549.82|547.02|549.82|547.02|550.03|547.23|549.61|546.81|0
1668138000000|2022-11-11 03:40:00|550.03|547.23|549.61|546.81|550.44|547.64|549.19|546.39|0
1668138300000|2022-11-11 03:45:00|549.4|546.6|548.47|545.67|549.82|547.02|548.36|545.56|0
1668138600000|2022-11-11 03:50:00|548.57|545.77|548.77|545.97|549.3|546.5|548.05|545.25|0
1668138900000|2022-11-11 03:55:00|548.67|545.87|548.15|545.35|548.98|546.18|547.94|545.14|0
1668139200000|2022-11-11 04:00:00|548.46|545.66|549.18|546.38|549.19|546.39|547.73|544.93|0
1668139500000|2022-11-11 04:05:00|549.39|546.59|549.18|546.38|550.02|547.22|548.98|546.18|0
1668139800000|2022-11-11 04:10:00|549.29|546.49|547.31|544.51|549.39|546.59|547.21|544.41|0
1668140100000|2022-11-11 04:15:00|547.52|544.72|547.1|544.3|547.73|544.93|546.89|544.09|0
1668140400000|2022-11-11 04:20:00|546.89|544.09|546.89|544.09|547.31|544.51|546.68|543.88|0
1668140700000|2022-11-11 04:25:00|546.68|543.88|546.17|543.37|546.68|543.88|546.06|543.26|0
1668141000000|2022-11-11 04:30:00|546.27|543.47|545.44|542.64|546.27|543.47|545.44|542.64|0
1668141300000|2022-11-11 04:35:00|545.23|542.43|546.06|543.26|546.06|543.26|544.19|541.39|0
1668141600000|2022-11-11 04:40:00|545.85|543.05|542.53|539.73|545.96|543.16|542.32|539.52|0
1668141900000|2022-11-11 04:45:00|542.74|539.94|542.32|539.52|543.36|540.56|542.12|539.32|0
1668142200000|2022-11-11 04:50:00|542.43|539.63|543.36|540.56|543.56|540.76|541.91|539.11|0
1668142500000|2022-11-11 04:55:00|543.26|540.46|541.9|539.1|543.98|541.18|541.9|539.1|0
1668142800000|2022-11-11 05:00:00|542.11|539.31|543.67|540.87|544.6|541.8|542.11|539.31|0
1668143100000|2022-11-11 05:05:00|543.77|540.97|543.77|540.97|545.01|542.21|541.49|538.69|0
1668143400000|2022-11-11 05:10:00|543.56|540.76|542.52|539.72|544.59|541.79|542.52|539.72|0
1668143700000|2022-11-11 05:15:00|542.73|539.93|542.31|539.51|543.56|540.76|541.9|539.1|0
1668144000000|2022-11-11 05:20:00|542.52|539.72|541.28|538.48|542.52|539.72|540.86|538.06|0
1668144300000|2022-11-11 05:25:00|541.07|538.27|538.18|535.38|541.59|538.79|537.76|534.96|0
1668144600000|2022-11-11 05:30:00|537.97|535.17|535.91|533.11|537.97|535.17|535.29|532.49|0
1668144900000|2022-11-11 05:35:00|535.7|532.9|535.91|533.11|536.52|533.72|534.47|531.67|0
1668145200000|2022-11-11 05:40:00|536.11|533.31|534.98|532.18|537.14|534.34|534.87|532.07|0
1668145500000|2022-11-11 05:45:00|535.08|532.28|530.97|528.17|535.7|532.9|530.97|528.17|0
1668145800000|2022-11-11 05:50:00|531.28|528.48|530.15|527.35|532.2|529.4|529.33|526.53|0
1668146100000|2022-11-11 05:55:00|530.05|527.25|529.53|526.73|530.76|527.96|528.71|525.91|0
1668146400000|2022-11-11 06:00:00|529.43|526.63|527.89|525.09|530.56|527.76|527.59|524.79|0
1668146700000|2022-11-11 06:05:00|528|525.2|525.44|522.64|528|525.2|524.83|522.03|0
1668147000000|2022-11-11 06:10:00|525.23|522.43|529.53|526.73|530.14|527.34|524.83|522.03|0
1668147300000|2022-11-11 06:15:00|529.32|526.52|529.53|526.73|530.96|528.16|528.71|525.91|0
1668147600000|2022-11-11 06:20:00|529.73|526.93|530.66|527.86|530.96|528.16|529.52|526.72|0
1668147900000|2022-11-11 06:25:00|530.34|527.54|530.55|527.75|531.37|528.57|529.93|527.13|0
1668148200000|2022-11-11 06:30:00|530.75|527.95|529.73|526.93|531.47|528.67|529.73|526.93|0
1668148500000|2022-11-11 06:35:00|529.93|527.13|529.93|527.13|530.54|527.74|529.72|526.92|0
1668148800000|2022-11-11 06:40:00|529.72|526.92|529.72|526.92|530.24|527.44|529.52|526.72|0
1668149100000|2022-11-11 06:45:00|529.52|526.72|528.5|525.7|529.52|526.72|525.83|523.03|0
1668149400000|2022-11-11 06:50:00|528.3|525.5|527.68|524.88|528.91|526.11|527.07|524.27|0
1668149700000|2022-11-11 06:55:00|527.89|525.09|526.46|523.66|528.91|526.11|526.46|523.66|0
1668150000000|2022-11-11 07:00:00|526.66|523.86|530.34|527.54|531.77|528.97|526.66|523.86|0
1668150300000|2022-11-11 07:05:00|530.13|527.33|529.31|526.51|531.36|528.56|529.31|526.51|0
1668150600000|2022-11-11 07:10:00|529.42|526.62|530.74|527.94|530.95|528.15|529.42|526.62|0
1668150900000|2022-11-11 07:15:00|530.95|528.15|530.14|527.34|531.77|528.97|526.45|523.65|0
1668151200000|2022-11-11 07:20:00|529.94|527.14|530.76|527.96|531.78|528.98|528.31|525.51|0
1668151500000|2022-11-11 07:25:00|530.96|528.16|530.86|528.06|531.98|529.18|530.35|527.55|0
1668151800000|2022-11-11 07:30:00|530.96|528.16|528.91|526.11|530.96|528.16|527.28|524.48|0
1668152100000|2022-11-11 07:35:00|528.82|526.02|526.67|523.87|529.53|526.73|526.67|523.87|0
1668152400000|2022-11-11 07:40:00|526.57|523.77|526.46|523.66|527.28|524.48|525.86|523.06|0
1668152700000|2022-11-11 07:45:00|526.67|523.87|522.8|520|527.08|524.28|522.6|519.8|0
1668153000000|2022-11-11 07:50:00|523.01|520.21|522.3|519.5|523.21|520.41|521.79|518.99|0
1668153300000|2022-11-11 07:55:00|522.19|519.39|522.5|519.7|524.22|521.42|521.79|518.99|0
1668153600000|2022-11-11 08:00:00|522.6|519.8|528.29|525.49|530.54|527.74|522.6|519.8|0
1668153900000|2022-11-11 08:05:00|528.5|525.9|531.66|529.06|532.28|529.68|528.5|525.9|0
1668154200000|2022-11-11 08:10:00|531.87|529.27|530.64|528.04|532.89|530.29|530.43|527.83|0
1668154500000|2022-11-11 08:15:00|530.02|527.42|525.95|523.35|531.46|528.86|525.95|523.35|0
1668154800000|2022-11-11 08:20:00|526.35|523.75|525.94|523.34|529.21|526.61|525.74|523.14|0
1668155100000|2022-11-11 08:25:00|525.74|523.14|524.32|521.72|525.94|523.34|523.1|520.5|0
1668155400000|2022-11-11 08:30:00|524.31|521.71|527.77|525.17|527.98|525.38|524.11|521.51|0
1668155700000|2022-11-11 08:35:00|527.88|525.28|528.08|525.48|528.79|526.19|526.45|523.85|0
1668156000000|2022-11-11 08:40:00|528.38|525.78|526.75|524.15|528.59|525.99|526.35|523.75|0
1668156300000|2022-11-11 08:45:00|526.86|524.26|523.09|520.49|527.36|524.76|523.09|520.49|0
1668156600000|2022-11-11 08:50:00|523.29|520.69|522.28|519.68|523.49|520.89|519.64|517.04|0
1668156900000|2022-11-11 08:55:00|522.48|519.88|520.96|518.36|523.09|520.49|519.84|517.24|0
1668157200000|2022-11-11 09:00:00|521.26|518.66|525.12|522.52|525.32|522.72|521.26|518.66|0
1668157500000|2022-11-11 09:05:00|524.91|522.31|526.34|523.74|527.15|524.55|524.91|522.31|0
1668157800000|2022-11-11 09:10:00|526.13|523.53|529.29|526.69|529.29|526.69|525.93|523.33|0
1668158100000|2022-11-11 09:15:00|529.19|526.59|530|527.4|531.43|528.83|526.74|524.14|0
1668158400000|2022-11-11 09:20:00|529.59|526.99|530.82|528.22|531.84|529.24|529.39|526.79|0
1668158700000|2022-11-11 09:25:00|531.43|528.83|532.86|530.26|533.68|531.08|530.82|528.22|0
1668159000000|2022-11-11 09:30:00|532.66|530.06|533.47|530.87|534.29|531.69|532.04|529.44|0
1668159300000|2022-11-11 09:35:00|533.88|531.28|532.76|530.16|533.88|531.28|531.94|529.34|0
1668159600000|2022-11-11 09:40:00|532.65|530.05|531.53|528.93|533.27|530.67|531.42|528.82|0
1668159900000|2022-11-11 09:45:00|531.42|528.82|530.6|528|532.24|529.64|529.99|527.39|0
1668160200000|2022-11-11 09:50:00|530.51|527.91|532.24|529.64|532.44|529.84|530.2|527.6|0
1668160500000|2022-11-11 09:55:00|532.03|529.43|530.4|527.8|532.03|529.43|529.17|526.57|0
1668160800000|2022-11-11 10:00:00|530.6|528|528.97|526.37|530.81|528.21|527.34|524.74|0
1668161100000|2022-11-11 10:05:00|529.17|526.57|531.82|529.22|532.23|529.63|529.17|526.57|0
1668161400000|2022-11-11 10:10:00|531.62|529.02|530.7|528.1|533.87|531.27|530.39|527.79|0
1668161700000|2022-11-11 10:15:00|530.6|528|528.76|526.16|531.41|528.81|528.55|525.95|0
1668162000000|2022-11-11 10:20:00|528.66|526.06|532.23|529.63|532.34|529.74|528.55|525.95|0
1668162300000|2022-11-11 10:25:00|532.43|529.83|534.69|532.09|535.71|533.11|531.82|529.22|0
1668162600000|2022-11-11 10:30:00|534.48|531.88|533.25|530.65|534.69|532.09|532.63|530.03|0
1668162900000|2022-11-11 10:35:00|533.04|530.44|532.63|530.03|535.71|533.11|532.43|529.83|0
1668163200000|2022-11-11 10:40:00|533.04|530.44|536.32|533.72|536.32|533.72|533.04|530.44|0
1668163500000|2022-11-11 10:45:00|536.12|533.52|535.08|532.48|536.94|534.34|533.84|531.24|0
1668163800000|2022-11-11 10:50:00|534.97|532.37|533.84|531.24|535.59|532.99|533.52|530.92|0
1668164100000|2022-11-11 10:55:00|533.93|531.33|534.04|531.44|534.14|531.54|532.49|529.89|0
1668164400000|2022-11-11 11:00:00|533.93|531.33|536|533.4|536.52|533.92|533.52|530.92|0
1668164700000|2022-11-11 11:05:00|536.21|533.61|534.76|532.16|537.03|534.43|533.72|531.12|0
1668165000000|2022-11-11 11:10:00|534.96|532.36|534.55|531.95|535.17|532.57|533.93|531.33|0
1668165300000|2022-11-11 11:15:00|534.45|531.85|533.1|530.5|535.79|533.19|532.48|529.88|0
1668165600000|2022-11-11 11:20:00|533.31|530.71|532.27|529.67|534.13|531.53|532.07|529.47|0
1668165900000|2022-11-11 11:25:00|532.38|529.78|532.06|529.46|533.51|530.91|531.86|529.26|0
1668166200000|2022-11-11 11:30:00|531.97|529.37|530.21|527.61|532.06|529.46|529.8|527.2|0
1668166500000|2022-11-11 11:35:00|530.41|527.81|529.9|527.3|530.83|528.23|528.97|526.37|0
1668166800000|2022-11-11 11:40:00|529.79|527.19|531.85|529.25|531.85|529.25|529.18|526.58|0
1668167100000|2022-11-11 11:45:00|531.44|528.84|532.47|529.87|533.3|530.7|531.34|528.74|0
1668167400000|2022-11-11 11:50:00|532.26|529.66|529.38|526.78|532.47|529.87|529.38|526.78|0
1668167700000|2022-11-11 11:55:00|529.17|526.57|531.23|528.63|531.85|529.25|529.17|526.57|0
1668168000000|2022-11-11 12:00:00|531.02|528.42|530.82|528.22|534.12|531.52|530.2|527.6|0
1668168300000|2022-11-11 12:05:00|530.92|528.32|531.64|529.04|534.12|531.52|530.3|527.7|0
1668168600000|2022-11-11 12:10:00|531.84|529.24|534.94|532.34|535.15|532.55|531.84|529.24|0
1668168900000|2022-11-11 12:15:00|535.26|532.66|535.56|532.96|537.22|534.62|534.94|532.34|0
1668169200000|2022-11-11 12:20:00|535.35|532.75|535.15|532.55|536.6|534|534.73|532.13|0
1668169500000|2022-11-11 12:25:00|535.35|532.75|535.35|532.75|535.35|532.75|533.28|530.68|0
1668169800000|2022-11-11 12:30:00|535.56|532.96|531.63|529.03|537.21|534.61|531.22|528.62|0
1668170100000|2022-11-11 12:35:00|531.53|528.93|531.22|528.62|532.25|529.65|530.19|527.59|0
1668170400000|2022-11-11 12:40:00|531.01|528.41|533.07|530.47|533.69|531.09|531.01|528.41|0
1668170700000|2022-11-11 12:45:00|532.87|530.27|533.28|530.68|534.11|531.51|531.11|528.51|0
1668171000000|2022-11-11 12:50:00|533.07|530.47|532.24|529.64|534.31|531.71|531.01|528.41|0
1668171300000|2022-11-11 12:55:00|532.35|529.75|530.59|527.99|532.66|530.06|530.08|527.48|0
1668171600000|2022-11-11 13:00:00|530.8|528.2|530.18|527.58|532.65|530.05|529.97|527.37|0
1668171900000|2022-11-11 13:05:00|529.97|527.37|529.56|526.96|530.38|527.78|528.94|526.34|0
1668172200000|2022-11-11 13:10:00|529.15|526.55|531.62|529.02|532.03|529.43|528.94|526.34|0
1668172500000|2022-11-11 13:15:00|531.82|529.22|528.94|526.34|532.03|529.43|528.94|526.34|0
1668172800000|2022-11-11 13:20:00|528.73|526.13|530.38|527.78|530.79|528.19|528.32|525.72|0
1668173100000|2022-11-11 13:25:00|530.17|527.57|530.99|528.39|532.03|529.43|528.93|526.33|0
1668173400000|2022-11-11 13:30:00|530.79|528.19|532.44|529.84|534.09|531.49|530.58|527.98|0
1668173700000|2022-11-11 13:35:00|532.75|530.15|529.75|527.15|532.75|530.15|527.7|525.1|0
1668174000000|2022-11-11 13:40:00|529.96|527.36|531.19|528.59|533.05|530.45|529.75|527.15|0
1668174300000|2022-11-11 13:45:00|530.99|528.39|529.65|527.05|531.4|528.8|528.21|525.61|0
1668174600000|2022-11-11 13:50:00|529.86|527.26|528.21|525.61|530.89|528.29|528.21|525.61|0
1668174900000|2022-11-11 13:55:00|528|525.4|528|525.4|529.44|526.84|527.18|524.58|0
1668175200000|2022-11-11 14:00:00|527.79|525.19|529.65|527.05|529.85|527.25|527.59|524.99|0
1668175500000|2022-11-11 14:05:00|529.44|526.84|530.47|527.87|530.68|528.08|528.82|526.22|0
1668175800000|2022-11-11 14:10:00|530.68|528.08|534.6|532|534.81|532.21|530.68|528.08|0
1668176100000|2022-11-11 14:15:00|535.02|532.42|537.71|535.11|538.13|535.53|534.6|532|0
1668176400000|2022-11-11 14:20:00|537.5|534.9|541.24|538.64|541.24|538.64|537.5|534.9|0
1668176700000|2022-11-11 14:25:00|540.2|537.6|538.33|535.73|540.41|537.81|537.09|534.49|0
1668177000000|2022-11-11 14:30:00|537.5|534.9|544.25|541.65|545.62|543.02|536.26|533.66|0
1668177300000|2022-11-11 14:35:00|544.46|541.86|550.93|548.33|550.93|548.33|541.75|539.15|0
1668177600000|2022-11-11 14:40:00|551.35|548.75|549.52|546.92|553.93|551.33|547.42|544.82|0
1668177900000|2022-11-11 14:45:00|549.1|546.5|537.41|534.81|549.1|546.5|536.79|534.19|0
1668178200000|2022-11-11 14:50:00|537.62|535.02|538.66|536.06|538.66|536.06|533.05|530.45|0
1668178500000|2022-11-11 14:55:00|538.86|536.26|540.84|538.24|542.51|539.91|534.71|532.11|0
1668178800000|2022-11-11 15:00:00|541.26|538.66|539.94|537.34|551.09|548.49|534.61|532.01|0
1668179100000|2022-11-11 15:05:00|539.31|536.71|541.19|538.59|545.37|542.77|531|528.4|0
1668179400000|2022-11-11 15:10:00|540.35|537.75|530.38|527.78|541.61|539.01|528.51|525.91|0
1668179700000|2022-11-11 15:15:00|529.76|527.16|526.04|523.44|530.17|527.57|524.18|521.58|0
1668180000000|2022-11-11 15:20:00|525.83|523.23|525.21|522.61|526.65|524.05|520.89|518.29|0
1668180300000|2022-11-11 15:25:00|525.62|523.02|525.41|522.81|527.48|524.88|522.33|519.73|0
1668180600000|2022-11-11 15:30:00|524.59|521.99|527.69|525.09|528.92|526.32|523.35|520.75|0
1668180900000|2022-11-11 15:35:00|527.07|524.47|530.39|527.79|533.71|531.11|526.04|523.44|0
1668181200000|2022-11-11 15:40:00|529.97|527.37|529.35|526.75|533.29|530.69|528.63|526.03|0
1668181500000|2022-11-11 15:45:00|528.73|526.13|523.24|520.64|529.35|526.75|522.52|519.92|0
1668181800000|2022-11-11 15:50:00|523.03|520.43|527.57|524.97|527.57|524.97|521.8|519.2|0
1668182100000|2022-11-11 15:55:00|527.99|525.39|530.26|527.66|531.92|529.32|527.78|525.18|0
1668182400000|2022-11-11 16:00:00|530.06|527.46|525.92|523.32|530.06|527.46|524.06|521.46|0
1668182700000|2022-11-11 16:05:00|525.71|523.11|536.45|533.85|537.7|535.1|525.09|522.49|0
1668183000000|2022-11-11 16:10:00|536.87|534.27|538.86|536.26|540.22|537.62|535.61|533.01|0
1668183300000|2022-11-11 16:15:00|539.17|536.57|534.57|531.97|542.31|539.71|534.57|531.97|0
1668183600000|2022-11-11 16:20:00|534.78|532.18|539.58|536.98|541.26|538.66|534.15|531.55|0
1668183900000|2022-11-11 16:25:00|539.79|537.19|545.46|542.86|545.46|542.86|537.07|534.47|0
1668184200000|2022-11-11 16:30:00|545.88|543.28|545.71|543.11|548.24|545.64|542.14|539.54|0
1668184500000|2022-11-11 16:35:00|545.08|542.48|544.03|541.43|545.29|542.69|540.26|537.66|0
1668184800000|2022-11-11 16:40:00|544.66|542.06|540.26|537.66|544.87|542.27|538.16|535.56|0
1668185100000|2022-11-11 16:45:00|540.67|538.07|537.74|535.14|544.45|541.85|537.74|535.14|0
1668185400000|2022-11-11 16:50:00|537.95|535.35|538.79|536.19|539.62|537.02|535.24|532.64|0
1668185700000|2022-11-11 16:55:00|539|536.4|539|536.4|540.88|538.28|536.07|533.47|0
1668186000000|2022-11-11 17:00:00|540.04|537.44|538.99|536.39|543.39|540.79|538.79|536.19|0
1668186300000|2022-11-11 17:05:00|538.78|536.18|539.41|536.81|542.97|540.37|538.57|535.97|0
1668186600000|2022-11-11 17:10:00|539.2|536.6|533.67|531.07|539.2|536.6|532.32|529.72|0
1668186900000|2022-11-11 17:15:00|534.09|531.49|533.46|530.86|534.09|531.49|531.18|528.58|0
1668187200000|2022-11-11 17:20:00|533.26|530.66|533.05|530.45|535.13|532.53|532.42|529.82|0
1668187500000|2022-11-11 17:25:00|532.84|530.24|533.25|530.65|534.5|531.9|532.21|529.61|0
1668187800000|2022-11-11 17:30:00|533.46|530.86|534.71|532.11|535.75|533.15|529.72|527.12|0
1668188100000|2022-11-11 17:35:00|535.33|532.73|534.16|531.56|535.96|533.36|531.03|528.43|0
1668188400000|2022-11-11 17:40:00|534.37|531.77|533.02|530.42|537.09|534.49|532.91|530.31|0
1668188700000|2022-11-11 17:45:00|533.12|530.52|533.53|530.93|534.37|531.77|530.82|528.22|0
1668189000000|2022-11-11 17:50:00|533.33|530.73|531.03|528.43|534.16|531.56|530.82|528.22|0
1668189300000|2022-11-11 17:55:00|530.82|528.22|529.89|527.29|530.82|528.22|526.25|523.65|0
1668189600000|2022-11-11 18:00:00|529.99|527.39|525.83|523.23|529.99|527.39|525|522.4|0
1668189900000|2022-11-11 18:05:00|526.04|523.44|523.34|520.74|526.66|524.06|522.93|520.33|0
1668190200000|2022-11-11 18:10:00|523.13|520.53|523.96|521.36|523.96|521.36|520.24|517.64|0
1668190500000|2022-11-11 18:15:00|523.75|521.15|520.13|517.53|524.17|521.57|519|516.4|0
1668190800000|2022-11-11 18:20:00|520.44|517.84|518.58|515.98|522.3|519.7|518.58|515.98|0
1668191100000|2022-11-11 18:25:00|517.76|515.16|516.52|513.92|520.03|517.43|516.31|513.71|0
1668191400000|2022-11-11 18:30:00|516.11|513.51|513.84|511.24|517.34|514.74|513.23|510.63|0
1668191700000|2022-11-11 18:35:00|514.05|511.45|518.16|515.56|520.64|518.04|513.64|511.04|0
1668192000000|2022-11-11 18:40:00|517.96|515.36|517.34|514.74|520.23|517.63|515.9|513.3|0
1668192300000|2022-11-11 18:45:00|517.13|514.53|516.21|513.61|520.43|517.83|516.01|513.41|0
1668192600000|2022-11-11 18:50:00|516.01|513.41|513.54|510.94|516.42|513.82|512.72|510.12|0
1668192900000|2022-11-11 18:55:00|513.75|511.15|512.92|510.32|514.98|512.38|511.9|509.3|0
1668193200000|2022-11-11 19:00:00|512.72|510.12|511.69|509.09|515.39|512.79|511.69|509.09|0
1668193500000|2022-11-11 19:05:00|512.1|509.5|511.08|508.48|513.54|510.94|509.44|506.84|0
1668193800000|2022-11-11 19:10:00|511.49|508.89|512.71|510.11|514.36|511.76|510.46|507.86|0
1668194100000|2022-11-11 19:15:00|512.92|510.32|515.59|512.99|517.03|514.43|512.71|510.11|0
1668194400000|2022-11-11 19:20:00|515.38|512.78|510.16|507.56|515.59|512.99|509.85|507.25|0
1668194700000|2022-11-11 19:25:00|510.25|507.65|507.8|505.2|511.48|508.88|507.39|504.79|0
1668195000000|2022-11-11 19:30:00|508|505.4|506.57|503.97|508.82|506.22|505.96|503.36|0
1668195300000|2022-11-11 19:35:00|506.37|503.77|506.16|503.56|508.21|505.61|506.16|503.56|0
1668195600000|2022-11-11 19:40:00|505.96|503.36|504.94|502.34|506.78|504.18|504.33|501.73|0
1668195900000|2022-11-11 19:45:00|505.14|502.54|507.38|504.78|507.79|505.19|504.33|501.73|0
1668196200000|2022-11-11 19:50:00|507.59|504.99|505.55|502.95|508.2|505.6|504.94|502.34|0
1668196500000|2022-11-11 19:55:00|505.34|502.74|504.32|501.72|507.18|504.58|503.31|500.71|0
1668196800000|2022-11-11 20:00:00|503.92|501.32|509.83|507.23|510.24|507.64|503.92|501.32|0
1668197100000|2022-11-11 20:05:00|509.63|507.03|514.13|511.53|514.75|512.15|508.4|505.8|0
1668197400000|2022-11-11 20:10:00|513.93|511.33|517.01|514.41|519.28|516.68|513.52|510.92|0
1668197700000|2022-11-11 20:15:00|517.21|514.61|515.16|512.56|519.89|517.29|514.54|511.94|0
1668198000000|2022-11-11 20:20:00|514.54|511.94|514.33|511.73|515.77|513.17|512.08|509.48|0
1668198300000|2022-11-11 20:25:00|514.74|512.14|510.03|507.43|514.95|512.35|508.39|505.79|0
1668198600000|2022-11-11 20:30:00|509.82|507.22|508.57|505.97|510.46|507.86|506.76|504.16|0
1668198900000|2022-11-11 20:35:00|508.98|506.38|508.16|505.56|513.51|510.91|508.16|505.56|0
1668199200000|2022-11-11 20:40:00|508.57|505.97|505.69|503.09|508.78|506.18|505.28|502.68|0
1668199500000|2022-11-11 20:45:00|506.1|503.5|503.84|501.24|506.1|503.5|503.84|501.24|0
1668199800000|2022-11-11 20:50:00|502.52|499.92|504.66|502.06|507.54|504.94|501.39|498.79|0
1668200100000|2022-11-11 20:55:00|505.07|502.47|509.39|506.79|510.83|508.23|505.07|502.47|0
1668200400000|2022-11-11 21:00:00|508.36|505.76|509.59|506.99|512.28|509.68|506.71|504.11|0
1668200700000|2022-11-11 21:05:00|509.39|506.79|509.59|506.99|510.42|507.82|508.77|506.17|0
1668201000000|2022-11-11 21:10:00|509.8|507.2|508.35|505.75|510.62|508.02|508.15|505.55|0
1668388500000|2022-11-14 01:15:00|512.71|509.91|512.3|509.5|512.92|510.12|512.3|509.5|0
1668388800000|2022-11-14 01:20:00|512.5|509.7|514.89|512.09|514.99|512.19|512.09|509.29|0
1668389100000|2022-11-14 01:25:00|514.99|512.19|514.99|512.19|516.65|513.85|514.37|511.57|0
1668389400000|2022-11-14 01:30:00|515.2|512.4|514.78|511.98|516.86|514.06|514.16|511.36|0
1668389700000|2022-11-14 01:35:00|514.68|511.88|517.17|514.37|517.69|514.89|514.47|511.67|0
1668390000000|2022-11-14 01:40:00|517.06|514.26|517.48|514.68|518.52|515.72|516.65|513.85|0
1668390300000|2022-11-14 01:45:00|517.68|514.88|517.89|515.09|518.1|515.3|516.85|514.05|0
1668390600000|2022-11-14 01:50:00|517.68|514.88|518.31|515.51|518.72|515.92|517.27|514.47|0
1668390900000|2022-11-14 01:55:00|518.1|515.3|517.68|514.88|519.14|516.34|517.06|514.26|0
1668391200000|2022-11-14 02:00:00|517.47|514.67|517.89|515.09|518.51|515.71|516.64|513.84|0
1668391500000|2022-11-14 02:05:00|518.09|515.29|520.8|518|521.01|518.21|518.09|515.29|0
1668391800000|2022-11-14 02:10:00|520.59|517.79|520.38|517.58|520.8|518|519.55|516.75|0
1668392100000|2022-11-14 02:15:00|520.17|517.37|519.76|516.96|520.59|517.79|519.55|516.75|0
1668392400000|2022-11-14 02:20:00|519.96|517.16|518.71|515.91|520.17|517.37|518.5|515.7|0
1668392700000|2022-11-14 02:25:00|518.5|515.7|519.13|516.33|519.96|517.16|518.5|515.7|0
1668393000000|2022-11-14 02:30:00|519.03|516.23|518.71|515.91|519.03|516.23|518.09|515.29|0
1668393300000|2022-11-14 02:35:00|518.5|515.7|518.92|516.12|519.33|516.53|517.88|515.08|0
1668393600000|2022-11-14 02:40:00|518.71|515.91|518.61|515.81|518.92|516.12|518.08|515.28|0
1668393900000|2022-11-14 02:45:00|518.71|515.91|518.08|515.28|518.71|515.91|517.25|514.45|0
1668394200000|2022-11-14 02:50:00|518.29|515.49|516.83|514.03|518.29|515.49|516.62|513.82|0
1668394500000|2022-11-14 02:55:00|516.94|514.14|516|513.2|517.15|514.35|515.38|512.58|0
1668394800000|2022-11-14 03:00:00|515.79|512.99|516|513.2|516.21|513.41|515.17|512.37|0
1668395100000|2022-11-14 03:05:00|516.2|513.4|517.03|514.23|517.66|514.86|515.79|512.99|0
1668395400000|2022-11-14 03:10:00|516.83|514.03|515.37|512.57|517.45|514.65|515.37|512.57|0
1668395700000|2022-11-14 03:15:00|515.16|512.36|516.62|513.82|516.62|513.82|515.16|512.36|0
1668396000000|2022-11-14 03:20:00|516.82|514.02|515.16|512.36|516.82|514.02|514.95|512.15|0
1668396300000|2022-11-14 03:25:00|514.95|512.15|514.54|511.74|515.99|513.19|514.54|511.74|0
1668396600000|2022-11-14 03:30:00|514.74|511.94|515.16|512.36|515.89|513.09|514.74|511.94|0
1668396900000|2022-11-14 03:35:00|515.06|512.26|514.74|511.94|515.36|512.56|514.33|511.53|0
1668397200000|2022-11-14 03:40:00|514.85|512.05|515.78|512.98|516.09|513.29|514.53|511.73|0
1668397500000|2022-11-14 03:45:00|515.88|513.08|515.68|512.88|516.4|513.6|515.57|512.77|0
1668397800000|2022-11-14 03:50:00|515.57|512.77|516.19|513.39|516.51|513.71|515.15|512.35|0
1668398100000|2022-11-14 03:55:00|516.3|513.5|515.05|512.25|516.4|513.6|514.94|512.14|0
1668398400000|2022-11-14 04:00:00|514.94|512.14|516.81|514.01|517.02|514.22|514.94|512.14|0
1668398700000|2022-11-14 04:05:00|516.6|513.8|516.6|513.8|517.85|515.05|516.6|513.8|0
1668399000000|2022-11-14 04:10:00|516.18|513.38|517.22|514.42|517.33|514.53|516.18|513.38|0
1668399300000|2022-11-14 04:15:00|517.33|514.53|518.47|515.67|518.78|515.98|516.18|513.38|0
1668399600000|2022-11-14 04:20:00|518.68|515.88|518.57|515.77|519.2|516.4|518.05|515.25|0
1668399900000|2022-11-14 04:25:00|518.67|515.87|518.37|515.57|518.88|516.08|517.63|514.83|0
1668400200000|2022-11-14 04:30:00|518.47|515.67|518.67|515.87|518.88|516.08|517.22|514.42|0
1668400500000|2022-11-14 04:35:00|518.57|515.77|517.21|514.41|518.67|515.87|517.21|514.41|0
1668400800000|2022-11-14 04:40:00|517.42|514.62|517.32|514.52|517.84|515.04|517.21|514.41|0
1668401100000|2022-11-14 04:45:00|517.42|514.62|517.42|514.62|517.84|515.04|517.21|514.41|0
1668401400000|2022-11-14 04:50:00|517.21|514.41|516.79|513.99|517.63|514.83|516.69|513.89|0
1668401700000|2022-11-14 04:55:00|517|514.2|517.32|514.52|517.42|514.62|516.59|513.79|0
1668402000000|2022-11-14 05:00:00|517.21|514.41|517.41|514.61|518.04|515.24|516.69|513.89|0
1668402300000|2022-11-14 05:05:00|517.21|514.41|518.24|515.44|518.66|515.86|517.21|514.41|0
1668402600000|2022-11-14 05:10:00|518.14|515.34|517.31|514.51|518.66|515.86|517.2|514.4|0
1668402900000|2022-11-14 05:15:00|517.41|514.61|516.37|513.57|517.41|514.61|515.96|513.16|0
1668403200000|2022-11-14 05:20:00|516.27|513.47|518.24|515.44|518.45|515.65|516.16|513.36|0
1668403500000|2022-11-14 05:25:00|518.45|515.65|519.49|516.69|519.49|516.69|517.41|514.61|0
1668403800000|2022-11-14 05:30:00|519.28|516.48|519.28|516.48|519.49|516.69|518.44|515.64|0
1668404100000|2022-11-14 05:35:00|519.49|516.69|520.32|517.52|520.94|518.14|519.28|516.48|0
1668404400000|2022-11-14 05:40:00|520.53|517.73|520.52|517.72|520.94|518.14|519.9|517.1|0
1668404700000|2022-11-14 05:45:00|520.73|517.93|520.52|517.72|520.94|518.14|519.9|517.1|0
1668405000000|2022-11-14 05:50:00|520.31|517.51|520.52|517.72|520.94|518.14|519.48|516.68|0
1668405300000|2022-11-14 05:55:00|520.73|517.93|522.72|519.92|522.82|520.02|520.52|517.72|0
1668405600000|2022-11-14 06:00:00|522.61|519.81|522.51|519.71|523.23|520.43|521.35|518.55|0
1668405900000|2022-11-14 06:05:00|522.4|519.6|520.73|517.93|522.81|520.01|520.21|517.41|0
1668406200000|2022-11-14 06:10:00|520.52|517.72|521.46|518.66|521.88|519.08|520.31|517.51|0
1668406500000|2022-11-14 06:15:00|521.35|518.55|520.51|517.71|521.98|519.18|520.51|517.71|0
1668406800000|2022-11-14 06:20:00|520.62|517.82|520.93|518.13|521.56|518.76|520.62|517.82|0
1668407100000|2022-11-14 06:25:00|520.72|517.92|521.55|518.75|521.76|518.96|520.72|517.92|0
1668407400000|2022-11-14 06:30:00|521.35|518.55|521.45|518.65|522.08|519.28|521.14|518.34|0
1668407700000|2022-11-14 06:35:00|521.55|518.75|521.97|519.17|521.97|519.17|520.93|518.13|0
1668408000000|2022-11-14 06:40:00|521.66|518.86|520.09|517.29|521.66|518.86|520.09|517.29|0
1668408300000|2022-11-14 06:45:00|519.88|517.08|519.88|517.08|520.51|517.71|519.46|516.66|0
1668408600000|2022-11-14 06:50:00|519.67|516.87|519.25|516.45|520.09|517.29|518.42|515.62|0
1668408900000|2022-11-14 06:55:00|519.04|516.24|516.96|514.16|519.04|516.24|516.75|513.95|0
1668409200000|2022-11-14 07:00:00|517.17|514.37|516.34|513.54|518|515.2|515.92|513.12|0
1668409500000|2022-11-14 07:05:00|516.54|513.74|516.75|513.95|517.28|514.48|515.3|512.5|0
1668409800000|2022-11-14 07:10:00|516.96|514.16|515.09|512.29|517.37|514.57|515.09|512.29|0
1668410100000|2022-11-14 07:15:00|514.88|512.08|515.71|512.91|516.23|513.43|514.88|512.08|0
1668410400000|2022-11-14 07:20:00|515.61|512.81|514.25|511.45|515.71|512.91|513.84|511.04|0
1668410700000|2022-11-14 07:25:00|514.36|511.56|516.12|513.32|516.95|514.15|514.15|511.35|0
1668411000000|2022-11-14 07:30:00|515.91|513.11|514.87|512.07|516.74|513.94|514.87|512.07|0
1668411300000|2022-11-14 07:35:00|514.77|511.97|515.29|512.49|515.7|512.9|513.84|511.04|0
1668411600000|2022-11-14 07:40:00|515.4|512.6|516.12|513.32|516.74|513.94|515.4|512.6|0
1668411900000|2022-11-14 07:45:00|515.7|512.9|516.02|513.22|517.36|514.56|515.29|512.49|0
1668412200000|2022-11-14 07:50:00|516.11|513.31|517.78|514.98|517.98|515.18|516.11|513.31|0
1668412500000|2022-11-14 07:55:00|517.57|514.77|516.74|513.94|518.51|515.71|516.74|513.94|0
1668412800000|2022-11-14 08:00:00|516.94|514.14|514.45|511.65|517.57|514.77|513.62|510.82|0
1668413100000|2022-11-14 08:05:00|513.93|511.33|516.63|514.03|518.71|516.11|513.93|511.33|0
1668413400000|2022-11-14 08:10:00|517.93|515.33|513.17|510.57|518.55|515.95|512.96|510.36|0
1668413700000|2022-11-14 08:15:00|513.38|510.78|513.17|510.57|515.44|512.84|512.55|509.95|0
1668414000000|2022-11-14 08:20:00|512.75|510.15|515.23|512.63|515.23|512.63|512.14|509.54|0
1668414300000|2022-11-14 08:25:00|515.03|512.43|517.1|514.5|517.93|515.33|513.99|511.39|0
1668414600000|2022-11-14 08:30:00|517.3|514.7|517.72|515.12|518.34|515.74|515.03|512.43|0
1668414900000|2022-11-14 08:35:00|517.92|515.32|518.55|515.95|519.79|517.19|516.89|514.29|0
1668415200000|2022-11-14 08:40:00|518.34|515.74|515.64|513.04|518.34|515.74|515.23|512.63|0
1668415500000|2022-11-14 08:45:00|515.43|512.83|515.43|512.83|516.06|513.46|515.02|512.42|0
1668415800000|2022-11-14 08:50:00|515.64|513.04|514.6|512|516.16|513.56|513.98|511.38|0
1668416100000|2022-11-14 08:55:00|514.4|511.8|515.22|512.62|516.05|513.45|512.95|510.35|0
1668416400000|2022-11-14 09:00:00|515.02|512.42|520.2|517.6|520.2|517.6|514.81|512.21|0
1668416700000|2022-11-14 09:05:00|520.61|518.01|522.28|519.68|522.49|519.89|519.78|517.18|0
1668417000000|2022-11-14 09:10:00|522.07|519.47|522.69|520.09|523.01|520.41|521.65|519.05|0
1668417300000|2022-11-14 09:15:00|522.28|519.68|523.42|520.82|524.57|521.97|520.82|518.22|0
1668417600000|2022-11-14 09:20:00|523.32|520.72|524.98|522.38|524.98|522.38|523.11|520.51|0
1668417900000|2022-11-14 09:25:00|525.4|522.8|524.15|521.55|526.86|524.26|523.94|521.34|0
1668418200000|2022-11-14 09:30:00|523.94|521.34|524.56|521.96|525.19|522.59|523.21|520.61|0
1668418500000|2022-11-14 09:35:00|524.35|521.75|522.58|519.98|524.77|522.17|521.23|518.63|0
1668418800000|2022-11-14 09:40:00|522.48|519.88|520.6|518|523.31|520.71|519.98|517.38|0
1668419100000|2022-11-14 09:45:00|520.39|517.79|523.31|520.71|523.83|521.23|520.39|517.79|0
1668419400000|2022-11-14 09:50:00|523.51|520.91|522.05|519.45|525.18|522.58|522.05|519.45|0
1668419700000|2022-11-14 09:55:00|522.26|519.66|525.6|523|526.01|523.41|522.16|519.56|0
1668420000000|2022-11-14 10:00:00|525.81|523.21|526.01|523.41|527.69|525.09|524.14|521.54|0
1668420300000|2022-11-14 10:05:00|525.8|523.2|524.13|521.53|526.22|523.62|523.51|520.91|0
1668420600000|2022-11-14 10:10:00|523.93|521.33|521.84|519.24|523.93|521.33|521.43|518.83|0
1668420900000|2022-11-14 10:15:00|522.05|519.45|522.46|519.86|522.88|520.28|520.8|518.2|0
1668421200000|2022-11-14 10:20:00|522.26|519.66|522.05|519.45|522.67|520.07|521.21|518.61|0
1668421500000|2022-11-14 10:25:00|521.84|519.24|520.38|517.78|522.05|519.45|520.38|517.78|0
1668421800000|2022-11-14 10:30:00|520.17|517.57|522.15|519.55|522.46|519.86|520.17|517.57|0
1668422100000|2022-11-14 10:35:00|522.25|519.65|524.16|521.56|524.48|521.88|521|518.4|0
1668422400000|2022-11-14 10:40:00|524.48|521.88|524.16|521.56|524.78|522.18|522.7|520.1|0
1668422700000|2022-11-14 10:45:00|523.95|521.35|523.95|521.35|525.41|522.81|523.32|520.72|0
1668423000000|2022-11-14 10:50:00|524.16|521.56|524.68|522.08|524.78|522.18|523.11|520.51|0
1668423300000|2022-11-14 10:55:00|524.57|521.97|521.66|519.06|524.57|521.97|521.66|519.06|0
1668423600000|2022-11-14 11:00:00|522.07|519.47|523.32|520.72|523.43|520.83|521.76|519.16|0
1668423900000|2022-11-14 11:05:00|523.53|520.93|523.63|521.03|524.15|521.55|522.28|519.68|0
1668424200000|2022-11-14 11:10:00|523.53|520.93|523.73|521.13|524.15|521.55|522.69|520.09|0
1668424500000|2022-11-14 11:15:00|523.52|520.92|521.44|518.84|524.36|521.76|521.13|518.53|0
1668424800000|2022-11-14 11:20:00|521.23|518.63|523.1|520.5|523.1|520.5|520.82|518.22|0
1668425100000|2022-11-14 11:25:00|522.9|520.3|521.44|518.84|523.1|520.5|521.23|518.63|0
1668425400000|2022-11-14 11:30:00|521.65|519.05|519.78|517.18|522.27|519.67|519.57|516.97|0
1668425700000|2022-11-14 11:35:00|519.98|517.38|519.15|516.55|519.98|517.38|519.15|516.55|0
1668426000000|2022-11-14 11:40:00|519.26|516.66|519.36|516.76|519.77|517.17|518.43|515.83|0
1668426300000|2022-11-14 11:45:00|519.15|516.55|520.81|518.21|521.02|518.42|518.73|516.13|0
1668426600000|2022-11-14 11:50:00|520.71|518.11|522.26|519.66|522.26|519.66|520.19|517.59|0
1668426900000|2022-11-14 11:55:00|522.05|519.45|521.64|519.04|522.89|520.29|521.01|518.41|0
1668427200000|2022-11-14 12:00:00|521.85|519.25|522.26|519.66|523.09|520.49|521.01|518.41|0
1668427500000|2022-11-14 12:05:00|522.47|519.87|521.22|518.62|522.68|520.08|520.18|517.58|0
1668427800000|2022-11-14 12:10:00|521.12|518.52|520.39|517.79|522.47|519.87|519.76|517.16|0
1668428100000|2022-11-14 12:15:00|520.59|517.99|520.38|517.78|521.22|518.62|519.87|517.27|0
1668428400000|2022-11-14 12:20:00|520.28|517.68|518.93|516.33|521.21|518.61|518.72|516.12|0
1668428700000|2022-11-14 12:25:00|519.14|516.54|518.31|515.71|519.55|516.95|518.1|515.5|0
1668429000000|2022-11-14 12:30:00|518.21|515.61|518.51|515.91|519.34|516.74|518.1|515.5|0
1668429300000|2022-11-14 12:35:00|518.3|515.7|519.34|516.74|519.45|516.85|517.27|514.67|0
1668429600000|2022-11-14 12:40:00|519.24|516.64|517.26|514.66|519.24|516.64|516.23|513.63|0
1668429900000|2022-11-14 12:45:00|517.47|514.87|517.68|515.08|518.71|516.11|517.06|514.46|0
1668430200000|2022-11-14 12:50:00|517.88|515.28|517.88|515.28|518.09|515.49|517.47|514.87|0
1668430500000|2022-11-14 12:55:00|518.3|515.7|516.64|514.04|518.3|515.7|516.43|513.83|0
1668430800000|2022-11-14 13:00:00|516.84|514.24|520.46|517.86|521.29|518.69|514.1|511.5|0
1668431100000|2022-11-14 13:05:00|520.66|518.06|518.8|516.2|520.66|518.06|518.59|515.99|0
1668431400000|2022-11-14 13:10:00|519|516.4|516.93|514.33|519.83|517.23|516.72|514.12|0
1668431700000|2022-11-14 13:15:00|516.72|514.12|515.07|512.47|518.17|515.57|514.86|512.26|0
1668432000000|2022-11-14 13:20:00|515.48|512.88|515.92|513.32|516.31|513.71|514.76|512.16|0
1668432300000|2022-11-14 13:25:00|516.13|513.53|517.58|514.98|518.41|515.81|515.92|513.32|0
1668432600000|2022-11-14 13:30:00|517.78|515.18|515.92|513.32|518.61|516.01|515.71|513.11|0
1668432900000|2022-11-14 13:35:00|516.12|513.52|516.33|513.73|516.95|514.35|515.09|512.49|0
1668433200000|2022-11-14 13:40:00|516.23|513.63|517.78|515.18|518.4|515.8|515.71|513.11|0
1668433500000|2022-11-14 13:45:00|517.99|515.39|519.02|516.42|519.23|516.63|517.57|514.97|0
1668433800000|2022-11-14 13:50:00|519.23|516.63|519.02|516.42|520.27|517.67|517.98|515.38|0
1668434100000|2022-11-14 13:55:00|519.23|516.63|520.47|517.87|521.93|519.33|519.02|516.42|0
1668434400000|2022-11-14 14:00:00|520.27|517.67|516.11|513.51|520.27|517.67|516.11|513.51|0
1668434700000|2022-11-14 14:05:00|516.32|513.72|516.94|514.34|517.98|515.38|516.32|513.72|0
1668435000000|2022-11-14 14:10:00|517.15|514.55|518.39|515.79|518.6|516|516.52|513.92|0
1668435300000|2022-11-14 14:15:00|518.81|516.21|519.95|517.35|520.47|517.87|518.18|515.58|0
1668435600000|2022-11-14 14:20:00|520.68|518.08|521.3|518.7|522.55|519.95|520.05|517.45|0
1668435900000|2022-11-14 14:25:00|521.71|519.11|523.8|521.2|524.63|522.03|521.09|518.49|0
1668436200000|2022-11-14 14:30:00|522.96|520.36|521.5|518.9|525.26|522.66|516.1|513.5|0
1668436500000|2022-11-14 14:35:00|521.3|518.7|514.65|512.05|522.54|519.94|514.44|511.84|0
1668436800000|2022-11-14 14:40:00|515.27|512.67|523.48|520.88|525.3|522.7|514.24|511.64|0
1668437100000|2022-11-14 14:45:00|524.52|521.92|522.48|519.88|528.72|526.12|521.59|518.99|0
1668437400000|2022-11-14 14:50:00|522.27|519.67|520.39|517.79|522.48|519.88|518.3|515.7|0
1668437700000|2022-11-14 14:55:00|519.97|517.37|517.51|514.91|521.22|518.62|516.46|513.86|0
1668438000000|2022-11-14 15:00:00|516.88|514.28|513.75|511.15|517.09|514.49|511.24|508.64|0
1668438300000|2022-11-14 15:05:00|513.95|511.35|509.99|507.39|516.25|513.65|508.33|505.73|0
1668438600000|2022-11-14 15:10:00|509.79|507.19|507.61|505.01|511.66|509.06|506.46|503.86|0
1668438900000|2022-11-14 15:15:00|507.71|505.11|506.04|503.44|507.71|505.11|502.32|499.72|0
1668439200000|2022-11-14 15:20:00|505.84|503.24|508.53|505.93|508.74|506.14|503.35|500.75|0
1668439500000|2022-11-14 15:25:00|508.74|506.14|511.03|508.43|513.74|511.14|508.12|505.52|0
1668439800000|2022-11-14 15:30:00|510.82|508.22|508.12|505.52|512.69|510.09|506.25|503.65|0
1668440100000|2022-11-14 15:35:00|507.49|504.89|508.11|505.51|511.03|508.43|507.49|504.89|0
1668440400000|2022-11-14 15:40:00|507.91|505.31|507.7|505.1|508.32|505.72|503.97|501.37|0
1668440700000|2022-11-14 15:45:00|507.28|504.68|509.57|506.97|509.77|507.17|507.07|504.47|0
1668441000000|2022-11-14 15:50:00|509.77|507.17|507.07|504.47|511.02|508.42|506.66|504.06|0
1668441300000|2022-11-14 15:55:00|507.49|504.89|506.24|503.64|508.11|505.51|503.55|500.95|0
1668441600000|2022-11-14 16:00:00|506.65|504.05|511.23|508.63|512.27|509.67|505.2|502.6|0
1668441900000|2022-11-14 16:05:00|510.81|508.21|509.98|507.38|512.89|510.29|509.35|506.75|0
1668442200000|2022-11-14 16:10:00|510.18|507.58|518.11|515.51|518.95|516.35|510.18|507.58|0
1668442500000|2022-11-14 16:15:00|518.53|515.93|521.89|519.29|523.78|521.18|517.28|514.68|0
1668442800000|2022-11-14 16:20:00|521.68|519.08|520|517.4|522.31|519.71|518.53|515.93|0
1668443100000|2022-11-14 16:25:00|520.21|517.61|519.24|516.64|520.63|518.03|517.98|515.38|0
1668443400000|2022-11-14 16:30:00|519.45|516.85|509.82|507.22|520.5|517.9|509.2|506.6|0
1668443700000|2022-11-14 16:35:00|508.78|506.18|509.82|507.22|510.45|507.85|506.7|504.1|0
1668444000000|2022-11-14 16:40:00|509.61|507.01|509.61|507.01|511.28|508.68|507.74|505.14|0
1668444300000|2022-11-14 16:45:00|509.4|506.8|507.53|504.93|509.61|507.01|505.66|503.06|0
1668444600000|2022-11-14 16:50:00|507.74|505.14|511.28|508.68|512.32|509.72|506.28|503.68|0
1668444900000|2022-11-14 16:55:00|510.86|508.26|510.44|507.84|512.95|510.35|509.61|507.01|0
1668445200000|2022-11-14 17:00:00|510.65|508.05|506.07|503.47|512.32|509.72|504.2|501.6|0
1668445500000|2022-11-14 17:05:00|506.48|503.88|505.65|503.05|507.31|504.71|504.61|502.01|0
1668445800000|2022-11-14 17:10:00|505.44|502.84|506.27|503.67|507.73|505.13|504.2|501.6|0
1668446100000|2022-11-14 17:15:00|505.86|503.26|508.14|505.54|508.14|505.54|504.19|501.59|0
1668446400000|2022-11-14 17:20:00|508.35|505.75|508.97|506.37|514.4|511.8|508.35|505.75|0
1668446700000|2022-11-14 17:25:00|509.18|506.58|506.06|503.46|510.01|507.41|505.64|503.04|0
1668447000000|2022-11-14 17:30:00|506.27|503.67|502.94|500.34|506.47|503.87|502.12|499.52|0
1668447300000|2022-11-14 17:35:00|502.74|500.14|499.63|497.03|503.57|500.97|499.42|496.82|0
1668447600000|2022-11-14 17:40:00|499.42|496.82|501.49|498.89|502.73|500.13|499.42|496.82|0
1668447900000|2022-11-14 17:45:00|501.7|499.1|500.65|498.05|502.73|500.13|499.63|497.03|0
1668448200000|2022-11-14 17:50:00|500.86|498.26|502.1|499.5|502.1|499.5|500.23|497.63|0
1668448500000|2022-11-14 17:55:00|501.89|499.29|504.17|501.57|506.25|503.65|501.48|498.88|0
1668448800000|2022-11-14 18:00:00|504.79|502.19|503.13|500.53|506.04|503.44|502.51|499.91|0
1668449100000|2022-11-14 18:05:00|503.34|500.74|503.34|500.74|504.58|501.98|501.47|498.87|0
1668449400000|2022-11-14 18:10:00|503.13|500.53|499.81|497.21|503.13|500.53|499.61|497.01|0
1668449700000|2022-11-14 18:15:00|500.02|497.42|498.16|495.56|500.85|498.25|498.16|495.56|0
1668450000000|2022-11-14 18:20:00|498.37|495.77|496.1|493.5|498.57|495.97|495.48|492.88|0
1668450300000|2022-11-14 18:25:00|496.3|493.7|493.01|490.41|496.71|494.11|492.18|489.58|0
1668450600000|2022-11-14 18:30:00|493.21|490.61|493.44|490.84|495.7|493.1|493.21|490.61|0
1668450900000|2022-11-14 18:35:00|493.23|490.63|493.02|490.42|494.87|492.27|491.79|489.19|0
1668451200000|2022-11-14 18:40:00|493.23|490.63|493.64|491.04|495.08|492.48|493.23|490.63|0
1668451500000|2022-11-14 18:45:00|493.84|491.24|494.46|491.86|495.9|493.3|493.84|491.24|0
1668451800000|2022-11-14 18:50:00|494.25|491.65|492.81|490.21|494.66|492.06|491.58|488.98|0
1668452100000|2022-11-14 18:55:00|492.61|490.01|491.79|489.19|493.43|490.83|491.79|489.19|0
1668452400000|2022-11-14 19:00:00|491.99|489.39|494.04|491.44|494.87|492.27|491.58|488.98|0
1668452700000|2022-11-14 19:05:00|494.25|491.65|495.69|493.09|497.34|494.74|493.84|491.24|0
1668453000000|2022-11-14 19:10:00|495.89|493.29|495.27|492.67|497.13|494.53|495.27|492.67|0
1668453300000|2022-11-14 19:15:00|495.69|493.09|496.92|494.32|499.4|496.8|494.86|492.26|0
1668453600000|2022-11-14 19:20:00|497.33|494.73|497.54|494.94|498.98|496.38|496.71|494.11|0
1668453900000|2022-11-14 19:25:00|497.74|495.14|495.06|492.46|498.77|496.17|495.06|492.46|0
1668454200000|2022-11-14 19:30:00|495.27|492.67|498.15|495.55|498.36|495.76|494.03|491.43|0
1668454500000|2022-11-14 19:35:00|497.95|495.35|500.01|497.41|500.42|497.82|496.91|494.31|0
1668454800000|2022-11-14 19:40:00|500.63|498.03|500.63|498.03|502.28|499.68|499.18|496.58|0
1668455100000|2022-11-14 19:45:00|500.83|498.23|504.15|501.55|504.98|502.38|500.01|497.41|0
1668455400000|2022-11-14 19:50:00|503.94|501.34|503.52|500.92|504.35|501.75|501.45|498.85|0
1668455700000|2022-11-14 19:55:00|503.32|500.72|503.31|500.71|503.94|501.34|501.77|499.17|0
1668456000000|2022-11-14 20:00:00|503.52|500.92|499.17|496.57|503.52|500.92|498.97|496.37|0
1668456300000|2022-11-14 20:05:00|498.97|496.37|502.69|500.09|503.1|500.5|497.32|494.72|0
1668456600000|2022-11-14 20:10:00|502.9|500.3|512.04|509.44|512.46|509.86|502.27|499.67|0
1668456900000|2022-11-14 20:15:00|512.25|509.65|511.21|508.61|514.13|511.53|510.79|508.19|0
1668457200000|2022-11-14 20:20:00|510.79|508.19|509.12|506.52|511.83|509.23|508.71|506.11|0
1668457500000|2022-11-14 20:25:00|509.54|506.94|511|508.4|511|508.4|508.08|505.48|0
1668457800000|2022-11-14 20:30:00|511.21|508.61|516.01|513.41|516.01|513.41|510.37|507.77|0
1668458100000|2022-11-14 20:35:00|516.22|513.62|513.92|511.32|516.64|514.04|512.46|509.86|0
1668458400000|2022-11-14 20:40:00|513.71|511.11|517.89|515.29|518.1|515.5|512.66|510.06|0
1668458700000|2022-11-14 20:45:00|517.68|515.08|522.09|519.49|522.31|519.71|517.26|514.66|0
1668459000000|2022-11-14 20:50:00|522.52|519.92|527.58|524.98|528|525.4|520.2|517.6|0
1668459300000|2022-11-14 20:55:00|528.21|525.61|534.35|531.75|535.63|533.03|528|525.4|0
1668459600000|2022-11-14 21:00:00|529.9|527.3|532.02|529.42|533.5|530.9|529.69|527.09|0
1668459900000|2022-11-14 21:05:00|531.81|529.21|530.33|527.73|531.81|529.21|529.06|526.46|0
1668460200000|2022-11-14 21:10:00|530.11|527.51|526.95|524.35|530.11|527.51|526.95|524.35|0
1668460500000|2022-11-14 21:15:00|528.53|525.73|531.06|528.26|531.48|528.68|528.53|525.73|0
1668460800000|2022-11-14 21:20:00|530.84|528.04|531.05|528.25|531.48|528.68|530.63|527.83|0
1668461100000|2022-11-14 21:25:00|531.27|528.47|531.48|528.68|531.69|528.89|531.26|528.46|0
1668461400000|2022-11-14 21:30:00|531.69|528.89|531.26|528.46|532.53|529.73|530.84|528.04|0
1668461700000|2022-11-14 21:35:00|531.47|528.67|531.26|528.46|531.68|528.88|531.05|528.25|0
1668462000000|2022-11-14 21:40:00|531.05|528.25|529.15|526.35|531.26|528.46|529.15|526.35|0
1668462300000|2022-11-14 21:45:00|528.73|525.93|529.68|526.88|529.68|526.88|528.3|525.5|0
1668462600000|2022-11-14 21:50:00|529.57|526.77|529.36|526.56|530.41|527.61|528.94|526.14|0
1668462900000|2022-11-14 21:55:00|529.15|526.35|527.57|524.77|529.36|526.56|527.57|524.77|0
1668463200000|2022-11-14 22:00:00|527.85|525.05|527.59|524.79|528.12|525.32|527.16|524.36|0
1668463500000|2022-11-14 22:05:00|527.66|524.86|528.76|525.96|528.91|526.11|527.66|524.86|0
1668463800000|2022-11-14 22:10:00|528.73|525.93|528.33|525.53|528.88|526.08|528.21|525.41|0
1668464100000|2022-11-14 22:15:00|528.3|525.5|527.96|525.16|528.3|525.5|527.96|525.16|0
1668464400000|2022-11-14 22:20:00|527.77|524.97|527.77|524.97|528.12|525.32|527.68|524.88|0
1668464700000|2022-11-14 22:25:00|527.8|525|528.35|525.55|528.82|526.02|527.8|525|0
1668465000000|2022-11-14 22:30:00|528.29|525.49|527.95|525.15|528.33|525.53|527.95|525.15|0
1668465300000|2022-11-14 22:35:00|527.65|524.85|527.8|525|527.8|525|527.65|524.85|0
1668465600000|2022-11-14 22:40:00|527.71|524.91|527.39|524.59|527.74|524.94|527.13|524.33|0
1668465900000|2022-11-14 22:45:00|527.61|524.81|527.61|524.81|527.61|524.81|527.55|524.75|0
1668466200000|2022-11-14 22:50:00|527.21|524.41|527.52|524.72|527.7|524.9|527.21|524.41|0
1668466500000|2022-11-14 22:55:00|527.76|524.96|527.46|524.66|527.76|524.96|527.37|524.57|0
1668466800000|2022-11-14 23:00:00|527.97|525.17|527.86|525.06|528.28|525.48|526.08|523.28|0
1668467100000|2022-11-14 23:05:00|527.65|524.85|527.34|524.54|528.07|525.27|526.81|524.01|0
1668467400000|2022-11-14 23:10:00|527.02|524.22|526.8|524|527.44|524.64|526.59|523.79|0
1668467700000|2022-11-14 23:15:00|526.59|523.79|526.8|524|527.01|524.21|526.17|523.37|0
1668468000000|2022-11-14 23:20:00|527.01|524.21|526.38|523.58|527.01|524.21|526.17|523.37|0
1668468300000|2022-11-14 23:25:00|526.28|523.48|526.59|523.79|527.43|524.63|526.28|523.48|0
1668468600000|2022-11-14 23:30:00|526.38|523.58|525.96|523.16|526.8|524|525.86|523.06|0
1668468900000|2022-11-14 23:35:00|526.07|523.27|525.53|522.73|526.38|523.58|525.53|522.73|0
1668469200000|2022-11-14 23:40:00|525.43|522.63|525.32|522.52|525.74|522.94|524.69|521.89|0
1668469500000|2022-11-14 23:45:00|525.43|522.63|527.64|524.84|527.85|525.05|525.32|522.52|0
1668469800000|2022-11-14 23:50:00|527.54|524.74|528.06|525.26|528.27|525.47|526.79|523.99|0
1668470100000|2022-11-14 23:55:00|527.85|525.05|528.48|525.68|528.48|525.68|527.84|525.04|0
1668470400000|2022-11-15 00:00:00|528.69|525.89|526.58|523.78|529.32|526.52|526.58|523.78|0
1668470700000|2022-11-15 00:05:00|526.79|523.99|528.26|525.46|528.47|525.67|526.79|523.99|0
1668471000000|2022-11-15 00:10:00|528.16|525.36|527.95|525.15|528.68|525.88|527|524.2|0
1668471300000|2022-11-15 00:15:00|528.05|525.25|528.26|525.46|528.89|526.09|527.74|524.94|0
1668471600000|2022-11-15 00:20:00|528.47|525.67|527.2|524.4|528.68|525.88|526.99|524.19|0
1668471900000|2022-11-15 00:25:00|527.1|524.3|528.26|525.46|528.68|525.88|526.99|524.19|0
1668472200000|2022-11-15 00:30:00|528.37|525.57|527.41|524.61|528.47|525.67|527.2|524.4|0
1668472500000|2022-11-15 00:35:00|527.2|524.4|527.62|524.82|528.79|525.99|527.2|524.4|0
1668472800000|2022-11-15 00:40:00|527.41|524.61|528.04|525.24|528.15|525.35|526.99|524.19|0
1668473100000|2022-11-15 00:45:00|527.83|525.03|529.09|526.29|529.52|526.72|527.41|524.61|0
1668473400000|2022-11-15 00:50:00|528.88|526.08|528.46|525.66|528.99|526.19|527.62|524.82|0
1668473700000|2022-11-15 00:55:00|528.25|525.45|529.72|526.92|530.36|527.56|528.25|525.45|0
1668474000000|2022-11-15 01:00:00|529.51|526.71|528.88|526.08|530.36|527.56|528.67|525.87|0
1668474300000|2022-11-15 01:05:00|529.09|526.29|529.3|526.5|530.14|527.34|529.09|526.29|0
1668474600000|2022-11-15 01:10:00|529.2|526.4|528.24|525.44|529.3|526.5|527.82|525.02|0
1668474900000|2022-11-15 01:15:00|528.14|525.34|526.56|523.76|528.66|525.86|525.5|522.7|0
1668475200000|2022-11-15 01:20:00|526.46|523.66|525.71|522.91|526.56|523.76|525.29|522.49|0
1668475500000|2022-11-15 01:25:00|525.92|523.12|526.03|523.23|526.55|523.75|525.29|522.49|0
1668475800000|2022-11-15 01:30:00|526.13|523.33|527.39|524.59|528.87|526.07|525.92|523.12|0
1668476100000|2022-11-15 01:35:00|527.6|524.8|526.13|523.33|528.03|525.23|525.71|522.91|0
1668476400000|2022-11-15 01:40:00|525.92|523.12|526.45|523.65|526.55|523.75|525.29|522.49|0
1668476700000|2022-11-15 01:45:00|526.55|523.75|525.92|523.12|527.18|524.38|525.5|522.7|0
1668477000000|2022-11-15 01:50:00|526.13|523.33|524.02|521.22|526.13|523.33|523.81|521.01|0
1668477300000|2022-11-15 01:55:00|523.81|521.01|525.07|522.27|525.49|522.69|523.39|520.59|0
1668477600000|2022-11-15 02:00:00|525.28|522.48|524.65|521.85|526.12|523.32|524.65|521.85|0
1668477900000|2022-11-15 02:05:00|524.76|521.96|525.49|522.69|525.7|522.9|524.13|521.33|0
1668478200000|2022-11-15 02:10:00|525.6|522.8|524.02|521.22|525.91|523.11|523.92|521.12|0
1668478500000|2022-11-15 02:15:00|523.81|521.01|522.75|519.95|524.23|521.43|522.54|519.74|0
1668478800000|2022-11-15 02:20:00|522.96|520.16|522.54|519.74|523.59|520.79|522.33|519.53|0
1668479100000|2022-11-15 02:25:00|522.75|519.95|523.17|520.37|523.38|520.58|522.12|519.32|0
1668479400000|2022-11-15 02:30:00|523.38|520.58|523.59|520.79|523.8|521|522.75|519.95|0
1668479700000|2022-11-15 02:35:00|523.38|520.58|522.33|519.53|523.59|520.79|522.33|519.53|0
1668480000000|2022-11-15 02:40:00|522.12|519.32|522.33|519.53|522.54|519.74|521.91|519.11|0
1668480300000|2022-11-15 02:45:00|522.54|519.74|523.8|521|524.22|521.42|522.33|519.53|0
1668480600000|2022-11-15 02:50:00|523.59|520.79|521.9|519.1|523.59|520.79|521.49|518.69|0
1668480900000|2022-11-15 02:55:00|521.8|519|521.17|518.37|522.11|519.31|521.06|518.26|0
1668481200000|2022-11-15 03:00:00|520.96|518.16|521.27|518.47|521.69|518.89|520.85|518.05|0
1668481500000|2022-11-15 03:05:00|521.06|518.26|520.64|517.84|521.06|518.26|520.64|517.84|0
1668481800000|2022-11-15 03:10:00|520.43|517.63|521.48|518.68|521.48|518.68|520.01|517.21|0
1668482100000|2022-11-15 03:15:00|521.69|518.89|520.64|517.84|521.69|518.89|520.22|517.42|0
1668482400000|2022-11-15 03:20:00|520.43|517.63|521.06|518.26|521.9|519.1|520.22|517.42|0
1668482700000|2022-11-15 03:25:00|520.96|518.16|521.05|518.25|521.58|518.78|520.22|517.42|0
1668483000000|2022-11-15 03:30:00|521.16|518.36|520.63|517.83|521.68|518.88|520.42|517.62|0
1668483300000|2022-11-15 03:35:00|520.42|517.62|519.79|516.99|520.84|518.04|519.79|516.99|0
1668483600000|2022-11-15 03:40:00|520|517.2|520.53|517.73|520.53|517.73|519.79|516.99|0
1668483900000|2022-11-15 03:45:00|520.42|517.62|519.69|516.89|520.42|517.62|519.58|516.78|0
1668484200000|2022-11-15 03:50:00|519.58|516.78|519.79|516.99|520.21|517.41|518.95|516.15|0
1668484500000|2022-11-15 03:55:00|519.9|517.1|520|517.2|520.21|517.41|519.58|516.78|0
1668484800000|2022-11-15 04:00:00|519.79|516.99|520.31|517.51|521.05|518.25|519.79|516.99|0
1668485100000|2022-11-15 04:05:00|520.42|517.62|520.41|517.61|520.62|517.82|520|517.2|0
1668485400000|2022-11-15 04:10:00|520.2|517.4|521.25|518.45|521.25|518.45|520.2|517.4|0
1668485700000|2022-11-15 04:15:00|521.04|518.24|521.04|518.24|521.25|518.45|520.83|518.03|0
1668486000000|2022-11-15 04:20:00|520.94|518.14|521.46|518.66|521.46|518.66|520.83|518.03|0
1668486300000|2022-11-15 04:25:00|521.25|518.45|521.25|518.45|521.67|518.87|520.83|518.03|0
1668486600000|2022-11-15 04:30:00|521.36|518.56|520.83|518.03|521.46|518.66|520.62|517.82|0
1668486900000|2022-11-15 04:35:00|521.04|518.24|520.61|517.81|521.14|518.34|520.4|517.6|0
1668487200000|2022-11-15 04:40:00|520.51|517.71|521.03|518.23|521.03|518.23|520.19|517.39|0
1668487500000|2022-11-15 04:45:00|521.24|518.44|521.35|518.55|521.35|518.55|520.82|518.02|0
1668487800000|2022-11-15 04:50:00|521.45|518.65|521.24|518.44|521.45|518.65|520.93|518.13|0
1668488100000|2022-11-15 04:55:00|521.03|518.23|521.45|518.65|521.66|518.86|521.03|518.23|0
1668488400000|2022-11-15 05:00:00|521.56|518.76|520.82|518.02|521.87|519.07|519.98|517.18|0
1668488700000|2022-11-15 05:05:00|520.72|517.92|519.14|516.34|521.14|518.34|519.14|516.34|0
1668489000000|2022-11-15 05:10:00|518.93|516.13|518.51|515.71|519.14|516.34|517.26|514.46|0
1668489300000|2022-11-15 05:15:00|518.3|515.5|518.93|516.13|519.14|516.34|518.3|515.5|0
1668489600000|2022-11-15 05:20:00|519.14|516.34|518.93|516.13|519.55|516.75|518.72|515.92|0
1668489900000|2022-11-15 05:25:00|518.72|515.92|519.13|516.33|519.34|516.54|518.51|515.71|0
1668490200000|2022-11-15 05:30:00|519.03|516.23|519.76|516.96|520.39|517.59|518.71|515.91|0
1668490500000|2022-11-15 05:35:00|519.97|517.17|519.55|516.75|520.39|517.59|519.55|516.75|0
1668490800000|2022-11-15 05:40:00|519.76|516.96|519.24|516.44|519.97|517.17|519.24|516.44|0
1668491100000|2022-11-15 05:45:00|519.13|516.33|518.77|515.97|519.96|517.16|518.77|515.97|0
1668491400000|2022-11-15 05:50:00|518.2|515.4|518.41|515.61|518.83|516.03|517.99|515.19|0
1668491700000|2022-11-15 05:55:00|518.62|515.82|518.62|515.82|518.83|516.03|518.31|515.51|0
1668492000000|2022-11-15 06:00:00|518.52|515.72|517.98|515.18|518.83|516.03|516.94|514.14|0
1668492300000|2022-11-15 06:05:00|518.19|515.39|517.14|514.34|518.19|515.39|516.72|513.92|0
1668492600000|2022-11-15 06:10:00|517.35|514.55|516.51|513.71|517.77|514.97|515.99|513.19|0
1668492900000|2022-11-15 06:15:00|516.41|513.61|517.77|514.97|517.77|514.97|516.3|513.5|0
1668493200000|2022-11-15 06:20:00|517.67|514.87|517.77|514.97|517.98|515.18|517.35|514.55|0
1668493500000|2022-11-15 06:25:00|517.56|514.76|516.93|514.13|517.77|514.97|516.72|513.92|0
1668493800000|2022-11-15 06:30:00|516.72|513.92|516.72|513.92|517.35|514.55|516.3|513.5|0
1668494100000|2022-11-15 06:35:00|516.62|513.82|517.13|514.33|517.34|514.54|516.51|513.71|0
1668494400000|2022-11-15 06:40:00|517.03|514.23|517.34|514.54|517.76|514.96|517.03|514.23|0
1668494700000|2022-11-15 06:45:00|517.55|514.75|517.24|514.44|518.39|515.59|517.13|514.33|0
1668495000000|2022-11-15 06:50:00|517.34|514.54|516.08|513.28|517.34|514.54|515.87|513.07|0
1668495300000|2022-11-15 06:55:00|516.29|513.49|515.66|512.86|516.29|513.49|515.45|512.65|0
1668495600000|2022-11-15 07:00:00|515.45|512.65|515.45|512.65|516.08|513.28|514.82|512.02|0
1668495900000|2022-11-15 07:05:00|515.35|512.55|514.4|511.6|515.66|512.86|514.4|511.6|0
1668496200000|2022-11-15 07:10:00|514.19|511.39|514.09|511.29|514.72|511.92|512.1|509.3|0
1668496500000|2022-11-15 07:15:00|513.98|511.18|512.93|510.13|514.19|511.39|512.72|509.92|0
1668496800000|2022-11-15 07:20:00|512.72|509.92|510.63|507.83|512.93|510.13|510.63|507.83|0
1668497100000|2022-11-15 07:25:00|510.84|508.04|511.67|508.87|512.3|509.5|510.63|507.83|0
1668497400000|2022-11-15 07:30:00|511.78|508.98|513.15|510.35|513.15|510.35|511.25|508.45|0
1668497700000|2022-11-15 07:35:00|513.26|510.46|512.32|509.52|513.78|510.98|512.11|509.31|0
1668498000000|2022-11-15 07:40:00|512.11|509.31|511.07|508.27|512.32|509.52|511.07|508.27|0
1668498300000|2022-11-15 07:45:00|511.27|508.47|512.11|509.31|512.31|509.51|509.19|506.39|0
1668498600000|2022-11-15 07:50:00|511.9|509.1|514.4|511.6|514.4|511.6|511.48|508.68|0
1668498900000|2022-11-15 07:55:00|514.51|511.71|514.09|511.29|514.82|512.02|513.35|510.55|0
1668499200000|2022-11-15 08:00:00|513.77|510.97|513.35|510.55|515.02|512.22|512.73|509.93|0
1668499500000|2022-11-15 08:05:00|513.25|510.65|515.13|512.53|515.55|512.95|512|509.4|0
1668499800000|2022-11-15 08:10:00|514.92|512.32|514.08|511.48|515.13|512.53|512.83|510.23|0
1668500100000|2022-11-15 08:15:00|513.87|511.27|513.15|510.55|514.92|512.32|512.83|510.23|0
1668500400000|2022-11-15 08:20:00|513.25|510.65|515.13|512.53|515.13|512.53|512.2|509.6|0
1668500700000|2022-11-15 08:25:00|515.33|512.73|515.75|513.15|515.75|513.15|513.04|510.44|0
1668501000000|2022-11-15 08:30:00|515.54|512.94|515.44|512.84|516.17|513.57|514.29|511.69|0
1668501300000|2022-11-15 08:35:00|515.54|512.94|515.96|513.36|517.63|515.03|514.7|512.1|0
1668501600000|2022-11-15 08:40:00|516.17|513.57|516.09|513.49|516.51|513.91|514.91|512.31|0
1668501900000|2022-11-15 08:45:00|515.67|513.07|515.25|512.65|515.88|513.28|513.78|511.18|0
1668502200000|2022-11-15 08:50:00|515.46|512.86|513.37|510.77|516.29|513.69|513.16|510.56|0
1668502500000|2022-11-15 08:55:00|513.16|510.56|512.53|509.93|513.16|510.56|511.28|508.68|0
1668502800000|2022-11-15 09:00:00|513.15|510.55|510.86|508.26|513.15|510.55|510.86|508.26|0
1668503100000|2022-11-15 09:05:00|511.07|508.47|513.57|510.97|514.2|511.6|510.65|508.05|0
1668503400000|2022-11-15 09:10:00|513.47|510.87|512.73|510.13|514.61|512.01|512.63|510.03|0
1668503700000|2022-11-15 09:15:00|512.52|509.92|513.78|511.18|515.24|512.64|512.31|509.71|0
1668504000000|2022-11-15 09:20:00|513.98|511.38|514.51|511.91|515.03|512.43|513.15|510.55|0
1668504300000|2022-11-15 09:25:00|514.61|512.01|513.56|510.96|515.45|512.85|513.56|510.96|0
1668504600000|2022-11-15 09:30:00|513.77|511.17|513.14|510.54|514.61|512.01|513.14|510.54|0
1668504900000|2022-11-15 09:35:00|513.35|510.75|515.02|512.42|515.44|512.84|513.35|510.75|0
1668505200000|2022-11-15 09:40:00|515.23|512.63|513.35|510.75|515.86|513.26|512.93|510.33|0
1668505500000|2022-11-15 09:45:00|513.46|510.86|514.29|511.69|514.29|511.69|512.51|509.91|0
1668505800000|2022-11-15 09:50:00|514.08|511.48|512.72|510.12|514.18|511.58|511.89|509.29|0
1668506100000|2022-11-15 09:55:00|512.51|509.91|512.62|510.02|512.93|510.33|511.68|509.08|0
1668506400000|2022-11-15 10:00:00|512.72|510.12|509.17|506.57|512.72|510.12|508.96|506.36|0
1668506700000|2022-11-15 10:05:00|508.96|506.36|509.38|506.78|510|507.4|508.75|506.15|0
1668507000000|2022-11-15 10:10:00|509.17|506.57|506.67|504.07|510|507.4|506.67|504.07|0
1668507300000|2022-11-15 10:15:00|506.88|504.28|508.96|506.36|508.96|506.36|506.88|504.28|0
1668507600000|2022-11-15 10:20:00|508.86|506.26|510.62|508.02|510.83|508.23|508.33|505.73|0
1668507900000|2022-11-15 10:25:00|510.42|507.82|511.25|508.65|511.46|508.86|510|507.4|0
1668508200000|2022-11-15 10:30:00|511.46|508.86|510.62|508.02|511.87|509.27|510.41|507.81|0
1668508500000|2022-11-15 10:35:00|510.41|507.81|511.04|508.44|512.5|509.9|509.79|507.19|0
1668508800000|2022-11-15 10:40:00|511.25|508.65|510.83|508.23|511.87|509.27|510.62|508.02|0
1668509100000|2022-11-15 10:45:00|511.04|508.44|511.03|508.43|511.24|508.64|509.78|507.18|0
1668509400000|2022-11-15 10:50:00|511.14|508.54|511.45|508.85|511.87|509.27|510.41|507.81|0
1668509700000|2022-11-15 10:55:00|511.24|508.64|510.82|508.22|511.87|509.27|510.41|507.81|0
1668510000000|2022-11-15 11:00:00|511.03|508.43|509.15|506.55|511.03|508.43|507.28|504.68|0
1668510300000|2022-11-15 11:05:00|508.95|506.35|508.74|506.14|510.09|507.49|508.32|505.72|0
1668510600000|2022-11-15 11:10:00|508.94|506.34|510.61|508.01|510.61|508.01|508.11|505.51|0
1668510900000|2022-11-15 11:15:00|510.4|507.8|511.65|509.05|512.28|509.68|509.98|507.38|0
1668511200000|2022-11-15 11:20:00|511.23|508.63|512.48|509.88|512.69|510.09|511.02|508.42|0
1668511500000|2022-11-15 11:25:00|512.59|509.99|511.23|508.63|512.69|510.09|510.81|508.21|0
1668511800000|2022-11-15 11:30:00|511.13|508.53|512.38|509.78|512.48|509.88|510.6|508|0
1668512100000|2022-11-15 11:35:00|512.27|509.67|513.52|510.92|513.73|511.13|511.23|508.63|0
1668512400000|2022-11-15 11:40:00|513.73|511.13|513.52|510.92|514.15|511.55|513.1|510.5|0
1668512700000|2022-11-15 11:45:00|513.73|511.13|511.85|509.25|513.73|511.13|511.85|509.25|0
1668513000000|2022-11-15 11:50:00|512.06|509.46|511.85|509.25|512.58|509.98|511.33|508.73|0
1668513300000|2022-11-15 11:55:00|511.64|509.04|509.34|506.74|511.64|509.04|509.34|506.74|0
1668513600000|2022-11-15 12:00:00|510.18|507.58|512.26|509.66|512.68|510.08|509.76|507.16|0
1668513900000|2022-11-15 12:05:00|512.05|509.45|509.45|506.85|512.47|509.87|508.3|505.7|0
1668514200000|2022-11-15 12:10:00|509.55|506.95|509.34|506.74|509.55|506.95|508.3|505.7|0
1668514500000|2022-11-15 12:15:00|509.55|506.95|507.26|504.66|511.22|508.62|507.26|504.66|0
1668514800000|2022-11-15 12:20:00|507.47|504.87|503.73|501.13|507.88|505.28|503.52|500.92|0
1668515100000|2022-11-15 12:25:00|503.93|501.33|502.48|499.88|504.35|501.75|501.03|498.43|0
1668515400000|2022-11-15 12:30:00|502.27|499.67|501.55|498.95|502.48|499.88|501.45|498.85|0
1668515700000|2022-11-15 12:35:00|501.45|498.85|501.65|499.05|501.65|499.05|500.62|498.02|0
1668516000000|2022-11-15 12:40:00|501.86|499.26|501.44|498.84|502.27|499.67|500.62|498.02|0
1668516300000|2022-11-15 12:45:00|501.65|499.05|500.82|498.22|501.65|499.05|500.2|497.6|0
1668516600000|2022-11-15 12:50:00|500.61|498.01|501.85|499.25|502.27|499.67|500.61|498.01|0
1668516900000|2022-11-15 12:55:00|501.96|499.36|501.44|498.84|502.27|499.67|500.61|498.01|0
1668517200000|2022-11-15 13:00:00|501.02|498.42|501.23|498.63|502.06|499.46|499.58|496.98|0
1668517500000|2022-11-15 13:05:00|501.44|498.84|496.69|494.09|501.44|498.84|496.59|493.99|0
1668517800000|2022-11-15 13:10:00|496.48|493.88|496.89|494.29|497.3|494.7|495.65|493.05|0
1668518100000|2022-11-15 13:15:00|496.68|494.08|497.7|495.1|498.2|495.6|495.86|493.26|0
1668518400000|2022-11-15 13:20:00|497.91|495.31|501.21|498.61|501.62|499.02|497.7|495.1|0
1668518700000|2022-11-15 13:25:00|501|498.4|499.04|496.44|501|498.4|498.42|495.82|0
1668519000000|2022-11-15 13:30:00|497.49|494.89|469.99|467.39|497.49|494.89|464.58|461.98|0
1668519300000|2022-11-15 13:35:00|470.39|467.79|472.39|469.79|472.8|470.2|468.38|465.78|0
1668519600000|2022-11-15 13:40:00|471.99|469.39|476.42|473.82|476.62|474.02|471.59|468.99|0
1668519900000|2022-11-15 13:45:00|476.22|473.62|474.4|471.8|479.45|476.85|473.8|471.2|0
1668520200000|2022-11-15 13:50:00|474.2|471.6|476.21|473.61|480.26|477.66|472.79|470.19|0
1668520500000|2022-11-15 13:55:00|476.01|473.41|474.2|471.6|478.43|475.83|474|471.4|0
1668520800000|2022-11-15 14:00:00|474|471.4|478.33|475.73|479.04|476.44|473.59|470.99|0
1668521100000|2022-11-15 14:05:00|478.63|476.03|477.62|475.02|479.85|477.25|477.02|474.42|0
1668521400000|2022-11-15 14:10:00|477.42|474.82|481.87|479.27|482.07|479.47|476.01|473.41|0
1668521700000|2022-11-15 14:15:00|481.67|479.07|483.29|480.69|483.49|480.89|480.86|478.26|0
1668522000000|2022-11-15 14:20:00|483.09|480.49|482.58|479.98|484.3|481.7|481.46|478.86|0
1668522300000|2022-11-15 14:25:00|483.08|480.48|484.71|482.11|485.93|483.33|482.68|480.08|0
1668522600000|2022-11-15 14:30:00|483.29|480.69|482.37|479.77|484.1|481.5|475.39|472.79|0
1668522900000|2022-11-15 14:35:00|480.64|478.04|482.36|479.76|483.68|481.08|476.41|473.81|0
1668523200000|2022-11-15 14:40:00|481.65|479.05|485.9|483.3|486.72|484.12|479.23|476.63|0
1668523500000|2022-11-15 14:45:00|486.51|483.91|491.6|489|494.46|491.86|484.69|482.09|0
1668523800000|2022-11-15 14:50:00|491.19|488.59|490.15|487.55|491.19|488.59|486.27|483.67|0
1668524100000|2022-11-15 14:55:00|489.95|487.35|480.17|477.57|489.95|487.35|479.56|476.96|0
1668524400000|2022-11-15 15:00:00|479.36|476.76|478.75|476.15|480.37|477.77|475.71|473.11|0
1668524700000|2022-11-15 15:05:00|478.54|475.94|486.06|483.46|486.88|484.28|477.33|474.73|0
1668525000000|2022-11-15 15:10:00|485.66|483.06|486.67|484.07|488.31|485.71|482.8|480.2|0
1668525300000|2022-11-15 15:15:00|486.47|483.87|489.94|487.34|490.15|487.55|483.62|481.02|0
1668525600000|2022-11-15 15:20:00|489.12|486.52|482.6|480|491.37|488.77|482.39|479.79|0
1668525900000|2022-11-15 15:25:00|481.99|479.39|480.77|478.17|481.99|479.39|478.74|476.14|0
1668526200000|2022-11-15 15:30:00|480.36|477.76|478.53|475.93|482.59|479.99|477.72|475.12|0
1668526500000|2022-11-15 15:35:00|478.13|475.53|484.02|481.42|485.24|482.64|477.93|475.33|0
1668526800000|2022-11-15 15:40:00|483.61|481.01|482.39|479.79|486.05|483.45|480.36|477.76|0
1668527100000|2022-11-15 15:45:00|481.98|479.38|490.14|487.54|491.37|488.77|479.34|476.74|0
1668527400000|2022-11-15 15:50:00|490.75|488.15|487.48|484.88|494.65|492.05|487.48|484.88|0
1668527700000|2022-11-15 15:55:00|487.68|485.08|490.54|487.94|490.54|487.94|484.62|482.02|0
1668528000000|2022-11-15 16:00:00|490.95|488.35|493.55|490.95|498.56|495.96|490.75|488.15|0
1668528300000|2022-11-15 16:05:00|493.14|490.54|491.7|489.1|494.78|492.18|487.61|485.01|0
1668528600000|2022-11-15 16:10:00|491.91|489.31|488.73|486.13|493.34|490.74|488.53|485.93|0
1668528900000|2022-11-15 16:15:00|488.53|485.93|492.21|489.61|494.67|492.07|487.3|484.7|0
1668529200000|2022-11-15 16:20:00|492.41|489.81|491.59|488.99|492.41|489.81|487.1|484.5|0
1668529500000|2022-11-15 16:25:00|491.39|488.79|492|489.4|493.44|490.84|489.75|487.15|0
1668529800000|2022-11-15 16:30:00|491.8|489.2|481.19|478.59|491.8|489.2|480.99|478.39|0
1668530100000|2022-11-15 16:35:00|480.79|478.19|484.24|481.64|487.09|484.49|480.79|478.19|0
1668530400000|2022-11-15 16:40:00|483.83|481.23|486.27|483.67|487.09|484.49|482|479.4|0
1668530700000|2022-11-15 16:45:00|486.07|483.47|486.07|483.47|488.52|485.92|484.44|481.84|0
1668531000000|2022-11-15 16:50:00|486.68|484.08|485.66|483.06|487.9|485.3|485.05|482.45|0
1668531300000|2022-11-15 16:55:00|485.86|483.26|483.2|480.6|487.29|484.69|482.79|480.19|0
1668531600000|2022-11-15 17:00:00|482.99|480.39|488.61|486.01|491.89|489.29|482.18|479.58|0
1668531900000|2022-11-15 17:05:00|488.4|485.8|487.79|485.19|491.48|488.88|487.08|484.48|0
1668532200000|2022-11-15 17:10:00|487.58|484.98|488.4|485.8|489.74|487.14|484.11|481.51|0
1668532500000|2022-11-15 17:15:00|489.02|486.42|489.83|487.23|490.45|487.85|487.78|485.18|0
1668532800000|2022-11-15 17:20:00|490.24|487.64|489.83|487.23|492.3|489.7|488.4|485.8|0
1668533100000|2022-11-15 17:25:00|490.04|487.44|492.71|490.11|493.12|490.52|489.63|487.03|0
1668533400000|2022-11-15 17:30:00|492.5|489.9|490.24|487.64|494.56|491.96|488.71|486.11|0
1668533700000|2022-11-15 17:35:00|490.86|488.26|490.65|488.05|491.88|489.28|489.01|486.41|0
1668534000000|2022-11-15 17:40:00|490.85|488.25|493.94|491.34|495.59|492.99|489.62|487.02|0
1668534300000|2022-11-15 17:45:00|494.14|491.54|491.47|488.87|497.44|494.84|491.47|488.87|0
1668534600000|2022-11-15 17:50:00|492.08|489.48|494.35|491.75|494.55|491.95|492.08|489.48|0
1668534900000|2022-11-15 17:55:00|494.55|491.95|493.11|490.51|496.61|494.01|493.11|490.51|0
1668535200000|2022-11-15 18:00:00|492.7|490.1|491.05|488.45|493.93|491.33|490.44|487.84|0
1668535500000|2022-11-15 18:05:00|491.26|488.66|494.55|491.95|494.55|491.95|491.05|488.45|0
1668535800000|2022-11-15 18:10:00|494.14|491.54|495.16|492.56|496.82|494.22|493.72|491.12|0
1668536100000|2022-11-15 18:15:00|495.37|492.77|506.87|504.27|506.97|504.37|495.37|492.77|0
1668536400000|2022-11-15 18:20:00|507.39|504.79|515.23|512.63|521.93|519.33|506.56|503.96|0
1668536700000|2022-11-15 18:25:00|514.81|512.21|525.23|522.63|529.01|526.41|512.1|509.5|0
1668537000000|2022-11-15 18:30:00|526.7|524.1|530.63|528.03|531.05|528.45|520.42|517.82|0
1668537300000|2022-11-15 18:35:00|530.42|527.82|533.47|530.87|538.01|535.41|524.12|521.52|0
1668537600000|2022-11-15 18:40:00|533.79|531.19|523.91|521.31|541.19|538.59|521.61|519.01|0
1668537900000|2022-11-15 18:45:00|524.54|521.94|530.62|528.02|530.62|528.02|518.06|515.46|0
1668538200000|2022-11-15 18:50:00|530.41|527.81|522.86|520.26|531.04|528.44|522.65|520.05|0
1668538500000|2022-11-15 18:55:00|522.23|519.63|525.16|522.56|525.58|522.98|517.43|514.83|0
1668538800000|2022-11-15 19:00:00|524.74|522.14|537.37|534.77|537.37|534.77|521.81|519.21|0
1668539100000|2022-11-15 19:05:00|536.31|533.71|524.74|522.14|536.31|533.71|524.74|522.14|0
1668539400000|2022-11-15 19:10:00|521.6|519|515.73|513.13|521.6|519|508.92|506.32|0
1668539700000|2022-11-15 19:15:00|515.31|512.71|512.39|509.79|519.09|516.49|509.47|506.87|0
1668540000000|2022-11-15 19:20:00|511.55|508.95|501.47|498.87|511.55|508.95|501.06|498.46|0
1668540300000|2022-11-15 19:25:00|502.1|499.5|505.85|503.25|510.04|507.44|500.85|498.25|0
1668540600000|2022-11-15 19:30:00|505.02|502.42|510.44|507.84|510.44|507.84|503.56|500.96|0
1668540900000|2022-11-15 19:35:00|510.23|507.63|509.39|506.79|512.33|509.73|503.11|500.51|0
1668541200000|2022-11-15 19:40:00|508.97|506.37|509.46|506.86|510.3|507.7|503.53|500.93|0
1668541500000|2022-11-15 19:45:00|509.04|506.44|512.82|510.22|513.87|511.27|505.49|502.89|0
1668541800000|2022-11-15 19:50:00|513.03|510.43|511.14|508.54|514.5|511.9|509.67|507.07|0
1668542100000|2022-11-15 19:55:00|510.3|507.7|503.09|500.49|511.77|509.17|499.03|496.43|0
1668542400000|2022-11-15 20:00:00|502.56|499.96|499.02|496.42|503.81|501.21|497.16|494.56|0
1668542700000|2022-11-15 20:05:00|499.44|496.84|504.02|501.42|506.11|503.51|499.44|496.84|0
1668543000000|2022-11-15 20:10:00|503.39|500.79|504.85|502.25|506.94|504.34|501.73|499.13|0
1668543300000|2022-11-15 20:15:00|503.81|501.21|500.21|497.61|504.58|501.98|498.76|496.16|0
1668543600000|2022-11-15 20:20:00|501.04|498.44|498.55|495.95|502.5|499.9|496.69|494.09|0
1668543900000|2022-11-15 20:25:00|497.93|495.33|501.25|498.65|502.7|500.1|497.73|495.13|0
1668544200000|2022-11-15 20:30:00|501.45|498.85|510.41|507.81|510.62|508.02|501.45|498.85|0
1668544500000|2022-11-15 20:35:00|509.37|506.77|501.04|498.44|509.37|506.77|500.21|497.61|0
1668544800000|2022-11-15 20:40:00|501.45|498.85|500.41|497.81|502.9|500.3|498.76|496.16|0
1668545100000|2022-11-15 20:45:00|499.79|497.19|505.4|502.8|506.02|503.42|499.79|497.19|0
1668545400000|2022-11-15 20:50:00|507.48|504.88|511.27|508.67|513.57|510.97|507.48|504.88|0
1668545700000|2022-11-15 20:55:00|510.44|507.84|505.65|503.05|511.48|508.88|505.65|503.05|0
1668546000000|2022-11-15 21:00:00|506.69|504.09|502.75|500.15|506.69|504.09|501.09|498.49|0
1668546300000|2022-11-15 21:05:00|502.95|500.35|503.99|501.39|504.2|501.6|502.12|499.52|0
1668546600000|2022-11-15 21:10:00|504.19|501.59|509.35|506.75|511.68|509.08|504.19|501.59|0
1668546900000|2022-11-15 21:15:00|508.82|506.02|507.25|504.45|509.24|506.44|506.84|504.04|0
1668547200000|2022-11-15 21:20:00|507.46|504.66|509.12|506.32|510.15|507.35|507.04|504.24|0
1668547500000|2022-11-15 21:25:00|509.02|506.22|510.57|507.77|510.78|507.98|508.49|505.69|0
1668547800000|2022-11-15 21:30:00|510.36|507.56|510.57|507.77|510.98|508.18|510.26|507.46|0
1668548100000|2022-11-15 21:35:00|510.77|507.97|511.81|509.01|512.02|509.22|510.57|507.77|0
1668548400000|2022-11-15 21:40:00|512.02|509.22|512.85|510.05|513.27|510.47|511.81|509.01|0
1668548700000|2022-11-15 21:45:00|513.27|510.47|513.16|510.36|514|511.2|512.43|509.63|0
1668549000000|2022-11-15 21:50:00|513.26|510.46|511.6|508.8|513.37|510.57|511.39|508.59|0
1668549300000|2022-11-15 21:55:00|511.18|508.38|510.94|508.14|511.91|509.11|510.77|507.97|0
1668549600000|2022-11-15 22:00:00|510.91|508.11|511.27|508.47|511.51|508.71|510.24|507.44|0
1668549900000|2022-11-15 22:05:00|511.05|508.25|511.65|508.85|511.65|508.85|510.96|508.16|0
1668550200000|2022-11-15 22:10:00|511.25|508.45|511.93|509.13|512.03|509.23|511.25|508.45|0
1668550500000|2022-11-15 22:15:00|511.87|509.07|511.91|509.11|512.02|509.22|511.78|508.98|0
1668550800000|2022-11-15 22:20:00|511.87|509.07|511.6|508.8|511.91|509.11|511.08|508.28|0
1668551100000|2022-11-15 22:25:00|511.66|508.86|511.78|508.98|511.78|508.98|511.56|508.76|0
1668551400000|2022-11-15 22:30:00|511.72|508.92|511.77|508.97|512.23|509.43|511.72|508.92|0
1668551700000|2022-11-15 22:35:00|511.74|508.94|511.92|509.12|511.92|509.12|511.73|508.93|0
1668552000000|2022-11-15 22:40:00|512.04|509.24|512.26|509.46|512.32|509.52|511.86|509.06|0
1668552300000|2022-11-15 22:45:00|512.41|509.61|512.16|509.36|512.41|509.61|512.16|509.36|0
1668552600000|2022-11-15 22:50:00|512.26|509.46|511.91|509.11|512.28|509.48|511.73|508.93|0
1668552900000|2022-11-15 22:55:00|511.98|509.18|512.34|509.54|512.53|509.73|511.98|509.18|0
1668553200000|2022-11-15 23:00:00|513.56|510.76|518.46|515.66|520.13|517.33|513.14|510.34|0
1668553500000|2022-11-15 23:05:00|518.25|515.45|517.62|514.82|519.09|516.29|516.99|514.19|0
1668553800000|2022-11-15 23:10:00|517.2|514.4|514.6|511.8|517.2|514.4|513.86|511.06|0
1668554100000|2022-11-15 23:15:00|514.7|511.9|513.44|510.64|515.01|512.21|513.03|510.23|0
1668554400000|2022-11-15 23:20:00|513.55|510.75|514.28|511.48|515.32|512.52|512.61|509.81|0
1668554700000|2022-11-15 23:25:00|514.18|511.38|515.53|512.73|515.53|512.73|514.18|511.38|0
1668555000000|2022-11-15 23:30:00|515.32|512.52|514.38|511.58|515.94|513.14|514.27|511.47|0
1668555300000|2022-11-15 23:35:00|514.48|511.68|514.27|511.47|514.9|512.1|513.86|511.06|0
1668555600000|2022-11-15 23:40:00|514.48|511.68|513.34|510.54|514.48|511.68|512.81|510.01|0
1668555900000|2022-11-15 23:45:00|513.23|510.43|510.94|508.14|514.69|511.89|510.32|507.52|0
1668556200000|2022-11-15 23:50:00|510.84|508.04|510.94|508.14|512.6|509.8|510.52|507.72|0
1668556500000|2022-11-15 23:55:00|510.73|507.93|510.52|507.72|511.35|508.55|510.01|507.21|0
1668556800000|2022-11-16 00:00:00|510.31|507.51|512.39|509.59|512.81|510.01|509.69|506.89|0
1668557100000|2022-11-16 00:05:00|512.5|509.7|514.47|511.67|514.68|511.88|512.39|509.59|0
1668557400000|2022-11-16 00:10:00|514.68|511.88|515.93|513.13|515.93|513.13|513.95|511.15|0
1668557700000|2022-11-16 00:15:00|516.14|513.34|516.76|513.96|517.6|514.8|516.14|513.34|0
1668558000000|2022-11-16 00:20:00|516.87|514.07|519.27|516.47|519.69|516.89|516.35|513.55|0
1668558300000|2022-11-16 00:25:00|519.48|516.68|519.59|516.79|520.32|517.52|518.43|515.63|0
1668558600000|2022-11-16 00:30:00|519.69|516.89|520.73|517.93|522.1|519.3|519.69|516.89|0
1668558900000|2022-11-16 00:35:00|520.52|517.72|517.59|514.79|521.36|518.56|517.38|514.58|0
1668559200000|2022-11-16 00:40:00|517.38|514.58|519.05|516.25|519.47|516.67|517.38|514.58|0
1668559500000|2022-11-16 00:45:00|518.85|516.05|519.26|516.46|519.89|517.09|515.92|513.12|0
1668559800000|2022-11-16 00:50:00|519.05|516.25|520.73|517.93|522.41|519.61|518.63|515.83|0
1668560100000|2022-11-16 00:55:00|520.52|517.72|522.4|519.6|522.61|519.81|520.31|517.51|0
1668560400000|2022-11-16 01:00:00|522.61|519.81|520.93|518.13|522.82|520.02|520.72|517.92|0
1668560700000|2022-11-16 01:05:00|520.51|517.71|520.51|517.71|521.77|518.97|519.89|517.09|0
1668561000000|2022-11-16 01:10:00|520.93|518.13|520.3|517.5|521.35|518.55|519.67|516.87|0
1668561300000|2022-11-16 01:15:00|520.51|517.71|520.51|517.71|521.77|518.97|518.63|515.83|0
1668561600000|2022-11-16 01:20:00|520.2|517.4|519.46|516.66|522.82|520.02|519.46|516.66|0
1668561900000|2022-11-16 01:25:00|519.25|516.45|520.2|517.4|520.93|518.13|518.83|516.03|0
1668562200000|2022-11-16 01:30:00|520.41|517.61|518.83|516.03|523.02|520.22|518.83|516.03|0
1668562500000|2022-11-16 01:35:00|519.04|516.24|516.32|513.52|519.46|516.66|516.32|513.52|0
1668562800000|2022-11-16 01:40:00|516.74|513.94|518.62|515.82|518.83|516.03|516.11|513.31|0
1668563100000|2022-11-16 01:45:00|518.83|516.03|519.87|517.07|519.87|517.07|518.1|515.3|0
1668563400000|2022-11-16 01:50:00|519.45|516.65|520.29|517.49|520.29|517.49|518.82|516.02|0
1668563700000|2022-11-16 01:55:00|520.08|517.28|516.11|513.31|520.29|517.49|516.01|513.21|0
1668564000000|2022-11-16 02:00:00|515.9|513.1|515.17|512.37|516.94|514.14|512.56|509.76|0
1668564300000|2022-11-16 02:05:00|515.27|512.47|514.75|511.95|516.1|513.3|514.02|511.22|0
1668564600000|2022-11-16 02:10:00|514.64|511.84|512.87|510.07|514.85|512.05|512.46|509.66|0
1668564900000|2022-11-16 02:15:00|512.97|510.17|512.76|509.96|514.22|511.42|511.72|508.92|0
1668565200000|2022-11-16 02:20:00|512.04|509.24|511.72|508.92|512.76|509.96|511.51|508.71|0
1668565500000|2022-11-16 02:25:00|511.51|508.71|510.89|508.09|512.66|509.86|510.47|507.67|0
1668565800000|2022-11-16 02:30:00|511.1|508.3|510.68|507.88|512.14|509.34|510.06|507.26|0
1668566100000|2022-11-16 02:35:00|510.89|508.09|509.43|506.63|510.89|508.09|509.02|506.22|0
1668566400000|2022-11-16 02:40:00|509.64|506.84|508.6|505.8|510.05|507.25|507.98|505.18|0
1668566700000|2022-11-16 02:45:00|508.81|506.01|510.05|507.25|510.05|507.25|508.39|505.59|0
1668567000000|2022-11-16 02:50:00|510.88|508.08|510.46|507.66|511.71|508.91|510.26|507.46|0
1668567300000|2022-11-16 02:55:00|510.67|507.87|510.46|507.66|510.88|508.08|508.18|505.38|0
1668567600000|2022-11-16 03:00:00|509.42|506.62|510.57|507.77|510.88|508.08|509.42|506.62|0
1668567900000|2022-11-16 03:05:00|510.46|507.66|511.82|509.02|512.54|509.74|510.46|507.66|0
1668568200000|2022-11-16 03:10:00|511.71|508.91|511.71|508.91|512.33|509.53|510.57|507.77|0
1668568500000|2022-11-16 03:15:00|511.91|509.11|512.44|509.64|512.74|509.94|511.61|508.81|0
1668568800000|2022-11-16 03:20:00|512.54|509.74|512.95|510.15|513.16|510.36|512.33|509.53|0
1668569100000|2022-11-16 03:25:00|512.85|510.05|511.91|509.11|513.58|510.78|511.49|508.69|0
1668569400000|2022-11-16 03:30:00|512.02|509.22|511.91|509.11|513.16|510.36|511.91|509.11|0
1668569700000|2022-11-16 03:35:00|512.12|509.32|509.83|507.03|512.12|509.32|509.83|507.03|0
1668570000000|2022-11-16 03:40:00|509.62|506.82|509.2|506.4|510.03|507.23|508.99|506.19|0
1668570300000|2022-11-16 03:45:00|508.99|506.19|508.79|505.99|508.99|506.19|507.54|504.74|0
1668570600000|2022-11-16 03:50:00|508.89|506.09|508.89|506.09|509.41|506.61|508.37|505.57|0
1668570900000|2022-11-16 03:55:00|508.78|505.98|510.76|507.96|510.86|508.06|508.78|505.98|0
1668571200000|2022-11-16 04:00:00|510.65|507.85|511.48|508.68|512.11|509.31|510.65|507.85|0
1668571500000|2022-11-16 04:05:00|511.69|508.89|512.31|509.51|512.31|509.51|510.65|507.85|0
1668571800000|2022-11-16 04:10:00|512.1|509.3|515.23|512.43|516.06|513.26|512.1|509.3|0
1668572100000|2022-11-16 04:15:00|515.55|512.75|514.6|511.8|515.75|512.95|514.29|511.49|0
1668572400000|2022-11-16 04:20:00|514.18|511.38|514.81|512.01|514.81|512.01|513.77|510.97|0
1668572700000|2022-11-16 04:25:00|515.02|512.22|513.97|511.17|515.02|512.22|513.76|510.96|0
1668573000000|2022-11-16 04:30:00|513.87|511.07|515.75|512.95|515.85|513.05|513.87|511.07|0
1668573300000|2022-11-16 04:35:00|515.64|512.84|514.91|512.11|515.85|513.05|514.6|511.8|0
1668573600000|2022-11-16 04:40:00|515.01|512.21|514.18|511.38|515.33|512.53|513.97|511.17|0
1668573900000|2022-11-16 04:45:00|514.38|511.58|514.8|512|515.01|512.21|513.55|510.75|0
1668574200000|2022-11-16 04:50:00|514.7|511.9|514.59|511.79|514.8|512|513.96|511.16|0
1668574500000|2022-11-16 04:55:00|514.7|511.9|515.63|512.83|516.47|513.67|514.7|511.9|0
1668574800000|2022-11-16 05:00:00|515.53|512.73|517.09|514.29|517.3|514.5|515.53|512.73|0
1668575100000|2022-11-16 05:05:00|517.3|514.5|511.46|508.66|517.51|514.71|510.63|507.83|0
1668575400000|2022-11-16 05:10:00|511.36|508.56|508.45|505.65|511.36|508.56|507.62|504.82|0
1668575700000|2022-11-16 05:15:00|508.55|505.75|505.65|502.85|508.97|506.17|504.82|502.02|0
1668576000000|2022-11-16 05:20:00|505.55|502.75|505.03|502.23|506.68|503.88|503.58|500.78|0
1668576300000|2022-11-16 05:25:00|504.93|502.13|505.64|502.84|506.27|503.47|503.99|501.19|0
1668576600000|2022-11-16 05:30:00|505.55|502.75|505.85|503.05|506.06|503.26|504.4|501.6|0
1668576900000|2022-11-16 05:35:00|506.06|503.26|506.99|504.19|507.09|504.29|506.06|503.26|0
1668577200000|2022-11-16 05:40:00|506.88|504.08|506.68|503.88|507.41|504.61|506.05|503.25|0
1668577500000|2022-11-16 05:45:00|506.88|504.08|505.43|502.63|507.92|505.12|505.22|502.42|0
1668577800000|2022-11-16 05:50:00|505.22|502.42|504.19|501.39|506.67|503.87|503.57|500.77|0
1668578100000|2022-11-16 05:55:00|504.3|501.5|502.74|499.94|505.54|502.74|501.5|498.7|0
1668578400000|2022-11-16 06:00:00|502.95|500.15|502.74|499.94|502.95|500.15|500.68|497.88|0
1668578700000|2022-11-16 06:05:00|502.95|500.15|503.56|500.76|503.77|500.97|502.53|499.73|0
1668579000000|2022-11-16 06:10:00|503.77|500.97|506.25|503.45|506.67|503.87|503.77|500.97|0
1668579300000|2022-11-16 06:15:00|506.04|503.24|505.74|502.94|506.46|503.66|505.63|502.83|0
1668579600000|2022-11-16 06:20:00|505.84|503.04|505.21|502.41|506.46|503.66|505.21|502.41|0
1668579900000|2022-11-16 06:25:00|505.01|502.21|502.32|499.52|505.21|502.41|501.9|499.1|0
1668580200000|2022-11-16 06:30:00|502.11|499.31|502.73|499.93|502.94|500.14|501.49|498.69|0
1668580500000|2022-11-16 06:35:00|502.94|500.14|504.79|501.99|504.79|501.99|502.94|500.14|0
1668580800000|2022-11-16 06:40:00|504.59|501.79|502.11|499.31|504.59|501.79|501.9|499.1|0
1668581100000|2022-11-16 06:45:00|502.21|499.41|503.14|500.34|503.25|500.45|501.49|498.69|0
1668581400000|2022-11-16 06:50:00|503.34|500.54|502.31|499.51|503.86|501.06|502.31|499.51|0
1668581700000|2022-11-16 06:55:00|502.1|499.3|500.86|498.06|502.31|499.51|500.76|497.96|0
1668582000000|2022-11-16 07:00:00|500.66|497.86|500.45|497.65|503.96|501.16|499.63|496.83|0
1668582300000|2022-11-16 07:05:00|500.24|497.44|501.69|498.89|503.13|500.33|499.73|496.93|0
1668582600000|2022-11-16 07:10:00|501.89|499.09|503.65|500.85|503.75|500.95|501.27|498.47|0
1668582900000|2022-11-16 07:15:00|503.75|500.95|502.51|499.71|505.82|503.02|502.1|499.3|0
1668583200000|2022-11-16 07:20:00|502.3|499.5|501.27|498.47|503.13|500.33|500.96|498.16|0
1668583500000|2022-11-16 07:25:00|500.86|498.06|502.09|499.29|502.3|499.5|499.52|496.72|0
1668583800000|2022-11-16 07:30:00|502.3|499.5|502.61|499.81|504.98|502.18|502.09|499.29|0
1668584100000|2022-11-16 07:35:00|502.3|499.5|501.47|498.67|503.33|500.53|501.26|498.46|0
1668584400000|2022-11-16 07:40:00|501.26|498.46|500.85|498.05|501.88|499.08|500.02|497.22|0
1668584700000|2022-11-16 07:45:00|500.64|497.84|500.44|497.64|501.88|499.08|499.82|497.02|0
1668585000000|2022-11-16 07:50:00|500.64|497.84|497.14|494.34|500.64|497.84|497.14|494.34|0
1668585300000|2022-11-16 07:55:00|496.93|494.13|496.32|493.52|496.93|494.13|493.86|491.06|0
1668585600000|2022-11-16 08:00:00|495.91|493.11|495.9|493.1|498.37|495.57|494.88|492.08|0
1668585900000|2022-11-16 08:05:00|495.8|493.2|494.68|492.08|497.14|494.54|493.96|491.36|0
1668586200000|2022-11-16 08:10:00|494.78|492.18|496.42|493.82|497.45|494.85|494.78|492.18|0
1668586500000|2022-11-16 08:15:00|496.01|493.41|495.5|492.9|497.85|495.25|495.39|492.79|0
1668586800000|2022-11-16 08:20:00|495.39|492.79|498.06|495.46|498.37|495.77|495.29|492.69|0
1668587100000|2022-11-16 08:25:00|498.26|495.66|497.85|495.25|498.47|495.87|496.82|494.22|0
1668587400000|2022-11-16 08:30:00|497.65|495.05|499.7|497.1|499.7|497.1|496.62|494.02|0
1668587700000|2022-11-16 08:35:00|499.5|496.9|502.18|499.58|502.18|499.58|499.5|496.9|0
1668588000000|2022-11-16 08:40:00|501.97|499.37|500.32|497.72|501.97|499.37|500.11|497.51|0
1668588300000|2022-11-16 08:45:00|500.42|497.82|498.77|496.17|500.52|497.92|498.26|495.66|0
1668588600000|2022-11-16 08:50:00|498.67|496.07|500.11|497.51|500.73|498.13|498.36|495.76|0
1668588900000|2022-11-16 08:55:00|500.31|497.71|500.63|498.03|501.66|499.06|499.49|496.89|0
1668589200000|2022-11-16 09:00:00|500.52|497.92|502.69|500.09|502.69|500.09|499.9|497.3|0
1668589500000|2022-11-16 09:05:00|502.58|499.98|503.2|500.6|504.65|502.05|502.58|499.98|0
1668589800000|2022-11-16 09:10:00|502.99|500.39|502.78|500.18|503.82|501.22|502.16|499.56|0
1668590100000|2022-11-16 09:15:00|502.58|499.98|501.15|498.55|502.99|500.39|500.95|498.35|0
1668590400000|2022-11-16 09:20:00|501.36|498.76|500.32|497.72|501.77|499.17|499.09|496.49|0
1668590700000|2022-11-16 09:25:00|500.53|497.93|502.5|499.9|502.8|500.2|499.5|496.9|0
1668591000000|2022-11-16 09:30:00|502.6|500|502.5|499.9|504.46|501.86|502.18|499.58|0
1668591300000|2022-11-16 09:35:00|502.6|500|500.73|498.13|502.8|500.2|500.73|498.13|0
1668591600000|2022-11-16 09:40:00|500.53|497.93|500.32|497.72|500.53|497.93|499.08|496.48|0
1668591900000|2022-11-16 09:45:00|500.22|497.62|498.25|495.65|500.73|498.13|498.05|495.45|0
1668592200000|2022-11-16 09:50:00|498.36|495.76|499.08|496.48|500.11|497.51|497.84|495.24|0
1668592500000|2022-11-16 09:55:00|499.28|496.68|499.69|497.09|500.31|497.71|498.04|495.44|0
1668592800000|2022-11-16 10:00:00|499.49|496.89|497.42|494.82|499.69|497.09|497.22|494.62|0
1668593100000|2022-11-16 10:05:00|497.32|494.72|495.99|493.39|497.42|494.82|495.58|492.98|0
1668593400000|2022-11-16 10:10:00|496.1|493.5|494.34|491.74|496.1|493.5|493.52|490.92|0
1668593700000|2022-11-16 10:15:00|494.24|491.64|493.52|490.92|494.96|492.36|492.9|490.3|0
1668594000000|2022-11-16 10:20:00|493.31|490.71|494.55|491.95|494.65|492.05|493.11|490.51|0
1668594300000|2022-11-16 10:25:00|494.65|492.05|495.37|492.77|495.48|492.88|494.13|491.53|0
1668594600000|2022-11-16 10:30:00|495.58|492.98|498.05|495.45|498.16|495.56|493.1|490.5|0
1668594900000|2022-11-16 10:35:00|498.16|495.56|499.7|497.1|500.74|498.14|498.16|495.56|0
1668595200000|2022-11-16 10:40:00|499.5|496.9|500.32|497.72|500.85|498.25|499.08|496.48|0
1668595500000|2022-11-16 10:45:00|500.53|497.93|500.22|497.62|501.15|498.55|499.91|497.31|0
1668595800000|2022-11-16 10:50:00|500.43|497.83|500.53|497.93|500.74|498.14|499.08|496.48|0
1668596100000|2022-11-16 10:55:00|500.74|498.14|500.73|498.13|501.98|499.38|500.32|497.72|0
1668596400000|2022-11-16 11:00:00|500.94|498.34|501.98|499.38|501.98|499.38|499.7|497.1|0
1668596700000|2022-11-16 11:05:00|502.18|499.58|506.55|503.95|506.75|504.15|502.18|499.58|0
1668597000000|2022-11-16 11:10:00|506.24|503.64|506.13|503.53|507.28|504.68|504.88|502.28|0
1668597300000|2022-11-16 11:15:00|505.92|503.32|504.46|501.86|505.92|503.32|503.63|501.03|0
1668597600000|2022-11-16 11:20:00|504.25|501.65|502.38|499.78|504.25|501.65|501.76|499.16|0
1668597900000|2022-11-16 11:25:00|502.59|499.99|501.14|498.54|503.01|500.41|501.14|498.54|0
1668598200000|2022-11-16 11:30:00|501.55|498.95|506.33|503.73|508.41|505.81|501.35|498.75|0
1668598500000|2022-11-16 11:35:00|506.65|504.05|507.58|504.98|508.62|506.02|504.46|501.86|0
1668598800000|2022-11-16 11:40:00|507.16|504.56|506.53|503.93|508.62|506.02|506.12|503.52|0
1668599100000|2022-11-16 11:45:00|506.64|504.04|504.66|502.06|506.95|504.35|504.66|502.06|0
1668599400000|2022-11-16 11:50:00|504.87|502.27|507.57|504.97|508.41|505.81|504.56|501.96|0
1668599700000|2022-11-16 11:55:00|507.47|504.87|506.53|503.93|507.78|505.18|505.91|503.31|0
1668600000000|2022-11-16 12:00:00|506.95|504.35|507.15|504.55|508.4|505.8|506.85|504.25|0
1668600300000|2022-11-16 12:05:00|507.36|504.76|510.18|507.58|510.28|507.68|507.15|504.55|0
1668600600000|2022-11-16 12:10:00|510.28|507.68|508.61|506.01|510.91|508.31|507.98|505.38|0
1668600900000|2022-11-16 12:15:00|508.4|505.8|507.15|504.55|509.23|506.63|506.94|504.34|0
1668601200000|2022-11-16 12:20:00|506.94|504.34|506.11|503.51|506.94|504.34|504.65|502.05|0
1668601500000|2022-11-16 12:25:00|506.01|503.41|507.15|504.55|507.88|505.28|505.9|503.3|0
1668601800000|2022-11-16 12:30:00|507.56|504.96|505.06|502.46|508.19|505.59|504.44|501.84|0
1668602100000|2022-11-16 12:35:00|505.17|502.57|505.89|503.29|507.67|505.07|505.17|502.57|0
1668602400000|2022-11-16 12:40:00|506.1|503.5|505.06|502.46|506.83|504.23|504.85|502.25|0
1668602700000|2022-11-16 12:45:00|505.17|502.57|506.72|504.12|506.72|504.12|504.64|502.04|0
1668603000000|2022-11-16 12:50:00|506.93|504.33|507.76|505.16|508.6|506|506.72|504.12|0
1668603300000|2022-11-16 12:55:00|507.35|504.75|504.43|501.83|507.55|504.95|504.02|501.42|0
1668603600000|2022-11-16 13:00:00|504.85|502.25|507.55|504.95|508.39|505.79|504.64|502.04|0
1668603900000|2022-11-16 13:05:00|507.97|505.37|507.55|504.95|509.22|506.62|507.13|504.53|0
1668604200000|2022-11-16 13:10:00|507.34|504.74|509.43|506.83|509.84|507.24|507.34|504.74|0
1668604500000|2022-11-16 13:15:00|509.63|507.03|509.84|507.24|510.68|508.08|508.8|506.2|0
1668604800000|2022-11-16 13:20:00|509.42|506.82|509|506.4|509.63|507.03|507.75|505.15|0
1668605100000|2022-11-16 13:25:00|508.8|506.2|509|506.4|509.84|507.24|507.96|505.36|0
1668605400000|2022-11-16 13:30:00|515.39|512.79|513.18|510.58|519.17|516.57|506.5|503.9|0
1668605700000|2022-11-16 13:35:00|513.29|510.69|512.34|509.74|513.5|510.9|507.96|505.36|0
1668606000000|2022-11-16 13:40:00|512.13|509.53|509.77|507.17|512.13|509.53|508.58|505.98|0
1668606300000|2022-11-16 13:45:00|509.24|506.64|507.57|504.97|509.66|507.06|503.62|501.02|0
1668606600000|2022-11-16 13:50:00|507.78|505.18|514.47|511.87|515.31|512.71|507.36|504.76|0
1668606900000|2022-11-16 13:55:00|514.26|511.66|517.82|515.22|518.87|516.27|513.21|510.61|0
1668607200000|2022-11-16 14:00:00|517.61|515.01|516.35|513.75|517.93|515.33|514.25|511.65|0
1668607500000|2022-11-16 14:05:00|516.56|513.96|513.83|511.23|517.61|515.01|513.83|511.23|0
1668607800000|2022-11-16 14:10:00|514.04|511.44|513.83|511.23|516.35|513.75|512.79|510.19|0
1668608100000|2022-11-16 14:15:00|513.62|511.02|516.77|514.17|517.19|514.59|513.1|510.5|0
1668608400000|2022-11-16 14:20:00|516.98|514.38|518.66|516.06|520.55|517.95|515.3|512.7|0
1668608700000|2022-11-16 14:25:00|518.76|516.16|520.34|517.74|521.81|519.21|518.76|516.16|0
1668609000000|2022-11-16 14:30:00|520.13|517.53|513.17|510.57|521.39|518.79|511.83|509.23|0
1668609300000|2022-11-16 14:35:00|514.73|512.13|514.09|511.49|518.3|515.7|513.67|511.07|0
1668609600000|2022-11-16 14:40:00|514.3|511.7|516.83|514.23|518.94|516.34|514.09|511.49|0
1668609900000|2022-11-16 14:45:00|517.25|514.65|524.43|521.83|525.06|522.46|513.04|510.44|0
1668610200000|2022-11-16 14:50:00|523.79|521.19|524.99|522.39|526.34|523.74|521.25|518.65|0
1668610500000|2022-11-16 14:55:00|525.41|522.81|523.08|520.48|527.74|525.14|521.81|519.21|0
1668610800000|2022-11-16 15:00:00|523.71|521.11|522.23|519.63|523.93|521.33|518.43|515.83|0
1668611100000|2022-11-16 15:05:00|522.02|519.42|523.71|521.11|526.25|523.65|518.85|516.25|0
1668611400000|2022-11-16 15:10:00|522.65|520.05|523.2|520.6|524.47|521.87|517.79|515.19|0
1668611700000|2022-11-16 15:15:00|523.83|521.23|527.01|524.41|528.07|525.47|523.41|520.81|0
1668612000000|2022-11-16 15:20:00|526.58|523.98|523.41|520.81|526.58|523.98|521.51|518.91|0
1668612300000|2022-11-16 15:25:00|523.2|520.6|523.19|520.59|524.89|522.29|519.82|517.22|0
1668612600000|2022-11-16 15:30:00|523.83|521.23|518.13|515.53|524.89|522.29|516.66|514.06|0
1668612900000|2022-11-16 15:35:00|518.76|516.16|522.77|520.17|523.61|521.01|518.55|515.95|0
1668613200000|2022-11-16 15:40:00|522.98|520.38|524.04|521.44|524.25|521.65|520.03|517.43|0
1668613500000|2022-11-16 15:45:00|524.88|522.28|524.35|521.75|527.63|525.03|522.02|519.42|0
1668613800000|2022-11-16 15:50:00|524.77|522.17|532.42|529.82|532.63|530.03|523.92|521.32|0
1668614100000|2022-11-16 15:55:00|531.78|529.18|530.08|527.48|532.21|529.61|529.23|526.63|0
1668614400000|2022-11-16 16:00:00|530.5|527.9|527.1|524.5|530.93|528.33|526.68|524.08|0
1668614700000|2022-11-16 16:05:00|527.31|524.71|528.06|525.46|529.01|526.41|525.51|522.91|0
1668615000000|2022-11-16 16:10:00|528.16|525.56|526.25|523.65|530.29|527.69|525.4|522.8|0
1668615300000|2022-11-16 16:15:00|526.46|523.86|524.34|521.74|527.94|525.34|523.91|521.31|0
1668615600000|2022-11-16 16:20:00|524.76|522.16|523.06|520.46|525.82|523.22|522.43|519.83|0
1668615900000|2022-11-16 16:25:00|523.28|520.68|522.16|519.56|524.34|521.74|520.53|517.93|0
1668616200000|2022-11-16 16:30:00|522.37|519.77|523|520.4|523.21|520.61|518.99|516.39|0
1668616500000|2022-11-16 16:35:00|523.21|520.61|524.06|521.46|525.76|523.16|522.79|520.19|0
1668616800000|2022-11-16 16:40:00|524.27|521.67|523|520.4|524.7|522.1|521.1|518.5|0
1668617100000|2022-11-16 16:45:00|522.79|520.19|520.67|518.07|523|520.4|519.61|517.01|0
1668617400000|2022-11-16 16:50:00|521.3|518.7|521.94|519.34|523.63|521.03|519.61|517.01|0
1668617700000|2022-11-16 16:55:00|522.36|519.76|521.3|518.7|522.47|519.87|517.71|515.11|0
1668618000000|2022-11-16 17:00:00|521.51|518.91|524.05|521.45|525.32|522.72|520.88|518.28|0
1668618300000|2022-11-16 17:05:00|524.26|521.66|521.3|518.7|525.96|523.36|520.45|517.85|0
1668618600000|2022-11-16 17:10:00|521.51|518.91|524.47|521.87|524.47|521.87|521.09|518.49|0
1668618900000|2022-11-16 17:15:00|523.84|521.24|525.32|522.72|526.38|523.78|523.2|520.6|0
1668619200000|2022-11-16 17:20:00|524.9|522.3|525.53|522.93|528.08|525.48|524.05|521.45|0
1668619500000|2022-11-16 17:25:00|525.95|523.35|523.41|520.81|525.95|523.35|522.56|519.96|0
1668619800000|2022-11-16 17:30:00|523.62|521.02|522.56|519.96|525.1|522.5|521.71|519.11|0
1668620100000|2022-11-16 17:35:00|522.35|519.75|521.5|518.9|522.56|519.96|519.81|517.21|0
1668620400000|2022-11-16 17:40:00|521.29|518.69|517.07|514.47|522.35|519.75|516.64|514.04|0
1668620700000|2022-11-16 17:45:00|516.86|514.26|515.59|512.99|517.07|514.47|512.02|509.42|0
1668621000000|2022-11-16 17:50:00|515.38|512.78|518.33|515.73|519.38|516.78|512.44|509.84|0
1668621300000|2022-11-16 17:55:00|517.91|515.31|519.8|517.2|520.23|517.63|517.69|515.09|0
1668621600000|2022-11-16 18:00:00|520.02|517.42|521.07|518.47|523.82|521.22|520.02|517.42|0
1668621900000|2022-11-16 18:05:00|521.92|519.32|520.86|518.26|522.76|520.16|520.44|517.84|0
1668622200000|2022-11-16 18:10:00|520.65|518.05|520.65|518.05|521.7|519.1|518.32|515.72|0
1668622500000|2022-11-16 18:15:00|520.43|517.83|523.18|520.58|523.18|520.58|519.59|516.99|0
1668622800000|2022-11-16 18:20:00|522.97|520.37|522.12|519.52|523.82|521.22|520.64|518.04|0
1668623100000|2022-11-16 18:25:00|522.33|519.73|522.76|520.16|523.6|521|520.01|517.41|0
1668623400000|2022-11-16 18:30:00|523.39|520.79|530.19|527.59|530.4|527.8|521.28|518.68|0
1668623700000|2022-11-16 18:35:00|529.76|527.16|528.06|525.46|530.61|528.01|527.63|525.03|0
1668624000000|2022-11-16 18:40:00|528.27|525.67|527.42|524.82|528.91|526.31|526.26|523.66|0
1668624300000|2022-11-16 18:45:00|527.63|525.03|529.54|526.94|529.54|526.94|526.57|523.97|0
1668624600000|2022-11-16 18:50:00|529.76|527.16|529.97|527.37|530.82|528.22|528.48|525.88|0
1668624900000|2022-11-16 18:55:00|530.18|527.58|532.31|529.71|533.38|530.78|528.9|526.3|0
1668625200000|2022-11-16 19:00:00|532.52|529.92|529.54|526.94|533.38|530.78|528.9|526.3|0
1668625500000|2022-11-16 19:05:00|529.33|526.73|528.47|525.87|531.67|529.07|528.47|525.87|0
1668625800000|2022-11-16 19:10:00|528.69|526.09|529.55|526.95|530.4|527.8|527.84|525.24|0
1668626100000|2022-11-16 19:15:00|529.33|526.73|529.55|526.95|531.68|529.08|528.27|525.67|0
1668626400000|2022-11-16 19:20:00|529.97|527.37|527.63|525.03|530.4|527.8|526.99|524.39|0
1668626700000|2022-11-16 19:25:00|527.41|524.81|527.63|525.03|528.48|525.88|525.5|522.9|0
1668627000000|2022-11-16 19:30:00|527.2|524.6|532.53|529.93|534.45|531.85|527.2|524.6|0
1668627300000|2022-11-16 19:35:00|531.89|529.29|527.41|524.81|532.96|530.36|523.8|521.2|0
1668627600000|2022-11-16 19:40:00|527.2|524.6|528.47|525.87|528.69|526.09|525.07|522.47|0
1668627900000|2022-11-16 19:45:00|528.05|525.45|529.54|526.94|530.18|527.58|526.98|524.38|0
1668628200000|2022-11-16 19:50:00|529.32|526.72|526.13|523.53|529.75|527.15|524.64|522.04|0
1668628500000|2022-11-16 19:55:00|525.92|523.32|524.22|521.62|526.98|524.38|523.79|521.19|0
1668628800000|2022-11-16 20:00:00|524.64|522.04|527.83|525.23|528.89|526.29|523.37|520.77|0
1668629100000|2022-11-16 20:05:00|528.04|525.44|533.8|531.2|535.3|532.7|526.98|524.38|0
1668629400000|2022-11-16 20:10:00|533.16|530.56|532.3|529.7|534.23|531.63|531.66|529.06|0
1668629700000|2022-11-16 20:15:00|532.09|529.49|534.01|531.41|535.73|533.13|531.02|528.42|0
1668630000000|2022-11-16 20:20:00|534.23|531.63|531.45|528.85|534.44|531.84|531.23|528.63|0
1668630300000|2022-11-16 20:25:00|531.23|528.63|530.97|528.37|531.82|529.22|529.26|526.66|0
1668630600000|2022-11-16 20:30:00|531.4|528.8|534.39|531.79|534.39|531.79|528.83|526.23|0
1668630900000|2022-11-16 20:35:00|533.32|530.72|532.68|530.08|534.18|531.58|531.39|528.79|0
1668631200000|2022-11-16 20:40:00|532.25|529.65|526.91|524.31|534.17|531.57|526.91|524.31|0
1668631500000|2022-11-16 20:45:00|527.34|524.74|527.55|524.95|529.47|526.87|527.34|524.74|0
1668631800000|2022-11-16 20:50:00|525.63|523.03|525.21|522.61|527.12|524.52|523.51|520.91|0
1668632100000|2022-11-16 20:55:00|527.34|524.74|530.11|527.51|531.18|528.58|527.12|524.52|0
1668632400000|2022-11-16 21:00:00|529.68|527.08|527.12|524.52|530.11|527.51|527.12|524.52|0
1668632700000|2022-11-16 21:05:00|527.33|524.73|526.69|524.09|528.61|526.01|525.84|523.24|0
1668633000000|2022-11-16 21:10:00|526.48|523.88|521.59|518.99|526.69|524.09|521.59|518.99|0
1668633300000|2022-11-16 21:15:00|522.33|519.53|524.24|521.44|524.24|521.44|522.33|519.53|0
1668633600000|2022-11-16 21:20:00|524.87|522.07|520.95|518.15|526.36|523.56|519.36|516.56|0
1668633900000|2022-11-16 21:25:00|520.84|518.04|522.53|519.73|522.75|519.95|520.63|517.83|0
1668634200000|2022-11-16 21:30:00|522.75|519.95|524.44|521.64|525.51|522.71|522.75|519.95|0
1668634500000|2022-11-16 21:35:00|524.55|521.75|525.08|522.28|525.08|522.28|524.02|521.22|0
1668634800000|2022-11-16 21:40:00|524.87|522.07|525.29|522.49|526.25|523.45|524.55|521.75|0
1668635100000|2022-11-16 21:45:00|525.72|522.92|525.4|522.6|526.36|523.56|524.55|521.75|0
1668635400000|2022-11-16 21:50:00|525.29|522.49|525.08|522.28|525.5|522.7|523.59|520.79|0
1668635700000|2022-11-16 21:55:00|524.86|522.06|525.23|522.43|526.57|523.77|524.76|521.96|0
1668636000000|2022-11-16 22:00:00|525.26|522.46|525.1|522.3|525.42|522.62|525.04|522.24|0
1668636300000|2022-11-16 22:05:00|525.07|522.27|525.45|522.65|525.45|522.65|524.95|522.15|0
1668636600000|2022-11-16 22:10:00|525.23|522.43|525.32|522.52|525.79|522.99|525.23|522.43|0
1668636900000|2022-11-16 22:15:00|525.38|522.58|525.41|522.61|525.72|522.92|525.26|522.46|0
1668637200000|2022-11-16 22:20:00|525.35|522.55|525.26|522.46|525.54|522.74|525.26|522.46|0
1668637500000|2022-11-16 22:25:00|525.22|522.42|525.44|522.64|525.5|522.7|525.22|522.42|0
1668637800000|2022-11-16 22:30:00|525.47|522.67|525.5|522.7|525.56|522.76|525.44|522.64|0
1668638100000|2022-11-16 22:35:00|525.53|522.73|524.97|522.17|525.53|522.73|524.9|522.1|0
1668638400000|2022-11-16 22:40:00|524.9|522.1|524.59|521.79|524.9|522.1|524.47|521.67|0
1668638700000|2022-11-16 22:45:00|524.5|521.7|524.7|521.9|524.7|521.9|524.07|521.27|0
1668639000000|2022-11-16 22:50:00|524.6|521.8|523.89|521.09|524.64|521.84|523.77|520.97|0
1668639300000|2022-11-16 22:55:00|523.95|521.15|523.36|520.56|524.22|521.42|523.05|520.25|0
1668639600000|2022-11-16 23:00:00|521.98|519.18|523.57|520.77|523.78|520.98|521.77|518.97|0
1668639900000|2022-11-16 23:05:00|523.25|520.45|523.57|520.77|523.78|520.98|522.51|519.71|0
1668640200000|2022-11-16 23:10:00|523.35|520.55|524.2|521.4|524.42|521.62|522.93|520.13|0
1668640500000|2022-11-16 23:15:00|523.99|521.19|523.99|521.19|525.05|522.25|523.78|520.98|0
1668640800000|2022-11-16 23:20:00|524.2|521.4|524.63|521.83|525.05|522.25|523.56|520.76|0
1668641100000|2022-11-16 23:25:00|524.52|521.72|523.99|521.19|524.84|522.04|523.99|521.19|0
1668641400000|2022-11-16 23:30:00|524.2|521.4|524.2|521.4|524.62|521.82|523.77|520.97|0
1668641700000|2022-11-16 23:35:00|523.99|521.19|523.77|520.97|524.62|521.82|523.77|520.97|0
1668642000000|2022-11-16 23:40:00|523.98|521.18|523.56|520.76|523.98|521.18|523.03|520.23|0
1668642300000|2022-11-16 23:45:00|523.77|520.97|523.56|520.76|524.41|521.61|523.13|520.33|0
1668642600000|2022-11-16 23:50:00|523.67|520.87|523.98|521.18|524.41|521.61|522.92|520.12|0
1668642900000|2022-11-16 23:55:00|523.77|520.97|523.13|520.33|524.19|521.39|523.13|520.33|0
1668643200000|2022-11-17 00:00:00|523.24|520.44|522.49|519.69|523.55|520.75|521.85|519.05|0
1668643500000|2022-11-17 00:05:00|522.28|519.48|521.64|518.84|522.49|519.69|521.54|518.74|0
1668643800000|2022-11-17 00:10:00|521.54|518.74|521.96|519.16|522.27|519.47|521.54|518.74|0
1668644100000|2022-11-17 00:15:00|522.06|519.26|523.55|520.75|524.19|521.39|522.06|519.26|0
1668644400000|2022-11-17 00:20:00|523.66|520.86|523.33|520.53|523.66|520.86|522.7|519.9|0
1668644700000|2022-11-17 00:25:00|523.55|520.75|522.59|519.79|523.55|520.75|522.06|519.26|0
1668645000000|2022-11-17 00:30:00|522.48|519.68|523.44|520.64|524.18|521.38|522.48|519.68|0
1668645300000|2022-11-17 00:35:00|523.33|520.53|523.75|520.95|523.75|520.95|523.12|520.32|0
1668645600000|2022-11-17 00:40:00|523.65|520.85|525.03|522.23|525.24|522.44|523.54|520.74|0
1668645900000|2022-11-17 00:45:00|525.24|522.44|523.33|520.53|525.24|522.44|523.11|520.31|0
1668646200000|2022-11-17 00:50:00|522.9|520.1|523.75|520.95|523.86|521.06|522.9|520.1|0
1668646500000|2022-11-17 00:55:00|523.54|520.74|522.26|519.46|523.65|520.85|522.05|519.25|0
1668646800000|2022-11-17 01:00:00|522.05|519.25|522.37|519.57|523.22|520.42|521.41|518.61|0
1668647100000|2022-11-17 01:05:00|522.26|519.46|521.2|518.4|523.11|520.31|520.99|518.19|0
1668647400000|2022-11-17 01:10:00|520.99|518.19|521.2|518.4|521.83|519.03|520.77|517.97|0
1668647700000|2022-11-17 01:15:00|520.98|518.18|521.83|519.03|522.26|519.46|520.56|517.76|0
1668648000000|2022-11-17 01:20:00|521.94|519.14|522.79|519.99|522.89|520.09|521.62|518.82|0
1668648300000|2022-11-17 01:25:00|522.89|520.09|523.1|520.3|523.32|520.52|522.25|519.45|0
1668648600000|2022-11-17 01:30:00|523.31|520.51|522.89|520.09|523.31|520.51|522.46|519.66|0
1668648900000|2022-11-17 01:35:00|523|520.2|523.31|520.51|524.59|521.79|522.89|520.09|0
1668649200000|2022-11-17 01:40:00|523.52|520.72|524.16|521.36|524.37|521.57|522.25|519.45|0
1668649500000|2022-11-17 01:45:00|524.37|521.57|525.65|522.85|526.07|523.27|523.95|521.15|0
1668649800000|2022-11-17 01:50:00|525.76|522.96|526.92|524.12|526.92|524.12|525.76|522.96|0
1668650100000|2022-11-17 01:55:00|526.82|524.02|526.5|523.7|527.78|524.98|526.5|523.7|0
1668650400000|2022-11-17 02:00:00|526.71|523.91|526.5|523.7|526.71|523.91|525.65|522.85|0
1668650700000|2022-11-17 02:05:00|526.92|524.12|528.41|525.61|528.63|525.83|526.71|523.91|0
1668651000000|2022-11-17 02:10:00|528.2|525.4|528.84|526.04|529.69|526.89|527.99|525.19|0
1668651300000|2022-11-17 02:15:00|529.05|526.25|528.62|525.82|529.26|526.46|528.62|525.82|0
1668651600000|2022-11-17 02:20:00|528.84|526.04|530.12|527.32|530.12|527.32|528.84|526.04|0
1668651900000|2022-11-17 02:25:00|530.01|527.21|529.9|527.1|530.54|527.74|529.69|526.89|0
1668652200000|2022-11-17 02:30:00|530.11|527.31|528.83|526.03|530.33|527.53|528.41|525.61|0
1668652500000|2022-11-17 02:35:00|528.62|525.82|528.62|525.82|529.69|526.89|528.62|525.82|0
1668652800000|2022-11-17 02:40:00|528.83|526.03|528.62|525.82|528.83|526.03|527.55|524.75|0
1668653100000|2022-11-17 02:45:00|528.4|525.6|527.76|524.96|528.4|525.6|527.34|524.54|0
1668653400000|2022-11-17 02:50:00|527.97|525.17|527.76|524.96|528.61|525.81|527.33|524.53|0
1668653700000|2022-11-17 02:55:00|527.87|525.07|527.55|524.75|528.19|525.39|527.12|524.32|0
1668654000000|2022-11-17 03:00:00|527.33|524.53|529.68|526.88|529.89|527.09|527.33|524.53|0
1668654300000|2022-11-17 03:05:00|529.89|527.09|529.04|526.24|530.1|527.3|528.4|525.6|0
1668654600000|2022-11-17 03:10:00|528.82|526.02|528.39|525.59|529.04|526.24|528.18|525.38|0
1668654900000|2022-11-17 03:15:00|528.61|525.81|528.39|525.59|529.25|526.45|528.18|525.38|0
1668655200000|2022-11-17 03:20:00|528.18|525.38|528.6|525.8|528.82|526.02|527.97|525.17|0
1668655500000|2022-11-17 03:25:00|528.39|525.59|529.03|526.23|529.67|526.87|528.39|525.59|0
1668655800000|2022-11-17 03:30:00|529.14|526.34|529.24|526.44|529.46|526.66|528.6|525.8|0
1668656100000|2022-11-17 03:35:00|529.14|526.34|528.71|525.91|529.24|526.44|528.6|525.8|0
1668656400000|2022-11-17 03:40:00|528.6|525.8|528.39|525.59|528.71|525.91|527.96|525.16|0
1668656700000|2022-11-17 03:45:00|528.17|525.37|528.17|525.37|528.39|525.59|527.75|524.95|0
1668657000000|2022-11-17 03:50:00|527.96|525.16|527.74|524.94|528.38|525.58|527.53|524.73|0
1668657300000|2022-11-17 03:55:00|527.53|524.73|526.89|524.09|527.74|524.94|526.68|523.88|0
1668657600000|2022-11-17 04:00:00|526.68|523.88|527.31|524.51|527.31|524.51|526.46|523.66|0
1668657900000|2022-11-17 04:05:00|527.53|524.73|527.74|524.94|527.95|525.15|527.31|524.51|0
1668658200000|2022-11-17 04:10:00|527.95|525.15|526.89|524.09|527.95|525.15|526.89|524.09|0
1668658500000|2022-11-17 04:15:00|527.1|524.3|526.88|524.08|527.52|524.72|526.46|523.66|0
1668658800000|2022-11-17 04:20:00|527.1|524.3|526.88|524.08|527.1|524.3|526.24|523.44|0
1668659100000|2022-11-17 04:25:00|526.78|523.98|526.45|523.65|527.09|524.29|526.45|523.65|0
1668659400000|2022-11-17 04:30:00|526.67|523.87|527.52|524.72|527.52|524.72|526.45|523.65|0
1668659700000|2022-11-17 04:35:00|527.31|524.51|527.52|524.72|527.73|524.93|527.09|524.29|0
1668660000000|2022-11-17 04:40:00|527.73|524.93|527.94|525.14|527.94|525.14|527.3|524.5|0
1668660300000|2022-11-17 04:45:00|527.73|524.93|527.51|524.71|527.73|524.93|527.09|524.29|0
1668660600000|2022-11-17 04:50:00|527.41|524.61|527.94|525.14|528.15|525.35|527.3|524.5|0
1668660900000|2022-11-17 04:55:00|527.73|524.93|529.01|526.21|529.01|526.21|527.73|524.93|0
1668661200000|2022-11-17 05:00:00|528.79|525.99|526.87|524.07|529|526.2|526.66|523.86|0
1668661500000|2022-11-17 05:05:00|526.66|523.86|526.66|523.86|527.51|524.71|526.44|523.64|0
1668661800000|2022-11-17 05:10:00|526.44|523.64|526.34|523.54|527.08|524.28|526.23|523.43|0
1668662100000|2022-11-17 05:15:00|526.23|523.43|524.1|521.3|526.23|523.43|523.89|521.09|0
1668662400000|2022-11-17 05:20:00|524.31|521.51|523.46|520.66|524.52|521.72|522.61|519.81|0
1668662700000|2022-11-17 05:25:00|523.15|520.35|523.46|520.66|523.67|520.87|523.03|520.23|0
1668663000000|2022-11-17 05:30:00|523.57|520.77|524.31|521.51|524.52|521.72|523.46|520.66|0
1668663300000|2022-11-17 05:35:00|524.52|521.72|523.88|521.08|524.52|521.72|523.67|520.87|0
1668663600000|2022-11-17 05:40:00|523.67|520.87|523.88|521.08|524.09|521.29|522.5|519.7|0
1668663900000|2022-11-17 05:45:00|524.09|521.29|524.73|521.93|524.73|521.93|523.88|521.08|0
1668664200000|2022-11-17 05:50:00|524.63|521.83|524.73|521.93|524.94|522.14|524.3|521.5|0
1668664500000|2022-11-17 05:55:00|524.51|521.71|525.79|522.99|525.79|522.99|524.09|521.29|0
1668664800000|2022-11-17 06:00:00|526|523.2|522.81|520.01|526|523.2|522.6|519.8|0
1668665100000|2022-11-17 06:05:00|522.6|519.8|522.39|519.59|523.02|520.22|521.32|518.52|0
1668665400000|2022-11-17 06:10:00|522.17|519.37|521.32|518.52|522.17|519.37|520.69|517.89|0
1668665700000|2022-11-17 06:15:00|521.53|518.73|521.53|518.73|522.28|519.48|521.11|518.31|0
1668666000000|2022-11-17 06:20:00|521.75|518.95|522.17|519.37|522.59|519.79|521.74|518.94|0
1668666300000|2022-11-17 06:25:00|522.38|519.58|520.05|517.25|522.49|519.69|519.83|517.03|0
1668666600000|2022-11-17 06:30:00|520.26|517.46|520.26|517.46|520.89|518.09|519.52|516.72|0
1668666900000|2022-11-17 06:35:00|520.37|517.57|519.19|516.39|520.47|517.67|518.77|515.97|0
1668667200000|2022-11-17 06:40:00|519.41|516.61|518.35|515.55|519.62|516.82|518.35|515.55|0
1668667500000|2022-11-17 06:45:00|518.24|515.44|515.38|512.58|518.56|515.76|514.75|511.95|0
1668667800000|2022-11-17 06:50:00|515.59|512.79|516.65|513.85|517.29|514.49|515.49|512.69|0
1668668100000|2022-11-17 06:55:00|516.86|514.06|516.44|513.64|517.5|514.7|516.44|513.64|0
1668668400000|2022-11-17 07:00:00|516.01|513.21|515.8|513|517.71|514.91|515.49|512.69|0
1668668700000|2022-11-17 07:05:00|515.91|513.11|516.22|513.42|517.07|514.27|515.17|512.37|0
1668669000000|2022-11-17 07:10:00|516.01|513.21|519.3|516.5|519.4|516.6|516.01|513.21|0
1668669300000|2022-11-17 07:15:00|519.19|516.39|519.08|516.28|520.46|517.66|519.08|516.28|0
1668669600000|2022-11-17 07:20:00|518.97|516.17|520.03|517.23|520.67|517.87|518.66|515.86|0
1668669900000|2022-11-17 07:25:00|519.93|517.13|519.39|516.59|520.45|517.65|518.76|515.96|0
1668670200000|2022-11-17 07:30:00|519.18|516.38|515.59|512.79|519.18|516.38|514.96|512.16|0
1668670500000|2022-11-17 07:35:00|515.17|512.37|515.17|512.37|516.12|513.32|512.85|510.05|0
1668670800000|2022-11-17 07:40:00|515.06|512.26|516.22|513.42|516.43|513.63|514.96|512.16|0
1668671100000|2022-11-17 07:45:00|516.43|513.63|518.33|515.53|518.96|516.16|516.22|513.42|0
1668671400000|2022-11-17 07:50:00|518.12|515.32|518.54|515.74|519.39|516.59|517.48|514.68|0
1668671700000|2022-11-17 07:55:00|518.33|515.53|517.69|514.89|518.75|515.95|516.33|513.53|0
1668672000000|2022-11-17 08:00:00|517.59|514.79|514.74|511.94|517.69|514.89|513.47|510.67|0
1668672300000|2022-11-17 08:05:00|515.06|512.46|518.01|515.41|518.01|515.41|513.58|510.98|0
1668672600000|2022-11-17 08:10:00|517.8|515.2|516.95|514.35|517.8|515.2|516.11|513.51|0
1668672900000|2022-11-17 08:15:00|516.85|514.25|514.21|511.61|517.17|514.57|511.9|509.3|0
1668673200000|2022-11-17 08:20:00|513.9|511.3|516.74|514.14|517.06|514.46|513.16|510.56|0
1668673500000|2022-11-17 08:25:00|516.95|514.35|517.8|515.2|518.64|516.04|516.53|513.93|0
1668673800000|2022-11-17 08:30:00|518.22|515.62|518.01|515.41|520.02|517.42|518.01|515.41|0
1668674100000|2022-11-17 08:35:00|517.79|515.19|518.43|515.83|518.64|516.04|516.53|513.93|0
1668674400000|2022-11-17 08:40:00|518.64|516.04|520.23|517.63|520.75|518.15|518.22|515.62|0
1668674700000|2022-11-17 08:45:00|520.33|517.73|520.12|517.52|520.96|518.36|518.85|516.25|0
1668675000000|2022-11-17 08:50:00|520.33|517.73|523.08|520.48|523.41|520.81|520.01|517.41|0
1668675300000|2022-11-17 08:55:00|523.29|520.69|523.93|521.33|523.93|521.33|522.23|519.63|0
1668675600000|2022-11-17 09:00:00|524.04|521.44|525.63|523.03|525.84|523.24|522.87|520.27|0
1668675900000|2022-11-17 09:05:00|525.42|522.82|527.44|524.84|528.39|525.79|524.78|522.18|0
1668676200000|2022-11-17 09:10:00|527.75|525.15|527.54|524.94|527.75|525.15|525.84|523.24|0
1668676500000|2022-11-17 09:15:00|527.44|524.84|525.84|523.24|527.54|524.94|525.73|523.13|0
1668676800000|2022-11-17 09:20:00|525.62|523.02|526.26|523.66|527.33|524.73|524.99|522.39|0
1668677100000|2022-11-17 09:25:00|526.47|523.87|526.9|524.3|526.9|524.3|525.41|522.81|0
1668677400000|2022-11-17 09:30:00|527.11|524.51|532.44|529.84|533.3|530.7|526.68|524.08|0
1668677700000|2022-11-17 09:35:00|532.65|530.05|534.58|531.98|535.98|533.38|532.65|530.05|0
1668678000000|2022-11-17 09:40:00|534.48|531.88|534.15|531.55|534.58|531.98|532.87|530.27|0
1668678300000|2022-11-17 09:45:00|533.94|531.34|534.79|532.19|534.79|532.19|533.08|530.48|0
1668678600000|2022-11-17 09:50:00|535|532.4|536.5|533.9|538.65|536.05|535|532.4|0
1668678900000|2022-11-17 09:55:00|536.72|534.12|536.93|534.33|538.43|535.83|536.5|533.9|0
1668679200000|2022-11-17 10:00:00|536.72|534.12|536.93|534.33|536.93|534.33|534.36|531.76|0
1668679500000|2022-11-17 10:05:00|536.71|534.11|534.28|531.68|536.93|534.33|533.52|530.92|0
1668679800000|2022-11-17 10:10:00|534.38|531.78|534.17|531.57|536.65|534.05|534.17|531.57|0
1668680100000|2022-11-17 10:15:00|533.95|531.35|532.56|529.96|534.6|532|532.45|529.85|0
1668680400000|2022-11-17 10:20:00|532.66|530.06|531.8|529.2|533.52|530.92|531.58|528.98|0
1668680700000|2022-11-17 10:25:00|531.58|528.98|530.51|527.91|531.8|529.2|530.08|527.48|0
1668681000000|2022-11-17 10:30:00|530.41|527.81|534.16|531.56|534.16|531.56|530.41|527.81|0
1668681300000|2022-11-17 10:35:00|534.59|531.99|533.94|531.34|535.67|533.07|533.41|530.81|0
1668681600000|2022-11-17 10:40:00|534.16|531.56|533.94|531.34|535.45|532.85|533.73|531.13|0
1668681900000|2022-11-17 10:45:00|534.37|531.77|538.68|536.08|539.44|536.84|534.16|531.56|0
1668682200000|2022-11-17 10:50:00|539.11|536.51|547.77|545.17|547.77|545.17|539.11|536.51|0
1668682500000|2022-11-17 10:55:00|547.34|544.74|549.32|546.72|549.42|546.82|546.15|543.55|0
1668682800000|2022-11-17 11:00:00|549.42|546.82|547.03|544.43|550.07|547.47|545.52|542.92|0
1668683100000|2022-11-17 11:05:00|546.82|544.22|545.73|543.13|547.03|544.43|545.2|542.6|0
1668683400000|2022-11-17 11:10:00|545.95|543.35|549.2|546.6|549.2|546.6|545.95|543.35|0
1668683700000|2022-11-17 11:15:00|549.31|546.71|549.2|546.6|549.42|546.82|547.46|544.86|0
1668684000000|2022-11-17 11:20:00|549.41|546.81|550.71|548.11|552.24|549.64|548.11|545.51|0
1668684300000|2022-11-17 11:25:00|550.93|548.33|551.8|549.2|552.67|550.07|550.5|547.9|0
1668684600000|2022-11-17 11:30:00|552.13|549.53|550.71|548.11|552.23|549.63|549.84|547.24|0
1668684900000|2022-11-17 11:35:00|550.49|547.89|555.49|552.89|557.67|555.07|549.52|546.92|0
1668685200000|2022-11-17 11:40:00|555.28|552.68|555.06|552.46|557.67|555.07|554.84|552.24|0
1668685500000|2022-11-17 11:45:00|554.84|552.24|552.88|550.28|555.06|552.46|551.47|548.87|0
1668685800000|2022-11-17 11:50:00|552.01|549.41|550.39|547.79|552.01|549.41|549.19|546.59|0
1668686100000|2022-11-17 11:55:00|550.49|547.89|548.65|546.05|551.36|548.76|548.65|546.05|0
1668686400000|2022-11-17 12:00:00|548.54|545.94|551.36|548.76|551.36|548.76|547.02|544.42|0
1668686700000|2022-11-17 12:05:00|551.79|549.19|551.14|548.54|553.86|551.26|551.14|548.54|0
1668687000000|2022-11-17 12:10:00|551.35|548.75|552.44|549.84|553.74|551.14|551.35|548.75|0
1668687300000|2022-11-17 12:15:00|552.33|549.73|552.22|549.62|552.87|550.27|550.92|548.32|0
1668687600000|2022-11-17 12:20:00|552.44|549.84|552.87|550.27|554.83|552.23|551.57|548.97|0
1668687900000|2022-11-17 12:25:00|553.09|550.49|552.87|550.27|553.52|550.92|549.18|546.58|0
1668688200000|2022-11-17 12:30:00|552.98|550.38|555.26|552.66|555.48|552.88|552|549.4|0
1668688500000|2022-11-17 12:35:00|555.48|552.88|558.09|555.49|558.09|555.49|554.72|552.12|0
1668688800000|2022-11-17 12:40:00|558.31|555.71|558.97|556.37|559.62|557.02|556.13|553.53|0
1668689100000|2022-11-17 12:45:00|559.4|556.8|559.84|557.24|561.15|558.55|558.53|555.93|0
1668689400000|2022-11-17 12:50:00|559.62|557.02|558.53|555.93|560.49|557.89|557.87|555.27|0
1668689700000|2022-11-17 12:55:00|558.74|556.14|560.05|557.45|561.15|558.55|558.31|555.71|0
1668690000000|2022-11-17 13:00:00|559.62|557.02|566.81|564.21|566.81|564.21|559.62|557.02|0
1668690300000|2022-11-17 13:05:00|566.59|563.99|569.88|567.28|570.09|567.49|566.37|563.77|0
1668690600000|2022-11-17 13:10:00|570.31|567.71|568.78|566.18|571.63|569.03|568.56|565.96|0
1668690900000|2022-11-17 13:15:00|568.56|565.96|566.8|564.2|569|566.4|566.58|563.98|0
1668691200000|2022-11-17 13:20:00|566.7|564.1|566.58|563.98|569.65|567.05|565.93|563.33|0
1668691500000|2022-11-17 13:25:00|566.8|564.2|567.35|564.75|567.9|565.3|566.04|563.44|0
1668691800000|2022-11-17 13:30:00|566.48|563.88|567.46|564.86|568.77|566.17|562.1|559.5|0
1668692100000|2022-11-17 13:35:00|567.68|565.08|572.5|569.9|573.16|570.56|567.24|564.64|0
1668692400000|2022-11-17 13:40:00|572.72|570.12|570.96|568.36|574.26|571.66|570.31|567.71|0
1668692700000|2022-11-17 13:45:00|571.18|568.58|573.16|570.56|574.26|571.66|570.74|568.14|0
1668693000000|2022-11-17 13:50:00|572.94|570.34|573.8|571.2|575.56|572.96|572.72|570.12|0
1668693300000|2022-11-17 13:55:00|573.58|570.98|576|573.4|576.66|574.06|573.58|570.98|0
1668693600000|2022-11-17 14:00:00|576.22|573.62|574.9|572.3|577.98|575.38|573.36|570.76|0
1668693900000|2022-11-17 14:05:00|574.68|572.08|572.92|570.32|576.44|573.84|572.7|570.1|0
1668694200000|2022-11-17 14:10:00|572.7|570.1|571.82|569.22|574.01|571.41|571.38|568.78|0
1668694500000|2022-11-17 14:15:00|571.38|568.78|574.01|571.41|574.01|571.41|571.16|568.56|0
1668694800000|2022-11-17 14:20:00|573.91|571.31|574.89|572.29|575.11|572.51|573.25|570.65|0
1668695100000|2022-11-17 14:25:00|575.33|572.73|575.33|572.73|578.85|576.25|574.23|571.63|0
1668695400000|2022-11-17 14:30:00|575.11|572.51|571.37|568.77|575.11|572.51|568.08|565.48|0
1668695700000|2022-11-17 14:35:00|570.93|568.33|571.59|568.99|573.79|571.19|567.65|565.05|0
1668696000000|2022-11-17 14:40:00|572.69|570.09|567.86|565.26|573.13|570.53|567.43|564.83|0
1668696300000|2022-11-17 14:45:00|568.52|565.92|565.64|563.04|570.27|567.67|563.67|561.07|0
1668696600000|2022-11-17 14:50:00|566.08|563.48|570.73|568.13|570.73|568.13|564.11|561.51|0
1668696900000|2022-11-17 14:55:00|570.07|567.47|575.78|573.18|576.23|573.63|569.63|567.03|0
1668697200000|2022-11-17 15:00:00|575.56|572.96|571.82|569.22|577.33|574.73|571.38|568.78|0
1668697500000|2022-11-17 15:05:00|571.16|568.56|572.04|569.44|572.7|570.1|568.97|566.37|0
1668697800000|2022-11-17 15:10:00|572.26|569.66|569.84|567.24|574.02|571.42|568.75|566.15|0
1668698100000|2022-11-17 15:15:00|569.62|567.02|562.84|560.24|570.5|567.9|562.84|560.24|0
1668698400000|2022-11-17 15:20:00|563.27|560.67|564.58|561.98|565.46|562.86|561.53|558.93|0
1668698700000|2022-11-17 15:25:00|564.36|561.76|561.3|558.7|564.36|561.76|559.56|556.96|0
1668699000000|2022-11-17 15:30:00|561.09|558.49|565.89|563.29|566.11|563.51|561.09|558.49|0
1668699300000|2022-11-17 15:35:00|565.46|562.86|566.33|563.73|566.55|563.95|563.71|561.11|0
1668699600000|2022-11-17 15:40:00|566.55|563.95|566.52|563.92|567.4|564.8|563.46|560.86|0
1668699900000|2022-11-17 15:45:00|566.96|564.36|570.92|568.32|572.68|570.08|566.96|564.36|0
1668700200000|2022-11-17 15:50:00|571.36|568.76|570.48|567.88|572.02|569.42|568.94|566.34|0
1668700500000|2022-11-17 15:55:00|570.7|568.1|573.12|570.52|573.78|571.18|570.26|567.66|0
1668700800000|2022-11-17 16:00:00|573.56|570.96|572.01|569.41|573.78|571.18|569.82|567.22|0
1668701100000|2022-11-17 16:05:00|571.79|569.19|574|571.4|574|571.4|567.84|565.24|0
1668701400000|2022-11-17 16:10:00|573.56|570.96|571.79|569.19|575.54|572.94|571.79|569.19|0
1668701700000|2022-11-17 16:15:00|571.69|569.09|571.59|568.99|573.11|570.51|570.27|567.67|0
1668702000000|2022-11-17 16:20:00|571.8|569.2|570.49|567.89|575.32|572.72|570.27|567.67|0
1668702300000|2022-11-17 16:25:00|570.27|567.67|567.62|565.02|571.14|568.54|566.96|564.36|0
1668702600000|2022-11-17 16:30:00|567.84|565.24|565.21|562.61|569.38|566.78|565.21|562.61|0
1668702900000|2022-11-17 16:35:00|564.99|562.39|564.99|562.39|566.3|563.7|563.89|561.29|0
1668703200000|2022-11-17 16:40:00|564.77|562.17|564.99|562.39|566.3|563.7|564.11|561.51|0
1668703500000|2022-11-17 16:45:00|565.1|562.5|565.64|563.04|565.86|563.26|562.36|559.76|0
1668703800000|2022-11-17 16:50:00|565.42|562.82|564.77|562.17|566.74|564.14|563.02|560.42|0
1668704100000|2022-11-17 16:55:00|564.55|561.95|551.03|548.43|564.55|561.95|550.81|548.21|0
1668704400000|2022-11-17 17:00:00|550.81|548.21|548.43|545.83|551.25|548.65|547.46|544.86|0
1668704700000|2022-11-17 17:05:00|548.64|546.04|548.86|546.26|550.38|547.78|546.48|543.88|0
1668705000000|2022-11-17 17:10:00|549.08|546.48|549.94|547.34|550.16|547.56|546.91|544.31|0
1668705300000|2022-11-17 17:15:00|549.51|546.91|548.45|545.85|552.33|549.73|548.45|545.85|0
1668705600000|2022-11-17 17:20:00|548.89|546.29|550.84|548.24|552.14|549.54|548.67|546.07|0
1668705900000|2022-11-17 17:25:00|551.06|548.46|551.49|548.89|551.92|549.32|549.97|547.37|0
1668706200000|2022-11-17 17:30:00|551.92|549.32|553.66|551.06|554.1|551.5|548.88|546.28|0
1668706500000|2022-11-17 17:35:00|553.44|550.84|549.97|547.37|553.66|551.06|549.97|547.37|0
1668706800000|2022-11-17 17:40:00|549.75|547.15|548.23|545.63|550.4|547.8|547.58|544.98|0
1668707100000|2022-11-17 17:45:00|548.45|545.85|546.28|543.68|548.66|546.06|545.85|543.25|0
1668707400000|2022-11-17 17:50:00|546.06|543.46|542.17|539.57|546.28|543.68|540.66|538.06|0
1668707700000|2022-11-17 17:55:00|542.39|539.79|540.66|538.06|543.03|540.43|538.72|536.12|0
1668708000000|2022-11-17 18:00:00|540.87|538.27|540.44|537.84|540.87|538.27|538.29|535.69|0
1668708300000|2022-11-17 18:05:00|540.87|538.27|541.95|539.35|542.28|539.68|538.93|536.33|0
1668708600000|2022-11-17 18:10:00|541.73|539.13|539.14|536.54|541.73|539.13|537.42|534.82|0
1668708900000|2022-11-17 18:15:00|538.92|536.32|535.91|533.31|539.35|536.75|535.69|533.09|0
1668709200000|2022-11-17 18:20:00|535.69|533.09|538.06|535.46|538.49|535.89|534.83|532.23|0
1668709500000|2022-11-17 18:25:00|538.27|535.67|539.57|536.97|540.21|537.61|537.63|535.03|0
1668709800000|2022-11-17 18:30:00|539.25|536.65|539.56|536.96|541.94|539.34|538.49|535.89|0
1668710100000|2022-11-17 18:35:00|539.78|537.18|536.12|533.52|540.21|537.61|535.47|532.87|0
1668710400000|2022-11-17 18:40:00|535.9|533.3|538.92|536.32|538.92|536.32|535.47|532.87|0
1668710700000|2022-11-17 18:45:00|538.7|536.1|542.58|539.98|542.8|540.2|538.48|535.88|0
1668711000000|2022-11-17 18:50:00|542.15|539.55|543.23|540.63|544.53|541.93|541.94|539.34|0
1668711300000|2022-11-17 18:55:00|543.45|540.85|541.07|538.47|544.96|542.36|540.21|537.61|0
1668711600000|2022-11-17 19:00:00|540.85|538.25|538.91|536.31|541.72|539.12|537.4|534.8|0
1668711900000|2022-11-17 19:05:00|539.13|536.53|544.06|541.46|544.06|541.46|538.91|536.31|0
1668712200000|2022-11-17 19:10:00|544.28|541.68|546.01|543.41|547.53|544.93|544.28|541.68|0
1668712500000|2022-11-17 19:15:00|545.79|543.19|549.48|546.88|550.14|547.54|545.79|543.19|0
1668712800000|2022-11-17 19:20:00|549.7|547.1|548.4|545.8|552.31|549.71|548.18|545.58|0
1668713100000|2022-11-17 19:25:00|548.83|546.23|549.48|546.88|551.01|548.41|547.53|544.93|0
1668713400000|2022-11-17 19:30:00|549.05|546.45|548.78|546.18|550.3|547.7|547.47|544.87|0
1668713700000|2022-11-17 19:35:00|548.34|545.74|550.08|547.48|552.91|550.31|548.12|545.52|0
1668714000000|2022-11-17 19:40:00|550.3|547.7|551.17|548.57|553.78|551.18|548.77|546.17|0
1668714300000|2022-11-17 19:45:00|552.48|549.88|549.21|546.61|555.09|552.49|548.12|545.52|0
1668714600000|2022-11-17 19:50:00|549.42|546.82|547.68|545.08|550.95|548.35|547.68|545.08|0
1668714900000|2022-11-17 19:55:00|547.47|544.87|549.64|547.04|549.86|547.26|547.47|544.87|0
1668715200000|2022-11-17 20:00:00|549.42|546.82|551.38|548.78|552.91|550.31|547.9|545.3|0
1668715500000|2022-11-17 20:05:00|551.6|549|553.78|551.18|553.78|551.18|548.11|545.51|0
1668715800000|2022-11-17 20:10:00|553.56|550.96|557.71|555.11|557.71|555.11|552.91|550.31|0
1668716100000|2022-11-17 20:15:00|557.27|554.67|560.34|557.74|560.34|557.74|556.95|554.35|0
1668716400000|2022-11-17 20:20:00|560.12|557.52|561.43|558.83|562.31|559.71|558.8|556.2|0
1668716700000|2022-11-17 20:25:00|561.65|559.05|559.24|556.64|562.75|560.15|559.02|556.42|0
1668717000000|2022-11-17 20:30:00|559.46|556.86|555.96|553.36|559.9|557.3|554.65|552.05|0
1668717300000|2022-11-17 20:35:00|556.17|553.57|555.08|552.48|557.49|554.89|554.86|552.26|0
1668717600000|2022-11-17 20:40:00|554.86|552.26|553.11|550.51|554.86|552.26|552.24|549.64|0
1668717900000|2022-11-17 20:45:00|553.33|550.73|545.5|542.9|553.33|550.73|544.85|542.25|0
1668718200000|2022-11-17 20:50:00|544.19|541.59|548.97|546.37|548.97|546.37|544.19|541.59|0
1668718500000|2022-11-17 20:55:00|548.76|546.16|539.43|536.83|549.41|546.81|539.43|536.83|0
1668718800000|2022-11-17 21:00:00|540.08|537.48|539.18|536.58|541.38|538.78|537.88|535.28|0
1668719100000|2022-11-17 21:05:00|539.07|536.47|538.31|535.71|539.4|536.8|536.8|534.2|0
1668719400000|2022-11-17 21:10:00|538.53|535.93|541.78|539.18|541.78|539.18|537.45|534.85|0
1668719700000|2022-11-17 21:15:00|540.79|537.99|539.06|536.26|541.01|538.21|538.63|535.83|0
1668720000000|2022-11-17 21:20:00|539.27|536.47|539.71|536.91|539.92|537.12|539.06|536.26|0
1668720300000|2022-11-17 21:25:00|539.92|537.12|539.49|536.69|540.14|537.34|539.49|536.69|0
1668720600000|2022-11-17 21:30:00|539.27|536.47|537.32|534.52|539.27|536.47|537.11|534.31|0
1668720900000|2022-11-17 21:35:00|537.54|534.74|537.75|534.95|538.19|535.39|536.89|534.09|0
1668721200000|2022-11-17 21:40:00|537.54|534.74|535.66|532.86|537.6|534.8|535.66|532.86|0
1668721500000|2022-11-17 21:45:00|535.45|532.65|536.52|533.72|536.95|534.15|535.01|532.21|0
1668721800000|2022-11-17 21:50:00|536.74|533.94|535.66|532.86|536.74|533.94|535.23|532.43|0
1668722100000|2022-11-17 21:55:00|535.77|532.97|535.55|532.75|536.09|533.29|534.58|531.78|0
1668722400000|2022-11-17 22:00:00|535.43|532.63|535.91|533.11|536|533.2|535.22|532.42|0
1668722700000|2022-11-17 22:05:00|535.98|533.18|535.91|533.11|535.98|533.18|535.53|532.73|0
1668723000000|2022-11-17 22:10:00|535.9|533.1|535.75|532.95|535.9|533.1|535.59|532.79|0
1668723300000|2022-11-17 22:15:00|535.84|533.04|535.88|533.08|536|533.2|535.71|532.91|0
1668723600000|2022-11-17 22:20:00|535.62|532.82|535.19|532.39|535.88|533.08|535.19|532.39|0
1668723900000|2022-11-17 22:25:00|535.21|532.41|534.43|531.63|535.21|532.41|534.24|531.44|0
1668724200000|2022-11-17 22:30:00|534.27|531.47|534.36|531.56|534.55|531.75|534.24|531.44|0
1668724500000|2022-11-17 22:35:00|534.42|531.62|534.58|531.78|534.77|531.97|534.33|531.53|0
1668724800000|2022-11-17 22:40:00|534.61|531.81|534.55|531.75|534.71|531.91|534.55|531.75|0
1668725100000|2022-11-17 22:45:00|534.58|531.78|534.95|532.15|535.1|532.3|534.55|531.75|0
1668725400000|2022-11-17 22:50:00|534.98|532.18|535.01|532.21|535.1|532.3|534.95|532.15|0
1668725700000|2022-11-17 22:55:00|535|532.2|535.1|532.3|535.32|532.52|535|532.2|0
1668726000000|2022-11-17 23:00:00|535.54|532.74|536.5|533.7|536.72|533.92|532.31|529.51|0
1668726300000|2022-11-17 23:05:00|536.4|533.6|535.75|532.95|536.4|533.6|535.42|532.62|0
1668726600000|2022-11-17 23:10:00|535.64|532.84|538.23|535.43|538.23|535.43|535.42|532.62|0
1668726900000|2022-11-17 23:15:00|538.01|535.21|537.79|534.99|538.87|536.07|537.36|534.56|0
1668727200000|2022-11-17 23:20:00|538.23|535.43|538.77|535.97|539.3|536.5|538.22|535.42|0
1668727500000|2022-11-17 23:25:00|538.66|535.86|536.93|534.13|538.66|535.86|536.93|534.13|0
1668727800000|2022-11-17 23:30:00|537.14|534.34|539.09|536.29|539.09|536.29|536.71|533.91|0
1668728100000|2022-11-17 23:35:00|539.3|536.5|540.6|537.8|541.25|538.45|538.87|536.07|0
1668728400000|2022-11-17 23:40:00|540.38|537.58|541.46|538.66|541.46|538.66|540.16|537.36|0
1668728700000|2022-11-17 23:45:00|541.36|538.56|540.6|537.8|541.46|538.66|540.38|537.58|0
1668729000000|2022-11-17 23:50:00|540.49|537.69|539.95|537.15|540.81|538.01|539.95|537.15|0
1668729300000|2022-11-17 23:55:00|539.73|536.93|541.67|538.87|542.11|539.31|539.73|536.93|0
1668729600000|2022-11-18 00:00:00|541.24|538.44|541.67|538.87|542.54|539.74|540.7|537.9|0
1668729900000|2022-11-18 00:05:00|541.46|538.66|541.02|538.22|542.32|539.52|540.7|537.9|0
1668730200000|2022-11-18 00:10:00|540.92|538.12|540.37|537.57|541.67|538.87|540.16|537.36|0
1668730500000|2022-11-18 00:15:00|540.16|537.36|541.45|538.65|541.57|538.77|539.51|536.71|0
1668730800000|2022-11-18 00:20:00|540.92|538.12|541.45|538.65|542.32|539.52|540.8|538|0
1668731100000|2022-11-18 00:25:00|541.67|538.87|541.78|538.98|542|539.2|540.8|538|0
1668731400000|2022-11-18 00:30:00|541.88|539.08|540.37|537.57|541.88|539.08|539.94|537.14|0
1668731700000|2022-11-18 00:35:00|540.26|537.46|540.8|538|541.23|538.43|540.15|537.35|0
1668732000000|2022-11-18 00:40:00|541.01|538.21|538.2|535.4|541.23|538.43|538.2|535.4|0
1668732300000|2022-11-18 00:45:00|537.99|535.19|537.99|535.19|538.64|535.84|536.91|534.11|0
1668732600000|2022-11-18 00:50:00|537.77|534.97|537.34|534.54|537.99|535.19|537.12|534.32|0
1668732900000|2022-11-18 00:55:00|537.12|534.32|536.69|533.89|538.42|535.62|536.69|533.89|0
1668733200000|2022-11-18 01:00:00|536.47|533.67|537.12|534.32|537.88|535.08|536.04|533.24|0
1668733500000|2022-11-18 01:05:00|536.9|534.1|537.33|534.53|538.41|535.61|536.58|533.78|0
1668733800000|2022-11-18 01:10:00|537.12|534.32|535.17|532.37|537.33|534.53|534.74|531.94|0
1668734100000|2022-11-18 01:15:00|534.96|532.16|536.47|533.67|536.68|533.88|534.74|531.94|0
1668734400000|2022-11-18 01:20:00|536.25|533.45|534.96|532.16|536.47|533.67|534.74|531.94|0
1668734700000|2022-11-18 01:25:00|535.17|532.37|536.03|533.23|536.03|533.23|535.17|532.37|0
1668735000000|2022-11-18 01:30:00|535.6|532.8|537.33|534.53|539.05|536.25|535.17|532.37|0
1668735300000|2022-11-18 01:35:00|537.54|534.74|540.57|537.77|540.57|537.77|537.22|534.42|0
1668735600000|2022-11-18 01:40:00|540.35|537.55|541|538.2|541|538.2|539.48|536.68|0
1668735900000|2022-11-18 01:45:00|540.78|537.98|540.13|537.33|541|538.2|539.7|536.9|0
1668736200000|2022-11-18 01:50:00|540.03|537.23|539.27|536.47|540.35|537.55|538.62|535.82|0
1668736500000|2022-11-18 01:55:00|539.7|536.9|538.4|535.6|540.13|537.33|537.75|534.95|0
1668736800000|2022-11-18 02:00:00|538.18|535.38|537.75|534.95|538.4|535.6|536.67|533.87|0
1668737100000|2022-11-18 02:05:00|537.65|534.85|536.89|534.09|537.75|534.95|536.45|533.65|0
1668737400000|2022-11-18 02:10:00|537.1|534.3|538.18|535.38|538.83|536.03|536.89|534.09|0
1668737700000|2022-11-18 02:15:00|538.29|535.49|538.83|536.03|539.26|536.46|538.18|535.38|0
1668738000000|2022-11-18 02:20:00|539.04|536.24|536.02|533.22|539.04|536.24|535.59|532.79|0
1668738300000|2022-11-18 02:25:00|535.8|533|536.45|533.65|536.88|534.08|535.8|533|0
1668738600000|2022-11-18 02:30:00|536.02|533.22|536.45|533.65|536.66|533.86|536.02|533.22|0
1668738900000|2022-11-18 02:35:00|536.66|533.86|536.34|533.54|537.09|534.29|536.01|533.21|0
1668739200000|2022-11-18 02:40:00|536.23|533.43|538.72|535.92|539.04|536.24|535.58|532.78|0
1668739500000|2022-11-18 02:45:00|538.82|536.02|539.68|536.88|539.9|537.1|537.95|535.15|0
1668739800000|2022-11-18 02:50:00|539.47|536.67|539.36|536.56|540.01|537.21|539.25|536.45|0
1668740100000|2022-11-18 02:55:00|539.68|536.88|539.46|536.66|539.68|536.88|538.6|535.8|0
1668740400000|2022-11-18 03:00:00|539.25|536.45|538.6|535.8|539.46|536.66|538.17|535.37|0
1668740700000|2022-11-18 03:05:00|538.81|536.01|537.95|535.15|539.03|536.23|537.95|535.15|0
1668741000000|2022-11-18 03:10:00|538.16|535.36|539.14|536.34|539.46|536.66|537.95|535.15|0
1668741300000|2022-11-18 03:15:00|538.92|536.12|539.46|536.66|540.54|537.74|538.92|536.12|0
1668741600000|2022-11-18 03:20:00|539.24|536.44|538.38|535.58|539.24|536.44|537.95|535.15|0
1668741900000|2022-11-18 03:25:00|538.16|535.36|538.38|535.58|538.59|535.79|537.94|535.14|0
1668742200000|2022-11-18 03:30:00|538.16|535.36|537.73|534.93|538.81|536.01|537.51|534.71|0
1668742500000|2022-11-18 03:35:00|537.94|535.14|537.72|534.92|538.37|535.57|537.41|534.61|0
1668742800000|2022-11-18 03:40:00|537.84|535.04|537.29|534.49|537.94|535.14|537.29|534.49|0
1668743100000|2022-11-18 03:45:00|537.19|534.39|536.11|533.31|537.72|534.92|535.78|532.98|0
1668743400000|2022-11-18 03:50:00|536|533.2|536.32|533.52|536.64|533.84|535.13|532.33|0
1668743700000|2022-11-18 03:55:00|536.43|533.63|537.29|534.49|537.29|534.49|535.99|533.19|0
1668744000000|2022-11-18 04:00:00|537.5|534.7|537.72|534.92|537.72|534.92|537.07|534.27|0
1668744300000|2022-11-18 04:05:00|537.93|535.13|538.58|535.78|539.13|536.33|537.93|535.13|0
1668744600000|2022-11-18 04:10:00|538.69|535.89|538.8|536|539.23|536.43|538.48|535.68|0
1668744900000|2022-11-18 04:15:00|538.58|535.78|539.01|536.21|539.23|536.43|538.58|535.78|0
1668745200000|2022-11-18 04:20:00|539.23|536.43|539.44|536.64|539.44|536.64|539.01|536.21|0
1668745500000|2022-11-18 04:25:00|539.66|536.86|541.6|538.8|541.82|539.02|539.66|536.86|0
1668745800000|2022-11-18 04:30:00|541.72|538.92|539.87|537.07|541.72|538.92|539.87|537.07|0
1668746100000|2022-11-18 04:35:00|539.66|536.86|540.42|537.62|540.63|537.83|539.66|536.86|0
1668746400000|2022-11-18 04:40:00|540.3|537.5|540.3|537.5|540.95|538.15|539.65|536.85|0
1668746700000|2022-11-18 04:45:00|540.52|537.72|540.52|537.72|540.95|538.15|540.3|537.5|0
1668747000000|2022-11-18 04:50:00|540.3|537.5|540.95|538.15|541.16|538.36|540.08|537.28|0
1668747300000|2022-11-18 04:55:00|540.73|537.93|540.51|537.71|541.38|538.58|540.3|537.5|0
1668747600000|2022-11-18 05:00:00|540.41|537.61|540.3|537.5|540.51|537.71|539.22|536.42|0
1668747900000|2022-11-18 05:05:00|540.08|537.28|541.38|538.58|542.24|539.44|540.08|537.28|0
1668748200000|2022-11-18 05:10:00|541.16|538.36|539.97|537.17|541.59|538.79|539.86|537.06|0
1668748500000|2022-11-18 05:15:00|539.86|537.06|539.86|537.06|539.97|537.17|538.56|535.76|0
1668748800000|2022-11-18 05:20:00|539.64|536.84|542.02|539.22|542.02|539.22|539.64|536.84|0
1668749100000|2022-11-18 05:25:00|541.81|539.01|542.02|539.22|542.24|539.44|541.16|538.36|0
1668749400000|2022-11-18 05:30:00|541.81|539.01|543.54|540.74|543.65|540.85|541.8|539|0
1668749700000|2022-11-18 05:35:00|543.32|540.52|543.32|540.52|543.65|540.85|542.67|539.87|0
1668750000000|2022-11-18 05:40:00|543.54|540.74|542.88|540.08|543.54|540.74|542.23|539.43|0
1668750300000|2022-11-18 05:45:00|543.1|540.3|543.53|540.73|543.75|540.95|542.45|539.65|0
1668750600000|2022-11-18 05:50:00|543.75|540.95|543.1|540.3|544.62|541.82|543.1|540.3|0
1668750900000|2022-11-18 05:55:00|542.88|540.08|542.45|539.65|543.32|540.52|542.13|539.33|0
1668751200000|2022-11-18 06:00:00|542.01|539.21|541.15|538.35|542.45|539.65|540.71|537.91|0
1668751500000|2022-11-18 06:05:00|541.36|538.56|544.18|541.38|545.05|542.25|541.36|538.56|0
1668751800000|2022-11-18 06:10:00|544.4|541.6|544.4|541.6|545.05|542.25|543.75|540.95|0
1668752100000|2022-11-18 06:15:00|544.29|541.49|543.86|541.06|544.39|541.59|542.88|540.08|0
1668752400000|2022-11-18 06:20:00|543.96|541.16|542.55|539.75|544.39|541.59|542.34|539.54|0
1668752700000|2022-11-18 06:25:00|542.66|539.86|544.61|541.81|544.61|541.81|542.44|539.64|0
1668753000000|2022-11-18 06:30:00|544.83|542.03|547|544.2|547.21|544.41|544.39|541.59|0
1668753300000|2022-11-18 06:35:00|546.78|543.98|546.99|544.19|548.74|545.94|546.56|543.76|0
1668753600000|2022-11-18 06:40:00|547.21|544.41|546.34|543.54|547.21|544.41|545.59|542.79|0
1668753900000|2022-11-18 06:45:00|546.12|543.32|545.47|542.67|547.32|544.52|545.47|542.67|0
1668754200000|2022-11-18 06:50:00|545.25|542.45|545.25|542.45|545.69|542.89|543.95|541.15|0
1668754500000|2022-11-18 06:55:00|545.15|542.35|543.73|540.93|545.15|542.35|543.52|540.72|0
1668754800000|2022-11-18 07:00:00|543.85|541.05|543.51|540.71|544.82|542.02|542.43|539.63|0
1668755100000|2022-11-18 07:05:00|543.3|540.5|543|540.2|543.95|541.15|542.57|539.77|0
1668755400000|2022-11-18 07:10:00|543.11|540.31|541.48|538.68|543.43|540.63|541.27|538.47|0
1668755700000|2022-11-18 07:15:00|541.38|538.58|540.19|537.39|542.56|539.76|539.54|536.74|0
1668756000000|2022-11-18 07:20:00|539.97|537.17|542.35|539.55|542.35|539.55|539.97|537.17|0
1668756300000|2022-11-18 07:25:00|542.56|539.76|542.56|539.76|542.78|539.98|541.7|538.9|0
1668756600000|2022-11-18 07:30:00|542.46|539.66|543.21|540.41|544.51|541.71|541.91|539.11|0
1668756900000|2022-11-18 07:35:00|543.43|540.63|542.99|540.19|543.86|541.06|542.78|539.98|0
1668757200000|2022-11-18 07:40:00|543.21|540.41|542.77|539.97|543.21|540.41|540.83|538.03|0
1668757500000|2022-11-18 07:45:00|542.56|539.76|544.51|541.71|544.51|541.71|540.61|537.81|0
1668757800000|2022-11-18 07:50:00|544.94|542.14|543.85|541.05|544.94|542.14|542.99|540.19|0
1668758100000|2022-11-18 07:55:00|543.75|540.95|543.42|540.62|543.85|541.05|542.23|539.43|0
1668758400000|2022-11-18 08:00:00|543.64|540.84|545.37|542.57|545.59|542.79|541.47|538.67|0
1668758700000|2022-11-18 08:05:00|545.27|542.67|542.02|539.42|545.49|542.89|541.15|538.55|0
1668759000000|2022-11-18 08:10:00|542.23|539.63|545.16|542.56|546.35|543.75|542.23|539.63|0
1668759300000|2022-11-18 08:15:00|545.05|542.45|550.16|547.56|550.7|548.1|543.96|541.36|0
1668759600000|2022-11-18 08:20:00|550.04|547.44|547.22|544.62|550.04|547.44|547|544.4|0
1668759900000|2022-11-18 08:25:00|547.43|544.83|545.91|543.31|547.65|545.05|545.91|543.31|0
1668760200000|2022-11-18 08:30:00|546.13|543.53|546.78|544.18|547|544.4|544.39|541.79|0
1668760500000|2022-11-18 08:35:00|547.11|544.51|544.39|541.79|547.21|544.61|543.96|541.36|0
1668760800000|2022-11-18 08:40:00|544.61|542.01|543.85|541.25|545.69|543.09|543.85|541.25|0
1668761100000|2022-11-18 08:45:00|543.31|540.71|542.44|539.84|543.52|540.92|540.71|538.11|0
1668761400000|2022-11-18 08:50:00|542.66|540.06|542.77|540.17|543.96|541.36|542.66|540.06|0
1668761700000|2022-11-18 08:55:00|542.98|540.38|538.33|535.73|543.09|540.49|538.12|535.52|0
1668762000000|2022-11-18 09:00:00|538.12|535.52|534.45|531.85|539.63|537.03|534.45|531.85|0
1668762300000|2022-11-18 09:05:00|534.67|532.07|532.08|529.48|534.78|532.18|531.01|528.41|0
1668762600000|2022-11-18 09:10:00|532.3|529.7|533.8|531.2|535.09|532.49|532.3|529.7|0
1668762900000|2022-11-18 09:15:00|533.59|530.99|531.01|528.41|534.02|531.42|530.15|527.55|0
1668763200000|2022-11-18 09:20:00|531.22|528.62|530.15|527.55|531.44|528.84|529.29|526.69|0
1668763500000|2022-11-18 09:25:00|530.36|527.76|528.43|525.83|530.79|528.19|527.79|525.19|0
1668763800000|2022-11-18 09:30:00|528.22|525.62|524.79|522.19|528.64|526.04|524.79|522.19|0
1668764100000|2022-11-18 09:35:00|524.69|522.09|525.97|523.37|526.5|523.9|523.93|521.33|0
1668764400000|2022-11-18 09:40:00|526.07|523.47|525.64|523.04|526.07|523.47|524.79|522.19|0
1668764700000|2022-11-18 09:45:00|525.43|522.83|528.85|526.25|529.07|526.47|525.43|522.83|0
1668765000000|2022-11-18 09:50:00|529.07|526.47|529.92|527.32|530.78|528.18|528.85|526.25|0
1668765300000|2022-11-18 09:55:00|530.78|528.18|530.78|528.18|531.21|528.61|529.82|527.22|0
1668765600000|2022-11-18 10:00:00|531|528.4|532.28|529.68|532.71|530.11|530.78|528.18|0
1668765900000|2022-11-18 10:05:00|532.71|530.11|529.49|526.89|532.93|530.33|529.28|526.68|0
1668766200000|2022-11-18 10:10:00|529.71|527.11|527.35|524.75|529.82|527.22|527.35|524.75|0
1668766500000|2022-11-18 10:15:00|527.56|524.96|526.7|524.1|527.77|525.17|524.99|522.39|0
1668766800000|2022-11-18 10:20:00|526.6|524|528.2|525.6|528.63|526.03|526.27|523.67|0
1668767100000|2022-11-18 10:25:00|528.41|525.81|527.99|525.39|529.27|526.67|526.6|524|0
1668767400000|2022-11-18 10:30:00|527.77|525.17|527.56|524.96|528.41|525.81|526.7|524.1|0
1668767700000|2022-11-18 10:35:00|527.34|524.74|521.78|519.18|527.77|525.17|521.14|518.54|0
1668768000000|2022-11-18 10:40:00|521.36|518.76|522.08|519.48|522.87|520.27|520.08|517.48|0
1668768300000|2022-11-18 10:45:00|522.29|519.69|520.11|517.51|522.88|520.28|520.11|517.51|0
1668768600000|2022-11-18 10:50:00|520.32|517.72|518.19|515.59|520.54|517.94|517.55|514.95|0
1668768900000|2022-11-18 10:55:00|517.98|515.38|518.4|515.8|518.83|516.23|517.55|514.95|0
1668769200000|2022-11-18 11:00:00|517.98|515.38|519.68|517.08|519.89|517.29|516.6|514|0
1668769500000|2022-11-18 11:05:00|519.89|517.29|519.04|516.44|520.32|517.72|517.55|514.95|0
1668769800000|2022-11-18 11:10:00|519.46|516.86|520.31|517.71|520.95|518.35|519.25|516.65|0
1668770100000|2022-11-18 11:15:00|520.1|517.5|519.46|516.86|520.1|517.5|517.97|515.37|0
1668770400000|2022-11-18 11:20:00|519.57|516.97|519.46|516.86|520.53|517.93|519.03|516.43|0
1668770700000|2022-11-18 11:25:00|519.57|516.97|519.25|516.65|521.59|518.99|519.03|516.43|0
1668771000000|2022-11-18 11:30:00|519.03|516.43|518.18|515.58|519.24|516.64|517.97|515.37|0
1668771300000|2022-11-18 11:35:00|518.39|515.79|519.46|516.86|520.31|517.71|518.18|515.58|0
1668771600000|2022-11-18 11:40:00|519.57|516.97|521.59|518.99|521.8|519.2|518.6|516|0
1668771900000|2022-11-18 11:45:00|521.37|518.77|520.31|517.71|521.7|519.1|519.78|517.18|0
1668772200000|2022-11-18 11:50:00|520.09|517.49|519.88|517.28|521.06|518.46|517.96|515.36|0
1668772500000|2022-11-18 11:55:00|519.77|517.17|519.66|517.06|519.88|517.28|518.17|515.57|0
1668772800000|2022-11-18 12:00:00|520.09|517.49|513.92|511.32|520.3|517.7|513.5|510.9|0
1668773100000|2022-11-18 12:05:00|514.13|511.53|513.92|511.32|516.04|513.44|512.86|510.26|0
1668773400000|2022-11-18 12:10:00|513.82|511.22|513.92|511.32|515.62|513.02|513.71|511.11|0
1668773700000|2022-11-18 12:15:00|513.49|510.89|513.18|510.58|514.13|511.53|512.01|509.41|0
1668774000000|2022-11-18 12:20:00|513.07|510.47|514.98|512.38|514.98|512.38|512.86|510.26|0
1668774300000|2022-11-18 12:25:00|515.4|512.8|514.13|511.53|516.04|513.44|513.91|511.31|0
1668774600000|2022-11-18 12:30:00|514.34|511.74|515.82|513.22|515.82|513.22|513.91|511.31|0
1668774900000|2022-11-18 12:35:00|515.72|513.12|515.61|513.01|517.1|514.5|515.18|512.58|0
1668775200000|2022-11-18 12:40:00|515.82|513.22|516.88|514.28|517.1|514.5|515.61|513.01|0
1668775500000|2022-11-18 12:45:00|516.99|514.39|515.39|512.79|517.1|514.5|515.39|512.79|0
1668775800000|2022-11-18 12:50:00|515.61|513.01|516.45|513.85|516.88|514.28|514.97|512.37|0
1668776100000|2022-11-18 12:55:00|516.67|514.07|516.56|513.96|517.2|514.6|515.71|513.11|0
1668776400000|2022-11-18 13:00:00|516.14|513.54|512.52|509.92|517.42|514.82|512.52|509.92|0
1668776700000|2022-11-18 13:05:00|512.31|509.71|511.04|508.44|512.31|509.71|508.92|506.32|0
1668777000000|2022-11-18 13:10:00|510.83|508.23|512|509.4|513.16|510.56|510.61|508.01|0
1668777300000|2022-11-18 13:15:00|512.1|509.5|508.28|505.68|512.1|509.5|508.07|505.47|0
1668777600000|2022-11-18 13:20:00|508.07|505.47|508.28|505.68|508.92|506.32|506.8|504.2|0
1668777900000|2022-11-18 13:25:00|508.07|505.47|508.49|505.89|509.03|506.43|506.8|504.2|0
1668778200000|2022-11-18 13:30:00|508.7|506.1|509.13|506.53|510.61|508.01|508.7|506.1|0
1668778500000|2022-11-18 13:35:00|508.91|506.31|510.61|508.01|510.61|508.01|508.49|505.89|0
1668778800000|2022-11-18 13:40:00|510.82|508.22|509.33|506.73|511.45|508.85|509.33|506.73|0
1668779100000|2022-11-18 13:45:00|509.55|506.95|511.03|508.43|512.51|509.91|508.81|506.21|0
1668779400000|2022-11-18 13:50:00|511.24|508.64|509.97|507.37|512.09|509.49|509.75|507.15|0
1668779700000|2022-11-18 13:55:00|510.18|507.58|508.91|506.31|511.24|508.64|508.69|506.09|0
1668780000000|2022-11-18 14:00:00|509.12|506.52|509.12|506.52|511.02|508.42|507.64|505.04|0
1668780300000|2022-11-18 14:05:00|508.91|506.31|512.08|509.48|512.29|509.69|507|504.4|0
1668780600000|2022-11-18 14:10:00|512.29|509.69|512.72|510.12|512.93|510.33|511.87|509.27|0
1668780900000|2022-11-18 14:15:00|512.5|509.9|513.68|511.08|513.78|511.18|511.66|509.06|0
1668781200000|2022-11-18 14:20:00|513.56|510.96|514.63|512.03|515.69|513.09|512.29|509.69|0
1668781500000|2022-11-18 14:25:00|514.41|511.81|509.74|507.14|514.41|511.81|509.53|506.93|0
1668781800000|2022-11-18 14:30:00|510.59|507.99|520.28|517.68|521.02|518.42|510.59|507.99|0
1668782100000|2022-11-18 14:35:00|519.64|517.04|524.35|521.75|524.35|521.75|516.86|514.26|0
1668782400000|2022-11-18 14:40:00|523.92|521.32|523.49|520.89|526.07|523.47|521.56|518.96|0
1668782700000|2022-11-18 14:45:00|523.28|520.68|527.79|525.19|528|525.4|520.39|517.79|0
1668783000000|2022-11-18 14:50:00|528|525.4|523.92|521.32|528|525.4|523.06|520.46|0
1668783300000|2022-11-18 14:55:00|523.49|520.89|526.17|523.57|527.03|524.43|520.27|517.67|0
1668783600000|2022-11-18 15:00:00|526.49|523.89|532.31|529.71|534.03|531.43|525.2|522.6|0
1668783900000|2022-11-18 15:05:00|532.52|529.92|534.25|531.65|538.69|536.09|530.8|528.2|0
1668784200000|2022-11-18 15:10:00|533.82|531.22|534.68|532.08|534.68|532.08|530.79|528.19|0
1668784500000|2022-11-18 15:15:00|535.11|532.51|533.6|531|535.76|533.16|530.58|527.98|0
1668784800000|2022-11-18 15:20:00|533.38|530.78|529.71|527.11|533.81|531.21|527.99|525.39|0
1668785100000|2022-11-18 15:25:00|529.93|527.33|529.71|527.11|537.06|534.46|528.75|526.15|0
1668785400000|2022-11-18 15:30:00|529.93|527.33|531.22|528.62|532.95|530.35|528.42|525.82|0
1668785700000|2022-11-18 15:35:00|531|528.4|530.57|527.97|532.73|530.13|527.13|524.53|0
1668786000000|2022-11-18 15:40:00|530.79|528.19|529.92|527.32|530.79|528.19|527.56|524.96|0
1668786300000|2022-11-18 15:45:00|530.14|527.54|528.85|526.25|533.81|531.21|528.41|525.81|0
1668786600000|2022-11-18 15:50:00|529.06|526.46|529.49|526.89|531.43|528.83|528.2|525.6|0
1668786900000|2022-11-18 15:55:00|529.71|527.11|537.4|534.8|539.43|536.83|529.06|526.46|0
1668787200000|2022-11-18 16:00:00|537.18|534.58|540.32|537.72|541.51|538.91|535.67|533.07|0
1668787500000|2022-11-18 16:05:00|540.64|538.04|536.31|533.71|540.64|538.04|536.1|533.5|0
1668787800000|2022-11-18 16:10:00|536.75|534.15|533.29|530.69|538.04|535.44|532.86|530.26|0
1668788100000|2022-11-18 16:15:00|534.15|531.55|528.12|525.52|534.15|531.55|527.48|524.88|0
1668788400000|2022-11-18 16:20:00|527.69|525.09|528.12|525.52|529.84|527.24|526.19|523.59|0
1668788700000|2022-11-18 16:25:00|527.91|525.31|528.29|525.69|529.41|526.81|526.4|523.8|0
1668789000000|2022-11-18 16:30:00|528.07|525.47|528.29|525.69|528.93|526.33|524.42|521.82|0
1668789300000|2022-11-18 16:35:00|528.72|526.12|532.81|530.21|533.25|530.65|526.56|523.96|0
1668789600000|2022-11-18 16:40:00|531.95|529.35|532.17|529.57|534.33|531.73|530.44|527.84|0
1668789900000|2022-11-18 16:45:00|531.3|528.7|536.06|533.46|536.27|533.67|531.09|528.49|0
1668790200000|2022-11-18 16:50:00|536.27|533.67|534.32|531.72|537.36|534.76|533.24|530.64|0
1668790500000|2022-11-18 16:55:00|534.11|531.51|531.95|529.35|535.4|532.8|531.3|528.7|0
1668790800000|2022-11-18 17:00:00|531.73|529.13|531.3|528.7|533.46|530.86|530.65|528.05|0
1668791100000|2022-11-18 17:05:00|531.08|528.48|536.7|534.1|538.65|536.05|531.08|528.48|0
1668791400000|2022-11-18 17:10:00|537.13|534.53|537.78|535.18|538.43|535.83|536.05|533.45|0
1668791700000|2022-11-18 17:15:00|538|535.4|548.01|545.41|548.01|545.41|538|535.4|0
1668792000000|2022-11-18 17:20:00|548.66|546.06|549.32|546.72|549.53|546.93|546.7|544.1|0
1668792300000|2022-11-18 17:25:00|549.75|547.15|542.77|540.17|550.19|547.59|542.67|540.07|0
1668792600000|2022-11-18 17:30:00|543.43|540.83|544.24|541.64|545.82|543.22|542.99|540.39|0
1668792900000|2022-11-18 17:35:00|544.02|541.42|540.32|537.72|544.89|542.29|540.1|537.5|0
1668793200000|2022-11-18 17:40:00|540.54|537.94|544.67|542.07|544.67|542.07|540.32|537.72|0
1668793500000|2022-11-18 17:45:00|544.45|541.85|545.13|542.53|545.98|543.38|542.49|539.89|0
1668793800000|2022-11-18 17:50:00|544.91|542.31|546.65|544.05|549.27|546.67|542.95|540.35|0
1668794100000|2022-11-18 17:55:00|546.87|544.27|543.38|540.78|547.96|545.36|542.51|539.91|0
1668794400000|2022-11-18 18:00:00|543.6|541|543.38|540.78|544.69|542.09|542.08|539.48|0
1668794700000|2022-11-18 18:05:00|542.95|540.35|538.17|535.57|543.38|540.78|537.52|534.92|0
1668795000000|2022-11-18 18:10:00|538.39|535.79|538.17|535.57|538.82|536.22|537.52|534.92|0
1668795300000|2022-11-18 18:15:00|538.5|535.9|541.21|538.61|542.51|539.91|538.5|535.9|0
1668795600000|2022-11-18 18:20:00|540.99|538.39|539.15|536.55|543.81|541.21|539.15|536.55|0
1668795900000|2022-11-18 18:25:00|538.82|536.22|535.78|533.18|540.55|537.95|535.35|532.75|0
1668796200000|2022-11-18 18:30:00|534.92|532.32|534.92|532.32|537.08|534.48|534.49|531.89|0
1668796500000|2022-11-18 18:35:00|534.7|532.1|539.25|536.65|539.9|537.3|534.49|531.89|0
1668796800000|2022-11-18 18:40:00|539.46|536.86|544.9|542.3|545.33|542.73|538.6|536|0
1668797100000|2022-11-18 18:45:00|545.11|542.51|545.55|542.95|545.98|543.38|543.15|540.55|0
1668797400000|2022-11-18 18:50:00|545.77|543.17|546.42|543.82|547.29|544.69|544.46|541.86|0
1668797700000|2022-11-18 18:55:00|546.64|544.04|542.93|540.33|546.85|544.25|542.93|540.33|0
1668798000000|2022-11-18 19:00:00|543.15|540.55|538.49|535.89|543.37|540.77|537.94|535.34|0
1668798300000|2022-11-18 19:05:00|538.59|535.99|538.92|536.32|539.89|537.29|537.51|534.91|0
1668798600000|2022-11-18 19:10:00|539.46|536.86|539.89|537.29|540.32|537.72|538.15|535.55|0
1668798900000|2022-11-18 19:15:00|539.67|537.07|539.89|537.29|539.89|537.29|535.77|533.17|0
1668799200000|2022-11-18 19:20:00|539.67|537.07|537.5|534.9|539.67|537.07|536.85|534.25|0
1668799500000|2022-11-18 19:25:00|537.72|535.12|537.93|535.33|538.8|536.2|536.42|533.82|0
1668799800000|2022-11-18 19:30:00|537.72|535.12|539.02|536.42|541.19|538.59|535.34|532.74|0
1668800100000|2022-11-18 19:35:00|538.8|536.2|539.45|536.85|542.05|539.45|538.8|536.2|0
1668800400000|2022-11-18 19:40:00|539.88|537.28|539.66|537.06|540.32|537.72|537.28|534.68|0
1668800700000|2022-11-18 19:45:00|539.88|537.28|540.1|537.5|541.4|538.8|538.36|535.76|0
1668801000000|2022-11-18 19:50:00|540.31|537.71|538.79|536.19|540.53|537.93|537.71|535.11|0
1668801300000|2022-11-18 19:55:00|538.58|535.98|535.54|532.94|538.58|535.98|534.9|532.3|0
1668801600000|2022-11-18 20:00:00|536.19|533.59|531.01|528.41|536.19|533.59|529.71|527.11|0
1668801900000|2022-11-18 20:05:00|530.58|527.98|528.07|525.47|530.76|528.16|527.74|525.14|0
1668802200000|2022-11-18 20:10:00|527.95|525.35|529.24|526.64|529.46|526.86|527.31|524.71|0
1668802500000|2022-11-18 20:15:00|528.81|526.21|530.54|527.94|532.27|529.67|528.81|526.21|0
1668802800000|2022-11-18 20:20:00|530.75|528.15|532.26|529.66|534.64|532.04|530.75|528.15|0
1668803100000|2022-11-18 20:25:00|532.05|529.45|525.15|522.55|532.7|530.1|525.15|522.55|0
1668803400000|2022-11-18 20:30:00|524.72|522.12|527.95|525.35|527.95|525.35|524.29|521.69|0
1668803700000|2022-11-18 20:35:00|527.73|525.13|521.93|519.33|528.59|525.99|521.71|519.11|0
1668804000000|2022-11-18 20:40:00|521.71|519.11|520.21|517.61|523.21|520.61|520|517.4|0
1668804300000|2022-11-18 20:45:00|520.64|518.04|518.93|516.33|523|520.4|518.28|515.68|0
1668804600000|2022-11-18 20:50:00|517.11|514.51|531.15|528.55|531.36|528.76|515.93|513.33|0
1668804900000|2022-11-18 20:55:00|530.5|527.9|521.47|518.87|530.71|528.11|521.47|518.87|0
1668805200000|2022-11-18 21:00:00|523.62|521.02|524.26|521.66|524.81|522.21|521.9|519.3|0
1668805500000|2022-11-18 21:05:00|524.48|521.88|527.28|524.68|528.57|525.97|524.26|521.66|0
1668805800000|2022-11-18 21:10:00|527.06|524.46|525.98|523.38|527.06|524.46|524.26|521.66|0
1668994500000|2022-11-21 01:35:00|533.59|530.79|533.15|530.35|533.8|531|533.15|530.35|0
1668994800000|2022-11-21 01:40:00|533.37|530.57|532.29|529.49|534.02|531.22|532.29|529.49|0
1668995100000|2022-11-21 01:45:00|532.5|529.7|534.67|531.87|534.67|531.87|532.29|529.49|0
1668995400000|2022-11-21 01:50:00|534.88|532.08|534.23|531.43|535.43|532.63|534.23|531.43|0
1668995700000|2022-11-21 01:55:00|534.02|531.22|534.99|532.19|536.18|533.38|533.26|530.46|0
1668996000000|2022-11-21 02:00:00|535.1|532.3|536.4|533.6|536.83|534.03|535.1|532.3|0
1668996300000|2022-11-21 02:05:00|536.18|533.38|535.96|533.16|537.92|535.12|535.31|532.51|0
1668996600000|2022-11-21 02:10:00|535.75|532.95|536.83|534.03|537.48|534.68|535.75|532.95|0
1668996900000|2022-11-21 02:15:00|536.94|534.14|536.39|533.59|537.91|535.11|536.39|533.59|0
1668997200000|2022-11-21 02:20:00|536.61|533.81|535.31|532.51|536.61|533.81|535.09|532.29|0
1668997500000|2022-11-21 02:25:00|535.52|532.72|535.09|532.29|535.96|533.16|534.66|531.86|0
1668997800000|2022-11-21 02:30:00|535.31|532.51|535.3|532.5|535.96|533.16|534.87|532.07|0
1668998100000|2022-11-21 02:35:00|535.09|532.29|535.3|532.5|535.95|533.15|534.87|532.07|0
1668998400000|2022-11-21 02:40:00|535.52|532.72|535.52|532.72|536.82|534.02|535.3|532.5|0
1668998700000|2022-11-21 02:45:00|535.74|532.94|536.39|533.59|537.04|534.24|535.52|532.72|0
1668999000000|2022-11-21 02:50:00|536.17|533.37|535.52|532.72|536.39|533.59|535.52|532.72|0
1668999300000|2022-11-21 02:55:00|535.3|532.5|534.43|531.63|535.52|532.72|533.89|531.09|0
1668999600000|2022-11-21 03:00:00|534.65|531.85|534.21|531.41|535.08|532.28|533.78|530.98|0
1668999900000|2022-11-21 03:05:00|534.43|531.63|534.54|531.74|534.86|532.06|534.11|531.31|0
1669000200000|2022-11-21 03:10:00|534.43|531.63|533.99|531.19|534.86|532.06|533.56|530.76|0
1669000500000|2022-11-21 03:15:00|534.21|531.41|534.21|531.41|534.43|531.63|533.78|530.98|0
1669000800000|2022-11-21 03:20:00|534.43|531.63|533.67|530.87|534.76|531.96|533.34|530.54|0
1669001100000|2022-11-21 03:25:00|533.56|530.76|534.21|531.41|534.64|531.84|533.56|530.76|0
1669001400000|2022-11-21 03:30:00|534.42|531.62|534.64|531.84|534.64|531.84|533.77|530.97|0
1669001700000|2022-11-21 03:35:00|534.86|532.06|535.5|532.7|536.16|533.36|534.86|532.06|0
1669002000000|2022-11-21 03:40:00|535.62|532.82|535.72|532.92|535.94|533.14|535.5|532.7|0
1669002300000|2022-11-21 03:45:00|535.5|532.7|535.29|532.49|535.72|532.92|535.29|532.49|0
1669002600000|2022-11-21 03:50:00|535.5|532.7|533.55|530.75|535.5|532.7|533.55|530.75|0
1669002900000|2022-11-21 03:55:00|533.33|530.53|533.33|530.53|533.77|530.97|532.9|530.1|0
1669003200000|2022-11-21 04:00:00|533.45|530.65|533.33|530.53|533.55|530.75|532.68|529.88|0
1669003500000|2022-11-21 04:05:00|533.55|530.75|533.11|530.31|533.55|530.75|532.03|529.23|0
1669003800000|2022-11-21 04:10:00|533.01|530.21|532.03|529.23|533.33|530.53|531.81|529.01|0
1669004100000|2022-11-21 04:15:00|531.81|529.01|532.03|529.23|532.46|529.66|531.38|528.58|0
1669004400000|2022-11-21 04:20:00|532.25|529.45|532.89|530.09|533.01|530.21|531.81|529.01|0
1669004700000|2022-11-21 04:25:00|532.68|529.88|532.46|529.66|534.19|531.39|532.24|529.44|0
1669005000000|2022-11-21 04:30:00|532.24|529.44|533.97|531.17|533.97|531.17|532.24|529.44|0
1669005300000|2022-11-21 04:35:00|533.87|531.07|533.97|531.17|534.74|531.94|533.54|530.74|0
1669005600000|2022-11-21 04:40:00|533.76|530.96|533.32|530.52|533.97|531.17|533.1|530.3|0
1669005900000|2022-11-21 04:45:00|533.1|530.3|533.1|530.3|533.32|530.52|532.89|530.09|0
1669006200000|2022-11-21 04:50:00|533.22|530.42|533.75|530.95|533.75|530.95|533.1|530.3|0
1669006500000|2022-11-21 04:55:00|533.53|530.73|532.88|530.08|533.75|530.95|532.45|529.65|0
1669006800000|2022-11-21 05:00:00|532.45|529.65|533.32|530.52|533.97|531.17|532.23|529.43|0
1669007100000|2022-11-21 05:05:00|533.53|530.73|534.61|531.81|535.48|532.68|533.1|530.3|0
1669007400000|2022-11-21 05:10:00|534.51|531.71|535.26|532.46|535.7|532.9|534.4|531.6|0
1669007700000|2022-11-21 05:15:00|535.16|532.36|535.48|532.68|535.91|533.11|534.18|531.38|0
1669008000000|2022-11-21 05:20:00|535.26|532.46|535.26|532.46|535.91|533.11|535.04|532.24|0
1669008300000|2022-11-21 05:25:00|535.37|532.57|535.26|532.46|535.69|532.89|534.61|531.81|0
1669008600000|2022-11-21 05:30:00|535.04|532.24|534.61|531.81|535.48|532.68|534.39|531.59|0
1669008900000|2022-11-21 05:35:00|534.82|532.02|534.17|531.37|534.82|532.02|533.96|531.16|0
1669009200000|2022-11-21 05:40:00|533.96|531.16|535.69|532.89|535.69|532.89|533.96|531.16|0
1669009500000|2022-11-21 05:45:00|535.58|532.78|534.6|531.8|535.69|532.89|534.6|531.8|0
1669009800000|2022-11-21 05:50:00|534.72|531.92|534.28|531.48|534.82|532.02|533.3|530.5|0
1669010100000|2022-11-21 05:55:00|534.17|531.37|532.22|529.42|534.17|531.37|532.22|529.42|0
1669010400000|2022-11-21 06:00:00|532|529.2|531.68|528.88|532.65|529.85|531.14|528.34|0
1669010700000|2022-11-21 06:05:00|531.78|528.98|532.43|529.63|532.65|529.85|531.78|528.98|0
1669011000000|2022-11-21 06:10:00|532.33|529.53|531.78|528.98|532.87|530.07|531.35|528.55|0
1669011300000|2022-11-21 06:15:00|531.46|528.66|532.11|529.31|532.33|529.53|531.46|528.66|0
1669011600000|2022-11-21 06:20:00|532|529.2|532.54|529.74|532.86|530.06|532|529.2|0
1669011900000|2022-11-21 06:25:00|532.65|529.85|532.21|529.41|532.86|530.06|531.78|528.98|0
1669012200000|2022-11-21 06:30:00|532.43|529.63|533.08|530.28|533.29|530.49|532.21|529.41|0
1669012500000|2022-11-21 06:35:00|532.86|530.06|533.72|530.92|533.94|531.14|532.64|529.84|0
1669012800000|2022-11-21 06:40:00|533.94|531.14|534.05|531.25|534.59|531.79|533.72|530.92|0
1669013100000|2022-11-21 06:45:00|534.16|531.36|534.15|531.35|534.16|531.36|533.29|530.49|0
1669013400000|2022-11-21 06:50:00|534.27|531.47|536.1|533.3|536.1|533.3|534.15|531.35|0
1669013700000|2022-11-21 06:55:00|536|533.2|536.32|533.52|537.84|535.04|535.67|532.87|0
1669014000000|2022-11-21 07:00:00|536.75|533.95|536.32|533.52|537.19|534.39|535.89|533.09|0
1669014300000|2022-11-21 07:05:00|536.43|533.63|536.53|533.73|537.84|535.04|536.1|533.3|0
1669014600000|2022-11-21 07:10:00|536.65|533.85|534.8|532|536.97|534.17|534.36|531.56|0
1669014900000|2022-11-21 07:15:00|534.36|531.56|534.36|531.56|535.23|532.43|534.15|531.35|0
1669015200000|2022-11-21 07:20:00|534.58|531.78|534.91|532.11|535.66|532.86|534.58|531.78|0
1669015500000|2022-11-21 07:25:00|535.01|532.21|534.79|531.99|535.01|532.21|533.93|531.13|0
1669015800000|2022-11-21 07:30:00|535.01|532.21|534.36|531.56|535.01|532.21|534.14|531.34|0
1669016100000|2022-11-21 07:35:00|534.47|531.67|533.92|531.12|534.79|531.99|533.71|530.91|0
1669016400000|2022-11-21 07:40:00|534.14|531.34|536.42|533.62|537.61|534.81|533.92|531.12|0
1669016700000|2022-11-21 07:45:00|536.53|533.73|539.46|536.66|540.65|537.85|536.31|533.51|0
1669017000000|2022-11-21 07:50:00|539.35|536.55|539.78|536.98|540.43|537.63|538.59|535.79|0
1669017300000|2022-11-21 07:55:00|539.68|536.88|539.78|536.98|539.78|536.98|538.48|535.68|0
1669017600000|2022-11-21 08:00:00|539.24|536.44|536.3|533.5|539.78|536.98|536.3|533.5|0
1669017900000|2022-11-21 08:05:00|536.2|533.6|537.94|535.34|538.37|535.77|535.55|532.95|0
1669018200000|2022-11-21 08:10:00|537.83|535.23|537.07|534.47|538.81|536.21|535.98|533.38|0
1669018500000|2022-11-21 08:15:00|537.29|534.69|537.28|534.68|542.29|539.69|536.85|534.25|0
1669018800000|2022-11-21 08:20:00|537.5|534.9|535.98|533.38|539.35|536.75|535.76|533.16|0
1669019100000|2022-11-21 08:25:00|536.2|533.6|535.33|532.73|536.63|534.03|534.03|531.43|0
1669019400000|2022-11-21 08:30:00|535.55|532.95|534.89|532.29|535.55|532.95|533.38|530.78|0
1669019700000|2022-11-21 08:35:00|535.11|532.51|536.19|533.59|536.85|534.25|534.46|531.86|0
1669020000000|2022-11-21 08:40:00|535.98|533.38|535|532.4|536.63|534.03|534.68|532.08|0
1669020300000|2022-11-21 08:45:00|534.89|532.29|537.06|534.46|538.15|535.55|534.02|531.42|0
1669020600000|2022-11-21 08:50:00|537.28|534.68|539.23|536.63|539.88|537.28|537.28|534.68|0
1669020900000|2022-11-21 08:55:00|539.67|537.07|539.01|536.41|540.54|537.94|537.49|534.89|0
1669021200000|2022-11-21 09:00:00|539.23|536.63|541.62|539.02|541.84|539.24|538.14|535.54|0
1669021500000|2022-11-21 09:05:00|541.84|539.24|540.75|538.15|541.84|539.24|538.58|535.98|0
1669021800000|2022-11-21 09:10:00|541.19|538.59|542.6|540|542.71|540.11|539.88|537.28|0
1669022100000|2022-11-21 09:15:00|542.49|539.89|540.21|537.61|543.15|540.55|539.88|537.28|0
1669022400000|2022-11-21 09:20:00|540.31|537.71|541.18|538.58|541.62|539.02|538.57|535.97|0
1669022700000|2022-11-21 09:25:00|541.4|538.8|543.8|541.2|544.45|541.85|539.66|537.06|0
1669023000000|2022-11-21 09:30:00|543.91|541.31|542.05|539.45|544.01|541.41|542.05|539.45|0
1669023300000|2022-11-21 09:35:00|541.95|539.35|542.82|540.22|543.36|540.76|541.61|539.01|0
1669023600000|2022-11-21 09:40:00|542.7|540.1|541.61|539.01|543.57|540.97|541.61|539.01|0
1669023900000|2022-11-21 09:45:00|542.05|539.45|541.61|539.01|542.05|539.45|540.31|537.71|0
1669024200000|2022-11-21 09:50:00|541.83|539.23|539.43|536.83|542.92|540.32|538.89|536.29|0
1669024500000|2022-11-21 09:55:00|539.33|536.73|541.39|538.79|541.39|538.79|539.22|536.62|0
1669024800000|2022-11-21 10:00:00|541.17|538.57|538.13|535.53|541.17|538.57|537.91|535.31|0
1669025100000|2022-11-21 10:05:00|538.24|535.64|539.43|536.83|539.65|537.05|537.91|535.31|0
1669025400000|2022-11-21 10:10:00|539.21|536.61|539.65|537.05|539.76|537.16|538.02|535.42|0
1669025700000|2022-11-21 10:15:00|539.43|536.83|541.82|539.22|542.04|539.44|538.99|536.39|0
1669026000000|2022-11-21 10:20:00|541.72|539.12|541.38|538.78|542.69|540.09|540.51|537.91|0
1669026300000|2022-11-21 10:25:00|541.5|538.9|542.8|540.2|543.46|540.86|540.95|538.35|0
1669026600000|2022-11-21 10:30:00|542.69|540.09|543.12|540.52|543.67|541.07|542.04|539.44|0
1669026900000|2022-11-21 10:35:00|543.34|540.74|542.25|539.65|543.56|540.96|542.25|539.65|0
1669027200000|2022-11-21 10:40:00|542.36|539.76|542.9|540.3|543.12|540.52|541.6|539|0
1669027500000|2022-11-21 10:45:00|542.69|540.09|540.72|538.12|543.56|540.96|539.85|537.25|0
1669027800000|2022-11-21 10:50:00|540.51|537.91|540.07|537.47|541.6|539|539.85|537.25|0
1669028100000|2022-11-21 10:55:00|539.97|537.37|541.16|538.56|541.38|538.78|539.53|536.93|0
1669028400000|2022-11-21 11:00:00|541.38|538.78|541.16|538.56|542.25|539.65|540.29|537.69|0
1669028700000|2022-11-21 11:05:00|541.27|538.67|540.94|538.34|542.03|539.43|540.18|537.58|0
1669029000000|2022-11-21 11:10:00|540.72|538.12|539.19|536.59|541.15|538.55|539.19|536.59|0
1669029300000|2022-11-21 11:15:00|539.41|536.81|540.93|538.33|540.93|538.33|538.98|536.38|0
1669029600000|2022-11-21 11:20:00|540.83|538.23|540.5|537.9|540.93|538.33|539.63|537.03|0
1669029900000|2022-11-21 11:25:00|540.28|537.68|541.59|538.99|542.13|539.53|540.28|537.68|0
1669030200000|2022-11-21 11:30:00|542.02|539.42|540.71|538.11|542.13|539.53|540.5|537.9|0
1669030500000|2022-11-21 11:35:00|540.61|538.01|540.93|538.33|541.37|538.77|540.06|537.46|0
1669030800000|2022-11-21 11:40:00|541.26|538.66|539.62|537.02|541.58|538.98|539.62|537.02|0
1669031100000|2022-11-21 11:45:00|539.4|536.8|538.97|536.37|539.62|537.02|538.53|535.93|0
1669031400000|2022-11-21 11:50:00|539.08|536.48|542.67|540.07|542.89|540.29|539.08|536.48|0
1669031700000|2022-11-21 11:55:00|542.89|540.29|542.67|540.07|544.41|541.81|542.01|539.41|0
1669032000000|2022-11-21 12:00:00|541.8|539.2|542.23|539.63|542.23|539.63|541.14|538.54|0
1669032300000|2022-11-21 12:05:00|541.79|539.19|544.41|541.81|545.28|542.68|541.79|539.19|0
1669032600000|2022-11-21 12:10:00|544.3|541.7|542.99|540.39|544.3|541.7|542.12|539.52|0
1669032900000|2022-11-21 12:15:00|542.78|540.18|541.57|538.97|543.75|541.15|541.57|538.97|0
1669033200000|2022-11-21 12:20:00|541.79|539.19|541.25|538.65|542.44|539.84|541.14|538.54|0
1669033500000|2022-11-21 12:25:00|541.35|538.75|541.03|538.43|542.56|539.96|540.48|537.88|0
1669033800000|2022-11-21 12:30:00|541.13|538.53|539.83|537.23|541.79|539.19|539.61|537.01|0
1669034100000|2022-11-21 12:35:00|539.61|537.01|540.7|538.1|541.79|539.19|539.61|537.01|0
1669034400000|2022-11-21 12:40:00|540.48|537.88|540.48|537.88|540.7|538.1|539.82|537.22|0
1669034700000|2022-11-21 12:45:00|540.26|537.66|541.13|538.53|541.78|539.18|539.61|537.01|0
1669035000000|2022-11-21 12:50:00|540.91|538.31|539.39|536.79|541.35|538.75|539.39|536.79|0
1669035300000|2022-11-21 12:55:00|539.17|536.57|540.04|537.44|540.47|537.87|539.17|536.57|0
1669035600000|2022-11-21 13:00:00|540.15|537.55|540.69|538.09|542.21|539.61|540.04|537.44|0
1669035900000|2022-11-21 13:05:00|540.47|537.87|537.43|534.83|540.47|537.87|537.21|534.61|0
1669036200000|2022-11-21 13:10:00|537.64|535.04|537.42|534.82|537.86|535.26|536.34|533.74|0
1669036500000|2022-11-21 13:15:00|537.64|535.04|536.12|533.52|537.86|535.26|535.9|533.3|0
1669036800000|2022-11-21 13:20:00|536.23|533.63|533.52|530.92|536.34|533.74|533.3|530.7|0
1669037100000|2022-11-21 13:25:00|533.3|530.7|533.73|531.13|534.6|532|532.65|530.05|0
1669037400000|2022-11-21 13:30:00|533.95|531.35|534.59|531.99|535.68|533.08|533.73|531.13|0
1669037700000|2022-11-21 13:35:00|534.38|531.78|535.03|532.43|535.68|533.08|534.16|531.56|0
1669038000000|2022-11-21 13:40:00|535.24|532.64|534.81|532.21|535.24|532.64|533.94|531.34|0
1669038300000|2022-11-21 13:45:00|535.02|532.42|535.24|532.64|535.67|533.07|533.72|531.12|0
1669038600000|2022-11-21 13:50:00|535.02|532.42|533.51|530.91|536.11|533.51|533.51|530.91|0
1669038900000|2022-11-21 13:55:00|533.72|531.12|533.72|531.12|535.24|532.64|533.5|530.9|0
1669039200000|2022-11-21 14:00:00|533.94|531.34|535.67|533.07|535.67|533.07|533.07|530.47|0
1669039500000|2022-11-21 14:05:00|535.89|533.29|535.23|532.63|536.1|533.5|534.59|531.99|0
1669039800000|2022-11-21 14:10:00|535.02|532.42|535.45|532.85|536.97|534.37|534.8|532.2|0
1669040100000|2022-11-21 14:15:00|535.67|533.07|533.5|530.9|536.1|533.5|533.07|530.47|0
1669040400000|2022-11-21 14:20:00|533.72|531.12|531.33|528.73|534.15|531.55|531.12|528.52|0
1669040700000|2022-11-21 14:25:00|530.9|528.3|535.66|533.06|535.66|533.06|530.9|528.3|0
1669041000000|2022-11-21 14:30:00|536.1|533.5|534.79|532.19|536.43|533.83|527.02|524.42|0
1669041300000|2022-11-21 14:35:00|535.44|532.84|537.83|535.23|539.13|536.53|533.06|530.46|0
1669041600000|2022-11-21 14:40:00|538.05|535.45|536.44|533.84|538.7|536.1|533.93|531.33|0
1669041900000|2022-11-21 14:45:00|536.66|534.06|528.19|525.59|536.66|534.06|528.19|525.59|0
1669042200000|2022-11-21 14:50:00|528.62|526.02|527.87|525.27|529.92|527.32|525.59|522.99|0
1669042500000|2022-11-21 14:55:00|527.54|524.94|529.92|527.32|531|528.4|527.54|524.94|0
1669042800000|2022-11-21 15:00:00|529.7|527.1|533.4|530.8|534.05|531.45|527.1|524.5|0
1669043100000|2022-11-21 15:05:00|533.18|530.58|534.49|531.89|537.1|534.5|532.31|529.71|0
1669043400000|2022-11-21 15:10:00|534.05|531.45|536.23|533.63|536.44|533.84|532.53|529.93|0
1669043700000|2022-11-21 15:15:00|536.44|533.84|535.14|532.54|538.41|535.81|533.83|531.23|0
1669044000000|2022-11-21 15:20:00|534.92|532.32|540.9|538.3|543.87|541.27|534.92|532.32|0
1669044300000|2022-11-21 15:25:00|541.12|538.52|541.33|538.73|542.64|540.04|539.37|536.77|0
1669044600000|2022-11-21 15:30:00|541.55|538.95|543.52|540.92|543.52|540.92|539.37|536.77|0
1669044900000|2022-11-21 15:35:00|543.74|541.14|542.64|540.04|543.74|541.14|540.46|537.86|0
1669045200000|2022-11-21 15:40:00|542.86|540.26|543.28|540.68|544.82|542.22|540.22|537.62|0
1669045500000|2022-11-21 15:45:00|543.5|540.9|545.47|542.87|546.79|544.19|543.5|540.9|0
1669045800000|2022-11-21 15:50:00|545.91|543.31|545.03|542.43|546.79|544.19|544.16|541.56|0
1669046100000|2022-11-21 15:55:00|545.25|542.65|541.31|538.71|545.47|542.87|540.87|538.27|0
1669046400000|2022-11-21 16:00:00|541.09|538.49|541.97|539.37|543.28|540.68|540.65|538.05|0
1669046700000|2022-11-21 16:05:00|541.75|539.15|540.65|538.05|541.97|539.37|539.56|536.96|0
1669047000000|2022-11-21 16:10:00|541.09|538.49|541.09|538.49|542.84|540.24|539.78|537.18|0
1669047300000|2022-11-21 16:15:00|540.87|538.27|541.09|538.49|541.31|538.71|538.03|535.43|0
1669047600000|2022-11-21 16:20:00|541.31|538.71|538.03|535.43|541.74|539.14|537.05|534.45|0
1669047900000|2022-11-21 16:25:00|537.81|535.21|542.16|539.56|542.6|540|537.37|534.77|0
1669048200000|2022-11-21 16:30:00|541.94|539.34|543.47|540.87|544.79|542.19|540.62|538.02|0
1669048500000|2022-11-21 16:35:00|543.69|541.09|541.94|539.34|543.91|541.31|539.75|537.15|0
1669048800000|2022-11-21 16:40:00|542.15|539.55|542.59|539.99|543.25|540.65|539.96|537.36|0
1669049100000|2022-11-21 16:45:00|542.37|539.77|540.62|538.02|543.69|541.09|540.18|537.58|0
1669049400000|2022-11-21 16:50:00|540.4|537.8|540.4|537.8|542.15|539.55|538.21|535.61|0
1669049700000|2022-11-21 16:55:00|540.18|537.58|546.32|543.72|550.5|547.9|540.18|537.58|0
1669050000000|2022-11-21 17:00:00|546.1|543.5|541.27|538.67|547.2|544.6|540.07|537.47|0
1669050300000|2022-11-21 17:05:00|541.49|538.89|540.39|537.79|541.93|539.33|539.08|536.48|0
1669050600000|2022-11-21 17:10:00|540.29|537.69|541.05|538.45|541.27|538.67|538.42|535.82|0
1669050900000|2022-11-21 17:15:00|541.27|538.67|541.71|539.11|543.24|540.64|539.52|536.92|0
1669051200000|2022-11-21 17:20:00|541.93|539.33|541.92|539.32|543.68|541.08|541.05|538.45|0
1669051500000|2022-11-21 17:25:00|542.14|539.54|542.14|539.54|543.46|540.86|539.95|537.35|0
1669051800000|2022-11-21 17:30:00|542.36|539.76|536.89|534.29|542.8|540.2|536.45|533.85|0
1669052100000|2022-11-21 17:35:00|537.11|534.51|537.11|534.51|537.76|535.16|534.05|531.45|0
1669052400000|2022-11-21 17:40:00|537.32|534.72|535.79|533.19|537.54|534.94|535.14|532.54|0
1669052700000|2022-11-21 17:45:00|535.36|532.76|538.2|535.6|538.42|535.82|534.92|532.32|0
1669053000000|2022-11-21 17:50:00|538.42|535.82|539.51|536.91|540.17|537.57|538.41|535.81|0
1669053300000|2022-11-21 17:55:00|539.73|537.13|540.16|537.56|542.14|539.54|538.63|536.03|0
1669053600000|2022-11-21 18:00:00|540.38|537.78|537.76|535.16|540.38|537.78|537.1|534.5|0
1669053900000|2022-11-21 18:05:00|537.97|535.37|535.35|532.75|538.19|535.59|534.48|531.88|0
1669054200000|2022-11-21 18:10:00|534.92|532.32|530.13|527.53|534.92|532.32|528.83|526.23|0
1669054500000|2022-11-21 18:15:00|530.35|527.75|530.35|527.75|531.87|529.27|529.26|526.66|0
1669054800000|2022-11-21 18:20:00|530.13|527.53|531|528.4|532.09|529.49|529.04|526.44|0
1669055100000|2022-11-21 18:25:00|530.78|528.18|530.78|528.18|532.09|529.49|529.47|526.87|0
1669055400000|2022-11-21 18:30:00|530.56|527.96|530.34|527.74|531.87|529.27|529.47|526.87|0
1669055700000|2022-11-21 18:35:00|529.91|527.31|525.56|522.96|531.21|528.61|525.56|522.96|0
1669056000000|2022-11-21 18:40:00|525.34|522.74|526.64|524.04|528.82|526.22|525.34|522.74|0
1669056300000|2022-11-21 18:45:00|526.43|523.83|529.25|526.65|529.47|526.87|525.78|523.18|0
1669056600000|2022-11-21 18:50:00|529.47|526.87|530.77|528.17|530.77|528.17|527.95|525.35|0
1669056900000|2022-11-21 18:55:00|530.56|527.96|532.73|530.13|532.73|530.13|529.9|527.3|0
1669057200000|2022-11-21 19:00:00|532.52|529.92|529.68|527.08|532.52|529.92|529.25|526.65|0
1669057500000|2022-11-21 19:05:00|529.9|527.3|529.03|526.43|529.9|527.3|527.51|524.91|0
1669057800000|2022-11-21 19:10:00|528.81|526.21|529.68|527.08|531.86|529.26|528.81|526.21|0
1669058100000|2022-11-21 19:15:00|529.9|527.3|527.9|525.3|529.9|527.3|527.46|524.86|0
1669058400000|2022-11-21 19:20:00|528.12|525.52|533.13|530.53|534.23|531.63|527.9|525.3|0
1669058700000|2022-11-21 19:25:00|532.91|530.31|532.69|530.09|533.13|530.53|531.17|528.57|0
1669059000000|2022-11-21 19:30:00|533.13|530.53|533.13|530.53|533.57|530.97|530.73|528.13|0
1669059300000|2022-11-21 19:35:00|532.69|530.09|532.69|530.09|534.88|532.28|532.25|529.65|0
1669059600000|2022-11-21 19:40:00|533.13|530.53|535.31|532.71|535.53|532.93|532.04|529.44|0
1669059900000|2022-11-21 19:45:00|535.53|532.93|534.22|531.62|535.75|533.15|533.56|530.96|0
1669060200000|2022-11-21 19:50:00|534|531.4|532.69|530.09|534.66|532.06|531.16|528.56|0
1669060500000|2022-11-21 19:55:00|532.47|529.87|534.65|532.05|534.65|532.05|530.94|528.34|0
1669060800000|2022-11-21 20:00:00|534.44|531.84|531.59|528.99|535.53|532.93|531.59|528.99|0
1669061100000|2022-11-21 20:05:00|531.38|528.78|532.47|529.87|534.43|531.83|531.16|528.56|0
1669061400000|2022-11-21 20:10:00|532.68|530.08|532.46|529.86|534.43|531.83|532.25|529.65|0
1669061700000|2022-11-21 20:15:00|532.68|530.08|531.37|528.77|533.12|530.52|530.5|527.9|0
1669062000000|2022-11-21 20:20:00|531.15|528.55|535.74|533.14|535.74|533.14|530.28|527.68|0
1669062300000|2022-11-21 20:25:00|535.96|533.36|536.18|533.58|538.59|535.99|535.52|532.92|0
1669062600000|2022-11-21 20:30:00|536.62|534.02|536.38|533.78|536.95|534.35|533.09|530.49|0
1669062900000|2022-11-21 20:35:00|535.94|533.34|535.5|532.9|536.16|533.56|533.75|531.15|0
1669063200000|2022-11-21 20:40:00|535.28|532.68|535.28|532.68|537.25|534.65|534.84|532.24|0
1669063500000|2022-11-21 20:45:00|535.5|532.9|531.55|528.95|535.5|532.9|531.55|528.95|0
1669063800000|2022-11-21 20:50:00|531.34|528.74|530.88|528.28|533.52|530.92|528.71|526.11|0
1669064100000|2022-11-21 20:55:00|531.98|529.38|533.51|530.91|534.61|532.01|531.1|528.5|0
1669064400000|2022-11-21 21:00:00|532.2|529.6|532.85|530.25|533.51|530.91|531.54|528.94|0
1669064700000|2022-11-21 21:05:00|533.07|530.47|532.63|530.03|533.51|530.91|531.54|528.94|0
1669065000000|2022-11-21 21:10:00|532.31|529.71|531.32|528.72|532.31|529.71|530.66|528.06|0
1669065300000|2022-11-21 21:15:00|531.64|528.84|530.76|527.96|531.64|528.84|530.1|527.3|0
1669065600000|2022-11-21 21:20:00|530.98|528.18|531.75|528.95|531.85|529.05|530.98|528.18|0
1669065900000|2022-11-21 21:25:00|531.85|529.05|532.51|529.71|532.73|529.93|531.85|529.05|0
1669066200000|2022-11-21 21:30:00|532.73|529.93|532.51|529.71|533.17|530.37|532.29|529.49|0
1669066500000|2022-11-21 21:35:00|532.73|529.93|531.63|528.83|532.73|529.93|531.41|528.61|0
1669066800000|2022-11-21 21:40:00|531.41|528.61|531.63|528.83|531.63|528.83|531.19|528.39|0
1669067100000|2022-11-21 21:45:00|531.41|528.61|532.07|529.27|532.5|529.7|530.97|528.17|0
1669067400000|2022-11-21 21:50:00|532.18|529.38|533.82|531.02|533.82|531.02|532.18|529.38|0
1669067700000|2022-11-21 21:55:00|533.71|530.91|533.49|530.69|533.82|531.02|532.94|530.14|0
1669068000000|2022-11-21 22:00:00|533.39|530.59|533.06|530.26|533.51|530.71|533|530.2|0
1669068300000|2022-11-21 22:05:00|533.12|530.32|532.9|530.1|533.19|530.39|532.48|529.68|0
1669068600000|2022-11-21 22:10:00|532.94|530.14|533.06|530.26|533.19|530.39|532.94|530.14|0
1669068900000|2022-11-21 22:15:00|532.9|530.1|532.74|529.94|532.9|530.1|532.42|529.62|0
1669069200000|2022-11-21 22:20:00|532.58|529.78|532.84|530.04|532.84|530.04|532.55|529.75|0
1669069500000|2022-11-21 22:25:00|532.86|530.06|532.9|530.1|532.93|530.13|532.86|530.06|0
1669069800000|2022-11-21 22:30:00|532.84|530.04|532.86|530.06|532.86|530.06|532.8|530|0
1669070100000|2022-11-21 22:35:00|532.83|530.03|532.89|530.09|532.93|530.13|532.8|530|0
1669070400000|2022-11-21 22:40:00|532.86|530.06|533.15|530.35|533.15|530.35|532.86|530.06|0
1669070700000|2022-11-21 22:45:00|533.21|530.41|533.47|530.67|533.47|530.67|533.18|530.38|0
1669071300000|2022-11-21 22:55:00|533.43|530.63|533.43|530.63|533.47|530.67|533.43|530.63|0
1669071600000|2022-11-21 23:00:00|533.26|530.46|530.95|528.15|533.48|530.68|530.95|528.15|0
1669071900000|2022-11-21 23:05:00|530.73|527.93|531.61|528.81|532.27|529.47|530.73|527.93|0
1669072200000|2022-11-21 23:10:00|531.39|528.59|531.39|528.59|532.38|529.58|530.73|527.93|0
1669072500000|2022-11-21 23:15:00|531.17|528.37|532.38|529.58|532.7|529.9|531.17|528.37|0
1669072800000|2022-11-21 23:20:00|532.26|529.46|532.48|529.68|533.14|530.34|531.17|528.37|0
1669073100000|2022-11-21 23:25:00|532.26|529.46|533.58|530.78|533.8|531|532.04|529.24|0
1669073400000|2022-11-21 23:30:00|533.47|530.67|533.36|530.56|533.79|530.99|532.04|529.24|0
1669073700000|2022-11-21 23:35:00|533.57|530.77|532.92|530.12|534.01|531.21|532.7|529.9|0
1669074000000|2022-11-21 23:40:00|532.81|530.01|533.57|530.77|533.57|530.77|532.48|529.68|0
1669074300000|2022-11-21 23:45:00|533.79|530.99|533.79|530.99|534.01|531.21|533.57|530.77|0
1669074600000|2022-11-21 23:50:00|533.68|530.88|532.91|530.11|533.68|530.88|532.69|529.89|0
1669074900000|2022-11-21 23:55:00|533.03|530.23|531.82|529.02|533.13|530.33|531.38|528.58|0
1669075200000|2022-11-22 00:00:00|531.6|528.8|528.65|525.85|532.03|529.23|528.53|525.73|0
1669075500000|2022-11-22 00:05:00|528.75|525.95|529.41|526.61|530.06|527.26|528.09|525.29|0
1669075800000|2022-11-22 00:10:00|529.62|526.82|528.86|526.06|529.84|527.04|527.87|525.07|0
1669076100000|2022-11-22 00:15:00|528.75|525.95|527.87|525.07|528.75|525.95|527|524.2|0
1669076400000|2022-11-22 00:20:00|527.65|524.85|528.09|525.29|528.09|525.29|527|524.2|0
1669076700000|2022-11-22 00:25:00|527.87|525.07|526.12|523.32|527.98|525.18|526.12|523.32|0
1669077000000|2022-11-22 00:30:00|525.91|523.11|527.21|524.41|527.43|524.63|525.91|523.11|0
1669077300000|2022-11-22 00:35:00|527.43|524.63|526.78|523.98|528.09|525.29|526.34|523.54|0
1669077600000|2022-11-22 00:40:00|526.67|523.87|527.43|524.63|527.43|524.63|525.68|522.88|0
1669077900000|2022-11-22 00:45:00|527.21|524.41|528.3|525.5|528.52|525.72|526.77|523.97|0
1669078200000|2022-11-22 00:50:00|528.52|525.72|528.3|525.5|528.74|525.94|527.86|525.06|0
1669078500000|2022-11-22 00:55:00|528.41|525.61|528.08|525.28|528.74|525.94|527.65|524.85|0
1669078800000|2022-11-22 01:00:00|528.3|525.5|529.17|526.37|529.17|526.37|527.64|524.84|0
1669079100000|2022-11-22 01:05:00|529.39|526.59|528.3|525.5|529.39|526.59|527.21|524.41|0
1669079400000|2022-11-22 01:10:00|528.08|525.28|527.42|524.62|528.73|525.93|526.99|524.19|0
1669079700000|2022-11-22 01:15:00|527.64|524.84|527.86|525.06|528.3|525.5|527.2|524.4|0
1669080000000|2022-11-22 01:20:00|527.75|524.95|526.98|524.18|527.86|525.06|526.76|523.96|0
1669080300000|2022-11-22 01:25:00|526.76|523.96|527.2|524.4|527.2|524.4|525.89|523.09|0
1669080600000|2022-11-22 01:30:00|526.88|524.08|525.35|522.55|526.98|524.18|525.23|522.43|0
1669080900000|2022-11-22 01:35:00|525.45|522.65|525.02|522.22|525.67|522.87|524.8|522|0
1669081200000|2022-11-22 01:40:00|525.23|522.43|526.54|523.74|526.54|523.74|525.02|522.22|0
1669081500000|2022-11-22 01:45:00|526.32|523.52|528.29|525.49|528.29|525.49|525.89|523.09|0
1669081800000|2022-11-22 01:50:00|528.51|525.71|528.72|525.92|528.94|526.14|527.85|525.05|0
1669082100000|2022-11-22 01:55:00|528.94|526.14|528.5|525.7|528.94|526.14|528.29|525.49|0
1669082400000|2022-11-22 02:00:00|528.72|525.92|529.6|526.8|529.6|526.8|528.18|525.38|0
1669082700000|2022-11-22 02:05:00|529.38|526.58|528.83|526.03|529.6|526.8|528.5|525.7|0
1669083000000|2022-11-22 02:10:00|528.72|525.92|528.28|525.48|528.72|525.92|527.84|525.04|0
1669083300000|2022-11-22 02:15:00|528.18|525.38|528.18|525.38|528.28|525.48|527.62|524.82|0
1669083600000|2022-11-22 02:20:00|528.28|525.48|528.72|525.92|528.72|525.92|528.06|525.26|0
1669083900000|2022-11-22 02:25:00|528.93|526.13|529.48|526.68|529.59|526.79|528.5|525.7|0
1669084200000|2022-11-22 02:30:00|529.59|526.79|531.12|528.32|531.12|528.32|529.59|526.79|0
1669084500000|2022-11-22 02:35:00|531.02|528.22|530.68|527.88|531.02|528.22|530.24|527.44|0
1669084800000|2022-11-22 02:40:00|530.46|527.66|530.36|527.56|530.9|528.1|529.81|527.01|0
1669085100000|2022-11-22 02:45:00|530.24|527.44|530.46|527.66|531.56|528.76|530.24|527.44|0
1669085400000|2022-11-22 02:50:00|530.68|527.88|529.8|527|530.9|528.1|529.36|526.56|0
1669085700000|2022-11-22 02:55:00|530.02|527.22|528.49|525.69|530.02|527.22|528.27|525.47|0
1669086000000|2022-11-22 03:00:00|528.38|525.58|528.71|525.91|529.14|526.34|528.16|525.36|0
1669086300000|2022-11-22 03:05:00|528.49|525.69|527.83|525.03|528.92|526.12|527.61|524.81|0
1669086600000|2022-11-22 03:10:00|527.61|524.81|528.05|525.25|528.27|525.47|527.61|524.81|0
1669086900000|2022-11-22 03:15:00|528.27|525.47|527.83|525.03|528.7|525.9|527.83|525.03|0
1669087200000|2022-11-22 03:20:00|527.61|524.81|527.61|524.81|528.48|525.68|527.61|524.81|0
1669087500000|2022-11-22 03:25:00|527.39|524.59|526.73|523.93|527.39|524.59|526.52|523.72|0
1669087800000|2022-11-22 03:30:00|526.52|523.72|525.64|522.84|526.95|524.15|525.64|522.84|0
1669088100000|2022-11-22 03:35:00|525.75|522.95|526.51|523.71|526.51|523.71|525.64|522.84|0
1669088400000|2022-11-22 03:40:00|526.41|523.61|527.17|524.37|527.17|524.37|526.29|523.49|0
1669088700000|2022-11-22 03:45:00|527.39|524.59|526.95|524.15|527.6|524.8|526.95|524.15|0
1669089000000|2022-11-22 03:50:00|527.06|524.26|527.82|525.02|528.04|525.24|526.95|524.15|0
1669089300000|2022-11-22 03:55:00|528.04|525.24|528.04|525.24|528.26|525.46|527.82|525.02|0
1669089600000|2022-11-22 04:00:00|528.26|525.46|528.47|525.67|528.47|525.67|528.04|525.24|0
1669089900000|2022-11-22 04:05:00|528.69|525.89|528.8|526|529.13|526.33|528.47|525.67|0
1669090200000|2022-11-22 04:10:00|528.91|526.11|528.69|525.89|529.13|526.33|528.25|525.45|0
1669090500000|2022-11-22 04:15:00|528.47|525.67|528.69|525.89|528.69|525.89|528.25|525.45|0
1669090800000|2022-11-22 04:20:00|528.58|525.78|528.69|525.89|528.91|526.11|528.47|525.67|0
1669091100000|2022-11-22 04:25:00|528.91|526.11|528.9|526.1|529.34|526.54|528.69|525.89|0
1669091400000|2022-11-22 04:30:00|528.69|525.89|528.68|525.88|528.69|525.89|528.03|525.23|0
1669091700000|2022-11-22 04:35:00|528.47|525.67|528.68|525.88|528.68|525.88|528.46|525.66|0
1669092000000|2022-11-22 04:40:00|528.8|526|528.03|525.23|528.9|526.1|527.81|525.01|0
1669092300000|2022-11-22 04:45:00|528.24|525.44|528.68|525.88|529.12|526.32|528.24|525.44|0
1669092600000|2022-11-22 04:50:00|528.58|525.78|528.68|525.88|528.68|525.88|528.24|525.44|0
1669092900000|2022-11-22 04:55:00|528.9|526.1|529.12|526.32|529.33|526.53|528.68|525.88|0
1669093200000|2022-11-22 05:00:00|528.9|526.1|530.21|527.41|530.65|527.85|528.9|526.1|0
1669093500000|2022-11-22 05:05:00|530.43|527.63|530.64|527.84|530.76|527.96|529.99|527.19|0
1669093800000|2022-11-22 05:10:00|530.86|528.06|530.21|527.41|530.86|528.06|529.99|527.19|0
1669094100000|2022-11-22 05:15:00|530.42|527.62|530.2|527.4|530.86|528.06|529.77|526.97|0
1669094400000|2022-11-22 05:20:00|530.32|527.52|530.86|528.06|530.86|528.06|529.98|527.18|0
1669094700000|2022-11-22 05:25:00|531.08|528.28|531.52|528.72|532.17|529.37|531.08|528.28|0
1669095000000|2022-11-22 05:30:00|531.3|528.5|532.83|530.03|532.83|530.03|531.3|528.5|0
1669095300000|2022-11-22 05:35:00|532.39|529.59|533.27|530.47|533.49|530.69|532.39|529.59|0
1669095600000|2022-11-22 05:40:00|533.49|530.69|533.49|530.69|533.71|530.91|532.94|530.14|0
1669095900000|2022-11-22 05:45:00|533.48|530.68|533.05|530.25|533.7|530.9|533.05|530.25|0
1669096200000|2022-11-22 05:50:00|533.26|530.46|533.48|530.68|534.14|531.34|532.61|529.81|0
1669096500000|2022-11-22 05:55:00|533.7|530.9|533.48|530.68|534.14|531.34|532.82|530.02|0
1669096800000|2022-11-22 06:00:00|533.6|530.8|532.6|529.8|533.6|530.8|531.51|528.71|0
1669097100000|2022-11-22 06:05:00|532.38|529.58|532.16|529.36|533.04|530.24|531.94|529.14|0
1669097400000|2022-11-22 06:10:00|531.94|529.14|532.16|529.36|532.82|530.02|531.72|528.92|0
1669097700000|2022-11-22 06:15:00|531.94|529.14|532.82|530.02|533.04|530.24|531.94|529.14|0
1669098000000|2022-11-22 06:20:00|533.04|530.24|533.04|530.24|533.48|530.68|532.16|529.36|0
1669098300000|2022-11-22 06:25:00|533.15|530.35|532.27|529.47|533.15|530.35|532.16|529.36|0
1669098600000|2022-11-22 06:30:00|532.16|529.36|534.25|531.45|534.35|531.55|531.94|529.14|0
1669098900000|2022-11-22 06:35:00|534.13|531.33|533.47|530.67|534.35|531.55|533.47|530.67|0
1669099200000|2022-11-22 06:40:00|533.25|530.45|533.91|531.11|534.13|531.33|533.15|530.35|0
1669099500000|2022-11-22 06:45:00|534.13|531.33|535.45|532.65|535.45|532.65|533.69|530.89|0
1669099800000|2022-11-22 06:50:00|535.44|532.64|534.78|531.98|535.66|532.86|534.68|531.88|0
1669100100000|2022-11-22 06:55:00|535|532.2|534.78|531.98|535.66|532.86|534.78|531.98|0
1669100400000|2022-11-22 07:00:00|535|532.2|536.76|533.96|536.76|533.96|534.78|531.98|0
1669100700000|2022-11-22 07:05:00|536.65|533.85|535.66|532.86|536.76|533.96|534.78|531.98|0
1669101000000|2022-11-22 07:10:00|535.77|532.97|536.1|533.3|536.43|533.63|535.22|532.42|0
1669101300000|2022-11-22 07:15:00|536.21|533.41|537.64|534.84|538.08|535.28|535|532.2|0
1669101600000|2022-11-22 07:20:00|537.86|535.06|535.77|532.97|538.74|535.94|535.66|532.86|0
1669101900000|2022-11-22 07:25:00|535.66|532.86|535.87|533.07|536.09|533.29|534.78|531.98|0
1669102200000|2022-11-22 07:30:00|535.66|532.86|535.33|532.53|535.66|532.86|534.78|531.98|0
1669102500000|2022-11-22 07:35:00|535.43|532.63|536.31|533.51|536.31|533.51|534.99|532.19|0
1669102800000|2022-11-22 07:40:00|536.09|533.29|535.65|532.85|536.97|534.17|535.43|532.63|0
1669103100000|2022-11-22 07:45:00|535.55|532.75|533.89|531.09|535.65|532.85|533.57|530.77|0
1669103400000|2022-11-22 07:50:00|534.01|531.21|533.45|530.65|534.33|531.53|533.23|530.43|0
1669103700000|2022-11-22 07:55:00|533.23|530.43|534.33|531.53|534.33|531.53|532.14|529.34|0
1669104000000|2022-11-22 08:00:00|534.11|531.31|537.19|534.39|537.74|534.94|532.57|529.77|0
1669104300000|2022-11-22 08:05:00|536.65|534.05|537.74|535.14|539.51|536.91|534.67|532.07|0
1669104600000|2022-11-22 08:10:00|537.52|534.92|537.72|535.12|538.18|535.58|535.74|533.14|0
1669104900000|2022-11-22 08:15:00|537.28|534.68|534.64|532.04|537.28|534.68|534.43|531.83|0
1669105200000|2022-11-22 08:20:00|534.43|531.83|538.49|535.89|539.7|537.1|533.99|531.39|0
1669105500000|2022-11-22 08:25:00|538.38|535.78|536.07|533.47|538.38|535.78|534.42|531.82|0
1669105800000|2022-11-22 08:30:00|535.96|533.36|539.81|537.21|541.46|538.86|535.52|532.92|0
1669106100000|2022-11-22 08:35:00|539.92|537.32|540.8|538.2|542.12|539.52|539.04|536.44|0
1669106400000|2022-11-22 08:40:00|540.58|537.98|543|540.4|544.1|541.5|540.58|537.98|0
1669106700000|2022-11-22 08:45:00|543.33|540.73|540.57|537.97|543.55|540.95|539.81|537.21|0
1669107000000|2022-11-22 08:50:00|540.35|537.75|539.25|536.65|541.45|538.85|539.03|536.43|0
1669107300000|2022-11-22 08:55:00|539.03|536.43|539.25|536.65|540.57|537.97|537.93|535.33|0
1669107600000|2022-11-22 09:00:00|539.03|536.43|535.51|532.91|539.47|536.87|535.29|532.69|0
1669107900000|2022-11-22 09:05:00|535.63|533.03|536.94|534.34|537.27|534.67|535.29|532.69|0
1669108200000|2022-11-22 09:10:00|537.05|534.45|537.05|534.45|538.15|535.55|536.61|534.01|0
1669108500000|2022-11-22 09:15:00|536.94|534.34|535.95|533.35|537.49|534.89|535.51|532.91|0
1669108800000|2022-11-22 09:20:00|536.17|533.57|533.53|530.93|536.83|534.23|533.53|530.93|0
1669109100000|2022-11-22 09:25:00|533.31|530.71|530.68|528.08|534.19|531.59|530.68|528.08|0
1669109400000|2022-11-22 09:30:00|530.46|527.86|527.19|524.59|530.68|528.08|526.31|523.71|0
1669109700000|2022-11-22 09:35:00|526.97|524.37|523.48|520.88|527.84|525.24|523.04|520.44|0
1669110000000|2022-11-22 09:40:00|523.26|520.66|523.85|521.25|524.51|521.91|522.99|520.39|0
1669110300000|2022-11-22 09:45:00|523.64|521.04|525.81|523.21|526.03|523.43|523.42|520.82|0
1669110600000|2022-11-22 09:50:00|526.03|523.43|524.51|521.91|526.03|523.43|524.29|521.69|0
1669110900000|2022-11-22 09:55:00|524.72|522.12|524.18|521.58|524.72|522.12|523.53|520.93|0
1669111200000|2022-11-22 10:00:00|524.29|521.69|525.37|522.77|525.59|522.99|523.2|520.6|0
1669111500000|2022-11-22 10:05:00|525.27|522.67|525.81|523.21|526.03|523.43|524.94|522.34|0
1669111800000|2022-11-22 10:10:00|525.7|523.1|525.81|523.21|526.46|523.86|525.15|522.55|0
1669112100000|2022-11-22 10:15:00|525.59|522.99|525.92|523.32|526.03|523.43|524.94|522.34|0
1669112400000|2022-11-22 10:20:00|526.46|523.86|526.9|524.3|528.64|526.04|526.02|523.42|0
1669112700000|2022-11-22 10:25:00|527.11|524.51|528.64|526.04|528.64|526.04|526.68|524.08|0
1669113000000|2022-11-22 10:30:00|528.54|525.94|528.32|525.72|528.64|526.04|527.55|524.95|0
1669113300000|2022-11-22 10:35:00|528.2|525.6|526.67|524.07|528.2|525.6|526.67|524.07|0
1669113600000|2022-11-22 10:40:00|526.89|524.29|527.33|524.73|527.55|524.95|526.24|523.64|0
1669113900000|2022-11-22 10:45:00|527.76|525.16|528.85|526.25|528.97|526.37|527.54|524.94|0
1669114200000|2022-11-22 10:50:00|529.07|526.47|527.76|525.16|529.29|526.69|527.76|525.16|0
1669114500000|2022-11-22 10:55:00|527.66|525.06|527.1|524.5|527.76|525.16|526.45|523.85|0
1669114800000|2022-11-22 11:00:00|527|524.4|526.01|523.41|527|524.4|525.58|522.98|0
1669115100000|2022-11-22 11:05:00|526.23|523.63|527.98|525.38|527.98|525.38|526.23|523.63|0
1669115400000|2022-11-22 11:10:00|527.76|525.16|532.35|529.75|533.44|530.84|526.88|524.28|0
1669115700000|2022-11-22 11:15:00|532.57|529.97|529.06|526.46|534.1|531.5|528.52|525.92|0
1669116000000|2022-11-22 11:20:00|529.28|526.68|528.96|526.36|530.38|527.78|528.63|526.03|0
1669116300000|2022-11-22 11:25:00|528.85|526.25|529.06|526.46|529.5|526.9|528.19|525.59|0
1669116600000|2022-11-22 11:30:00|529.28|526.68|529.28|526.68|529.72|527.12|528.19|525.59|0
1669116900000|2022-11-22 11:35:00|529.17|526.57|532.56|529.96|533.22|530.62|528.62|526.02|0
1669117200000|2022-11-22 11:40:00|532.67|530.07|532.78|530.18|533|530.4|530.81|528.21|0
1669117500000|2022-11-22 11:45:00|533|530.4|533.65|531.05|534.31|531.71|531.68|529.08|0
1669117800000|2022-11-22 11:50:00|533.55|530.95|532.99|530.39|533.87|531.27|532.56|529.96|0
1669118100000|2022-11-22 11:55:00|533.21|530.61|529.93|527.33|533.43|530.83|529.27|526.67|0
1669118400000|2022-11-22 12:00:00|529.27|526.67|528.84|526.24|531.02|528.42|528.73|526.13|0
1669118700000|2022-11-22 12:05:00|528.62|526.02|527.52|524.92|529.49|526.89|527.52|524.92|0
1669119000000|2022-11-22 12:10:00|527.31|524.71|525.56|522.96|527.96|525.36|525.56|522.96|0
1669119300000|2022-11-22 12:15:00|525.78|523.18|525.99|523.39|526.87|524.27|525.56|522.96|0
1669119600000|2022-11-22 12:20:00|526.21|523.61|525.78|523.18|527.08|524.48|525.12|522.52|0
1669119900000|2022-11-22 12:25:00|525.67|523.07|524.47|521.87|525.78|523.18|524.03|521.43|0
1669120200000|2022-11-22 12:30:00|524.8|522.2|525.23|522.63|525.45|522.85|523.16|520.56|0
1669120500000|2022-11-22 12:35:00|525.12|522.52|525.23|522.63|525.34|522.74|524.25|521.65|0
1669120800000|2022-11-22 12:40:00|525.34|522.74|525.77|523.17|526.43|523.83|525.23|522.63|0
1669121100000|2022-11-22 12:45:00|525.99|523.39|525.33|522.73|526.21|523.61|524.46|521.86|0
1669121400000|2022-11-22 12:50:00|525.11|522.51|523.77|521.17|525.33|522.73|522.9|520.3|0
1669121700000|2022-11-22 12:55:00|524.21|521.61|523.77|521.17|525.08|522.48|523.33|520.73|0
1669122000000|2022-11-22 13:00:00|523.55|520.95|519.41|516.81|523.77|521.17|518.33|515.73|0
1669122300000|2022-11-22 13:05:00|519.74|517.14|520.28|517.68|520.28|517.68|519.2|516.6|0
1669122600000|2022-11-22 13:10:00|520.06|517.46|519.63|517.03|520.72|518.12|519.19|516.59|0
1669122900000|2022-11-22 13:15:00|519.74|517.14|518.54|515.94|520.06|517.46|517.24|514.64|0
1669123200000|2022-11-22 13:20:00|518.65|516.05|520.5|517.9|520.71|518.11|517.67|515.07|0
1669123500000|2022-11-22 13:25:00|520.71|518.11|520.93|518.33|521.15|518.55|519.84|517.24|0
1669123800000|2022-11-22 13:30:00|521.15|518.55|520.71|518.11|521.15|518.55|520.06|517.46|0
1669124100000|2022-11-22 13:35:00|520.28|517.68|520.49|517.89|521.04|518.44|518.75|516.15|0
1669124400000|2022-11-22 13:40:00|520.71|518.11|520.06|517.46|520.71|518.11|518.97|516.37|0
1669124700000|2022-11-22 13:45:00|520.27|517.67|516.58|513.98|520.93|518.33|515.93|513.33|0
1669125000000|2022-11-22 13:50:00|516.79|514.19|515.93|513.33|516.79|514.19|514.84|512.24|0
1669125300000|2022-11-22 13:55:00|516.14|513.54|515.27|512.67|517.01|514.41|515.06|512.46|0
1669125600000|2022-11-22 14:00:00|515.06|512.46|516.79|514.19|516.9|514.3|513.97|511.37|0
1669125900000|2022-11-22 14:05:00|516.57|513.97|517.88|515.28|517.88|515.28|515.71|513.11|0
1669126200000|2022-11-22 14:10:00|517.66|515.06|516.35|513.75|518.09|515.49|515.92|513.32|0
1669126500000|2022-11-22 14:15:00|516.14|513.54|514.62|512.02|518.09|515.49|514.4|511.8|0
1669126800000|2022-11-22 14:20:00|514.4|511.8|515.05|512.45|516.13|513.53|514.4|511.8|0
1669127100000|2022-11-22 14:25:00|515.27|512.67|516.78|514.18|517|514.4|515.27|512.67|0
1669127400000|2022-11-22 14:30:00|515.48|512.88|520.04|517.44|521.35|518.75|513.75|511.15|0
1669127700000|2022-11-22 14:35:00|519.17|516.57|523.09|520.49|524.62|522.02|516.35|513.75|0
1669128000000|2022-11-22 14:40:00|523.53|520.93|525.49|522.89|528.33|525.73|521.78|519.18|0
1669128300000|2022-11-22 14:45:00|525.71|523.11|523.96|521.36|526.36|523.76|521.78|519.18|0
1669128600000|2022-11-22 14:50:00|524.18|521.58|524.18|521.58|525.49|522.89|522.43|519.83|0
1669128900000|2022-11-22 14:55:00|524.61|522.01|521.31|518.71|524.61|522.01|520.22|517.62|0
1669129200000|2022-11-22 15:00:00|522.08|519.48|517.6|515|522.84|520.24|514.34|511.74|0
1669129500000|2022-11-22 15:05:00|517.38|514.78|516.08|513.48|517.38|514.78|513.69|511.09|0
1669129800000|2022-11-22 15:10:00|515.21|512.61|509.57|506.97|516.08|513.48|509.57|506.97|0
1669130100000|2022-11-22 15:15:00|508.27|505.67|511.8|509.2|512.45|509.85|508.27|505.67|0
1669130400000|2022-11-22 15:20:00|511.58|508.98|512.45|509.85|512.88|510.28|510.71|508.11|0
1669130700000|2022-11-22 15:25:00|512.66|510.06|510.93|508.33|513.53|510.93|510.27|507.67|0
1669131000000|2022-11-22 15:30:00|510.27|507.67|511.58|508.98|513.75|511.15|507.46|504.86|0
1669131300000|2022-11-22 15:35:00|511.79|509.19|514.4|511.8|514.83|512.23|510.71|508.11|0
1669131600000|2022-11-22 15:40:00|513.96|511.36|512.34|509.74|515.05|512.45|511.14|508.54|0
1669131900000|2022-11-22 15:45:00|511.79|509.19|507.24|504.64|512.88|510.28|506.37|503.77|0
1669132200000|2022-11-22 15:50:00|506.37|503.77|507.02|504.42|507.24|504.64|504.64|502.04|0
1669132500000|2022-11-22 15:55:00|506.59|503.99|505.72|503.12|508.53|505.93|504.64|502.04|0
1669132800000|2022-11-22 16:00:00|505.07|502.47|508.75|506.15|509.62|507.02|505.07|502.47|0
1669133100000|2022-11-22 16:05:00|508.86|506.26|507.66|505.06|510.05|507.45|507.23|504.63|0
1669133400000|2022-11-22 16:10:00|507.45|504.85|508.75|506.15|509.61|507.01|505.72|503.12|0
1669133700000|2022-11-22 16:15:00|509.4|506.8|507.88|505.28|513.52|510.92|507.88|505.28|0
1669134000000|2022-11-22 16:20:00|508.31|505.71|508.31|505.71|509.18|506.58|507.23|504.63|0
1669134300000|2022-11-22 16:25:00|508.09|505.49|508.53|505.93|509.39|506.79|506.79|504.19|0
1669134600000|2022-11-22 16:30:00|508.09|505.49|509.61|507.01|511.78|509.18|508.09|505.49|0
1669134900000|2022-11-22 16:35:00|510.26|507.66|510.47|507.87|512.86|510.26|509.17|506.57|0
1669135200000|2022-11-22 16:40:00|510.69|508.09|510.91|508.31|511.34|508.74|508.74|506.14|0
1669135500000|2022-11-22 16:45:00|510.69|508.09|509.82|507.22|511.99|509.39|509.39|506.79|0
1669135800000|2022-11-22 16:50:00|509.6|507|508.52|505.92|511.34|508.74|508.3|505.7|0
1669136100000|2022-11-22 16:55:00|508.74|506.14|507.22|504.62|508.95|506.35|506.79|504.19|0
1669136400000|2022-11-22 17:00:00|507.44|504.84|505.06|502.46|507.44|504.84|504.41|501.81|0
1669136700000|2022-11-22 17:05:00|505.49|502.89|507.43|504.83|508.52|505.92|505.06|502.46|0
1669137000000|2022-11-22 17:10:00|507.65|505.05|506.78|504.18|507.65|505.05|505.27|502.67|0
1669137300000|2022-11-22 17:15:00|506.46|503.86|505.48|502.88|506.57|503.97|503.97|501.37|0
1669137600000|2022-11-22 17:20:00|505.27|502.67|507.43|504.83|508.73|506.13|505.27|502.67|0
1669137900000|2022-11-22 17:25:00|507.65|505.05|507.21|504.61|508.73|506.13|506.99|504.39|0
1669138200000|2022-11-22 17:30:00|507.43|504.83|506.89|504.29|508.08|505.48|506.13|503.53|0
1669138500000|2022-11-22 17:35:00|506.78|504.18|505.69|503.09|506.99|504.39|505.26|502.66|0
1669138800000|2022-11-22 17:40:00|505.48|502.88|505.04|502.44|508.07|505.47|505.04|502.44|0
1669139100000|2022-11-22 17:45:00|504.83|502.23|506.34|503.74|506.56|503.96|504.61|502.01|0
1669139400000|2022-11-22 17:50:00|506.12|503.52|507.64|505.04|508.07|505.47|505.91|503.31|0
1669139700000|2022-11-22 17:55:00|507.85|505.25|507.2|504.6|508.29|505.69|506.77|504.17|0
1669140000000|2022-11-22 18:00:00|506.99|504.39|506.34|503.74|508.29|505.69|505.26|502.66|0
1669140300000|2022-11-22 18:05:00|506.77|504.17|502.23|499.63|507.42|504.82|501.8|499.2|0
1669140600000|2022-11-22 18:10:00|502.45|499.85|500.08|497.48|502.45|499.85|499.86|497.26|0
1669140900000|2022-11-22 18:15:00|499.86|497.26|499.86|497.26|500.94|498.34|499.22|496.62|0
1669141200000|2022-11-22 18:20:00|500.08|497.48|499.1|496.5|501.82|499.22|498.66|496.06|0
1669141500000|2022-11-22 18:25:00|498.88|496.28|498.23|495.63|499.53|496.93|497.37|494.77|0
1669141800000|2022-11-22 18:30:00|497.8|495.2|498.45|495.85|498.66|496.06|497.15|494.55|0
1669142100000|2022-11-22 18:35:00|498.66|496.06|499.74|497.14|500.6|498|498.66|496.06|0
1669142400000|2022-11-22 18:40:00|499.52|496.92|499.09|496.49|500.39|497.79|498.44|495.84|0
1669142700000|2022-11-22 18:45:00|498.87|496.27|497.8|495.2|499.09|496.49|497.58|494.98|0
1669143000000|2022-11-22 18:50:00|498.01|495.41|496.72|494.12|498.34|495.74|496.29|493.69|0
1669143300000|2022-11-22 18:55:00|497.15|494.55|497.36|494.76|498.23|495.63|496.93|494.33|0
1669143600000|2022-11-22 19:00:00|497.15|494.55|496.93|494.33|499.09|496.49|495.86|493.26|0
1669143900000|2022-11-22 19:05:00|497.15|494.55|499.95|497.35|499.95|497.35|496.5|493.9|0
1669144200000|2022-11-22 19:10:00|499.73|497.13|499.95|497.35|500.59|497.99|498.44|495.84|0
1669144500000|2022-11-22 19:15:00|500.16|497.56|498.43|495.83|500.38|497.78|497.79|495.19|0
1669144800000|2022-11-22 19:20:00|498.65|496.05|497.57|494.97|498.65|496.05|497.36|494.76|0
1669145100000|2022-11-22 19:25:00|497.79|495.19|497.57|494.97|498.22|495.62|496.92|494.32|0
1669145400000|2022-11-22 19:30:00|497.79|495.19|499.08|496.48|499.51|496.91|497.57|494.97|0
1669145700000|2022-11-22 19:35:00|499.29|496.69|495.2|492.6|499.29|496.69|494.34|491.74|0
1669146000000|2022-11-22 19:40:00|495.42|492.82|498.43|495.83|498.64|496.04|494.77|492.17|0
1669146300000|2022-11-22 19:45:00|498.21|495.61|496.06|493.46|498.21|495.61|496.06|493.46|0
1669146600000|2022-11-22 19:50:00|496.27|493.67|494.12|491.52|496.7|494.1|493.69|491.09|0
1669146900000|2022-11-22 19:55:00|494.34|491.74|494.12|491.52|494.98|492.38|493.26|490.66|0
1669147200000|2022-11-22 20:00:00|494.34|491.74|490.04|487.44|494.77|492.17|489.83|487.23|0
1669147500000|2022-11-22 20:05:00|490.26|487.66|490.26|487.66|491.33|488.73|489.62|487.02|0
1669147800000|2022-11-22 20:10:00|490.47|487.87|490.29|487.69|492.19|489.59|490.04|487.44|0
1669148100000|2022-11-22 20:15:00|490.08|487.48|492.43|489.83|492.64|490.04|489.65|487.05|0
1669148400000|2022-11-22 20:20:00|492.22|489.62|489.65|487.05|492.22|489.62|489.65|487.05|0
1669148700000|2022-11-22 20:25:00|489.43|486.83|490.07|487.47|491.14|488.54|489.43|486.83|0
1669149000000|2022-11-22 20:30:00|490.29|487.69|488.15|485.55|490.93|488.33|488.15|485.55|0
1669149300000|2022-11-22 20:35:00|488.58|485.98|488.36|485.76|489.64|487.04|487.94|485.34|0
1669149600000|2022-11-22 20:40:00|488.58|485.98|488.79|486.19|489.64|487.04|487.93|485.33|0
1669149900000|2022-11-22 20:45:00|489.43|486.83|487.93|485.33|489.43|486.83|487.08|484.48|0
1669150200000|2022-11-22 20:50:00|486.23|483.63|487.72|485.12|489.64|487.04|486.01|483.41|0
1669150500000|2022-11-22 20:55:00|488.57|485.97|486.65|484.05|488.57|485.97|484.95|482.35|0
1669150800000|2022-11-22 21:00:00|487.93|485.33|487.29|484.69|487.93|485.33|486.65|484.05|0
1669151100000|2022-11-22 21:05:00|487.4|484.8|487.71|485.11|488.14|485.54|487.29|484.69|0
1669151400000|2022-11-22 21:10:00|487.93|485.33|487.29|484.69|488.35|485.75|486.86|484.26|0
1669151700000|2022-11-22 21:15:00|487.6|484.8|487.6|484.8|487.81|485.01|486.75|483.95|0
1669152000000|2022-11-22 21:20:00|487.38|484.58|487.81|485.01|487.81|485.01|487.17|484.37|0
1669152300000|2022-11-22 21:25:00|488.02|485.22|487.38|484.58|488.24|485.44|487.38|484.58|0
1669152600000|2022-11-22 21:30:00|487.59|484.79|487.81|485.01|488.02|485.22|487.38|484.58|0
1669152900000|2022-11-22 21:35:00|487.59|484.79|488.23|485.43|488.23|485.43|487.59|484.79|0
1669153200000|2022-11-22 21:40:00|488.45|485.65|488.44|485.64|488.45|485.65|488.44|485.64|0
1669153500000|2022-11-22 21:45:00|488.66|485.86|487.59|484.79|489.08|486.28|487.38|484.58|0
1669153800000|2022-11-22 21:50:00|487.38|484.58|487.8|485|488.01|485.21|487.16|484.36|0
1669154100000|2022-11-22 21:55:00|487.59|484.79|486.93|484.13|487.8|485|486.93|484.13|0
1669154400000|2022-11-22 22:00:00|486.96|484.16|487.07|484.27|487.26|484.46|486.84|484.04|0
1669154700000|2022-11-22 22:05:00|487.26|484.46|487.17|484.37|487.33|484.53|487.01|484.21|0
1669155000000|2022-11-22 22:10:00|487.23|484.43|487.07|484.27|487.23|484.43|487.07|484.27|0
1669155300000|2022-11-22 22:15:00|487.1|484.3|486.8|484|487.1|484.3|486.58|483.78|0
1669155600000|2022-11-22 22:20:00|486.86|484.06|486.83|484.03|486.89|484.09|486.76|483.96|0
1669155900000|2022-11-22 22:25:00|486.79|483.99|486.89|484.09|486.89|484.09|486.79|483.99|0
1669156200000|2022-11-22 22:30:00|486.79|483.99|486.89|484.09|486.89|484.09|486.79|483.99|0
1669156500000|2022-11-22 22:35:00|486.85|484.05|486.51|483.71|486.85|484.05|486.36|483.56|0
1669156800000|2022-11-22 22:40:00|486.36|483.56|486.29|483.49|486.57|483.77|486.26|483.46|0
1669157100000|2022-11-22 22:45:00|486.32|483.52|486.32|483.52|486.35|483.55|486.29|483.49|0
1669157400000|2022-11-22 22:50:00|486.35|483.55|486.26|483.46|486.35|483.55|486.13|483.33|0
1669157700000|2022-11-22 22:55:00|486.29|483.49|486.22|483.42|486.32|483.52|486.13|483.33|0
1669158000000|2022-11-22 23:00:00|486.4|483.6|486.83|484.03|487.14|484.34|485.01|482.21|0
1669158300000|2022-11-22 23:05:00|486.72|483.92|487.14|484.34|487.57|484.77|486.72|483.92|0
1669158600000|2022-11-22 23:10:00|486.93|484.13|486.29|483.49|486.93|484.13|485.97|483.17|0
1669158900000|2022-11-22 23:15:00|486.07|483.27|485.86|483.06|486.71|483.91|485.43|482.63|0
1669159200000|2022-11-22 23:20:00|485.65|482.85|485.54|482.74|485.86|483.06|485.01|482.21|0
1669159500000|2022-11-22 23:25:00|485.43|482.63|486.07|483.27|486.28|483.48|485.22|482.42|0
1669159800000|2022-11-22 23:30:00|485.86|483.06|486.71|483.91|486.71|483.91|485.54|482.74|0
1669160100000|2022-11-22 23:35:00|486.61|483.81|486.71|483.91|486.71|483.91|486.28|483.48|0
1669160400000|2022-11-22 23:40:00|486.6|483.8|486.92|484.12|487.34|484.54|486.28|483.48|0
1669160700000|2022-11-22 23:45:00|487.03|484.23|486.7|483.9|487.56|484.76|486.7|483.9|0
1669161000000|2022-11-22 23:50:00|486.92|484.12|487.13|484.33|487.34|484.54|486.7|483.9|0
1669161300000|2022-11-22 23:55:00|486.92|484.12|485.64|482.84|487.13|484.33|485.42|482.62|0
1669161600000|2022-11-23 00:00:00|485.21|482.41|483.51|480.71|485.42|482.62|483.51|480.71|0
1669161900000|2022-11-23 00:05:00|483.29|480.49|484.57|481.77|484.78|481.98|483.08|480.28|0
1669162200000|2022-11-23 00:10:00|484.35|481.55|483.93|481.13|484.99|482.19|483.93|481.13|0
1669162500000|2022-11-23 00:15:00|484.14|481.34|485.2|482.4|485.2|482.4|483.5|480.7|0
1669162800000|2022-11-23 00:20:00|484.99|482.19|484.99|482.19|485.2|482.4|484.35|481.55|0
1669163100000|2022-11-23 00:25:00|485.2|482.4|485.2|482.4|485.2|482.4|484.56|481.76|0
1669163400000|2022-11-23 00:30:00|484.99|482.19|484.99|482.19|485.41|482.61|484.77|481.97|0
1669163700000|2022-11-23 00:35:00|485.2|482.4|485.41|482.61|485.62|482.82|484.99|482.19|0
1669164000000|2022-11-23 00:40:00|485.62|482.82|485.84|483.04|486.26|483.46|485.41|482.61|0
1669164300000|2022-11-23 00:45:00|486.05|483.25|486.26|483.46|486.47|483.67|485.83|483.03|0
1669164600000|2022-11-23 00:50:00|486.05|483.25|486.69|483.89|486.69|483.89|485.62|482.82|0
1669164900000|2022-11-23 00:55:00|486.9|484.1|486.68|483.88|487.11|484.31|486.47|483.67|0
1669165200000|2022-11-23 01:00:00|486.9|484.1|487.11|484.31|487.96|485.16|486.68|483.88|0
1669165500000|2022-11-23 01:05:00|486.9|484.1|487.32|484.52|487.32|484.52|486.68|483.88|0
1669165800000|2022-11-23 01:10:00|487.11|484.31|487.96|485.16|488.17|485.37|487.11|484.31|0
1669166100000|2022-11-23 01:15:00|488.17|485.37|487.75|484.95|488.39|485.59|487.53|484.73|0
1669166400000|2022-11-23 01:20:00|487.96|485.16|488.6|485.8|489.03|486.23|487.96|485.16|0
1669166700000|2022-11-23 01:25:00|488.38|485.58|487.96|485.16|488.6|485.8|487.1|484.3|0
1669167000000|2022-11-23 01:30:00|488.17|485.37|488.38|485.58|488.81|486.01|487.96|485.16|0
1669167300000|2022-11-23 01:35:00|488.17|485.37|488.17|485.37|488.81|486.01|487.74|484.94|0
1669167600000|2022-11-23 01:40:00|488.38|485.58|487.95|485.15|488.38|485.58|486.89|484.09|0
1669167900000|2022-11-23 01:45:00|487.85|485.05|488.59|485.79|489.02|486.22|487.52|484.72|0
1669168200000|2022-11-23 01:50:00|488.49|485.69|487.9|485.1|488.8|486|487.69|484.89|0
1669168500000|2022-11-23 01:55:00|488.01|485.21|487.69|484.89|488.01|485.21|486.41|483.61|0
1669168800000|2022-11-23 02:00:00|487.47|484.67|487.05|484.25|487.69|484.89|486.62|483.82|0
1669169100000|2022-11-23 02:05:00|487.16|484.36|487.26|484.46|487.9|485.1|487.05|484.25|0
1669169400000|2022-11-23 02:10:00|487.37|484.57|487.9|485.1|488.11|485.31|487.26|484.46|0
1669169700000|2022-11-23 02:15:00|487.68|484.88|488.32|485.52|488.32|485.52|487.47|484.67|0
1669170000000|2022-11-23 02:20:00|488.22|485.42|488.75|485.95|489.18|486.38|487.9|485.1|0
1669170300000|2022-11-23 02:25:00|488.96|486.16|488.32|485.52|488.96|486.16|487.89|485.09|0
1669170600000|2022-11-23 02:30:00|488.54|485.74|488.53|485.73|488.75|485.95|488.11|485.31|0
1669170900000|2022-11-23 02:35:00|488.65|485.85|488.32|485.52|488.75|485.95|487.89|485.09|0
1669171200000|2022-11-23 02:40:00|488.53|485.73|488.96|486.16|489.6|486.8|488.53|485.73|0
1669171500000|2022-11-23 02:45:00|488.74|485.94|488.53|485.73|489.17|486.37|488.53|485.73|0
1669171800000|2022-11-23 02:50:00|488.32|485.52|487.89|485.09|488.32|485.52|487.89|485.09|0
1669172100000|2022-11-23 02:55:00|487.78|484.98|486.6|483.8|487.78|484.98|486.6|483.8|0
1669172400000|2022-11-23 03:00:00|486.72|483.92|488.1|485.3|488.1|485.3|486.72|483.92|0
1669172700000|2022-11-23 03:05:00|488.31|485.51|488.31|485.51|488.53|485.73|487.88|485.08|0
1669173000000|2022-11-23 03:10:00|488.21|485.41|488.1|485.3|488.52|485.72|487.88|485.08|0
1669173300000|2022-11-23 03:15:00|488.31|485.51|488.31|485.51|488.52|485.72|488.1|485.3|0
1669173600000|2022-11-23 03:20:00|488.09|485.29|488.09|485.29|488.09|485.29|487.56|484.76|0
1669173900000|2022-11-23 03:25:00|487.88|485.08|487.66|484.86|488.31|485.51|487.66|484.86|0
1669174200000|2022-11-23 03:30:00|487.56|484.76|487.02|484.22|487.88|485.08|487.02|484.22|0
1669174500000|2022-11-23 03:35:00|486.92|484.12|487.45|484.65|487.45|484.65|486.92|484.12|0
1669174800000|2022-11-23 03:40:00|487.23|484.43|487.23|484.43|487.45|484.65|487.02|484.22|0
1669175100000|2022-11-23 03:45:00|487.02|484.22|486.59|483.79|487.23|484.43|486.59|483.79|0
1669175400000|2022-11-23 03:50:00|486.38|483.58|487.66|484.86|487.66|484.86|486.38|483.58|0
1669175700000|2022-11-23 03:55:00|487.44|484.64|487.87|485.07|488.51|485.71|487.44|484.64|0
1669176000000|2022-11-23 04:00:00|488.08|485.28|488.94|486.14|489.58|486.78|487.87|485.07|0
1669176300000|2022-11-23 04:05:00|489.15|486.35|488.72|485.92|489.58|486.78|488.72|485.92|0
1669176600000|2022-11-23 04:10:00|488.94|486.14|488.08|485.28|488.94|486.14|487.87|485.07|0
1669176900000|2022-11-23 04:15:00|488.19|485.39|487.98|485.18|488.51|485.71|487.86|485.06|0
1669177200000|2022-11-23 04:20:00|488.08|485.28|488.08|485.28|488.29|485.49|487.86|485.06|0
1669177500000|2022-11-23 04:25:00|487.86|485.06|488.29|485.49|488.29|485.49|487.86|485.06|0
1669177800000|2022-11-23 04:30:00|488.08|485.28|488.07|485.27|488.29|485.49|487.86|485.06|0
1669178100000|2022-11-23 04:35:00|488.29|485.49|488.29|485.49|488.93|486.13|488.29|485.49|0
1669178400000|2022-11-23 04:40:00|488.07|485.27|488.07|485.27|488.29|485.49|487.64|484.84|0
1669178700000|2022-11-23 04:45:00|488.28|485.48|488.5|485.7|488.5|485.7|488.28|485.48|0
1669179000000|2022-11-23 04:50:00|488.28|485.48|488.5|485.7|488.5|485.7|488.07|485.27|0
1669179300000|2022-11-23 04:55:00|488.28|485.48|488.28|485.48|488.5|485.7|488.28|485.48|0
1669179600000|2022-11-23 05:00:00|488.49|485.69|488.49|485.69|488.49|485.69|487.64|484.84|0
1669179900000|2022-11-23 05:05:00|488.28|485.48|488.28|485.48|488.28|485.48|487.85|485.05|0
1669180200000|2022-11-23 05:10:00|488.39|485.59|488.06|485.26|488.49|485.69|487.85|485.05|0
1669180500000|2022-11-23 05:15:00|487.96|485.16|488.28|485.48|488.28|485.48|487.63|484.83|0
1669180800000|2022-11-23 05:20:00|488.06|485.26|487.1|484.3|488.06|485.26|486.99|484.19|0
1669181100000|2022-11-23 05:25:00|487.21|484.41|486.99|484.19|487.63|484.83|486.99|484.19|0
1669181400000|2022-11-23 05:30:00|486.78|483.98|487.84|485.04|488.06|485.26|486.78|483.98|0
1669181700000|2022-11-23 05:35:00|487.95|485.15|487.42|484.62|487.95|485.15|486.99|484.19|0
1669182000000|2022-11-23 05:40:00|487.41|484.61|485.71|482.91|487.41|484.61|485.71|482.91|0
1669182300000|2022-11-23 05:45:00|485.82|483.02|486.13|483.33|486.35|483.55|485.71|482.91|0
1669182600000|2022-11-23 05:50:00|486.03|483.23|485.7|482.9|486.34|483.54|485.28|482.48|0
1669182900000|2022-11-23 05:55:00|485.92|483.12|485.7|482.9|486.13|483.33|485.28|482.48|0
1669183200000|2022-11-23 06:00:00|485.49|482.69|485.06|482.26|485.49|482.69|484.21|481.41|0
1669183500000|2022-11-23 06:05:00|484.85|482.05|486.34|483.54|486.55|483.75|484.85|482.05|0
1669183800000|2022-11-23 06:10:00|486.55|483.75|486.55|483.75|487.3|484.5|486.34|483.54|0
1669184100000|2022-11-23 06:15:00|486.45|483.65|487.19|484.39|487.19|484.39|486.12|483.32|0
1669184400000|2022-11-23 06:20:00|486.76|483.96|487.62|484.82|487.62|484.82|486.76|483.96|0
1669184700000|2022-11-23 06:25:00|487.73|484.93|488.47|485.67|489.54|486.74|487.73|484.93|0
1669185000000|2022-11-23 06:30:00|488.58|485.78|488.04|485.24|488.9|486.1|488.04|485.24|0
1669185300000|2022-11-23 06:35:00|487.94|485.14|488.04|485.24|488.25|485.45|487.94|485.14|0
1669185600000|2022-11-23 06:40:00|488.25|485.45|487.61|484.81|488.36|485.56|487.61|484.81|0
1669185900000|2022-11-23 06:45:00|487.72|484.92|486.97|484.17|487.82|485.02|486.97|484.17|0
1669186200000|2022-11-23 06:50:00|487.18|484.38|486.75|483.95|487.18|484.38|486.54|483.74|0
1669186500000|2022-11-23 06:55:00|486.54|483.74|485.9|483.1|486.75|483.95|485.9|483.1|0
1669186800000|2022-11-23 07:00:00|486.11|483.31|487.18|484.38|487.18|484.38|486.11|483.31|0
1669187100000|2022-11-23 07:05:00|487.39|484.59|487.18|484.38|487.82|485.02|486.86|484.06|0
1669187400000|2022-11-23 07:10:00|487.39|484.59|487.82|485.02|488.24|485.44|487.18|484.38|0
1669187700000|2022-11-23 07:15:00|487.71|484.91|488.03|485.23|488.88|486.08|487.39|484.59|0
1669188000000|2022-11-23 07:20:00|488.24|485.44|487.17|484.37|488.46|485.66|486.75|483.95|0
1669188300000|2022-11-23 07:25:00|486.96|484.16|485.89|483.09|487.17|484.37|485.89|483.09|0
1669188600000|2022-11-23 07:30:00|486.1|483.3|484.93|482.13|486.53|483.73|484.61|481.81|0
1669188900000|2022-11-23 07:35:00|485.04|482.24|485.33|482.53|485.38|482.58|484.48|481.68|0
1669189200000|2022-11-23 07:40:00|485.12|482.32|484.69|481.89|485.33|482.53|484.69|481.89|0
1669189500000|2022-11-23 07:45:00|484.47|481.67|481.92|479.12|484.69|481.89|481.39|478.59|0
1669189800000|2022-11-23 07:50:00|481.71|478.91|481.92|479.12|481.92|479.12|481.07|478.27|0
1669190100000|2022-11-23 07:55:00|481.82|479.02|482.13|479.33|482.13|479.33|481.28|478.48|0
1669190400000|2022-11-23 08:00:00|481.92|479.12|484.04|481.24|484.04|481.24|481.49|478.69|0
1669190700000|2022-11-23 08:05:00|484.37|481.77|483.09|480.49|484.8|482.2|483.09|480.49|0
1669191000000|2022-11-23 08:10:00|482.88|480.28|483.09|480.49|483.73|481.13|482.45|479.85|0
1669191300000|2022-11-23 08:15:00|483.3|480.7|484.15|481.55|484.37|481.77|483.3|480.7|0
1669191600000|2022-11-23 08:20:00|484.37|481.77|483.51|480.91|484.37|481.77|482.87|480.27|0
1669191900000|2022-11-23 08:25:00|483.62|481.02|483.72|481.12|483.94|481.34|482.66|480.06|0
1669192200000|2022-11-23 08:30:00|484.36|481.76|486.92|484.32|487.78|485.18|484.36|481.76|0
1669192500000|2022-11-23 08:35:00|487.03|484.43|486.18|483.58|487.24|484.64|484.79|482.19|0
1669192800000|2022-11-23 08:40:00|485.85|483.25|483.72|481.12|486.07|483.47|483.08|480.48|0
1669193100000|2022-11-23 08:45:00|483.51|480.91|483.72|481.12|483.93|481.33|482.44|479.84|0
1669193400000|2022-11-23 08:50:00|483.93|481.33|483.5|480.9|483.93|481.33|482.65|480.05|0
1669193700000|2022-11-23 08:55:00|483.72|481.12|485.94|483.34|485.94|483.34|483.29|480.69|0
1669194000000|2022-11-23 09:00:00|485.73|483.13|487.01|484.41|487.54|484.94|485.09|482.49|0
1669194300000|2022-11-23 09:05:00|487.22|484.62|486.37|483.77|487.86|485.26|486.15|483.55|0
1669194600000|2022-11-23 09:10:00|486.15|483.55|483.39|480.79|486.15|483.55|483.17|480.57|0
1669194900000|2022-11-23 09:15:00|483.6|481|483.38|480.78|483.6|481|482.53|479.93|0
1669195200000|2022-11-23 09:20:00|483.17|480.57|482.75|480.15|484.02|481.42|482.32|479.72|0
1669195500000|2022-11-23 09:25:00|482.96|480.36|483.81|481.21|484.23|481.63|482.74|480.14|0
1669195800000|2022-11-23 09:30:00|484.02|481.42|482.74|480.14|484.02|481.42|482.74|480.14|0
1669196100000|2022-11-23 09:35:00|482.96|480.36|481.47|478.87|482.96|480.36|481.47|478.87|0
1669196400000|2022-11-23 09:40:00|481.26|478.66|479.35|476.75|481.26|478.66|479.13|476.53|0
1669196700000|2022-11-23 09:45:00|479.13|476.53|479.98|477.38|480.62|478.02|479.13|476.53|0
1669197000000|2022-11-23 09:50:00|480.19|477.59|478.71|476.11|480.62|478.02|478.5|475.9|0
1669197300000|2022-11-23 09:55:00|479.13|476.53|479.13|476.53|479.34|476.74|477.44|474.84|0
1669197600000|2022-11-23 10:00:00|479.34|476.74|481.25|478.65|481.46|478.86|479.13|476.53|0
1669197900000|2022-11-23 10:05:00|480.82|478.22|480.82|478.22|481.04|478.44|479.98|477.38|0
1669198200000|2022-11-23 10:10:00|481.03|478.43|481.54|478.94|482.27|479.67|480.82|478.22|0
1669198500000|2022-11-23 10:15:00|481.64|479.04|482.27|479.67|482.59|479.99|481.21|478.61|0
1669198800000|2022-11-23 10:20:00|482.38|479.78|481.74|479.14|482.59|479.99|481.74|479.14|0
1669199100000|2022-11-23 10:25:00|481.95|479.35|482.37|479.77|482.8|480.2|481.73|479.13|0
1669199400000|2022-11-23 10:30:00|482.27|479.67|481.73|479.13|482.8|480.2|481.52|478.92|0
1669199700000|2022-11-23 10:35:00|481.84|479.24|482.69|480.09|482.8|480.2|481.73|479.13|0
1669200000000|2022-11-23 10:40:00|482.58|479.98|482.37|479.77|483.01|480.41|481.94|479.34|0
1669200300000|2022-11-23 10:45:00|482.16|479.56|484.28|481.68|484.28|481.68|482.16|479.56|0
1669200600000|2022-11-23 10:50:00|484.07|481.47|483.43|480.83|484.49|481.89|483.22|480.62|0
1669200900000|2022-11-23 10:55:00|483.64|481.04|482.79|480.19|483.97|481.37|482.15|479.55|0
1669201200000|2022-11-23 11:00:00|482.58|479.98|482.15|479.55|482.79|480.19|481.73|479.13|0
1669201500000|2022-11-23 11:05:00|482.26|479.66|482.36|479.76|484.28|481.68|481.94|479.34|0
1669201800000|2022-11-23 11:10:00|482.57|479.97|484.49|481.89|485.34|482.74|482.57|479.97|0
1669202100000|2022-11-23 11:15:00|484.6|482|485.34|482.74|485.55|482.95|484.06|481.46|0
1669202400000|2022-11-23 11:20:00|485.55|482.95|484.06|481.46|485.55|482.95|483.53|480.93|0
1669202700000|2022-11-23 11:25:00|484.27|481.67|482.78|480.18|484.49|481.89|482.78|480.18|0
1669203000000|2022-11-23 11:30:00|482.68|480.08|482.89|480.29|483.53|480.93|482.36|479.76|0
1669203300000|2022-11-23 11:35:00|482.78|480.18|482.46|479.86|483.63|481.03|482.35|479.75|0
1669203600000|2022-11-23 11:40:00|482.57|479.97|482.35|479.75|482.78|480.18|482.14|479.54|0
1669203900000|2022-11-23 11:45:00|482.56|479.96|482.14|479.54|482.78|480.18|481.93|479.33|0
1669204200000|2022-11-23 11:50:00|482.35|479.75|482.14|479.54|482.35|479.75|481.61|479.01|0
1669204500000|2022-11-23 11:55:00|481.71|479.11|480.86|478.26|482.35|479.75|480.86|478.26|0
1669204800000|2022-11-23 12:00:00|480.65|478.05|482.77|480.17|483.31|480.71|480.65|478.05|0
1669205100000|2022-11-23 12:05:00|482.98|480.38|482.77|480.17|484.26|481.66|482.77|480.17|0
1669205400000|2022-11-23 12:10:00|482.67|480.07|481.92|479.32|482.77|480.17|481.07|478.47|0
1669205700000|2022-11-23 12:15:00|482.13|479.53|481.49|478.89|482.34|479.74|480.64|478.04|0
1669206000000|2022-11-23 12:20:00|481.6|479|482.34|479.74|482.34|479.74|480.64|478.04|0
1669206300000|2022-11-23 12:25:00|482.45|479.85|482.55|479.95|482.98|480.38|482.02|479.42|0
1669206600000|2022-11-23 12:30:00|482.76|480.16|482.12|479.52|483.19|480.59|481.28|478.68|0
1669206900000|2022-11-23 12:35:00|481.91|479.31|480.42|477.82|481.91|479.31|480.11|477.51|0
1669207200000|2022-11-23 12:40:00|480.21|477.61|481.6|479|481.7|479.1|479.47|476.87|0
1669207500000|2022-11-23 12:45:00|481.7|479.1|479.89|477.29|481.91|479.31|479.57|476.97|0
1669207800000|2022-11-23 12:50:00|480|477.4|480.63|478.03|481.48|478.88|480|477.4|0
1669208100000|2022-11-23 12:55:00|480.84|478.24|481.06|478.46|481.69|479.09|479.99|477.39|0
1669208400000|2022-11-23 13:00:00|481.27|478.67|481.48|478.88|481.69|479.09|480.84|478.24|0
1669208700000|2022-11-23 13:05:00|481.9|479.3|482.54|479.94|482.54|479.94|481.48|478.88|0
1669209000000|2022-11-23 13:10:00|482.33|479.73|482.54|479.94|483.18|480.58|481.9|479.3|0
1669209300000|2022-11-23 13:15:00|482.75|480.15|484.45|481.85|484.67|482.07|482.54|479.94|0
1669209600000|2022-11-23 13:20:00|484.67|482.07|486.89|484.29|487.31|484.71|484.67|482.07|0
1669209900000|2022-11-23 13:25:00|487.1|484.5|486.67|484.07|487.1|484.5|485.82|483.22|0
1669210200000|2022-11-23 13:30:00|487.42|484.82|483.9|481.3|487.95|485.35|483.59|480.99|0
1669210500000|2022-11-23 13:35:00|483.8|481.2|486.67|484.07|487.1|484.5|483.37|480.77|0
1669210800000|2022-11-23 13:40:00|486.88|484.28|490.51|487.91|491.58|488.98|485.6|483|0
1669211100000|2022-11-23 13:45:00|490.73|488.13|491.15|488.55|493.08|490.48|490.51|487.91|0
1669211400000|2022-11-23 13:50:00|490.94|488.34|489.66|487.06|490.94|488.34|489.23|486.63|0
1669211700000|2022-11-23 13:55:00|489.87|487.27|488.8|486.2|490.3|487.7|488.59|485.99|0
1669212000000|2022-11-23 14:00:00|488.59|485.99|488.37|485.77|488.8|486.2|487.09|484.49|0
1669212300000|2022-11-23 14:05:00|488.58|485.98|489.87|487.27|490.08|487.48|487.73|485.13|0
1669212600000|2022-11-23 14:10:00|490.08|487.48|488.15|485.55|490.08|487.48|487.94|485.34|0
1669212900000|2022-11-23 14:15:00|488.37|485.77|487.51|484.91|488.37|485.77|487.09|484.49|0
1669213200000|2022-11-23 14:20:00|487.3|484.7|489.65|487.05|489.86|487.26|487.3|484.7|0
1669213500000|2022-11-23 14:25:00|489.43|486.83|490.29|487.69|491.14|488.54|489.22|486.62|0
1669213800000|2022-11-23 14:30:00|490.5|487.9|482.82|480.22|490.5|487.9|482.18|479.58|0
1669214100000|2022-11-23 14:35:00|481.33|478.73|478.78|476.18|482.18|479.58|478.78|476.18|0
1669214400000|2022-11-23 14:40:00|479|476.4|481.18|478.58|482.56|479.96|478.78|476.18|0
1669214700000|2022-11-23 14:45:00|472.92|470.32|475.98|473.38|480.64|478.04|471.45|468.85|0
1669215000000|2022-11-23 14:50:00|475.56|472.96|472.39|469.79|475.56|472.96|470.28|467.68|0
1669215300000|2022-11-23 14:55:00|472.18|469.58|473.33|470.73|475.25|472.65|472.18|469.58|0
1669215600000|2022-11-23 15:00:00|471.97|469.37|472.28|469.68|479.05|476.45|471.12|468.52|0
1669215900000|2022-11-23 15:05:00|472.07|469.47|471.01|468.41|473.12|470.52|467.64|465.04|0
1669216200000|2022-11-23 15:10:00|470.8|468.2|472.06|469.46|472.27|469.67|469.11|466.51|0
1669216500000|2022-11-23 15:15:00|471.64|469.04|472.27|469.67|475.23|472.63|471.43|468.83|0
1669216800000|2022-11-23 15:20:00|472.06|469.46|470.16|467.56|473.54|470.94|469.95|467.35|0
1669217100000|2022-11-23 15:25:00|469.95|467.35|468.9|466.3|471.43|468.83|468.47|465.87|0
1669217400000|2022-11-23 15:30:00|469|466.4|467.42|464.82|469.32|466.72|465.95|463.35|0
1669217700000|2022-11-23 15:35:00|467.21|464.61|467.21|464.61|468.68|466.08|466.79|464.19|0
1669218000000|2022-11-23 15:40:00|467|464.4|466.16|463.56|467.84|465.24|464.27|461.67|0
1669218300000|2022-11-23 15:45:00|465.74|463.14|468.68|466.08|469.73|467.13|465.74|463.14|0
1669218600000|2022-11-23 15:50:00|468.47|465.87|467.84|465.24|469.73|467.13|467|464.4|0
1669218900000|2022-11-23 15:55:00|468.05|465.45|467.41|464.81|468.47|465.87|466.99|464.39|0
1669219200000|2022-11-23 16:00:00|467.2|464.6|468.25|465.65|469.31|466.71|465.94|463.34|0
1669219500000|2022-11-23 16:05:00|468.04|465.44|466.57|463.97|469.1|466.5|465.73|463.13|0
1669219800000|2022-11-23 16:10:00|466.15|463.55|465.94|463.34|467.31|464.71|465.31|462.71|0
1669220100000|2022-11-23 16:15:00|465.73|463.13|467.41|464.81|467.62|465.02|464.89|462.29|0
1669220400000|2022-11-23 16:20:00|467.2|464.6|465.94|463.34|467.62|465.02|463.84|461.24|0
1669220700000|2022-11-23 16:25:00|466.15|463.55|466.98|464.38|468.88|466.28|465.73|463.13|0
1669221000000|2022-11-23 16:30:00|467.19|464.59|468.67|466.07|470.14|467.54|467.19|464.59|0
1669221300000|2022-11-23 16:35:00|468.46|465.86|469.09|466.49|470.35|467.75|468.24|465.64|0
1669221600000|2022-11-23 16:40:00|469.3|466.7|469.08|466.48|469.93|467.33|468.45|465.85|0
1669221900000|2022-11-23 16:45:00|469.29|466.69|476.27|473.67|476.27|473.67|469.29|466.69|0
1669222200000|2022-11-23 16:50:00|476.48|473.88|482.21|479.61|482.21|479.61|474.15|471.55|0
1669222500000|2022-11-23 16:55:00|482.42|479.82|482.93|480.33|487.4|484.8|481.57|478.97|0
1669222800000|2022-11-23 17:00:00|483.35|480.75|482.72|480.12|483.99|481.39|482.08|479.48|0
1669223100000|2022-11-23 17:05:00|482.5|479.9|479.75|477.15|482.5|479.9|479.32|476.72|0
1669223400000|2022-11-23 17:10:00|479.54|476.94|479.42|476.82|480.81|478.21|478.27|475.67|0
1669223700000|2022-11-23 17:15:00|479.21|476.61|479|476.4|480.27|477.67|478.15|475.55|0
1669224000000|2022-11-23 17:20:00|479.21|476.61|479.21|476.61|479.85|477.25|477.73|475.13|0
1669224300000|2022-11-23 17:25:00|478.79|476.19|478.47|475.87|478.89|476.29|476.34|473.74|0
1669224600000|2022-11-23 17:30:00|478.25|475.65|478.46|475.86|479.95|477.35|476.98|474.38|0
1669224900000|2022-11-23 17:35:00|478.68|476.08|478.25|475.65|480.59|477.99|477.4|474.8|0
1669225200000|2022-11-23 17:40:00|478.04|475.44|481.86|479.26|482.29|479.69|478.04|475.44|0
1669225500000|2022-11-23 17:45:00|482.08|479.48|480.16|477.56|482.29|479.69|479.31|476.71|0
1669225800000|2022-11-23 17:50:00|480.37|477.77|485.06|482.46|486.56|483.96|479.95|477.35|0
1669226100000|2022-11-23 17:55:00|485.27|482.67|486.77|484.17|490.84|488.24|484.85|482.25|0
1669226400000|2022-11-23 18:00:00|487.2|484.6|484.2|481.6|489.12|486.52|483.99|481.39|0
1669226700000|2022-11-23 18:05:00|484.42|481.82|484.2|481.6|485.06|482.46|483.78|481.18|0
1669227000000|2022-11-23 18:10:00|484.42|481.82|486.12|483.52|486.12|483.52|484.42|481.82|0
1669227300000|2022-11-23 18:15:00|485.7|483.1|483.13|480.53|485.91|483.31|482.92|480.32|0
1669227600000|2022-11-23 18:20:00|483.56|480.96|482.07|479.47|483.56|480.96|481.64|479.04|0
1669227900000|2022-11-23 18:25:00|482.28|479.68|479.51|476.91|482.71|480.11|479.51|476.91|0
1669228200000|2022-11-23 18:30:00|479.3|476.7|478.02|475.42|479.3|476.7|477.39|474.79|0
1669228500000|2022-11-23 18:35:00|477.81|475.21|476.54|473.94|478.45|475.85|475.9|473.3|0
1669228800000|2022-11-23 18:40:00|476.32|473.72|475.9|473.3|477.6|475|475.69|473.09|0
1669229100000|2022-11-23 18:45:00|475.69|473.09|476.86|474.26|476.86|474.26|475.05|472.45|0
1669229400000|2022-11-23 18:50:00|476.75|474.15|478.34|475.74|479.08|476.48|476.53|473.93|0
1669229700000|2022-11-23 18:55:00|478.44|475.84|477.17|474.57|478.65|476.05|476.95|474.35|0
1669230000000|2022-11-23 19:00:00|476.95|474.35|462.61|460.01|482.81|480.21|461.36|458.76|0
1669230300000|2022-11-23 19:05:00|462.19|459.59|467.23|464.63|469.76|467.16|462.19|459.59|0
1669230600000|2022-11-23 19:10:00|467.02|464.42|467.65|465.05|473.98|471.38|466.18|463.58|0
1669230900000|2022-11-23 19:15:00|467.44|464.84|469.55|466.95|470.81|468.21|465.76|463.16|0
1669231200000|2022-11-23 19:20:00|469.44|466.84|464.92|462.32|470.6|468|464.71|462.11|0
1669231500000|2022-11-23 19:25:00|464.71|462.11|465.12|462.52|465.76|463.16|460.72|458.12|0
1669231800000|2022-11-23 19:30:00|465.33|462.73|469.96|467.36|469.96|467.36|465.33|462.73|0
1669232100000|2022-11-23 19:35:00|471.23|468.63|473.13|470.53|474.19|471.59|471.02|468.42|0
1669232400000|2022-11-23 19:40:00|473.76|471.16|468.91|466.31|473.76|471.16|468.49|465.89|0
1669232700000|2022-11-23 19:45:00|468.7|466.1|464.91|462.31|469.75|467.15|463.65|461.05|0
1669233000000|2022-11-23 19:50:00|464.7|462.1|467.01|464.41|467.01|464.41|462.39|459.79|0
1669233300000|2022-11-23 19:55:00|467.22|464.62|466.38|463.78|467.22|464.62|464.7|462.1|0
1669233600000|2022-11-23 20:00:00|466.59|463.99|466.16|463.56|469.96|467.36|465.53|462.93|0
1669233900000|2022-11-23 20:05:00|466.59|463.99|463.42|460.82|466.59|463.99|462.58|459.98|0
1669234200000|2022-11-23 20:10:00|463.63|461.03|463.42|460.82|465.53|462.93|463.11|460.51|0
1669234500000|2022-11-23 20:15:00|463.21|460.61|460.48|457.88|464.05|461.45|459.64|457.04|0
1669234800000|2022-11-23 20:20:00|460.69|458.09|461.74|459.14|464.89|462.29|460.06|457.46|0
1669235100000|2022-11-23 20:25:00|462.16|459.56|463.84|461.24|464.05|461.45|461.32|458.72|0
1669235400000|2022-11-23 20:30:00|464.05|461.45|467.21|464.61|467.21|464.61|464.05|461.45|0
1669235700000|2022-11-23 20:35:00|467.42|464.82|465.1|462.5|468.27|465.67|465.1|462.5|0
1669236000000|2022-11-23 20:40:00|464.89|462.29|465.4|462.8|467|464.4|464.89|462.29|0
1669236300000|2022-11-23 20:45:00|465.82|463.22|468.36|465.76|469.42|466.82|465.61|463.01|0
1669236600000|2022-11-23 20:50:00|466.88|464.28|466.03|463.43|466.88|464.28|463.92|461.32|0
1669236900000|2022-11-23 20:55:00|466.67|464.07|464.13|461.53|467.72|465.12|463.92|461.32|0
1669237200000|2022-11-23 21:00:00|463.71|461.11|463.28|460.68|464.76|462.16|462.65|460.05|0
1669237500000|2022-11-23 21:05:00|463.49|460.89|462.65|460.05|463.49|460.89|462.23|459.63|0
1669237800000|2022-11-23 21:10:00|462.44|459.84|462.23|459.63|462.44|459.84|461.38|458.78|0
1669238100000|2022-11-23 21:15:00|462.12|459.32|460.22|457.42|462.12|459.32|460.22|457.42|0
1669340700000|2022-11-25 01:45:00|455.87|453.07|455.87|453.07|455.87|453.07|455.87|453.07|0
1669341000000|2022-11-25 01:50:00|455.66|452.86|455.66|452.86|456.5|453.7|455.66|452.86|0
1669341300000|2022-11-25 01:55:00|455.76|452.96|455.65|452.85|455.87|453.07|455.44|452.64|0
1669341600000|2022-11-25 02:00:00|455.86|453.06|454.81|452.01|455.86|453.06|454.39|451.59|0
1669341900000|2022-11-25 02:05:00|454.6|451.8|455.23|452.43|455.65|452.85|454.6|451.8|0
1669342200000|2022-11-25 02:10:00|455.44|452.64|456.07|453.27|456.28|453.48|455.23|452.43|0
1669342500000|2022-11-25 02:15:00|456.28|453.48|455.86|453.06|456.49|453.69|455.86|453.06|0
1669342800000|2022-11-25 02:20:00|455.97|453.17|455.86|453.06|456.07|453.27|455.44|452.64|0
1669343100000|2022-11-25 02:25:00|456.07|453.27|456.28|453.48|457.33|454.53|455.86|453.06|0
1669343400000|2022-11-25 02:30:00|456.07|453.27|456.06|453.26|456.49|453.69|455.85|453.05|0
1669343700000|2022-11-25 02:35:00|456.28|453.48|456.06|453.26|456.7|453.9|456.06|453.26|0
1669344000000|2022-11-25 02:40:00|455.85|453.05|456.06|453.26|456.27|453.47|455.43|452.63|0
1669344300000|2022-11-25 02:45:00|455.85|453.05|456.69|453.89|456.69|453.89|455.85|453.05|0
1669344600000|2022-11-25 02:50:00|456.48|453.68|456.27|453.47|456.69|453.89|456.06|453.26|0
1669344900000|2022-11-25 02:55:00|456.06|453.26|456.27|453.47|456.48|453.68|456.06|453.26|0
1669345200000|2022-11-25 03:00:00|456.06|453.26|457.11|454.31|457.11|454.31|456.06|453.26|0
1669345500000|2022-11-25 03:05:00|456.9|454.1|456.06|453.26|456.9|454.1|455.84|453.04|0
1669345800000|2022-11-25 03:10:00|456.05|453.25|456.48|453.68|456.69|453.89|456.05|453.25|0
1669346100000|2022-11-25 03:15:00|456.47|453.67|456.26|453.46|456.47|453.67|456.26|453.46|0
1669346400000|2022-11-25 03:20:00|456.05|453.25|456.26|453.46|456.47|453.67|455.84|453.04|0
1669346700000|2022-11-25 03:25:00|456.05|453.25|456.26|453.46|456.47|453.67|455.84|453.04|0
1669347000000|2022-11-25 03:30:00|456.47|453.67|456.47|453.67|456.47|453.67|456.05|453.25|0
1669347300000|2022-11-25 03:35:00|456.58|453.78|456.26|453.46|456.68|453.88|456.16|453.36|0
1669347600000|2022-11-25 03:40:00|456.47|453.67|456.26|453.46|456.47|453.67|456.05|453.25|0
1669347900000|2022-11-25 03:45:00|456.05|453.25|456.25|453.45|456.26|453.46|455.94|453.14|0
1669348200000|2022-11-25 03:50:00|456.04|453.24|455.83|453.03|456.25|453.45|455.83|453.03|0
1669348500000|2022-11-25 03:55:00|455.62|452.82|455.62|452.82|455.83|453.03|455.41|452.61|0
1669348800000|2022-11-25 04:00:00|455.41|452.61|455.2|452.4|455.62|452.82|454.99|452.19|0
1669349100000|2022-11-25 04:05:00|455.1|452.3|454.77|451.97|455.2|452.4|454.56|451.76|0
1669349400000|2022-11-25 04:10:00|454.56|451.76|454.77|451.97|454.77|451.97|454.14|451.34|0
1669349700000|2022-11-25 04:15:00|454.56|451.76|454.77|451.97|454.98|452.18|454.56|451.76|0
1669350000000|2022-11-25 04:20:00|454.67|451.87|454.35|451.55|454.77|451.97|454.35|451.55|0
1669350300000|2022-11-25 04:25:00|454.46|451.66|454.56|451.76|454.77|451.97|454.14|451.34|0
1669350600000|2022-11-25 04:30:00|454.77|451.97|454.98|452.18|454.98|452.18|454.56|451.76|0
1669350900000|2022-11-25 04:35:00|454.77|451.97|454.77|451.97|455.4|452.6|454.77|451.97|0
1669351200000|2022-11-25 04:40:00|454.98|452.18|454.87|452.07|454.98|452.18|454.55|451.75|0
1669351500000|2022-11-25 04:45:00|454.76|451.96|454.55|451.75|454.97|452.17|454.55|451.75|0
1669351800000|2022-11-25 04:50:00|454.76|451.96|454.55|451.75|454.76|451.96|454.34|451.54|0
1669352100000|2022-11-25 04:55:00|454.76|451.96|454.97|452.17|454.97|452.17|454.76|451.96|0
1669352400000|2022-11-25 05:00:00|455.18|452.38|454.97|452.17|455.39|452.59|454.97|452.17|0
1669352700000|2022-11-25 05:05:00|454.87|452.07|454.97|452.17|455.18|452.38|454.55|451.75|0
1669353000000|2022-11-25 05:10:00|454.66|451.86|454.76|451.96|454.97|452.17|453.92|451.12|0
1669353300000|2022-11-25 05:15:00|454.87|452.07|454.75|451.95|454.97|452.17|454.54|451.74|0
1669353600000|2022-11-25 05:20:00|454.96|452.16|454.96|452.16|454.96|452.16|454.54|451.74|0
1669353900000|2022-11-25 05:25:00|454.75|451.95|456.23|453.43|456.23|453.43|454.75|451.95|0
1669354200000|2022-11-25 05:30:00|456.02|453.22|455.17|452.37|456.23|453.43|454.96|452.16|0
1669354500000|2022-11-25 05:35:00|454.96|452.16|454.96|452.16|455.38|452.58|454.75|451.95|0
1669354800000|2022-11-25 05:40:00|454.86|452.06|455.59|452.79|455.59|452.79|454.86|452.06|0
1669355100000|2022-11-25 05:45:00|455.49|452.69|455.8|453|456.01|453.21|455.38|452.58|0
1669355400000|2022-11-25 05:50:00|455.59|452.79|456.01|453.21|456.01|453.21|455.59|452.79|0
1669355700000|2022-11-25 05:55:00|456.22|453.42|456.85|454.05|456.85|454.05|455.8|453|0
1669356000000|2022-11-25 06:00:00|456.64|453.84|456.43|453.63|456.64|453.84|456.01|453.21|0
1669356300000|2022-11-25 06:05:00|456.22|453.42|456.43|453.63|456.85|454.05|456.21|453.41|0
1669356600000|2022-11-25 06:10:00|456.21|453.41|456.21|453.41|456.42|453.62|456|453.2|0
1669356900000|2022-11-25 06:15:00|456.42|453.62|456.63|453.83|456.85|454.05|456.42|453.62|0
1669357200000|2022-11-25 06:20:00|456.53|453.73|456.84|454.04|456.84|454.04|456.42|453.62|0
1669357500000|2022-11-25 06:25:00|456.63|453.83|457.47|454.67|457.69|454.89|456.63|453.83|0
1669357800000|2022-11-25 06:30:00|457.26|454.46|456.63|453.83|457.26|454.46|456.42|453.62|0
1669358100000|2022-11-25 06:35:00|456.42|453.62|456.63|453.83|456.63|453.83|456.42|453.62|0
1669358400000|2022-11-25 06:40:00|456.42|453.62|455.57|452.77|456.42|453.62|455.36|452.56|0
1669358700000|2022-11-25 06:45:00|455.78|452.98|455.57|452.77|455.78|452.98|455.36|452.56|0
1669359000000|2022-11-25 06:50:00|455.36|452.56|455.57|452.77|455.78|452.98|455.36|452.56|0
1669359300000|2022-11-25 06:55:00|455.68|452.88|455.15|452.35|455.78|452.98|455.15|452.35|0
1669359600000|2022-11-25 07:00:00|455.36|452.56|455.78|452.98|456.41|453.61|454.94|452.14|0
1669359900000|2022-11-25 07:05:00|455.68|452.88|456.2|453.4|456.2|453.4|455.68|452.88|0
1669360200000|2022-11-25 07:10:00|456.41|453.61|455.77|452.97|456.62|453.82|455.56|452.76|0
1669360500000|2022-11-25 07:15:00|455.99|453.19|456.41|453.61|456.83|454.03|455.77|452.97|0
1669360800000|2022-11-25 07:20:00|456.19|453.39|454.97|452.17|456.3|453.5|454.87|452.07|0
1669361100000|2022-11-25 07:25:00|454.76|451.96|453.71|450.91|454.76|451.96|453.19|450.39|0
1669361400000|2022-11-25 07:30:00|453.92|451.12|453.92|451.12|454.34|451.54|453.5|450.7|0
1669361700000|2022-11-25 07:35:00|453.82|451.02|454.13|451.33|454.34|451.54|453.29|450.49|0
1669362000000|2022-11-25 07:40:00|453.92|451.12|453.5|450.7|454.13|451.33|453.5|450.7|0
1669362300000|2022-11-25 07:45:00|453.29|450.49|453.92|451.12|454.13|451.33|453.08|450.28|0
1669362600000|2022-11-25 07:50:00|453.71|450.91|454.54|451.74|455.18|452.38|453.71|450.91|0
1669362900000|2022-11-25 07:55:00|454.65|451.85|456.65|453.85|456.65|453.85|454.33|451.53|0
1669363200000|2022-11-25 08:00:00|456.86|454.06|456.64|453.84|457.49|454.69|455.59|452.79|0
1669363500000|2022-11-25 08:05:00|456.33|453.73|455.7|453.1|457.18|454.58|455.28|452.68|0
1669363800000|2022-11-25 08:10:00|455.81|453.21|455.28|452.68|456.12|453.52|455.18|452.58|0
1669364100000|2022-11-25 08:15:00|455.49|452.89|455.7|453.1|455.81|453.21|454.02|451.42|0
1669364400000|2022-11-25 08:20:00|455.81|453.21|453.6|451|455.81|453.21|453.6|451|0
1669364700000|2022-11-25 08:25:00|453.39|450.79|455.28|452.68|455.49|452.89|452.97|450.37|0
1669365000000|2022-11-25 08:30:00|455.49|452.89|455.06|452.46|455.91|453.31|455.06|452.46|0
1669365300000|2022-11-25 08:35:00|454.85|452.25|456.01|453.41|456.32|453.72|454.43|451.83|0
1669365600000|2022-11-25 08:40:00|456.11|453.51|456.95|454.35|457.17|454.57|456.11|453.51|0
1669365900000|2022-11-25 08:45:00|457.38|454.78|458.43|455.83|459.27|456.67|457.16|454.56|0
1669366200000|2022-11-25 08:50:00|458.22|455.62|459.27|456.67|459.48|456.88|457.37|454.77|0
1669366500000|2022-11-25 08:55:00|459.06|456.46|457.37|454.77|459.27|456.67|457.37|454.77|0
1669366800000|2022-11-25 09:00:00|457.79|455.19|457.16|454.56|458.42|455.82|456.95|454.35|0
1669367100000|2022-11-25 09:05:00|457.37|454.77|456.74|454.14|457.58|454.98|456.53|453.93|0
1669367400000|2022-11-25 09:10:00|456.95|454.35|457.79|455.19|458|455.4|456.1|453.5|0
1669367700000|2022-11-25 09:15:00|458|455.4|457.58|454.98|458.11|455.51|456.94|454.34|0
1669368000000|2022-11-25 09:20:00|457.79|455.19|458.42|455.82|459.05|456.45|457.79|455.19|0
1669368300000|2022-11-25 09:25:00|458.21|455.61|458.53|455.93|459.26|456.66|458.21|455.61|0
1669368600000|2022-11-25 09:30:00|458.42|455.82|457.15|454.55|458.63|456.03|457.15|454.55|0
1669368900000|2022-11-25 09:35:00|457.36|454.76|459.05|456.45|459.47|456.87|457.36|454.76|0
1669369200000|2022-11-25 09:40:00|459.16|456.56|460.31|457.71|461.58|458.98|455.67|453.07|0
1669369500000|2022-11-25 09:45:00|460.42|457.82|461.37|458.77|462.21|459.61|460.1|457.5|0
1669369800000|2022-11-25 09:50:00|461.58|458.98|463.06|460.46|463.69|461.09|461.58|458.98|0
1669370100000|2022-11-25 09:55:00|463.27|460.67|462|459.4|463.59|460.99|462|459.4|0
1669370400000|2022-11-25 10:00:00|462.11|459.51|463.27|460.67|464.11|461.51|462|459.4|0
1669370700000|2022-11-25 10:05:00|463.48|460.88|462.42|459.82|463.9|461.3|462.21|459.61|0
1669371000000|2022-11-25 10:10:00|462.32|459.72|462.74|460.14|463.05|460.45|461.99|459.39|0
1669371300000|2022-11-25 10:15:00|462.84|460.24|461.57|458.97|463.05|460.45|461.36|458.76|0
1669371600000|2022-11-25 10:20:00|461.36|458.76|460.3|457.7|461.78|459.18|460.09|457.49|0
1669371900000|2022-11-25 10:25:00|460.09|457.49|459.03|456.43|460.3|457.7|459.03|456.43|0
1669372200000|2022-11-25 10:30:00|458.82|456.22|459.24|456.64|460.3|457.7|458.82|456.22|0
1669372500000|2022-11-25 10:35:00|459.45|456.85|458.4|455.8|459.45|456.85|457.97|455.37|0
1669372800000|2022-11-25 10:40:00|458.61|456.01|458.61|456.01|459.66|457.06|458.29|455.69|0
1669373100000|2022-11-25 10:45:00|458.82|456.22|457.97|455.37|458.82|456.22|456.92|454.32|0
1669373400000|2022-11-25 10:50:00|457.76|455.16|457.66|455.06|458.81|456.21|457.55|454.95|0
1669373700000|2022-11-25 10:55:00|457.55|454.95|458.6|456|458.6|456|456.92|454.32|0
1669374000000|2022-11-25 11:00:00|458.39|455.79|458.39|455.79|459.23|456.63|457.97|455.37|0
1669374300000|2022-11-25 11:05:00|458.6|456|459.44|456.84|459.44|456.84|458.6|456|0
1669374600000|2022-11-25 11:10:00|459.65|457.05|457.75|455.15|459.65|457.05|457.75|455.15|0
1669374900000|2022-11-25 11:15:00|457.54|454.94|459.02|456.42|459.23|456.63|457.12|454.52|0
1669375200000|2022-11-25 11:20:00|458.81|456.21|458.38|455.78|459.86|457.26|458.38|455.78|0
1669375500000|2022-11-25 11:25:00|458.17|455.57|457.33|454.73|458.17|455.57|456.91|454.31|0
1669375800000|2022-11-25 11:30:00|457.12|454.52|457.33|454.73|457.96|455.36|456.7|454.1|0
1669376100000|2022-11-25 11:35:00|457.54|454.94|458.38|455.78|458.91|456.31|457.33|454.73|0
1669376400000|2022-11-25 11:40:00|458.59|455.99|459.43|456.83|459.43|456.83|458.38|455.78|0
1669376700000|2022-11-25 11:45:00|459.54|456.94|459.22|456.62|460.07|457.47|459.01|456.41|0
1669377000000|2022-11-25 11:50:00|459.43|456.83|459.64|457.04|459.85|457.25|459.01|456.41|0
1669377300000|2022-11-25 11:55:00|459.85|457.25|460.48|457.88|460.91|458.31|459.43|456.83|0
1669377600000|2022-11-25 12:00:00|460.27|457.67|459.22|456.62|460.48|457.88|459.22|456.62|0
1669377900000|2022-11-25 12:05:00|459.43|456.83|458.37|455.77|459.64|457.04|457.95|455.35|0
1669378200000|2022-11-25 12:10:00|458.79|456.19|458.48|455.88|459.42|456.82|458.48|455.88|0
1669378500000|2022-11-25 12:15:00|458.37|455.77|458.79|456.19|459.85|457.25|458.37|455.77|0
1669378800000|2022-11-25 12:20:00|458.69|456.09|457.31|454.71|458.79|456.19|457.31|454.71|0
1669379100000|2022-11-25 12:25:00|457.52|454.92|457.52|454.92|457.94|455.34|456.47|453.87|0
1669379400000|2022-11-25 12:30:00|457.31|454.71|458.57|455.97|458.78|456.18|456.68|454.08|0
1669379700000|2022-11-25 12:35:00|458.68|456.08|458.78|456.18|459.84|457.24|458.36|455.76|0
1669380000000|2022-11-25 12:40:00|458.57|455.97|459.42|456.82|459.42|456.82|458.36|455.76|0
1669380300000|2022-11-25 12:45:00|459.31|456.71|459.2|456.6|459.41|456.81|458.78|456.18|0
1669380600000|2022-11-25 12:50:00|459.31|456.71|458.99|456.39|459.41|456.81|458.26|455.66|0
1669380900000|2022-11-25 12:55:00|459.41|456.81|458.99|456.39|460.04|457.44|458.78|456.18|0
1669381200000|2022-11-25 13:00:00|459.2|456.6|459.62|457.02|459.83|457.23|458.78|456.18|0
1669381500000|2022-11-25 13:05:00|459.83|457.23|460.25|457.65|460.68|458.08|459.83|457.23|0
1669381800000|2022-11-25 13:10:00|460.04|457.44|460.46|457.86|460.67|458.07|459.62|457.02|0
1669382100000|2022-11-25 13:15:00|460.25|457.65|459.83|457.23|461.31|458.71|459.83|457.23|0
1669382400000|2022-11-25 13:20:00|459.94|457.34|461.2|458.6|462.15|459.55|459.62|457.02|0
1669382700000|2022-11-25 13:25:00|461.31|458.71|462.15|459.55|462.36|459.76|460.46|457.86|0
1669383000000|2022-11-25 13:30:00|462.36|459.76|464.05|461.45|464.05|461.45|462.15|459.55|0
1669383300000|2022-11-25 13:35:00|464.27|461.67|464.26|461.66|464.9|462.3|463.42|460.82|0
1669383600000|2022-11-25 13:40:00|464.05|461.45|465.11|462.51|465.11|462.51|463.42|460.82|0
1669383900000|2022-11-25 13:45:00|464.9|462.3|465.32|462.72|465.96|463.36|464.9|462.3|0
1669384200000|2022-11-25 13:50:00|465.11|462.51|464.26|461.66|465.53|462.93|464.05|461.45|0
1669384500000|2022-11-25 13:55:00|464.47|461.87|465.11|462.51|465.74|463.14|464.26|461.66|0
1669384800000|2022-11-25 14:00:00|464.68|462.08|465.32|462.72|465.74|463.14|464.47|461.87|0
1669385100000|2022-11-25 14:05:00|465.53|462.93|466.36|463.76|466.38|463.78|465.53|462.93|0
1669385400000|2022-11-25 14:10:00|466.58|463.98|466.57|463.97|467.43|464.83|465.94|463.34|0
1669385700000|2022-11-25 14:15:00|466.68|464.08|468.28|465.68|468.49|465.89|466.36|463.76|0
1669386000000|2022-11-25 14:20:00|468.49|465.89|468.06|465.46|469.98|467.38|468.06|465.46|0
1669386300000|2022-11-25 14:25:00|468.17|465.57|467|464.4|468.27|465.67|466.14|463.54|0
1669386600000|2022-11-25 14:30:00|467.21|464.61|468.91|466.31|469.34|466.74|464.66|462.06|0
1669386900000|2022-11-25 14:35:00|469.12|466.52|465.72|463.12|469.12|466.52|463.59|460.99|0
1669387200000|2022-11-25 14:40:00|466.14|463.54|465.76|463.16|467.47|464.87|464.07|461.47|0
1669387500000|2022-11-25 14:45:00|465.98|463.38|467.25|464.65|467.46|464.86|464.49|461.89|0
1669387800000|2022-11-25 14:50:00|466.83|464.23|464.28|461.68|467.25|464.65|463|460.4|0
1669388100000|2022-11-25 14:55:00|464.49|461.89|461.73|459.13|464.91|462.31|461.1|458.5|0
1669388400000|2022-11-25 15:00:00|461.52|458.92|460.67|458.07|463.21|460.61|460.46|457.86|0
1669388700000|2022-11-25 15:05:00|460.46|457.86|460.46|457.86|461.73|459.13|460.04|457.44|0
1669389000000|2022-11-25 15:10:00|460.67|458.07|461.52|458.92|462.36|459.76|460.04|457.44|0
1669389300000|2022-11-25 15:15:00|461.3|458.7|460.67|458.07|461.52|458.92|459.19|456.59|0
1669389600000|2022-11-25 15:20:00|460.88|458.28|460.88|458.28|461.09|458.49|459.19|456.59|0
1669389900000|2022-11-25 15:25:00|461.09|458.49|461.09|458.49|462.15|459.55|459.61|457.01|0
1669390200000|2022-11-25 15:30:00|461.51|458.91|461.3|458.7|462.57|459.97|460.45|457.85|0
1669390500000|2022-11-25 15:35:00|461.09|458.49|462.14|459.54|462.99|460.39|460.24|457.64|0
1669390800000|2022-11-25 15:40:00|461.93|459.33|461.45|458.85|462.78|460.18|460.82|458.22|0
1669391100000|2022-11-25 15:45:00|461.24|458.64|459.97|457.37|462.09|459.49|459.33|456.73|0
1669391400000|2022-11-25 15:50:00|460.18|457.58|460.18|457.58|461.66|459.06|459.54|456.94|0
1669391700000|2022-11-25 15:55:00|459.97|457.37|460.18|457.58|460.6|458|459.33|456.73|0
1669392000000|2022-11-25 16:00:00|459.97|457.37|459.12|456.52|461.24|458.64|457.85|455.25|0
1669392300000|2022-11-25 16:05:00|459.33|456.73|458.69|456.09|459.33|456.73|457.85|455.25|0
1669392600000|2022-11-25 16:10:00|458.8|456.2|460.81|458.21|461.02|458.42|458.48|455.88|0
1669392900000|2022-11-25 16:15:00|460.6|458|460.38|457.78|461.44|458.84|459.96|457.36|0
1669393200000|2022-11-25 16:20:00|460.17|457.57|461.23|458.63|461.65|459.05|459.96|457.36|0
1669393500000|2022-11-25 16:25:00|461.44|458.84|462.92|460.32|463.56|460.96|460.81|458.21|0
1669393800000|2022-11-25 16:30:00|463.14|460.54|463.98|461.38|465.26|462.66|462.71|460.11|0
1669394100000|2022-11-25 16:35:00|463.56|460.96|462.71|460.11|463.98|461.38|462.5|459.9|0
1669394400000|2022-11-25 16:40:00|462.5|459.9|461.86|459.26|463.56|460.96|461.86|459.26|0
1669394700000|2022-11-25 16:45:00|461.65|459.05|461.22|458.62|462.07|459.47|460.8|458.2|0
1669395000000|2022-11-25 16:50:00|461.01|458.41|460.59|457.99|461.43|458.83|460.59|457.99|0
1669395300000|2022-11-25 16:55:00|460.8|458.2|461.22|458.62|461.64|459.04|460.16|457.56|0
1669395600000|2022-11-25 17:00:00|461.43|458.83|462.7|460.1|462.7|460.1|461.01|458.41|0
1669395900000|2022-11-25 17:05:00|462.49|459.89|462.91|460.31|463.55|460.95|461.22|458.62|0
1669396200000|2022-11-25 17:10:00|462.7|460.1|462.49|459.89|463.13|460.53|461.64|459.04|0
1669396500000|2022-11-25 17:15:00|462.28|459.68|462.27|459.67|463.12|460.52|461.85|459.25|0
1669396800000|2022-11-25 17:20:00|462.06|459.46|462.27|459.67|462.7|460.1|461.85|459.25|0
1669397100000|2022-11-25 17:25:00|462.06|459.46|461|458.4|462.06|459.46|460.37|457.77|0
1669397400000|2022-11-25 17:30:00|460.79|458.19|463.76|461.16|463.76|461.16|460.79|458.19|0
1669397700000|2022-11-25 17:35:00|463.97|461.37|463.12|460.52|464.39|461.79|462.38|459.78|0
1669398000000|2022-11-25 17:40:00|462.9|460.3|464.18|461.58|464.6|462|462.9|460.3|0
1669398300000|2022-11-25 17:45:00|464.39|461.79|466.3|463.7|466.52|463.92|464.18|461.58|0
1669398600000|2022-11-25 17:50:00|465.03|462.43|464.81|462.21|465.88|463.28|464.17|461.57|0
1669398900000|2022-11-25 17:55:00|465.45|462.85|462.8|460.2|466.73|464.13|462.8|460.2|0
1669399200000|2022-11-25 18:00:00|462.26|459.66|462.47|459.87|464.17|461.57|462.26|459.66|0
1669399500000|2022-11-25 18:05:00|462.26|459.66|463.53|460.93|463.96|461.36|462.26|459.66|0
1669399800000|2022-11-25 18:10:00|463.96|461.36|462.37|459.77|464.17|461.57|462.26|459.66|0
1669400100000|2022-11-25 18:15:00|462.84|460.24|462.83|460.23|462.84|460.24|462.05|459.45|0
1669598400000|2022-11-28 01:20:00|484.95|482.15|484.52|481.72|484.95|482.15|484.3|481.5|0
1669598700000|2022-11-28 01:25:00|484.3|481.5|485.38|482.58|485.38|482.58|484.08|481.28|0
1669599000000|2022-11-28 01:30:00|485.16|482.36|486.46|483.66|486.46|483.66|484.95|482.15|0
1669599300000|2022-11-28 01:35:00|486.67|483.87|487.32|484.52|488.4|485.6|486.67|483.87|0
1669599600000|2022-11-28 01:40:00|487.54|484.74|487.1|484.3|487.75|484.95|486.89|484.09|0
1669599900000|2022-11-28 01:45:00|487.32|484.52|487.75|484.95|487.97|485.17|487.1|484.3|0
1669600200000|2022-11-28 01:50:00|487.53|484.73|486.67|483.87|487.97|485.17|486.67|483.87|0
1669600500000|2022-11-28 01:55:00|486.88|484.08|487.1|484.3|487.53|484.73|486.45|483.65|0
1669600800000|2022-11-28 02:00:00|487.53|484.73|489.05|486.25|489.26|486.46|486.88|484.08|0
1669601100000|2022-11-28 02:05:00|488.83|486.03|490.13|487.33|490.13|487.33|488.61|485.81|0
1669601400000|2022-11-28 02:10:00|489.91|487.11|487.96|485.16|489.91|487.11|487.96|485.16|0
1669601700000|2022-11-28 02:15:00|488.07|485.27|487.31|484.51|488.18|485.38|486.88|484.08|0
1669602000000|2022-11-28 02:20:00|487.53|484.73|486.44|483.64|487.53|484.73|486.23|483.43|0
1669602300000|2022-11-28 02:25:00|486.23|483.43|486.66|483.86|486.87|484.07|485.79|482.99|0
1669602600000|2022-11-28 02:30:00|486.44|483.64|486.28|483.48|486.92|484.12|486.23|483.43|0
1669602900000|2022-11-28 02:35:00|486.49|483.69|486.28|483.48|487.14|484.34|485.84|483.04|0
1669603200000|2022-11-28 02:40:00|486.49|483.69|484.77|481.97|486.49|483.69|484.77|481.97|0
1669603500000|2022-11-28 02:45:00|484.88|482.08|485.63|482.83|485.84|483.04|484.77|481.97|0
1669603800000|2022-11-28 02:50:00|485.74|482.94|485.62|482.82|485.84|483.04|484.98|482.18|0
1669604100000|2022-11-28 02:55:00|485.84|483.04|485.19|482.39|485.84|483.04|484.98|482.18|0
1669604400000|2022-11-28 03:00:00|484.98|482.18|485.41|482.61|485.62|482.82|484.98|482.18|0
1669604700000|2022-11-28 03:05:00|485.62|482.82|486.91|484.11|486.91|484.11|485.62|482.82|0
1669605000000|2022-11-28 03:10:00|487.35|484.55|486.7|483.9|487.35|484.55|486.48|483.68|0
1669605300000|2022-11-28 03:15:00|486.91|484.11|486.26|483.46|487.13|484.33|486.26|483.46|0
1669605600000|2022-11-28 03:20:00|486.38|483.58|486.91|484.11|486.91|484.11|486.05|483.25|0
1669605900000|2022-11-28 03:25:00|487.13|484.33|485.94|483.14|487.13|484.33|485.83|483.03|0
1669606200000|2022-11-28 03:30:00|486.05|483.25|485.83|483.03|486.05|483.25|485.61|482.81|0
1669606500000|2022-11-28 03:35:00|485.61|482.81|485.83|483.03|486.04|483.24|485.61|482.81|0
1669606800000|2022-11-28 03:40:00|486.69|483.89|486.47|483.67|486.91|484.11|486.26|483.46|0
1669607100000|2022-11-28 03:45:00|486.69|483.89|487.34|484.54|487.34|484.54|486.69|483.89|0
1669607400000|2022-11-28 03:50:00|487.55|484.75|486.9|484.1|487.55|484.75|486.9|484.1|0
1669607700000|2022-11-28 03:55:00|487.12|484.32|487.33|484.53|487.55|484.75|486.9|484.1|0
1669608000000|2022-11-28 04:00:00|487.55|484.75|486.47|483.67|487.55|484.75|486.47|483.67|0
1669608300000|2022-11-28 04:05:00|486.68|483.88|487.33|484.53|487.33|484.53|486.47|483.67|0
1669608600000|2022-11-28 04:10:00|487.11|484.31|487.11|484.31|487.33|484.53|487.11|484.31|0
1669608900000|2022-11-28 04:15:00|486.9|484.1|487.22|484.42|487.33|484.53|486.68|483.88|0
1669609200000|2022-11-28 04:20:00|487.11|484.31|486.89|484.09|487.11|484.31|486.68|483.88|0
1669609500000|2022-11-28 04:25:00|486.68|483.88|486.57|483.77|486.89|484.09|486.46|483.66|0
1669609800000|2022-11-28 04:30:00|486.46|483.66|486.89|484.09|487.11|484.31|486.46|483.66|0
1669610100000|2022-11-28 04:35:00|487.11|484.31|487.32|484.52|487.32|484.52|486.89|484.09|0
1669610400000|2022-11-28 04:40:00|487.11|484.31|487.11|484.31|487.32|484.52|486.67|483.87|0
1669610700000|2022-11-28 04:45:00|486.89|484.09|487.1|484.3|487.32|484.52|486.89|484.09|0
1669611000000|2022-11-28 04:50:00|487.32|484.52|487.1|484.3|487.32|484.52|487.1|484.3|0
1669611300000|2022-11-28 04:55:00|487|484.2|487.1|484.3|487.32|484.52|486.89|484.09|0
1669611600000|2022-11-28 05:00:00|486.89|484.09|489.26|486.46|489.26|486.46|486.89|484.09|0
1669611900000|2022-11-28 05:05:00|489.48|486.68|490.34|487.54|490.99|488.19|489.48|486.68|0
1669612200000|2022-11-28 05:10:00|490.12|487.32|489.69|486.89|490.56|487.76|489.69|486.89|0
1669612500000|2022-11-28 05:15:00|489.91|487.11|490.77|487.97|491.2|488.4|489.69|486.89|0
1669612800000|2022-11-28 05:20:00|490.55|487.75|490.34|487.54|490.55|487.75|490.12|487.32|0
1669613100000|2022-11-28 05:25:00|490.55|487.75|491.85|489.05|491.85|489.05|490.12|487.32|0
1669613400000|2022-11-28 05:30:00|491.63|488.83|490.55|487.75|494.02|491.22|490.33|487.53|0
1669613700000|2022-11-28 05:35:00|490.66|487.86|490.55|487.75|490.66|487.86|489.68|486.88|0
1669614000000|2022-11-28 05:40:00|490.33|487.53|490.55|487.75|490.55|487.75|489.9|487.1|0
1669614300000|2022-11-28 05:45:00|490.33|487.53|490.76|487.96|490.98|488.18|489.9|487.1|0
1669614600000|2022-11-28 05:50:00|490.66|487.86|491.84|489.04|491.84|489.04|490.55|487.75|0
1669614900000|2022-11-28 05:55:00|492.06|489.26|490.54|487.74|492.49|489.69|490.54|487.74|0
1669615200000|2022-11-28 06:00:00|490.76|487.96|489.46|486.66|490.98|488.18|489.24|486.44|0
1669615500000|2022-11-28 06:05:00|489.68|486.88|489.46|486.66|490.54|487.74|489.46|486.66|0
1669615800000|2022-11-28 06:10:00|489.24|486.44|489.46|486.66|489.79|486.99|489.03|486.23|0
1669616100000|2022-11-28 06:15:00|489.03|486.23|488.59|485.79|489.24|486.44|488.38|485.58|0
1669616400000|2022-11-28 06:20:00|488.38|485.58|488.37|485.57|488.81|486.01|487.94|485.14|0
1669616700000|2022-11-28 06:25:00|488.27|485.47|488.81|486.01|489.24|486.44|487.94|485.14|0
1669617000000|2022-11-28 06:30:00|488.59|485.79|486.86|484.06|488.81|486.01|486.86|484.06|0
1669617300000|2022-11-28 06:35:00|487.08|484.28|485.78|482.98|487.29|484.49|485.68|482.88|0
1669617600000|2022-11-28 06:40:00|485.56|482.76|485.99|483.19|486.43|483.63|485.56|482.76|0
1669617900000|2022-11-28 06:45:00|485.78|482.98|485.56|482.76|486.21|483.41|485.56|482.76|0
1669618200000|2022-11-28 06:50:00|485.67|482.87|485.78|482.98|485.99|483.19|485.56|482.76|0
1669618500000|2022-11-28 06:55:00|485.56|482.76|485.56|482.76|485.78|482.98|485.56|482.76|0
1669618800000|2022-11-28 07:00:00|485.34|482.54|485.45|482.65|485.99|483.19|484.27|481.47|0
1669619100000|2022-11-28 07:05:00|485.56|482.76|487.07|484.27|487.07|484.27|484.91|482.11|0
1669619400000|2022-11-28 07:10:00|487.28|484.48|486.21|483.41|487.5|484.7|485.35|482.55|0
1669619700000|2022-11-28 07:15:00|485.99|483.19|484.06|481.26|485.99|483.19|483.63|480.83|0
1669620000000|2022-11-28 07:20:00|483.84|481.04|484.06|481.26|484.81|482.01|482.55|479.75|0
1669620300000|2022-11-28 07:25:00|483.84|481.04|483.62|480.82|484.92|482.12|482.98|480.18|0
1669620600000|2022-11-28 07:30:00|483.84|481.04|484.27|481.47|484.27|481.47|483.41|480.61|0
1669620900000|2022-11-28 07:35:00|484.05|481.25|484.48|481.68|485.13|482.33|484.05|481.25|0
1669621200000|2022-11-28 07:40:00|484.27|481.47|483.41|480.61|484.59|481.79|483.19|480.39|0
1669621500000|2022-11-28 07:45:00|483.19|480.39|484.69|481.89|484.91|482.11|483.19|480.39|0
1669621800000|2022-11-28 07:50:00|484.81|482.01|485.55|482.75|485.55|482.75|483.83|481.03|0
1669622100000|2022-11-28 07:55:00|485.34|482.54|486.2|483.4|486.41|483.61|484.59|481.79|0
1669622400000|2022-11-28 08:00:00|485.34|482.54|485.88|483.08|486.84|484.04|484.69|481.89|0
1669622700000|2022-11-28 08:05:00|485.78|483.18|481.8|479.2|486.1|483.5|481.58|478.98|0
1669623000000|2022-11-28 08:10:00|481.58|478.98|480.94|478.34|482.65|480.05|480.72|478.12|0
1669623300000|2022-11-28 08:15:00|481.15|478.55|480.29|477.69|481.58|478.98|479.65|477.05|0
1669623600000|2022-11-28 08:20:00|480.51|477.91|479.65|477.05|481.15|478.55|479.22|476.62|0
1669623900000|2022-11-28 08:25:00|479.33|476.73|477.93|475.33|479.43|476.83|477.29|474.69|0
1669624200000|2022-11-28 08:30:00|477.72|475.12|479.86|477.26|480.07|477.47|477.72|475.12|0
1669624500000|2022-11-28 08:35:00|480.07|477.47|482.43|479.83|482.43|479.83|479.54|476.94|0
1669624800000|2022-11-28 08:40:00|482.33|479.73|481.04|478.44|482.65|480.05|479.75|477.15|0
1669625100000|2022-11-28 08:45:00|481.14|478.54|484.58|481.98|484.79|482.19|481.14|478.54|0
1669625400000|2022-11-28 08:50:00|484.79|482.19|482.86|480.26|484.79|482.19|482.43|479.83|0
1669625700000|2022-11-28 08:55:00|482.64|480.04|484.14|481.54|484.14|481.54|482.43|479.83|0
1669626000000|2022-11-28 09:00:00|484.36|481.76|485.43|482.83|486.94|484.34|482.75|480.15|0
1669626300000|2022-11-28 09:05:00|485|482.4|486.29|483.69|487.59|484.99|485|482.4|0
1669626600000|2022-11-28 09:10:00|486.08|483.48|487.59|484.99|488.13|485.53|485.54|482.94|0
1669626900000|2022-11-28 09:15:00|487.48|484.88|484.78|482.18|487.7|485.1|484.78|482.18|0
1669627200000|2022-11-28 09:20:00|484.68|482.08|484.78|482.18|485.64|483.04|483.71|481.11|0
1669627500000|2022-11-28 09:25:00|484.68|482.08|488.44|485.84|488.44|485.84|484.57|481.97|0
1669627800000|2022-11-28 09:30:00|488.56|485.96|489.31|486.71|489.95|487.35|488.01|485.41|0
1669628100000|2022-11-28 09:35:00|489.85|487.25|487.69|485.09|490.6|488|486.93|484.33|0
1669628400000|2022-11-28 09:40:00|487.79|485.19|489.85|487.25|489.95|487.35|487.58|484.98|0
1669628700000|2022-11-28 09:45:00|489.74|487.14|494.28|491.68|495.36|492.76|489.52|486.92|0
1669629000000|2022-11-28 09:50:00|494.49|491.89|496.95|494.35|496.95|494.35|493.19|490.59|0
1669629300000|2022-11-28 09:55:00|496.74|494.14|497.82|495.22|499.13|496.53|495.65|493.05|0
1669629600000|2022-11-28 10:00:00|498.04|495.44|498.04|495.44|500|497.4|497.39|494.79|0
1669629900000|2022-11-28 10:05:00|497.82|495.22|495.65|493.05|498.04|495.44|495.65|493.05|0
1669630200000|2022-11-28 10:10:00|495.43|492.83|496.73|494.13|496.95|494.35|495|492.4|0
1669630500000|2022-11-28 10:15:00|496.63|494.03|495.43|492.83|496.73|494.13|495|492.4|0
1669630800000|2022-11-28 10:20:00|495.21|492.61|493.26|490.66|495.65|493.05|493.04|490.44|0
1669631100000|2022-11-28 10:25:00|493.48|490.88|492.72|490.12|493.69|491.09|492.61|490.01|0
1669631400000|2022-11-28 10:30:00|492.83|490.23|492.94|490.34|493.26|490.66|491.96|489.36|0
1669631700000|2022-11-28 10:35:00|492.83|490.23|493.91|491.31|494.45|491.85|492.18|489.58|0
1669632000000|2022-11-28 10:40:00|493.69|491.09|491.64|489.04|493.91|491.31|491.31|488.71|0
1669632300000|2022-11-28 10:45:00|491.74|489.14|494.12|491.52|494.12|491.52|491.74|489.14|0
1669632600000|2022-11-28 10:50:00|493.9|491.3|495.2|492.6|495.64|493.04|493.25|490.65|0
1669632900000|2022-11-28 10:55:00|494.99|492.39|493.25|490.65|495.42|492.82|493.25|490.65|0
1669633200000|2022-11-28 11:00:00|493.47|490.87|492.82|490.22|495.42|492.82|492.82|490.22|0
1669633500000|2022-11-28 11:05:00|492.71|490.11|490.44|487.84|493.03|490.43|490.12|487.52|0
1669633800000|2022-11-28 11:10:00|490.22|487.62|490.22|487.62|490.55|487.95|489.36|486.76|0
1669634100000|2022-11-28 11:15:00|490.12|487.52|491.73|489.13|491.73|489.13|490|487.4|0
1669634400000|2022-11-28 11:20:00|491.52|488.92|492.16|489.56|492.6|490|490.87|488.27|0
1669634700000|2022-11-28 11:25:00|491.95|489.35|491.73|489.13|492.38|489.78|491.08|488.48|0
1669635000000|2022-11-28 11:30:00|491.51|488.91|491.73|489.13|492.38|489.78|491.08|488.48|0
1669635300000|2022-11-28 11:35:00|491.94|489.34|493.24|490.64|494.11|491.51|490.86|488.26|0
1669635600000|2022-11-28 11:40:00|493.46|490.86|495.67|493.07|495.88|493.28|493.24|490.64|0
1669635900000|2022-11-28 11:45:00|495.45|492.85|495.45|492.85|496.75|494.15|495.45|492.85|0
1669636200000|2022-11-28 11:50:00|495.56|492.96|495.01|492.41|495.88|493.28|494.8|492.2|0
1669636500000|2022-11-28 11:55:00|494.8|492.2|491.55|488.95|495.23|492.63|491.34|488.74|0
1669636800000|2022-11-28 12:00:00|491.34|488.74|492.63|490.03|492.63|490.03|490.26|487.66|0
1669637100000|2022-11-28 12:05:00|492.42|489.82|490.69|488.09|492.42|489.82|490.69|488.09|0
1669637400000|2022-11-28 12:10:00|490.26|487.66|489.83|487.23|490.9|488.3|489.61|487.01|0
1669637700000|2022-11-28 12:15:00|489.61|487.01|489.61|487.01|490.26|487.66|488.96|486.36|0
1669638000000|2022-11-28 12:20:00|489.82|487.22|488.75|486.15|490.04|487.44|488.75|486.15|0
1669638300000|2022-11-28 12:25:00|488.53|485.93|491.12|488.52|491.12|488.52|488.53|485.93|0
1669638600000|2022-11-28 12:30:00|490.9|488.3|490.9|488.3|491.98|489.38|490.68|488.08|0
1669638900000|2022-11-28 12:35:00|491.11|488.51|489.93|487.33|491.76|489.16|489.39|486.79|0
1669639200000|2022-11-28 12:40:00|490.03|487.43|490.03|487.43|490.25|487.65|489.07|486.47|0
1669639500000|2022-11-28 12:45:00|489.82|487.22|490.25|487.65|490.68|488.08|489.17|486.57|0
1669639800000|2022-11-28 12:50:00|490.46|487.86|491.32|488.72|491.54|488.94|490.46|487.86|0
1669640100000|2022-11-28 12:55:00|490.89|488.29|490.68|488.08|490.89|488.29|489.38|486.78|0
1669640400000|2022-11-28 13:00:00|490.46|487.86|492.4|489.8|492.62|490.02|490.46|487.86|0
1669640700000|2022-11-28 13:05:00|492.18|489.58|490.89|488.29|492.18|489.58|490.03|487.43|0
1669641000000|2022-11-28 13:10:00|491.32|488.72|491.53|488.93|491.75|489.15|489.38|486.78|0
1669641300000|2022-11-28 13:15:00|491.97|489.37|493.69|491.09|493.69|491.09|491.97|489.37|0
1669641600000|2022-11-28 13:20:00|493.81|491.21|493.48|490.88|495.21|492.61|493.04|490.44|0
1669641900000|2022-11-28 13:25:00|493.26|490.66|491.31|488.71|494.12|491.52|491.31|488.71|0
1669642200000|2022-11-28 13:30:00|491.1|488.5|490.02|487.42|492.07|489.47|489.59|486.99|0
1669642500000|2022-11-28 13:35:00|490.24|487.64|490.23|487.63|490.88|488.28|489.37|486.77|0
1669642800000|2022-11-28 13:40:00|490.02|487.42|490.66|488.06|491.1|488.5|489.8|487.2|0
1669643100000|2022-11-28 13:45:00|490.88|488.28|490.88|488.28|492.17|489.57|490.88|488.28|0
1669643400000|2022-11-28 13:50:00|491.09|488.49|491.31|488.71|491.52|488.92|489.58|486.98|0
1669643700000|2022-11-28 13:55:00|491.74|489.14|491.52|488.92|492.39|489.79|490.44|487.84|0
1669644000000|2022-11-28 14:00:00|491.31|488.71|494.98|492.38|495.41|492.81|491.31|488.71|0
1669644300000|2022-11-28 14:05:00|494.76|492.16|494.98|492.38|496.28|493.68|494.54|491.94|0
1669644600000|2022-11-28 14:10:00|494.76|492.16|493.25|490.65|494.98|492.38|493.03|490.43|0
1669644900000|2022-11-28 14:15:00|493.46|490.86|495.62|493.02|495.84|493.24|493.46|490.86|0
1669645200000|2022-11-28 14:20:00|495.84|493.24|495.62|493.02|496.92|494.32|495.41|492.81|0
1669645500000|2022-11-28 14:25:00|495.74|493.14|494.32|491.72|495.84|493.24|493.24|490.64|0
1669645800000|2022-11-28 14:30:00|493.46|490.86|482.48|479.88|493.46|490.86|482.27|479.67|0
1669646100000|2022-11-28 14:35:00|480.34|477.74|480.75|478.15|481.82|479.22|478.84|476.24|0
1669646400000|2022-11-28 14:40:00|481.18|478.58|482.68|480.08|483.76|481.16|481.18|478.58|0
1669646700000|2022-11-28 14:45:00|482.47|479.87|483.33|480.73|484.19|481.59|480.32|477.72|0
1669647000000|2022-11-28 14:50:00|483.54|480.94|484.4|481.8|485.48|482.88|482.9|480.3|0
1669647300000|2022-11-28 14:55:00|485.05|482.45|485.91|483.31|488.06|485.46|484.83|482.23|0
1669647600000|2022-11-28 15:00:00|486.34|483.74|485.47|482.87|488.06|485.46|485.26|482.66|0
1669647900000|2022-11-28 15:05:00|485.26|482.66|487.18|484.58|488.68|486.08|484.83|482.23|0
1669648200000|2022-11-28 15:10:00|486.96|484.36|485.03|482.43|489.76|487.16|484.82|482.22|0
1669648500000|2022-11-28 15:15:00|485.25|482.65|484.6|482|486.75|484.15|484.6|482|0
1669648800000|2022-11-28 15:20:00|484.82|482.22|491.69|489.09|493.2|490.6|483.96|481.36|0
1669649100000|2022-11-28 15:25:00|491.48|488.88|491.47|488.87|495.79|493.19|491.26|488.66|0
1669649400000|2022-11-28 15:30:00|491.69|489.09|492.77|490.17|493.63|491.03|490.4|487.8|0
1669649700000|2022-11-28 15:35:00|493.41|490.81|490.18|487.58|493.41|490.81|489.75|487.15|0
1669650000000|2022-11-28 15:40:00|490.39|487.79|491.47|488.87|491.69|489.09|489.1|486.5|0
1669650300000|2022-11-28 15:45:00|491.69|489.09|492|489.4|493.19|490.59|489.28|486.68|0
1669650600000|2022-11-28 15:50:00|492.32|489.72|495.8|493.2|497.55|494.95|492.32|489.72|0
1669650900000|2022-11-28 15:55:00|496.24|493.64|496.89|494.29|497.33|494.73|494.49|491.89|0
1669651200000|2022-11-28 16:00:00|497.11|494.51|496.23|493.63|497.11|494.51|494.06|491.46|0
1669651500000|2022-11-28 16:05:00|496.45|493.85|496.02|493.42|499.07|496.47|494.93|492.33|0
1669651800000|2022-11-28 16:10:00|496.23|493.63|494.71|492.11|497.76|495.16|494.27|491.67|0
1669652100000|2022-11-28 16:15:00|495.14|492.54|495.8|493.2|495.8|493.2|493.84|491.24|0
1669652400000|2022-11-28 16:20:00|496.01|493.41|495.36|492.76|496.89|494.29|494.7|492.1|0
1669652700000|2022-11-28 16:25:00|495.58|492.98|496.66|494.06|497.54|494.94|494.27|491.67|0
1669653000000|2022-11-28 16:30:00|496.45|493.85|497.23|494.63|497.67|495.07|495.27|492.67|0
1669653300000|2022-11-28 16:35:00|497.45|494.85|495.05|492.45|498.32|495.72|495.05|492.45|0
1669653600000|2022-11-28 16:40:00|495.48|492.88|494.39|491.79|496.79|494.19|492.87|490.27|0
1669653900000|2022-11-28 16:45:00|494.61|492.01|493.3|490.7|494.61|492.01|492.43|489.83|0
1669654200000|2022-11-28 16:50:00|493.09|490.49|492.43|489.83|493.96|491.36|492.22|489.62|0
1669654500000|2022-11-28 16:55:00|492.65|490.05|493.74|491.14|493.74|491.14|492.22|489.62|0
1669654800000|2022-11-28 17:00:00|494.17|491.57|498.53|495.93|504.88|502.28|491.56|488.96|0
1669655100000|2022-11-28 17:05:00|498.97|496.37|501.59|498.99|501.59|498.99|489.61|487.01|0
1669655400000|2022-11-28 17:10:00|501.81|499.21|501.37|498.77|503.12|500.52|499.73|497.13|0
1669655700000|2022-11-28 17:15:00|501.15|498.55|494.6|492|501.15|498.55|494.17|491.57|0
1669656000000|2022-11-28 17:20:00|494.82|492.22|496.13|493.53|496.34|493.74|493.73|491.13|0
1669656300000|2022-11-28 17:25:00|495.25|492.65|496.78|494.18|496.78|494.18|494.38|491.78|0
1669656600000|2022-11-28 17:30:00|496.56|493.96|495.03|492.43|496.56|493.96|493.51|490.91|0
1669656900000|2022-11-28 17:35:00|495.25|492.65|494.6|492|495.25|492.65|493.07|490.47|0
1669657200000|2022-11-28 17:40:00|494.38|491.78|495.9|493.3|495.9|493.3|493.51|490.91|0
1669657500000|2022-11-28 17:45:00|496.12|493.52|498.08|495.48|498.08|495.48|494.81|492.21|0
1669657800000|2022-11-28 17:50:00|497.86|495.26|504.43|501.83|505.08|502.48|497.86|495.26|0
1669658100000|2022-11-28 17:55:00|504.64|502.04|504.64|502.04|504.86|502.26|502.89|500.29|0
1669658400000|2022-11-28 18:00:00|504.86|502.26|503.11|500.51|505.08|502.48|502.89|500.29|0
1669658700000|2022-11-28 18:05:00|502.89|500.29|504.2|501.6|504.42|501.82|502.01|499.41|0
1669659000000|2022-11-28 18:10:00|504.42|501.82|502.23|499.63|505.08|502.48|502.23|499.63|0
1669659300000|2022-11-28 18:15:00|503.11|500.51|502.23|499.63|503.11|500.51|502.01|499.41|0
1669659600000|2022-11-28 18:20:00|502.45|499.85|502.23|499.63|502.67|500.07|501.35|498.75|0
1669659900000|2022-11-28 18:25:00|502.45|499.85|503.1|500.5|503.76|501.16|501.57|498.97|0
1669660200000|2022-11-28 18:30:00|502.88|500.28|505.73|503.13|506.17|503.57|502.88|500.28|0
1669660500000|2022-11-28 18:35:00|505.95|503.35|504.2|501.6|506.61|504.01|503.54|500.94|0
1669660800000|2022-11-28 18:40:00|504.41|501.81|507.27|504.67|507.27|504.67|503.98|501.38|0
1669661100000|2022-11-28 18:45:00|507.71|505.11|507.7|505.1|508.15|505.55|506.61|504.01|0
1669661400000|2022-11-28 18:50:00|507.92|505.32|509.46|506.86|510.34|507.74|507.26|504.66|0
1669661700000|2022-11-28 18:55:00|509.68|507.08|514.09|511.49|515.19|512.59|509.02|506.42|0
1669662000000|2022-11-28 19:00:00|514.31|511.71|515.41|512.81|516.08|513.48|512.77|510.17|0
1669662300000|2022-11-28 19:05:00|515.19|512.59|517.4|514.8|517.4|514.8|514.09|511.49|0
1669662600000|2022-11-28 19:10:00|517.62|515.02|517.84|515.24|517.84|515.24|516.3|513.7|0
1669662900000|2022-11-28 19:15:00|517.62|515.02|516.74|514.14|518.06|515.46|515.85|513.25|0
1669663200000|2022-11-28 19:20:00|516.52|513.92|518.51|515.91|520.28|517.68|516.52|513.92|0
1669663500000|2022-11-28 19:25:00|518.73|516.13|519.17|516.57|519.39|516.79|517.84|515.24|0
1669663800000|2022-11-28 19:30:00|519.39|516.79|518.25|515.65|520.9|518.3|518.03|515.43|0
1669664100000|2022-11-28 19:35:00|518.69|516.09|517.59|514.99|519.35|516.75|516.92|514.32|0
1669664400000|2022-11-28 19:40:00|517.37|514.77|516.7|514.1|518.25|515.65|516.7|514.1|0
1669664700000|2022-11-28 19:45:00|516.92|514.32|518.47|515.87|518.91|516.31|516.26|513.66|0
1669665000000|2022-11-28 19:50:00|518.25|515.65|517.58|514.98|518.69|516.09|516.92|514.32|0
1669665300000|2022-11-28 19:55:00|517.36|514.76|519.57|516.97|520.89|518.29|517.36|514.76|0
1669665600000|2022-11-28 20:00:00|519.79|517.19|520.25|517.65|521.56|518.96|518.92|516.32|0
1669665900000|2022-11-28 20:05:00|520.47|517.87|521.13|518.53|521.58|518.98|519.36|516.76|0
1669666200000|2022-11-28 20:10:00|521.36|518.76|523.79|521.19|524.68|522.08|521.13|518.53|0
1669666500000|2022-11-28 20:15:00|523.57|520.97|524.46|521.86|525.57|522.97|523.57|520.97|0
1669666800000|2022-11-28 20:20:00|524.24|521.64|525.57|522.97|525.57|522.97|522.46|519.86|0
1669667100000|2022-11-28 20:25:00|525.79|523.19|526.23|523.63|526.9|524.3|525.57|522.97|0
1669667400000|2022-11-28 20:30:00|526.01|523.41|525.79|523.19|527.12|524.52|524.9|522.3|0
1669667700000|2022-11-28 20:35:00|526.01|523.41|524.23|521.63|526.01|523.41|523.12|520.52|0
1669668000000|2022-11-28 20:40:00|524.45|521.85|520.68|518.08|524.9|522.3|520.46|517.86|0
1669668300000|2022-11-28 20:45:00|521.13|518.53|526.01|523.41|526.23|523.63|520.68|518.08|0
1669668600000|2022-11-28 20:50:00|525.12|522.52|521.57|518.97|525.34|522.74|521.34|518.74|0
1669668900000|2022-11-28 20:55:00|522.23|519.63|518.91|516.31|522.23|519.63|516.92|514.32|0
1669669200000|2022-11-28 21:00:00|519.13|516.53|518.69|516.09|519.57|516.97|516.48|513.88|0
1669669500000|2022-11-28 21:05:00|518.91|516.31|517.36|514.76|519.13|516.53|517.36|514.76|0
1669669800000|2022-11-28 21:10:00|517.14|514.54|516.47|513.87|517.14|514.54|516.03|513.43|0
1669670100000|2022-11-28 21:15:00|516.57|513.77|516.79|513.99|517.23|514.43|516.35|513.55|0
1669670400000|2022-11-28 21:20:00|516.57|513.77|516.79|513.99|516.79|513.99|516.35|513.55|0
1669670700000|2022-11-28 21:25:00|517.01|514.21|517.01|514.21|517.23|514.43|516.79|513.99|0
1669671000000|2022-11-28 21:30:00|517.23|514.43|517.01|514.21|517.89|515.09|517.01|514.21|0
1669671300000|2022-11-28 21:35:00|516.79|513.99|517.01|514.21|517.45|514.65|516.57|513.77|0
1669671600000|2022-11-28 21:40:00|516.79|513.99|516.57|513.77|517.01|514.21|516.57|513.77|0
1669671900000|2022-11-28 21:45:00|516.34|513.54|515.9|513.1|516.57|513.77|515.9|513.1|0
1669672200000|2022-11-28 21:50:00|516.12|513.32|516.34|513.54|516.34|513.54|515.9|513.1|0
1669672500000|2022-11-28 21:55:00|516.56|513.76|517.34|514.54|517.34|514.54|516.56|513.76|0
1669672800000|2022-11-28 22:00:00|516.89|514.09|517.44|514.64|517.66|514.86|516.89|514.09|0
1669673100000|2022-11-28 22:05:00|517.59|514.79|517.34|514.54|517.72|514.92|517.34|514.54|0
1669673400000|2022-11-28 22:10:00|517.56|514.76|517.56|514.76|517.56|514.76|517.56|514.76|0
1669673700000|2022-11-28 22:15:00|517.65|514.85|517.26|514.46|517.75|514.95|517.11|514.31|0
1669674000000|2022-11-28 22:20:00|517.11|514.31|517.43|514.63|517.49|514.69|516.88|514.08|0
1669674300000|2022-11-28 22:25:00|517.62|514.82|517.69|514.89|517.94|515.14|516.94|514.14|0
1669674600000|2022-11-28 22:30:00|517.16|514.36|517.46|514.66|517.81|515.01|517.16|514.36|0
1669674900000|2022-11-28 22:35:00|517.36|514.56|517.36|514.56|517.68|514.88|517.26|514.46|0
1669675200000|2022-11-28 22:40:00|517.43|514.63|517.68|514.88|517.68|514.88|517.43|514.63|0
1669675500000|2022-11-28 22:45:00|517.59|514.79|518|515.2|518|515.2|517.49|514.69|0
1669675800000|2022-11-28 22:50:00|517.74|514.94|517.71|514.91|518.04|515.24|517.68|514.88|0
1669676100000|2022-11-28 22:55:00|517.68|514.88|517.25|514.45|517.87|515.07|517.25|514.45|0
1669676400000|2022-11-28 23:00:00|516.44|513.64|518.09|515.29|518.32|515.52|516.44|513.64|0
1669676700000|2022-11-28 23:05:00|517.99|515.19|517.87|515.07|518.09|515.29|517.21|514.41|0
1669677000000|2022-11-28 23:10:00|517.65|514.85|518.53|515.73|518.76|515.96|517.65|514.85|0
1669677300000|2022-11-28 23:15:00|518.76|515.96|517.21|514.41|518.87|516.07|516.98|514.18|0
1669677600000|2022-11-28 23:20:00|516.98|514.18|516.98|514.18|517.21|514.41|516.54|513.74|0
1669677900000|2022-11-28 23:25:00|516.76|513.96|517.2|514.4|518.53|515.73|516.54|513.74|0
1669678200000|2022-11-28 23:30:00|516.98|514.18|518.53|515.73|518.53|515.73|516.98|514.18|0
1669678500000|2022-11-28 23:35:00|518.42|515.62|517.86|515.06|518.53|515.73|517.64|514.84|0
1669678800000|2022-11-28 23:40:00|518.09|515.29|516.98|514.18|518.31|515.51|516.54|513.74|0
1669679100000|2022-11-28 23:45:00|517.2|514.4|517.86|515.06|518.3|515.5|516.76|513.96|0
1669679400000|2022-11-28 23:50:00|517.64|514.84|517.2|514.4|518.08|515.28|516.76|513.96|0
1669679700000|2022-11-28 23:55:00|517.42|514.62|517.42|514.62|517.64|514.84|516.75|513.95|0
1669680000000|2022-11-29 00:00:00|517.64|514.84|518.52|515.72|519.19|516.39|516.98|514.18|0
1669680300000|2022-11-29 00:05:00|518.3|515.5|518.3|515.5|518.52|515.72|517.19|514.39|0
1669680600000|2022-11-29 00:10:00|518.52|515.72|518.3|515.5|518.74|515.94|517.86|515.06|0
1669680900000|2022-11-29 00:15:00|518.52|515.72|517.41|514.61|518.74|515.94|517.19|514.39|0
1669681200000|2022-11-29 00:20:00|517.31|514.51|515.76|512.96|517.63|514.83|515.76|512.96|0
1669681500000|2022-11-29 00:25:00|515.86|513.06|515.42|512.62|515.86|513.06|514.98|512.18|0
1669681800000|2022-11-29 00:30:00|515.64|512.84|515.2|512.4|515.64|512.84|515.2|512.4|0
1669682100000|2022-11-29 00:35:00|514.98|512.18|514.76|511.96|515.2|512.4|514.32|511.52|0
1669682400000|2022-11-29 00:40:00|514.65|511.85|514.98|512.18|515.2|512.4|514.54|511.74|0
1669682700000|2022-11-29 00:45:00|515.2|512.4|515.2|512.4|515.42|512.62|514.76|511.96|0
1669683000000|2022-11-29 00:50:00|514.98|512.18|514.75|511.95|515.42|512.62|514.31|511.51|0
1669683300000|2022-11-29 00:55:00|514.53|511.73|515.42|512.62|515.64|512.84|514.31|511.51|0
1669683600000|2022-11-29 01:00:00|515.19|512.39|515.19|512.39|515.64|512.84|515.19|512.39|0
1669683900000|2022-11-29 01:05:00|515.41|512.61|514.53|511.73|515.41|512.61|514.53|511.73|0
1669684200000|2022-11-29 01:10:00|514.75|511.95|514.75|511.95|514.97|512.17|514.09|511.29|0
1669684500000|2022-11-29 01:15:00|514.31|511.51|515.63|512.83|515.85|513.05|514.31|511.51|0
1669684800000|2022-11-29 01:20:00|515.41|512.61|516.07|513.27|516.29|513.49|515.41|512.61|0
1669685100000|2022-11-29 01:25:00|515.63|512.83|515.85|513.05|515.85|513.05|515.19|512.39|0
1669685400000|2022-11-29 01:30:00|515.63|512.83|517.17|514.37|517.62|514.82|514.97|512.17|0
1669685700000|2022-11-29 01:35:00|516.95|514.15|516.51|513.71|517.62|514.82|516.07|513.27|0
1669686000000|2022-11-29 01:40:00|516.73|513.93|514.96|512.16|516.95|514.15|514.52|511.72|0
1669686300000|2022-11-29 01:45:00|514.74|511.94|514.52|511.72|514.74|511.94|513.64|510.84|0
1669686600000|2022-11-29 01:50:00|514.74|511.94|513.86|511.06|514.74|511.94|513.64|510.84|0
1669686900000|2022-11-29 01:55:00|513.97|511.17|513.41|510.61|514.3|511.5|513.19|510.39|0
1669687200000|2022-11-29 02:00:00|513.64|510.84|513.97|511.17|514.3|511.5|513.41|510.61|0
1669687500000|2022-11-29 02:05:00|514.08|511.28|513.41|510.61|514.08|511.28|513.41|510.61|0
1669687800000|2022-11-29 02:10:00|513.63|510.83|513.63|510.83|513.75|510.95|513.19|510.39|0
1669688100000|2022-11-29 02:15:00|513.85|511.05|513.85|511.05|514.29|511.49|513.41|510.61|0
1669688400000|2022-11-29 02:20:00|514.07|511.27|513.63|510.83|514.07|511.27|513.19|510.39|0
1669688700000|2022-11-29 02:25:00|513.41|510.61|513.41|510.61|513.85|511.05|513.19|510.39|0
1669689000000|2022-11-29 02:30:00|513.19|510.39|513.41|510.61|513.63|510.83|512.53|509.73|0
1669689300000|2022-11-29 02:35:00|513.19|510.39|513.41|510.61|513.63|510.83|513.19|510.39|0
1669689600000|2022-11-29 02:40:00|513.3|510.5|513.18|510.38|513.4|510.6|512.52|509.72|0
1669689900000|2022-11-29 02:45:00|512.96|510.16|513.62|510.82|514.06|511.26|512.96|510.16|0
1669690200000|2022-11-29 02:50:00|513.4|510.6|514.5|511.7|514.73|511.93|513.4|510.6|0
1669690500000|2022-11-29 02:55:00|514.62|511.82|514.5|511.7|514.62|511.82|514.06|511.26|0
1669690800000|2022-11-29 03:00:00|514.28|511.48|513.4|510.6|514.94|512.14|513.4|510.6|0
1669691100000|2022-11-29 03:05:00|513.62|510.82|512.96|510.16|513.62|510.82|512.96|510.16|0
1669691400000|2022-11-29 03:10:00|512.85|510.05|512.52|509.72|513.18|510.38|512.52|509.72|0
1669691700000|2022-11-29 03:15:00|512.29|509.49|511.19|508.39|512.29|509.49|510.97|508.17|0
1669692000000|2022-11-29 03:20:00|510.97|508.17|510.31|507.51|511.09|508.29|510.09|507.29|0
1669692300000|2022-11-29 03:25:00|510.09|507.29|509.54|506.74|510.09|507.29|509.43|506.63|0
1669692600000|2022-11-29 03:30:00|509.65|506.85|508.55|505.75|509.87|507.07|508.55|505.75|0
1669692900000|2022-11-29 03:35:00|508.77|505.97|510.31|507.51|510.75|507.95|508.77|505.97|0
1669693200000|2022-11-29 03:40:00|510.53|507.73|509.98|507.18|510.75|507.95|509.65|506.85|0
1669693500000|2022-11-29 03:45:00|509.87|507.07|508.76|505.96|509.87|507.07|508.76|505.96|0
1669693800000|2022-11-29 03:50:00|508.88|506.08|508.54|505.74|508.98|506.18|508.32|505.52|0
1669694100000|2022-11-29 03:55:00|508.32|505.52|508.54|505.74|508.98|506.18|508.32|505.52|0
1669694400000|2022-11-29 04:00:00|508.32|505.52|508.54|505.74|508.98|506.18|508.1|505.3|0
1669694700000|2022-11-29 04:05:00|508.66|505.86|508.54|505.74|508.98|506.18|508.1|505.3|0
1669695000000|2022-11-29 04:10:00|508.32|505.52|508.54|505.74|508.54|505.74|507.88|505.08|0
1669695300000|2022-11-29 04:15:00|508.32|505.52|508.76|505.96|508.76|505.96|508.1|505.3|0
1669695600000|2022-11-29 04:20:00|508.43|505.63|507.88|505.08|508.76|505.96|507.66|504.86|0
1669695900000|2022-11-29 04:25:00|507.99|505.19|507.44|504.64|508.1|505.3|507|504.2|0
1669696200000|2022-11-29 04:30:00|507.22|504.42|507.22|504.42|507.22|504.42|506.78|503.98|0
1669696500000|2022-11-29 04:35:00|507|504.2|506.99|504.19|507.11|504.31|506.56|503.76|0
1669696800000|2022-11-29 04:40:00|506.78|503.98|506.99|504.19|506.99|504.19|506.56|503.76|0
1669697100000|2022-11-29 04:45:00|506.77|503.97|507.21|504.41|507.21|504.41|506.77|503.97|0
1669697400000|2022-11-29 04:50:00|506.99|504.19|507.11|504.31|507.21|504.41|506.99|504.19|0
1669697700000|2022-11-29 04:55:00|507.21|504.41|507.43|504.63|507.43|504.63|506.77|503.97|0
1669698000000|2022-11-29 05:00:00|507.21|504.41|507.21|504.41|508.09|505.29|506.99|504.19|0
1669698300000|2022-11-29 05:05:00|507.33|504.53|506.77|503.97|507.65|504.85|506.77|503.97|0
1669698600000|2022-11-29 05:10:00|506.99|504.19|506.77|503.97|506.99|504.19|506.34|503.54|0
1669698900000|2022-11-29 05:15:00|506.89|504.09|506.55|503.75|507.21|504.41|506.33|503.53|0
1669699200000|2022-11-29 05:20:00|506.33|503.53|507.21|504.41|507.32|504.52|506.33|503.53|0
1669699500000|2022-11-29 05:25:00|507.43|504.63|506.77|503.97|507.43|504.63|506.55|503.75|0
1669699800000|2022-11-29 05:30:00|506.88|504.08|507.86|505.06|508.08|505.28|506.33|503.53|0
1669700100000|2022-11-29 05:35:00|508.08|505.28|508.52|505.72|508.52|505.72|507.64|504.84|0
1669700400000|2022-11-29 05:40:00|508.3|505.5|508.08|505.28|509.18|506.38|508.08|505.28|0
1669700700000|2022-11-29 05:45:00|507.98|505.18|507.64|504.84|508.08|505.28|507.42|504.62|0
1669701000000|2022-11-29 05:50:00|507.86|505.06|507.64|504.84|507.86|505.06|506.98|504.18|0
1669701300000|2022-11-29 05:55:00|507.86|505.06|507.42|504.62|507.86|505.06|507.2|504.4|0
1669701600000|2022-11-29 06:00:00|507.53|504.73|508.08|505.28|508.08|505.28|507.42|504.62|0
1669701900000|2022-11-29 06:05:00|508.3|505.5|508.07|505.27|508.73|505.93|507.86|505.06|0
1669702200000|2022-11-29 06:10:00|507.86|505.06|509.17|506.37|509.39|506.59|507.86|505.06|0
1669702500000|2022-11-29 06:15:00|508.95|506.15|510.05|507.25|510.27|507.47|508.95|506.15|0
1669702800000|2022-11-29 06:20:00|510.27|507.47|510.49|507.69|510.93|508.13|510.05|507.25|0
1669703100000|2022-11-29 06:25:00|510.71|507.91|509.83|507.03|510.71|507.91|509.39|506.59|0
1669703400000|2022-11-29 06:30:00|510.05|507.25|507.19|504.39|510.05|507.25|506.32|503.52|0
1669703700000|2022-11-29 06:35:00|506.97|504.17|506.09|503.29|507.41|504.61|505.44|502.64|0
1669704000000|2022-11-29 06:40:00|506.31|503.51|506.09|503.29|506.31|503.51|505.22|502.42|0
1669704300000|2022-11-29 06:45:00|505.99|503.19|507.19|504.39|507.41|504.61|505.55|502.75|0
1669704600000|2022-11-29 06:50:00|507.08|504.28|510.26|507.46|510.92|508.12|507.08|504.28|0
1669704900000|2022-11-29 06:55:00|510.04|507.24|508.72|505.92|510.26|507.46|508.72|505.92|0
1669705200000|2022-11-29 07:00:00|508.94|506.14|505.65|502.85|508.94|506.14|504.56|501.76|0
1669705500000|2022-11-29 07:05:00|505.43|502.63|506.31|503.51|506.64|503.84|504.45|501.65|0
1669705800000|2022-11-29 07:10:00|506.09|503.29|504.77|501.97|506.31|503.51|504.55|501.75|0
1669706100000|2022-11-29 07:15:00|504.33|501.53|504.46|501.66|505.87|503.07|503.81|501.01|0
1669706400000|2022-11-29 07:20:00|504.68|501.88|506.33|503.53|506.55|503.75|504.24|501.44|0
1669706700000|2022-11-29 07:25:00|506.43|503.63|505.55|502.75|506.65|503.85|505.34|502.54|0
1669707000000|2022-11-29 07:30:00|505.99|503.19|507.53|504.73|507.75|504.95|505.99|503.19|0
1669707300000|2022-11-29 07:35:00|507.75|504.95|507.09|504.29|507.86|505.06|506.76|503.96|0
1669707600000|2022-11-29 07:40:00|507.31|504.51|506.87|504.07|508.18|505.38|506.43|503.63|0
1669707900000|2022-11-29 07:45:00|506.65|503.85|505.77|502.97|506.87|504.07|505.33|502.53|0
1669708200000|2022-11-29 07:50:00|505.55|502.75|506.42|503.62|507.08|504.28|505.33|502.53|0
1669708500000|2022-11-29 07:55:00|506.54|503.74|506.1|503.3|506.86|504.06|505.77|502.97|0
1669708800000|2022-11-29 08:00:00|505.11|502.31|506.2|503.4|507.08|504.28|503.8|501|0
1669709100000|2022-11-29 08:05:00|506.32|503.72|505.23|502.63|507.42|504.82|504.46|501.86|0
1669709400000|2022-11-29 08:10:00|505.12|502.52|508.07|505.47|508.29|505.69|504.57|501.97|0
1669709700000|2022-11-29 08:15:00|507.86|505.26|504.57|501.97|508.07|505.47|504.35|501.75|0
1669710000000|2022-11-29 08:20:00|504.35|501.75|504.35|501.75|504.68|502.08|503.03|500.43|0
1669710300000|2022-11-29 08:25:00|504.56|501.96|504.02|501.42|506.54|503.94|503.91|501.31|0
1669710600000|2022-11-29 08:30:00|503.91|501.31|501.94|499.34|505|502.4|501.72|499.12|0
1669710900000|2022-11-29 08:35:00|502.05|499.45|501.72|499.12|502.37|499.77|501.28|498.68|0
1669711200000|2022-11-29 08:40:00|501.5|498.9|503.03|500.43|503.03|500.43|501.28|498.68|0
1669711500000|2022-11-29 08:45:00|502.92|500.32|501.61|499.01|503.03|500.43|501.28|498.68|0
1669711800000|2022-11-29 08:50:00|501.5|498.9|504.56|501.96|504.56|501.96|501.28|498.68|0
1669712100000|2022-11-29 08:55:00|504.45|501.85|503.79|501.19|505.43|502.83|503.24|500.64|0
1669712400000|2022-11-29 09:00:00|503.9|501.3|504.77|502.17|505.43|502.83|502.15|499.55|0
1669712700000|2022-11-29 09:05:00|504.55|501.95|507.84|505.24|507.84|505.24|503.9|501.3|0
1669713000000|2022-11-29 09:10:00|507.62|505.02|508.06|505.46|508.06|505.46|506.09|503.49|0
1669713300000|2022-11-29 09:15:00|507.84|505.24|507.84|505.24|508.06|505.46|506.3|503.7|0
1669713600000|2022-11-29 09:20:00|508.06|505.46|508.5|505.9|508.5|505.9|506.3|503.7|0
1669713900000|2022-11-29 09:25:00|508.28|505.68|508.28|505.68|508.61|506.01|507.4|504.8|0
1669714200000|2022-11-29 09:30:00|507.84|505.24|510.25|507.65|510.69|508.09|507.18|504.58|0
1669714500000|2022-11-29 09:35:00|510.47|507.87|511.13|508.53|511.13|508.53|509.27|506.67|0
1669714800000|2022-11-29 09:40:00|510.91|508.31|512.01|509.41|513.11|510.51|510.91|508.31|0
1669715100000|2022-11-29 09:45:00|512.23|509.63|514.43|511.83|514.43|511.83|510.91|508.31|0
1669715400000|2022-11-29 09:50:00|514.21|511.61|513.11|510.51|515.31|512.71|513.11|510.51|0
1669715700000|2022-11-29 09:55:00|512.89|510.29|512.45|509.85|513.11|510.51|512.01|509.41|0
1669716000000|2022-11-29 10:00:00|512.23|509.63|511.56|508.96|512.66|510.06|510.9|508.3|0
1669716300000|2022-11-29 10:05:00|511.24|508.64|511.78|509.18|513.32|510.72|511.24|508.64|0
1669716600000|2022-11-29 10:10:00|511.56|508.96|509.26|506.66|511.78|509.18|508.92|506.32|0
1669716900000|2022-11-29 10:15:00|509.36|506.76|508.92|506.32|509.58|506.98|508.7|506.1|0
1669717200000|2022-11-29 10:20:00|509.04|506.44|508.26|505.66|509.14|506.54|507.39|504.79|0
1669717500000|2022-11-29 10:25:00|508.04|505.44|508.7|506.1|509.14|506.54|508.04|505.44|0
1669717800000|2022-11-29 10:30:00|508.48|505.88|507.6|505|508.48|505.88|506.94|504.34|0
1669718100000|2022-11-29 10:35:00|507.38|504.78|506.94|504.34|507.6|505|506.28|503.68|0
1669718400000|2022-11-29 10:40:00|506.72|504.12|507.82|505.22|508.04|505.44|506.72|504.12|0
1669718700000|2022-11-29 10:45:00|508.04|505.44|508.04|505.44|508.59|505.99|506.72|504.12|0
1669719000000|2022-11-29 10:50:00|507.82|505.22|509.79|507.19|510.23|507.63|507.6|505|0
1669719300000|2022-11-29 10:55:00|509.57|506.97|510.89|508.29|511.11|508.51|509.57|506.97|0
1669719600000|2022-11-29 11:00:00|510.67|508.07|510.67|508.07|511.11|508.51|508.91|506.31|0
1669719900000|2022-11-29 11:05:00|510.45|507.85|512.21|509.61|512.43|509.83|510.45|507.85|0
1669720200000|2022-11-29 11:10:00|512.43|509.83|511.77|509.17|513.75|511.15|511.55|508.95|0
1669720500000|2022-11-29 11:15:00|511.66|509.06|512.65|510.05|512.87|510.27|511|508.4|0
1669720800000|2022-11-29 11:20:00|512.76|510.16|511.1|508.5|512.76|510.16|510.34|507.74|0
1669721100000|2022-11-29 11:25:00|511.32|508.72|509.78|507.18|511.32|508.72|509.78|507.18|0
1669721400000|2022-11-29 11:30:00|510|507.4|509.56|506.96|510|507.4|508.46|505.86|0
1669721700000|2022-11-29 11:35:00|509.34|506.74|510.66|508.06|510.88|508.28|508.24|505.64|0
1669722000000|2022-11-29 11:40:00|510.56|507.96|510.22|507.62|511.98|509.38|510.22|507.62|0
1669722300000|2022-11-29 11:45:00|510.33|507.73|510.66|508.06|511.32|508.72|510.22|507.62|0
1669722600000|2022-11-29 11:50:00|510.44|507.84|508.68|506.08|510.44|507.84|508.46|505.86|0
1669722900000|2022-11-29 11:55:00|508.46|505.86|506.82|504.22|508.68|506.08|506.82|504.22|0
1669723200000|2022-11-29 12:00:00|507.36|504.76|508.02|505.42|508.68|506.08|507.36|504.76|0
1669723500000|2022-11-29 12:05:00|508.24|505.64|508.68|506.08|508.9|506.3|507.58|504.98|0
1669723800000|2022-11-29 12:10:00|508.46|505.86|508.45|505.85|508.68|506.08|507.36|504.76|0
1669724100000|2022-11-29 12:15:00|508.57|505.97|507.69|505.09|508.67|506.07|507.69|505.09|0
1669724400000|2022-11-29 12:20:00|507.58|504.98|507.69|505.09|508.01|505.41|507.03|504.43|0
1669724700000|2022-11-29 12:25:00|507.79|505.19|509.11|506.51|509.22|506.62|506.7|504.1|0
1669725000000|2022-11-29 12:30:00|508.89|506.29|509.33|506.73|509.77|507.17|508.45|505.85|0
1669725300000|2022-11-29 12:35:00|509.44|506.84|510.87|508.27|511.09|508.49|509.33|506.73|0
1669725600000|2022-11-29 12:40:00|510.65|508.05|512.19|509.59|512.19|509.59|509.99|507.39|0
1669725900000|2022-11-29 12:45:00|511.97|509.37|510.86|508.26|513.29|510.69|510.64|508.04|0
1669726200000|2022-11-29 12:50:00|510.64|508.04|509.32|506.72|510.86|508.26|509.1|506.5|0
1669726500000|2022-11-29 12:55:00|509.1|506.5|508|505.4|509.54|506.94|507.79|505.19|0
1669726800000|2022-11-29 13:00:00|508.44|505.84|509.98|507.38|510.2|507.6|508|505.4|0
1669727100000|2022-11-29 13:05:00|509.76|507.16|511.96|509.36|512.62|510.02|509.54|506.94|0
1669727400000|2022-11-29 13:10:00|511.85|509.25|517.69|515.09|519.24|516.64|511.52|508.92|0
1669727700000|2022-11-29 13:15:00|518.36|515.76|515.77|513.17|518.36|515.76|515.55|512.95|0
1669728000000|2022-11-29 13:20:00|515.55|512.95|513.13|510.53|515.55|512.95|512.91|510.31|0
1669728300000|2022-11-29 13:25:00|513.24|510.64|515.77|513.17|515.77|513.17|513.24|510.64|0
1669728600000|2022-11-29 13:30:00|515.55|512.95|516.65|514.05|517.98|515.38|514.89|512.29|0
1669728900000|2022-11-29 13:35:00|516.43|513.83|518.42|515.82|520.09|517.49|513.56|510.96|0
1669729200000|2022-11-29 13:40:00|518.64|516.04|518.42|515.82|520.41|517.81|517.98|515.38|0
1669729500000|2022-11-29 13:45:00|518.64|516.04|519.53|516.93|519.97|517.37|517.76|515.16|0
1669729800000|2022-11-29 13:50:00|519.31|516.71|521.3|518.7|521.74|519.14|519.08|516.48|0
1669730100000|2022-11-29 13:55:00|521.08|518.48|516.65|514.05|521.52|518.92|516.43|513.83|0
1669730400000|2022-11-29 14:00:00|517.09|514.49|515.76|513.16|517.53|514.93|514.66|512.06|0
1669730700000|2022-11-29 14:05:00|515.32|512.72|515.1|512.5|516.65|514.05|514|511.4|0
1669731000000|2022-11-29 14:10:00|515.32|512.72|514.66|512.06|516.2|513.6|514.22|511.62|0
1669731300000|2022-11-29 14:15:00|514.88|512.28|517.53|514.93|518.63|516.03|514.88|512.28|0
1669731600000|2022-11-29 14:20:00|517.42|514.82|517.31|514.71|518.86|516.26|517.08|514.48|0
1669731900000|2022-11-29 14:25:00|517.53|514.93|519.96|517.36|520.4|517.8|516.42|513.82|0
1669732200000|2022-11-29 14:30:00|519.74|517.14|515.09|512.49|522.84|520.24|514.43|511.83|0
1669732500000|2022-11-29 14:35:00|516.42|513.82|519.51|516.91|520.18|517.58|515.98|513.38|0
1669732800000|2022-11-29 14:40:00|519.74|517.14|522.84|520.24|524.39|521.79|515.75|513.15|0
1669733100000|2022-11-29 14:45:00|523.06|520.46|522.62|520.02|524.84|522.24|521.51|518.91|0
1669733400000|2022-11-29 14:50:00|522.84|520.24|523.72|521.12|524.84|522.24|521.95|519.35|0
1669733700000|2022-11-29 14:55:00|524.17|521.57|522.73|520.13|526.39|523.79|521.84|519.24|0
1669734000000|2022-11-29 15:00:00|522.51|519.91|521.62|519.02|523.07|520.47|517.86|515.26|0
1669734300000|2022-11-29 15:05:00|520.96|518.36|518.75|516.15|523.95|521.35|516.76|514.16|0
1669734600000|2022-11-29 15:10:00|518.97|516.37|522.3|519.7|524.74|522.14|517.42|514.82|0
1669734900000|2022-11-29 15:15:00|522.52|519.92|517.2|514.6|522.52|519.92|515.65|513.05|0
1669735200000|2022-11-29 15:20:00|516.76|514.16|516.09|513.49|518.31|515.71|514.77|512.17|0
1669735500000|2022-11-29 15:25:00|515.87|513.27|510.58|507.98|516.98|514.38|510.58|507.98|0
1669735800000|2022-11-29 15:30:00|510.36|507.76|511.11|508.51|511.97|509.37|508.38|505.78|0
1669736100000|2022-11-29 15:35:00|511.33|508.73|511.11|508.51|512.88|510.28|510.45|507.85|0
1669736400000|2022-11-29 15:40:00|511.33|508.73|512.44|509.84|513.32|510.72|510.01|507.41|0
1669736700000|2022-11-29 15:45:00|512.22|509.62|510.67|508.07|512.88|510.28|509.78|507.18|0
1669737000000|2022-11-29 15:50:00|511.11|508.51|515.76|513.16|516.2|513.6|509.56|506.96|0
1669737300000|2022-11-29 15:55:00|516.42|513.82|515.76|513.16|516.42|513.82|512.88|510.28|0
1669737600000|2022-11-29 16:00:00|515.98|513.38|525.1|522.5|527.11|524.51|514.2|511.6|0
1669737900000|2022-11-29 16:05:00|524.65|522.05|533.6|531|533.6|531|524.65|522.05|0
1669738200000|2022-11-29 16:10:00|533.82|531.22|532.47|529.87|535.84|533.24|530.68|528.08|0
1669738500000|2022-11-29 16:15:00|531.81|529.21|541.09|538.49|541.54|538.94|531.81|529.21|0
1669738800000|2022-11-29 16:20:00|541.31|538.71|539.06|536.46|542.89|540.29|538.16|535.56|0
1669739100000|2022-11-29 16:25:00|539.29|536.69|539.96|537.36|541.53|538.93|537.49|534.89|0
1669739400000|2022-11-29 16:30:00|540.63|538.03|535.92|533.32|541.53|538.93|534.8|532.2|0
1669739700000|2022-11-29 16:35:00|536.14|533.54|535.02|532.42|538.38|535.78|535.02|532.42|0
1669740000000|2022-11-29 16:40:00|535.47|532.87|536.59|533.99|537.93|535.33|535.02|532.42|0
1669740300000|2022-11-29 16:45:00|536.36|533.76|534.79|532.19|537.48|534.88|534.12|531.52|0
1669740600000|2022-11-29 16:50:00|534.57|531.97|534.12|531.52|537.48|534.88|533.45|530.85|0
1669740900000|2022-11-29 16:55:00|533.89|531.29|531.43|528.83|534.12|531.52|531.21|528.61|0
1669741200000|2022-11-29 17:00:00|531.21|528.61|533.22|530.62|534.57|531.97|531.21|528.61|0
1669741500000|2022-11-29 17:05:00|533.44|530.84|531.88|529.28|533.89|531.29|530.54|527.94|0
1669741800000|2022-11-29 17:10:00|532.1|529.5|533.22|530.62|535.46|532.86|531.88|529.28|0
1669742100000|2022-11-29 17:15:00|532.99|530.39|531.2|528.6|535.46|532.86|530.98|528.38|0
1669742400000|2022-11-29 17:20:00|530.98|528.38|535.01|532.41|535.01|532.41|530.98|528.38|0
1669742700000|2022-11-29 17:25:00|535.23|532.63|534.56|531.96|536.13|533.53|532.32|529.72|0
1669743000000|2022-11-29 17:30:00|534.34|531.74|533.21|530.61|534.78|532.18|532.32|529.72|0
1669743300000|2022-11-29 17:35:00|532.77|530.17|528.07|525.47|534.33|531.73|526.29|523.69|0
1669743600000|2022-11-29 17:40:00|528.29|525.69|527.18|524.58|528.29|525.69|525.84|523.24|0
1669743900000|2022-11-29 17:45:00|526.95|524.35|528.07|525.47|530.08|527.48|526.51|523.91|0
1669744200000|2022-11-29 17:50:00|527.85|525.25|528.74|526.14|528.96|526.36|526.28|523.68|0
1669744500000|2022-11-29 17:55:00|528.51|525.91|528.51|525.91|529.18|526.58|526.95|524.35|0
1669744800000|2022-11-29 18:00:00|528.74|526.14|531.19|528.59|532.09|529.49|528.29|525.69|0
1669745100000|2022-11-29 18:05:00|531.42|528.82|531.86|529.26|531.86|529.26|528.96|526.36|0
1669745400000|2022-11-29 18:10:00|531.64|529.04|527.39|524.79|532.31|529.71|527.39|524.79|0
1669745700000|2022-11-29 18:15:00|528.29|525.69|532.53|529.93|533.65|531.05|527.39|524.79|0
1669746000000|2022-11-29 18:20:00|532.76|530.16|533.2|530.6|535|532.4|532.53|529.93|0
1669746300000|2022-11-29 18:25:00|533.43|530.83|537.24|534.64|537.24|534.64|533.43|530.83|0
1669746600000|2022-11-29 18:30:00|537.01|534.41|535.22|532.62|537.69|535.09|534.55|531.95|0
1669746900000|2022-11-29 18:35:00|534.99|532.39|532.75|530.15|535.22|532.62|531.86|529.26|0
1669747200000|2022-11-29 18:40:00|532.87|530.27|531.86|529.26|533.2|530.6|531.19|528.59|0
1669747500000|2022-11-29 18:45:00|531.63|529.03|531.86|529.26|531.86|529.26|530.29|527.69|0
1669747800000|2022-11-29 18:50:00|532.08|529.48|530.51|527.91|533.2|530.6|530.29|527.69|0
1669748100000|2022-11-29 18:55:00|530.07|527.47|527.83|525.23|530.51|527.91|527.61|525.01|0
1669748400000|2022-11-29 19:00:00|527.61|525.01|520.04|517.44|527.61|525.01|519.15|516.55|0
1669748700000|2022-11-29 19:05:00|519.81|517.21|521.59|518.99|522.48|519.88|519.59|516.99|0
1669749000000|2022-11-29 19:10:00|521.37|518.77|522.15|519.55|523.59|520.99|520.7|518.1|0
1669749300000|2022-11-29 19:15:00|522.48|519.88|523.59|520.99|523.59|520.99|521.37|518.77|0
1669749600000|2022-11-29 19:20:00|523.37|520.77|527.38|524.78|527.38|524.78|522.92|520.32|0
1669749900000|2022-11-29 19:25:00|527.16|524.56|530.28|527.68|530.73|528.13|526.49|523.89|0
1669750200000|2022-11-29 19:30:00|530.06|527.46|530.95|528.35|532.74|530.14|529.61|527.01|0
1669750500000|2022-11-29 19:35:00|531.17|528.57|531.17|528.57|533.86|531.26|529.39|526.79|0
1669750800000|2022-11-29 19:40:00|530.95|528.35|534.08|531.48|534.98|532.38|530.28|527.68|0
1669751100000|2022-11-29 19:45:00|533.97|531.37|534.08|531.48|534.98|532.38|533.41|530.81|0
1669751400000|2022-11-29 19:50:00|533.86|531.26|533.63|531.03|534.08|531.48|531.39|528.79|0
1669751700000|2022-11-29 19:55:00|533.41|530.81|530.27|527.67|533.41|530.81|530.27|527.67|0
1669752000000|2022-11-29 20:00:00|530.5|527.9|532.29|529.69|532.73|530.13|528.93|526.33|0
1669752300000|2022-11-29 20:05:00|532.51|529.91|527.15|524.55|532.51|529.91|526.48|523.88|0
1669752600000|2022-11-29 20:10:00|526.92|524.32|527.37|524.77|529.15|526.55|526.92|524.32|0
1669752900000|2022-11-29 20:15:00|527.14|524.54|528.38|525.78|528.93|526.33|526.25|523.65|0
1669753200000|2022-11-29 20:20:00|528.48|525.88|530.05|527.45|530.72|528.12|525.36|522.76|0
1669753500000|2022-11-29 20:25:00|529.6|527|528.7|526.1|530.72|528.12|527.14|524.54|0
1669753800000|2022-11-29 20:30:00|528.48|525.88|524.69|522.09|529.6|527|524.24|521.64|0
1669754100000|2022-11-29 20:35:00|524.46|521.86|527.48|524.88|528.7|526.1|523.57|520.97|0
1669754400000|2022-11-29 20:40:00|527.59|524.99|527.14|524.54|527.81|525.21|523.8|521.2|0
1669754700000|2022-11-29 20:45:00|527.58|524.98|526.24|523.64|529.82|527.22|526.24|523.64|0
1669755000000|2022-11-29 20:50:00|525.8|523.2|528.25|525.65|529.59|526.99|524.46|521.86|0
1669755300000|2022-11-29 20:55:00|528.47|525.87|525.57|522.97|528.47|525.87|523.35|520.75|0
1669755600000|2022-11-29 21:00:00|526.24|523.64|524.68|522.08|526.24|523.64|524.46|521.86|0
1669755900000|2022-11-29 21:05:00|524.46|521.86|528.03|525.43|528.03|525.43|524.46|521.86|0
1669756200000|2022-11-29 21:10:00|527.8|525.2|528.47|525.87|528.47|525.87|526.91|524.31|0
1669756500000|2022-11-29 21:15:00|527.9|525.1|527.01|524.21|527.9|525.1|526.78|523.98|0
1669756800000|2022-11-29 21:20:00|526.78|523.98|527.23|524.43|527.23|524.43|526.78|523.98|0
1669757100000|2022-11-29 21:25:00|527.01|524.21|526.78|523.98|527.23|524.43|526.78|523.98|0
1669757400000|2022-11-29 21:30:00|526.56|523.76|525.67|522.87|526.56|523.76|525.67|522.87|0
1669757700000|2022-11-29 21:35:00|525.22|522.42|525|522.2|525.22|522.42|524.77|521.97|0
1669758000000|2022-11-29 21:40:00|524.55|521.75|523.92|521.12|525|522.2|523.7|520.9|0
1669758300000|2022-11-29 21:45:00|524.15|521.35|523.92|521.12|524.15|521.35|523.92|521.12|0
1669758600000|2022-11-29 21:50:00|524.14|521.34|524.14|521.34|524.37|521.57|524.14|521.34|0
1669758900000|2022-11-29 21:55:00|523.92|521.12|524.04|521.24|524.37|521.57|523.7|520.9|0
1669759200000|2022-11-29 22:00:00|524.25|521.45|524.31|521.51|524.58|521.78|523.73|520.93|0
1669759500000|2022-11-29 22:05:00|524.44|521.64|524.9|522.1|525.1|522.3|524.44|521.64|0
1669759800000|2022-11-29 22:10:00|524.93|522.13|524.58|521.78|524.93|522.13|524.09|521.29|0
1669760100000|2022-11-29 22:15:00|524.64|521.84|524.48|521.68|524.64|521.84|524.34|521.54|0
1669760400000|2022-11-29 22:20:00|524.34|521.54|524.54|521.74|524.54|521.74|524.34|521.54|0
1669760700000|2022-11-29 22:25:00|524.38|521.58|524.05|521.25|524.48|521.68|523.75|520.95|0
1669761000000|2022-11-29 22:30:00|524.21|521.41|524.47|521.67|524.54|521.74|524.14|521.34|0
1669761300000|2022-11-29 22:35:00|524.28|521.48|524.3|521.5|524.57|521.77|524.24|521.44|0
1669761600000|2022-11-29 22:40:00|524.4|521.6|524.6|521.8|524.6|521.8|524.3|521.5|0
1669761900000|2022-11-29 22:45:00|524.57|521.77|524.6|521.8|524.6|521.8|524.57|521.77|0
1669762200000|2022-11-29 22:50:00|524.67|521.87|524.67|521.87|524.67|521.87|524.67|521.87|0
1669762500000|2022-11-29 22:55:00|524.47|521.67|524.5|521.7|524.53|521.73|524.47|521.67|0
1669762800000|2022-11-29 23:00:00|524.47|521.67|524.8|522|525.81|523.01|524.24|521.44|0
1669763100000|2022-11-29 23:05:00|525.02|522.22|525.02|522.22|525.91|523.11|525.02|522.22|0
1669763400000|2022-11-29 23:10:00|524.8|522|526.25|523.45|526.58|523.78|524.8|522|0
1669763700000|2022-11-29 23:15:00|526.14|523.34|526.8|524|527.48|524.68|525.69|522.89|0
1669764000000|2022-11-29 23:20:00|526.7|523.9|527.03|524.23|527.03|524.23|526.58|523.78|0
1669764300000|2022-11-29 23:25:00|526.8|524|527.47|524.67|527.92|525.12|526.8|524|0
1669764600000|2022-11-29 23:30:00|527.37|524.57|528.14|525.34|528.37|525.57|527.25|524.45|0
1669764900000|2022-11-29 23:35:00|528.26|525.46|527.92|525.12|528.59|525.79|527.25|524.45|0
1669765200000|2022-11-29 23:40:00|528.14|525.34|528.14|525.34|528.36|525.56|527.92|525.12|0
1669765500000|2022-11-29 23:45:00|527.92|525.12|527.69|524.89|528.14|525.34|527.25|524.45|0
1669765800000|2022-11-29 23:50:00|527.92|525.12|528.81|526.01|529.03|526.23|527.47|524.67|0
1669766100000|2022-11-29 23:55:00|528.59|525.79|527.91|525.11|529.26|526.46|527.91|525.11|0
1669766400000|2022-11-30 00:00:00|527.69|524.89|527.24|524.44|528.36|525.56|526.57|523.77|0
1669766700000|2022-11-30 00:05:00|527.47|524.67|527.36|524.56|527.47|524.67|527.02|524.22|0
1669767000000|2022-11-30 00:10:00|527.46|524.66|527.24|524.44|527.46|524.66|526.79|523.99|0
1669767300000|2022-11-30 00:15:00|527.46|524.66|526.79|523.99|528.58|525.78|526.57|523.77|0
1669767600000|2022-11-30 00:20:00|527.02|524.22|525.9|523.1|527.02|524.22|525.67|522.87|0
1669767900000|2022-11-30 00:25:00|526.01|523.21|526.79|523.99|526.79|523.99|525.45|522.65|0
1669768200000|2022-11-30 00:30:00|526.57|523.77|525.22|522.42|526.79|523.99|525|522.2|0
1669768500000|2022-11-30 00:35:00|525.45|522.65|524.55|521.75|525.45|522.65|524.33|521.53|0
1669768800000|2022-11-30 00:40:00|524.33|521.53|523.44|520.64|524.55|521.75|523.21|520.41|0
1669769100000|2022-11-30 00:45:00|523.21|520.41|523.88|521.08|523.88|521.08|522.32|519.52|0
1669769400000|2022-11-30 00:50:00|523.66|520.86|524.1|521.3|524.33|521.53|523.33|520.53|0
1669769700000|2022-11-30 00:55:00|523.88|521.08|523.21|520.41|524.55|521.75|522.99|520.19|0
1669770000000|2022-11-30 01:00:00|522.99|520.19|521.65|518.85|522.99|520.19|520.98|518.18|0
1669770300000|2022-11-30 01:05:00|521.2|518.4|522.54|519.74|522.99|520.19|520.98|518.18|0
1669770600000|2022-11-30 01:10:00|522.76|519.96|521.65|518.85|523.21|520.41|521.2|518.4|0
1669770900000|2022-11-30 01:15:00|521.42|518.62|523.65|520.85|523.88|521.08|521.42|518.62|0
1669771200000|2022-11-30 01:20:00|523.77|520.97|522.76|519.96|524.1|521.3|522.76|519.96|0
1669771500000|2022-11-30 01:25:00|522.65|519.85|522.98|520.18|524.1|521.3|522.54|519.74|0
1669771800000|2022-11-30 01:30:00|523.2|520.4|521.2|518.4|523.87|521.07|521.2|518.4|0
1669772100000|2022-11-30 01:35:00|521.42|518.62|520.97|518.17|522.31|519.51|520.53|517.73|0
1669772400000|2022-11-30 01:40:00|520.75|517.95|520.08|517.28|520.97|518.17|519.64|516.84|0
1669772700000|2022-11-30 01:45:00|519.86|517.06|519.97|517.17|521.19|518.39|519.86|517.06|0
1669773000000|2022-11-30 01:50:00|519.86|517.06|520.97|518.17|521.19|518.39|519.86|517.06|0
1669773300000|2022-11-30 01:55:00|520.86|518.06|521.86|519.06|522.08|519.28|520.52|517.72|0
1669773600000|2022-11-30 02:00:00|522.08|519.28|521.86|519.06|522.87|520.07|521.64|518.84|0
1669773900000|2022-11-30 02:05:00|522.08|519.28|522.3|519.5|522.3|519.5|521.63|518.83|0
1669774200000|2022-11-30 02:10:00|522.2|519.4|522.3|519.5|523.19|520.39|522.08|519.28|0
1669774500000|2022-11-30 02:15:00|522.52|519.72|523.19|520.39|523.19|520.39|522.3|519.5|0
1669774800000|2022-11-30 02:20:00|522.97|520.17|522.08|519.28|522.97|520.17|521.85|519.05|0
1669775100000|2022-11-30 02:25:00|522.3|519.5|522.52|519.72|522.52|519.72|522.08|519.28|0
1669775400000|2022-11-30 02:30:00|522.74|519.94|522.07|519.27|522.74|519.94|521.63|518.83|0
1669775700000|2022-11-30 02:35:00|521.85|519.05|522.52|519.72|522.74|519.94|521.63|518.83|0
1669776000000|2022-11-30 02:40:00|522.41|519.61|521.85|519.05|523.19|520.39|521.63|518.83|0
1669776300000|2022-11-30 02:45:00|521.63|518.83|522.07|519.27|522.52|519.72|521.63|518.83|0
1669776600000|2022-11-30 02:50:00|521.85|519.05|521.4|518.6|522.29|519.49|521.4|518.6|0
1669776900000|2022-11-30 02:55:00|521.18|518.38|521.62|518.82|521.85|519.05|521.18|518.38|0
1669777200000|2022-11-30 03:00:00|521.4|518.6|521.4|518.6|521.62|518.82|520.73|517.93|0
1669777500000|2022-11-30 03:05:00|521.62|518.82|521.62|518.82|522.07|519.27|521.4|518.6|0
1669777800000|2022-11-30 03:10:00|521.4|518.6|521.62|518.82|522.07|519.27|521.4|518.6|0
1669778100000|2022-11-30 03:15:00|521.84|519.04|522.51|519.71|522.96|520.16|521.84|519.04|0
1669778400000|2022-11-30 03:20:00|522.29|519.49|522.06|519.26|522.73|519.93|522.06|519.26|0
1669778700000|2022-11-30 03:25:00|521.84|519.04|522.51|519.71|522.73|519.93|521.84|519.04|0
1669779000000|2022-11-30 03:30:00|522.62|519.82|522.06|519.26|522.62|519.82|522.06|519.26|0
1669779300000|2022-11-30 03:35:00|521.95|519.15|521.39|518.59|522.28|519.48|521.39|518.59|0
1669779600000|2022-11-30 03:40:00|521.61|518.81|521.61|518.81|522.06|519.26|521.17|518.37|0
1669779900000|2022-11-30 03:45:00|521.39|518.59|521.84|519.04|521.84|519.04|521.17|518.37|0
1669780200000|2022-11-30 03:50:00|521.73|518.93|520.84|518.04|521.83|519.03|520.5|517.7|0
1669780500000|2022-11-30 03:55:00|520.94|518.14|520.72|517.92|521.17|518.37|520.72|517.92|0
1669780800000|2022-11-30 04:00:00|520.5|517.7|520.05|517.25|520.72|517.92|519.6|516.8|0
1669781100000|2022-11-30 04:05:00|519.94|517.14|520.83|518.03|520.94|518.14|519.83|517.03|0
1669781400000|2022-11-30 04:10:00|520.72|517.92|519.6|516.8|520.83|518.03|519.6|516.8|0
1669781700000|2022-11-30 04:15:00|519.82|517.02|518.71|515.91|519.82|517.02|518.6|515.8|0
1669782000000|2022-11-30 04:20:00|518.83|516.03|518.6|515.8|518.93|516.13|518.49|515.69|0
1669782300000|2022-11-30 04:25:00|518.49|515.69|518.93|516.13|519.05|516.25|518.49|515.69|0
1669782600000|2022-11-30 04:30:00|519.38|516.58|519.6|516.8|519.82|517.02|519.38|516.58|0
1669782900000|2022-11-30 04:35:00|519.38|516.58|518.71|515.91|519.6|516.8|518.71|515.91|0
1669783200000|2022-11-30 04:40:00|518.93|516.13|519.6|516.8|519.82|517.02|518.93|516.13|0
1669783500000|2022-11-30 04:45:00|519.49|516.69|519.82|517.02|519.82|517.02|519.37|516.57|0
1669783800000|2022-11-30 04:50:00|519.59|516.79|520.04|517.24|520.48|517.68|519.59|516.79|0
1669784100000|2022-11-30 04:55:00|519.82|517.02|519.59|516.79|520.04|517.24|519.59|516.79|0
1669784400000|2022-11-30 05:00:00|519.81|517.01|520.26|517.46|520.7|517.9|519.59|516.79|0
1669784700000|2022-11-30 05:05:00|520.04|517.24|518.7|515.9|520.04|517.24|518.26|515.46|0
1669785000000|2022-11-30 05:10:00|518.59|515.79|518.7|515.9|518.92|516.12|518.48|515.68|0
1669785300000|2022-11-30 05:15:00|518.48|515.68|518.25|515.45|518.7|515.9|518.25|515.45|0
1669785600000|2022-11-30 05:20:00|518.03|515.23|518.25|515.45|518.7|515.9|518.03|515.23|0
1669785900000|2022-11-30 05:25:00|518.03|515.23|518.14|515.34|518.47|515.67|517.81|515.01|0
1669786200000|2022-11-30 05:30:00|518.37|515.57|518.92|516.12|519.36|516.56|518.03|515.23|0
1669786500000|2022-11-30 05:35:00|518.81|516.01|520.25|517.45|520.25|517.45|518.69|515.89|0
1669786800000|2022-11-30 05:40:00|520.03|517.23|519.8|517|520.03|517.23|518.92|516.12|0
1669787100000|2022-11-30 05:45:00|519.92|517.12|519.58|516.78|520.25|517.45|519.58|516.78|0
1669787400000|2022-11-30 05:50:00|519.36|516.56|519.58|516.78|519.58|516.78|518.69|515.89|0
1669787700000|2022-11-30 05:55:00|519.8|517|521.58|518.78|521.58|518.78|519.58|516.78|0
1669788000000|2022-11-30 06:00:00|521.36|518.56|521.58|518.78|521.81|519.01|520.47|517.67|0
1669788300000|2022-11-30 06:05:00|521.36|518.56|520.69|517.89|521.36|518.56|519.58|516.78|0
1669788600000|2022-11-30 06:10:00|520.91|518.11|520.14|517.34|521.14|518.34|519.35|516.55|0
1669788900000|2022-11-30 06:15:00|520.02|517.22|519.24|516.44|520.47|517.67|519.02|516.22|0
1669789200000|2022-11-30 06:20:00|519.13|516.33|519.24|516.44|519.47|516.67|518.68|515.88|0
1669789500000|2022-11-30 06:25:00|519.13|516.33|520.8|518|520.91|518.11|519.13|516.33|0
1669789800000|2022-11-30 06:30:00|520.69|517.89|519.69|516.89|520.91|518.11|519.57|516.77|0
1669790100000|2022-11-30 06:35:00|519.79|516.99|520.68|517.88|521.13|518.33|519.57|516.77|0
1669790400000|2022-11-30 06:40:00|520.91|518.11|521.24|518.44|521.57|518.77|520.46|517.66|0
1669790700000|2022-11-30 06:45:00|521.35|518.55|521.57|518.77|521.57|518.77|520.9|518.1|0
1669791000000|2022-11-30 06:50:00|521.8|519|521.46|518.66|521.8|519|521.13|518.33|0
1669791300000|2022-11-30 06:55:00|521.35|518.55|520.23|517.43|521.46|518.66|520.23|517.43|0
1669791600000|2022-11-30 07:00:00|520.46|517.66|520.01|517.21|520.68|517.88|519.9|517.1|0
1669791900000|2022-11-30 07:05:00|519.79|516.99|519.23|516.43|520.35|517.55|519.23|516.43|0
1669792200000|2022-11-30 07:10:00|518.9|516.1|517.68|514.88|519.79|516.99|517.34|514.54|0
1669792500000|2022-11-30 07:15:00|517.78|514.98|520.57|517.77|520.57|517.77|516.79|513.99|0
1669792800000|2022-11-30 07:20:00|520.67|517.87|520.01|517.21|520.9|518.1|520.01|517.21|0
1669793100000|2022-11-30 07:25:00|519.78|516.98|518.45|515.65|519.78|516.98|518|515.2|0
1669793400000|2022-11-30 07:30:00|518.22|515.42|517.89|515.09|518.67|515.87|517.33|514.53|0
1669793700000|2022-11-30 07:35:00|517.78|514.98|518.22|515.42|518.44|515.64|517.33|514.53|0
1669794000000|2022-11-30 07:40:00|518.34|515.54|518.89|516.09|519.11|516.31|518.34|515.54|0
1669794300000|2022-11-30 07:45:00|519.56|516.76|519.78|516.98|520.67|517.87|519.55|516.75|0
1669794600000|2022-11-30 07:50:00|520|517.2|518.33|515.53|520.44|517.64|518|515.2|0
1669794900000|2022-11-30 07:55:00|518.44|515.64|518.22|515.42|518.89|516.09|517.77|514.97|0
1669795200000|2022-11-30 08:00:00|518.44|515.64|517.33|514.53|519.55|516.75|515.33|512.53|0
1669795500000|2022-11-30 08:05:00|517.23|514.63|518|515.4|518.67|516.07|515.33|512.73|0
1669795800000|2022-11-30 08:10:00|518.22|515.62|516.44|513.84|519.11|516.51|515.78|513.18|0
1669796100000|2022-11-30 08:15:00|516.22|513.62|517.55|514.95|517.55|514.95|513.11|510.51|0
1669796400000|2022-11-30 08:20:00|517.33|514.73|518.44|515.84|519.11|516.51|517.11|514.51|0
1669796700000|2022-11-30 08:25:00|518.22|515.62|517.99|515.39|519.55|516.95|517.55|514.95|0
1669797000000|2022-11-30 08:30:00|518.11|515.51|518.22|515.62|520|517.4|517.44|514.84|0
1669797300000|2022-11-30 08:35:00|518.44|515.84|519.33|516.73|519.33|516.73|517.55|514.95|0
1669797600000|2022-11-30 08:40:00|519.22|516.62|519.55|516.95|520.66|518.06|518.21|515.61|0
1669797900000|2022-11-30 08:45:00|519.33|516.73|519.55|516.95|519.99|517.39|517.55|514.95|0
1669798200000|2022-11-30 08:50:00|519.77|517.17|519.1|516.5|520.44|517.84|518.88|516.28|0
1669798500000|2022-11-30 08:55:00|518.99|516.39|517.77|515.17|519.54|516.94|517.1|514.5|0
1669798800000|2022-11-30 09:00:00|517.54|514.94|515.99|513.39|517.54|514.94|513.99|511.39|0
1669799100000|2022-11-30 09:05:00|515.54|512.94|514.65|512.05|515.76|513.16|513.99|511.39|0
1669799400000|2022-11-30 09:10:00|515.1|512.5|515.1|512.5|515.66|513.06|513.32|510.72|0
1669799700000|2022-11-30 09:15:00|514.65|512.05|513.76|511.16|514.87|512.27|512.99|510.39|0
1669800000000|2022-11-30 09:20:00|513.88|511.28|512.88|510.28|513.99|511.39|512.66|510.06|0
1669800300000|2022-11-30 09:25:00|513.1|510.5|511.1|508.5|513.54|510.94|510.66|508.06|0
1669800600000|2022-11-30 09:30:00|510.88|508.28|511.55|508.95|511.99|509.39|510.66|508.06|0
1669800900000|2022-11-30 09:35:00|511.32|508.72|514.43|511.83|514.87|512.27|511.32|508.72|0
1669801200000|2022-11-30 09:40:00|514.65|512.05|518.64|516.04|519.76|517.16|514.43|511.83|0
1669801500000|2022-11-30 09:45:00|518.87|516.27|518.64|516.04|519.76|517.16|517.75|515.15|0
1669801800000|2022-11-30 09:50:00|518.42|515.82|516.86|514.26|519.09|516.49|516.64|514.04|0
1669802100000|2022-11-30 09:55:00|517.09|514.49|517.31|514.71|517.97|515.37|516.86|514.26|0
1669802400000|2022-11-30 10:00:00|517.42|514.82|518.64|516.04|518.86|516.26|515.75|513.15|0
1669802700000|2022-11-30 10:05:00|518.42|515.82|518.64|516.04|519.08|516.48|516.86|514.26|0
1669803000000|2022-11-30 10:10:00|518.53|515.93|516.86|514.26|518.53|515.93|515.97|513.37|0
1669803300000|2022-11-30 10:15:00|517.08|514.48|517.75|515.15|518.19|515.59|516.41|513.81|0
1669803600000|2022-11-30 10:20:00|517.52|514.92|517.97|515.37|518.64|516.04|516.41|513.81|0
1669803900000|2022-11-30 10:25:00|518.19|515.59|517.3|514.7|519.2|516.6|517.08|514.48|0
1669804200000|2022-11-30 10:30:00|517.08|514.48|515.97|513.37|517.52|514.92|515.74|513.14|0
1669804500000|2022-11-30 10:35:00|516.19|513.59|515.52|512.92|516.85|514.25|515.3|512.7|0
1669804800000|2022-11-30 10:40:00|515.3|512.7|516.63|514.03|516.63|514.03|515.08|512.48|0
1669805100000|2022-11-30 10:45:00|516.41|513.81|515.74|513.14|517.41|514.81|515.3|512.7|0
1669805400000|2022-11-30 10:50:00|515.96|513.36|519.52|516.92|519.96|517.36|515.96|513.36|0
1669805700000|2022-11-30 10:55:00|519.74|517.14|519.52|516.92|519.86|517.26|518.41|515.81|0
1669806000000|2022-11-30 11:00:00|519.63|517.03|518.85|516.25|519.74|517.14|517.52|514.92|0
1669806300000|2022-11-30 11:05:00|518.96|516.36|520.85|518.25|521.07|518.47|518.63|516.03|0
1669806600000|2022-11-30 11:10:00|521.07|518.47|520.4|517.8|521.07|518.47|520.18|517.58|0
1669806900000|2022-11-30 11:15:00|520.74|518.14|519.74|517.14|520.85|518.25|519.51|516.91|0
1669807200000|2022-11-30 11:20:00|519.63|517.03|518.84|516.24|519.96|517.36|517.95|515.35|0
1669807500000|2022-11-30 11:25:00|518.62|516.02|520.18|517.58|520.4|517.8|518.62|516.02|0
1669807800000|2022-11-30 11:30:00|519.96|517.36|520.4|517.8|520.62|518.02|519.29|516.69|0
1669808100000|2022-11-30 11:35:00|520.18|517.58|518.4|515.8|520.18|517.58|517.95|515.35|0
1669808400000|2022-11-30 11:40:00|518.17|515.57|517.95|515.35|519.29|516.69|517.73|515.13|0
1669808700000|2022-11-30 11:45:00|517.84|515.24|517.06|514.46|518.17|515.57|516.62|514.02|0
1669809000000|2022-11-30 11:50:00|517.18|514.58|517.28|514.68|518.39|515.79|517.06|514.46|0
1669809300000|2022-11-30 11:55:00|517.06|514.46|516.61|514.01|517.06|514.46|515.5|512.9|0
1669809600000|2022-11-30 12:00:00|516.39|513.79|516.73|514.13|516.84|514.24|515.95|513.35|0
1669809900000|2022-11-30 12:05:00|516.61|514.01|516.83|514.23|517.06|514.46|515.94|513.34|0
1669810200000|2022-11-30 12:10:00|516.61|514.01|515.93|513.33|516.73|514.13|515.93|513.33|0
1669810500000|2022-11-30 12:15:00|516.15|513.55|517.93|515.33|518.04|515.44|516.04|513.44|0
1669810800000|2022-11-30 12:20:00|518.15|515.55|517.48|514.88|518.15|515.55|516.93|514.33|0
1669811100000|2022-11-30 12:25:00|517.7|515.1|517.7|515.1|518.48|515.88|516.59|513.99|0
1669811400000|2022-11-30 12:30:00|517.92|515.32|518.59|515.99|518.59|515.99|516.71|514.11|0
1669811700000|2022-11-30 12:35:00|518.81|516.21|518.81|516.21|519.26|516.66|517.48|514.88|0
1669812000000|2022-11-30 12:40:00|518.93|516.33|519.48|516.88|519.92|517.32|518.81|516.21|0
1669812300000|2022-11-30 12:45:00|519.7|517.1|518.14|515.54|519.92|517.32|517.7|515.1|0
1669812600000|2022-11-30 12:50:00|518.26|515.66|516.36|513.76|518.36|515.76|515.7|513.1|0
1669812900000|2022-11-30 12:55:00|516.59|513.99|519.03|516.43|519.25|516.65|516.58|513.98|0
1669813200000|2022-11-30 13:00:00|518.8|516.2|519.25|516.65|519.92|517.32|518.14|515.54|0
1669813500000|2022-11-30 13:05:00|519.47|516.87|518.8|516.2|519.47|516.87|516.8|514.2|0
1669813800000|2022-11-30 13:10:00|519.02|516.42|517.69|515.09|519.25|516.65|517.36|514.76|0
1669814100000|2022-11-30 13:15:00|514.92|512.32|513.48|510.88|516.14|513.54|509.39|506.79|0
1669814400000|2022-11-30 13:20:00|512.37|509.77|514.8|512.2|515.47|512.87|512.37|509.77|0
1669814700000|2022-11-30 13:25:00|515.25|512.65|514.58|511.98|515.91|513.31|513.7|511.1|0
1669815000000|2022-11-30 13:30:00|514.8|512.2|522.8|520.2|525.03|522.43|513.37|510.77|0
1669815300000|2022-11-30 13:35:00|523.03|520.43|522.36|519.76|524.59|521.99|522.13|519.53|0
1669815600000|2022-11-30 13:40:00|522.47|519.87|523.92|521.32|524.36|521.76|520.35|517.75|0
1669815900000|2022-11-30 13:45:00|524.14|521.54|524.92|522.32|525.7|523.1|523.02|520.42|0
1669816200000|2022-11-30 13:50:00|524.81|522.21|523.69|521.09|525.25|522.65|522.58|519.98|0
1669816500000|2022-11-30 13:55:00|523.24|520.64|527.48|524.88|527.93|525.33|523.24|520.64|0
1669816800000|2022-11-30 14:00:00|527.71|525.11|525.25|522.65|528.15|525.55|525.25|522.65|0
1669817100000|2022-11-30 14:05:00|525.47|522.87|522.57|519.97|525.47|522.87|521.9|519.3|0
1669817400000|2022-11-30 14:10:00|522.8|520.2|523.69|521.09|523.69|521.09|521.46|518.86|0
1669817700000|2022-11-30 14:15:00|523.46|520.86|520.9|518.3|523.46|520.86|520.34|517.74|0
1669818000000|2022-11-30 14:20:00|521.23|518.63|522.12|519.52|523.02|520.42|519.9|517.3|0
1669818300000|2022-11-30 14:25:00|522.79|520.19|524.13|521.53|524.57|521.97|521.9|519.3|0
1669818600000|2022-11-30 14:30:00|523.68|521.08|518.78|516.18|524.35|521.75|518.12|515.52|0
1669818900000|2022-11-30 14:35:00|519.45|516.85|528.37|525.77|529.04|526.44|517.89|515.29|0
1669819200000|2022-11-30 14:40:00|527.7|525.1|520.34|517.74|527.7|525.1|519.79|517.19|0
1669819500000|2022-11-30 14:45:00|519.89|517.29|526.58|523.98|527.03|524.43|519.79|517.19|0
1669819800000|2022-11-30 14:50:00|525.91|523.31|527.25|524.65|528.14|525.54|524.35|521.75|0
1669820100000|2022-11-30 14:55:00|526.8|524.2|526.58|523.98|527.7|525.1|524.79|522.19|0
1669820400000|2022-11-30 15:00:00|525.91|523.31|529.71|527.11|534.86|532.26|525.46|522.86|0
1669820700000|2022-11-30 15:05:00|529.48|526.88|526.13|523.53|531.5|528.9|526.13|523.53|0
1669821000000|2022-11-30 15:10:00|526.35|523.75|531.72|529.12|531.94|529.34|525.46|522.86|0
1669821300000|2022-11-30 15:15:00|531.05|528.45|534.19|531.59|534.86|532.26|530.82|528.22|0
1669821600000|2022-11-30 15:20:00|534.41|531.81|532.84|530.24|535.31|532.71|531.72|529.12|0
1669821900000|2022-11-30 15:25:00|533.06|530.46|535.76|533.16|537.78|535.18|532.84|530.24|0
1669822200000|2022-11-30 15:30:00|535.08|532.48|535.08|532.48|537.1|534.5|533.73|531.13|0
1669822500000|2022-11-30 15:35:00|535.31|532.71|532.61|530.01|535.53|532.93|532.61|530.01|0
1669822800000|2022-11-30 15:40:00|532.16|529.56|531.71|529.11|532.61|530.01|530.15|527.55|0
1669823100000|2022-11-30 15:45:00|531.94|529.34|536.52|533.92|537.1|534.5|531.94|529.34|0
1669823400000|2022-11-30 15:50:00|536.74|534.14|537.41|534.81|538.09|535.49|534.27|531.67|0
1669823700000|2022-11-30 15:55:00|536.97|534.37|535.39|532.79|537.19|534.59|534.27|531.67|0
1669824000000|2022-11-30 16:00:00|534.72|532.12|538.09|535.49|538.99|536.39|533.82|531.22|0
1669824300000|2022-11-30 16:05:00|538.31|535.71|531.13|528.53|538.31|535.71|530.68|528.08|0
1669824600000|2022-11-30 16:10:00|531.35|528.75|529.79|527.19|532.25|529.65|528.89|526.29|0
1669824900000|2022-11-30 16:15:00|530.01|527.41|530.01|527.41|531.8|529.2|528|525.4|0
1669825200000|2022-11-30 16:20:00|529.78|527.18|529.78|527.18|530.9|528.3|528.22|525.62|0
1669825500000|2022-11-30 16:25:00|530.01|527.41|527.43|524.83|530.23|527.63|526.09|523.49|0
1669825800000|2022-11-30 16:30:00|526.98|524.38|525.42|522.82|527.65|525.05|523.86|521.26|0
1669826100000|2022-11-30 16:35:00|525.2|522.6|524.08|521.48|525.42|522.82|523.64|521.04|0
1669826400000|2022-11-30 16:40:00|524.3|521.7|526.09|523.49|526.09|523.49|523.86|521.26|0
1669826700000|2022-11-30 16:45:00|526.31|523.71|524.97|522.37|526.53|523.93|524.3|521.7|0
1669827000000|2022-11-30 16:50:00|524.75|522.15|527.2|524.6|527.42|524.82|524.52|521.92|0
1669827300000|2022-11-30 16:55:00|526.98|524.38|527.2|524.6|527.42|524.82|525.64|523.04|0
1669827600000|2022-11-30 17:00:00|526.98|524.38|525.19|522.59|527.65|525.05|525.19|522.59|0
1669827900000|2022-11-30 17:05:00|525.86|523.26|529.66|527.06|530.55|527.95|525.41|522.81|0
1669828200000|2022-11-30 17:10:00|530.1|527.5|530.33|527.73|531.22|528.62|528.98|526.38|0
1669828500000|2022-11-30 17:15:00|530.77|528.17|537.02|534.42|537.69|535.09|530.77|528.17|0
1669828800000|2022-11-30 17:20:00|536.79|534.19|538.59|535.99|541.96|539.36|536.79|534.19|0
1669829100000|2022-11-30 17:25:00|538.36|535.76|538.36|535.76|539.71|537.11|537.24|534.64|0
1669829400000|2022-11-30 17:30:00|538.59|535.99|537.69|535.09|539.48|536.88|537.01|534.41|0
1669829700000|2022-11-30 17:35:00|538.14|535.54|540.83|538.23|541.96|539.36|537.69|535.09|0
1669830000000|2022-11-30 17:40:00|540.61|538.01|537.01|534.41|541.73|539.13|535.89|533.29|0
1669830300000|2022-11-30 17:45:00|537.24|534.64|536.93|534.33|538.05|535.45|535.59|532.99|0
1669830600000|2022-11-30 17:50:00|536.71|534.11|535.81|533.21|537.83|535.23|535.59|532.99|0
1669830900000|2022-11-30 17:55:00|536.26|533.66|536.26|533.66|537.16|534.56|534.92|532.32|0
1669831200000|2022-11-30 18:00:00|536.04|533.44|532.9|530.3|536.71|534.11|532.68|530.08|0
1669831500000|2022-11-30 18:05:00|533.13|530.53|530.44|527.84|533.57|530.97|530.22|527.62|0
1669831800000|2022-11-30 18:10:00|530.22|527.62|530.22|527.62|531.34|528.74|529.11|526.51|0
1669832100000|2022-11-30 18:15:00|529.77|527.17|530.89|528.29|531|528.4|529.55|526.95|0
1669832400000|2022-11-30 18:20:00|530.67|528.07|530.66|528.06|532.23|529.63|529.55|526.95|0
1669832700000|2022-11-30 18:25:00|530.44|527.84|530.66|528.06|531.33|528.73|529.55|526.95|0
1669833000000|2022-11-30 18:30:00|530.44|527.84|515.87|513.27|536.25|533.65|505.98|503.38|0
1669833300000|2022-11-30 18:35:00|514.98|512.38|497.75|495.15|514.98|512.38|494.02|491.42|0
1669833600000|2022-11-30 18:40:00|498.19|495.59|499.18|496.58|504.69|502.09|492.93|490.33|0
1669833900000|2022-11-30 18:45:00|500.06|497.46|501.6|499|513.1|510.5|498.52|495.92|0
1669834200000|2022-11-30 18:50:00|501.82|499.22|498.52|495.92|504.69|502.09|498.52|495.92|0
1669834500000|2022-11-30 18:55:00|497.53|494.93|485.17|482.57|497.86|495.26|483.43|480.83|0
1669834800000|2022-11-30 19:00:00|483.86|481.26|477.43|474.83|483.86|481.26|475.91|473.31|0
1669835100000|2022-11-30 19:05:00|476.99|474.39|473.95|471.35|476.99|474.39|469.62|467.02|0
1669835400000|2022-11-30 19:10:00|474.82|472.22|471.37|468.77|475.7|473.1|469.41|466.81|0
1669835700000|2022-11-30 19:15:00|471.59|468.99|454.73|452.13|471.59|468.99|453.88|451.28|0
1669836000000|2022-11-30 19:20:00|453.67|451.07|456.23|453.63|460.08|457.48|452.81|450.21|0
1669836300000|2022-11-30 19:25:00|456.44|453.84|456.01|453.41|458.79|456.19|452.81|450.21|0
1669836600000|2022-11-30 19:30:00|455.58|452.98|456.01|453.41|460.29|457.69|455.16|452.56|0
1669836900000|2022-11-30 19:35:00|456.65|454.05|460.29|457.69|462.43|459.83|455.8|453.2|0
1669837200000|2022-11-30 19:40:00|460.5|457.9|463.94|461.34|465.01|462.41|457.5|454.9|0
1669837500000|2022-11-30 19:45:00|463.51|460.91|457.93|455.33|463.72|461.12|457.93|455.33|0
1669837800000|2022-11-30 19:50:00|457.72|455.12|456.86|454.26|458.36|455.76|452.38|449.78|0
1669838100000|2022-11-30 19:55:00|456.43|453.83|454.51|451.91|459|456.4|454.51|451.91|0
1669838400000|2022-11-30 20:00:00|454.41|451.81|449.19|446.59|455.36|452.76|448.97|446.37|0
1669838700000|2022-11-30 20:05:00|449.82|447.22|446.43|443.83|450.46|447.86|445.79|443.19|0
1669839000000|2022-11-30 20:10:00|446.64|444.04|445.79|443.19|447.49|444.89|445.37|442.77|0
1669839300000|2022-11-30 20:15:00|446|443.4|440.51|437.91|446.42|443.82|438.82|436.22|0
1669839600000|2022-11-30 20:20:00|440.72|438.12|439.19|436.59|441.77|439.17|438.14|435.54|0
1669839900000|2022-11-30 20:25:00|438.98|436.38|437.15|434.55|439.19|436.59|436.67|434.07|0
1669840200000|2022-11-30 20:30:00|437.35|434.75|431.11|428.51|437.77|435.17|430.69|428.09|0
1669840500000|2022-11-30 20:35:00|430.9|428.3|434.22|431.62|435.89|433.29|427.79|425.19|0
1669840800000|2022-11-30 20:40:00|435.06|432.46|434.01|431.41|435.89|433.29|432.98|430.38|0
1669841100000|2022-11-30 20:45:00|434.22|431.62|433.18|430.58|434.85|432.25|431.73|429.13|0
1669841400000|2022-11-30 20:50:00|433.39|430.79|426.75|424.15|433.39|430.79|426.34|423.74|0
1669841700000|2022-11-30 20:55:00|426.96|424.36|421.38|418.78|428.82|426.22|421.38|418.78|0
1669842000000|2022-11-30 21:00:00|422.81|420.21|420.93|418.33|426.31|423.71|417.28|414.68|0
1669842300000|2022-11-30 21:05:00|421.14|418.54|418.28|415.68|421.14|418.54|417.66|415.06|0
1669842600000|2022-11-30 21:10:00|418.68|416.08|418.28|415.68|420.52|417.92|417.66|415.06|0
1669842900000|2022-11-30 21:15:00|418.38|415.58|417.76|414.96|419.6|416.8|417.66|414.86|0
1669843200000|2022-11-30 21:20:00|417.97|415.17|418.98|416.18|418.98|416.18|417.97|415.17|0
1669843500000|2022-11-30 21:25:00|418.78|415.98|417.55|414.75|418.78|415.98|417.55|414.75|0
1669843800000|2022-11-30 21:30:00|417.35|414.55|414.3|411.5|417.35|414.55|414.09|411.29|0
1669844100000|2022-11-30 21:35:00|414.5|411.7|413.48|410.68|414.7|411.9|413.48|410.68|0
1669844400000|2022-11-30 21:40:00|413.68|410.88|414.5|411.7|414.6|411.8|413.48|410.68|0
1669844700000|2022-11-30 21:45:00|414.7|411.9|414.9|412.1|414.9|412.1|414.29|411.49|0
1669845000000|2022-11-30 21:50:00|415.1|412.3|413.88|411.08|415.1|412.3|413.58|410.78|0
1669845300000|2022-11-30 21:55:00|414.09|411.29|413.38|410.58|414.09|411.29|413.27|410.47|0
1669845600000|2022-11-30 22:00:00|413.47|410.67|413.64|410.84|413.79|410.99|412.91|410.11|0
1669845900000|2022-11-30 22:05:00|414.06|411.26|413.79|410.99|414.06|411.26|413.64|410.84|0
1669846200000|2022-11-30 22:10:00|414.02|411.22|414.08|411.28|414.11|411.31|414.02|411.22|0
1669846500000|2022-11-30 22:15:00|414.17|411.37|414.2|411.4|414.47|411.67|413.96|411.16|0
1669846800000|2022-11-30 22:20:00|414.23|411.43|414.67|411.87|414.67|411.87|414.05|411.25|0
1669847100000|2022-11-30 22:25:00|414.56|411.76|414.91|412.11|415.12|412.32|414.47|411.67|0
1669847400000|2022-11-30 22:30:00|415.07|412.27|415.32|412.52|415.34|412.54|415.07|412.27|0
1669847700000|2022-11-30 22:35:00|415.46|412.66|414.98|412.18|415.46|412.66|414.98|412.18|0
1669848000000|2022-11-30 22:40:00|415.05|412.25|414.98|412.18|415.07|412.27|414.98|412.18|0
1669848300000|2022-11-30 22:45:00|415.01|412.21|414.74|411.94|415.07|412.27|414.63|411.83|0
1669848600000|2022-11-30 22:50:00|414.81|412.01|414.74|411.94|414.9|412.1|414.65|411.85|0
1669848900000|2022-11-30 22:55:00|414.77|411.97|414.2|411.4|414.77|411.97|414.2|411.4|0
1669849200000|2022-11-30 23:00:00|411.94|409.14|413.45|410.65|414.88|412.08|411.02|408.22|0
1669849500000|2022-11-30 23:05:00|413.66|410.86|415.89|413.09|416.09|413.29|413.56|410.76|0
1669849800000|2022-11-30 23:10:00|416.09|413.29|415.69|412.89|416.09|413.29|414.67|411.87|0
1669850100000|2022-11-30 23:15:00|415.48|412.68|416.91|414.11|417.52|414.72|415.28|412.48|0
1669850400000|2022-11-30 23:20:00|416.7|413.9|416.81|414.01|417.11|414.31|416.29|413.49|0
1669850700000|2022-11-30 23:25:00|416.6|413.8|417.11|414.31|417.11|414.31|416.5|413.7|0
1669851000000|2022-11-30 23:30:00|417.31|414.51|417.72|414.92|418.53|415.73|416.7|413.9|0
1669851300000|2022-11-30 23:35:00|417.51|414.71|416.9|414.1|418.12|415.32|416.7|413.9|0
1669851600000|2022-11-30 23:40:00|417.1|414.3|416.29|413.49|417.1|414.3|416.08|413.28|0
1669851900000|2022-11-30 23:45:00|416.08|413.28|415.88|413.08|416.69|413.89|415.88|413.08|0
1669852200000|2022-11-30 23:50:00|415.27|412.47|414.25|411.45|415.88|413.08|414.05|411.25|0
1669852500000|2022-11-30 23:55:00|414.05|411.25|415.06|412.26|415.06|412.26|414.05|411.25|0
1669852800000|2022-12-01 00:00:00|415.47|412.67|413.43|410.63|415.47|412.67|413.23|410.43|0
1669853100000|2022-12-01 00:05:00|413.34|410.54|415.57|412.77|415.67|412.87|413.34|410.54|0
1669853400000|2022-12-01 00:10:00|415.46|412.66|415.87|413.07|416.89|414.09|415.46|412.66|0
1669853700000|2022-12-01 00:15:00|416.07|413.27|415.26|412.46|416.89|414.09|414.44|411.64|0
1669854000000|2022-12-01 00:20:00|415.05|412.25|414.24|411.44|415.16|412.36|414.04|411.24|0
1669854300000|2022-12-01 00:25:00|414.04|411.24|415.25|412.45|415.25|412.45|413.22|410.42|0
1669854600000|2022-12-01 00:30:00|415.05|412.25|415.66|412.86|416.27|413.47|415.05|412.25|0
1669854900000|2022-12-01 00:35:00|415.56|412.76|417.08|414.28|417.08|414.28|415.46|412.66|0
1669855200000|2022-12-01 00:40:00|416.88|414.08|416.88|414.08|417.9|415.1|416.78|413.98|0
1669855500000|2022-12-01 00:45:00|417.08|414.28|417.49|414.69|417.49|414.69|415.86|413.06|0
1669855800000|2022-12-01 00:50:00|417.28|414.48|417.28|414.48|418.1|415.3|416.87|414.07|0
1669856100000|2022-12-01 00:55:00|417.49|414.69|417.39|414.59|417.49|414.69|416.67|413.87|0
1669856400000|2022-12-01 01:00:00|417.89|415.09|417.48|414.68|418.1|415.3|417.08|414.28|0
1669856700000|2022-12-01 01:05:00|417.69|414.89|416.46|413.66|417.69|414.89|416.05|413.25|0
1669857000000|2022-12-01 01:10:00|416.67|413.87|416.87|414.07|417.28|414.48|416.26|413.46|0
1669857300000|2022-12-01 01:15:00|417.07|414.27|417.68|414.88|418.09|415.29|416.66|413.86|0
1669857600000|2022-12-01 01:20:00|417.89|415.09|417.88|415.08|418.09|415.29|417.27|414.47|0
1669857900000|2022-12-01 01:25:00|418.09|415.29|417.46|414.66|419.09|416.29|417.46|414.66|0
1669858200000|2022-12-01 01:30:00|417.66|414.86|419.07|416.27|419.07|416.27|416.85|414.05|0
1669858500000|2022-12-01 01:35:00|418.97|416.17|422.9|420.1|423.2|420.4|417.73|414.93|0
1669858800000|2022-12-01 01:40:00|423.2|420.4|422.99|420.19|423.2|420.4|422.38|419.58|0
1669859100000|2022-12-01 01:45:00|422.79|419.99|422.58|419.78|423.6|420.8|422.18|419.38|0
1669859400000|2022-12-01 01:50:00|422.38|419.58|422.58|419.78|423.4|420.6|421.67|418.87|0
1669859700000|2022-12-01 01:55:00|422.79|419.99|422.78|419.98|423.4|420.6|422.17|419.37|0
1669860000000|2022-12-01 02:00:00|422.99|420.19|422.69|419.89|422.99|420.19|421.97|419.17|0
1669860300000|2022-12-01 02:05:00|422.58|419.78|422.78|419.98|422.99|420.19|421.97|419.17|0
1669860600000|2022-12-01 02:10:00|422.99|420.19|424.62|421.82|424.62|421.82|422.58|419.78|0
1669860900000|2022-12-01 02:15:00|424.72|421.92|424.21|421.41|425.02|422.22|424|421.2|0
1669861200000|2022-12-01 02:20:00|424.31|421.51|424.82|422.02|425.23|422.43|424.21|421.41|0
1669861500000|2022-12-01 02:25:00|424.92|422.12|424.82|422.02|425.43|422.63|424.82|422.02|0
1669861800000|2022-12-01 02:30:00|424.61|421.81|424.4|421.6|425.22|422.42|424|421.2|0
1669862100000|2022-12-01 02:35:00|424.61|421.81|425.63|422.83|425.83|423.03|424.4|421.6|0
1669862400000|2022-12-01 02:40:00|425.42|422.62|425.73|422.93|425.83|423.03|425.22|422.42|0
1669862700000|2022-12-01 02:45:00|425.83|423.03|424.3|421.5|425.83|423.03|424.2|421.4|0
1669863000000|2022-12-01 02:50:00|424.4|421.6|424.4|421.6|424.6|421.8|423.99|421.19|0
1669863300000|2022-12-01 02:55:00|424.3|421.5|424.19|421.39|424.6|421.8|424.1|421.3|0
1669863600000|2022-12-01 03:00:00|424.4|421.6|423.89|421.09|424.6|421.8|423.37|420.57|0
1669863900000|2022-12-01 03:05:00|423.99|421.19|424.8|422|424.8|422|423.58|420.78|0
1669864200000|2022-12-01 03:10:00|424.6|421.8|425.82|423.02|426.44|423.64|424.6|421.8|0
1669864500000|2022-12-01 03:15:00|425.93|423.13|426.23|423.43|426.44|423.64|425.82|423.02|0
1669864800000|2022-12-01 03:20:00|426.13|423.33|425.21|422.41|426.43|423.63|424.59|421.79|0
1669865100000|2022-12-01 03:25:00|425|422.2|424.79|421.99|425.21|422.41|424.18|421.38|0
1669865400000|2022-12-01 03:30:00|424.59|421.79|422.04|419.24|424.59|421.79|421.94|419.14|0
1669865700000|2022-12-01 03:35:00|422.14|419.34|421.53|418.73|422.34|419.54|421.53|418.73|0
1669866000000|2022-12-01 03:40:00|421.73|418.93|421.93|419.13|422.14|419.34|421.53|418.73|0
1669866300000|2022-12-01 03:45:00|422.14|419.34|422.34|419.54|422.75|419.95|422.14|419.34|0
1669866600000|2022-12-01 03:50:00|422.14|419.34|421.93|419.13|422.54|419.74|421.73|418.93|0
1669866900000|2022-12-01 03:55:00|422.04|419.24|421.32|418.52|422.04|419.24|420.91|418.11|0
1669867200000|2022-12-01 04:00:00|421.52|418.72|421.93|419.13|422.34|419.54|421.52|418.72|0
1669867500000|2022-12-01 04:05:00|421.72|418.92|421.31|418.51|421.93|419.13|421.31|418.51|0
1669867800000|2022-12-01 04:10:00|421.11|418.31|420.91|418.11|421.31|418.51|420.61|417.81|0
1669868100000|2022-12-01 04:15:00|420.7|417.9|421.11|418.31|421.31|418.51|420.7|417.9|0
1669868400000|2022-12-01 04:20:00|420.9|418.1|420.9|418.1|421.31|418.51|420.9|418.1|0
1669868700000|2022-12-01 04:25:00|421.11|418.31|421.1|418.3|421.11|418.31|420.8|418|0
1669869000000|2022-12-01 04:30:00|421.31|418.51|419.27|416.47|421.31|418.51|419.27|416.47|0
1669869300000|2022-12-01 04:35:00|419.48|416.68|418.46|415.66|419.68|416.88|418.26|415.46|0
1669869600000|2022-12-01 04:40:00|418.66|415.86|418.25|415.45|418.86|416.06|418.25|415.45|0
1669869900000|2022-12-01 04:45:00|418.46|415.66|419.67|416.87|419.67|416.87|417.85|415.05|0
1669870200000|2022-12-01 04:50:00|419.47|416.67|419.88|417.08|420.08|417.28|419.27|416.47|0
1669870500000|2022-12-01 04:55:00|419.67|416.87|419.78|416.98|420.08|417.28|419.67|416.87|0
1669870800000|2022-12-01 05:00:00|420.08|417.28|420.08|417.28|420.89|418.09|419.67|416.87|0
1669871100000|2022-12-01 05:05:00|420.28|417.48|418.45|415.65|420.28|417.48|418.15|415.35|0
1669871400000|2022-12-01 05:10:00|418.55|415.75|418.04|415.24|419.06|416.26|417.94|415.14|0
1669871700000|2022-12-01 05:15:00|417.84|415.04|418.85|416.05|419.05|416.25|416.42|413.62|0
1669872000000|2022-12-01 05:20:00|419.05|416.25|417.43|414.63|419.87|417.07|417.43|414.63|0
1669872300000|2022-12-01 05:25:00|417.23|414.43|417.83|415.03|418.65|415.85|417.23|414.43|0
1669872600000|2022-12-01 05:30:00|417.63|414.83|417.02|414.22|417.83|415.03|415.81|413.01|0
1669872900000|2022-12-01 05:35:00|417.22|414.42|417.42|414.62|418.03|415.23|416.41|413.61|0
1669873200000|2022-12-01 05:40:00|417.63|414.83|417.12|414.32|417.93|415.13|416.41|413.61|0
1669873500000|2022-12-01 05:45:00|417.22|414.42|417.62|414.82|418.03|415.23|417.22|414.42|0
1669873800000|2022-12-01 05:50:00|417.42|414.62|418.03|415.23|418.03|415.23|417.22|414.42|0
1669874100000|2022-12-01 05:55:00|417.82|415.02|417.42|414.62|417.93|415.13|416.81|414.01|0
1669874400000|2022-12-01 06:00:00|417.62|414.82|417.42|414.62|418.02|415.22|416.4|413.6|0
1669874700000|2022-12-01 06:05:00|417.62|414.82|418.23|415.43|418.63|415.83|417.21|414.41|0
1669875000000|2022-12-01 06:10:00|418.02|415.22|418.22|415.42|418.83|416.03|418.02|415.22|0
1669875300000|2022-12-01 06:15:00|418.43|415.63|417.82|415.02|418.43|415.63|417.41|414.61|0
1669875600000|2022-12-01 06:20:00|417.61|414.81|418.22|415.42|418.63|415.83|417.21|414.41|0
1669875900000|2022-12-01 06:25:00|418.02|415.22|419.44|416.64|419.64|416.84|418.02|415.22|0
1669876200000|2022-12-01 06:30:00|419.54|416.74|419.44|416.64|420.05|417.25|419.23|416.43|0
1669876500000|2022-12-01 06:35:00|419.64|416.84|419.43|416.63|419.64|416.84|419.23|416.43|0
1669876800000|2022-12-01 06:40:00|419.34|416.54|419.84|417.04|419.84|417.04|419.23|416.43|0
1669877100000|2022-12-01 06:45:00|420.04|417.24|419.84|417.04|420.24|417.44|419.63|416.83|0
1669877400000|2022-12-01 06:50:00|419.74|416.94|419.63|416.83|419.84|417.04|419.23|416.43|0
1669877700000|2022-12-01 06:55:00|419.53|416.73|419.63|416.83|420.24|417.44|419.53|416.73|0
1669878000000|2022-12-01 07:00:00|419.43|416.63|420.64|417.84|421.46|418.66|419.13|416.33|0
1669878300000|2022-12-01 07:05:00|420.85|418.05|420.64|417.84|421.66|418.86|420.34|417.54|0
1669878600000|2022-12-01 07:10:00|420.85|418.05|420.95|418.15|421.77|418.97|420.85|418.05|0
1669878900000|2022-12-01 07:15:00|420.85|418.05|420.56|417.76|420.85|418.05|419.83|417.03|0
1669879200000|2022-12-01 07:20:00|420.35|417.55|421.68|418.88|421.88|419.08|419.24|416.44|0
1669879500000|2022-12-01 07:25:00|421.88|419.08|423.31|420.51|423.31|420.51|421.27|418.47|0
1669879800000|2022-12-01 07:30:00|423.1|420.3|423.92|421.12|424.23|421.43|422.49|419.69|0
1669880100000|2022-12-01 07:35:00|423.71|420.91|422.28|419.48|423.92|421.12|421.88|419.08|0
1669880400000|2022-12-01 07:40:00|422.19|419.39|421.88|419.08|422.89|420.09|421.26|418.46|0
1669880700000|2022-12-01 07:45:00|421.67|418.87|421.47|418.67|422.39|419.59|421.26|418.46|0
1669881000000|2022-12-01 07:50:00|421.67|418.87|422.69|419.89|424.11|421.31|421.47|418.67|0
1669881300000|2022-12-01 07:55:00|422.89|420.09|421.77|418.97|423.3|420.5|420.85|418.05|0
1669881600000|2022-12-01 08:00:00|421.46|418.66|420.85|418.05|422.28|419.48|420.44|417.64|0
1669881900000|2022-12-01 08:05:00|420.95|418.35|422.78|420.18|423.4|420.8|419.94|417.34|0
1669882200000|2022-12-01 08:10:00|422.38|419.78|420.95|418.35|422.58|419.98|420.34|417.74|0
1669882500000|2022-12-01 08:15:00|420.75|418.15|422.08|419.48|422.69|420.09|420.75|418.15|0
1669882800000|2022-12-01 08:20:00|421.67|419.07|425.55|422.95|426.37|423.77|420.86|418.26|0
1669883100000|2022-12-01 08:25:00|425.75|423.15|426.67|424.07|427.19|424.59|425.75|423.15|0
1669883400000|2022-12-01 08:30:00|426.88|424.28|422.57|419.97|427.08|424.48|421.35|418.75|0
1669883700000|2022-12-01 08:35:00|422.78|420.18|423.6|421|425.23|422.63|422.78|420.18|0
1669884000000|2022-12-01 08:40:00|423.8|421.2|423.7|421.1|424.21|421.61|422.37|419.77|0
1669884300000|2022-12-01 08:45:00|423.59|420.99|425.44|422.84|425.64|423.04|422.98|420.38|0
1669884600000|2022-12-01 08:50:00|425.64|423.04|425.23|422.63|426.46|423.86|423.8|421.2|0
1669884900000|2022-12-01 08:55:00|424.61|422.01|424.61|422.01|425.23|422.63|423.18|420.58|0
1669885200000|2022-12-01 09:00:00|424.51|421.91|425.43|422.83|426.05|423.45|423.59|420.99|0
1669885500000|2022-12-01 09:05:00|425.84|423.24|427.07|424.47|427.89|425.29|425.23|422.63|0
1669885800000|2022-12-01 09:10:00|427.28|424.68|428.3|425.7|429.33|426.73|427.07|424.47|0
1669886100000|2022-12-01 09:15:00|428.51|425.91|428.92|426.32|429.95|427.35|428.3|425.7|0
1669886400000|2022-12-01 09:20:00|429.02|426.42|427.89|425.29|429.12|426.52|427.48|424.88|0
1669886700000|2022-12-01 09:25:00|428.09|425.49|427.27|424.67|429.74|427.14|427.06|424.46|0
1669887000000|2022-12-01 09:30:00|427.06|424.46|428.09|425.49|428.5|425.9|426.65|424.05|0
1669887300000|2022-12-01 09:35:00|427.88|425.28|430.97|428.37|431.59|428.99|427.88|425.28|0
1669887600000|2022-12-01 09:40:00|431.18|428.58|428.82|426.22|431.7|429.1|428.82|426.22|0
1669887900000|2022-12-01 09:45:00|428.62|426.02|428.82|426.22|429.44|426.84|427.79|425.19|0
1669888200000|2022-12-01 09:50:00|429.02|426.42|429.64|427.04|429.64|427.04|428|425.4|0
1669888500000|2022-12-01 09:55:00|429.85|427.25|426.87|424.27|430.05|427.45|426.56|423.96|0
1669888800000|2022-12-01 10:00:00|426.56|423.96|425.74|423.14|427.38|424.78|425.33|422.73|0
1669889100000|2022-12-01 10:05:00|425.94|423.34|427.17|424.57|427.17|424.57|425.23|422.63|0
1669889400000|2022-12-01 10:10:00|426.97|424.37|425.73|423.13|427.17|424.57|425.64|423.04|0
1669889700000|2022-12-01 10:15:00|425.53|422.93|425.84|423.24|426.55|423.95|424.71|422.11|0
1669890000000|2022-12-01 10:20:00|425.73|423.13|425.73|423.13|427.17|424.57|425.22|422.62|0
1669890300000|2022-12-01 10:25:00|425.94|423.34|426.34|423.74|426.75|424.15|425.12|422.52|0
1669890600000|2022-12-01 10:30:00|426.04|423.44|425.11|422.51|426.34|423.74|424.91|422.31|0
1669890900000|2022-12-01 10:35:00|424.91|422.31|424.7|422.1|425.73|423.13|423.88|421.28|0
1669891200000|2022-12-01 10:40:00|424.81|422.21|424.5|421.9|425.32|422.72|424.29|421.69|0
1669891500000|2022-12-01 10:45:00|424.7|422.1|425.11|422.51|427.16|424.56|424.7|422.1|0
1669891800000|2022-12-01 10:50:00|425.31|422.71|426.95|424.35|426.95|424.35|425.11|422.51|0
1669892100000|2022-12-01 10:55:00|426.75|424.15|427.97|425.37|428.18|425.58|426.54|423.94|0
1669892400000|2022-12-01 11:00:00|427.77|425.17|428.38|425.78|428.8|426.2|426.95|424.35|0
1669892700000|2022-12-01 11:05:00|428.59|425.99|425.92|423.32|429|426.4|425.51|422.91|0
1669893000000|2022-12-01 11:10:00|425.72|423.12|425.71|423.11|426.33|423.73|424.49|421.89|0
1669893300000|2022-12-01 11:15:00|425.92|423.32|427.56|424.96|427.76|425.16|425.51|422.91|0
1669893600000|2022-12-01 11:20:00|427.35|424.75|427.56|424.96|427.97|425.37|426.33|423.73|0
1669893900000|2022-12-01 11:25:00|427.66|425.06|425.82|423.22|427.76|425.16|425.82|423.22|0
1669894200000|2022-12-01 11:30:00|425.71|423.11|425.81|423.21|426.73|424.13|425.09|422.49|0
1669894500000|2022-12-01 11:35:00|425.71|423.11|426.94|424.34|427.14|424.54|425.71|423.11|0
1669894800000|2022-12-01 11:40:00|426.73|424.13|426.73|424.13|427.04|424.44|425.7|423.1|0
1669895100000|2022-12-01 11:45:00|426.52|423.92|427.14|424.54|427.55|424.95|426.32|423.72|0
1669895400000|2022-12-01 11:50:00|427.34|424.74|425.09|422.49|427.34|424.74|424.47|421.87|0
1669895700000|2022-12-01 11:55:00|424.88|422.28|425.08|422.48|426.31|423.71|424.88|422.28|0
1669896000000|2022-12-01 12:00:00|424.88|422.28|423.86|421.26|425.29|422.69|423.14|420.54|0
1669896300000|2022-12-01 12:05:00|423.65|421.05|424.67|422.07|425.29|422.69|423.45|420.85|0
1669896600000|2022-12-01 12:10:00|424.57|421.97|425.49|422.89|425.49|422.89|424.06|421.46|0
1669896900000|2022-12-01 12:15:00|425.39|422.79|425.49|422.89|425.9|423.3|424.87|422.27|0
1669897200000|2022-12-01 12:20:00|425.69|423.09|425.69|423.09|426.31|423.71|424.46|421.86|0
1669897500000|2022-12-01 12:25:00|426|423.4|424.05|421.45|426.31|423.71|424.05|421.45|0
1669897800000|2022-12-01 12:30:00|424.26|421.66|421.91|419.31|424.46|421.86|421.4|418.8|0
1669898100000|2022-12-01 12:35:00|421.6|419|421.6|419|422.21|419.61|421.19|418.59|0
1669898400000|2022-12-01 12:40:00|421.39|418.79|421.39|418.79|422.21|419.61|420.78|418.18|0
1669898700000|2022-12-01 12:45:00|421.5|418.9|420.37|417.77|422.41|419.81|420.37|417.77|0
1669899000000|2022-12-01 12:50:00|420.17|417.57|420.16|417.56|420.57|417.97|419.76|417.16|0
1669899300000|2022-12-01 12:55:00|420.27|417.67|419.35|416.75|420.98|418.38|419.35|416.75|0
1669899600000|2022-12-01 13:00:00|419.55|416.95|417.92|415.32|420.16|417.56|417.72|415.12|0
1669899900000|2022-12-01 13:05:00|417.72|415.12|415.69|413.09|417.72|415.12|415.69|413.09|0
1669900200000|2022-12-01 13:10:00|415.89|413.29|416.5|413.9|417.92|415.32|415.69|413.09|0
1669900500000|2022-12-01 13:15:00|416.7|414.1|416.7|414.1|417.21|414.61|416.09|413.49|0
1669900800000|2022-12-01 13:20:00|416.9|414.3|416.09|413.49|416.9|414.3|415.28|412.68|0
1669901100000|2022-12-01 13:25:00|416.4|413.8|416.09|413.49|416.8|414.2|414.67|412.07|0
1669901400000|2022-12-01 13:30:00|417.1|414.5|405.72|403.12|421.17|418.57|404.92|402.32|0
1669901700000|2022-12-01 13:35:00|405.52|402.92|406.92|404.32|410.75|408.15|405.32|402.72|0
1669902000000|2022-12-01 13:40:00|407.12|404.52|407.52|404.92|408.13|405.53|405.32|402.72|0
1669902300000|2022-12-01 13:45:00|407.72|405.12|414.17|411.57|414.18|411.58|407.72|405.12|0
1669902600000|2022-12-01 13:50:00|414.78|412.18|413.57|410.97|415.8|413.2|412.56|409.96|0
1669902900000|2022-12-01 13:55:00|413.77|411.17|412.96|410.36|414.58|411.98|411.14|408.54|0
1669903200000|2022-12-01 14:00:00|412.76|410.16|411.74|409.14|414.98|412.38|411.34|408.74|0
1669903500000|2022-12-01 14:05:00|411.95|409.35|409.73|407.13|412.35|409.75|408.92|406.32|0
1669903800000|2022-12-01 14:10:00|409.93|407.33|410.93|408.33|411.54|408.94|408.52|405.92|0
1669904100000|2022-12-01 14:15:00|411.14|408.54|411.94|409.34|412.75|410.15|410.53|407.93|0
1669904400000|2022-12-01 14:20:00|411.74|409.14|410.12|407.52|411.74|409.14|409.12|406.52|0
1669904700000|2022-12-01 14:25:00|410.33|407.73|412.14|409.54|412.34|409.74|409.92|407.32|0
1669905000000|2022-12-01 14:30:00|412.54|409.94|411.73|409.13|417|414.4|408.91|406.31|0
1669905300000|2022-12-01 14:35:00|410.92|408.32|416.4|413.8|416.6|414|410.12|407.52|0
1669905600000|2022-12-01 14:40:00|415.99|413.39|412.01|409.41|416.8|414.2|411.4|408.8|0
1669905900000|2022-12-01 14:45:00|411.81|409.21|408.36|405.76|411.81|409.21|407.76|405.16|0
1669906200000|2022-12-01 14:50:00|408.47|405.87|406.75|404.15|408.47|405.87|403.73|401.13|0
1669906500000|2022-12-01 14:55:00|406.34|403.74|408.26|405.66|408.26|405.66|404.13|401.53|0
1669906800000|2022-12-01 15:00:00|402.12|399.52|414.44|411.84|416.68|414.08|402.12|399.52|0
1669907100000|2022-12-01 15:05:00|414.85|412.25|419.33|416.73|419.74|417.14|413.42|410.82|0
1669907400000|2022-12-01 15:10:00|419.74|417.14|429.61|427.01|432.92|430.32|419.13|416.53|0
1669907700000|2022-12-01 15:15:00|430.02|427.42|437.61|435.01|439.06|436.46|428.37|425.77|0
1669908000000|2022-12-01 15:20:00|437.82|435.22|440.73|438.13|441.35|438.75|436.36|433.76|0
1669908300000|2022-12-01 15:25:00|442.6|440|440.52|437.92|442.6|440|435.95|433.35|0
1669908600000|2022-12-01 15:30:00|440.73|438.13|438.85|436.25|445.11|442.51|438.64|436.04|0
1669908900000|2022-12-01 15:35:00|438.64|436.04|437.81|435.21|441.14|438.54|435.74|433.14|0
1669909200000|2022-12-01 15:40:00|438.02|435.42|435.94|433.34|440.41|437.81|435.53|432.93|0
1669909500000|2022-12-01 15:45:00|436.15|433.55|429.74|427.14|437.6|435|429.53|426.93|0
1669909800000|2022-12-01 15:50:00|430.36|427.76|427.76|425.16|430.36|427.76|425.42|422.82|0
1669910100000|2022-12-01 15:55:00|427.97|425.37|422.22|419.62|430.23|427.63|421.2|418.6|0
1669910400000|2022-12-01 16:00:00|421.61|419.01|423.86|421.26|424.68|422.08|421.4|418.8|0
1669910700000|2022-12-01 16:05:00|424.06|421.46|423.65|421.05|428.17|425.57|423.24|420.64|0
1669911000000|2022-12-01 16:10:00|423.86|421.26|426.31|423.71|429.81|427.21|423.65|421.05|0
1669911300000|2022-12-01 16:15:00|426.52|423.92|433.32|430.72|435.39|432.79|425.9|423.3|0
1669911600000|2022-12-01 16:20:00|433.53|430.93|429.6|427|433.73|431.13|427.34|424.74|0
1669911900000|2022-12-01 16:25:00|429.81|427.21|430.22|427.62|432.08|429.48|427.96|425.36|0
1669912200000|2022-12-01 16:30:00|430.84|428.24|426.23|423.63|430.84|428.24|426.02|423.42|0
1669912500000|2022-12-01 16:35:00|425.81|423.21|426.84|424.24|429.52|426.92|422.94|420.34|0
1669912800000|2022-12-01 16:40:00|426.43|423.83|424.58|421.98|428.28|425.68|422.53|419.93|0
1669913100000|2022-12-01 16:45:00|424.17|421.57|429.93|427.33|429.93|427.33|423.35|420.75|0
1669913400000|2022-12-01 16:50:00|429.51|426.91|429.51|426.91|431.37|428.77|427.45|424.85|0
1669913700000|2022-12-01 16:55:00|429.1|426.5|427.45|424.85|430.75|428.15|426.22|423.62|0
1669914000000|2022-12-01 17:00:00|427.66|425.06|435.51|432.91|436.34|433.74|426.83|424.23|0
1669914300000|2022-12-01 17:05:00|435.72|433.12|437.17|434.57|438.21|435.61|434.68|432.08|0
1669914600000|2022-12-01 17:10:00|437.38|434.78|435.09|432.49|438.42|435.82|433.02|430.42|0
1669914900000|2022-12-01 17:15:00|435.92|433.32|435.92|433.32|436.13|433.53|433.43|430.83|0
1669915200000|2022-12-01 17:20:00|435.5|432.9|428.88|426.28|435.92|433.32|428.88|426.28|0
1669915500000|2022-12-01 17:25:00|428.47|425.87|426.41|423.81|428.88|426.28|425.59|422.99|0
1669915800000|2022-12-01 17:30:00|426.21|423.61|423.13|420.53|426.41|423.81|420.88|418.28|0
1669916100000|2022-12-01 17:35:00|422.92|420.32|424.56|421.96|425.79|423.19|422.92|420.32|0
1669916400000|2022-12-01 17:40:00|424.97|422.37|426.61|424.01|428.47|425.87|423.94|421.34|0
1669916700000|2022-12-01 17:45:00|426.82|424.22|427.02|424.42|428.47|425.87|424.76|422.16|0
1669917000000|2022-12-01 17:50:00|426.82|424.22|425.58|422.98|427.13|424.53|423.33|420.73|0
1669917300000|2022-12-01 17:55:00|425.79|423.19|424.14|421.54|427.43|424.83|423.53|420.93|0
1669917600000|2022-12-01 18:00:00|423.73|421.13|422.61|420.01|424.35|421.75|422|419.4|0
1669917900000|2022-12-01 18:05:00|422.5|419.9|419.64|417.04|423.02|420.42|418.01|415.41|0
1669918200000|2022-12-01 18:10:00|419.43|416.83|421.07|418.47|421.48|418.88|419.02|416.42|0
1669918500000|2022-12-01 18:15:00|420.86|418.26|429.69|427.09|430.52|427.92|420.66|418.06|0
1669918800000|2022-12-01 18:20:00|430.31|427.71|428.66|426.06|430.31|427.71|427.01|424.41|0
1669919100000|2022-12-01 18:25:00|428.45|425.85|429.07|426.47|430|427.4|427.22|424.62|0
1669919400000|2022-12-01 18:30:00|428.97|426.37|429.89|427.29|431.96|429.36|426.39|423.79|0
1669919700000|2022-12-01 18:35:00|429.69|427.09|428.65|426.05|430.31|427.71|426.6|424|0
1669920000000|2022-12-01 18:40:00|428.45|425.85|424.33|421.73|428.45|425.85|423.72|421.12|0
1669920300000|2022-12-01 18:45:00|424.13|421.53|424.33|421.73|425.56|422.96|422.08|419.48|0
1669920600000|2022-12-01 18:50:00|424.54|421.94|425.77|423.17|427.21|424.61|424.13|421.53|0
1669920900000|2022-12-01 18:55:00|425.87|423.27|425.36|422.76|426.8|424.2|424.53|421.93|0
1669921200000|2022-12-01 19:00:00|425.15|422.55|430.71|428.11|431.33|428.73|424.53|421.93|0
1669921500000|2022-12-01 19:05:00|430.61|428.01|428.85|426.25|431.12|428.52|427.82|425.22|0
1669921800000|2022-12-01 19:10:00|429.06|426.46|425.76|423.16|429.88|427.28|425.35|422.75|0
1669922100000|2022-12-01 19:15:00|425.97|423.37|424.32|421.72|426.79|424.19|423.71|421.11|0
1669922400000|2022-12-01 19:20:00|424.12|421.52|423.5|420.9|426.38|423.78|423.3|420.7|0
1669922700000|2022-12-01 19:25:00|423.4|420.8|423.29|420.69|424.73|422.13|421.25|418.65|0
1669923000000|2022-12-01 19:30:00|423.5|420.9|421.86|419.26|425.35|422.75|421.86|419.26|0
1669923300000|2022-12-01 19:35:00|422.06|419.46|422.47|419.87|423.7|421.1|421.45|418.85|0
1669923600000|2022-12-01 19:40:00|422.27|419.67|423.49|420.89|423.7|421.1|420.63|418.03|0
1669923900000|2022-12-01 19:45:00|423.7|421.1|419.66|417.06|424.31|421.71|419.45|416.85|0
1669924200000|2022-12-01 19:50:00|419.45|416.85|419.04|416.44|420.47|417.87|417.01|414.41|0
1669924500000|2022-12-01 19:55:00|418.84|416.24|418.43|415.83|421.7|419.1|418.03|415.43|0
1669924800000|2022-12-01 20:00:00|418.84|416.24|418.84|416.24|420.27|417.67|418.23|415.63|0
1669925100000|2022-12-01 20:05:00|419.25|416.65|417.82|415.22|419.45|416.85|415.58|412.98|0
1669925400000|2022-12-01 20:10:00|418.02|415.42|421.9|419.3|422.1|419.5|418.02|415.42|0
1669925700000|2022-12-01 20:15:00|421.69|419.09|422.92|420.32|424.97|422.37|420.47|417.87|0
1669926000000|2022-12-01 20:20:00|422.51|419.91|423.94|421.34|425.58|422.98|422.3|419.7|0
1669926300000|2022-12-01 20:25:00|423.74|421.14|423.32|420.72|425.07|422.47|422.3|419.7|0
1669926600000|2022-12-01 20:30:00|423.53|420.93|420.66|418.06|423.73|421.13|420.26|417.66|0
1669926900000|2022-12-01 20:35:00|420.87|418.27|418.21|415.61|420.87|418.27|418.21|415.61|0
1669927200000|2022-12-01 20:40:00|418.42|415.82|414.76|412.16|420.05|417.45|414.76|412.16|0
1669927500000|2022-12-01 20:45:00|414.96|412.36|419.84|417.24|421.07|418.47|414.35|411.75|0
1669927800000|2022-12-01 20:50:00|418.82|416.22|420.66|418.06|420.66|418.06|416.38|413.78|0
1669928100000|2022-12-01 20:55:00|421.68|419.08|422.29|419.69|423.93|421.33|421.27|418.67|0
1669928400000|2022-12-01 21:00:00|423.11|420.51|427.01|424.41|427.83|425.23|423.11|420.51|0
1669928700000|2022-12-01 21:05:00|427.21|424.61|425.36|422.76|427.21|424.61|425.16|422.56|0
1669929000000|2022-12-01 21:10:00|425.16|422.56|424.54|421.94|425.57|422.97|424.33|421.73|0
1669929300000|2022-12-01 21:15:00|424.84|422.04|425.46|422.66|425.46|422.66|424.84|422.04|0
1669929600000|2022-12-01 21:20:00|425.66|422.86|425.05|422.25|425.66|422.86|424.84|422.04|0
1669929900000|2022-12-01 21:25:00|424.84|422.04|426.28|423.48|426.28|423.48|424.84|422.04|0
1669930200000|2022-12-01 21:30:00|426.48|423.68|426.48|423.68|427.2|424.4|426.27|423.47|0
1669930500000|2022-12-01 21:35:00|426.27|423.47|426.07|423.27|426.48|423.68|426.07|423.27|0
1669930800000|2022-12-01 21:40:00|426.27|423.47|425.24|422.44|426.48|423.68|425.24|422.44|0
1669931100000|2022-12-01 21:45:00|425.04|422.24|424.83|422.03|425.45|422.65|424.83|422.03|0
1669931400000|2022-12-01 21:50:00|425.04|422.24|424.63|421.83|425.24|422.44|424.42|421.62|0
1669931700000|2022-12-01 21:55:00|424.83|422.03|426.03|423.23|426.17|423.37|424.73|421.93|0
1669932000000|2022-12-01 22:00:00|426.05|423.25|425.67|422.87|426.18|423.38|425.54|422.74|0
1669932300000|2022-12-01 22:05:00|425.48|422.68|425.61|422.81|425.76|422.96|425.25|422.45|0
1669932600000|2022-12-01 22:10:00|425.63|422.83|425.63|422.83|425.63|422.83|425.36|422.56|0
1669932900000|2022-12-01 22:15:00|425.51|422.71|425.69|422.89|425.69|422.89|425.3|422.5|0
1669933200000|2022-12-01 22:20:00|425.39|422.59|425.35|422.55|425.42|422.62|425.27|422.47|0
1669933500000|2022-12-01 22:25:00|425.3|422.5|425.3|422.5|425.35|422.55|425.24|422.44|0
1669933800000|2022-12-01 22:30:00|425.44|422.64|425.29|422.49|425.44|422.64|424.97|422.17|0
1669934100000|2022-12-01 22:35:00|425.02|422.22|425.18|422.38|425.38|422.58|425.02|422.22|0
1669934400000|2022-12-01 22:40:00|425.2|422.4|425.2|422.4|425.29|422.49|425.2|422.4|0
1669934700000|2022-12-01 22:45:00|425.26|422.46|425.26|422.46|425.32|422.52|425.26|422.46|0
1669935000000|2022-12-01 22:50:00|425.32|422.52|425.34|422.54|425.44|422.64|425.2|422.4|0
1669935300000|2022-12-01 22:55:00|425.32|422.52|425.43|422.63|425.65|422.85|425.32|422.52|0
1669935600000|2022-12-01 23:00:00|426.15|423.35|426.25|423.45|427.07|424.27|424.92|422.12|0
1669935900000|2022-12-01 23:05:00|426.04|423.24|425.83|423.03|426.24|423.44|425.83|423.03|0
1669936200000|2022-12-01 23:10:00|426.04|423.24|425.42|422.62|426.65|423.85|424.6|421.8|0
1669936500000|2022-12-01 23:15:00|425.22|422.42|425.94|423.14|426.45|423.65|425.21|422.41|0
1669936800000|2022-12-01 23:20:00|425.83|423.03|426.44|423.64|426.45|423.65|425.83|423.03|0
1669937100000|2022-12-01 23:25:00|426.55|423.75|426.44|423.64|426.65|423.85|425.93|423.13|0
1669937400000|2022-12-01 23:30:00|426.24|423.44|425|422.2|426.44|423.64|424.8|422|0
1669937700000|2022-12-01 23:35:00|425.21|422.41|425|422.2|425.62|422.82|424.8|422|0
1669938000000|2022-12-01 23:40:00|424.8|422|425.21|422.41|425.21|422.41|424.39|421.59|0
1669938300000|2022-12-01 23:45:00|425|422.2|425.41|422.61|425.62|422.82|425|422.2|0
1669938600000|2022-12-01 23:50:00|425.2|422.4|426.13|423.33|426.23|423.43|425.2|422.4|0
1669938900000|2022-12-01 23:55:00|426.23|423.43|426.02|423.22|426.43|423.63|425.61|422.81|0
1669939200000|2022-12-02 00:00:00|425.82|423.02|430.14|427.34|430.76|427.96|425.82|423.02|0
1669939500000|2022-12-02 00:05:00|430.24|427.44|431.17|428.37|431.58|428.78|430.14|427.34|0
1669939800000|2022-12-02 00:10:00|431.37|428.57|431.99|429.19|432.2|429.4|430.75|427.95|0
1669940100000|2022-12-02 00:15:00|432.41|429.61|433.23|430.43|434.27|431.47|432.41|429.61|0
1669940400000|2022-12-02 00:20:00|433.44|430.64|433.02|430.22|433.44|430.64|432.61|429.81|0
1669940700000|2022-12-02 00:25:00|433.23|430.43|433.23|430.43|433.64|430.84|432.82|430.02|0
1669941000000|2022-12-02 00:30:00|433.43|430.63|433.02|430.22|433.43|430.63|432.09|429.29|0
1669941300000|2022-12-02 00:35:00|432.81|430.01|432.19|429.39|433.02|430.22|431.98|429.18|0
1669941600000|2022-12-02 00:40:00|431.98|429.18|432.81|430.01|433.02|430.22|431.98|429.18|0
1669941900000|2022-12-02 00:45:00|432.6|429.8|433.43|430.63|434.05|431.25|432.6|429.8|0
1669942200000|2022-12-02 00:50:00|433.63|430.83|433.01|430.21|433.84|431.04|432.91|430.11|0
1669942500000|2022-12-02 00:55:00|433.12|430.32|433.63|430.83|433.63|430.83|433.01|430.21|0
1669942800000|2022-12-02 01:00:00|433.84|431.04|432.6|429.8|434.05|431.25|432.6|429.8|0
1669943100000|2022-12-02 01:05:00|432.7|429.9|433.01|430.21|433.22|430.42|432.59|429.79|0
1669943400000|2022-12-02 01:10:00|432.8|430|433.01|430.21|434.04|431.24|432.59|429.79|0
1669943700000|2022-12-02 01:15:00|433.21|430.41|432.59|429.79|433.21|430.41|431.76|428.96|0
1669944000000|2022-12-02 01:20:00|432.38|429.58|432.8|430|434.45|431.65|432.38|429.58|0
1669944300000|2022-12-02 01:25:00|432.59|429.79|432.38|429.58|432.79|429.99|431.76|428.96|0
1669944600000|2022-12-02 01:30:00|432.59|429.79|432.79|429.99|433|430.2|431.76|428.96|0
1669944900000|2022-12-02 01:35:00|433|430.2|433.83|431.03|434.86|432.06|433|430.2|0
1669945200000|2022-12-02 01:40:00|433.93|431.13|434.86|432.06|434.86|432.06|433.62|430.82|0
1669945500000|2022-12-02 01:45:00|434.65|431.85|435.48|432.68|435.69|432.89|434.65|431.85|0
1669945800000|2022-12-02 01:50:00|435.27|432.47|435.06|432.26|435.89|433.09|434.44|431.64|0
1669946100000|2022-12-02 01:55:00|435.27|432.47|434.96|432.16|435.79|432.99|434.34|431.54|0
1669946400000|2022-12-02 02:00:00|434.86|432.06|433.82|431.02|435.06|432.26|433.82|431.02|0
1669946700000|2022-12-02 02:05:00|433.93|431.13|433.82|431.02|434.65|431.85|433.4|430.6|0
1669947000000|2022-12-02 02:10:00|433.72|430.92|434.64|431.84|435.27|432.47|433.61|430.81|0
1669947300000|2022-12-02 02:15:00|434.54|431.74|434.75|431.95|435.37|432.57|434.23|431.43|0
1669947600000|2022-12-02 02:20:00|434.64|431.84|434.23|431.43|435.47|432.67|434.02|431.22|0
1669947900000|2022-12-02 02:25:00|434.33|431.53|434.22|431.42|435.05|432.25|433.81|431.01|0
1669948200000|2022-12-02 02:30:00|433.92|431.12|434.22|431.42|435.05|432.25|433.81|431.01|0
1669948500000|2022-12-02 02:35:00|434.43|431.63|433.09|430.29|434.64|431.84|432.77|429.97|0
1669948800000|2022-12-02 02:40:00|432.98|430.18|433.08|430.28|433.39|430.59|432.56|429.76|0
1669949100000|2022-12-02 02:45:00|433.18|430.38|432.36|429.56|433.18|430.38|431.94|429.14|0
1669949400000|2022-12-02 02:50:00|432.35|429.55|432.15|429.35|433.08|430.28|431.94|429.14|0
1669949700000|2022-12-02 02:55:00|431.94|429.14|431.32|428.52|432.35|429.55|431.11|428.31|0
1669950000000|2022-12-02 03:00:00|431.73|428.93|431.11|428.31|432.14|429.34|431.11|428.31|0
1669950300000|2022-12-02 03:05:00|430.7|427.9|430.7|427.9|431.32|428.52|430.49|427.69|0
1669950600000|2022-12-02 03:10:00|430.49|427.69|430.49|427.69|430.7|427.9|430.28|427.48|0
1669950900000|2022-12-02 03:15:00|430.69|427.89|431.52|428.72|432.25|429.45|430.69|427.89|0
1669951200000|2022-12-02 03:20:00|431.31|428.51|431.31|428.51|431.93|429.13|431.1|428.3|0
1669951500000|2022-12-02 03:25:00|431.21|428.41|430.9|428.1|431.72|428.92|430.9|428.1|0
1669951800000|2022-12-02 03:30:00|430.69|427.89|431.1|428.3|431.52|428.72|430.69|427.89|0
1669952100000|2022-12-02 03:35:00|431.31|428.51|431.21|428.41|431.51|428.71|431.1|428.3|0
1669952400000|2022-12-02 03:40:00|431.31|428.51|431.72|428.92|431.92|429.12|431.1|428.3|0
1669952700000|2022-12-02 03:45:00|431.51|428.71|430.68|427.88|431.51|428.71|430.68|427.88|0
1669953000000|2022-12-02 03:50:00|430.79|427.99|429.65|426.85|430.79|427.99|429.65|426.85|0
1669953300000|2022-12-02 03:55:00|429.86|427.06|430.06|427.26|430.47|427.67|429.86|427.06|0
1669953600000|2022-12-02 04:00:00|429.85|427.05|431.61|428.81|431.71|428.91|429.85|427.05|0
1669953900000|2022-12-02 04:05:00|431.5|428.7|431.61|428.81|432.12|429.32|431.09|428.29|0
1669954200000|2022-12-02 04:10:00|431.71|428.91|432.12|429.32|432.53|429.73|431.71|428.91|0
1669954500000|2022-12-02 04:15:00|432.33|429.53|431.09|428.29|432.33|429.53|430.67|427.87|0
1669954800000|2022-12-02 04:20:00|430.88|428.08|430.78|427.98|431.09|428.29|430.47|427.67|0
1669955100000|2022-12-02 04:25:00|430.88|428.08|430.26|427.46|431.08|428.28|430.05|427.25|0
1669955400000|2022-12-02 04:30:00|430.05|427.25|429.02|426.22|430.26|427.46|429.02|426.22|0
1669955700000|2022-12-02 04:35:00|429.22|426.42|429.02|426.22|429.33|426.53|428.71|425.91|0
1669956000000|2022-12-02 04:40:00|429.22|426.42|428.81|426.01|429.43|426.63|428.4|425.6|0
1669956300000|2022-12-02 04:45:00|428.6|425.8|429.01|426.21|429.63|426.83|428.4|425.6|0
1669956600000|2022-12-02 04:50:00|429.22|426.42|429.63|426.83|429.63|426.83|429.01|426.21|0
1669956900000|2022-12-02 04:55:00|429.42|426.62|427.71|424.91|429.42|426.62|427.5|424.7|0
1669957200000|2022-12-02 05:00:00|427.5|424.7|427.91|425.11|428.12|425.32|427.29|424.49|0
1669957500000|2022-12-02 05:05:00|427.7|424.9|428.12|425.32|428.33|425.53|427.5|424.7|0
1669957800000|2022-12-02 05:10:00|428.02|425.22|426.67|423.87|428.12|425.32|426.67|423.87|0
1669958100000|2022-12-02 05:15:00|426.87|424.07|427.49|424.69|427.49|424.69|426.46|423.66|0
1669958400000|2022-12-02 05:20:00|427.29|424.49|427.91|425.11|428.32|425.52|426.46|423.66|0
1669958700000|2022-12-02 05:25:00|427.7|424.9|427.49|424.69|428.01|425.21|427.49|424.69|0
1669959000000|2022-12-02 05:30:00|427.7|424.9|428.32|425.52|428.53|425.73|427.49|424.69|0
1669959300000|2022-12-02 05:35:00|428.11|425.31|428.32|425.52|428.32|425.52|428.11|425.31|0
1669959600000|2022-12-02 05:40:00|428.52|425.72|428.11|425.31|428.52|425.72|428.11|425.31|0
1669959900000|2022-12-02 05:45:00|427.9|425.1|426.24|423.44|428.11|425.31|426.03|423.23|0
1669960200000|2022-12-02 05:50:00|426.45|423.65|426.45|423.65|426.65|423.85|426.03|423.23|0
1669960500000|2022-12-02 05:55:00|426.35|423.55|426.44|423.64|426.65|423.85|426.03|423.23|0
1669960800000|2022-12-02 06:00:00|426.24|423.44|425.82|423.02|426.65|423.85|425.82|423.02|0
1669961100000|2022-12-02 06:05:00|425.61|422.81|426.23|423.43|426.24|423.44|425.41|422.61|0
1669961400000|2022-12-02 06:10:00|426.13|423.33|426.13|423.33|426.44|423.64|425.61|422.81|0
1669961700000|2022-12-02 06:15:00|426.03|423.23|426.23|423.43|426.65|423.85|425.61|422.81|0
1669962000000|2022-12-02 06:20:00|426.13|423.33|426.44|423.64|426.64|423.84|426.02|423.22|0
1669962300000|2022-12-02 06:25:00|426.64|423.84|426.43|423.63|426.85|424.05|426.23|423.43|0
1669962600000|2022-12-02 06:30:00|426.23|423.43|425.71|422.91|426.43|423.63|425.4|422.6|0
1669962900000|2022-12-02 06:35:00|425.81|423.01|426.22|423.42|426.43|423.63|425.6|422.8|0
1669963200000|2022-12-02 06:40:00|426.43|423.63|426.43|423.63|426.54|423.74|426.22|423.42|0
1669963500000|2022-12-02 06:45:00|426.54|423.74|426.22|423.42|426.64|423.84|426.22|423.42|0
1669963800000|2022-12-02 06:50:00|426.43|423.63|426.22|423.42|426.63|423.83|426.22|423.42|0
1669964100000|2022-12-02 06:55:00|426.43|423.63|426.01|423.21|426.53|423.73|426.01|423.21|0
1669964400000|2022-12-02 07:00:00|425.6|422.8|424.15|421.35|426.01|423.21|424.15|421.35|0
1669964700000|2022-12-02 07:05:00|423.94|421.14|425.29|422.49|426.63|423.83|423.73|420.93|0
1669965000000|2022-12-02 07:10:00|425.39|422.59|425.8|423|426.01|423.21|425.18|422.38|0
1669965300000|2022-12-02 07:15:00|425.91|423.11|425.59|422.79|426.63|423.83|425.38|422.58|0
1669965600000|2022-12-02 07:20:00|425.38|422.58|425.38|422.58|426|423.2|424.56|421.76|0
1669965900000|2022-12-02 07:25:00|425.59|422.79|426.21|423.41|426.62|423.82|425.38|422.58|0
1669966200000|2022-12-02 07:30:00|426|423.2|425.59|422.79|426.62|423.82|425.38|422.58|0
1669966500000|2022-12-02 07:35:00|425.38|422.58|424.55|421.75|426|423.2|424.34|421.54|0
1669966800000|2022-12-02 07:40:00|424.76|421.96|424.34|421.54|425.17|422.37|424.13|421.33|0
1669967100000|2022-12-02 07:45:00|424.13|421.33|425.58|422.78|425.79|422.99|424.13|421.33|0
1669967400000|2022-12-02 07:50:00|425.79|422.99|424.55|421.75|425.79|422.99|424.34|421.54|0
1669967700000|2022-12-02 07:55:00|424.54|421.74|426.41|423.61|426.41|423.61|423.92|421.12|0
1669968000000|2022-12-02 08:00:00|425.78|422.98|427.44|424.64|428.27|425.47|425.58|422.78|0
1669968300000|2022-12-02 08:05:00|427.34|424.74|426.92|424.32|427.55|424.95|425.48|422.88|0
1669968600000|2022-12-02 08:10:00|426.72|424.12|427.24|424.64|428.38|425.78|425.89|423.29|0
1669968900000|2022-12-02 08:15:00|427.13|424.53|424.96|422.36|427.13|424.53|424.96|422.36|0
1669969200000|2022-12-02 08:20:00|425.06|422.46|426.51|423.91|426.51|423.91|424.64|422.04|0
1669969500000|2022-12-02 08:25:00|426.71|424.11|426.09|423.49|427.75|425.15|425.88|423.28|0
1669969800000|2022-12-02 08:30:00|426.5|423.9|425.26|422.66|427.75|425.15|424.85|422.25|0
1669970100000|2022-12-02 08:35:00|425.47|422.87|424.43|421.83|425.57|422.97|423.6|421|0
1669970400000|2022-12-02 08:40:00|424.33|421.73|423.6|421|424.43|421.83|422.36|419.76|0
1669970700000|2022-12-02 08:45:00|423.81|421.21|425.46|422.86|425.67|423.07|423.4|420.8|0
1669971000000|2022-12-02 08:50:00|425.36|422.76|425.87|423.27|426.08|423.48|424.43|421.83|0
1669971300000|2022-12-02 08:55:00|425.98|423.38|423.18|420.58|425.98|423.38|422.98|420.38|0
1669971600000|2022-12-02 09:00:00|423.39|420.79|423.39|420.79|423.8|421.2|421.94|419.34|0
1669971900000|2022-12-02 09:05:00|423.6|421|424.42|421.82|424.84|422.24|422.36|419.76|0
1669972200000|2022-12-02 09:10:00|424.63|422.03|424.63|422.03|425.66|423.06|424.32|421.72|0
1669972500000|2022-12-02 09:15:00|424.83|422.23|424.32|421.72|425.45|422.85|424.21|421.61|0
1669972800000|2022-12-02 09:20:00|424.42|421.82|424.83|422.23|426.07|423.47|424|421.4|0
1669973100000|2022-12-02 09:25:00|425.04|422.44|423.79|421.19|425.66|423.06|423.59|420.99|0
1669973400000|2022-12-02 09:30:00|424|421.4|425.03|422.43|425.86|423.26|423.59|420.99|0
1669973700000|2022-12-02 09:35:00|424.83|422.23|424.2|421.6|425.03|422.43|422.35|419.75|0
1669974000000|2022-12-02 09:40:00|424.41|421.81|423.17|420.57|424.82|422.22|423.17|420.57|0
1669974300000|2022-12-02 09:45:00|423.38|420.78|423.38|420.78|423.79|421.19|422.96|420.36|0
1669974600000|2022-12-02 09:50:00|423.37|420.77|423.48|420.88|424.41|421.81|423.27|420.67|0
1669974900000|2022-12-02 09:55:00|423.37|420.77|420.28|417.68|424.2|421.6|420.28|417.68|0
1669975200000|2022-12-02 10:00:00|420.48|417.88|420.89|418.29|421.93|419.33|420.48|417.88|0
1669975500000|2022-12-02 10:05:00|420.8|418.2|420.07|417.47|422.13|419.53|419.86|417.26|0
1669975800000|2022-12-02 10:10:00|419.86|417.26|419.24|416.64|419.86|417.26|418.63|416.03|0
1669976100000|2022-12-02 10:15:00|419.45|416.85|420.68|418.08|420.68|418.08|419.45|416.85|0
1669976400000|2022-12-02 10:20:00|420.79|418.19|422.13|419.53|422.13|419.53|420.48|417.88|0
1669976700000|2022-12-02 10:25:00|422.12|419.52|421.92|419.32|422.23|419.63|421.51|418.91|0
1669977000000|2022-12-02 10:30:00|422.12|419.52|422.33|419.73|422.74|420.14|421.92|419.32|0
1669977300000|2022-12-02 10:35:00|422.44|419.84|422.12|419.52|422.53|419.93|421.71|419.11|0
1669977600000|2022-12-02 10:40:00|421.91|419.31|421.71|419.11|422.12|419.52|420.88|418.28|0
1669977900000|2022-12-02 10:45:00|421.91|419.31|421.7|419.1|422.74|420.14|421.5|418.9|0
1669978200000|2022-12-02 10:50:00|421.5|418.9|420.05|417.45|421.5|418.9|419.85|417.25|0
1669978500000|2022-12-02 10:55:00|420.26|417.66|420.67|418.07|421.5|418.9|420.26|417.66|0
1669978800000|2022-12-02 11:00:00|420.78|418.18|421.91|419.31|422.32|419.72|420.78|418.18|0
1669979100000|2022-12-02 11:05:00|422.11|419.51|425.21|422.61|425.42|422.82|421.91|419.31|0
1669979400000|2022-12-02 11:10:00|425.42|422.82|425|422.4|425.42|422.82|424.18|421.58|0
1669979700000|2022-12-02 11:15:00|424.59|421.99|424.59|421.99|425|422.4|424.17|421.57|0
1669980000000|2022-12-02 11:20:00|424.38|421.78|425.41|422.81|425.62|423.02|424.28|421.68|0
1669980300000|2022-12-02 11:25:00|425.62|423.02|424.58|421.98|426.03|423.43|423.96|421.36|0
1669980600000|2022-12-02 11:30:00|424.79|422.19|423.96|421.36|425|422.4|423.55|420.95|0
1669980900000|2022-12-02 11:35:00|423.75|421.15|423.75|421.15|424.48|421.88|423.55|420.95|0
1669981200000|2022-12-02 11:40:00|423.96|421.36|423.65|421.05|424.58|421.98|423.34|420.74|0
1669981500000|2022-12-02 11:45:00|423.75|421.15|424.37|421.77|424.58|421.98|423.34|420.74|0
1669981800000|2022-12-02 11:50:00|424.99|422.39|424.06|421.46|424.99|422.39|423.75|421.15|0
1669982100000|2022-12-02 11:55:00|423.96|421.36|424.57|421.97|424.57|421.97|423.54|420.94|0
1669982400000|2022-12-02 12:00:00|424.37|421.77|427.27|424.67|428.3|425.7|424.37|421.77|0
1669982700000|2022-12-02 12:05:00|427.47|424.87|426.02|423.42|428.1|425.5|426.02|423.42|0
1669983000000|2022-12-02 12:10:00|426.23|423.63|424.98|422.38|426.23|423.63|424.78|422.18|0
1669983300000|2022-12-02 12:15:00|425.19|422.59|423.12|420.52|425.3|422.7|422.91|420.31|0
1669983600000|2022-12-02 12:20:00|423.02|420.42|423.64|421.04|424.15|421.55|422.91|420.31|0
1669983900000|2022-12-02 12:25:00|423.74|421.14|422.29|419.69|423.74|421.14|422.09|419.49|0
1669984200000|2022-12-02 12:30:00|422.4|419.8|421.88|419.28|422.5|419.9|421.26|418.66|0
1669984500000|2022-12-02 12:35:00|421.67|419.07|422.08|419.48|422.49|419.89|421.57|418.97|0
1669984800000|2022-12-02 12:40:00|421.88|419.28|422.29|419.69|423.11|420.51|421.67|419.07|0
1669985100000|2022-12-02 12:45:00|422.49|419.89|423.11|420.51|423.32|420.72|421.46|418.86|0
1669985400000|2022-12-02 12:50:00|423.32|420.72|422.7|420.1|423.73|421.13|422.08|419.48|0
1669985700000|2022-12-02 12:55:00|422.9|420.3|421.66|419.06|423.32|420.72|421.46|418.86|0
1669986000000|2022-12-02 13:00:00|421.87|419.27|421.87|419.27|423.31|420.71|421.66|419.06|0
1669986300000|2022-12-02 13:05:00|421.66|419.06|418.57|415.97|421.87|419.27|418.57|415.97|0
1669986600000|2022-12-02 13:10:00|418.78|416.18|421.66|419.06|421.66|419.06|418.78|416.18|0
1669986900000|2022-12-02 13:15:00|421.86|419.26|423.1|420.5|425.17|422.57|421.86|419.26|0
1669987200000|2022-12-02 13:20:00|423.31|420.71|424.96|422.36|425.58|422.98|422.27|419.67|0
1669987500000|2022-12-02 13:25:00|424.75|422.15|425.9|423.3|427.14|424.54|424.34|421.74|0
1669987800000|2022-12-02 13:30:00|425.99|423.39|474.01|471.41|482.62|480.02|425.99|423.39|0
1669988100000|2022-12-02 13:35:00|472.49|469.89|468.59|465.99|474.77|472.17|466.43|463.83|0
1669988400000|2022-12-02 13:40:00|467.51|464.91|474|471.4|475.52|472.92|467.51|464.91|0
1669988700000|2022-12-02 13:45:00|472.7|470.1|468.57|465.97|475.94|473.34|468.13|465.53|0
1669989000000|2022-12-02 13:50:00|467.48|464.88|461.23|458.63|470.08|467.48|460.15|457.55|0
1669989300000|2022-12-02 13:55:00|461.66|459.06|465.32|462.72|469.86|467.26|460.37|457.77|0
1669989600000|2022-12-02 14:00:00|466.19|463.59|474.21|471.61|474.21|471.61|466.19|463.59|0
1669989900000|2022-12-02 14:05:00|473.78|471.18|476.39|473.79|478.56|475.96|473.46|470.86|0
1669990200000|2022-12-02 14:10:00|475.73|473.13|473.99|471.39|476.38|473.78|472.04|469.44|0
1669990500000|2022-12-02 14:15:00|473.78|471.18|468.58|465.98|474.21|471.61|468.58|465.98|0
1669990800000|2022-12-02 14:20:00|469.01|466.41|466.42|463.82|469.66|467.06|465.55|462.95|0
1669991100000|2022-12-02 14:25:00|466.63|464.03|464.69|462.09|467.5|464.9|464.26|461.66|0
1669991400000|2022-12-02 14:30:00|463.4|460.8|451.69|449.09|463.4|460.8|450.98|448.38|0
1669991700000|2022-12-02 14:35:00|452.33|449.73|451.69|449.09|454.9|452.3|447.85|445.25|0
1669992000000|2022-12-02 14:40:00|452.12|449.52|457.68|455.08|459.83|457.23|452.12|449.52|0
1669992300000|2022-12-02 14:45:00|458.75|456.15|460.12|457.52|460.47|457.87|452.57|449.97|0
1669992600000|2022-12-02 14:50:00|459.25|456.65|456.92|454.32|460.37|457.77|454.5|451.9|0
1669992900000|2022-12-02 14:55:00|456.7|454.1|455.62|453.02|457.13|454.53|451.97|449.37|0
1669993200000|2022-12-02 15:00:00|454.98|452.38|457.78|455.18|457.99|455.39|450.46|447.86|0
1669993500000|2022-12-02 15:05:00|457.56|454.96|451.32|448.72|459.07|456.47|450.68|448.08|0
1669993800000|2022-12-02 15:10:00|451.53|448.93|442.55|439.95|452.39|449.79|441.7|439.1|0
1669994100000|2022-12-02 15:15:00|442.76|440.16|447.46|444.86|448.74|446.14|441.7|439.1|0
1669994400000|2022-12-02 15:20:00|447.25|444.65|447.24|444.64|448.96|446.36|445.11|442.51|0
1669994700000|2022-12-02 15:25:00|447.46|444.86|450.24|447.64|453.46|450.86|445.32|442.72|0
1669995000000|2022-12-02 15:30:00|450.03|447.43|442.12|439.52|453.46|450.86|442.12|439.52|0
1669995300000|2022-12-02 15:35:00|442.97|440.37|447.67|445.07|448.95|446.35|442.76|440.16|0
1669995600000|2022-12-02 15:40:00|447.24|444.64|442.97|440.37|448.1|445.5|442.97|440.37|0
1669995900000|2022-12-02 15:45:00|443.4|440.8|442.12|439.52|445.1|442.5|440.63|438.03|0
1669996200000|2022-12-02 15:50:00|442.33|439.73|440.63|438.03|445.1|442.5|437.65|435.05|0
1669996500000|2022-12-02 15:55:00|441.26|438.66|446.81|444.21|447.24|444.64|441.26|438.66|0
1669996800000|2022-12-02 16:00:00|447.24|444.64|448.3|445.7|450.88|448.28|445.95|443.35|0
1669997100000|2022-12-02 16:05:00|448.52|445.92|448.09|445.49|450.02|447.42|445.95|443.35|0
1669997400000|2022-12-02 16:10:00|447.87|445.27|447.44|444.84|450.87|448.27|446.16|443.56|0
1669997700000|2022-12-02 16:15:00|447.66|445.06|448.09|445.49|450.01|447.41|446.38|443.78|0
1669998000000|2022-12-02 16:20:00|447.87|445.27|445.09|442.49|448.73|446.13|444.66|442.06|0
1669998300000|2022-12-02 16:25:00|444.88|442.28|441.02|438.42|445.52|442.92|440.83|438.23|0
1669998600000|2022-12-02 16:30:00|441.23|438.63|440.6|438|443.36|440.76|440.17|437.57|0
1669998900000|2022-12-02 16:35:00|439.96|437.36|438.47|435.87|441.45|438.85|436.14|433.54|0
1669999200000|2022-12-02 16:40:00|438.68|436.08|433.39|430.79|438.68|436.08|431.49|428.89|0
1669999500000|2022-12-02 16:45:00|432.76|430.16|434.02|431.42|434.02|431.42|428.97|426.37|0
1669999800000|2022-12-02 16:50:00|433.81|431.21|433.81|431.21|435.93|433.33|432.97|430.37|0
1670000100000|2022-12-02 16:55:00|434.02|431.42|435.5|432.9|435.5|432.9|431.49|428.89|0
1670000400000|2022-12-02 17:00:00|435.29|432.69|434.44|431.84|436.56|433.96|432.96|430.36|0
1670000700000|2022-12-02 17:05:00|434.86|432.26|433.17|430.57|435.71|433.11|430.64|428.04|0
1670001000000|2022-12-02 17:10:00|432.96|430.36|428.54|425.94|433.17|430.57|428.33|425.73|0
1670001300000|2022-12-02 17:15:00|428.75|426.15|431.68|429.08|432.33|429.73|428.32|425.72|0
1670001600000|2022-12-02 17:20:00|431.89|429.29|433.16|430.56|433.58|430.98|430.63|428.03|0
1670001900000|2022-12-02 17:25:00|432.95|430.35|435.06|432.46|435.27|432.67|432.53|429.93|0
1670002200000|2022-12-02 17:30:00|434.84|432.24|434.42|431.82|435.69|433.09|433.58|430.98|0
1670002500000|2022-12-02 17:35:00|434.63|432.03|439.5|436.9|440.56|437.96|434.42|431.82|0
1670002800000|2022-12-02 17:40:00|439.92|437.32|438.22|435.62|440.35|437.75|436.53|433.93|0
1670003100000|2022-12-02 17:45:00|438.01|435.41|438.44|435.84|438.86|436.26|437.38|434.78|0
1670003400000|2022-12-02 17:50:00|438.65|436.05|438.65|436.05|439.71|437.11|437.59|434.99|0
1670003700000|2022-12-02 17:55:00|438.43|435.83|441.19|438.59|441.83|439.23|438.01|435.41|0
1670004000000|2022-12-02 18:00:00|440.98|438.38|441.61|439.01|442.25|439.65|438.86|436.26|0
1670004300000|2022-12-02 18:05:00|441.83|439.23|443.74|441.14|443.85|441.25|441.72|439.12|0
1670004600000|2022-12-02 18:10:00|444.17|441.57|441.61|439.01|444.59|441.99|440.97|438.37|0
1670004900000|2022-12-02 18:15:00|441.82|439.22|441.4|438.8|442.46|439.86|439.28|436.68|0
1670005200000|2022-12-02 18:20:00|441.61|439.01|441.4|438.8|442.25|439.65|439.91|437.31|0
1670005500000|2022-12-02 18:25:00|441.18|438.58|439.48|436.88|443.1|440.5|439.27|436.67|0
1670005800000|2022-12-02 18:30:00|439.27|436.67|439.27|436.67|440.33|437.73|437.79|435.19|0
1670006100000|2022-12-02 18:35:00|439.48|436.88|439.91|437.31|441.18|438.58|438.85|436.25|0
1670006400000|2022-12-02 18:40:00|439.69|437.09|437.57|434.97|439.69|437.09|436.94|434.34|0
1670006700000|2022-12-02 18:45:00|437.78|435.18|436.3|433.7|438|435.4|435.67|433.07|0
1670007000000|2022-12-02 18:50:00|436.51|433.91|436.93|434.33|437.78|435.18|435.88|433.28|0
1670007300000|2022-12-02 18:55:00|437.15|434.55|437.14|434.54|439.05|436.45|437.14|434.54|0
1670007600000|2022-12-02 19:00:00|436.93|434.33|437.57|434.97|438.41|435.81|436.51|433.91|0
1670007900000|2022-12-02 19:05:00|437.35|434.75|441.6|439|442.02|439.42|437.35|434.75|0
1670008200000|2022-12-02 19:10:00|441.38|438.78|439.36|436.76|442.56|439.96|439.15|436.55|0
1670008500000|2022-12-02 19:15:00|438.94|436.34|436.17|433.57|439.36|436.76|435.96|433.36|0
1670008800000|2022-12-02 19:20:00|436.38|433.78|436.59|433.99|438.72|436.12|435.32|432.72|0
1670009100000|2022-12-02 19:25:00|436.38|433.78|436.8|434.2|437.44|434.84|435.96|433.36|0
1670009400000|2022-12-02 19:30:00|436.59|433.99|435.1|432.5|438.72|436.12|435.1|432.5|0
1670009700000|2022-12-02 19:35:00|435.32|432.72|436.38|433.78|437.23|434.63|434.68|432.08|0
1670010000000|2022-12-02 19:40:00|436.59|433.99|436.16|433.56|437.44|434.84|435.74|433.14|0
1670010300000|2022-12-02 19:45:00|436.27|433.67|432.77|430.17|437.23|434.63|432.56|429.96|0
1670010600000|2022-12-02 19:50:00|432.56|429.96|429.38|426.78|432.77|430.17|429.17|426.57|0
1670010900000|2022-12-02 19:55:00|429.17|426.57|425.17|422.57|429.38|426.78|424.54|421.94|0
1670011200000|2022-12-02 20:00:00|424.75|422.15|420.55|417.95|426.22|423.62|419.92|417.32|0
1670011500000|2022-12-02 20:05:00|420.76|418.16|418.46|415.86|422.86|420.26|417.41|414.81|0
1670011800000|2022-12-02 20:10:00|418.04|415.44|416.99|414.39|420.76|418.16|416.58|413.98|0
1670012100000|2022-12-02 20:15:00|417.41|414.81|416.72|414.12|419.08|416.48|414.49|411.89|0
1670012400000|2022-12-02 20:20:00|416.51|413.91|421.1|418.5|421.31|418.71|416.3|413.7|0
1670012700000|2022-12-02 20:25:00|420.89|418.29|422.78|420.18|424.67|422.07|420.06|417.46|0
1670013000000|2022-12-02 20:30:00|422.99|420.39|426.56|423.96|426.98|424.38|421.52|418.92|0
1670013300000|2022-12-02 20:35:00|426.98|424.38|426.98|424.38|430.14|427.54|425.93|423.33|0
1670013600000|2022-12-02 20:40:00|427.61|425.01|427.19|424.59|428.66|426.06|426.14|423.54|0
1670013900000|2022-12-02 20:45:00|427.82|425.22|429.93|427.33|430.98|428.38|427.61|425.01|0
1670014200000|2022-12-02 20:50:00|430.56|427.96|426.97|424.37|431.4|428.8|425.29|422.69|0
1670014500000|2022-12-02 20:55:00|426.13|423.53|422.56|419.96|426.97|424.37|420.68|418.08|0
1670014800000|2022-12-02 21:00:00|422.35|419.75|424.87|422.27|426.34|423.74|422.35|419.75|0
1670015100000|2022-12-02 21:05:00|425.08|422.48|425.08|422.48|426.55|423.95|425.08|422.48|0
1670015400000|2022-12-02 21:10:00|425.5|422.9|426.55|423.95|426.97|424.37|424.87|422.27|0
1670203800000|2022-12-05 01:30:00|426.78|423.98|426.57|423.77|427.41|424.61|426.57|423.77|0
1670204100000|2022-12-05 01:35:00|426.68|423.88|426.57|423.77|426.78|423.98|426.15|423.35|0
1670204400000|2022-12-05 01:40:00|426.36|423.56|427.83|425.03|427.83|425.03|426.15|423.35|0
1670204700000|2022-12-05 01:45:00|427.73|424.93|428.88|426.08|429.73|426.93|427.62|424.82|0
1670205000000|2022-12-05 01:50:00|428.67|425.87|427.2|424.4|428.88|426.08|427.2|424.4|0
1670205300000|2022-12-05 01:55:00|427.41|424.61|429.09|426.29|429.51|426.71|427.2|424.4|0
1670205600000|2022-12-05 02:00:00|428.88|426.08|427.73|424.93|429.3|426.5|427.62|424.82|0
1670205900000|2022-12-05 02:05:00|427.83|425.03|427.4|424.6|427.83|425.03|427.09|424.29|0
1670206200000|2022-12-05 02:10:00|427.61|424.81|427.82|425.02|428.24|425.44|427.19|424.39|0
1670206500000|2022-12-05 02:15:00|427.61|424.81|428.03|425.23|428.45|425.65|427.61|424.81|0
1670206800000|2022-12-05 02:20:00|428.24|425.44|427.82|425.02|428.24|425.44|427.61|424.81|0
1670207100000|2022-12-05 02:25:00|427.72|424.92|427.61|424.81|428.24|425.44|427.61|424.81|0
1670207400000|2022-12-05 02:30:00|427.82|425.02|426.77|423.97|427.82|425.02|426.55|423.75|0
1670207700000|2022-12-05 02:35:00|426.98|424.18|427.18|424.38|427.4|424.6|426.97|424.17|0
1670208000000|2022-12-05 02:40:00|427.4|424.6|426.55|423.75|427.4|424.6|426.55|423.75|0
1670208300000|2022-12-05 02:45:00|426.76|423.96|426.76|423.96|426.97|424.17|426.34|423.54|0
1670208600000|2022-12-05 02:50:00|426.97|424.17|426.76|423.96|426.97|424.17|426.55|423.75|0
1670208900000|2022-12-05 02:55:00|426.66|423.86|426.97|424.17|426.97|424.17|426.34|423.54|0
1670209200000|2022-12-05 03:00:00|426.76|423.96|427.39|424.59|427.81|425.01|426.76|423.96|0
1670209500000|2022-12-05 03:05:00|427.18|424.38|427.18|424.38|427.6|424.8|426.76|423.96|0
1670209800000|2022-12-05 03:10:00|427.39|424.59|426.75|423.95|427.6|424.8|426.54|423.74|0
1670210100000|2022-12-05 03:15:00|426.65|423.85|426.75|423.95|426.86|424.06|426.33|423.53|0
1670210400000|2022-12-05 03:20:00|426.54|423.74|426.54|423.74|426.96|424.16|426.54|423.74|0
1670210700000|2022-12-05 03:25:00|426.75|423.95|426.33|423.53|426.75|423.95|426.12|423.32|0
1670211000000|2022-12-05 03:30:00|426.54|423.74|426.44|423.64|426.96|424.16|426.33|423.53|0
1670211300000|2022-12-05 03:35:00|426.54|423.74|426.12|423.32|426.75|423.95|426.12|423.32|0
1670211600000|2022-12-05 03:40:00|426.11|423.31|426.32|423.52|426.53|423.73|425.9|423.1|0
1670211900000|2022-12-05 03:45:00|426.11|423.31|426.11|423.31|426.32|423.52|425.9|423.1|0
1670212200000|2022-12-05 03:50:00|425.9|423.1|425.9|423.1|426.11|423.31|425.69|422.89|0
1670212500000|2022-12-05 03:55:00|425.8|423|425.48|422.68|425.9|423.1|425.27|422.47|0
1670212800000|2022-12-05 04:00:00|425.38|422.58|426.32|423.52|426.53|423.73|425.27|422.47|0
1670213100000|2022-12-05 04:05:00|426.53|423.73|425.9|423.1|426.53|423.73|425.69|422.89|0
1670213400000|2022-12-05 04:10:00|425.79|422.99|426.1|423.3|426.11|423.31|425.69|422.89|0
1670213700000|2022-12-05 04:15:00|426.21|423.41|426.31|423.51|426.73|423.93|426.1|423.3|0
1670214000000|2022-12-05 04:20:00|426.42|423.62|426.94|424.14|426.94|424.14|426.31|423.51|0
1670214300000|2022-12-05 04:25:00|426.84|424.04|427.15|424.35|427.15|424.35|426.52|423.72|0
1670214600000|2022-12-05 04:30:00|427.05|424.25|427.57|424.77|427.57|424.77|426.94|424.14|0
1670214900000|2022-12-05 04:35:00|427.47|424.67|428.2|425.4|428.2|425.4|427.36|424.56|0
1670215200000|2022-12-05 04:40:00|427.99|425.19|428.62|425.82|428.62|425.82|427.78|424.98|0
1670215500000|2022-12-05 04:45:00|428.41|425.61|427.36|424.56|428.62|425.82|427.15|424.35|0
1670215800000|2022-12-05 04:50:00|427.57|424.77|427.14|424.34|427.57|424.77|427.14|424.34|0
1670216100000|2022-12-05 04:55:00|427.35|424.55|426.72|423.92|427.35|424.55|426.72|423.92|0
1670216400000|2022-12-05 05:00:00|426.93|424.13|427.46|424.66|427.56|424.76|426.93|424.13|0
1670216700000|2022-12-05 05:05:00|427.56|424.76|427.88|425.08|427.98|425.18|427.14|424.34|0
1670217000000|2022-12-05 05:10:00|427.98|425.18|427.56|424.76|428.19|425.39|427.14|424.34|0
1670217300000|2022-12-05 05:15:00|427.35|424.55|427.56|424.76|427.98|425.18|427.35|424.55|0
1670217600000|2022-12-05 05:20:00|427.46|424.66|427.14|424.34|427.77|424.97|427.14|424.34|0
1670217900000|2022-12-05 05:25:00|427.35|424.55|427.34|424.54|427.77|424.97|427.14|424.34|0
1670218200000|2022-12-05 05:30:00|427.56|424.76|426.92|424.12|427.77|424.97|426.71|423.91|0
1670218500000|2022-12-05 05:35:00|426.71|423.91|426.92|424.12|427.13|424.33|426.5|423.7|0
1670218800000|2022-12-05 05:40:00|427.13|424.33|427.34|424.54|427.55|424.75|426.92|424.12|0
1670219100000|2022-12-05 05:45:00|427.55|424.75|427.34|424.54|427.97|425.17|426.92|424.12|0
1670219400000|2022-12-05 05:50:00|427.13|424.33|427.34|424.54|427.97|425.17|426.92|424.12|0
1670219700000|2022-12-05 05:55:00|427.55|424.75|426.28|423.48|427.76|424.96|426.28|423.48|0
1670220000000|2022-12-05 06:00:00|426.49|423.69|426.49|423.69|426.7|423.9|426.07|423.27|0
1670220300000|2022-12-05 06:05:00|426.28|423.48|426.91|424.11|427.12|424.32|426.07|423.27|0
1670220600000|2022-12-05 06:10:00|426.81|424.01|428.17|425.37|428.17|425.37|426.7|423.9|0
1670220900000|2022-12-05 06:15:00|428.81|426.01|428.38|425.58|429.23|426.43|427.54|424.74|0
1670221200000|2022-12-05 06:20:00|428.59|425.79|429.01|426.21|429.23|426.43|428.38|425.58|0
1670221500000|2022-12-05 06:25:00|429.22|426.42|428.7|425.9|429.22|426.42|428.38|425.58|0
1670221800000|2022-12-05 06:30:00|428.38|425.58|429.43|426.63|429.64|426.84|428.38|425.58|0
1670222100000|2022-12-05 06:35:00|429.64|426.84|429.22|426.42|429.64|426.84|428.7|425.9|0
1670222400000|2022-12-05 06:40:00|429.01|426.21|428.38|425.58|429.64|426.84|428.38|425.58|0
1670222700000|2022-12-05 06:45:00|428.16|425.36|428.37|425.57|428.37|425.57|427.74|424.94|0
1670223000000|2022-12-05 06:50:00|428.16|425.36|426.06|423.26|428.37|425.57|425.85|423.05|0
1670223300000|2022-12-05 06:55:00|426.17|423.37|425.64|422.84|426.48|423.68|425.64|422.84|0
1670223600000|2022-12-05 07:00:00|426.06|423.26|428.16|425.36|428.16|425.36|426.06|423.26|0
1670223900000|2022-12-05 07:05:00|428.58|425.78|430.27|427.47|430.48|427.68|428.27|425.47|0
1670224200000|2022-12-05 07:10:00|430.48|427.68|433.44|430.64|434.71|431.91|430.48|427.68|0
1670224500000|2022-12-05 07:15:00|433.65|430.85|431.11|428.31|433.86|431.06|431.11|428.31|0
1670224800000|2022-12-05 07:20:00|431.32|428.52|433.22|430.42|433.22|430.42|431.11|428.31|0
1670225100000|2022-12-05 07:25:00|433.01|430.21|433.22|430.42|434.28|431.48|432.8|430|0
1670225400000|2022-12-05 07:30:00|433.01|430.21|431.74|428.94|433.64|430.84|431|428.2|0
1670225700000|2022-12-05 07:35:00|431.95|429.15|431.95|429.15|432.37|429.57|431.32|428.52|0
1670226000000|2022-12-05 07:40:00|431.74|428.94|433.64|430.84|433.64|430.84|431.31|428.51|0
1670226300000|2022-12-05 07:45:00|433.43|430.63|434.27|431.47|434.91|432.11|432.79|429.99|0
1670226600000|2022-12-05 07:50:00|434.38|431.58|432.58|429.78|434.49|431.69|432.58|429.78|0
1670226900000|2022-12-05 07:55:00|432.79|429.99|433.64|430.84|434.27|431.47|431.52|428.72|0
1670227200000|2022-12-05 08:00:00|434.27|431.47|436.6|433.8|437.24|434.44|432.37|429.57|0
1670227500000|2022-12-05 08:05:00|436.5|433.9|438.87|436.27|439.27|436.67|435.44|432.84|0
1670227800000|2022-12-05 08:10:00|438.55|435.95|435.46|432.86|438.55|435.95|431.85|429.25|0
1670228100000|2022-12-05 08:15:00|435.67|433.07|432.91|430.31|436.31|433.71|432.49|429.89|0
1670228400000|2022-12-05 08:20:00|433.12|430.52|435.67|433.07|435.67|433.07|432.49|429.89|0
1670228700000|2022-12-05 08:25:00|435.88|433.28|436.09|433.49|436.94|434.34|434.29|431.69|0
1670229000000|2022-12-05 08:30:00|435.78|433.18|434.6|432|436.94|434.34|434.18|431.58|0
1670229300000|2022-12-05 08:35:00|434.39|431.79|434.6|432|436.3|433.7|434.39|431.79|0
1670229600000|2022-12-05 08:40:00|434.39|431.79|434.18|431.58|434.6|432|433.12|430.52|0
1670229900000|2022-12-05 08:45:00|434.29|431.69|433.54|430.94|436.3|433.7|433.11|430.51|0
1670230200000|2022-12-05 08:50:00|433.33|430.73|431.63|429.03|433.96|431.36|431.63|429.03|0
1670230500000|2022-12-05 08:55:00|431.84|429.24|431.41|428.81|432.9|430.3|431.41|428.81|0
1670230800000|2022-12-05 09:00:00|431.2|428.6|431.62|429.02|433.75|431.15|431.2|428.6|0
1670231100000|2022-12-05 09:05:00|431.41|428.81|438.75|436.15|439.28|436.68|431.2|428.6|0
1670231400000|2022-12-05 09:10:00|438.85|436.25|438|435.4|440.56|437.96|436.93|434.33|0
1670231700000|2022-12-05 09:15:00|437.78|435.18|435.87|433.27|437.89|435.29|435.87|433.27|0
1670232000000|2022-12-05 09:20:00|435.76|433.16|435.65|433.05|436.29|433.69|434.59|431.99|0
1670232300000|2022-12-05 09:25:00|435.86|433.26|433.53|430.93|436.08|433.48|432.89|430.29|0
1670232600000|2022-12-05 09:30:00|433.74|431.14|433.95|431.35|434.16|431.56|432.46|429.86|0
1670232900000|2022-12-05 09:35:00|434.06|431.46|433.63|431.03|435.44|432.84|433.1|430.5|0
1670233200000|2022-12-05 09:40:00|433.74|431.14|432.89|430.29|433.95|431.35|432.46|429.86|0
1670233500000|2022-12-05 09:45:00|432.67|430.07|434.06|431.46|435.01|432.41|432.67|430.07|0
1670233800000|2022-12-05 09:50:00|434.16|431.56|434.16|431.56|435.22|432.62|432.99|430.39|0
1670234100000|2022-12-05 09:55:00|433.94|431.34|434.37|431.77|435.85|433.25|433.52|430.92|0
1670234400000|2022-12-05 10:00:00|434.58|431.98|434.15|431.55|434.79|432.19|433.2|430.6|0
1670234700000|2022-12-05 10:05:00|434.37|431.77|433.94|431.34|435.64|433.04|433.94|431.34|0
1670235000000|2022-12-05 10:10:00|434.15|431.55|433.51|430.91|434.15|431.55|432.24|429.64|0
1670235300000|2022-12-05 10:15:00|433.3|430.7|435|432.4|435.85|433.25|433.3|430.7|0
1670235600000|2022-12-05 10:20:00|435.21|432.61|436.91|434.31|437.12|434.52|435|432.4|0
1670235900000|2022-12-05 10:25:00|436.7|434.1|436.38|433.78|437.55|434.95|435.85|433.25|0
1670236200000|2022-12-05 10:30:00|436.27|433.67|436.7|434.1|439.04|436.44|436.06|433.46|0
1670236500000|2022-12-05 10:35:00|436.48|433.88|437.44|434.84|439.25|436.65|436.48|433.88|0
1670236800000|2022-12-05 10:40:00|437.55|434.95|436.91|434.31|438.18|435.58|436.27|433.67|0
1670237100000|2022-12-05 10:45:00|436.69|434.09|436.48|433.88|437.87|435.27|436.27|433.67|0
1670237400000|2022-12-05 10:50:00|436.27|433.67|437.12|434.52|438.61|436.01|436.27|433.67|0
1670237700000|2022-12-05 10:55:00|437.33|434.73|437.97|435.37|438.39|435.79|436.9|434.3|0
1670238000000|2022-12-05 11:00:00|437.75|435.15|436.9|434.3|437.97|435.37|436.16|433.56|0
1670238300000|2022-12-05 11:05:00|436.69|434.09|436.69|434.09|438.39|435.79|436.47|433.87|0
1670238600000|2022-12-05 11:10:00|436.47|433.87|435.2|432.6|436.69|434.09|434.98|432.38|0
1670238900000|2022-12-05 11:15:00|435.09|432.49|435.83|433.23|436.05|433.45|434.98|432.38|0
1670239200000|2022-12-05 11:20:00|435.62|433.02|434.98|432.38|435.83|433.23|434.77|432.17|0
1670239500000|2022-12-05 11:25:00|435.4|432.8|436.25|433.65|436.47|433.87|434.77|432.17|0
1670239800000|2022-12-05 11:30:00|436.47|433.87|435.19|432.59|437.32|434.72|435.19|432.59|0
1670240100000|2022-12-05 11:35:00|435.4|432.8|435.19|432.59|436.25|433.65|434.55|431.95|0
1670240400000|2022-12-05 11:40:00|435.4|432.8|434.12|431.52|435.83|433.23|434.12|431.52|0
1670240700000|2022-12-05 11:45:00|434.34|431.74|432.43|429.83|434.34|431.74|432.43|429.83|0
1670241000000|2022-12-05 11:50:00|432.64|430.04|433.27|430.67|433.48|430.88|431.79|429.19|0
1670241300000|2022-12-05 11:55:00|433.06|430.46|432.42|429.82|433.27|430.67|432|429.4|0
1670241600000|2022-12-05 12:00:00|432.21|429.61|432.42|429.82|433.27|430.67|432|429.4|0
1670241900000|2022-12-05 12:05:00|432.63|430.03|434.12|431.52|434.54|431.94|432.63|430.03|0
1670242200000|2022-12-05 12:10:00|434.02|431.42|435.6|433|435.82|433.22|433.27|430.67|0
1670242500000|2022-12-05 12:15:00|435.82|433.22|437.73|435.13|438.16|435.56|435.6|433|0
1670242800000|2022-12-05 12:20:00|437.84|435.24|437.94|435.34|438.16|435.56|436.88|434.28|0
1670243100000|2022-12-05 12:25:00|437.73|435.13|438.58|435.98|438.79|436.19|437.3|434.7|0
1670243400000|2022-12-05 12:30:00|438.79|436.19|439.43|436.83|440.5|437.9|438.37|435.77|0
1670243700000|2022-12-05 12:35:00|439.65|437.05|441.25|438.65|441.35|438.75|439.43|436.83|0
1670244000000|2022-12-05 12:40:00|441.35|438.75|439.86|437.26|441.35|438.75|439.22|436.62|0
1670244300000|2022-12-05 12:45:00|439.64|437.04|439.64|437.04|440.92|438.32|439.43|436.83|0
1670244600000|2022-12-05 12:50:00|439.43|436.83|439.43|436.83|440.07|437.47|439.11|436.51|0
1670244900000|2022-12-05 12:55:00|439.21|436.61|438.57|435.97|439.43|436.83|437.93|435.33|0
1670245200000|2022-12-05 13:00:00|438.36|435.76|439.64|437.04|440.92|438.32|438.15|435.55|0
1670245500000|2022-12-05 13:05:00|439.85|437.25|441.56|438.96|441.56|438.96|439.21|436.61|0
1670245800000|2022-12-05 13:10:00|441.77|439.17|441.77|439.17|442.31|439.71|440.92|438.32|0
1670246100000|2022-12-05 13:15:00|441.56|438.96|441.56|438.96|443.05|440.45|441.34|438.74|0
1670246400000|2022-12-05 13:20:00|441.77|439.17|439.42|436.82|442.2|439.6|438.78|436.18|0
1670246700000|2022-12-05 13:25:00|439.53|436.93|437.92|435.32|440.49|437.89|437.5|434.9|0
1670247000000|2022-12-05 13:30:00|437.71|435.11|438.14|435.54|438.46|435.86|437.07|434.47|0
1670247300000|2022-12-05 13:35:00|438.35|435.75|439.2|436.6|439.63|437.03|437.92|435.32|0
1670247600000|2022-12-05 13:40:00|439.41|436.81|439.84|437.24|440.69|438.09|438.13|435.53|0
1670247900000|2022-12-05 13:45:00|439.63|437.03|446.47|443.87|446.47|443.87|439.41|436.81|0
1670248200000|2022-12-05 13:50:00|446.26|443.66|447.76|445.16|447.98|445.38|444.12|441.52|0
1670248500000|2022-12-05 13:55:00|447.55|444.95|446.9|444.3|448.41|445.81|446.47|443.87|0
1670248800000|2022-12-05 14:00:00|446.8|444.2|445.83|443.23|447.98|445.38|445.83|443.23|0
1670249100000|2022-12-05 14:05:00|445.61|443.01|445.65|443.05|446.51|443.91|445.22|442.62|0
1670249400000|2022-12-05 14:10:00|445.44|442.84|446.29|443.69|448.23|445.63|445.44|442.84|0
1670249700000|2022-12-05 14:15:00|446.19|443.59|445.43|442.83|446.19|443.59|445.22|442.62|0
1670250000000|2022-12-05 14:20:00|445.22|442.62|446.07|443.47|446.72|444.12|444.57|441.97|0
1670250300000|2022-12-05 14:25:00|446.72|444.12|447.36|444.76|447.79|445.19|446.07|443.47|0
1670250600000|2022-12-05 14:30:00|447.58|444.98|443.29|440.69|448.44|445.84|443.29|440.69|0
1670250900000|2022-12-05 14:35:00|443.93|441.33|440.72|438.12|443.93|441.33|439.22|436.62|0
1670251200000|2022-12-05 14:40:00|440.5|437.9|444.14|441.54|444.35|441.75|440.5|437.9|0
1670251500000|2022-12-05 14:45:00|445|442.4|445.18|442.58|447.98|445.38|443.68|441.08|0
1670251800000|2022-12-05 14:50:00|445.4|442.8|447.98|445.38|448.84|446.24|444.97|442.37|0
1670252100000|2022-12-05 14:55:00|447.76|445.16|452.18|449.58|452.18|449.58|447.76|445.16|0
1670252400000|2022-12-05 15:00:00|452.4|449.8|456.83|454.23|465.11|462.51|452.4|449.8|0
1670252700000|2022-12-05 15:05:00|456.18|453.58|459.22|456.62|460.09|457.49|453.8|451.2|0
1670253000000|2022-12-05 15:10:00|459.44|456.84|456.4|453.8|460.31|457.71|453.58|450.98|0
1670253300000|2022-12-05 15:15:00|456.61|454.01|458.35|455.75|458.57|455.97|455.31|452.71|0
1670253600000|2022-12-05 15:20:00|457.91|455.31|457.04|454.44|460.74|458.14|456.83|454.23|0
1670253900000|2022-12-05 15:25:00|457.26|454.66|457.04|454.44|457.91|455.31|451.63|449.03|0
1670254200000|2022-12-05 15:30:00|457.26|454.66|454.44|451.84|461.17|458.57|454.01|451.41|0
1670254500000|2022-12-05 15:35:00|454.66|452.06|453.14|450.54|455.96|453.36|452.93|450.33|0
1670254800000|2022-12-05 15:40:00|453.36|450.76|451.19|448.59|453.79|451.19|449.68|447.08|0
1670255100000|2022-12-05 15:45:00|450.98|448.38|450.76|448.16|452.71|450.11|449.9|447.3|0
1670255400000|2022-12-05 15:50:00|450.54|447.94|454.65|452.05|455.3|452.7|450.11|447.51|0
1670255700000|2022-12-05 15:55:00|454.44|451.84|452.05|449.45|454.87|452.27|451.84|449.24|0
1670256000000|2022-12-05 16:00:00|451.41|448.81|451.19|448.59|453.35|450.75|448.82|446.22|0
1670256300000|2022-12-05 16:05:00|450.97|448.37|450.76|448.16|452.7|450.1|450.32|447.72|0
1670256600000|2022-12-05 16:10:00|450.54|447.94|451.19|448.59|451.19|448.59|447.09|444.49|0
1670256900000|2022-12-05 16:15:00|450.75|448.15|456.81|454.21|457.25|454.65|450.32|447.72|0
1670257200000|2022-12-05 16:20:00|457.03|454.43|459.85|457.25|460.51|457.91|456.6|454|0
1670257500000|2022-12-05 16:25:00|460.07|457.47|459.22|456.62|461.81|459.21|458.57|455.97|0
1670257800000|2022-12-05 16:30:00|459|456.4|464.89|462.29|464.89|462.29|458.78|456.18|0
1670258100000|2022-12-05 16:35:00|465.55|462.95|463.8|461.2|467.08|464.48|462.93|460.33|0
1670258400000|2022-12-05 16:40:00|464.02|461.42|464.45|461.85|464.45|461.85|462.27|459.67|0
1670258700000|2022-12-05 16:45:00|464.67|462.07|464.67|462.07|465.33|462.73|462.92|460.32|0
1670259000000|2022-12-05 16:50:00|464.89|462.29|467.3|464.7|467.3|464.7|462.49|459.89|0
1670259300000|2022-12-05 16:55:00|467.52|464.92|472.79|470.19|473.45|470.85|467.52|464.92|0
1670259600000|2022-12-05 17:00:00|472.9|470.3|475.02|472.42|475.68|473.08|472.42|469.82|0
1670259900000|2022-12-05 17:05:00|475.24|472.64|471.73|469.13|475.24|472.64|471.29|468.69|0
1670260200000|2022-12-05 17:10:00|471.95|469.35|471.51|468.91|473.7|471.1|471.51|468.91|0
1670260500000|2022-12-05 17:15:00|471.73|469.13|468.88|466.28|471.95|469.35|468.44|465.84|0
1670260800000|2022-12-05 17:20:00|468.66|466.06|466.47|463.87|469.43|466.83|466.04|463.44|0
1670261100000|2022-12-05 17:25:00|466.69|464.09|469.65|467.05|469.97|467.37|466.26|463.66|0
1670261400000|2022-12-05 17:30:00|469.75|467.15|475.01|472.41|476.11|473.51|468.88|466.28|0
1670261700000|2022-12-05 17:35:00|475.67|473.07|474.57|471.97|475.89|473.29|472.38|469.78|0
1670262000000|2022-12-05 17:40:00|474.79|472.19|476.55|473.95|477.21|474.61|474.57|471.97|0
1670262300000|2022-12-05 17:45:00|476.77|474.17|474.79|472.19|476.99|474.39|473.47|470.87|0
1670262600000|2022-12-05 17:50:00|475.01|472.41|478.53|475.93|478.53|475.93|474.79|472.19|0
1670262900000|2022-12-05 17:55:00|478.31|475.71|478.97|476.37|479.41|476.81|476.55|473.95|0
1670263200000|2022-12-05 18:00:00|478.75|476.15|478.54|475.94|479.63|477.03|476.55|473.95|0
1670263500000|2022-12-05 18:05:00|478.32|475.72|477.33|474.73|479.42|476.82|475.9|473.3|0
1670263800000|2022-12-05 18:10:00|477.22|474.62|474.58|471.98|477.66|475.06|474.36|471.76|0
1670264100000|2022-12-05 18:15:00|474.8|472.2|474.8|472.2|475.46|472.86|474.14|471.54|0
1670264400000|2022-12-05 18:20:00|475.02|472.42|479.85|477.25|479.85|477.25|475.02|472.42|0
1670264700000|2022-12-05 18:25:00|479.63|477.03|478.97|476.37|481.62|479.02|478.53|475.93|0
1670265000000|2022-12-05 18:30:00|478.75|476.15|477.21|474.61|479.41|476.81|476.77|474.17|0
1670265300000|2022-12-05 18:35:00|476.99|474.39|475.23|472.63|478.09|475.49|474.57|471.97|0
1670265600000|2022-12-05 18:40:00|475.01|472.41|478.75|476.15|480.07|477.47|474.13|471.53|0
1670265900000|2022-12-05 18:45:00|478.53|475.93|479.41|476.81|480.07|477.47|478.31|475.71|0
1670266200000|2022-12-05 18:50:00|479.63|477.03|482.05|479.45|484.26|481.66|479.63|477.03|0
1670266500000|2022-12-05 18:55:00|482.27|479.67|489.35|486.75|490.02|487.42|482.27|479.67|0
1670266800000|2022-12-05 19:00:00|489.79|487.19|491.34|488.74|492.45|489.85|488.46|485.86|0
1670267100000|2022-12-05 19:05:00|491.12|488.52|490.46|487.86|491.56|488.96|489.57|486.97|0
1670267400000|2022-12-05 19:10:00|490.23|487.63|485.45|482.85|490.23|487.63|485.45|482.85|0
1670267700000|2022-12-05 19:15:00|485.23|482.63|488.99|486.39|488.99|486.39|485.23|482.63|0
1670268000000|2022-12-05 19:20:00|488.77|486.17|491.88|489.28|492.77|490.17|488.33|485.73|0
1670268300000|2022-12-05 19:25:00|492.1|489.5|492.77|490.17|494.1|491.5|489.88|487.28|0
1670268600000|2022-12-05 19:30:00|492.99|490.39|495.22|492.62|495.88|493.28|492.99|490.39|0
1670268900000|2022-12-05 19:35:00|495.44|492.84|494.77|492.17|495.66|493.06|492.54|489.94|0
1670269200000|2022-12-05 19:40:00|494.99|492.39|495.42|492.82|498.11|495.51|494.55|491.95|0
1670269500000|2022-12-05 19:45:00|495.65|493.05|495.65|493.05|498.99|496.39|495.42|492.82|0
1670269800000|2022-12-05 19:50:00|495.42|492.82|494.09|491.49|495.42|492.82|492.98|490.38|0
1670270100000|2022-12-05 19:55:00|493.86|491.26|492.53|489.93|496.31|493.71|491.64|489.04|0
1670270400000|2022-12-05 20:00:00|492.97|490.37|490.75|488.15|493.64|491.04|490.53|487.93|0
1670270700000|2022-12-05 20:05:00|490.97|488.37|490.53|487.93|494.97|492.37|489.2|486.6|0
1670271000000|2022-12-05 20:10:00|490.75|488.15|488.53|485.93|493.19|490.59|487.87|485.27|0
1670271300000|2022-12-05 20:15:00|488.31|485.71|491.64|489.04|492.75|490.15|487.65|485.05|0
1670271600000|2022-12-05 20:20:00|491.53|488.93|491.19|488.59|492.97|490.37|489.98|487.38|0
1670271900000|2022-12-05 20:25:00|490.97|488.37|494.52|491.92|495.19|492.59|490.97|488.37|0
1670272200000|2022-12-05 20:30:00|494.75|492.15|489.72|487.12|494.75|492.15|488.97|486.37|0
1670272500000|2022-12-05 20:35:00|489.27|486.67|490.39|487.79|491.28|488.68|485.49|482.89|0
1670272800000|2022-12-05 20:40:00|490.61|488.01|489.94|487.34|493.51|490.91|489.72|487.12|0
1670273100000|2022-12-05 20:45:00|490.16|487.56|490.16|487.56|493.06|490.46|488.16|485.56|0
1670273400000|2022-12-05 20:50:00|490.72|488.12|486.38|483.78|492.17|489.57|486.38|483.78|0
1670273700000|2022-12-05 20:55:00|485.71|483.11|485.04|482.44|486.82|484.22|482.83|480.23|0
1670274000000|2022-12-05 21:00:00|483.94|481.34|485.49|482.89|485.93|483.33|482.38|479.78|0
1670274300000|2022-12-05 21:05:00|485.27|482.67|484.18|481.58|486.15|483.55|483.96|481.36|0
1670274600000|2022-12-05 21:10:00|484.4|481.8|485.51|482.91|485.73|483.13|482.62|480.02|0
1670274900000|2022-12-05 21:15:00|486.05|483.25|485.83|483.03|486.05|483.25|485.61|482.81|0
1670275200000|2022-12-05 21:20:00|485.61|482.81|484.72|481.92|485.83|483.03|484.72|481.92|0
1670275500000|2022-12-05 21:25:00|484.5|481.7|483.83|481.03|484.5|481.7|483.16|480.36|0
1670275800000|2022-12-05 21:30:00|484.05|481.25|482.94|480.14|484.27|481.47|482.94|480.14|0
1670276100000|2022-12-05 21:35:00|482.72|479.92|483.16|480.36|483.61|480.81|482.72|479.92|0
1670276400000|2022-12-05 21:40:00|483.28|480.48|482.05|479.25|483.28|480.48|482.05|479.25|0
1670276700000|2022-12-05 21:45:00|481.83|479.03|481.83|479.03|482.72|479.92|481.83|479.03|0
1670277000000|2022-12-05 21:50:00|481.94|479.14|481.83|479.03|482.05|479.25|481.61|478.81|0
1670277300000|2022-12-05 21:55:00|481.61|478.81|481.72|478.92|482.27|479.47|481.6|478.8|0
1670277600000|2022-12-05 22:00:00|481.82|479.02|482.05|479.25|482.21|479.41|481.82|479.02|0
1670277900000|2022-12-05 22:05:00|481.98|479.18|482.05|479.25|482.34|479.54|481.89|479.09|0
1670278200000|2022-12-05 22:10:00|482.08|479.28|482.01|479.21|482.24|479.44|481.91|479.11|0
1670278500000|2022-12-05 22:15:00|482.27|479.47|481.98|479.18|482.27|479.47|481.98|479.18|0
1670278800000|2022-12-05 22:20:00|482.2|479.4|481.81|479.01|482.24|479.44|481.81|479.01|0
1670279100000|2022-12-05 22:25:00|481.91|479.11|481.75|478.95|482.04|479.24|481.52|478.72|0
1670279400000|2022-12-05 22:30:00|481.71|478.91|481.98|479.18|482.04|479.24|481.65|478.85|0
1670279700000|2022-12-05 22:35:00|482|479.2|482.3|479.5|482.33|479.53|482|479.2|0
1670280000000|2022-12-05 22:40:00|482.33|479.53|482.33|479.53|482.33|479.53|481.94|479.14|0
1670280300000|2022-12-05 22:45:00|482.07|479.27|482.33|479.53|482.36|479.56|482.07|479.27|0
1670280600000|2022-12-05 22:50:00|482.23|479.43|481.58|478.78|482.23|479.43|481.19|478.39|0
1670280900000|2022-12-05 22:55:00|481.45|478.65|481.58|478.78|481.71|478.91|481.23|478.43|0
1670281200000|2022-12-05 23:00:00|481.61|478.81|482.25|479.45|483.14|480.34|481.61|478.81|0
1670281500000|2022-12-05 23:05:00|482.03|479.23|482.25|479.45|482.92|480.12|481.81|479.01|0
1670281800000|2022-12-05 23:10:00|482.15|479.35|479.49|476.69|482.25|479.45|479.15|476.35|0
1670282100000|2022-12-05 23:15:00|479.37|476.57|480.48|477.68|480.7|477.9|478.71|475.91|0
1670282400000|2022-12-05 23:20:00|480.26|477.46|479.59|476.79|482.03|479.23|479.59|476.79|0
1670282700000|2022-12-05 23:25:00|479.81|477.01|479.04|476.24|480.48|477.68|478.48|475.68|0
1670283000000|2022-12-05 23:30:00|479.15|476.35|479.37|476.57|480.03|477.23|478.93|476.13|0
1670283300000|2022-12-05 23:35:00|479.26|476.46|479.15|476.35|479.81|477.01|479.15|476.35|0
1670283600000|2022-12-05 23:40:00|479.37|476.57|479.37|476.57|479.37|476.57|478.26|475.46|0
1670283900000|2022-12-05 23:45:00|479.14|476.34|478.48|475.68|479.14|476.34|478.26|475.46|0
1670284200000|2022-12-05 23:50:00|478.26|475.46|479.14|476.34|479.48|476.68|478.26|475.46|0
1670284500000|2022-12-05 23:55:00|478.92|476.12|480.25|477.45|480.25|477.45|478.92|476.12|0
1670284800000|2022-12-06 00:00:00|479.7|476.9|478.7|475.9|479.7|476.9|478.03|475.23|0
1670285100000|2022-12-06 00:05:00|478.92|476.12|478.25|475.45|479.58|476.78|478.25|475.45|0
1670285400000|2022-12-06 00:10:00|478.47|475.67|478.25|475.45|479.03|476.23|478.25|475.45|0
1670285700000|2022-12-06 00:15:00|478.03|475.23|478.03|475.23|478.92|476.12|477.81|475.01|0
1670286000000|2022-12-06 00:20:00|477.81|475.01|477.37|474.57|478.25|475.45|476.92|474.12|0
1670286300000|2022-12-06 00:25:00|477.14|474.34|477.26|474.46|477.59|474.79|476.7|473.9|0
1670286600000|2022-12-06 00:30:00|477.14|474.34|477.36|474.56|477.36|474.56|476.7|473.9|0
1670286900000|2022-12-06 00:35:00|477.14|474.34|477.8|475|478.03|475.23|476.92|474.12|0
1670287200000|2022-12-06 00:40:00|477.92|475.12|478.91|476.11|479.35|476.55|477.92|475.12|0
1670287500000|2022-12-06 00:45:00|479.13|476.33|478.91|476.11|479.35|476.55|478.69|475.89|0
1670287800000|2022-12-06 00:50:00|479.13|476.33|479.79|476.99|479.79|476.99|478.69|475.89|0
1670288100000|2022-12-06 00:55:00|480.01|477.21|478.02|475.22|480.01|477.21|478.02|475.22|0
1670288400000|2022-12-06 01:00:00|477.8|475|477.25|474.45|478.02|475.22|477.14|474.34|0
1670288700000|2022-12-06 01:05:00|477.36|474.56|478.24|475.44|478.46|475.66|476.69|473.89|0
1670289000000|2022-12-06 01:10:00|478.35|475.55|476.69|473.89|478.46|475.66|476.03|473.23|0
1670289300000|2022-12-06 01:15:00|476.47|473.67|476.25|473.45|476.81|474.01|475.81|473.01|0
1670289600000|2022-12-06 01:20:00|476.47|473.67|475.81|473.01|476.47|473.67|474.92|472.12|0
1670289900000|2022-12-06 01:25:00|475.36|472.56|477.13|474.33|477.13|474.33|475.14|472.34|0
1670290200000|2022-12-06 01:30:00|476.91|474.11|476.36|473.56|477.35|474.55|476.02|473.22|0
1670290500000|2022-12-06 01:35:00|476.69|473.89|474.92|472.12|476.91|474.11|474.26|471.46|0
1670290800000|2022-12-06 01:40:00|474.81|472.01|475.36|472.56|475.8|473|474.48|471.68|0
1670291100000|2022-12-06 01:45:00|475.14|472.34|476.46|473.66|476.68|473.88|474.7|471.9|0
1670291400000|2022-12-06 01:50:00|476.68|473.88|476.9|474.1|477.35|474.55|475.91|473.11|0
1670291700000|2022-12-06 01:55:00|477.12|474.32|477.56|474.76|478.01|475.21|477.12|474.32|0
1670292000000|2022-12-06 02:00:00|477.79|474.99|476.9|474.1|478.23|475.43|476.9|474.1|0
1670292300000|2022-12-06 02:05:00|476.68|473.88|476.9|474.1|477.34|474.54|476.46|473.66|0
1670292600000|2022-12-06 02:10:00|477.01|474.21|475.35|472.55|477.12|474.32|475.35|472.55|0
1670292900000|2022-12-06 02:15:00|475.47|472.67|475.13|472.33|475.91|473.11|474.47|471.67|0
1670293200000|2022-12-06 02:20:00|475.35|472.55|476.45|473.65|476.45|473.65|475.13|472.33|0
1670293500000|2022-12-06 02:25:00|476.23|473.43|477.56|474.76|477.56|474.76|476.23|473.43|0
1670293800000|2022-12-06 02:30:00|477.34|474.54|476.89|474.09|478.22|475.42|476.67|473.87|0
1670294100000|2022-12-06 02:35:00|477.11|474.31|477.78|474.98|478.44|475.64|476.67|473.87|0
1670294400000|2022-12-06 02:40:00|477.67|474.87|478|475.2|478|475.2|477.11|474.31|0
1670294700000|2022-12-06 02:45:00|477.78|474.98|477.55|474.75|478.22|475.42|477.11|474.31|0
1670295000000|2022-12-06 02:50:00|477.77|474.97|477.33|474.53|478.22|475.42|477.22|474.42|0
1670295300000|2022-12-06 02:55:00|477.11|474.31|478.21|475.41|478.44|475.64|477.11|474.31|0
1670295600000|2022-12-06 03:00:00|477.99|475.19|477.99|475.19|478.43|475.63|477.33|474.53|0
1670295900000|2022-12-06 03:05:00|477.77|474.97|477.11|474.31|477.77|474.97|476.89|474.09|0
1670296200000|2022-12-06 03:10:00|477.22|474.42|476.66|473.86|477.33|474.53|476.44|473.64|0
1670296500000|2022-12-06 03:15:00|476.44|473.64|477.32|474.52|477.32|474.52|476.22|473.42|0
1670296800000|2022-12-06 03:20:00|477.55|474.75|477.54|474.74|477.88|475.08|477.32|474.52|0
1670297100000|2022-12-06 03:25:00|477.77|474.97|478.21|475.41|478.21|475.41|477.54|474.74|0
1670297400000|2022-12-06 03:30:00|477.99|475.19|479.31|476.51|479.31|476.51|477.99|475.19|0
1670297700000|2022-12-06 03:35:00|479.09|476.29|479.31|476.51|479.31|476.51|478.65|475.85|0
1670298000000|2022-12-06 03:40:00|479.2|476.4|479.97|477.17|480.86|478.06|479.2|476.4|0
1670298300000|2022-12-06 03:45:00|479.75|476.95|478.87|476.07|479.97|477.17|478.87|476.07|0
1670298600000|2022-12-06 03:50:00|479.09|476.29|479.09|476.29|479.75|476.95|478.87|476.07|0
1670298900000|2022-12-06 03:55:00|479.31|476.51|478.2|475.4|479.31|476.51|477.98|475.18|0
1670299200000|2022-12-06 04:00:00|478.09|475.29|478.64|475.84|478.86|476.06|477.76|474.96|0
1670299500000|2022-12-06 04:05:00|478.86|476.06|478.42|475.62|479.3|476.5|477.98|475.18|0
1670299800000|2022-12-06 04:10:00|478.64|475.84|479.3|476.5|479.75|476.95|478.42|475.62|0
1670300100000|2022-12-06 04:15:00|479.2|476.4|479.74|476.94|479.97|477.17|479.08|476.28|0
1670300400000|2022-12-06 04:20:00|479.52|476.72|479.74|476.94|479.74|476.94|478.64|475.84|0
1670300700000|2022-12-06 04:25:00|479.64|476.84|479.64|476.84|480.19|477.39|479.3|476.5|0
1670301000000|2022-12-06 04:30:00|479.74|476.94|480.85|478.05|481.29|478.49|479.41|476.61|0
1670301300000|2022-12-06 04:35:00|480.74|477.94|480.63|477.83|481.07|478.27|480.4|477.6|0
1670301600000|2022-12-06 04:40:00|480.85|478.05|481.29|478.49|481.29|478.49|480.4|477.6|0
1670301900000|2022-12-06 04:45:00|481.51|478.71|481.73|478.93|481.73|478.93|480.62|477.82|0
1670302200000|2022-12-06 04:50:00|481.63|478.83|481.29|478.49|482.18|479.38|481.07|478.27|0
1670302500000|2022-12-06 04:55:00|481.07|478.27|481.51|478.71|481.51|478.71|480.84|478.04|0
1670302800000|2022-12-06 05:00:00|481.29|478.49|482.17|479.37|482.62|479.82|481.29|478.49|0
1670303100000|2022-12-06 05:05:00|482.29|479.49|480.4|477.6|482.62|479.82|480.4|477.6|0
1670303400000|2022-12-06 05:10:00|480.62|477.82|482.06|479.26|482.17|479.37|480.4|477.6|0
1670303700000|2022-12-06 05:15:00|482.39|479.59|480.62|477.82|482.39|479.59|480.62|477.82|0
1670304000000|2022-12-06 05:20:00|480.84|478.04|480.84|478.04|481.28|478.48|480.39|477.59|0
1670304300000|2022-12-06 05:25:00|481.06|478.26|482.39|479.59|482.61|479.81|480.84|478.04|0
1670304600000|2022-12-06 05:30:00|482.61|479.81|482.61|479.81|483.72|480.92|481.94|479.14|0
1670304900000|2022-12-06 05:35:00|482.5|479.7|483.54|480.74|483.54|480.74|481.98|479.18|0
1670305200000|2022-12-06 05:40:00|483.31|480.51|483.76|480.96|484.43|481.63|483.31|480.51|0
1670305500000|2022-12-06 05:45:00|483.65|480.85|483.09|480.29|483.76|480.96|482.42|479.62|0
1670305800000|2022-12-06 05:50:00|483.31|480.51|482.64|479.84|483.31|480.51|481.98|479.18|0
1670306100000|2022-12-06 05:55:00|482.54|479.74|481.31|478.51|482.54|479.74|481.31|478.51|0
1670306400000|2022-12-06 06:00:00|481.53|478.73|481.53|478.73|482.87|480.07|481.53|478.73|0
1670306700000|2022-12-06 06:05:00|481.31|478.51|482.2|479.4|482.42|479.62|481.31|478.51|0
1670307000000|2022-12-06 06:10:00|482.42|479.62|483.97|481.17|484.42|481.62|482.42|479.62|0
1670307300000|2022-12-06 06:15:00|484.09|481.29|483.97|481.17|484.2|481.4|483.08|480.28|0
1670307600000|2022-12-06 06:20:00|484.2|481.4|483.97|481.17|484.86|482.06|483.75|480.95|0
1670307900000|2022-12-06 06:25:00|484.2|481.4|483.53|480.73|484.2|481.4|483.08|480.28|0
1670308200000|2022-12-06 06:30:00|483.3|480.5|483.53|480.73|483.75|480.95|483.08|480.28|0
1670308500000|2022-12-06 06:35:00|483.75|480.95|482.41|479.61|483.97|481.17|481.97|479.17|0
1670308800000|2022-12-06 06:40:00|482.63|479.83|481.52|478.72|482.63|479.83|481.52|478.72|0
1670309100000|2022-12-06 06:45:00|481.74|478.94|483.08|480.28|483.08|480.28|481.74|478.94|0
1670309400000|2022-12-06 06:50:00|483.52|480.72|483.97|481.17|483.97|481.17|482.85|480.05|0
1670309700000|2022-12-06 06:55:00|484.19|481.39|482.63|479.83|484.86|482.06|482.41|479.61|0
1670310000000|2022-12-06 07:00:00|482.85|480.05|484.85|482.05|486.41|483.61|482.19|479.39|0
1670310300000|2022-12-06 07:05:00|485.08|482.28|484.19|481.39|485.74|482.94|484.19|481.39|0
1670310600000|2022-12-06 07:10:00|483.96|481.16|483.07|480.27|484.63|481.83|483.07|480.27|0
1670310900000|2022-12-06 07:15:00|483.29|480.49|484.18|481.38|484.85|482.05|483.29|480.49|0
1670311200000|2022-12-06 07:20:00|484.41|481.61|482.4|479.6|484.63|481.83|482.4|479.6|0
1670311500000|2022-12-06 07:25:00|482.62|479.82|483.29|480.49|483.29|480.49|482.4|479.6|0
1670311800000|2022-12-06 07:30:00|483.07|480.27|483.36|480.56|483.91|481.11|482.18|479.38|0
1670312100000|2022-12-06 07:35:00|483.47|480.67|482.03|479.23|483.91|481.11|481.03|478.23|0
1670312400000|2022-12-06 07:40:00|482.36|479.56|482.14|479.34|482.36|479.56|481.25|478.45|0
1670312700000|2022-12-06 07:45:00|482.36|479.56|483.47|480.67|483.69|480.89|482.13|479.33|0
1670313000000|2022-12-06 07:50:00|483.69|480.89|483.02|480.22|483.69|480.89|482.36|479.56|0
1670313300000|2022-12-06 07:55:00|483.24|480.44|483.46|480.66|483.46|480.66|481.69|478.89|0
1670313600000|2022-12-06 08:00:00|483.69|480.89|480.14|477.34|484.35|481.55|479.47|476.67|0
1670313900000|2022-12-06 08:05:00|480.48|477.88|478.93|476.33|480.7|478.1|478.48|475.88|0
1670314200000|2022-12-06 08:10:00|478.71|476.11|478.7|476.1|480.03|477.43|478.48|475.88|0
1670314500000|2022-12-06 08:15:00|478.26|475.66|479.15|476.55|479.15|476.55|476.93|474.33|0
1670314800000|2022-12-06 08:20:00|478.92|476.32|482.47|479.87|483.14|480.54|478.92|476.32|0
1670315100000|2022-12-06 08:25:00|482.69|480.09|484.81|482.21|484.91|482.31|481.8|479.2|0
1670315400000|2022-12-06 08:30:00|485.58|482.98|487.36|484.76|489.14|486.54|485.13|482.53|0
1670315700000|2022-12-06 08:35:00|487.14|484.54|484.02|481.42|487.47|484.87|484.02|481.42|0
1670316000000|2022-12-06 08:40:00|483.91|481.31|477.59|474.99|483.91|481.31|476.38|473.78|0
1670316300000|2022-12-06 08:45:00|477.37|474.77|477.59|474.99|478.03|475.43|476.04|473.44|0
1670316600000|2022-12-06 08:50:00|477.48|474.88|476.7|474.1|477.59|474.99|475.6|473|0
1670316900000|2022-12-06 08:55:00|476.6|474|475.82|473.22|476.7|474.1|474.49|471.89|0
1670317200000|2022-12-06 09:00:00|476.04|473.44|477.37|474.77|478.03|475.43|475.38|472.78|0
1670317500000|2022-12-06 09:05:00|477.59|474.99|476.7|474.1|477.81|475.21|476.26|473.66|0
1670317800000|2022-12-06 09:10:00|476.92|474.32|479.35|476.75|479.8|477.2|476.04|473.44|0
1670318100000|2022-12-06 09:15:00|479.58|476.98|477.58|474.98|480.02|477.42|477.36|474.76|0
1670318400000|2022-12-06 09:20:00|477.36|474.76|476.48|473.88|479.13|476.53|476.03|473.43|0
1670318700000|2022-12-06 09:25:00|476.7|474.1|477.7|475.1|478.24|475.64|476.7|474.1|0
1670319000000|2022-12-06 09:30:00|477.58|474.98|478.46|475.86|480.9|478.3|476.48|473.88|0
1670319300000|2022-12-06 09:35:00|478.24|475.64|477.36|474.76|478.69|476.09|476.47|473.87|0
1670319600000|2022-12-06 09:40:00|477.47|474.87|477.8|475.2|478.02|475.42|476.47|473.87|0
1670319900000|2022-12-06 09:45:00|477.91|475.31|478.02|475.42|478.9|476.3|477.8|475.2|0
1670320200000|2022-12-06 09:50:00|477.8|475.2|477.91|475.31|479.57|476.97|477.58|474.98|0
1670320500000|2022-12-06 09:55:00|477.8|475.2|482.67|480.07|483.34|480.74|477.13|474.53|0
1670320800000|2022-12-06 10:00:00|482.89|480.29|482.21|479.61|484.22|481.62|481.99|479.39|0
1670321100000|2022-12-06 10:05:00|481.76|479.16|482.65|480.05|482.76|480.16|481.32|478.72|0
1670321400000|2022-12-06 10:10:00|482.76|480.16|482.87|480.27|484.2|481.6|482.43|479.83|0
1670321700000|2022-12-06 10:15:00|482.65|480.05|484.87|482.27|485.09|482.49|482.2|479.6|0
1670322000000|2022-12-06 10:20:00|484.64|482.04|485.75|483.15|486.2|483.6|484.64|482.04|0
1670322300000|2022-12-06 10:25:00|485.98|483.38|489.09|486.49|489.09|486.49|485.53|482.93|0
1670322600000|2022-12-06 10:30:00|489.31|486.71|487.2|484.6|490.65|488.05|486.86|484.26|0
1670322900000|2022-12-06 10:35:00|487.31|484.71|486.42|483.82|488.87|486.27|486.42|483.82|0
1670323200000|2022-12-06 10:40:00|486.2|483.6|485.75|483.15|487.53|484.93|485.75|483.15|0
1670323500000|2022-12-06 10:45:00|485.97|483.37|485.75|483.15|486.42|483.82|485.53|482.93|0
1670323800000|2022-12-06 10:50:00|485.97|483.37|481.75|479.15|485.97|483.37|481.31|478.71|0
1670324100000|2022-12-06 10:55:00|481.53|478.93|484.19|481.59|484.19|481.59|481.31|478.71|0
1670324400000|2022-12-06 11:00:00|483.97|481.37|484.63|482.03|484.86|482.26|483.3|480.7|0
1670324700000|2022-12-06 11:05:00|484.53|481.93|485.08|482.48|485.08|482.48|483.3|480.7|0
1670325000000|2022-12-06 11:10:00|484.86|482.26|487.52|484.92|487.52|484.92|484.86|482.26|0
1670325300000|2022-12-06 11:15:00|487.74|485.14|486.63|484.03|487.74|485.14|485.96|483.36|0
1670325600000|2022-12-06 11:20:00|486.85|484.25|486.19|483.59|487.08|484.48|485.07|482.47|0
1670325900000|2022-12-06 11:25:00|486.41|483.81|485.29|482.69|486.85|484.25|485.07|482.47|0
1670326200000|2022-12-06 11:30:00|485.41|482.81|482.63|480.03|485.52|482.92|482.63|480.03|0
1670326500000|2022-12-06 11:35:00|482.85|480.25|484.18|481.58|484.85|482.25|482.41|479.81|0
1670326800000|2022-12-06 11:40:00|484.08|481.48|484.18|481.58|484.85|482.25|483.29|480.69|0
1670327100000|2022-12-06 11:45:00|484.07|481.47|483.74|481.14|485.07|482.47|483.51|480.91|0
1670327400000|2022-12-06 11:50:00|483.96|481.36|483.73|481.13|485.29|482.69|483.51|480.91|0
1670327700000|2022-12-06 11:55:00|483.96|481.36|482.4|479.8|484.18|481.58|481.74|479.14|0
1670328000000|2022-12-06 12:00:00|482.18|479.58|480.52|477.92|483.07|480.47|480.41|477.81|0
1670328300000|2022-12-06 12:05:00|480.63|478.03|479.52|476.92|480.63|478.03|479.08|476.48|0
1670328600000|2022-12-06 12:10:00|479.3|476.7|477.97|475.37|479.3|476.7|477.53|474.93|0
1670328900000|2022-12-06 12:15:00|477.75|475.15|479.74|477.14|479.74|477.14|477.31|474.71|0
1670329200000|2022-12-06 12:20:00|479.52|476.92|479.07|476.47|480.85|478.25|478.19|475.59|0
1670329500000|2022-12-06 12:25:00|479.3|476.7|478.19|475.59|480.62|478.02|477.53|474.93|0
1670329800000|2022-12-06 12:30:00|478.41|475.81|478.41|475.81|478.63|476.03|477.52|474.92|0
1670330100000|2022-12-06 12:35:00|478.63|476.03|478.85|476.25|479.74|477.14|478.41|475.81|0
1670330400000|2022-12-06 12:40:00|478.63|476.03|481.28|478.68|481.73|479.13|478.63|476.03|0
1670330700000|2022-12-06 12:45:00|481.06|478.46|482.61|480.01|482.83|480.23|480.84|478.24|0
1670331000000|2022-12-06 12:50:00|482.39|479.79|481.28|478.68|482.83|480.23|480.84|478.24|0
1670331300000|2022-12-06 12:55:00|481.5|478.9|483.05|480.45|483.28|480.68|480.84|478.24|0
1670331600000|2022-12-06 13:00:00|483.28|480.68|484.16|481.56|484.83|482.23|482.83|480.23|0
1670331900000|2022-12-06 13:05:00|484.38|481.78|488.16|485.56|488.39|485.79|484.38|481.78|0
1670332200000|2022-12-06 13:10:00|488.39|485.79|490.39|487.79|491.51|488.91|488.16|485.56|0
1670332500000|2022-12-06 13:15:00|490.17|487.57|484.83|482.23|490.17|487.57|484.6|482|0
1670332800000|2022-12-06 13:20:00|484.6|482|481.94|479.34|484.6|482|481.5|478.9|0
1670333100000|2022-12-06 13:25:00|482.16|479.56|482.83|480.23|483.49|480.89|481.94|479.34|0
1670333400000|2022-12-06 13:30:00|483.05|480.45|482.16|479.56|483.93|481.33|480.83|478.23|0
1670333700000|2022-12-06 13:35:00|482.38|479.78|484.6|482|485.04|482.44|481.05|478.45|0
1670334000000|2022-12-06 13:40:00|484.49|481.89|485.71|483.11|485.71|483.11|483.93|481.33|0
1670334300000|2022-12-06 13:45:00|485.49|482.89|489.94|487.34|489.94|487.34|484.15|481.55|0
1670334600000|2022-12-06 13:50:00|490.05|487.45|487.71|485.11|490.61|488.01|487.26|484.66|0
1670334900000|2022-12-06 13:55:00|487.49|484.89|484.82|482.22|487.71|485.11|484.59|481.99|0
1670335200000|2022-12-06 14:00:00|484.59|481.99|485.7|483.1|486.15|483.55|483.93|481.33|0
1670335500000|2022-12-06 14:05:00|485.93|483.33|485.26|482.66|486.37|483.77|484.81|482.21|0
1670335800000|2022-12-06 14:10:00|485.04|482.44|483.04|480.44|486.59|483.99|483.04|480.44|0
1670336100000|2022-12-06 14:15:00|482.81|480.21|484.81|482.21|485.03|482.43|481.93|479.33|0
1670336400000|2022-12-06 14:20:00|484.37|481.77|485.48|482.88|485.7|483.1|483.48|480.88|0
1670336700000|2022-12-06 14:25:00|485.92|483.32|487.48|484.88|487.92|485.32|484.37|481.77|0
1670337000000|2022-12-06 14:30:00|487.03|484.43|485.25|482.65|488.81|486.21|482.81|480.21|0
1670337300000|2022-12-06 14:35:00|485.48|482.88|488.37|485.77|488.59|485.99|483.48|480.88|0
1670337600000|2022-12-06 14:40:00|488.14|485.54|498.64|496.04|498.64|496.04|487.48|484.88|0
1670337900000|2022-12-06 14:45:00|499.09|496.49|494.61|492.01|503.81|501.21|494.17|491.57|0
1670338200000|2022-12-06 14:50:00|495.06|492.46|501.78|499.18|502.01|499.41|494.84|492.24|0
1670338500000|2022-12-06 14:55:00|502.01|499.41|507.41|504.81|507.75|505.15|500.89|498.29|0
1670338800000|2022-12-06 15:00:00|507.86|505.26|512.15|509.55|512.6|510|505.16|502.56|0
1670339100000|2022-12-06 15:05:00|512.38|509.78|514.41|511.81|518.27|515.67|511.25|508.65|0
1670339400000|2022-12-06 15:10:00|513.85|511.25|515.8|513.2|517.84|515.24|513.73|511.13|0
1670339700000|2022-12-06 15:15:00|516.03|513.43|514.67|512.07|518.52|515.92|514.67|512.07|0
1670340000000|2022-12-06 15:20:00|515.35|512.75|513.31|510.71|517.61|515.01|513.09|510.49|0
1670340300000|2022-12-06 15:25:00|512.86|510.26|519.88|517.28|520.56|517.96|512.19|509.59|0
1670340600000|2022-12-06 15:30:00|520.11|517.51|520.33|517.73|521.47|518.87|517.84|515.24|0
1670340900000|2022-12-06 15:35:00|520.79|518.19|524.88|522.28|525.79|523.19|518.06|515.46|0
1670341200000|2022-12-06 15:40:00|524.65|522.05|520.1|517.5|529.2|526.6|519.65|517.05|0
1670341500000|2022-12-06 15:45:00|519.88|517.28|519.88|517.28|520.56|517.96|518.06|515.46|0
1670341800000|2022-12-06 15:50:00|520.33|517.73|521.92|519.32|522.14|519.54|518.06|515.46|0
1670342100000|2022-12-06 15:55:00|521.69|519.09|523.73|521.13|525.1|522.5|521.01|518.41|0
1670342400000|2022-12-06 16:00:00|523.63|521.03|526.52|523.92|526.52|523.92|521.92|519.32|0
1670342700000|2022-12-06 16:05:00|526.18|523.58|526.74|524.14|527.43|524.83|522.66|520.06|0
1670343000000|2022-12-06 16:10:00|526.52|523.92|525.83|523.23|526.52|523.92|520.62|518.02|0
1670343300000|2022-12-06 16:15:00|526.29|523.69|528.56|525.96|531.75|529.15|526.29|523.69|0
1670343600000|2022-12-06 16:20:00|528.79|526.19|523.56|520.96|528.79|526.19|523.11|520.51|0
1670343900000|2022-12-06 16:25:00|523.79|521.19|524.02|521.42|526.86|524.26|523.11|520.51|0
1670344200000|2022-12-06 16:30:00|524.24|521.64|522.65|520.05|526.06|523.46|520.39|517.79|0
1670344500000|2022-12-06 16:35:00|523.11|520.51|525.6|523|527.19|524.59|520.84|518.24|0
1670344800000|2022-12-06 16:40:00|525.38|522.78|524.01|521.41|527.87|525.27|524.01|521.41|0
1670345100000|2022-12-06 16:45:00|524.47|521.87|523.33|520.73|524.69|522.09|521.97|519.37|0
1670345400000|2022-12-06 16:50:00|524.01|521.41|528.1|525.5|528.33|525.73|521.97|519.37|0
1670345700000|2022-12-06 16:55:00|527.87|525.27|527.19|524.59|530.15|527.55|523.56|520.96|0
1670346000000|2022-12-06 17:00:00|527.42|524.82|525.14|522.54|527.64|525.04|523.78|521.18|0
1670346300000|2022-12-06 17:05:00|525.37|522.77|525.37|522.77|526.73|524.13|522.65|520.05|0
1670346600000|2022-12-06 17:10:00|525.14|522.54|528.32|525.72|528.32|525.72|525.14|522.54|0
1670346900000|2022-12-06 17:15:00|527.64|525.04|537.21|534.61|537.21|534.61|527.18|524.58|0
1670347200000|2022-12-06 17:20:00|536.53|533.93|533.23|530.63|536.98|534.38|532.09|529.49|0
1670347500000|2022-12-06 17:25:00|533|530.4|531.86|529.26|533.91|531.31|530.72|528.12|0
1670347800000|2022-12-06 17:30:00|532.09|529.49|530.95|528.35|534.37|531.77|530.72|528.12|0
1670348100000|2022-12-06 17:35:00|531.18|528.58|533.22|530.62|534.59|531.99|531.18|528.58|0
1670348400000|2022-12-06 17:40:00|533|530.4|532.77|530.17|535.28|532.68|531.86|529.26|0
1670348700000|2022-12-06 17:45:00|533|530.4|533.45|530.85|535.5|532.9|532.77|530.17|0
1670349000000|2022-12-06 17:50:00|533.91|531.31|534.13|531.53|536.41|533.81|532.99|530.39|0
1670349300000|2022-12-06 17:55:00|534.59|531.99|537.1|534.5|538.7|536.1|534.36|531.76|0
1670349600000|2022-12-06 18:00:00|537.33|534.73|537.78|535.18|539.15|536.55|534.82|532.22|0
1670349900000|2022-12-06 18:05:00|538.01|535.41|544.65|542.05|544.65|542.05|537.55|534.95|0
1670350200000|2022-12-06 18:10:00|544.88|542.28|541.9|539.3|545.79|543.19|541.9|539.3|0
1670350500000|2022-12-06 18:15:00|542.36|539.76|543.04|540.44|543.27|540.67|540.52|537.92|0
1670350800000|2022-12-06 18:20:00|543.27|540.67|545.56|542.96|545.79|543.19|542.13|539.53|0
1670351100000|2022-12-06 18:25:00|545.79|543.19|547.63|545.03|548.32|545.72|545.56|542.96|0
1670351400000|2022-12-06 18:30:00|547.86|545.26|546.92|544.32|549.91|547.31|545.56|542.96|0
1670351700000|2022-12-06 18:35:00|547.15|544.55|545.54|542.94|547.15|544.55|544.39|541.79|0
1670352000000|2022-12-06 18:40:00|545.77|543.17|541.41|538.81|545.77|543.17|541.18|538.58|0
1670352300000|2022-12-06 18:45:00|541.18|538.58|540.66|538.06|541.7|539.1|539.29|536.69|0
1670352600000|2022-12-06 18:50:00|540.89|538.29|544.56|541.96|545.02|542.42|540.43|537.83|0
1670352900000|2022-12-06 18:55:00|544.79|542.19|543.87|541.27|546.16|543.56|543.41|540.81|0
1670353200000|2022-12-06 19:00:00|543.64|541.04|547.31|544.71|548.23|545.63|542.72|540.12|0
1670353500000|2022-12-06 19:05:00|547.54|544.94|549.15|546.55|550.76|548.16|546.62|544.02|0
1670353800000|2022-12-06 19:10:00|549.61|547.01|550.3|547.7|552.6|550|549.38|546.78|0
1670354100000|2022-12-06 19:15:00|550.53|547.93|549.83|547.23|552.37|549.77|547.77|545.17|0
1670354400000|2022-12-06 19:20:00|549.6|547|549.76|547.16|552.28|549.68|548.91|546.31|0
1670354700000|2022-12-06 19:25:00|550.21|547.61|554.81|552.21|554.81|552.21|549.98|547.38|0
1670355000000|2022-12-06 19:30:00|555.04|552.44|557.34|554.74|558.5|555.9|553.2|550.6|0
1670355300000|2022-12-06 19:35:00|557.57|554.97|556.19|553.59|559.42|556.82|556.19|553.59|0
1670355600000|2022-12-06 19:40:00|556.42|553.82|551.82|549.22|556.42|553.82|551.36|548.76|0
1670355900000|2022-12-06 19:45:00|552.05|549.45|553.2|550.6|554.12|551.52|551.59|548.99|0
1670356200000|2022-12-06 19:50:00|553.43|550.83|549.52|546.92|554.12|551.52|548.6|546|0
1670356500000|2022-12-06 19:55:00|549.29|546.69|551.59|548.99|551.59|548.99|549.06|546.46|0
1670356800000|2022-12-06 20:00:00|551.36|548.76|547.22|544.62|551.59|548.99|544.48|541.88|0
1670357100000|2022-12-06 20:05:00|547|544.4|548.83|546.23|549.06|546.46|545.16|542.56|0
1670357400000|2022-12-06 20:10:00|548.6|546|551.35|548.75|551.58|548.98|548.37|545.77|0
1670357700000|2022-12-06 20:15:00|551.12|548.52|555.49|552.89|556.18|553.58|549.75|547.15|0
1670358000000|2022-12-06 20:20:00|554.8|552.2|552.04|549.44|555.95|553.35|550.66|548.06|0
1670358300000|2022-12-06 20:25:00|551.81|549.21|555.03|552.43|556.18|553.58|551.12|548.52|0
1670358600000|2022-12-06 20:30:00|555.26|552.66|549.74|547.14|555.26|552.66|547.22|544.62|0
1670358900000|2022-12-06 20:35:00|549.51|546.91|545.16|542.56|549.97|547.37|545.16|542.56|0
1670359200000|2022-12-06 20:40:00|544.93|542.33|540.91|538.31|547.68|545.08|538.86|536.26|0
1670359500000|2022-12-06 20:45:00|541.14|538.54|538.17|535.57|541.14|538.54|536.8|534.2|0
1670359800000|2022-12-06 20:50:00|537.49|534.89|537.71|535.11|540.91|538.31|535.89|533.29|0
1670360100000|2022-12-06 20:55:00|537.26|534.66|537.71|535.11|541.6|539|535.89|533.29|0
1670360400000|2022-12-06 21:00:00|537.94|535.34|539.77|537.17|541.14|538.54|537.49|534.89|0
1670360700000|2022-12-06 21:05:00|539.54|536.94|537.48|534.88|539.77|537.17|537.26|534.66|0
1670361000000|2022-12-06 21:10:00|537.26|534.66|539.08|536.48|539.31|536.71|535.66|533.06|0
1670361300000|2022-12-06 21:15:00|538.72|535.92|538.49|535.69|538.95|536.15|538.27|535.47|0
1670361600000|2022-12-06 21:20:00|538.72|535.92|539.18|536.38|539.64|536.84|538.72|535.92|0
1670361900000|2022-12-06 21:25:00|539.41|536.61|539.41|536.61|539.75|536.95|538.72|535.92|0
1670362200000|2022-12-06 21:30:00|539.63|536.83|539.41|536.61|540.55|537.75|539.3|536.5|0
1670362500000|2022-12-06 21:35:00|539.63|536.83|540.09|537.29|540.55|537.75|539.63|536.83|0
1670362800000|2022-12-06 21:40:00|539.86|537.06|539.18|536.38|539.86|537.06|539.18|536.38|0
1670363100000|2022-12-06 21:45:00|538.95|536.15|538.03|535.23|538.95|536.15|538.03|535.23|0
1670363400000|2022-12-06 21:50:00|538.26|535.46|539.4|536.6|539.63|536.83|538.03|535.23|0
1670363700000|2022-12-06 21:55:00|539.17|536.37|537.92|535.12|539.17|536.37|537.8|535|0
1670364000000|2022-12-06 22:00:00|538.49|535.69|538.42|535.62|538.49|535.69|537.63|534.83|0
1670364300000|2022-12-06 22:05:00|538.22|535.42|538.16|535.36|538.42|535.62|538.16|535.36|0
1670364600000|2022-12-06 22:10:00|538.22|535.42|538.52|535.72|538.52|535.72|538.16|535.36|0
1670364900000|2022-12-06 22:15:00|538.79|535.99|538.68|535.88|538.96|536.16|538.68|535.88|0
1670365200000|2022-12-06 22:20:00|538.72|535.92|538.68|535.88|538.98|536.18|538.68|535.88|0
1670365500000|2022-12-06 22:25:00|538.72|535.92|538.76|535.96|539.25|536.45|538.25|535.45|0
1670365800000|2022-12-06 22:30:00|538.68|535.88|538.72|535.92|538.72|535.92|538.62|535.82|0
1670366100000|2022-12-06 22:35:00|538.75|535.95|538.82|536.02|538.95|536.15|538.75|535.95|0
1670366400000|2022-12-06 22:40:00|538.78|535.98|538.65|535.85|538.92|536.12|538.65|535.85|0
1670366700000|2022-12-06 22:45:00|538.68|535.88|538.61|535.81|538.78|535.98|538.58|535.78|0
1670367000000|2022-12-06 22:50:00|538.58|535.78|538.81|536.01|538.81|536.01|538.58|535.78|0
1670367300000|2022-12-06 22:55:00|538.71|535.91|538.71|535.91|538.78|535.98|538.35|535.55|0
1670367600000|2022-12-06 23:00:00|538.14|535.34|537.11|534.31|538.37|535.57|536.88|534.08|0
1670367900000|2022-12-06 23:05:00|536.88|534.08|536.65|533.85|537.33|534.53|536.19|533.39|0
1670368200000|2022-12-06 23:10:00|536.42|533.62|536.65|533.85|536.88|534.08|536.19|533.39|0
1670368500000|2022-12-06 23:15:00|536.87|534.07|536.87|534.07|537.79|534.99|536.87|534.07|0
1670368800000|2022-12-06 23:20:00|536.65|533.85|536.64|533.84|537.56|534.76|536.19|533.39|0
1670369100000|2022-12-06 23:25:00|536.87|534.07|536.31|533.51|537.1|534.3|536.19|533.39|0
1670369400000|2022-12-06 23:30:00|536.42|533.62|536.08|533.28|536.77|533.97|535.86|533.06|0
1670369700000|2022-12-06 23:35:00|536.31|533.51|534.03|531.23|536.77|533.97|534.03|531.23|0
1670370000000|2022-12-06 23:40:00|534.26|531.46|534.26|531.46|534.48|531.68|533.57|530.77|0
1670370300000|2022-12-06 23:45:00|534.48|531.68|534.6|531.8|535.17|532.37|533.8|531|0
1670370600000|2022-12-06 23:50:00|534.71|531.91|534.25|531.45|535.4|532.6|533.8|531|0
1670370900000|2022-12-06 23:55:00|534.48|531.68|535.17|532.37|535.17|532.37|534.48|531.68|0
1670371200000|2022-12-07 00:00:00|534.94|532.14|533.11|530.31|535.39|532.59|533.11|530.31|0
1670371500000|2022-12-07 00:05:00|533.34|530.54|533.79|530.99|534.48|531.68|532.88|530.08|0
1670371800000|2022-12-07 00:10:00|534.02|531.22|532.88|530.08|534.02|531.22|532.43|529.63|0
1670372100000|2022-12-07 00:15:00|532.65|529.85|533.56|530.76|533.79|530.99|532.43|529.63|0
1670372400000|2022-12-07 00:20:00|533.68|530.88|533.11|530.31|533.79|530.99|532.2|529.4|0
1670372700000|2022-12-07 00:25:00|533.34|530.54|533.79|530.99|533.91|531.11|532.88|530.08|0
1670373000000|2022-12-07 00:30:00|533.56|530.76|533.56|530.76|534.25|531.45|533.33|530.53|0
1670373300000|2022-12-07 00:35:00|533.79|530.99|533.79|530.99|533.79|530.99|533.11|530.31|0
1670373600000|2022-12-07 00:40:00|533.56|530.76|534.02|531.22|534.02|531.22|533.45|530.65|0
1670373900000|2022-12-07 00:45:00|533.91|531.11|534.7|531.9|534.7|531.9|533.33|530.53|0
1670374200000|2022-12-07 00:50:00|535.38|532.58|535.61|532.81|535.84|533.04|535.38|532.58|0
1670374500000|2022-12-07 00:55:00|535.38|532.58|536.53|533.73|536.53|533.73|534.93|532.13|0
1670374800000|2022-12-07 01:00:00|536.3|533.5|536.07|533.27|537.67|534.87|535.61|532.81|0
1670375100000|2022-12-07 01:05:00|535.84|533.04|537.21|534.41|537.9|535.1|535.15|532.35|0
1670375400000|2022-12-07 01:10:00|536.98|534.18|536.07|533.27|536.98|534.18|535.38|532.58|0
1670375700000|2022-12-07 01:15:00|535.84|533.04|535.84|533.04|536.07|533.27|535.15|532.35|0
1670376000000|2022-12-07 01:20:00|535.61|532.81|535.61|532.81|535.73|532.93|534.47|531.67|0
1670376300000|2022-12-07 01:25:00|535.38|532.58|536.29|533.49|536.75|533.95|535.38|532.58|0
1670376600000|2022-12-07 01:30:00|536.06|533.26|535.15|532.35|536.06|533.26|534.01|531.21|0
1670376900000|2022-12-07 01:35:00|534.92|532.12|534.46|531.66|534.92|532.12|533.55|530.75|0
1670377200000|2022-12-07 01:40:00|534.69|531.89|531.95|529.15|534.69|531.89|531.5|528.7|0
1670377500000|2022-12-07 01:45:00|532.18|529.38|532.3|529.5|533.32|530.52|531.95|529.15|0
1670377800000|2022-12-07 01:50:00|532.18|529.38|530.81|528.01|532.41|529.61|530.81|528.01|0
1670378100000|2022-12-07 01:55:00|530.7|527.9|531.49|528.69|531.49|528.69|530.13|527.33|0
1670378400000|2022-12-07 02:00:00|531.72|528.92|531.26|528.46|532.4|529.6|531.26|528.46|0
1670378700000|2022-12-07 02:05:00|531.04|528.24|531.72|528.92|531.72|528.92|530.35|527.55|0
1670379000000|2022-12-07 02:10:00|531.61|528.81|532.4|529.6|532.4|529.6|531.49|528.69|0
1670379300000|2022-12-07 02:15:00|532.17|529.37|531.72|528.92|532.4|529.6|531.72|528.92|0
1670379600000|2022-12-07 02:20:00|531.49|528.69|532.4|529.6|532.63|529.83|531.49|528.69|0
1670379900000|2022-12-07 02:25:00|532.17|529.37|531.49|528.69|532.86|530.06|531.26|528.46|0
1670380200000|2022-12-07 02:30:00|531.72|528.92|531.94|529.14|532.4|529.6|530.8|528|0
1670380500000|2022-12-07 02:35:00|531.83|529.03|530.35|527.55|531.94|529.14|530.35|527.55|0
1670380800000|2022-12-07 02:40:00|530.57|527.77|530.8|528|531.26|528.46|530.12|527.32|0
1670381100000|2022-12-07 02:45:00|530.92|528.12|530.8|528|531.48|528.68|530.57|527.77|0
1670381400000|2022-12-07 02:50:00|531.03|528.23|531.03|528.23|531.03|528.23|530.34|527.54|0
1670381700000|2022-12-07 02:55:00|531.25|528.45|531.25|528.45|531.94|529.14|531.03|528.23|0
1670382000000|2022-12-07 03:00:00|531.48|528.68|532.62|529.82|533.08|530.28|531.25|528.45|0
1670382300000|2022-12-07 03:05:00|532.39|529.59|533.08|530.28|533.53|530.73|532.16|529.36|0
1670382600000|2022-12-07 03:10:00|533.19|530.39|533.53|530.73|533.53|530.73|532.85|530.05|0
1670382900000|2022-12-07 03:15:00|533.76|530.96|533.53|530.73|533.99|531.19|532.62|529.82|0
1670383200000|2022-12-07 03:20:00|533.76|530.96|533.76|530.96|533.76|530.96|532.62|529.82|0
1670383500000|2022-12-07 03:25:00|534.21|531.41|534.21|531.41|534.44|531.64|533.76|530.96|0
1670383800000|2022-12-07 03:30:00|534.44|531.64|533.07|530.27|534.44|531.64|533.07|530.27|0
1670384100000|2022-12-07 03:35:00|533.3|530.5|533.75|530.95|533.76|530.96|533.07|530.27|0
1670384400000|2022-12-07 03:40:00|533.53|530.73|533.3|530.5|533.53|530.73|533.07|530.27|0
1670384700000|2022-12-07 03:45:00|533.07|530.27|531.02|528.22|533.3|530.5|531.02|528.22|0
1670385000000|2022-12-07 03:50:00|531.24|528.44|530.79|527.99|531.24|528.44|530.1|527.3|0
1670385300000|2022-12-07 03:55:00|530.56|527.76|529.88|527.08|530.56|527.76|529.65|526.85|0
1670385600000|2022-12-07 04:00:00|530.1|527.3|530.33|527.53|530.56|527.76|530.1|527.3|0
1670385900000|2022-12-07 04:05:00|530.45|527.65|529.65|526.85|530.56|527.76|529.65|526.85|0
1670386200000|2022-12-07 04:10:00|529.87|527.07|529.87|527.07|530.1|527.3|529.42|526.62|0
1670386500000|2022-12-07 04:15:00|529.99|527.19|530.55|527.75|530.78|527.98|529.87|527.07|0
1670386800000|2022-12-07 04:20:00|530.33|527.53|530.1|527.3|530.55|527.75|529.64|526.84|0
1670387100000|2022-12-07 04:25:00|529.87|527.07|531.01|528.21|531.01|528.21|529.87|527.07|0
1670387400000|2022-12-07 04:30:00|530.78|527.98|531.24|528.44|531.69|528.89|530.78|527.98|0
1670387700000|2022-12-07 04:35:00|531.46|528.66|531.46|528.66|531.69|528.89|531.23|528.43|0
1670388000000|2022-12-07 04:40:00|531.23|528.43|530.78|527.98|531.23|528.43|530.78|527.98|0
1670388300000|2022-12-07 04:45:00|530.55|527.75|531.92|529.12|531.92|529.12|530.55|527.75|0
1670388600000|2022-12-07 04:50:00|531.81|529.01|531.12|528.32|531.92|529.12|530.78|527.98|0
1670388900000|2022-12-07 04:55:00|531.23|528.43|531.46|528.66|531.46|528.66|530.78|527.98|0
1670389200000|2022-12-07 05:00:00|531.23|528.43|530.77|527.97|531.69|528.89|530.55|527.75|0
1670389500000|2022-12-07 05:05:00|530.89|528.09|532.14|529.34|532.14|529.34|530.55|527.75|0
1670389800000|2022-12-07 05:10:00|531.91|529.11|531.46|528.66|532.14|529.34|531.23|528.43|0
1670390100000|2022-12-07 05:15:00|531.57|528.77|531|528.2|531.57|528.77|530.77|527.97|0
1670390400000|2022-12-07 05:20:00|531.23|528.43|532.14|529.34|532.37|529.57|531.23|528.43|0
1670390700000|2022-12-07 05:25:00|531.91|529.11|531.45|528.65|532.37|529.57|530.77|527.97|0
1670391000000|2022-12-07 05:30:00|531.68|528.88|530.77|527.97|531.68|528.88|530.54|527.74|0
1670391300000|2022-12-07 05:35:00|530.89|528.09|531.68|528.88|531.91|529.11|530.54|527.74|0
1670391600000|2022-12-07 05:40:00|531.45|528.65|531.91|529.11|532.13|529.33|531.22|528.42|0
1670391900000|2022-12-07 05:45:00|531.68|528.88|531.68|528.88|531.91|529.11|531.22|528.42|0
1670392200000|2022-12-07 05:50:00|531.9|529.1|533.96|531.16|534.19|531.39|531.9|529.1|0
1670392500000|2022-12-07 05:55:00|534.19|531.39|533.96|531.16|534.41|531.61|533.27|530.47|0
1670392800000|2022-12-07 06:00:00|533.85|531.05|536.01|533.21|536.01|533.21|533.5|530.7|0
1670393100000|2022-12-07 06:05:00|535.78|532.98|538.07|535.27|538.3|535.5|535.78|532.98|0
1670393400000|2022-12-07 06:10:00|538.3|535.5|538.3|535.5|540.13|537.33|537.84|535.04|0
1670393700000|2022-12-07 06:15:00|538.52|535.72|537.15|534.35|538.87|536.07|537.15|534.35|0
1670394000000|2022-12-07 06:20:00|537.38|534.58|536.69|533.89|537.38|534.58|536.46|533.66|0
1670394300000|2022-12-07 06:25:00|536.46|533.66|536.69|533.89|537.38|534.58|536.24|533.44|0
1670394600000|2022-12-07 06:30:00|536.92|534.12|536.01|533.21|537.38|534.58|536.01|533.21|0
1670394900000|2022-12-07 06:35:00|536|533.2|535.55|532.75|536.23|533.43|535.32|532.52|0
1670395200000|2022-12-07 06:40:00|535.78|532.98|536.23|533.43|536.46|533.66|535.55|532.75|0
1670395500000|2022-12-07 06:45:00|536.46|533.66|536.69|533.89|537.15|534.35|536|533.2|0
1670395800000|2022-12-07 06:50:00|536.92|534.12|536.92|534.12|537.37|534.57|536.69|533.89|0
1670396100000|2022-12-07 06:55:00|536.81|534.01|537.6|534.8|538.29|535.49|536.69|533.89|0
1670396400000|2022-12-07 07:00:00|537.72|534.92|533.26|530.46|537.72|534.92|533.03|530.23|0
1670396700000|2022-12-07 07:05:00|533.49|530.69|535.54|532.74|535.54|532.74|533.03|530.23|0
1670397000000|2022-12-07 07:10:00|535.77|532.97|541.49|538.69|541.95|539.15|534.86|532.06|0
1670397300000|2022-12-07 07:15:00|541.72|538.92|539.66|536.86|541.95|539.15|538.74|535.94|0
1670397600000|2022-12-07 07:20:00|539.43|536.63|538.28|535.48|540.11|537.31|537.6|534.8|0
1670397900000|2022-12-07 07:25:00|538.51|535.71|535.99|533.19|539.2|536.4|535.66|532.86|0
1670398200000|2022-12-07 07:30:00|536.22|533.42|535.08|532.28|537.14|534.34|534.85|532.05|0
1670398500000|2022-12-07 07:35:00|534.85|532.05|536.45|533.65|536.91|534.11|534.17|531.37|0
1670398800000|2022-12-07 07:40:00|536.68|533.88|538.05|535.25|538.28|535.48|535.76|532.96|0
1670399100000|2022-12-07 07:45:00|537.94|535.14|536.91|534.11|538.28|535.48|536.45|533.65|0
1670399400000|2022-12-07 07:50:00|536.68|533.88|539.42|536.62|540.34|537.54|536.68|533.88|0
1670399700000|2022-12-07 07:55:00|539.31|536.51|538.73|535.93|539.42|536.62|537.36|534.56|0
1670400000000|2022-12-07 08:00:00|538.96|536.16|536.22|533.42|538.96|536.16|535.3|532.5|0
1670400300000|2022-12-07 08:05:00|536.35|533.75|540.23|537.63|540.23|537.63|534.52|531.92|0
1670400600000|2022-12-07 08:10:00|540.69|538.09|538.83|536.23|541.84|539.24|537.69|535.09|0
1670400900000|2022-12-07 08:15:00|538.6|536|536.55|533.95|539.06|536.46|535.86|533.26|0
1670401200000|2022-12-07 08:20:00|537|534.4|537.69|535.09|539.05|536.45|536.09|533.49|0
1670401500000|2022-12-07 08:25:00|537.46|534.86|536.09|533.49|539.05|536.45|535.41|532.81|0
1670401800000|2022-12-07 08:30:00|536.32|533.72|538.37|535.77|538.37|535.77|535.86|533.26|0
1670402100000|2022-12-07 08:35:00|538.14|535.54|538.59|535.99|539.74|537.14|537.23|534.63|0
1670402400000|2022-12-07 08:40:00|538.82|536.22|540.88|538.28|542.02|539.42|538.37|535.77|0
1670402700000|2022-12-07 08:45:00|540.65|538.05|537.91|535.31|542.25|539.65|537.45|534.85|0
1670403000000|2022-12-07 08:50:00|537.68|535.08|534.03|531.43|537.91|535.31|533.12|530.52|0
1670403300000|2022-12-07 08:55:00|533.81|531.21|534.26|531.66|535.17|532.57|533.35|530.75|0
1670403600000|2022-12-07 09:00:00|534.49|531.89|535.06|532.46|535.86|533.26|534.26|531.66|0
1670403900000|2022-12-07 09:05:00|534.94|532.34|536.54|533.94|537.45|534.85|533.81|531.21|0
1670404200000|2022-12-07 09:10:00|536.31|533.71|534.49|531.89|536.31|533.71|534.03|531.43|0
1670404500000|2022-12-07 09:15:00|534.03|531.43|536.53|533.93|536.53|533.93|533.58|530.98|0
1670404800000|2022-12-07 09:20:00|536.31|533.71|539.04|536.44|539.27|536.67|536.08|533.48|0
1670405100000|2022-12-07 09:25:00|538.81|536.21|538.36|535.76|539.04|536.44|537.67|535.07|0
1670405400000|2022-12-07 09:30:00|538.59|535.99|541.78|539.18|542.24|539.64|538.13|535.53|0
1670405700000|2022-12-07 09:35:00|542.01|539.41|543.38|540.78|543.96|541.36|541.09|538.49|0
1670406000000|2022-12-07 09:40:00|543.15|540.55|545.9|543.3|546.81|544.21|542.24|539.64|0
1670406300000|2022-12-07 09:45:00|545.67|543.07|546.58|543.98|548.19|545.59|545.21|542.61|0
1670406600000|2022-12-07 09:50:00|546.81|544.21|545.9|543.3|547.04|544.44|544.52|541.92|0
1670406900000|2022-12-07 09:55:00|545.67|543.07|545.78|543.18|545.89|543.29|544.06|541.46|0
1670407200000|2022-12-07 10:00:00|545.89|543.29|544.75|542.15|545.89|543.29|543.6|541|0
1670407500000|2022-12-07 10:05:00|544.52|541.92|545.43|542.83|545.43|542.83|543.6|541|0
1670407800000|2022-12-07 10:10:00|545.21|542.61|544.98|542.38|546.12|543.52|543.6|541|0
1670408100000|2022-12-07 10:15:00|544.75|542.15|544.06|541.46|544.98|542.38|543.37|540.77|0
1670408400000|2022-12-07 10:20:00|543.95|541.35|547.49|544.89|547.49|544.89|543.83|541.23|0
1670408700000|2022-12-07 10:25:00|547.26|544.66|547.95|545.35|548.87|546.27|547.26|544.66|0
1670409000000|2022-12-07 10:30:00|547.84|545.24|549.56|546.96|549.79|547.19|547.72|545.12|0
1670409300000|2022-12-07 10:35:00|548.87|546.27|548.87|546.27|549.33|546.73|547.49|544.89|0
1670409600000|2022-12-07 10:40:00|548.64|546.04|547.95|545.35|548.87|546.27|547.49|544.89|0
1670409900000|2022-12-07 10:45:00|547.49|544.89|546.34|543.74|548.18|545.58|546.34|543.74|0
1670410200000|2022-12-07 10:50:00|546.57|543.97|547.95|545.35|548.18|545.58|546.57|543.97|0
1670410500000|2022-12-07 10:55:00|547.72|545.12|544.74|542.14|547.95|545.35|544.74|542.14|0
1670410800000|2022-12-07 11:00:00|544.51|541.91|543.59|540.99|545.65|543.05|542.91|540.31|0
1670411100000|2022-12-07 11:05:00|543.71|541.11|543.59|540.99|543.94|541.34|542.68|540.08|0
1670411400000|2022-12-07 11:10:00|543.71|541.11|544.74|542.14|545.42|542.82|543.71|541.11|0
1670411700000|2022-12-07 11:15:00|544.96|542.36|545.88|543.28|546.23|543.63|543.82|541.22|0
1670412000000|2022-12-07 11:20:00|545.65|543.05|546.34|543.74|547.02|544.42|545.19|542.59|0
1670412300000|2022-12-07 11:25:00|546.57|543.97|547.48|544.88|547.71|545.11|544.96|542.36|0
1670412600000|2022-12-07 11:30:00|547.71|545.11|546.11|543.51|547.94|545.34|545.77|543.17|0
1670412900000|2022-12-07 11:35:00|546.33|543.73|544.5|541.9|546.33|543.73|544.5|541.9|0
1670413200000|2022-12-07 11:40:00|544.96|542.36|551.61|549.01|551.61|549.01|544.73|542.13|0
1670413500000|2022-12-07 11:45:00|552.99|550.39|553.19|550.59|554.37|551.77|552.07|549.47|0
1670413800000|2022-12-07 11:50:00|553.42|550.82|552.5|549.9|554.56|551.96|552.5|549.9|0
1670414100000|2022-12-07 11:55:00|552.27|549.67|552.27|549.67|553.65|551.05|551.58|548.98|0
1670414400000|2022-12-07 12:00:00|551.81|549.21|550.43|547.83|552.5|549.9|549.98|547.38|0
1670414700000|2022-12-07 12:05:00|550.66|548.06|553.64|551.04|553.64|551.04|550.66|548.06|0
1670415000000|2022-12-07 12:10:00|553.87|551.27|554.45|551.85|555.25|552.65|553.87|551.27|0
1670415300000|2022-12-07 12:15:00|554.33|551.73|555.71|553.11|555.71|553.11|554.1|551.5|0
1670415600000|2022-12-07 12:20:00|555.94|553.34|563.76|561.16|564.22|561.62|555.71|553.11|0
1670415900000|2022-12-07 12:25:00|563.53|560.93|563.6|561|565.21|562.61|562.22|559.62|0
1670416200000|2022-12-07 12:30:00|563.72|561.12|564.29|561.69|564.29|561.69|562.91|560.31|0
1670416500000|2022-12-07 12:35:00|564.52|561.92|563.6|561|566.59|563.99|563.13|560.53|0
1670416800000|2022-12-07 12:40:00|563.71|561.11|563.82|561.22|564.52|561.92|563.36|560.76|0
1670417100000|2022-12-07 12:45:00|564.05|561.45|562.21|559.61|564.52|561.92|561.98|559.38|0
1670417400000|2022-12-07 12:50:00|562.44|559.84|562.67|560.07|563.13|560.53|561.06|558.46|0
1670417700000|2022-12-07 12:55:00|562.9|560.3|561.98|559.38|563.02|560.42|560.6|558|0
1670418000000|2022-12-07 13:00:00|561.75|559.15|559.91|557.31|562.44|559.84|559.68|557.08|0
1670418300000|2022-12-07 13:05:00|559.68|557.08|558.76|556.16|560.6|558|558.53|555.93|0
1670418600000|2022-12-07 13:10:00|558.99|556.39|560.14|557.54|560.37|557.77|558.07|555.47|0
1670418900000|2022-12-07 13:15:00|560.37|557.77|560.83|558.23|562.1|559.5|559.68|557.08|0
1670419200000|2022-12-07 13:20:00|561.06|558.46|557.84|555.24|561.06|558.46|557.38|554.78|0
1670419500000|2022-12-07 13:25:00|557.61|555.01|556|553.4|557.84|555.24|554.86|552.26|0
1670419800000|2022-12-07 13:30:00|555.77|553.17|550.62|548.02|555.77|553.17|550.04|547.44|0
1670420100000|2022-12-07 13:35:00|550.27|547.67|551.42|548.82|551.87|549.27|549.36|546.76|0
1670420400000|2022-12-07 13:40:00|550.96|548.36|552.33|549.73|552.56|549.96|549.59|546.99|0
1670420700000|2022-12-07 13:45:00|552.1|549.5|553.48|550.88|553.93|551.33|551.19|548.59|0
1670421000000|2022-12-07 13:50:00|553.25|550.65|547.3|544.7|553.25|550.65|546.39|543.79|0
1670421300000|2022-12-07 13:55:00|547.07|544.47|549.58|546.98|549.81|547.21|546.16|543.56|0
1670421600000|2022-12-07 14:00:00|549.13|546.53|548.44|545.84|549.13|546.53|545.7|543.1|0
1670421900000|2022-12-07 14:05:00|547.98|545.38|550.04|547.44|550.04|547.44|546.38|543.78|0
1670422200000|2022-12-07 14:10:00|549.81|547.21|546.6|544|550.95|548.35|546.15|543.55|0
1670422500000|2022-12-07 14:15:00|546.37|543.77|547.97|545.37|547.97|545.37|543.63|541.03|0
1670422800000|2022-12-07 14:20:00|547.74|545.14|545.46|542.86|548.2|545.6|544.77|542.17|0
1670423100000|2022-12-07 14:25:00|545.69|543.09|549.12|546.52|550.49|547.89|545.69|543.09|0
1670423400000|2022-12-07 14:30:00|548.66|546.06|537.93|535.33|551.41|548.81|537.02|534.42|0
1670423700000|2022-12-07 14:35:00|536.34|533.74|532.93|530.33|537.48|534.88|527.5|524.9|0
1670424000000|2022-12-07 14:40:00|533.39|530.79|539.07|536.47|539.52|536.92|530.89|528.29|0
1670424300000|2022-12-07 14:45:00|539.3|536.7|548.43|545.83|549.57|546.97|535.66|533.06|0
1670424600000|2022-12-07 14:50:00|549.57|546.97|549.8|547.2|553.46|550.86|546.82|544.22|0
1670424900000|2022-12-07 14:55:00|549.57|546.97|549.8|547.2|552.55|549.95|547.05|544.45|0
1670425200000|2022-12-07 15:00:00|552.44|549.84|539.98|537.38|556.91|554.31|539.52|536.92|0
1670425500000|2022-12-07 15:05:00|540.2|537.6|541.34|538.74|541.8|539.2|536.11|533.51|0
1670425800000|2022-12-07 15:10:00|540.43|537.83|541.37|538.77|553.61|551.01|537.96|535.36|0
1670426100000|2022-12-07 15:15:00|540.92|538.32|540.89|538.29|543.43|540.83|534.32|531.72|0
1670426400000|2022-12-07 15:20:00|541.35|538.75|540.43|537.83|544.08|541.48|537.48|534.88|0
1670426700000|2022-12-07 15:25:00|540.21|537.61|531.57|528.97|546.14|543.54|531.57|528.97|0
1670427000000|2022-12-07 15:30:00|532.02|529.42|539.52|536.92|539.75|537.15|528.52|525.92|0
1670427300000|2022-12-07 15:35:00|539.07|536.47|544.77|542.17|545.22|542.62|537.47|534.87|0
1670427600000|2022-12-07 15:40:00|544.88|542.28|539.75|537.15|545.91|543.31|539.29|536.69|0
1670427900000|2022-12-07 15:45:00|539.52|536.92|532.93|530.33|539.52|536.92|532.7|530.1|0
1670428200000|2022-12-07 15:50:00|533.38|530.78|529.3|526.7|534.29|531.69|526.13|523.53|0
1670428500000|2022-12-07 15:55:00|529.75|527.15|529.07|526.47|530.21|527.61|526.81|524.21|0
1670428800000|2022-12-07 16:00:00|528.51|525.91|526.36|523.76|529.3|526.7|525.45|522.85|0
1670429100000|2022-12-07 16:05:00|526.13|523.53|532.24|529.64|533.38|530.78|524.32|521.72|0
1670429400000|2022-12-07 16:10:00|532.47|529.87|536.78|534.18|538.15|535.55|531.11|528.51|0
1670429700000|2022-12-07 16:15:00|536.33|533.73|538.72|536.12|538.83|536.23|534.51|531.91|0
1670430000000|2022-12-07 16:20:00|538.37|535.77|550.54|547.94|550.54|547.94|538.37|535.77|0
1670430300000|2022-12-07 16:25:00|551|548.4|551|548.4|552.38|549.78|547.91|545.31|0
1670430600000|2022-12-07 16:30:00|551.23|548.63|552.91|550.31|553.59|550.99|549.01|546.41|0
1670430900000|2022-12-07 16:35:00|553.13|550.53|548.32|545.72|553.13|550.53|547.18|544.58|0
1670431200000|2022-12-07 16:40:00|549.01|546.41|546.26|543.66|549.01|546.41|545.35|542.75|0
1670431500000|2022-12-07 16:45:00|546.03|543.43|546.49|543.89|547.86|545.26|544.89|542.29|0
1670431800000|2022-12-07 16:50:00|546.72|544.12|549.46|546.86|550.38|547.78|545.12|542.52|0
1670432100000|2022-12-07 16:55:00|549|546.4|543.97|541.37|550.61|548.01|542.15|539.55|0
1670432400000|2022-12-07 17:00:00|544.43|541.83|547.17|544.57|547.86|545.26|541.69|539.09|0
1670432700000|2022-12-07 17:05:00|547.4|544.8|545.57|542.97|549.69|547.09|545.57|542.97|0
1670433000000|2022-12-07 17:10:00|545.34|542.74|545.8|543.2|549.69|547.09|543.06|540.46|0
1670433300000|2022-12-07 17:15:00|545.57|542.97|546.03|543.43|546.03|543.43|541.69|539.09|0
1670433600000|2022-12-07 17:20:00|545.57|542.97|547.71|545.11|547.71|545.11|543.28|540.68|0
1670433900000|2022-12-07 17:25:00|547.25|544.65|548.62|546.02|549.54|546.94|545.19|542.59|0
1670434200000|2022-12-07 17:30:00|547.94|545.34|550|547.4|550.91|548.31|547.25|544.65|0
1670434500000|2022-12-07 17:35:00|549.54|546.94|547.71|545.11|550|547.4|545.65|543.05|0
1670434800000|2022-12-07 17:40:00|547.48|544.88|541.31|538.71|547.48|544.88|539.72|537.12|0
1670435100000|2022-12-07 17:45:00|541.54|538.94|539.49|536.89|542.91|540.31|538.12|535.52|0
1670435400000|2022-12-07 17:50:00|539.72|537.12|539.71|537.11|541.31|538.71|538.47|535.87|0
1670435700000|2022-12-07 17:55:00|539.49|536.89|541.08|538.48|542.68|540.08|538.8|536.2|0
1670436000000|2022-12-07 18:00:00|541.31|538.71|543.59|540.99|543.59|540.99|539.03|536.43|0
1670436300000|2022-12-07 18:05:00|543.82|541.22|540.17|537.57|545.19|542.59|539.26|536.66|0
1670436600000|2022-12-07 18:10:00|539.71|537.11|536.3|533.7|542.22|539.62|535.39|532.79|0
1670436900000|2022-12-07 18:15:00|536.07|533.47|534.25|531.65|538.12|535.52|533.57|530.97|0
1670437200000|2022-12-07 18:20:00|534.02|531.42|535.84|533.24|538.57|535.97|534.02|531.42|0
1670437500000|2022-12-07 18:25:00|535.61|533.01|537.2|534.6|539.25|536.65|535.61|533.01|0
1670437800000|2022-12-07 18:30:00|537.66|535.06|538.64|536.04|540.39|537.79|536.98|534.38|0
1670438100000|2022-12-07 18:35:00|539.09|536.49|541.43|538.83|542.12|539.52|536.87|534.27|0
1670438400000|2022-12-07 18:40:00|541.21|538.61|540.29|537.69|541.43|538.83|538.7|536.1|0
1670438700000|2022-12-07 18:45:00|540.52|537.92|539.83|537.23|540.98|538.38|539.15|536.55|0
1670439000000|2022-12-07 18:50:00|540.29|537.69|543.94|541.34|545.32|542.72|539.83|537.23|0
1670439300000|2022-12-07 18:55:00|543.49|540.89|546.92|544.32|548.52|545.92|543.49|540.89|0
1670439600000|2022-12-07 19:00:00|547.38|544.78|551.5|548.9|553.57|550.97|546.23|543.63|0
1670439900000|2022-12-07 19:05:00|551.73|549.13|549.9|547.3|551.96|549.36|549.44|546.84|0
1670440200000|2022-12-07 19:10:00|550.36|547.76|544.86|542.26|551.5|548.9|544.4|541.8|0
1670440500000|2022-12-07 19:15:00|545.08|542.48|547.6|545|548.29|545.69|544.17|541.57|0
1670440800000|2022-12-07 19:20:00|547.37|544.77|549.44|546.84|551.96|549.36|546.69|544.09|0
1670441100000|2022-12-07 19:25:00|549.21|546.61|546.46|543.86|549.21|546.61|545.31|542.71|0
1670441400000|2022-12-07 19:30:00|546.68|544.08|543.48|540.88|548.52|545.92|543.25|540.65|0
1670441700000|2022-12-07 19:35:00|543.25|540.65|541.65|539.05|543.94|541.34|541.42|538.82|0
1670442000000|2022-12-07 19:40:00|541.19|538.59|543.02|540.42|546.45|543.85|540.97|538.37|0
1670442300000|2022-12-07 19:45:00|543.25|540.65|545.08|542.48|545.99|543.39|542.79|540.19|0
1670442600000|2022-12-07 19:50:00|545.31|542.71|547.82|545.22|548.05|545.45|544.85|542.25|0
1670442900000|2022-12-07 19:55:00|547.6|545|548.51|545.91|550.58|547.98|547.14|544.54|0
1670443200000|2022-12-07 20:00:00|548.74|546.14|544.62|542.02|549.2|546.6|544.16|541.56|0
1670443500000|2022-12-07 20:05:00|544.39|541.79|553.03|550.43|554.41|551.81|544.16|541.56|0
1670443800000|2022-12-07 20:10:00|552.35|549.75|552.12|549.52|553.72|551.12|550.29|547.69|0
1670444100000|2022-12-07 20:15:00|551.89|549.29|553.49|550.89|554.64|552.04|549.37|546.77|0
1670444400000|2022-12-07 20:20:00|553.72|551.12|553.03|550.43|556.93|554.33|552.8|550.2|0
1670444700000|2022-12-07 20:25:00|553.26|550.66|550.74|548.14|553.95|551.35|550.51|547.91|0
1670445000000|2022-12-07 20:30:00|550.97|548.37|548.98|546.38|550.97|548.37|546.69|544.09|0
1670445300000|2022-12-07 20:35:00|548.75|546.15|547.83|545.23|551.04|548.44|547.15|544.55|0
1670445600000|2022-12-07 20:40:00|547.61|545.01|550.81|548.21|551.27|548.67|547.15|544.55|0
1670445900000|2022-12-07 20:45:00|551.27|548.67|549.89|547.29|551.27|548.67|548.29|545.69|0
1670446200000|2022-12-07 20:50:00|550.12|547.52|546.69|544.09|550.35|547.75|546.23|543.63|0
1670446500000|2022-12-07 20:55:00|547.15|544.55|547.37|544.77|547.37|544.77|544.18|541.58|0
1670446800000|2022-12-07 21:00:00|546.92|544.32|547.83|545.23|548.97|546.37|545.09|542.49|0
1670447100000|2022-12-07 21:05:00|547.6|545|548.51|545.91|548.97|546.37|546.91|544.31|0
1670447400000|2022-12-07 21:10:00|548.29|545.69|549.2|546.6|549.2|546.6|547.37|544.77|0
1670447700000|2022-12-07 21:15:00|549.3|546.5|549.07|546.27|549.53|546.73|549.07|546.27|0
1670448000000|2022-12-07 21:20:00|549.19|546.39|548.84|546.04|549.3|546.5|548.38|545.58|0
1670448300000|2022-12-07 21:25:00|548.61|545.81|548.15|545.35|548.61|545.81|547.92|545.12|0
1670448600000|2022-12-07 21:30:00|548.38|545.58|548.61|545.81|548.84|546.04|548.38|545.58|0
1670448900000|2022-12-07 21:35:00|548.84|546.04|548.84|546.04|548.84|546.04|548.61|545.81|0
1670449200000|2022-12-07 21:40:00|549.07|546.27|548.5|545.7|549.07|546.27|548.38|545.58|0
1670449500000|2022-12-07 21:45:00|548.61|545.81|548.38|545.58|548.61|545.81|548.15|545.35|0
1670449800000|2022-12-07 21:50:00|548.61|545.81|548.38|545.58|548.61|545.81|548.15|545.35|0
1670450100000|2022-12-07 21:55:00|548.5|545.7|548.59|545.79|548.72|545.92|548.15|545.35|0
1670450400000|2022-12-07 22:00:00|548.52|545.72|548.85|546.05|549.09|546.29|548.26|545.46|0
1670450700000|2022-12-07 22:05:00|548.89|546.09|548.56|545.76|548.89|546.09|548.36|545.56|0
1670451000000|2022-12-07 22:10:00|548.65|545.85|548.46|545.66|548.72|545.92|548.39|545.59|0
1670451300000|2022-12-07 22:15:00|548.35|545.55|548.23|545.43|548.45|545.65|548.23|545.43|0
1670451600000|2022-12-07 22:20:00|548.29|545.49|548.33|545.53|548.45|545.65|548.29|545.49|0
1670451900000|2022-12-07 22:25:00|548.32|545.52|548.32|545.52|548.32|545.52|548.32|545.52|0
1670452200000|2022-12-07 22:30:00|548.35|545.55|548.35|545.55|548.35|545.55|548.35|545.55|0
1670452500000|2022-12-07 22:35:00|548.32|545.52|548.32|545.52|548.39|545.59|548.32|545.52|0
1670452800000|2022-12-07 22:40:00|548.29|545.49|548.28|545.48|548.32|545.52|548.28|545.48|0
1670453100000|2022-12-07 22:45:00|548.32|545.52|548.12|545.32|548.32|545.52|548.08|545.28|0
1670453400000|2022-12-07 22:50:00|547.84|545.04|547.94|545.14|548.12|545.32|547.84|545.04|0
1670453700000|2022-12-07 22:55:00|547.92|545.12|547.94|545.14|548.28|545.48|547.92|545.12|0
1670454000000|2022-12-07 23:00:00|548.03|545.23|546.99|544.19|548.13|545.33|546.08|543.28|0
1670454300000|2022-12-07 23:05:00|547.11|544.31|547.45|544.65|547.68|544.88|546.53|543.73|0
1670454600000|2022-12-07 23:10:00|547.22|544.42|546.3|543.5|547.68|544.88|546.3|543.5|0
1670454900000|2022-12-07 23:15:00|546.53|543.73|547.22|544.42|547.67|544.87|546.53|543.73|0
1670455200000|2022-12-07 23:20:00|546.99|544.19|546.3|543.5|546.99|544.19|545.16|542.36|0
1670455500000|2022-12-07 23:25:00|546.07|543.27|545.84|543.04|546.07|543.27|544.93|542.13|0
1670455800000|2022-12-07 23:30:00|546.07|543.27|546.3|543.5|546.99|544.19|545.84|543.04|0
1670456100000|2022-12-07 23:35:00|546.53|543.73|546.53|543.73|547.44|544.64|546.53|543.73|0
1670456400000|2022-12-07 23:40:00|546.3|543.5|547.21|544.41|547.21|544.41|546.3|543.5|0
1670456700000|2022-12-07 23:45:00|546.98|544.18|545.16|542.36|547.21|544.41|545.16|542.36|0
1670457000000|2022-12-07 23:50:00|545.27|542.47|545.5|542.7|545.84|543.04|545.15|542.35|0
1670457300000|2022-12-07 23:55:00|545.61|542.81|545.84|543.04|546.52|543.72|545.38|542.58|0
1670457600000|2022-12-08 00:00:00|546.07|543.27|545.84|543.04|546.52|543.72|545.38|542.58|0
1670457900000|2022-12-08 00:05:00|546.07|543.27|547.56|544.76|547.89|545.09|545.61|542.81|0
1670458200000|2022-12-08 00:10:00|547.44|544.64|548.58|545.78|548.58|545.78|547.44|544.64|0
1670458500000|2022-12-08 00:15:00|548.81|546.01|552.01|549.21|552.24|549.44|548.81|546.01|0
1670458800000|2022-12-08 00:20:00|552.13|549.33|552.24|549.44|552.24|549.44|550.64|547.84|0
1670459100000|2022-12-08 00:25:00|552.01|549.21|552.47|549.67|553.16|550.36|551.32|548.52|0
1670459400000|2022-12-08 00:30:00|552.7|549.9|551.78|548.98|552.7|549.9|551.78|548.98|0
1670459700000|2022-12-08 00:35:00|552.01|549.21|551.09|548.29|552.7|549.9|550.98|548.18|0
1670460000000|2022-12-08 00:40:00|550.98|548.18|551.55|548.75|551.55|548.75|550.63|547.83|0
1670460300000|2022-12-08 00:45:00|551.32|548.52|552.92|550.12|553.15|550.35|551.32|548.52|0
1670460600000|2022-12-08 00:50:00|552.69|549.89|552.69|549.89|553.04|550.24|552.23|549.43|0
1670460900000|2022-12-08 00:55:00|552.92|550.12|555.44|552.64|555.44|552.64|552.92|550.12|0
1670461200000|2022-12-08 01:00:00|555.9|553.1|561.88|559.08|562.8|560|555.44|552.64|0
1670461500000|2022-12-08 01:05:00|562.11|559.31|560.73|557.93|562.11|559.31|559.58|556.78|0
1670461800000|2022-12-08 01:10:00|560.5|557.7|560.73|557.93|561.42|558.62|559.81|557.01|0
1670462100000|2022-12-08 01:15:00|560.5|557.7|563.72|560.92|565.57|562.77|560.5|557.7|0
1670462400000|2022-12-08 01:20:00|563.49|560.69|560.27|557.47|563.95|561.15|560.27|557.47|0
1670462700000|2022-12-08 01:25:00|560.04|557.24|560.04|557.24|560.27|557.47|558.89|556.09|0
1670463000000|2022-12-08 01:30:00|559.81|557.01|560.5|557.7|560.5|557.7|558.66|555.86|0
1670463300000|2022-12-08 01:35:00|560.26|557.46|557.5|554.7|560.26|557.46|557.27|554.47|0
1670463600000|2022-12-08 01:40:00|557.27|554.47|558.65|555.85|559.34|556.54|557.27|554.47|0
1670463900000|2022-12-08 01:45:00|558.88|556.08|559.34|556.54|559.34|556.54|557.96|555.16|0
1670464200000|2022-12-08 01:50:00|559.23|556.43|560.61|557.81|560.72|557.92|559.11|556.31|0
1670464500000|2022-12-08 01:55:00|560.72|557.92|559.34|556.54|561.18|558.38|558.88|556.08|0
1670464800000|2022-12-08 02:00:00|559.57|556.77|558.77|555.97|559.8|557|558.65|555.85|0
1670465100000|2022-12-08 02:05:00|558.65|555.85|557.85|555.05|558.88|556.08|557.5|554.7|0
1670465400000|2022-12-08 02:10:00|557.73|554.93|557.96|555.16|558.42|555.62|557.04|554.24|0
1670465700000|2022-12-08 02:15:00|558.19|555.39|559.11|556.31|559.34|556.54|556.7|553.9|0
1670466000000|2022-12-08 02:20:00|558.88|556.08|558.42|555.62|559.34|556.54|557.96|555.16|0
1670466300000|2022-12-08 02:25:00|558.31|555.51|556.81|554.01|558.42|555.62|556.81|554.01|0
1670466600000|2022-12-08 02:30:00|556.93|554.13|555.43|552.63|557.04|554.24|555.2|552.4|0
1670466900000|2022-12-08 02:35:00|555.66|552.86|555.43|552.63|555.89|553.09|554.51|551.71|0
1670467200000|2022-12-08 02:40:00|555.55|552.75|554.74|551.94|555.89|553.09|554.74|551.94|0
1670467500000|2022-12-08 02:45:00|554.51|551.71|554.05|551.25|554.63|551.83|553.36|550.56|0
1670467800000|2022-12-08 02:50:00|553.82|551.02|553.59|550.79|554.74|551.94|553.59|550.79|0
1670468100000|2022-12-08 02:55:00|553.82|551.02|554.39|551.59|554.96|552.16|553.82|551.02|0
1670468400000|2022-12-08 03:00:00|554.27|551.47|554.27|551.47|554.73|551.93|554.27|551.47|0
1670468700000|2022-12-08 03:05:00|554.5|551.7|552.67|549.87|554.5|551.7|552.44|549.64|0
1670469000000|2022-12-08 03:10:00|552.44|549.64|550.49|547.69|552.44|549.64|550.49|547.69|0
1670469300000|2022-12-08 03:15:00|550.38|547.58|549.69|546.89|551.29|548.49|549.46|546.66|0
1670469600000|2022-12-08 03:20:00|549.23|546.43|550.83|548.03|550.83|548.03|548.54|545.74|0
1670469900000|2022-12-08 03:25:00|550.6|547.8|550.6|547.8|551.75|548.95|550.37|547.57|0
1670470200000|2022-12-08 03:30:00|550.37|547.57|549.23|546.43|550.95|548.15|549.23|546.43|0
1670470500000|2022-12-08 03:35:00|549.46|546.66|549.91|547.11|550.72|547.92|549.45|546.65|0
1670470800000|2022-12-08 03:40:00|550.14|547.34|549|546.2|550.37|547.57|548.77|545.97|0
1670471100000|2022-12-08 03:45:00|548.77|545.97|549.22|546.42|549.22|546.42|548.54|545.74|0
1670471400000|2022-12-08 03:50:00|549.34|546.54|548.77|545.97|549.45|546.65|548.77|545.97|0
1670471700000|2022-12-08 03:55:00|548.99|546.19|549.68|546.88|549.91|547.11|548.76|545.96|0
1670472000000|2022-12-08 04:00:00|549.57|546.77|549.68|546.88|550.03|547.23|548.31|545.51|0
1670472300000|2022-12-08 04:05:00|549.8|547|550.59|547.79|550.59|547.79|549.68|546.88|0
1670472600000|2022-12-08 04:10:00|550.71|547.91|549.91|547.11|550.82|548.02|549.45|546.65|0
1670472900000|2022-12-08 04:15:00|550.13|547.33|550.94|548.14|551.51|548.71|549.68|546.88|0
1670473200000|2022-12-08 04:20:00|550.82|548.02|551.28|548.48|551.51|548.71|550.13|547.33|0
1670473500000|2022-12-08 04:25:00|551.51|548.71|550.59|547.79|551.51|548.71|550.36|547.56|0
1670473800000|2022-12-08 04:30:00|550.48|547.68|550.13|547.33|550.48|547.68|549.67|546.87|0
1670474100000|2022-12-08 04:35:00|549.9|547.1|550.13|547.33|550.36|547.56|549.79|546.99|0
1670474400000|2022-12-08 04:40:00|550.25|547.45|550.48|547.68|550.82|548.02|549.67|546.87|0
1670474700000|2022-12-08 04:45:00|550.36|547.56|549.9|547.1|550.59|547.79|549.67|546.87|0
1670475000000|2022-12-08 04:50:00|549.67|546.87|550.59|547.79|550.59|547.79|549.67|546.87|0
1670475300000|2022-12-08 04:55:00|550.7|547.9|550.36|547.56|550.81|548.01|550.13|547.33|0
1670475600000|2022-12-08 05:00:00|550.13|547.33|550.58|547.78|550.58|547.78|549.67|546.87|0
1670475900000|2022-12-08 05:05:00|550.81|548.01|551.5|548.7|551.73|548.93|550.47|547.67|0
1670476200000|2022-12-08 05:10:00|551.73|548.93|551.73|548.93|551.96|549.16|551.27|548.47|0
1670476500000|2022-12-08 05:15:00|551.96|549.16|551.73|548.93|551.96|549.16|551.27|548.47|0
1670476800000|2022-12-08 05:20:00|551.62|548.82|551.73|548.93|552.41|549.61|551.5|548.7|0
1670477100000|2022-12-08 05:25:00|551.72|548.92|551.95|549.15|552.18|549.38|551.5|548.7|0
1670477400000|2022-12-08 05:30:00|551.72|548.92|550.58|547.78|551.95|549.15|550.58|547.78|0
1670477700000|2022-12-08 05:35:00|550.35|547.55|550.81|548.01|551.03|548.23|550.12|547.32|0
1670478000000|2022-12-08 05:40:00|550.7|547.9|551.72|548.92|551.95|549.15|550.58|547.78|0
1670478300000|2022-12-08 05:45:00|551.49|548.69|551.95|549.15|552.41|549.61|551.49|548.69|0
1670478600000|2022-12-08 05:50:00|551.72|548.92|550.8|548|551.84|549.04|550.34|547.54|0
1670478900000|2022-12-08 05:55:00|550.57|547.77|548.74|545.94|550.57|547.77|548.28|545.48|0
1670479200000|2022-12-08 06:00:00|548.97|546.17|549.66|546.86|550.34|547.54|548.74|545.94|0
1670479500000|2022-12-08 06:05:00|549.88|547.08|550.11|547.31|550.34|547.54|549.66|546.86|0
1670479800000|2022-12-08 06:10:00|550.34|547.54|549.2|546.4|550.34|547.54|548.74|545.94|0
1670480100000|2022-12-08 06:15:00|548.97|546.17|548.74|545.94|549.2|546.4|548.05|545.25|0
1670480400000|2022-12-08 06:20:00|548.97|546.17|548.28|545.48|549.2|546.4|547.82|545.02|0
1670480700000|2022-12-08 06:25:00|548.51|545.71|547.82|545.02|548.74|545.94|547.59|544.79|0
1670481000000|2022-12-08 06:30:00|547.59|544.79|546.22|543.42|547.82|545.02|546.11|543.31|0
1670481300000|2022-12-08 06:35:00|545.99|543.19|546.22|543.42|546.45|543.65|545.53|542.73|0
1670481600000|2022-12-08 06:40:00|546.11|543.31|546.56|543.76|546.67|543.87|545.99|543.19|0
1670481900000|2022-12-08 06:45:00|546.45|543.65|546.22|543.42|546.9|544.1|545.99|543.19|0
1670482200000|2022-12-08 06:50:00|546.33|543.53|546.22|543.42|547.36|544.56|546.22|543.42|0
1670482500000|2022-12-08 06:55:00|546.11|543.31|545.53|542.73|546.22|543.42|545.07|542.27|0
1670482800000|2022-12-08 07:00:00|545.76|542.96|546.21|543.41|546.44|543.64|543.93|541.13|0
1670483100000|2022-12-08 07:05:00|545.98|543.18|544.96|542.16|546.44|543.64|544.16|541.36|0
1670483400000|2022-12-08 07:10:00|544.84|542.04|543.93|541.13|544.84|542.04|543.7|540.9|0
1670483700000|2022-12-08 07:15:00|544.16|541.36|543.47|540.67|544.84|542.04|543.47|540.67|0
1670484000000|2022-12-08 07:20:00|543.24|540.44|542.33|539.53|543.47|540.67|542.1|539.3|0
1670484300000|2022-12-08 07:25:00|542.56|539.76|543.7|540.9|544.38|541.58|542.33|539.53|0
1670484600000|2022-12-08 07:30:00|543.92|541.12|541.19|538.39|543.92|541.12|540.73|537.93|0
1670484900000|2022-12-08 07:35:00|541.08|538.28|538.46|535.66|542.04|539.24|538.23|535.43|0
1670485200000|2022-12-08 07:40:00|538.58|535.78|537.77|534.97|540.05|537.25|537.09|534.29|0
1670485500000|2022-12-08 07:45:00|537.55|534.75|538.46|535.66|538.46|535.66|536.86|534.06|0
1670485800000|2022-12-08 07:50:00|538.23|535.43|538.23|535.43|538.91|536.11|537.32|534.52|0
1670486100000|2022-12-08 07:55:00|538.35|535.55|538.91|536.11|539.14|536.34|537.54|534.74|0
1670486400000|2022-12-08 08:00:00|539.59|536.79|541.41|538.61|543.47|540.67|539.59|536.79|0
1670486700000|2022-12-08 08:05:00|541.31|538.71|544.28|541.68|544.28|541.68|540.63|538.03|0
1670487000000|2022-12-08 08:10:00|543.94|541.34|543.82|541.22|544.96|542.36|543.59|540.99|0
1670487300000|2022-12-08 08:15:00|544.05|541.45|543.26|540.66|544.51|541.91|542.57|539.97|0
1670487600000|2022-12-08 08:20:00|543.36|540.76|544.96|542.36|545.65|543.05|543.36|540.76|0
1670487900000|2022-12-08 08:25:00|545.19|542.59|541.08|538.48|546.1|543.5|541.08|538.48|0
1670488200000|2022-12-08 08:30:00|541.2|538.6|541.76|539.16|543.59|540.99|540.85|538.25|0
1670488500000|2022-12-08 08:35:00|541.54|538.94|540.85|538.25|541.76|539.16|539.03|536.43|0
1670488800000|2022-12-08 08:40:00|540.97|538.37|542.9|540.3|543.82|541.22|540.62|538.02|0
1670489100000|2022-12-08 08:45:00|543.13|540.53|543.59|540.99|543.82|541.22|542.22|539.62|0
1670489400000|2022-12-08 08:50:00|543.48|540.88|541.99|539.39|544.73|542.13|541.53|538.93|0
1670489700000|2022-12-08 08:55:00|542.11|539.51|540.62|538.02|542.44|539.84|540.39|537.79|0
1670490000000|2022-12-08 09:00:00|540.85|538.25|542.44|539.84|543.13|540.53|537.89|535.29|0
1670490300000|2022-12-08 09:05:00|542.21|539.61|541.53|538.93|543.58|540.98|541.53|538.93|0
1670490600000|2022-12-08 09:10:00|541.76|539.16|539.25|536.65|541.99|539.39|539.02|536.42|0
1670490900000|2022-12-08 09:15:00|539.37|536.77|541.76|539.16|541.76|539.16|539.02|536.42|0
1670491200000|2022-12-08 09:20:00|541.98|539.38|541.98|539.38|542.9|540.3|541.3|538.7|0
1670491500000|2022-12-08 09:25:00|542.21|539.61|542.44|539.84|543.12|540.52|541.98|539.38|0
1670491800000|2022-12-08 09:30:00|542.21|539.61|541.98|539.38|542.89|540.29|541.53|538.93|0
1670492100000|2022-12-08 09:35:00|541.52|538.92|540.73|538.13|541.98|539.38|538.56|535.96|0
1670492400000|2022-12-08 09:40:00|540.84|538.24|541.52|538.92|542.66|540.06|540.16|537.56|0
1670492700000|2022-12-08 09:45:00|541.75|539.15|543.8|541.2|544.03|541.43|541.52|538.92|0
1670493000000|2022-12-08 09:50:00|544.03|541.43|544.49|541.89|544.94|542.34|543.47|540.87|0
1670493300000|2022-12-08 09:55:00|544.72|542.12|542.55|539.95|544.94|542.34|542.43|539.83|0
1670493600000|2022-12-08 10:00:00|542.2|539.6|540.27|537.67|542.66|540.06|540.15|537.55|0
1670493900000|2022-12-08 10:05:00|540.38|537.78|541.75|539.15|541.86|539.26|539.7|537.1|0
1670494200000|2022-12-08 10:10:00|541.86|539.26|542.43|539.83|542.66|540.06|541.52|538.92|0
1670494500000|2022-12-08 10:15:00|542.66|540.06|543.34|540.74|543.8|541.2|542.43|539.83|0
1670494800000|2022-12-08 10:20:00|543.11|540.51|543.57|540.97|543.57|540.97|542.66|540.06|0
1670495100000|2022-12-08 10:25:00|543.8|541.2|541.74|539.14|543.8|541.2|541.29|538.69|0
1670495400000|2022-12-08 10:30:00|541.97|539.37|540.95|538.35|542.65|540.05|540.95|538.35|0
1670495700000|2022-12-08 10:35:00|540.6|538|541.97|539.37|541.97|539.37|540.6|538|0
1670496000000|2022-12-08 10:40:00|541.74|539.14|544.25|541.65|544.71|542.11|541.74|539.14|0
1670496300000|2022-12-08 10:45:00|544.48|541.88|545.39|542.79|545.39|542.79|543.79|541.19|0
1670496600000|2022-12-08 10:50:00|545.16|542.56|543.11|540.51|545.39|542.79|543.11|540.51|0
1670496900000|2022-12-08 10:55:00|542.88|540.28|542.77|540.17|543.56|540.96|542.19|539.59|0
1670497200000|2022-12-08 11:00:00|542.88|540.28|541.51|538.91|543.79|541.19|541.05|538.45|0
1670497500000|2022-12-08 11:05:00|541.63|539.03|542.65|540.05|543.79|541.19|541.28|538.68|0
1670497800000|2022-12-08 11:10:00|542.77|540.17|543.56|540.96|544.47|541.87|542.77|540.17|0
1670498100000|2022-12-08 11:15:00|543.1|540.5|543.1|540.5|545.16|542.56|543.1|540.5|0
1670498400000|2022-12-08 11:20:00|543.33|540.73|541.96|539.36|543.33|540.73|541.5|538.9|0
1670498700000|2022-12-08 11:25:00|541.73|539.13|540.82|538.22|542.31|539.71|540.82|538.22|0
1670499000000|2022-12-08 11:30:00|540.94|538.34|539.45|536.85|541.27|538.67|539.22|536.62|0
1670499300000|2022-12-08 11:35:00|539.22|536.62|538.54|535.94|539.68|537.08|538.54|535.94|0
1670499600000|2022-12-08 11:40:00|538.99|536.39|538.99|536.39|539.68|537.08|538.54|535.94|0
1670499900000|2022-12-08 11:45:00|538.76|536.16|536.03|533.43|539.22|536.62|535.81|533.21|0
1670500200000|2022-12-08 11:50:00|535.81|533.21|536.71|534.11|537.63|535.03|534.9|532.3|0
1670500500000|2022-12-08 11:55:00|536.83|534.23|536.94|534.34|537.85|535.25|536.49|533.89|0
1670500800000|2022-12-08 12:00:00|537.4|534.8|537.62|535.02|539.22|536.62|537.17|534.57|0
1670501100000|2022-12-08 12:05:00|537.85|535.25|538.76|536.16|539.67|537.07|537.85|535.25|0
1670501400000|2022-12-08 12:10:00|538.53|535.93|540.13|537.53|540.13|537.53|538.53|535.93|0
1670501700000|2022-12-08 12:15:00|540.24|537.64|537.16|534.56|540.24|537.64|536.71|534.11|0
1670502000000|2022-12-08 12:20:00|537.28|534.68|537.05|534.45|538.3|535.7|536.48|533.88|0
1670502300000|2022-12-08 12:25:00|537.16|534.56|538.07|535.47|538.53|535.93|536.71|534.11|0
1670502600000|2022-12-08 12:30:00|538.19|535.59|537.48|534.88|538.76|536.16|536.93|534.33|0
1670502900000|2022-12-08 12:35:00|537.93|535.33|534.75|532.15|539.75|537.15|534.52|531.92|0
1670503200000|2022-12-08 12:40:00|534.98|532.38|535.43|532.83|535.43|532.83|532.93|530.33|0
1670503500000|2022-12-08 12:45:00|535.2|532.6|535.66|533.06|536.79|534.19|535.2|532.6|0
1670503800000|2022-12-08 12:50:00|535.2|532.6|534.29|531.69|535.88|533.28|534.06|531.46|0
1670504100000|2022-12-08 12:55:00|534.41|531.81|532.47|529.87|534.41|531.81|532.02|529.42|0
1670504400000|2022-12-08 13:00:00|532.25|529.65|531.57|528.97|533.15|530.55|530.66|528.06|0
1670504700000|2022-12-08 13:05:00|531.79|529.19|532.02|529.42|533.15|530.55|530.89|528.29|0
1670505000000|2022-12-08 13:10:00|532.25|529.65|533.5|530.9|533.83|531.23|531.79|529.19|0
1670505300000|2022-12-08 13:15:00|533.15|530.55|531.79|529.19|534.06|531.46|531.56|528.96|0
1670505600000|2022-12-08 13:20:00|532.02|529.42|530.43|527.83|532.13|529.53|530.2|527.6|0
1670505900000|2022-12-08 13:25:00|530.66|528.06|530.77|528.17|531.34|528.74|529.3|526.7|0
1670506200000|2022-12-08 13:30:00|530.43|527.83|529.52|526.92|532.47|529.87|526.13|523.53|0
1670506500000|2022-12-08 13:35:00|529.29|526.69|522.03|519.43|529.29|526.69|520.49|517.89|0
1670506800000|2022-12-08 13:40:00|522.26|519.66|525.65|523.05|525.65|523.05|521.81|519.21|0
1670507100000|2022-12-08 13:45:00|525.42|522.82|526.78|524.18|527|524.4|524.51|521.91|0
1670507400000|2022-12-08 13:50:00|526.32|523.72|528.13|525.53|528.13|525.53|525.19|522.59|0
1670507700000|2022-12-08 13:55:00|527.91|525.31|526.32|523.72|528.36|525.76|524.96|522.36|0
1670508000000|2022-12-08 14:00:00|526.1|523.5|525.42|522.82|526.21|523.61|524.51|521.91|0
1670508300000|2022-12-08 14:05:00|525.64|523.04|527.45|524.85|528.36|525.76|524.06|521.46|0
1670508600000|2022-12-08 14:10:00|527.68|525.08|530.4|527.8|530.62|528.02|527.68|525.08|0
1670508900000|2022-12-08 14:15:00|530.62|528.02|530.4|527.8|531.98|529.38|530.17|527.57|0
1670509200000|2022-12-08 14:20:00|530.62|528.02|529.94|527.34|531.08|528.48|528.58|525.98|0
1670509500000|2022-12-08 14:25:00|530.17|527.57|530.17|527.57|531.3|528.7|528.35|525.75|0
1670509800000|2022-12-08 14:30:00|530.62|528.02|539.95|537.35|541.09|538.49|528.13|525.53|0
1670510100000|2022-12-08 14:35:00|540.06|537.46|537.44|534.84|542.68|540.08|536.53|533.93|0
1670510400000|2022-12-08 14:40:00|537.67|535.07|543.37|540.77|543.37|540.77|534.93|532.33|0
1670510700000|2022-12-08 14:45:00|544.05|541.45|536.07|533.47|544.97|542.37|535.39|532.79|0
1670511000000|2022-12-08 14:50:00|535.84|533.24|529.03|526.43|536.52|533.92|526.54|523.94|0
1670511300000|2022-12-08 14:55:00|528.8|526.2|520.21|517.61|529.48|526.88|519.76|517.16|0
1670511600000|2022-12-08 15:00:00|520.43|517.83|518.86|516.26|521.23|518.63|516.83|514.23|0
1670511900000|2022-12-08 15:05:00|518.41|515.81|516.83|514.23|518.41|515.81|513.68|511.08|0
1670512200000|2022-12-08 15:10:00|516.6|514|516.6|514|518.97|516.37|515.03|512.43|0
1670512500000|2022-12-08 15:15:00|516.38|513.78|520.88|518.28|520.88|518.28|514.35|511.75|0
1670512800000|2022-12-08 15:20:00|520.66|518.06|517.5|514.9|520.66|518.06|516.94|514.34|0
1670513100000|2022-12-08 15:25:00|517.73|515.13|513.45|510.85|517.73|515.13|511.21|508.61|0
1670513400000|2022-12-08 15:30:00|513|510.4|511.88|509.28|518.29|515.69|511.65|509.05|0
1670513700000|2022-12-08 15:35:00|512.1|509.5|514.35|511.75|514.8|512.2|509.86|507.26|0
1670514000000|2022-12-08 15:40:00|514.12|511.52|517.27|514.67|519.07|516.47|513|510.4|0
1670514300000|2022-12-08 15:45:00|517.05|514.45|515.48|512.88|518.62|516.02|515.14|512.54|0
1670514600000|2022-12-08 15:50:00|515.25|512.65|514.58|511.98|517.05|514.45|513.68|511.08|0
1670514900000|2022-12-08 15:55:00|514.13|511.53|516.15|513.55|517.27|514.67|513.23|510.63|0
1670515200000|2022-12-08 16:00:00|516.37|513.77|520.43|517.83|520.43|517.83|513.9|511.3|0
1670515500000|2022-12-08 16:05:00|520.65|518.05|526.53|523.93|526.53|523.93|519.53|516.93|0
1670515800000|2022-12-08 16:10:00|526.75|524.15|522.91|520.31|526.75|524.15|522.23|519.63|0
1670516100000|2022-12-08 16:15:00|522.68|520.08|528.34|525.74|530.38|527.78|522.01|519.41|0
1670516400000|2022-12-08 16:20:00|528.56|525.96|528.56|525.96|530.38|527.78|526.3|523.7|0
1670516700000|2022-12-08 16:25:00|529.02|526.42|523.13|520.53|529.7|527.1|522.68|520.08|0
1670517000000|2022-12-08 16:30:00|522.68|520.08|523.13|520.53|523.58|520.98|522|519.4|0
1670517300000|2022-12-08 16:35:00|523.58|520.98|519.97|517.37|525.84|523.24|519.29|516.69|0
1670517600000|2022-12-08 16:40:00|520.2|517.6|520.65|518.05|523.58|520.98|519.52|516.92|0
1670517900000|2022-12-08 16:45:00|520.42|517.82|519.07|516.47|522|519.4|518.16|515.56|0
1670518200000|2022-12-08 16:50:00|518.84|516.24|519.29|516.69|520.87|518.27|518.61|516.01|0
1670518500000|2022-12-08 16:55:00|519.06|516.46|520.64|518.04|520.64|518.04|518.39|515.79|0
1670518800000|2022-12-08 17:00:00|520.42|517.82|524.03|521.43|524.48|521.88|518.61|516.01|0
1670519100000|2022-12-08 17:05:00|524.25|521.65|520.64|518.04|524.71|522.11|520.41|517.81|0
1670519400000|2022-12-08 17:10:00|520.41|517.81|520.64|518.04|522.67|520.07|518.84|516.24|0
1670519700000|2022-12-08 17:15:00|520.53|517.93|522.89|520.29|523.57|520.97|520.53|517.93|0
1670520000000|2022-12-08 17:20:00|523.12|520.52|522.22|519.62|526.51|523.91|521.54|518.94|0
1670520300000|2022-12-08 17:25:00|522.33|519.73|525.83|523.23|527.19|524.59|522.22|519.62|0
1670520600000|2022-12-08 17:30:00|526.28|523.68|525.38|522.78|528.1|525.5|524.47|521.87|0
1670520900000|2022-12-08 17:35:00|525.6|523|527.41|524.81|528.09|525.49|523.57|520.97|0
1670521200000|2022-12-08 17:40:00|527.64|525.04|527.19|524.59|528.09|525.49|525.6|523|0
1670521500000|2022-12-08 17:45:00|527.41|524.81|526.28|523.68|530.13|527.53|526.28|523.68|0
1670521800000|2022-12-08 17:50:00|526.51|523.91|523.11|520.51|526.51|523.91|522.89|520.29|0
1670522100000|2022-12-08 17:55:00|523.57|520.97|523.11|520.51|524.7|522.1|522.66|520.06|0
1670522400000|2022-12-08 18:00:00|523.34|520.74|522.21|519.61|523.56|520.96|521.08|518.48|0
1670522700000|2022-12-08 18:05:00|521.98|519.38|520.85|518.25|523.34|520.74|519.72|517.12|0
1670523000000|2022-12-08 18:10:00|521.08|518.48|523.11|520.51|523.56|520.96|521.08|518.48|0
1670523300000|2022-12-08 18:15:00|523.34|520.74|521.98|519.38|524.69|522.09|520.85|518.25|0
1670523600000|2022-12-08 18:20:00|522.2|519.6|521.75|519.15|524.92|522.32|521.75|519.15|0
1670523900000|2022-12-08 18:25:00|521.53|518.93|517.47|514.87|522.43|519.83|517.02|514.42|0
1670524200000|2022-12-08 18:30:00|516.79|514.19|515.67|513.07|516.79|514.19|514.09|511.49|0
1670524500000|2022-12-08 18:35:00|515.89|513.29|513.64|511.04|516.79|514.19|513.64|511.04|0
1670524800000|2022-12-08 18:40:00|513.42|510.82|511.4|508.8|513.42|510.82|510.28|507.68|0
1670525100000|2022-12-08 18:45:00|511.17|508.57|512.29|509.69|512.97|510.37|510.72|508.12|0
1670525400000|2022-12-08 18:50:00|512.07|509.47|517.24|514.64|517.24|514.64|512.07|509.47|0
1670525700000|2022-12-08 18:55:00|516.79|514.19|517.46|514.86|518.59|515.99|516.34|513.74|0
1670526000000|2022-12-08 19:00:00|517.91|515.31|527.85|525.25|527.85|525.25|517.91|515.31|0
1670526300000|2022-12-08 19:05:00|528.53|525.93|528.25|525.65|534.43|531.83|526.94|524.34|0
1670526600000|2022-12-08 19:10:00|528.93|526.33|528.25|525.65|532.34|529.74|528.02|525.42|0
1670526900000|2022-12-08 19:15:00|528.47|525.87|527.11|524.51|530.52|527.92|525.07|522.47|0
1670527200000|2022-12-08 19:20:00|527.56|524.96|525.75|523.15|528.25|525.65|524.16|521.56|0
1670527500000|2022-12-08 19:25:00|525.52|522.92|528.93|526.33|529.61|527.01|524.16|521.56|0
1670527800000|2022-12-08 19:30:00|529.15|526.55|530.52|527.92|532.57|529.97|528.24|525.64|0
1670528100000|2022-12-08 19:35:00|530.74|528.14|526.42|523.82|531.88|529.28|526.2|523.6|0
1670528400000|2022-12-08 19:40:00|526.88|524.28|526.65|524.05|527.33|524.73|524.16|521.56|0
1670528700000|2022-12-08 19:45:00|526.42|523.82|526.2|523.6|526.88|524.28|524.16|521.56|0
1670529000000|2022-12-08 19:50:00|525.97|523.37|521.89|519.29|528.92|526.32|521.66|519.06|0
1670529300000|2022-12-08 19:55:00|521.66|519.06|525.51|522.91|526.19|523.59|521.21|518.61|0
1670529600000|2022-12-08 20:00:00|525.74|523.14|527.56|524.96|529.15|526.55|525.29|522.69|0
1670529900000|2022-12-08 20:05:00|527.78|525.18|525.74|523.14|531.42|528.82|525.51|522.91|0
1670530200000|2022-12-08 20:10:00|525.51|522.91|526.19|523.59|527.33|524.73|522.56|519.96|0
1670530500000|2022-12-08 20:15:00|526.42|523.82|522.34|519.74|527.78|525.18|522.11|519.51|0
1670530800000|2022-12-08 20:20:00|522.56|519.96|519.39|516.79|524.83|522.23|518.49|515.89|0
1670531100000|2022-12-08 20:25:00|518.49|515.89|519.84|517.24|520.75|518.15|518.04|515.44|0
1670531400000|2022-12-08 20:30:00|519.39|516.79|521.2|518.6|522.11|519.51|516.23|513.63|0
1670531700000|2022-12-08 20:35:00|521.65|519.05|523.24|520.64|523.46|520.86|521.2|518.6|0
1670532000000|2022-12-08 20:40:00|523.46|520.86|523.06|520.46|524.42|521.82|522.27|519.67|0
1670532300000|2022-12-08 20:45:00|523.52|520.92|526.92|524.32|528.97|526.37|523.52|520.92|0
1670532600000|2022-12-08 20:50:00|528.06|525.46|523.06|520.46|529.66|527.06|522.83|520.23|0
1670532900000|2022-12-08 20:55:00|523.97|521.37|518.98|516.38|523.97|521.37|517.85|515.25|0
1670533200000|2022-12-08 21:00:00|518.52|515.92|517.62|515.02|520.34|517.74|517.06|514.46|0
1670533500000|2022-12-08 21:05:00|517.84|515.24|517.39|514.79|519.2|516.6|517.16|514.56|0
1670533800000|2022-12-08 21:10:00|517.16|514.56|519.2|516.6|519.43|516.83|517.16|514.56|0
1670534100000|2022-12-08 21:15:00|518.62|515.82|517.72|514.92|519.07|516.27|517.26|514.46|0
1670534400000|2022-12-08 21:20:00|517.49|514.69|517.49|514.69|517.94|515.14|517.26|514.46|0
1670534700000|2022-12-08 21:25:00|517.71|514.91|515.4|512.6|517.71|514.91|514.95|512.15|0
1670535000000|2022-12-08 21:30:00|515.62|512.82|516.75|513.95|516.75|513.95|515.4|512.6|0
1670535300000|2022-12-08 21:35:00|516.98|514.18|518.11|515.31|518.9|516.1|516.75|513.95|0
1670535600000|2022-12-08 21:40:00|518.33|515.53|518.78|515.98|519.01|516.21|517.43|514.63|0
1670535900000|2022-12-08 21:45:00|519.01|516.21|520.03|517.23|520.03|517.23|518.78|515.98|0
1670536200000|2022-12-08 21:50:00|520.14|517.34|519.01|516.21|520.14|517.34|518.78|515.98|0
1670536500000|2022-12-08 21:55:00|519.23|516.43|520.26|517.46|520.48|517.68|518.78|515.98|0
1670536800000|2022-12-08 22:00:00|520.17|517.37|519.81|517.01|520.21|517.41|519.81|517.01|0
1670537100000|2022-12-08 22:05:00|519.74|516.94|520.04|517.24|520.17|517.37|519.74|516.94|0
1670537400000|2022-12-08 22:10:00|520.01|517.21|520.31|517.51|520.31|517.51|520.01|517.21|0
1670537700000|2022-12-08 22:15:00|520.37|517.57|520.33|517.53|520.5|517.7|520.31|517.51|0
1670538000000|2022-12-08 22:20:00|520.27|517.47|520.01|517.21|520.33|517.53|520.01|517.21|0
1670538300000|2022-12-08 22:25:00|519.97|517.17|519.93|517.13|520.07|517.27|519.67|516.87|0
1670538600000|2022-12-08 22:30:00|519.91|517.11|519.54|516.74|519.91|517.11|519.24|516.44|0
1670538900000|2022-12-08 22:35:00|519.31|516.51|519.08|516.28|519.44|516.64|518.72|515.92|0
1670539200000|2022-12-08 22:40:00|519.18|516.38|519.12|516.32|519.18|516.38|519.08|516.28|0
1670539500000|2022-12-08 22:45:00|519.14|516.34|519.24|516.44|519.24|516.44|519.11|516.31|0
1670539800000|2022-12-08 22:50:00|519.6|516.8|519.37|516.57|519.64|516.84|519.37|516.57|0
1670540100000|2022-12-08 22:55:00|519.44|516.64|519.3|516.5|519.47|516.67|519.3|516.5|0
1670540400000|2022-12-08 23:00:00|520.24|517.44|517.41|514.61|520.24|517.44|517.41|514.61|0
1670540700000|2022-12-08 23:05:00|517.64|514.84|518.09|515.29|518.09|515.29|517.41|514.61|0
1670541000000|2022-12-08 23:10:00|517.86|515.06|516.4|513.6|518.31|515.51|516.28|513.48|0
1670541300000|2022-12-08 23:15:00|516.5|513.7|517.86|515.06|517.86|515.06|516.28|513.48|0
1670541600000|2022-12-08 23:20:00|518.09|515.29|518.54|515.74|518.65|515.85|517.98|515.18|0
1670541900000|2022-12-08 23:25:00|518.76|515.96|518.76|515.96|518.76|515.96|518.31|515.51|0
1670542200000|2022-12-08 23:30:00|518.54|515.74|519.21|516.41|519.21|516.41|518.31|515.51|0
1670542500000|2022-12-08 23:35:00|519.44|516.64|520.8|518|520.92|518.12|519.21|516.41|0
1670542800000|2022-12-08 23:40:00|520.57|517.77|520.12|517.32|520.8|518|519.89|517.09|0
1670543100000|2022-12-08 23:45:00|519.89|517.09|521.02|518.22|521.14|518.34|519.89|517.09|0
1670543400000|2022-12-08 23:50:00|521.25|518.45|520.57|517.77|521.25|518.45|520.57|517.77|0
1670543700000|2022-12-08 23:55:00|520.79|517.99|521.7|518.9|521.7|518.9|520.79|517.99|0
1670544000000|2022-12-09 00:00:00|522.15|519.35|521.47|518.67|522.61|519.81|521.25|518.45|0
1670544300000|2022-12-09 00:05:00|521.59|518.79|522.15|519.35|522.38|519.58|521.47|518.67|0
1670544600000|2022-12-09 00:10:00|522.38|519.58|520.79|517.99|522.6|519.8|520.79|517.99|0
1670544900000|2022-12-09 00:15:00|520.68|517.88|521.24|518.44|521.24|518.44|520.56|517.76|0
1670545200000|2022-12-09 00:20:00|521.02|518.22|521.92|519.12|521.92|519.12|520.79|517.99|0
1670545500000|2022-12-09 00:25:00|522.04|519.24|523.51|520.71|523.74|520.94|522.04|519.24|0
1670545800000|2022-12-09 00:30:00|523.4|520.6|523.96|521.16|523.96|521.16|523.05|520.25|0
1670546100000|2022-12-09 00:35:00|523.73|520.93|523.05|520.25|523.96|521.16|523.05|520.25|0
1670546400000|2022-12-09 00:40:00|522.83|520.03|523.28|520.48|523.51|520.71|522.83|520.03|0
1670546700000|2022-12-09 00:45:00|523.05|520.25|523.5|520.7|523.5|520.7|522.82|520.02|0
1670547000000|2022-12-09 00:50:00|523.39|520.59|523.28|520.48|523.96|521.16|523.05|520.25|0
1670547300000|2022-12-09 00:55:00|523.17|520.37|522.37|519.57|523.28|520.48|522.37|519.57|0
1670547600000|2022-12-09 01:00:00|522.59|519.79|522.14|519.34|522.82|520.02|521.91|519.11|0
1670547900000|2022-12-09 01:05:00|521.91|519.11|521.69|518.89|522.37|519.57|521.69|518.89|0
1670548200000|2022-12-09 01:10:00|521.91|519.11|521.58|518.78|521.91|519.11|521.46|518.66|0
1670548500000|2022-12-09 01:15:00|521.46|518.66|521.23|518.43|521.8|519|521.23|518.43|0
1670548800000|2022-12-09 01:20:00|521|518.2|519.87|517.07|521|518.2|519.87|517.07|0
1670549100000|2022-12-09 01:25:00|519.64|516.84|517.61|514.81|519.87|517.07|517.61|514.81|0
1670549400000|2022-12-09 01:30:00|517.38|514.58|516.7|513.9|517.38|514.58|515.8|513|0
1670549700000|2022-12-09 01:35:00|516.93|514.13|515.57|512.77|517.38|514.58|515.57|512.77|0
1670550000000|2022-12-09 01:40:00|515.8|513|516.02|513.22|516.47|513.67|515.34|512.54|0
1670550300000|2022-12-09 01:45:00|516.14|513.34|516.02|513.22|516.47|513.67|515.79|512.99|0
1670550600000|2022-12-09 01:50:00|515.79|512.99|515.79|512.99|516.02|513.22|515.57|512.77|0
1670550900000|2022-12-09 01:55:00|515.57|512.77|515.34|512.54|515.79|512.99|515.34|512.54|0
1670551200000|2022-12-09 02:00:00|515.11|512.31|513.98|511.18|515.11|512.31|513.08|510.28|0
1670551500000|2022-12-09 02:05:00|513.76|510.96|514.43|511.63|514.66|511.86|513.76|510.96|0
1670551800000|2022-12-09 02:10:00|514.55|511.75|514.66|511.86|515.11|512.31|514.21|511.41|0
1670552100000|2022-12-09 02:15:00|514.43|511.63|512.4|509.6|514.43|511.63|512.29|509.49|0
1670552400000|2022-12-09 02:20:00|512.63|509.83|514.66|511.86|514.66|511.86|512.63|509.83|0
1670552700000|2022-12-09 02:25:00|514.43|511.63|514.66|511.86|514.66|511.86|513.98|511.18|0
1670553000000|2022-12-09 02:30:00|514.88|512.08|515.78|512.98|516.01|513.21|514.88|512.08|0
1670553300000|2022-12-09 02:35:00|516.01|513.21|516.01|513.21|516.24|513.44|515.78|512.98|0
1670553600000|2022-12-09 02:40:00|516.23|513.43|516.01|513.21|516.46|513.66|516.01|513.21|0
1670553900000|2022-12-09 02:45:00|516.13|513.33|516.12|513.32|516.23|513.43|515.78|512.98|0
1670554200000|2022-12-09 02:50:00|516.01|513.21|515.78|512.98|516.01|513.21|515.55|512.75|0
1670554500000|2022-12-09 02:55:00|515.55|512.75|515.1|512.3|515.55|512.75|514.88|512.08|0
1670554800000|2022-12-09 03:00:00|514.88|512.08|513.29|510.49|514.88|512.08|513.07|510.27|0
1670555100000|2022-12-09 03:05:00|513.07|510.27|512.17|509.37|513.07|510.27|511.94|509.14|0
1670555400000|2022-12-09 03:10:00|511.94|509.14|512.84|510.04|512.84|510.04|511.94|509.14|0
1670555700000|2022-12-09 03:15:00|512.62|509.82|511.71|508.91|512.84|510.04|511.71|508.91|0
1670556000000|2022-12-09 03:20:00|511.83|509.03|511.26|508.46|511.94|509.14|511.04|508.24|0
1670556300000|2022-12-09 03:25:00|511.04|508.24|511.26|508.46|511.49|508.69|511.04|508.24|0
1670556600000|2022-12-09 03:30:00|511.49|508.69|511.48|508.68|512.84|510.04|511.48|508.68|0
1670556900000|2022-12-09 03:35:00|511.71|508.91|512.28|509.48|512.28|509.48|511.71|508.91|0
1670557200000|2022-12-09 03:40:00|512.16|509.36|511.26|508.46|512.61|509.81|511.26|508.46|0
1670557500000|2022-12-09 03:45:00|511.03|508.23|511.71|508.91|511.93|509.13|509.91|507.11|0
1670557800000|2022-12-09 03:50:00|511.93|509.13|511.25|508.45|511.93|509.13|511.15|508.35|0
1670558100000|2022-12-09 03:55:00|511.15|508.35|511.25|508.45|511.7|508.9|510.13|507.33|0
1670558400000|2022-12-09 04:00:00|510.8|508|511.25|508.45|511.25|508.45|510.58|507.78|0
1670558700000|2022-12-09 04:05:00|511.03|508.23|510.58|507.78|511.25|508.45|510.02|507.22|0
1670559000000|2022-12-09 04:10:00|510.35|507.55|509.9|507.1|510.35|507.55|509.45|506.65|0
1670559300000|2022-12-09 04:15:00|509.67|506.87|510.35|507.55|510.57|507.77|509.67|506.87|0
1670559600000|2022-12-09 04:20:00|510.12|507.32|510.24|507.44|510.8|508|510.12|507.32|0
1670559900000|2022-12-09 04:25:00|510.12|507.32|509.67|506.87|510.12|507.32|509.67|506.87|0
1670560200000|2022-12-09 04:30:00|509.9|507.1|510.57|507.77|510.8|508|509.9|507.1|0
1670560500000|2022-12-09 04:35:00|510.34|507.54|511.02|508.22|511.02|508.22|510.34|507.54|0
1670560800000|2022-12-09 04:40:00|510.79|507.99|511.02|508.22|511.24|508.44|510.79|507.99|0
1670561100000|2022-12-09 04:45:00|510.79|507.99|511.47|508.67|511.47|508.67|510.79|507.99|0
1670561400000|2022-12-09 04:50:00|511.24|508.44|511.47|508.67|511.58|508.78|511.24|508.44|0
1670561700000|2022-12-09 04:55:00|511.69|508.89|511.47|508.67|511.69|508.89|511.24|508.44|0
1670562000000|2022-12-09 05:00:00|511.69|508.89|511.92|509.12|511.92|509.12|511.01|508.21|0
1670562300000|2022-12-09 05:05:00|511.69|508.89|511.24|508.44|511.92|509.12|510.79|507.99|0
1670562600000|2022-12-09 05:10:00|511.13|508.33|511.24|508.44|512.14|509.34|511.01|508.21|0
1670562900000|2022-12-09 05:15:00|511.13|508.33|511.91|509.11|511.91|509.11|510.79|507.99|0
1670563200000|2022-12-09 05:20:00|511.69|508.89|511.35|508.55|511.91|509.11|510.78|507.98|0
1670563500000|2022-12-09 05:25:00|511.24|508.44|511.68|508.88|512.14|509.34|511.23|508.43|0
1670563800000|2022-12-09 05:30:00|511.46|508.66|511.01|508.21|511.68|508.88|510.45|507.65|0
1670564100000|2022-12-09 05:35:00|510.78|507.98|511.91|509.11|511.91|509.11|510.33|507.53|0
1670564400000|2022-12-09 05:40:00|511.8|509|510.78|507.98|511.8|509|510.56|507.76|0
1670564700000|2022-12-09 05:45:00|510.56|507.76|510.33|507.53|510.78|507.98|510.1|507.3|0
1670565000000|2022-12-09 05:50:00|510.55|507.75|511.23|508.43|511.45|508.65|510.33|507.53|0
1670565300000|2022-12-09 05:55:00|511|508.2|511.35|508.55|511.35|508.55|510.78|507.98|0
1670565600000|2022-12-09 06:00:00|511.23|508.43|510.78|507.98|511.45|508.65|510.55|507.75|0
1670565900000|2022-12-09 06:05:00|511|508.2|510.78|507.98|511|508.2|510.55|507.75|0
1670566200000|2022-12-09 06:10:00|510.55|507.75|510.55|507.75|511|508.2|510.44|507.64|0
1670566500000|2022-12-09 06:15:00|510.77|507.97|510.32|507.52|511|508.2|510.32|507.52|0
1670566800000|2022-12-09 06:20:00|510.55|507.75|511|508.2|511|508.2|510.32|507.52|0
1670567100000|2022-12-09 06:25:00|510.89|508.09|511|508.2|511.22|508.42|510.77|507.97|0
1670567400000|2022-12-09 06:30:00|511.22|508.42|511.11|508.31|511.9|509.1|511|508.2|0
1670567700000|2022-12-09 06:35:00|510.99|508.19|510.99|508.19|511.45|508.65|510.77|507.97|0
1670568000000|2022-12-09 06:40:00|511.22|508.42|510.32|507.52|511.22|508.42|510.32|507.52|0
1670568300000|2022-12-09 06:45:00|510.54|507.74|510.32|507.52|510.54|507.74|510.09|507.29|0
1670568600000|2022-12-09 06:50:00|510.09|507.29|510.31|507.51|510.54|507.74|510.09|507.29|0
1670568900000|2022-12-09 06:55:00|508.51|505.71|507.84|505.04|508.96|506.16|507.84|505.04|0
1670569200000|2022-12-09 07:00:00|508.06|505.26|508.96|506.16|509.19|506.39|508.06|505.26|0
1670569500000|2022-12-09 07:05:00|508.74|505.94|508.96|506.16|508.96|506.16|508.29|505.49|0
1670569800000|2022-12-09 07:10:00|508.74|505.94|510.31|507.51|510.31|507.51|508.74|505.94|0
1670570100000|2022-12-09 07:15:00|510.09|507.29|510.31|507.51|511.21|508.41|509.86|507.06|0
1670570400000|2022-12-09 07:20:00|510.2|507.4|509.18|506.38|510.31|507.51|508.73|505.93|0
1670570700000|2022-12-09 07:25:00|508.96|506.16|504.91|502.11|508.96|506.16|504.69|501.89|0
1670571000000|2022-12-09 07:30:00|505.14|502.34|504.01|501.21|505.58|502.78|503.56|500.76|0
1670571300000|2022-12-09 07:35:00|504.24|501.44|504.68|501.88|504.91|502.11|503.79|500.99|0
1670571600000|2022-12-09 07:40:00|504.91|502.11|505.13|502.33|505.81|503.01|504.91|502.11|0
1670571900000|2022-12-09 07:45:00|505.25|502.45|506.03|503.23|506.25|503.45|505.13|502.33|0
1670572200000|2022-12-09 07:50:00|506.25|503.45|506.7|503.9|507.15|504.35|506.03|503.23|0
1670572500000|2022-12-09 07:55:00|506.93|504.13|505.92|503.12|506.93|504.13|505.13|502.33|0
1670572800000|2022-12-09 08:00:00|505.8|503|507.37|504.57|507.6|504.8|504.9|502.1|0
1670573100000|2022-12-09 08:05:00|507.72|505.12|507.84|505.24|508.85|506.25|507.27|504.67|0
1670573400000|2022-12-09 08:10:00|507.72|505.12|509.07|506.47|509.07|506.47|507.27|504.67|0
1670573700000|2022-12-09 08:15:00|509.3|506.7|509.75|507.15|509.97|507.37|507.95|505.35|0
1670574000000|2022-12-09 08:20:00|509.97|507.37|510.59|507.99|511.05|508.45|509.52|506.92|0
1670574300000|2022-12-09 08:25:00|510.49|507.89|511.72|509.12|511.95|509.35|510.49|507.89|0
1670574600000|2022-12-09 08:30:00|511.95|509.35|512.17|509.57|513.3|510.7|511.04|508.44|0
1670574900000|2022-12-09 08:35:00|512.39|509.79|510.82|508.22|512.39|509.79|509.92|507.32|0
1670575200000|2022-12-09 08:40:00|510.59|507.99|512.39|509.79|512.84|510.24|510.37|507.77|0
1670575500000|2022-12-09 08:45:00|512.62|510.02|512.17|509.57|512.84|510.24|511.72|509.12|0
1670575800000|2022-12-09 08:50:00|511.94|509.34|511.94|509.34|512.84|510.24|511.49|508.89|0
1670576100000|2022-12-09 08:55:00|511.71|509.11|511.04|508.44|511.94|509.34|510.36|507.76|0
1670576400000|2022-12-09 09:00:00|511.26|508.66|511.15|508.55|513.06|510.46|511.04|508.44|0
1670576700000|2022-12-09 09:05:00|511.04|508.44|510.7|508.1|514.08|511.48|510.59|507.99|0
1670577000000|2022-12-09 09:10:00|510.81|508.21|509.46|506.86|511.49|508.89|508.78|506.18|0
1670577300000|2022-12-09 09:15:00|509.23|506.63|509.91|507.31|510.58|507.98|509.01|506.41|0
1670577600000|2022-12-09 09:20:00|510.13|507.53|511.26|508.66|511.6|509|510.13|507.53|0
1670577900000|2022-12-09 09:25:00|511.37|508.77|511.37|508.77|511.93|509.33|510.92|508.32|0
1670578200000|2022-12-09 09:30:00|511.26|508.66|513.28|510.68|513.96|511.36|510.81|508.21|0
1670578500000|2022-12-09 09:35:00|513.06|510.46|513.51|510.91|514.19|511.59|513.06|510.46|0
1670578800000|2022-12-09 09:40:00|513.63|511.03|514.63|512.03|514.86|512.26|513.28|510.68|0
1670579100000|2022-12-09 09:45:00|514.86|512.26|513.73|511.13|515.09|512.49|513.28|510.68|0
1670579400000|2022-12-09 09:50:00|513.62|511.02|513.5|510.9|513.96|511.36|513.28|510.68|0
1670579700000|2022-12-09 09:55:00|513.73|511.13|513.73|511.13|513.96|511.36|513.05|510.45|0
1670580000000|2022-12-09 10:00:00|513.5|510.9|511.47|508.87|513.62|511.02|511.02|508.42|0
1670580300000|2022-12-09 10:05:00|511.25|508.65|511.25|508.65|511.47|508.87|510.8|508.2|0
1670580600000|2022-12-09 10:10:00|511.02|508.42|511.02|508.42|511.25|508.65|510.12|507.52|0
1670580900000|2022-12-09 10:15:00|511.25|508.65|510.12|507.52|511.25|508.65|509.89|507.29|0
1670581200000|2022-12-09 10:20:00|510.24|507.64|510.57|507.97|510.57|507.97|509.67|507.07|0
1670581500000|2022-12-09 10:25:00|510.34|507.74|509.67|507.07|510.57|507.97|509.22|506.62|0
1670581800000|2022-12-09 10:30:00|509.44|506.84|509.89|507.29|510.12|507.52|509.22|506.62|0
1670582100000|2022-12-09 10:35:00|509.67|507.07|509.44|506.84|510.34|507.74|509.22|506.62|0
1670582400000|2022-12-09 10:40:00|509.67|507.07|508.99|506.39|509.89|507.29|508.76|506.16|0
1670582700000|2022-12-09 10:45:00|509.21|506.61|510.34|507.74|510.34|507.74|509.11|506.51|0
1670583000000|2022-12-09 10:50:00|510.56|507.96|509.66|507.06|510.56|507.96|509.44|506.84|0
1670583300000|2022-12-09 10:55:00|509.89|507.29|506.96|504.36|509.89|507.29|505.62|503.02|0
1670583600000|2022-12-09 11:00:00|507.19|504.59|504.27|501.67|507.19|504.59|503.82|501.22|0
1670583900000|2022-12-09 11:05:00|504.49|501.89|506.74|504.14|506.96|504.36|503.82|501.22|0
1670584200000|2022-12-09 11:10:00|506.96|504.36|507.63|505.03|507.63|505.03|506.29|503.69|0
1670584500000|2022-12-09 11:15:00|507.41|504.81|507.18|504.58|507.86|505.26|506.96|504.36|0
1670584800000|2022-12-09 11:20:00|507.41|504.81|507.18|504.58|507.41|504.81|506.28|503.68|0
1670585100000|2022-12-09 11:25:00|507.07|504.47|506.28|503.68|507.18|504.58|506.18|503.58|0
1670585400000|2022-12-09 11:30:00|506.06|503.46|506.06|503.46|506.28|503.68|505.61|503.01|0
1670585700000|2022-12-09 11:35:00|506.28|503.68|508.08|505.48|508.3|505.7|506.28|503.68|0
1670586000000|2022-12-09 11:40:00|508.3|505.7|508.42|505.82|508.53|505.93|507.63|505.03|0
1670586300000|2022-12-09 11:45:00|508.3|505.7|507.4|504.8|508.53|505.93|507.4|504.8|0
1670586600000|2022-12-09 11:50:00|507.63|505.03|506.05|503.45|507.74|505.14|505.83|503.23|0
1670586900000|2022-12-09 11:55:00|506.28|503.68|506.05|503.45|506.95|504.35|505.6|503|0
1670587200000|2022-12-09 12:00:00|506.28|503.68|506.95|504.35|507.85|505.25|505.83|503.23|0
1670587500000|2022-12-09 12:05:00|507.17|504.57|506.5|503.9|507.62|505.02|505.83|503.23|0
1670587800000|2022-12-09 12:10:00|506.27|503.67|507.85|505.25|508.52|505.92|506.27|503.67|0
1670588100000|2022-12-09 12:15:00|507.74|505.14|507.39|504.79|508.74|506.14|507.39|504.79|0
1670588400000|2022-12-09 12:20:00|507.62|505.02|505.37|502.77|507.62|505.02|504.7|502.1|0
1670588700000|2022-12-09 12:25:00|505.6|503|502.46|499.86|505.6|503|502.01|499.41|0
1670589000000|2022-12-09 12:30:00|502.23|499.63|500.89|498.29|502.68|500.08|500.22|497.62|0
1670589300000|2022-12-09 12:35:00|500.66|498.06|501.11|498.51|501.56|498.96|500.44|497.84|0
1670589600000|2022-12-09 12:40:00|501|498.4|500.66|498.06|501.11|498.51|499.77|497.17|0
1670589900000|2022-12-09 12:45:00|500.89|498.29|500.44|497.84|501.11|498.51|499.77|497.17|0
1670590200000|2022-12-09 12:50:00|500.21|497.61|499.99|497.39|500.44|497.84|499.77|497.17|0
1670590500000|2022-12-09 12:55:00|500.21|497.61|498.65|496.05|500.21|497.61|497.75|495.15|0
1670590800000|2022-12-09 13:00:00|498.87|496.27|497.53|494.93|498.87|496.27|497.3|494.7|0
1670591100000|2022-12-09 13:05:00|497.64|495.04|499.54|496.94|499.54|496.94|497.53|494.93|0
1670591400000|2022-12-09 13:10:00|499.31|496.71|501.33|498.73|501.55|498.95|499.31|496.71|0
1670591700000|2022-12-09 13:15:00|501.1|498.5|501.1|498.5|502.89|500.29|501.1|498.5|0
1670592000000|2022-12-09 13:20:00|500.88|498.28|499.09|496.49|501.1|498.5|499.09|496.49|0
1670592300000|2022-12-09 13:25:00|498.86|496.26|500.86|498.26|501.86|499.26|498.86|496.26|0
1670592600000|2022-12-09 13:30:00|498.41|495.81|531.47|528.87|550.54|547.94|498.41|495.81|0
1670592900000|2022-12-09 13:35:00|531.01|528.41|536.24|533.64|539.43|536.83|528.29|525.69|0
1670593200000|2022-12-09 13:40:00|538.52|535.92|540.34|537.74|540.34|537.74|531.47|528.87|0
1670593500000|2022-12-09 13:45:00|540.57|537.97|534.42|531.82|540.57|537.97|532.6|530|0
1670593800000|2022-12-09 13:50:00|534.65|532.05|533.28|530.68|534.65|532.05|529.2|526.6|0
1670594100000|2022-12-09 13:55:00|533.51|530.91|527.61|525.01|533.51|530.91|525.34|522.74|0
1670594400000|2022-12-09 14:00:00|527.5|524.9|530.78|528.18|530.78|528.18|526.93|524.33|0
1670594700000|2022-12-09 14:05:00|530.55|527.95|533.05|530.45|533.05|530.45|529.87|527.27|0
1670595000000|2022-12-09 14:10:00|532.6|530|536.46|533.86|538.51|535.91|532.37|529.77|0
1670595300000|2022-12-09 14:15:00|536.92|534.32|533.28|530.68|536.92|534.32|531.91|529.31|0
1670595600000|2022-12-09 14:20:00|532.82|530.22|534.18|531.58|535.55|532.95|532.37|529.77|0
1670595900000|2022-12-09 14:25:00|533.73|531.13|532.14|529.54|535.09|532.49|531.91|529.31|0
1670596200000|2022-12-09 14:30:00|530.55|527.95|528.05|525.45|539.42|536.82|526.01|523.41|0
1670596500000|2022-12-09 14:35:00|527.6|525|524.43|521.83|530.32|527.72|520.82|518.22|0
1670596800000|2022-12-09 14:40:00|524.2|521.6|517.49|514.89|528.28|525.68|517.49|514.89|0
1670597100000|2022-12-09 14:45:00|517.71|515.11|521.11|518.51|521.56|518.96|513.65|511.05|0
1670597400000|2022-12-09 14:50:00|521.56|518.96|526.56|523.96|528.83|526.23|521.56|518.96|0
1670597700000|2022-12-09 14:55:00|527.01|524.41|525.31|522.71|529.74|527.14|524.28|521.68|0
1670598000000|2022-12-09 15:00:00|518.28|515.68|519.75|517.15|529.97|527.37|516.13|513.53|0
1670598300000|2022-12-09 15:05:00|519.29|516.69|520.65|518.05|524.28|521.68|516.13|513.53|0
1670598600000|2022-12-09 15:10:00|519.75|517.15|522.24|519.64|527.24|524.64|517.03|514.43|0
1670598900000|2022-12-09 15:15:00|520.65|518.05|524.96|522.36|527.46|524.86|520.42|517.82|0
1670599200000|2022-12-09 15:20:00|525.19|522.59|527.92|525.32|528.83|526.23|522.69|520.09|0
1670599500000|2022-12-09 15:25:00|527.01|524.41|523.37|520.77|528.37|525.77|523.37|520.77|0
1670599800000|2022-12-09 15:30:00|522.92|520.32|523.14|520.54|523.82|521.22|515.44|512.84|0
1670600100000|2022-12-09 15:35:00|522.91|520.31|517.02|514.42|525.87|523.27|517.02|514.42|0
1670600400000|2022-12-09 15:40:00|517.25|514.65|520.19|517.59|522.69|520.09|516.57|513.97|0
1670600700000|2022-12-09 15:45:00|520.87|518.27|524.27|521.67|524.73|522.13|520.19|517.59|0
1670601000000|2022-12-09 15:50:00|524.5|521.9|519.28|516.68|525.41|522.81|518.15|515.55|0
1670601300000|2022-12-09 15:55:00|519.96|517.36|510.93|508.33|519.96|517.36|510.93|508.33|0
1670601600000|2022-12-09 16:00:00|510.48|507.88|509.57|506.97|512.5|509.9|508.22|505.62|0
1670601900000|2022-12-09 16:05:00|509.35|506.75|516.11|513.51|516.11|513.51|508.67|506.07|0
1670602200000|2022-12-09 16:10:00|515.89|513.29|518.83|516.23|519.05|516.45|515.44|512.84|0
1670602500000|2022-12-09 16:15:00|518.15|515.55|516.79|514.19|518.37|515.77|515.43|512.83|0
1670602800000|2022-12-09 16:20:00|517.02|514.42|513.5|510.9|517.47|514.87|512.59|509.99|0
1670603100000|2022-12-09 16:25:00|513.62|511.02|513.17|510.57|516.44|513.84|511.82|509.22|0
1670603400000|2022-12-09 16:30:00|512.95|510.35|512.67|510.07|514.93|512.33|511.32|508.72|0
1670603700000|2022-12-09 16:35:00|513.35|510.75|514.47|511.87|516.5|513.9|509.74|507.14|0
1670604000000|2022-12-09 16:40:00|514.7|512.1|511.32|508.72|518.54|515.94|511.32|508.72|0
1670604300000|2022-12-09 16:45:00|511.09|508.49|509.51|506.91|511.32|508.72|507.72|505.12|0
1670604600000|2022-12-09 16:50:00|509.29|506.69|509.51|506.91|509.74|507.14|506.82|504.22|0
1670604900000|2022-12-09 16:55:00|509.06|506.46|509.06|506.46|510.41|507.81|507.94|505.34|0
1670605200000|2022-12-09 17:00:00|508.61|506.01|511.76|509.16|512.66|510.06|508.61|506.01|0
1670605500000|2022-12-09 17:05:00|512.44|509.84|511.76|509.16|513.56|510.96|510.86|508.26|0
1670605800000|2022-12-09 17:10:00|511.54|508.94|509.51|506.91|511.54|508.94|508.16|505.56|0
1670606100000|2022-12-09 17:15:00|509.85|507.25|512.21|509.61|514.24|511.64|509.51|506.91|0
1670606400000|2022-12-09 17:20:00|511.98|509.38|516.49|513.89|516.72|514.12|511.98|509.38|0
1670606700000|2022-12-09 17:25:00|516.27|513.67|515.82|513.22|516.49|513.89|514.01|511.41|0
1670607000000|2022-12-09 17:30:00|516.04|513.44|513.11|510.51|516.04|513.44|511.76|509.16|0
1670607300000|2022-12-09 17:35:00|512.66|510.06|511.3|508.7|512.66|510.06|510.4|507.8|0
1670607600000|2022-12-09 17:40:00|511.08|508.48|514.01|511.41|515.59|512.99|510.18|507.58|0
1670607900000|2022-12-09 17:45:00|514.12|511.52|516.04|513.44|516.94|514.34|511.75|509.15|0
1670608200000|2022-12-09 17:50:00|516.26|513.66|517.84|515.24|517.84|515.24|516.04|513.44|0
1670608500000|2022-12-09 17:55:00|518.07|515.47|516.26|513.66|518.07|515.47|515.36|512.76|0
1670608800000|2022-12-09 18:00:00|516.49|513.89|519.2|516.6|521.92|519.32|516.49|513.89|0
1670609100000|2022-12-09 18:05:00|519.42|516.82|522.94|520.34|523.28|520.68|519.42|516.82|0
1670609400000|2022-12-09 18:10:00|523.05|520.45|522.14|519.54|525.54|522.94|521.69|519.09|0
1670609700000|2022-12-09 18:15:00|522.37|519.77|521.46|518.86|522.82|520.22|520.45|517.85|0
1670610000000|2022-12-09 18:20:00|521.91|519.31|525.31|522.71|525.31|522.71|521.69|519.09|0
1670610300000|2022-12-09 18:25:00|526.45|523.85|522.59|519.99|527.13|524.53|522.59|519.99|0
1670610600000|2022-12-09 18:30:00|523.04|520.44|521.91|519.31|523.72|521.12|518.97|516.37|0
1670610900000|2022-12-09 18:35:00|521.68|519.08|519.87|517.27|522.14|519.54|519.42|516.82|0
1670611200000|2022-12-09 18:40:00|519.64|517.04|521|518.4|522.81|520.21|518.74|516.14|0
1670611500000|2022-12-09 18:45:00|521.23|518.63|520.77|518.17|523.04|520.44|520.21|517.61|0
1670611800000|2022-12-09 18:50:00|520.32|517.72|521.91|519.31|522.81|520.21|518.96|516.36|0
1670612100000|2022-12-09 18:55:00|522.13|519.53|521.68|519.08|523.72|521.12|521.22|518.62|0
1670612400000|2022-12-09 19:00:00|521.9|519.3|526.21|523.61|526.67|524.07|521|518.4|0
1670612700000|2022-12-09 19:05:00|526.44|523.84|526.44|523.84|530.08|527.48|525.53|522.93|0
1670613000000|2022-12-09 19:10:00|526.89|524.29|523.49|520.89|529.4|526.8|523.49|520.89|0
1670613300000|2022-12-09 19:15:00|523.71|521.11|523.03|520.43|524.4|521.8|521.67|519.07|0
1670613600000|2022-12-09 19:20:00|522.58|519.98|523.26|520.66|525.53|522.93|522.58|519.98|0
1670613900000|2022-12-09 19:25:00|523.03|520.43|522.35|519.75|523.71|521.11|520.99|518.39|0
1670614200000|2022-12-09 19:30:00|522.8|520.2|522.35|519.75|524.62|522.02|521.22|518.62|0
1670614500000|2022-12-09 19:35:00|522.12|519.52|521.67|519.07|522.8|520.2|520.54|517.94|0
1670614800000|2022-12-09 19:40:00|521.9|519.3|524.39|521.79|525.53|522.93|521.44|518.84|0
1670615100000|2022-12-09 19:45:00|523.94|521.34|522.35|519.75|524.84|522.24|521.21|518.61|0
1670615400000|2022-12-09 19:50:00|522.57|519.97|522.35|519.75|525.07|522.47|522.35|519.75|0
1670615700000|2022-12-09 19:55:00|522.46|519.86|522.8|520.2|523.93|521.33|520.99|518.39|0
1670616000000|2022-12-09 20:00:00|523.03|520.43|521.66|519.06|524.16|521.56|521.66|519.06|0
1670616300000|2022-12-09 20:05:00|521.78|519.18|522.12|519.52|523.93|521.33|518.95|516.35|0
1670616600000|2022-12-09 20:10:00|522.34|519.74|519.62|517.02|523.71|521.11|519.62|517.02|0
1670616900000|2022-12-09 20:15:00|519.84|517.24|521.43|518.83|522.34|519.74|518.71|516.11|0
1670617200000|2022-12-09 20:20:00|521.66|519.06|524.39|521.79|524.39|521.79|520.98|518.38|0
1670617500000|2022-12-09 20:25:00|524.62|522.02|525.76|523.16|525.98|523.38|523.48|520.88|0
1670617800000|2022-12-09 20:30:00|525.98|523.38|526.89|524.29|527.58|524.98|524.62|522.02|0
1670618100000|2022-12-09 20:35:00|526.67|524.07|533.52|530.92|533.98|531.38|526.67|524.07|0
1670618400000|2022-12-09 20:40:00|533.75|531.15|537.87|535.27|538.33|535.73|533.75|531.15|0
1670618700000|2022-12-09 20:45:00|538.1|535.5|538.56|535.96|539.02|536.42|533.98|531.38|0
1670619000000|2022-12-09 20:50:00|540.29|537.69|541.54|538.94|545.23|542.63|540.17|537.57|0
1670619300000|2022-12-09 20:55:00|541.31|538.71|545.46|542.86|546.61|544.01|539.94|537.34|0
1670619600000|2022-12-09 21:00:00|546.38|543.78|545.78|543.18|547.86|545.26|544.99|542.39|0
1670619900000|2022-12-09 21:05:00|545.55|542.95|544.86|542.26|546.47|543.87|544.4|541.8|0
1670620200000|2022-12-09 21:10:00|545.09|542.49|544.63|542.03|545.78|543.18|544.4|541.8|0
1670808000000|2022-12-12 01:20:00|553.81|551.01|554.22|551.42|554.73|551.93|553.58|550.78|0
1670808300000|2022-12-12 01:25:00|554.1|551.3|553.18|550.38|554.1|551.3|552.26|549.46|0
1670808600000|2022-12-12 01:30:00|553.07|550.27|550.77|547.97|553.41|550.61|550.77|547.97|0
1670808900000|2022-12-12 01:35:00|550.88|548.08|551.57|548.77|552.49|549.69|550.88|548.08|0
1670809200000|2022-12-12 01:40:00|551.34|548.54|552.72|549.92|553.07|550.27|550.88|548.08|0
1670809500000|2022-12-12 01:45:00|552.49|549.69|554.91|552.11|554.91|552.11|552.49|549.69|0
1670809800000|2022-12-12 01:50:00|555.02|552.22|556.06|553.26|556.4|553.6|554.56|551.76|0
1670810100000|2022-12-12 01:55:00|555.94|553.14|554.79|551.99|556.4|553.6|554.33|551.53|0
1670810400000|2022-12-12 02:00:00|555.48|552.68|555.25|552.45|557.21|554.41|555.14|552.34|0
1670810700000|2022-12-12 02:05:00|555.48|552.68|555.94|553.14|556.4|553.6|555.48|552.68|0
1670811000000|2022-12-12 02:10:00|556.17|553.37|555.02|552.22|556.17|553.37|555.02|552.22|0
1670811300000|2022-12-12 02:15:00|555.25|552.45|555.71|552.91|555.94|553.14|554.55|551.75|0
1670811600000|2022-12-12 02:20:00|555.48|552.68|554.09|551.29|555.94|553.14|554.09|551.29|0
1670811900000|2022-12-12 02:25:00|554.21|551.41|554.32|551.52|554.78|551.98|553.86|551.06|0
1670812200000|2022-12-12 02:30:00|554.44|551.64|553.63|550.83|554.55|551.75|553.4|550.6|0
1670812500000|2022-12-12 02:35:00|553.86|551.06|553.06|550.26|554.09|551.29|552.94|550.14|0
1670812800000|2022-12-12 02:40:00|552.94|550.14|552.71|549.91|553.29|550.49|552.48|549.68|0
1670813100000|2022-12-12 02:45:00|552.6|549.8|554.09|551.29|554.09|551.29|552.48|549.68|0
1670813400000|2022-12-12 02:50:00|554.32|551.52|555.01|552.21|555.59|552.79|554.32|551.52|0
1670813700000|2022-12-12 02:55:00|554.9|552.1|552.71|549.91|554.9|552.1|552.48|549.68|0
1670814000000|2022-12-12 03:00:00|552.48|549.68|552.47|549.67|553.4|550.6|552.47|549.67|0
1670814300000|2022-12-12 03:05:00|552.36|549.56|551.78|548.98|552.47|549.67|551.32|548.52|0
1670814600000|2022-12-12 03:10:00|552.01|549.21|552.93|550.13|552.93|550.13|552.01|549.21|0
1670814900000|2022-12-12 03:15:00|552.82|550.02|552.7|549.9|553.39|550.59|552.24|549.44|0
1670815200000|2022-12-12 03:20:00|552.59|549.79|553.16|550.36|553.16|550.36|552.24|549.44|0
1670815500000|2022-12-12 03:25:00|553.05|550.25|552.59|549.79|553.05|550.25|552.01|549.21|0
1670815800000|2022-12-12 03:30:00|552.47|549.67|551.9|549.1|552.7|549.9|551.55|548.75|0
1670816100000|2022-12-12 03:35:00|552.01|549.21|552.24|549.44|552.47|549.67|551.55|548.75|0
1670816400000|2022-12-12 03:40:00|552.13|549.33|551.32|548.52|552.13|549.33|550.4|547.6|0
1670816700000|2022-12-12 03:45:00|551.78|548.98|552.24|549.44|552.7|549.9|551.55|548.75|0
1670817000000|2022-12-12 03:50:00|552.47|549.67|551.66|548.86|552.47|549.67|551.55|548.75|0
1670817300000|2022-12-12 03:55:00|551.55|548.75|551.54|548.74|552.46|549.66|551.09|548.29|0
1670817600000|2022-12-12 04:00:00|551.31|548.51|550.39|547.59|551.54|548.74|550.16|547.36|0
1670817900000|2022-12-12 04:05:00|550.16|547.36|549.82|547.02|550.39|547.59|549.47|546.67|0
1670818200000|2022-12-12 04:10:00|549.7|546.9|549.24|546.44|549.93|547.13|549.24|546.44|0
1670818500000|2022-12-12 04:15:00|549.47|546.67|549.47|546.67|549.7|546.9|549.47|546.67|0
1670818800000|2022-12-12 04:20:00|549.7|546.9|549.36|546.56|549.7|546.9|549.24|546.44|0
1670819100000|2022-12-12 04:25:00|549.24|546.44|549.47|546.67|549.93|547.13|549.24|546.44|0
1670819400000|2022-12-12 04:30:00|549.24|546.44|549.24|546.44|549.47|546.67|548.78|545.98|0
1670819700000|2022-12-12 04:35:00|549.13|546.33|548.55|545.75|549.13|546.33|548.55|545.75|0
1670820000000|2022-12-12 04:40:00|548.32|545.52|549.7|546.9|550.16|547.36|547.86|545.06|0
1670820300000|2022-12-12 04:45:00|549.47|546.67|549.01|546.21|549.47|546.67|548.78|545.98|0
1670820600000|2022-12-12 04:50:00|549.13|546.33|548.78|545.98|549.13|546.33|548.32|545.52|0
1670820900000|2022-12-12 04:55:00|549.01|546.21|549.24|546.44|549.47|546.67|548.32|545.52|0
1670821200000|2022-12-12 05:00:00|549.01|546.21|548.55|545.75|549.23|546.43|548.32|545.52|0
1670821500000|2022-12-12 05:05:00|548.77|545.97|549|546.2|549.58|546.78|548.44|545.64|0
1670821800000|2022-12-12 05:10:00|549.23|546.43|550.61|547.81|550.84|548.04|549.23|546.43|0
1670822100000|2022-12-12 05:15:00|550.84|548.04|550.15|547.35|551.07|548.27|550.04|547.24|0
1670822400000|2022-12-12 05:20:00|550.27|547.47|550.73|547.93|551.07|548.27|550.15|547.35|0
1670822700000|2022-12-12 05:25:00|550.61|547.81|550.38|547.58|551.07|548.27|550.38|547.58|0
1670823000000|2022-12-12 05:30:00|550.15|547.35|550.15|547.35|550.61|547.81|549.69|546.89|0
1670823300000|2022-12-12 05:35:00|549.92|547.12|550.61|547.81|550.84|548.04|549.92|547.12|0
1670823600000|2022-12-12 05:40:00|550.73|547.93|550.15|547.35|550.84|548.04|549.92|547.12|0
1670823900000|2022-12-12 05:45:00|549.92|547.12|550.37|547.57|550.37|547.57|549.46|546.66|0
1670824200000|2022-12-12 05:50:00|550.6|547.8|550.26|547.46|551.06|548.26|550.26|547.46|0
1670824500000|2022-12-12 05:55:00|550.37|547.57|548.99|546.19|550.6|547.8|548.88|546.08|0
1670824800000|2022-12-12 06:00:00|549.22|546.42|549.91|547.11|549.91|547.11|548.53|545.73|0
1670825100000|2022-12-12 06:05:00|549.68|546.88|548.99|546.19|549.8|547|548.53|545.73|0
1670825400000|2022-12-12 06:10:00|549.22|546.42|549.22|546.42|549.91|547.11|548.99|546.19|0
1670825700000|2022-12-12 06:15:00|548.99|546.19|549.22|546.42|549.45|546.65|548.65|545.85|0
1670826000000|2022-12-12 06:20:00|548.99|546.19|551.06|548.26|551.06|548.26|548.99|546.19|0
1670826300000|2022-12-12 06:25:00|550.83|548.03|549.45|546.65|551.06|548.26|549.45|546.65|0
1670826600000|2022-12-12 06:30:00|549.68|546.88|550.14|547.34|550.14|547.34|548.76|545.96|0
1670826900000|2022-12-12 06:35:00|549.91|547.11|549.91|547.11|549.91|547.11|549.45|546.65|0
1670827200000|2022-12-12 06:40:00|549.68|546.88|548.53|545.73|549.68|546.88|548.53|545.73|0
1670827500000|2022-12-12 06:45:00|548.3|545.5|548.3|545.5|548.3|545.5|547.38|544.58|0
1670827800000|2022-12-12 06:50:00|548.75|545.95|548.87|546.07|549.21|546.41|548.64|545.84|0
1670828100000|2022-12-12 06:55:00|548.98|546.18|547.83|545.03|548.98|546.18|547.61|544.81|0
1670828400000|2022-12-12 07:00:00|547.61|544.81|546.46|543.66|548.52|545.72|546.46|543.66|0
1670828700000|2022-12-12 07:05:00|546.69|543.89|546.69|543.89|548.75|545.95|546.69|543.89|0
1670829000000|2022-12-12 07:10:00|546.91|544.11|547.6|544.8|548.06|545.26|546.69|543.89|0
1670829300000|2022-12-12 07:15:00|547.37|544.57|549.9|547.1|549.9|547.1|546.91|544.11|0
1670829600000|2022-12-12 07:20:00|549.67|546.87|548.29|545.49|549.67|546.87|548.06|545.26|0
1670829900000|2022-12-12 07:25:00|548.52|545.72|546.57|543.77|549.21|546.41|546.45|543.65|0
1670830200000|2022-12-12 07:30:00|546.68|543.88|547.6|544.8|547.6|544.8|546.22|543.42|0
1670830500000|2022-12-12 07:35:00|547.49|544.69|548.52|545.72|548.75|545.95|547.37|544.57|0
1670830800000|2022-12-12 07:40:00|548.06|545.26|546.8|544|548.75|545.95|546.34|543.54|0
1670831100000|2022-12-12 07:45:00|546.68|543.88|547.37|544.57|547.37|544.57|545.3|542.5|0
1670831400000|2022-12-12 07:50:00|547.14|544.34|547.37|544.57|547.37|544.57|546.45|543.65|0
1670831700000|2022-12-12 07:55:00|547.36|544.56|549.2|546.4|549.43|546.63|547.36|544.56|0
1670832000000|2022-12-12 08:00:00|548.51|545.71|549.43|546.63|550.12|547.32|547.59|544.79|0
1670832300000|2022-12-12 08:05:00|549.33|546.73|548.41|545.81|550.02|547.42|547.49|544.89|0
1670832600000|2022-12-12 08:10:00|548.64|546.04|549.33|546.73|550.25|547.65|547.03|544.43|0
1670832900000|2022-12-12 08:15:00|549.1|546.5|550.71|548.11|551.4|548.8|548.41|545.81|0
1670833200000|2022-12-12 08:20:00|550.94|548.34|550.47|547.87|551.85|549.25|550.02|547.42|0
1670833500000|2022-12-12 08:25:00|550.24|547.64|550.24|547.64|550.7|548.1|549.33|546.73|0
1670833800000|2022-12-12 08:30:00|550.01|547.41|548.29|545.69|551.39|548.79|548.18|545.58|0
1670834100000|2022-12-12 08:35:00|548.41|545.81|548.06|545.46|548.41|545.81|546.8|544.2|0
1670834400000|2022-12-12 08:40:00|547.94|545.34|548.4|545.8|548.86|546.26|546.57|543.97|0
1670834700000|2022-12-12 08:45:00|548.63|546.03|550.24|547.64|551.62|549.02|548.4|545.8|0
1670835000000|2022-12-12 08:50:00|550.47|547.87|548.86|546.26|550.47|547.87|548.63|546.03|0
1670835300000|2022-12-12 08:55:00|549.09|546.49|549.09|546.49|550.24|547.64|548.52|545.92|0
1670835600000|2022-12-12 09:00:00|549.32|546.72|548.4|545.8|549.55|546.95|547.94|545.34|0
1670835900000|2022-12-12 09:05:00|548.86|546.26|547.14|544.54|549.55|546.95|547.14|544.54|0
1670836200000|2022-12-12 09:10:00|547.25|544.65|548.63|546.03|548.63|546.03|546.79|544.19|0
1670836500000|2022-12-12 09:15:00|548.4|545.8|547.02|544.42|548.63|546.03|546.79|544.19|0
1670836800000|2022-12-12 09:20:00|546.79|544.19|547.71|545.11|548.4|545.8|545.87|543.27|0
1670837100000|2022-12-12 09:25:00|547.94|545.34|547.48|544.88|548.39|545.79|547.25|544.65|0
1670837400000|2022-12-12 09:30:00|547.71|545.11|546.1|543.5|547.94|545.34|546.1|543.5|0
1670837700000|2022-12-12 09:35:00|546.33|543.73|545.64|543.04|546.79|544.19|545.53|542.93|0
1670838000000|2022-12-12 09:40:00|545.87|543.27|543.58|540.98|546.1|543.5|543.24|540.64|0
1670838300000|2022-12-12 09:45:00|543.35|540.75|541.51|538.91|543.35|540.75|540.6|538|0
1670838600000|2022-12-12 09:50:00|541.4|538.8|542.43|539.83|543.12|540.52|541.06|538.46|0
1670838900000|2022-12-12 09:55:00|542.32|539.72|540.37|537.77|542.32|539.72|539.45|536.85|0
1670839200000|2022-12-12 10:00:00|540.26|537.66|539.22|536.62|540.83|538.23|538.77|536.17|0
1670839500000|2022-12-12 10:05:00|539|536.4|537.85|535.25|539.91|537.31|537.85|535.25|0
1670839800000|2022-12-12 10:10:00|538.08|535.48|538.31|535.71|539.22|536.62|537.62|535.02|0
1670840100000|2022-12-12 10:15:00|538.54|535.94|540.59|537.99|540.59|537.99|538.54|535.94|0
1670840400000|2022-12-12 10:20:00|540.36|537.76|539.91|537.31|540.82|538.22|539.91|537.31|0
1670840700000|2022-12-12 10:25:00|540.13|537.53|539.45|536.85|540.36|537.76|539.22|536.62|0
1670841000000|2022-12-12 10:30:00|539.22|536.62|539.45|536.85|539.9|537.3|538.99|536.39|0
1670841300000|2022-12-12 10:35:00|539.34|536.74|538.76|536.16|539.45|536.85|538.3|535.7|0
1670841600000|2022-12-12 10:40:00|538.65|536.05|537.28|534.68|538.76|536.16|536.7|534.1|0
1670842200000|2022-12-12 10:50:00|537.51|534.91|536.02|533.42|537.51|534.91|536.02|533.42|0
1670842500000|2022-12-12 10:55:00|535.11|532.51|536.02|533.42|536.7|534.1|534.88|532.28|0
1670842800000|2022-12-12 11:00:00|536.14|533.54|537.38|534.78|538.07|535.47|536.02|533.42|0
1670843100000|2022-12-12 11:05:00|537.61|535.01|536.24|533.64|538.3|535.7|536.24|533.64|0
1670843400000|2022-12-12 11:10:00|536.01|533.41|534.64|532.04|536.24|533.64|534.64|532.04|0
1670843700000|2022-12-12 11:15:00|534.87|532.27|535.1|532.5|535.56|532.96|534.19|531.59|0
1670844000000|2022-12-12 11:20:00|534.87|532.27|535.1|532.5|535.56|532.96|534.64|532.04|0
1670844300000|2022-12-12 11:25:00|534.87|532.27|535.55|532.95|535.55|532.95|534.19|531.59|0
1670844600000|2022-12-12 11:30:00|535.1|532.5|535.55|532.95|536.01|533.41|534.53|531.93|0
1670844900000|2022-12-12 11:35:00|535.78|533.18|535.77|533.17|536.01|533.41|535.22|532.62|0
1670845200000|2022-12-12 11:40:00|535.54|532.94|534.63|532.03|535.77|533.17|534.17|531.57|0
1670845500000|2022-12-12 11:45:00|534.85|532.25|536.45|533.85|537.14|534.54|534.85|532.25|0
1670845800000|2022-12-12 11:50:00|536.68|534.08|536.11|533.51|536.91|534.31|535.88|533.28|0
1670846100000|2022-12-12 11:55:00|536.22|533.62|535.99|533.39|536.45|533.85|535.76|533.16|0
1670846400000|2022-12-12 12:00:00|536.68|534.08|536.45|533.85|536.9|534.3|535.99|533.39|0
1670846700000|2022-12-12 12:05:00|536.34|533.74|536.45|533.85|537.36|534.76|535.76|533.16|0
1670847000000|2022-12-12 12:10:00|536.67|534.07|535.3|532.7|536.67|534.07|534.97|532.37|0
1670847300000|2022-12-12 12:15:00|535.19|532.59|536.67|534.07|537.36|534.76|535.08|532.48|0
1670847600000|2022-12-12 12:20:00|537.13|534.53|536.9|534.3|537.36|534.76|536.56|533.96|0
1670847900000|2022-12-12 12:25:00|536.67|534.07|536.9|534.3|537.36|534.76|536.67|534.07|0
1670848200000|2022-12-12 12:30:00|537.13|534.53|536.67|534.07|537.35|534.75|536.21|533.61|0
1670848500000|2022-12-12 12:35:00|536.44|533.84|535.98|533.38|536.67|534.07|535.76|533.16|0
1670848800000|2022-12-12 12:40:00|536.21|533.61|535.3|532.7|536.44|533.84|535.07|532.47|0
1670849100000|2022-12-12 12:45:00|535.19|532.59|535.64|533.04|535.98|533.38|535.19|532.59|0
1670849400000|2022-12-12 12:50:00|535.75|533.15|535.52|532.92|535.98|533.38|535.07|532.47|0
1670849700000|2022-12-12 12:55:00|535.3|532.7|535.98|533.38|536.78|534.18|535.3|532.7|0
1670850000000|2022-12-12 13:00:00|535.87|533.27|534.38|531.78|535.98|533.38|533.59|530.99|0
1670850300000|2022-12-12 13:05:00|534.61|532.01|533.47|530.87|534.61|532.01|532.56|529.96|0
1670850600000|2022-12-12 13:10:00|533.24|530.64|533.01|530.41|533.59|530.99|532.56|529.96|0
1670850900000|2022-12-12 13:15:00|533.24|530.64|534.15|531.55|534.15|531.55|533.01|530.41|0
1670851200000|2022-12-12 13:20:00|533.92|531.32|533.92|531.32|534.83|532.23|533.47|530.87|0
1670851500000|2022-12-12 13:25:00|534.15|531.55|535.74|533.14|535.74|533.14|533.69|531.09|0
1670851800000|2022-12-12 13:30:00|535.97|533.37|536.2|533.6|537.34|534.74|535.29|532.69|0
1670852100000|2022-12-12 13:35:00|536.43|533.83|534.15|531.55|536.43|533.83|533.69|531.09|0
1670852400000|2022-12-12 13:40:00|533.92|531.32|534.72|532.12|535.06|532.46|533.92|531.32|0
1670852700000|2022-12-12 13:45:00|534.6|532|532.09|529.49|535.06|532.46|532.09|529.49|0
1670853000000|2022-12-12 13:50:00|532.32|529.72|537.79|535.19|537.79|535.19|531.87|529.27|0
1670853300000|2022-12-12 13:55:00|538.02|535.42|537.11|534.51|538.94|536.34|536.42|533.82|0
1670853600000|2022-12-12 14:00:00|537.34|534.74|538.02|535.42|538.48|535.88|536.42|533.82|0
1670853900000|2022-12-12 14:05:00|537.79|535.19|536.19|533.59|538.25|535.65|536.19|533.59|0
1670854200000|2022-12-12 14:10:00|535.97|533.37|534.82|532.22|536.65|534.05|534.82|532.22|0
1670854500000|2022-12-12 14:15:00|535.05|532.45|535.96|533.36|536.19|533.59|534.59|531.99|0
1670854800000|2022-12-12 14:20:00|536.19|533.59|534.82|532.22|536.42|533.82|534.37|531.77|0
1670855100000|2022-12-12 14:25:00|535.73|533.13|538.7|536.1|539.39|536.79|535.51|532.91|0
1670855400000|2022-12-12 14:30:00|538.02|535.42|539.84|537.24|540.3|537.7|533.91|531.31|0
1670855700000|2022-12-12 14:35:00|539.39|536.79|544.19|541.59|544.88|542.28|536.87|534.27|0
1670856000000|2022-12-12 14:40:00|543.96|541.36|541.9|539.3|543.96|541.36|541.44|538.84|0
1670856300000|2022-12-12 14:45:00|541.21|538.61|534.36|531.76|542.82|540.22|533.9|531.3|0
1670856600000|2022-12-12 14:50:00|535.27|532.67|536.64|534.04|538.47|535.87|533.22|530.62|0
1670856900000|2022-12-12 14:55:00|537.33|534.73|534.02|531.42|538.01|535.41|532.54|529.94|0
1670857200000|2022-12-12 15:00:00|533.9|531.3|534.13|531.53|536.18|533.58|531.62|529.02|0
1670857500000|2022-12-12 15:05:00|533.67|531.07|535.5|532.9|536.64|534.04|532.08|529.48|0
1670857800000|2022-12-12 15:10:00|535.04|532.44|536.18|533.58|538.01|535.41|532.99|530.39|0
1670858100000|2022-12-12 15:15:00|536.64|534.04|540.29|537.69|540.75|538.15|535.95|533.35|0
1670858400000|2022-12-12 15:20:00|539.83|537.23|536.18|533.58|541.21|538.61|535.72|533.12|0
1670858700000|2022-12-12 15:25:00|535.95|533.35|535.49|532.89|537.32|534.72|532.98|530.38|0
1670859000000|2022-12-12 15:30:00|535.26|532.66|536.18|533.58|537.09|534.49|533.9|531.3|0
1670859300000|2022-12-12 15:35:00|536.4|533.8|536.4|533.8|537.55|534.95|535.03|532.43|0
1670859600000|2022-12-12 15:40:00|536.18|533.58|533.44|530.84|537.09|534.49|532.98|530.38|0
1670859900000|2022-12-12 15:45:00|533.21|530.61|537.09|534.49|538.46|535.86|533.1|530.5|0
1670860200000|2022-12-12 15:50:00|537.77|535.17|536.17|533.57|539.14|536.54|536.17|533.57|0
1670860500000|2022-12-12 15:55:00|536.63|534.03|534.57|531.97|536.63|534.03|534.12|531.52|0
1670860800000|2022-12-12 16:00:00|534.35|531.75|531.16|528.56|535.94|533.34|530.25|527.65|0
1670861100000|2022-12-12 16:05:00|530.7|528.1|525.47|522.87|531.16|528.56|524.79|522.19|0
1670861400000|2022-12-12 16:10:00|525.7|523.1|527.51|524.91|528.65|526.05|525.7|523.1|0
1670861700000|2022-12-12 16:15:00|527.06|524.46|528.42|525.82|529.33|526.73|526.61|524.01|0
1670862000000|2022-12-12 16:20:00|527.97|525.37|525.92|523.32|527.97|525.37|525.24|522.64|0
1670862300000|2022-12-12 16:25:00|526.15|523.55|527|524.4|527.23|524.63|524.05|521.45|0
1670862600000|2022-12-12 16:30:00|526.77|524.17|529.72|527.12|530.86|528.26|526.54|523.94|0
1670862900000|2022-12-12 16:35:00|529.95|527.35|528.81|526.21|530.18|527.58|527.9|525.3|0
1670863200000|2022-12-12 16:40:00|528.59|525.99|529.04|526.44|529.72|527.12|528.13|525.53|0
1670863500000|2022-12-12 16:45:00|529.27|526.67|527.46|524.86|529.27|526.67|526.33|523.73|0
1670863800000|2022-12-12 16:50:00|527.24|524.64|528.37|525.77|528.82|526.22|526.78|524.18|0
1670864100000|2022-12-12 16:55:00|528.14|525.54|526.33|523.73|528.14|525.54|526.33|523.73|0
1670864400000|2022-12-12 17:00:00|526.56|523.96|524.29|521.69|527.69|525.09|522.94|520.34|0
1670864700000|2022-12-12 17:05:00|523.84|521.24|526.55|523.95|527.8|525.2|523.84|521.24|0
1670865000000|2022-12-12 17:10:00|526.78|524.18|528.36|525.76|528.59|525.99|526.33|523.73|0
1670865300000|2022-12-12 17:15:00|528.59|525.99|524.74|522.14|528.82|526.22|524.74|522.14|0
1670865600000|2022-12-12 17:20:00|524.52|521.92|527.46|524.86|527.46|524.86|524.52|521.92|0
1670865900000|2022-12-12 17:25:00|527.68|525.08|527|524.4|528.59|525.99|525.87|523.27|0
1670866200000|2022-12-12 17:30:00|527.45|524.85|526.1|523.5|528.03|525.43|525.64|523.04|0
1670866500000|2022-12-12 17:35:00|525.87|523.27|523.61|521.01|526.32|523.72|523.16|520.56|0
1670866800000|2022-12-12 17:40:00|523.38|520.78|524.06|521.46|525.19|522.59|521.8|519.2|0
1670867100000|2022-12-12 17:45:00|523.83|521.23|524.96|522.36|524.96|522.36|522.93|520.33|0
1670867400000|2022-12-12 17:50:00|524.74|522.14|523.15|520.55|525.87|523.27|522.7|520.1|0
1670867700000|2022-12-12 17:55:00|522.93|520.33|523.6|521|523.6|521|522.02|519.42|0
1670868000000|2022-12-12 18:00:00|523.27|520.67|527.45|524.85|527.67|525.07|518.86|516.26|0
1670868300000|2022-12-12 18:05:00|527.67|525.07|525.86|523.26|528.13|525.53|525.41|522.81|0
1670868600000|2022-12-12 18:10:00|525.64|523.04|528.7|526.1|529.26|526.66|525.64|523.04|0
1670868900000|2022-12-12 18:15:00|528.8|526.2|526.76|524.16|529.48|526.88|526.09|523.49|0
1670869200000|2022-12-12 18:20:00|526.54|523.94|527.44|524.84|527.9|525.3|525.86|523.26|0
1670869500000|2022-12-12 18:25:00|527.67|525.07|526.08|523.48|527.9|525.3|526.08|523.48|0
1670869800000|2022-12-12 18:30:00|526.31|523.71|524.27|521.67|526.31|523.71|522.92|520.32|0
1670870100000|2022-12-12 18:35:00|524.05|521.45|524.72|522.12|526.53|523.93|523.82|521.22|0
1670870400000|2022-12-12 18:40:00|524.5|521.9|523.48|520.88|524.5|521.9|523.14|520.54|0
1670870700000|2022-12-12 18:45:00|523.37|520.77|520.88|518.28|524.27|521.67|520.88|518.28|0
1670871000000|2022-12-12 18:50:00|520.43|517.83|522.94|520.34|523.05|520.45|519.98|517.38|0
1670871300000|2022-12-12 18:55:00|523.05|520.45|522.37|519.77|523.72|521.12|522.14|519.54|0
1670871600000|2022-12-12 19:00:00|522.14|519.54|524.17|521.57|525.3|522.7|521.47|518.87|0
1670871900000|2022-12-12 19:05:00|524.4|521.8|524.85|522.25|525.53|522.93|523.04|520.44|0
1670872200000|2022-12-12 19:10:00|524.62|522.02|523.95|521.35|526.43|523.83|523.72|521.12|0
1670872500000|2022-12-12 19:15:00|524.17|521.57|525.3|522.7|525.75|523.15|523.49|520.89|0
1670872800000|2022-12-12 19:20:00|525.07|522.47|525.3|522.7|526.88|524.28|525.07|522.47|0
1670873100000|2022-12-12 19:25:00|525.53|522.93|523.26|520.66|526.2|523.6|521.91|519.31|0
1670873400000|2022-12-12 19:30:00|523.72|521.12|524.17|521.57|526.2|523.6|523.72|521.12|0
1670873700000|2022-12-12 19:35:00|523.94|521.34|522.59|519.99|525.07|522.47|522.13|519.53|0
1670874000000|2022-12-12 19:40:00|522.36|519.76|521.01|518.41|522.36|519.76|520.1|517.5|0
1670874300000|2022-12-12 19:45:00|521.12|518.52|521|518.4|521.46|518.86|519.65|517.05|0
1670874600000|2022-12-12 19:50:00|521.23|518.63|516.5|513.9|521.46|518.86|516.5|513.9|0
1670874900000|2022-12-12 19:55:00|516.72|514.12|514.48|511.88|516.72|514.12|513.13|510.53|0
1670875200000|2022-12-12 20:00:00|513.58|510.98|512.9|510.3|514.25|511.65|512.45|509.85|0
1670875500000|2022-12-12 20:05:00|512.68|510.08|507.97|505.37|512.9|510.3|507.75|505.15|0
1670875800000|2022-12-12 20:10:00|507.75|505.15|510.45|507.85|511.23|508.63|506.09|503.49|0
1670876100000|2022-12-12 20:15:00|510.34|507.74|507.43|504.83|510.56|507.96|506.98|504.38|0
1670876400000|2022-12-12 20:20:00|507.65|505.05|501.18|498.58|508.1|505.5|501.18|498.58|0
1670876700000|2022-12-12 20:25:00|500.96|498.36|502.3|499.7|503.41|500.81|500.85|498.25|0
1670877000000|2022-12-12 20:30:00|501.63|499.03|498.74|496.14|502.3|499.7|498.74|496.14|0
1670877300000|2022-12-12 20:35:00|498.51|495.91|498.07|495.47|500.07|497.47|496.96|494.36|0
1670877600000|2022-12-12 20:40:00|497.85|495.25|503.18|500.58|503.18|500.58|497.85|495.25|0
1670877900000|2022-12-12 20:45:00|503.41|500.81|502.7|500.1|504.07|501.47|501.4|498.8|0
1670878200000|2022-12-12 20:50:00|502.03|499.43|501.14|498.54|504.26|501.66|500.47|497.87|0
1670878500000|2022-12-12 20:55:00|500.69|498.09|495.15|492.55|500.69|498.09|495.15|492.55|0
1670878800000|2022-12-12 21:00:00|494.7|492.1|498.69|496.09|499.36|496.76|494.7|492.1|0
1670879100000|2022-12-12 21:05:00|498.91|496.31|500.69|498.09|500.69|498.09|498.69|496.09|0
1670879400000|2022-12-12 21:10:00|500.91|498.31|499.8|497.2|500.91|498.31|499.36|496.76|0
1670879700000|2022-12-12 21:15:00|499.9|497.1|500.57|497.77|501.01|498.21|499.68|496.88|0
1670880000000|2022-12-12 21:20:00|500.68|497.88|501.01|498.21|501.68|498.88|500.68|497.88|0
1670880300000|2022-12-12 21:25:00|500.79|497.99|500.34|497.54|501.23|498.43|500.12|497.32|0
1670880600000|2022-12-12 21:30:00|500.56|497.76|500.56|497.76|501.01|498.21|500.34|497.54|0
1670880900000|2022-12-12 21:35:00|500.78|497.98|501.45|498.65|501.45|498.65|500.78|497.98|0
1670881200000|2022-12-12 21:40:00|501.23|498.43|500.56|497.76|501.45|498.65|500.56|497.76|0
1670881500000|2022-12-12 21:45:00|500.78|497.98|500.56|497.76|500.78|497.98|500.34|497.54|0
1670881800000|2022-12-12 21:50:00|500.67|497.87|500.56|497.76|500.78|497.98|499.89|497.09|0
1670882100000|2022-12-12 21:55:00|500.33|497.53|500|497.2|500.56|497.76|499.89|497.09|0
1670882400000|2022-12-12 22:00:00|500.06|497.26|501.13|498.33|501.13|498.33|499.9|497.1|0
1670882700000|2022-12-12 22:05:00|500.96|498.16|500.7|497.9|501.16|498.36|500.67|497.87|0
1670883000000|2022-12-12 22:10:00|500.67|497.87|500.63|497.83|500.7|497.9|500.34|497.54|0
1670883300000|2022-12-12 22:15:00|500.57|497.77|500.63|497.83|500.7|497.9|500.47|497.67|0
1670883600000|2022-12-12 22:20:00|500.6|497.8|500.25|497.45|500.63|497.83|500.11|497.31|0
1670883900000|2022-12-12 22:25:00|500.09|497.29|499.59|496.79|500.09|497.29|499.43|496.63|0
1670884200000|2022-12-12 22:30:00|499.62|496.82|499.52|496.72|499.99|497.19|499.49|496.69|0
1670884500000|2022-12-12 22:35:00|499.39|496.59|499.07|496.27|499.49|496.69|498.74|495.94|0
1670884800000|2022-12-12 22:40:00|498.71|495.91|498.51|495.71|498.94|496.14|498.45|495.65|0
1670885100000|2022-12-12 22:45:00|498.97|496.17|499.03|496.23|499.1|496.3|498.84|496.04|0
1670885400000|2022-12-12 22:50:00|499.13|496.33|499.09|496.29|499.26|496.46|499.09|496.29|0
1670885700000|2022-12-12 22:55:00|499.13|496.33|499.19|496.39|499.75|496.95|498.97|496.17|0
1670886000000|2022-12-12 23:00:00|497.99|495.19|498.76|495.96|499.21|496.41|497.77|494.97|0
1670886300000|2022-12-12 23:05:00|498.88|496.08|497.99|495.19|499.21|496.41|497.87|495.07|0
1670886600000|2022-12-12 23:10:00|498.1|495.3|499.2|496.4|499.2|496.4|497.65|494.85|0
1670886900000|2022-12-12 23:15:00|499.32|496.52|498.98|496.18|499.43|496.63|498.54|495.74|0
1670887200000|2022-12-12 23:20:00|498.87|496.07|498.98|496.18|499.2|496.4|498.31|495.51|0
1670887500000|2022-12-12 23:25:00|499.09|496.29|498.31|495.51|499.2|496.4|498.31|495.51|0
1670887800000|2022-12-12 23:30:00|498.43|495.63|498.75|495.95|499.2|496.4|498.31|495.51|0
1670888100000|2022-12-12 23:35:00|498.98|496.18|498.65|495.85|498.98|496.18|498.53|495.73|0
1670888400000|2022-12-12 23:40:00|498.75|495.95|497.86|495.06|499.64|496.84|497.86|495.06|0
1670888700000|2022-12-12 23:45:00|497.64|494.84|496.53|493.73|498.75|495.95|496.31|493.51|0
1670889000000|2022-12-12 23:50:00|496.31|493.51|497.2|494.4|497.42|494.62|495.42|492.62|0
1670889300000|2022-12-12 23:55:00|496.97|494.17|497.2|494.4|497.86|495.06|496.97|494.17|0
1670889600000|2022-12-13 00:00:00|496.97|494.17|496.09|493.29|496.97|494.17|494.98|492.18|0
1670889900000|2022-12-13 00:05:00|496.31|493.51|496.75|493.95|496.86|494.06|495.2|492.4|0
1670890200000|2022-12-13 00:10:00|496.53|493.73|496.53|493.73|496.75|493.95|494.98|492.18|0
1670890500000|2022-12-13 00:15:00|496.3|493.5|496.75|493.95|496.97|494.17|495.64|492.84|0
1670890800000|2022-12-13 00:20:00|496.97|494.17|496.08|493.28|496.97|494.17|495.64|492.84|0
1670891100000|2022-12-13 00:25:00|496.3|493.5|496.08|493.28|496.97|494.17|496.08|493.28|0
1670891400000|2022-12-13 00:30:00|496.19|493.39|496.08|493.28|497.19|494.39|496.08|493.28|0
1670891700000|2022-12-13 00:35:00|496.3|493.5|496.3|493.5|497.19|494.39|495.86|493.06|0
1670892000000|2022-12-13 00:40:00|496.52|493.72|496.08|493.28|496.74|493.94|496.08|493.28|0
1670892300000|2022-12-13 00:45:00|495.85|493.05|497.4|494.6|497.63|494.83|495.85|493.05|0
1670892600000|2022-12-13 00:50:00|497.63|494.83|497.18|494.38|498.29|495.49|496.74|493.94|0
1670892900000|2022-12-13 00:55:00|496.96|494.16|496.85|494.05|497.4|494.6|496.29|493.49|0
1670893200000|2022-12-13 01:00:00|497.18|494.38|497.4|494.6|498.07|495.27|496.74|493.94|0
1670893500000|2022-12-13 01:05:00|497.29|494.49|497.62|494.82|498.29|495.49|497.29|494.49|0
1670893800000|2022-12-13 01:10:00|497.74|494.94|497.84|495.04|498.51|495.71|497.62|494.82|0
1670894100000|2022-12-13 01:15:00|497.62|494.82|498.51|495.71|498.73|495.93|497.51|494.71|0
1670894400000|2022-12-13 01:20:00|498.28|495.48|498.51|495.71|498.95|496.15|498.06|495.26|0
1670894700000|2022-12-13 01:25:00|498.4|495.6|498.73|495.93|498.95|496.15|498.4|495.6|0
1670895000000|2022-12-13 01:30:00|498.95|496.15|499.39|496.59|500.06|497.26|498.28|495.48|0
1670895300000|2022-12-13 01:35:00|499.17|496.37|498.95|496.15|499.84|497.04|497.73|494.93|0
1670895600000|2022-12-13 01:40:00|498.72|495.92|498.94|496.14|499.39|496.59|498.06|495.26|0
1670895900000|2022-12-13 01:45:00|498.72|495.92|498.5|495.7|498.94|496.14|497.95|495.15|0
1670896200000|2022-12-13 01:50:00|498.28|495.48|499.39|496.59|499.61|496.81|498.28|495.48|0
1670896500000|2022-12-13 01:55:00|499.16|496.36|500.72|497.92|501.16|498.36|499.06|496.26|0
1670896800000|2022-12-13 02:00:00|501.16|498.36|499.38|496.58|501.16|498.36|498.94|496.14|0
1670897100000|2022-12-13 02:05:00|499.16|496.36|499.16|496.36|499.6|496.8|498.72|495.92|0
1670897400000|2022-12-13 02:10:00|498.94|496.14|499.16|496.36|500.05|497.25|498.72|495.92|0
1670897700000|2022-12-13 02:15:00|498.94|496.14|498.71|495.91|499.16|496.36|498.71|495.91|0
1670898000000|2022-12-13 02:20:00|498.83|496.03|498.71|495.91|498.94|496.14|498.38|495.58|0
1670898300000|2022-12-13 02:25:00|498.93|496.13|498.93|496.13|498.93|496.13|498.71|495.91|0
1670898600000|2022-12-13 02:30:00|498.83|496.03|498.49|495.69|498.93|496.13|498.49|495.69|0
1670898900000|2022-12-13 02:35:00|498.71|495.91|497.15|494.35|498.93|496.13|496.93|494.13|0
1670899200000|2022-12-13 02:40:00|496.93|494.13|496.27|493.47|497.38|494.58|496.27|493.47|0
1670899500000|2022-12-13 02:45:00|496.49|493.69|497.6|494.8|497.6|494.8|496.04|493.24|0
1670899800000|2022-12-13 02:50:00|497.49|494.69|498.15|495.35|498.26|495.46|497.49|494.69|0
1670900100000|2022-12-13 02:55:00|498.04|495.24|498.7|495.9|498.93|496.13|498.04|495.24|0
1670900400000|2022-12-13 03:00:00|498.26|495.46|498.92|496.12|498.93|496.13|498.26|495.46|0
1670900700000|2022-12-13 03:05:00|498.7|495.9|500.26|497.46|500.7|497.9|498.7|495.9|0
1670901000000|2022-12-13 03:10:00|500.03|497.23|500.26|497.46|500.92|498.12|499.59|496.79|0
1670901300000|2022-12-13 03:15:00|500.48|497.68|500.7|497.9|500.92|498.12|499.81|497.01|0
1670901600000|2022-12-13 03:20:00|500.48|497.68|500.25|497.45|501.14|498.34|500.25|497.45|0
1670901900000|2022-12-13 03:25:00|500.47|497.67|500.47|497.67|500.7|497.9|500.03|497.23|0
1670902200000|2022-12-13 03:30:00|500.7|497.9|500.47|497.67|501.59|498.79|500.25|497.45|0
1670902500000|2022-12-13 03:35:00|500.69|497.89|499.14|496.34|500.92|498.12|498.92|496.12|0
1670902800000|2022-12-13 03:40:00|499.36|496.56|499.58|496.78|499.58|496.78|498.69|495.89|0
1670903100000|2022-12-13 03:45:00|499.36|496.56|499.8|497|499.92|497.12|499.25|496.45|0
1670903400000|2022-12-13 03:50:00|499.58|496.78|500.69|497.89|500.91|498.11|499.36|496.56|0
1670903700000|2022-12-13 03:55:00|500.47|497.67|501.13|498.33|501.36|498.56|500.24|497.44|0
1670904000000|2022-12-13 04:00:00|500.91|498.11|501.35|498.55|501.58|498.78|500.47|497.67|0
1670904300000|2022-12-13 04:05:00|501.58|498.78|501.35|498.55|501.8|499|500.69|497.89|0
1670904600000|2022-12-13 04:10:00|501.13|498.33|501.13|498.33|501.35|498.55|500.91|498.11|0
1670904900000|2022-12-13 04:15:00|500.91|498.11|501.13|498.33|501.13|498.33|500.68|497.88|0
1670905200000|2022-12-13 04:20:00|501.35|498.55|501.57|498.77|501.57|498.77|500.91|498.11|0
1670905500000|2022-12-13 04:25:00|501.79|498.99|501.57|498.77|501.79|498.99|501.35|498.55|0
1670905800000|2022-12-13 04:30:00|501.46|498.66|500.24|497.44|501.79|498.99|500.24|497.44|0
1670906100000|2022-12-13 04:35:00|500.01|497.21|500.68|497.88|500.68|497.88|499.79|496.99|0
1670906400000|2022-12-13 04:40:00|500.46|497.66|500.01|497.21|500.46|497.66|499.79|496.99|0
1670906700000|2022-12-13 04:45:00|500.23|497.43|499.12|496.32|500.23|497.43|498.9|496.1|0
1670907000000|2022-12-13 04:50:00|498.9|496.1|498.45|495.65|498.9|496.1|498.23|495.43|0
1670907300000|2022-12-13 04:55:00|498.23|495.43|497.79|494.99|498.67|495.87|497.79|494.99|0
1670907600000|2022-12-13 05:00:00|498.01|495.21|497.12|494.32|498.01|495.21|497.12|494.32|0
1670907900000|2022-12-13 05:05:00|496.9|494.1|498|495.2|498|495.2|496.9|494.1|0
1670908200000|2022-12-13 05:10:00|498.23|495.43|498|495.2|498.45|495.65|497.78|494.98|0
1670908500000|2022-12-13 05:15:00|497.78|494.98|498|495.2|498.23|495.43|497.56|494.76|0
1670908800000|2022-12-13 05:20:00|497.78|494.98|498.22|495.42|498.67|495.87|497.78|494.98|0
1670909100000|2022-12-13 05:25:00|498.45|495.65|496.89|494.09|498.67|495.87|496.45|493.65|0
1670909400000|2022-12-13 05:30:00|496.67|493.87|497.11|494.31|497.33|494.53|494.89|492.09|0
1670909700000|2022-12-13 05:35:00|497.33|494.53|496|493.2|497.33|494.53|495.34|492.54|0
1670910000000|2022-12-13 05:40:00|496.22|493.42|495.56|492.76|496.22|493.42|495.33|492.53|0
1670910300000|2022-12-13 05:45:00|495.33|492.53|495.11|492.31|495.78|492.98|495.11|492.31|0
1670910600000|2022-12-13 05:50:00|495|492.2|491.79|488.99|495|492.2|490.91|488.11|0
1670910900000|2022-12-13 05:55:00|492.01|489.21|491.35|488.55|493.12|490.32|491.24|488.44|0
1670911200000|2022-12-13 06:00:00|491.57|488.77|491.9|489.1|492.45|489.65|491.57|488.77|0
1670911500000|2022-12-13 06:05:00|492.01|489.21|494.22|491.42|494.44|491.64|492.01|489.21|0
1670911800000|2022-12-13 06:10:00|494|491.2|494.44|491.64|494.66|491.86|493.78|490.98|0
1670912100000|2022-12-13 06:15:00|494.22|491.42|494.22|491.42|494.88|492.08|494|491.2|0
1670912400000|2022-12-13 06:20:00|494.44|491.64|494.44|491.64|495.1|492.3|494.22|491.42|0
1670912700000|2022-12-13 06:25:00|494.55|491.75|493.77|490.97|494.66|491.86|493.11|490.31|0
1670913000000|2022-12-13 06:30:00|493.67|490.87|493.99|491.19|494.44|491.64|493.67|490.87|0
1670913300000|2022-12-13 06:35:00|493.89|491.09|494.43|491.63|494.43|491.63|493.55|490.75|0
1670913600000|2022-12-13 06:40:00|494.66|491.86|494.43|491.63|494.66|491.86|494.21|491.41|0
1670913900000|2022-12-13 06:45:00|494.65|491.85|496.2|493.4|496.43|493.63|494.43|491.63|0
1670914200000|2022-12-13 06:50:00|496.1|493.3|496.43|493.63|496.65|493.85|495.98|493.18|0
1670914500000|2022-12-13 06:55:00|496.2|493.4|493.76|490.96|496.2|493.4|493.76|490.96|0
1670914800000|2022-12-13 07:00:00|493.88|491.08|492.33|489.53|494.54|491.74|492.21|489.41|0
1670915100000|2022-12-13 07:05:00|492.21|489.41|489.78|486.98|492.21|489.41|489.56|486.76|0
1670915400000|2022-12-13 07:10:00|489.56|486.76|490.66|487.86|491.33|488.53|489.56|486.76|0
1670915700000|2022-12-13 07:15:00|490.44|487.64|492.21|489.41|493.1|490.3|490.44|487.64|0
1670916000000|2022-12-13 07:20:00|491.99|489.19|492.87|490.07|493.32|490.52|491.99|489.19|0
1670916300000|2022-12-13 07:25:00|493.09|490.29|491.99|489.19|493.32|490.52|491.32|488.52|0
1670916600000|2022-12-13 07:30:00|492.21|489.41|493.33|490.53|494.21|491.41|491.77|488.97|0
1670916900000|2022-12-13 07:35:00|493.55|490.75|493.33|490.53|494.21|491.41|493.11|490.31|0
1670917200000|2022-12-13 07:40:00|493.11|490.31|492.01|489.21|493.33|490.53|491.57|488.77|0
1670917500000|2022-12-13 07:45:00|491.57|488.77|492.45|489.65|492.56|489.76|491.57|488.77|0
1670917800000|2022-12-13 07:50:00|492.67|489.87|493.77|490.97|494.21|491.41|492.67|489.87|0
1670918100000|2022-12-13 07:55:00|493.99|491.19|494.64|491.84|494.64|491.84|493.22|490.42|0
1670918400000|2022-12-13 08:00:00|493.98|491.18|493.32|490.52|494.42|491.62|490.03|487.23|0
1670918700000|2022-12-13 08:05:00|493.22|490.62|496.08|493.48|496.86|494.26|493.22|490.62|0
1670919000000|2022-12-13 08:10:00|495.86|493.26|495.42|492.82|496.96|494.36|494.98|492.38|0
1670919300000|2022-12-13 08:15:00|495.64|493.04|494.76|492.16|495.97|493.37|493.88|491.28|0
1670919600000|2022-12-13 08:20:00|494.54|491.94|494.76|492.16|495.97|493.37|494.21|491.61|0
1670919900000|2022-12-13 08:25:00|494.98|492.38|494.87|492.27|496.3|493.7|494.1|491.5|0
1670920200000|2022-12-13 08:30:00|494.98|492.38|496.74|494.14|496.85|494.25|494.54|491.94|0
1670920500000|2022-12-13 08:35:00|496.96|494.36|496.95|494.35|498.06|495.46|496.52|493.92|0
1670920800000|2022-12-13 08:40:00|496.73|494.13|494.97|492.37|496.95|494.35|494.09|491.49|0
1670921100000|2022-12-13 08:45:00|495.19|492.59|496.95|494.35|497.39|494.79|495.19|492.59|0
1670921400000|2022-12-13 08:50:00|497.17|494.57|498.27|495.67|498.49|495.89|496.29|493.69|0
1670921700000|2022-12-13 08:55:00|498.49|495.89|495.19|492.59|498.94|496.34|495.19|492.59|0
1670922000000|2022-12-13 09:00:00|494.97|492.37|495.19|492.59|495.63|493.03|493.87|491.27|0
1670922300000|2022-12-13 09:05:00|495.41|492.81|492.33|489.73|495.41|492.81|491.89|489.29|0
1670922600000|2022-12-13 09:10:00|492.22|489.62|493.64|491.04|494.3|491.7|491.45|488.85|0
1670922900000|2022-12-13 09:15:00|493.98|491.38|492.98|490.38|494.3|491.7|492.33|489.73|0
1670923200000|2022-12-13 09:20:00|493.1|490.5|492.98|490.38|494.3|491.7|492.54|489.94|0
1670923500000|2022-12-13 09:25:00|493.1|490.5|490.35|487.75|493.2|490.6|489.91|487.31|0
1670923800000|2022-12-13 09:30:00|490.13|487.53|486.62|484.02|490.35|487.75|486.52|483.92|0
1670924100000|2022-12-13 09:35:00|486.4|483.8|484.65|482.05|487.72|485.12|484.65|482.05|0
1670924400000|2022-12-13 09:40:00|484.87|482.27|491.44|488.84|491.44|488.84|484.87|482.27|0
1670924700000|2022-12-13 09:45:00|491.22|488.62|491.66|489.06|492.54|489.94|491|488.4|0
1670925000000|2022-12-13 09:50:00|491.44|488.84|490.78|488.18|491.77|489.17|490.78|488.18|0
1670925300000|2022-12-13 09:55:00|490.67|488.07|489.46|486.86|491.22|488.62|489.24|486.64|0
1670925600000|2022-12-13 10:00:00|489.9|487.3|493.09|490.49|493.41|490.81|489.9|487.3|0
1670925900000|2022-12-13 10:05:00|492.97|490.37|490.56|487.96|492.97|490.37|490.23|487.63|0
1670926200000|2022-12-13 10:10:00|490.77|488.17|491.43|488.83|492.75|490.15|490.56|487.96|0
1670926500000|2022-12-13 10:15:00|491.55|488.95|489.46|486.86|491.55|488.95|489.02|486.42|0
1670926800000|2022-12-13 10:20:00|489.68|487.08|487.48|484.88|489.68|487.08|487.27|484.67|0
1670927100000|2022-12-13 10:25:00|487.16|484.56|485.63|483.03|487.7|485.1|484.42|481.82|0
1670927400000|2022-12-13 10:30:00|485.3|482.7|482.89|480.29|485.95|483.35|482.89|480.29|0
1670927700000|2022-12-13 10:35:00|482.67|480.07|483.98|481.38|484.86|482.26|482.13|479.53|0
1670928000000|2022-12-13 10:40:00|483.76|481.16|484.53|481.93|484.63|482.03|481.36|478.76|0
1670928300000|2022-12-13 10:45:00|484.63|482.03|485.72|483.12|485.72|483.12|484.42|481.82|0
1670928600000|2022-12-13 10:50:00|485.61|483.01|483.55|480.95|485.72|483.12|482.68|480.08|0
1670928900000|2022-12-13 10:55:00|483.76|481.16|483.55|480.95|484.2|481.6|482.24|479.64|0
1670929200000|2022-12-13 11:00:00|483.11|480.51|483.11|480.51|483.33|480.73|482.03|479.43|0
1670929500000|2022-12-13 11:05:00|482.89|480.29|483.11|480.51|485.06|482.46|482.89|480.29|0
1670929800000|2022-12-13 11:10:00|483.33|480.73|483.11|480.51|483.98|481.38|481.16|478.56|0
1670930100000|2022-12-13 11:15:00|483.32|480.72|483.97|481.37|484.19|481.59|482.46|479.86|0
1670930400000|2022-12-13 11:20:00|483.76|481.16|480.72|478.12|483.76|481.16|480.29|477.69|0
1670930700000|2022-12-13 11:25:00|481.15|478.55|480.72|478.12|481.59|478.99|480.29|477.69|0
1670931000000|2022-12-13 11:30:00|480.5|477.9|481.58|478.98|481.8|479.2|480.07|477.47|0
1670931300000|2022-12-13 11:35:00|481.37|478.77|480.93|478.33|481.8|479.2|480.07|477.47|0
1670931600000|2022-12-13 11:40:00|480.72|478.12|480.93|478.33|481.15|478.55|479.42|476.82|0
1670931900000|2022-12-13 11:45:00|480.71|478.11|481.58|478.98|482.45|479.85|480.5|477.9|0
1670932200000|2022-12-13 11:50:00|481.8|479.2|479.2|476.6|482.01|479.41|477.68|475.08|0
1670932500000|2022-12-13 11:55:00|479.41|476.81|479.84|477.24|480.28|477.68|478.12|475.52|0
1670932800000|2022-12-13 12:00:00|480.06|477.46|482.88|480.28|482.88|480.28|480.06|477.46|0
1670933100000|2022-12-13 12:05:00|482.66|480.06|481.79|479.19|483.2|480.6|481.36|478.76|0
1670933400000|2022-12-13 12:10:00|481.69|479.09|481.25|478.65|481.69|479.09|480.92|478.32|0
1670933700000|2022-12-13 12:15:00|481.14|478.54|481.14|478.54|482.01|479.41|481.14|478.54|0
1670934000000|2022-12-13 12:20:00|481.35|478.75|479.4|476.8|481.35|478.75|479.19|476.59|0
1670934300000|2022-12-13 12:25:00|479.19|476.59|480.16|477.56|480.16|477.56|478.54|475.94|0
1670934600000|2022-12-13 12:30:00|480.27|477.67|478.65|476.05|480.27|477.67|477.89|475.29|0
1670934900000|2022-12-13 12:35:00|478.75|476.15|476.81|474.21|478.75|476.15|476.59|473.99|0
1670935200000|2022-12-13 12:40:00|476.92|474.32|477.67|475.07|477.89|475.29|476.81|474.21|0
1670935500000|2022-12-13 12:45:00|477.45|474.85|475.94|473.34|478.32|475.72|475.08|472.48|0
1670935800000|2022-12-13 12:50:00|476.16|473.56|477.45|474.85|477.67|475.07|476.16|473.56|0
1670936100000|2022-12-13 12:55:00|477.67|475.07|473.78|471.18|477.67|475.07|473.14|470.54|0
1670936400000|2022-12-13 13:00:00|474|471.4|477.02|474.42|477.02|474.42|474|471.4|0
1670936700000|2022-12-13 13:05:00|476.8|474.2|477.45|474.85|478.31|475.71|476.37|473.77|0
1670937000000|2022-12-13 13:10:00|477.66|475.06|477.01|474.41|478.31|475.71|477.01|474.41|0
1670937300000|2022-12-13 13:15:00|476.8|474.2|473.56|470.96|478.09|475.49|473.56|470.96|0
1670937600000|2022-12-13 13:20:00|473.13|470.53|475.28|472.68|476.26|473.66|473.13|470.53|0
1670937900000|2022-12-13 13:25:00|475.71|473.11|443.84|439.94|476.54|473.94|443.84|439.94|0
1670938200000|2022-12-13 13:30:00|441.65|437.75|425.67|421.77|441.65|437.75|376.21|372.31|0
1670938500000|2022-12-13 13:35:00|426.09|422.19|418.04|414.14|431.9|428|417.63|413.73|0
1670938800000|2022-12-13 13:40:00|419.18|415.28|404.58|400.68|419.18|415.28|401.75|397.85|0
1670939100000|2022-12-13 13:45:00|404.38|400.48|400.14|396.24|407.01|403.11|400.14|396.24|0
1670939400000|2022-12-13 13:50:00|399.94|396.04|403.29|399.39|407.22|403.32|393.63|389.73|0
1670939700000|2022-12-13 13:55:00|402.88|398.98|396.54|393.16|404.92|401.02|396.54|392.9|0
1670940000000|2022-12-13 14:00:00|396.74|393.36|396.24|392.86|401.4|398.02|395.53|392.15|0
1670940300000|2022-12-13 14:05:00|395.93|392.55|398.15|394.77|401.19|397.81|395.93|392.55|0
1670940600000|2022-12-13 14:10:00|398.05|394.67|389.56|386.18|399.77|396.39|389.56|386.18|0
1670940900000|2022-12-13 14:15:00|389.76|386.38|389.15|385.77|390.77|387.39|387.13|383.75|0
1670941200000|2022-12-13 14:20:00|389.35|385.97|387.94|384.56|389.96|386.58|386.33|382.95|0
1670941500000|2022-12-13 14:25:00|388.54|385.16|398.28|394.9|398.89|395.51|387.74|384.36|0
1670941800000|2022-12-13 14:30:00|398.07|394.69|411.83|408.45|412.45|409.07|398.07|394.69|0
1670942100000|2022-12-13 14:35:00|410.8|407.42|415.77|412.39|420.76|417.38|409.35|405.97|0
1670942400000|2022-12-13 14:40:00|415.56|412.18|408.32|404.94|415.87|412.49|406.87|403.49|0
1670942700000|2022-12-13 14:45:00|407.9|404.52|408.43|405.05|408.93|405.55|401.95|398.57|0
1670943000000|2022-12-13 14:50:00|408.64|405.26|397.87|394.49|409.27|405.89|397.05|393.67|0
1670943300000|2022-12-13 14:55:00|397.46|394.08|403.03|399.65|403.03|399.65|396.43|393.05|0
1670943600000|2022-12-13 15:00:00|401.79|398.41|411.55|408.17|413.23|409.85|401.17|397.79|0
1670943900000|2022-12-13 15:05:00|412.08|408.7|412.18|408.8|422.68|419.3|412.08|408.7|0
1670944200000|2022-12-13 15:10:00|412.81|409.43|416.57|413.19|418.04|414.66|412.18|408.8|0
1670944500000|2022-12-13 15:15:00|416.16|412.78|419.3|415.92|424.58|421.2|415.32|411.94|0
1670944800000|2022-12-13 15:20:00|419.73|416.35|433.35|429.97|434.56|431.18|419.3|415.92|0
1670945100000|2022-12-13 15:25:00|433.78|430.4|437.08|433.7|441.03|437.65|432.72|429.34|0
1670945400000|2022-12-13 15:30:00|436.33|432.95|430.7|427.32|442.53|439.15|430.7|427.32|0
1670945700000|2022-12-13 15:35:00|430.59|427.21|451.12|447.74|451.12|447.74|430.59|427.21|0
1670946000000|2022-12-13 15:40:00|451.55|448.17|441.61|438.23|451.55|448.17|441.18|437.8|0
1670946300000|2022-12-13 15:45:00|440.75|437.37|447.19|443.81|447.4|444.02|435.41|432.03|0
1670946600000|2022-12-13 15:50:00|447.62|444.24|443.96|440.58|449.56|446.18|440.96|437.58|0
1670946900000|2022-12-13 15:55:00|444.61|441.23|444.64|442.04|449.6|447|442.18|439.58|0
1670947200000|2022-12-13 16:00:00|443.36|440.76|442.07|439.47|446.79|444.19|439.5|436.9|0
1670947500000|2022-12-13 16:05:00|442.92|440.32|444.11|441.51|448.3|445.7|440.68|438.08|0
1670947800000|2022-12-13 16:10:00|444|441.4|435.01|432.41|444.86|442.26|435.01|432.41|0
1670948100000|2022-12-13 16:15:00|435.86|433.26|440.35|437.75|440.35|437.75|435.43|432.83|0
1670948400000|2022-12-13 16:20:00|440.13|437.53|446.36|443.76|447|444.4|438.64|436.04|0
1670948700000|2022-12-13 16:25:00|445.93|443.33|443.35|440.75|449.37|446.77|442.92|440.32|0
1670949000000|2022-12-13 16:30:00|442.92|440.32|434.36|431.76|442.92|440.32|433.51|430.91|0
1670949300000|2022-12-13 16:35:00|434.57|431.97|439.05|436.45|440.33|437.73|433.72|431.12|0
1670949600000|2022-12-13 16:40:00|438.83|436.23|443.32|440.72|444.18|441.58|438.83|436.23|0
1670949900000|2022-12-13 16:45:00|443.11|440.51|460.15|457.55|463.63|461.03|443.11|440.51|0
1670950200000|2022-12-13 16:50:00|460.59|457.99|464.07|461.47|468|465.4|459.5|456.9|0
1670950500000|2022-12-13 16:55:00|464.72|462.12|460.59|457.99|468.22|465.62|460.59|457.99|0
1670950800000|2022-12-13 17:00:00|460.8|458.2|459.93|457.33|462.76|460.16|457.76|455.16|0
1670951100000|2022-12-13 17:05:00|459.83|457.23|461.45|458.85|461.45|458.85|456.03|453.43|0
1670951400000|2022-12-13 17:10:00|462.54|459.94|468.72|466.12|473.36|470.76|462.54|459.94|0
1670951700000|2022-12-13 17:15:00|469.38|466.78|485.6|483|485.6|483|469.38|466.78|0
1670952000000|2022-12-13 17:20:00|485.82|483.22|481.85|479.25|485.82|483.22|476.15|473.55|0
1670952300000|2022-12-13 17:25:00|482.07|479.47|482.95|480.35|484.27|481.67|477.9|475.3|0
1670952600000|2022-12-13 17:30:00|483.83|481.23|486.81|484.21|490.01|487.41|482.51|479.91|0
1670952900000|2022-12-13 17:35:00|486.92|484.32|478.99|476.39|488.58|485.98|478.99|476.39|0
1670953200000|2022-12-13 17:40:00|479.21|476.61|480.97|478.37|486.25|483.65|478.55|475.95|0
1670953500000|2022-12-13 17:45:00|480.75|478.15|492.22|489.62|492.22|489.62|478.33|475.73|0
1670953800000|2022-12-13 17:50:00|492.44|489.84|490.56|487.96|493.33|490.73|486.69|484.09|0
1670954100000|2022-12-13 17:55:00|490.45|487.85|485.81|483.21|491.78|489.18|484.71|482.11|0
1670954400000|2022-12-13 18:00:00|485.7|483.1|482.94|480.34|486.25|483.65|480.74|478.14|0
1670954700000|2022-12-13 18:05:00|482.5|479.9|485.36|482.76|487.35|484.75|480.52|477.92|0
1670955000000|2022-12-13 18:10:00|485.8|483.2|479.54|476.94|485.8|483.2|479.54|476.94|0
1670955300000|2022-12-13 18:15:00|479.42|476.82|472.41|469.81|480.3|477.7|470.67|468.07|0
1670955600000|2022-12-13 18:20:00|471.76|469.16|468.16|465.56|474.38|471.78|467.83|465.23|0
1670955900000|2022-12-13 18:25:00|468.05|465.45|469.36|466.76|471.76|469.16|467.51|464.91|0
1670956200000|2022-12-13 18:30:00|468.92|466.32|470.88|468.28|470.88|468.28|464.35|461.75|0
1670956500000|2022-12-13 18:35:00|471.1|468.5|470.01|467.41|473.28|470.68|468.27|465.67|0
1670956800000|2022-12-13 18:40:00|470.88|468.28|467.61|465.01|473.5|470.9|466.96|464.36|0
1670957100000|2022-12-13 18:45:00|467.39|464.79|473.72|471.12|475.03|472.43|467.18|464.58|0
1670957400000|2022-12-13 18:50:00|473.5|470.9|478.97|476.37|480.07|477.47|470.88|468.28|0
1670957700000|2022-12-13 18:55:00|479.19|476.59|471.09|468.49|479.63|477.03|470|467.4|0
1670958000000|2022-12-13 19:00:00|471.31|468.71|467.89|465.29|473.49|470.89|467.39|464.79|0
1670958300000|2022-12-13 19:05:00|468.43|465.83|474.85|472.25|475.51|472.91|468.1|465.5|0
1670958600000|2022-12-13 19:10:00|475.29|472.69|473.11|470.51|476.6|474|471.26|468.66|0
1670958900000|2022-12-13 19:15:00|473.32|470.72|474.2|471.6|475.72|473.12|470.93|468.33|0
1670959200000|2022-12-13 19:20:00|473.98|471.38|473.32|470.72|477.69|475.09|473.32|470.72|0
1670959500000|2022-12-13 19:25:00|473.54|470.94|471.04|468.44|473.98|471.38|470.71|468.11|0
1670959800000|2022-12-13 19:30:00|470.71|468.11|471.58|468.98|474.52|471.92|470.05|467.45|0
1670960100000|2022-12-13 19:35:00|471.36|468.76|466.14|463.54|471.79|469.19|465.92|463.32|0
1670960400000|2022-12-13 19:40:00|465.92|463.32|458.79|456.19|467.88|465.28|457.71|455.11|0
1670960700000|2022-12-13 19:45:00|458.36|455.76|461.59|458.99|461.59|458.99|457.71|455.11|0
1670961000000|2022-12-13 19:50:00|462.02|459.42|471.88|469.28|472.32|469.72|460.96|458.36|0
1670961300000|2022-12-13 19:55:00|472.1|469.5|470.02|467.42|474.29|471.69|469.69|467.09|0
1670961600000|2022-12-13 20:00:00|470.35|467.75|483.99|481.39|484.33|481.73|470.35|467.75|0
1670961900000|2022-12-13 20:05:00|483.33|480.73|479.13|476.53|485.32|482.72|478.91|476.31|0
1670962200000|2022-12-13 20:10:00|480.24|477.64|482|479.4|483.33|480.73|479.35|476.75|0
1670962500000|2022-12-13 20:15:00|482.22|479.62|472.97|470.37|482.66|480.06|471.22|468.62|0
1670962800000|2022-12-13 20:20:00|473.41|470.81|469.9|467.3|475.83|473.23|469.9|467.3|0
1670963100000|2022-12-13 20:25:00|470.12|467.52|469.24|466.64|473.85|471.25|468.8|466.2|0
1670963400000|2022-12-13 20:30:00|469.02|466.42|462.47|459.87|469.24|466.64|460.73|458.13|0
1670963700000|2022-12-13 20:35:00|463.13|460.53|470.55|467.95|471.87|469.27|461.82|459.22|0
1670964000000|2022-12-13 20:40:00|470.77|468.17|465.74|463.14|472.31|469.71|465.3|462.7|0
1670964300000|2022-12-13 20:45:00|464.43|461.83|467.05|464.45|467.05|464.45|460.51|457.91|0
1670964600000|2022-12-13 20:50:00|462.9|460.3|459.64|457.04|462.9|460.3|457.69|455.09|0
1670964900000|2022-12-13 20:55:00|459.86|457.26|467.92|465.32|469.01|466.41|459.86|457.26|0
1670965200000|2022-12-13 21:00:00|466.6|464|470.11|467.51|470.55|467.95|466.6|464|0
1670965500000|2022-12-13 21:05:00|469.45|466.85|464.63|462.03|469.45|466.85|463.98|461.38|0
1670965800000|2022-12-13 21:10:00|464.85|462.25|467.48|464.88|467.91|465.31|464.85|462.25|0
1670966100000|2022-12-13 21:15:00|466.82|464.22|467.36|464.56|467.36|464.56|464.95|462.15|0
1670966400000|2022-12-13 21:20:00|467.14|464.34|468.45|465.65|468.67|465.87|467.14|464.34|0
1670966700000|2022-12-13 21:25:00|468.34|465.54|467.79|464.99|469.32|466.52|467.79|464.99|0
1670967000000|2022-12-13 21:30:00|468.01|465.21|467.35|464.55|468.45|465.65|466.91|464.11|0
1670967300000|2022-12-13 21:35:00|467.13|464.33|466.69|463.89|467.57|464.77|466.69|463.89|0
1670967600000|2022-12-13 21:40:00|466.91|464.11|465.38|462.58|467.35|464.55|464.94|462.14|0
1670967900000|2022-12-13 21:45:00|465.6|462.8|466.91|464.11|467.35|464.55|465.38|462.58|0
1670968200000|2022-12-13 21:50:00|467.35|464.55|468|465.2|468.22|465.42|466.91|464.11|0
1670968500000|2022-12-13 21:55:00|468.22|465.42|468.55|465.75|468.77|465.97|467.56|464.76|0
1670968800000|2022-12-13 22:00:00|468.25|465.45|467.82|465.02|468.25|465.45|467.82|465.02|0
1670969100000|2022-12-13 22:05:00|467.86|465.06|468.05|465.25|468.05|465.25|467.82|465.02|0
1670969400000|2022-12-13 22:10:00|467.92|465.12|468.05|465.25|468.09|465.29|467.86|465.06|0
1670969700000|2022-12-13 22:15:00|468.01|465.21|467.99|465.19|468.05|465.25|467.99|465.19|0
1670970000000|2022-12-13 22:20:00|468.05|465.25|468.43|465.63|468.7|465.9|468.05|465.25|0
1670970300000|2022-12-13 22:25:00|468.41|465.61|468.31|465.51|468.5|465.7|467.98|465.18|0
1670970600000|2022-12-13 22:30:00|468.01|465.21|468.33|465.53|468.53|465.73|467.98|465.18|0
1670970900000|2022-12-13 22:35:00|468.6|465.8|468.5|465.7|468.6|465.8|468.37|465.57|0
1670971200000|2022-12-13 22:40:00|468.37|465.57|468.3|465.5|468.43|465.63|468.3|465.5|0
1670971500000|2022-12-13 22:45:00|468.17|465.37|468.36|465.56|468.69|465.89|468.17|465.37|0
1670971800000|2022-12-13 22:50:00|468.33|465.53|468.27|465.47|468.33|465.53|468.07|465.27|0
1670972100000|2022-12-13 22:55:00|468.2|465.4|468.13|465.33|468.42|465.62|468.13|465.33|0
1670972400000|2022-12-13 23:00:00|468.1|465.3|465.36|462.56|468.1|465.3|464.7|461.9|0
1670972700000|2022-12-13 23:05:00|465.25|462.45|463.61|460.81|465.36|462.56|463.61|460.81|0
1670973000000|2022-12-13 23:10:00|464.05|461.25|466.23|463.43|466.45|463.65|463.39|460.59|0
1670973300000|2022-12-13 23:15:00|466.45|463.65|466.23|463.43|466.67|463.87|465.36|462.56|0
1670973600000|2022-12-13 23:20:00|466.45|463.65|466.67|463.87|467.32|464.52|465.79|462.99|0
1670973900000|2022-12-13 23:25:00|466.45|463.65|466.88|464.08|467.1|464.3|465.35|462.55|0
1670974200000|2022-12-13 23:30:00|466.45|463.65|465.79|462.99|466.88|464.08|465.57|462.77|0
1670974500000|2022-12-13 23:35:00|466.01|463.21|466.66|463.86|466.77|463.97|465.35|462.55|0
1670974800000|2022-12-13 23:40:00|466.77|463.97|466.22|463.42|467.32|464.52|466.22|463.42|0
1670975100000|2022-12-13 23:45:00|466.44|463.64|466.99|464.19|467.65|464.85|465.79|462.99|0
1670975400000|2022-12-13 23:50:00|467.1|464.3|466|463.2|467.1|464.3|465.56|462.76|0
1670975700000|2022-12-13 23:55:00|465.78|462.98|466.87|464.07|467.31|464.51|465.78|462.98|0
1670976000000|2022-12-14 00:00:00|467.09|464.29|467.53|464.73|468.19|465.39|466.22|463.42|0
1670976300000|2022-12-14 00:05:00|467.31|464.51|466.77|463.97|467.75|464.95|466.43|463.63|0
1670976600000|2022-12-14 00:10:00|466.65|463.85|465.56|462.76|466.87|464.07|464.9|462.1|0
1670976900000|2022-12-14 00:15:00|465.78|462.98|465.34|462.54|466.43|463.63|465.12|462.32|0
1670977200000|2022-12-14 00:20:00|465.56|462.76|467.09|464.29|467.09|464.29|465.45|462.65|0
1670977500000|2022-12-14 00:25:00|467.31|464.51|468.84|466.04|469.93|467.13|466.87|464.07|0
1670977800000|2022-12-14 00:30:00|469.06|466.26|468.4|465.6|469.49|466.69|467.74|464.94|0
1670978100000|2022-12-14 00:35:00|468.18|465.38|467.3|464.5|468.4|465.6|467.08|464.28|0
1670978400000|2022-12-14 00:40:00|467.52|464.72|462.93|460.13|467.96|465.16|462.71|459.91|0
1670978700000|2022-12-14 00:45:00|463.15|460.35|462.93|460.13|464.02|461.22|462.28|459.48|0
1670979000000|2022-12-14 00:50:00|462.71|459.91|461.62|458.82|463.15|460.35|461.18|458.38|0
1670979300000|2022-12-14 00:55:00|461.4|458.6|460.53|457.73|461.84|459.04|459.88|457.08|0
1670979600000|2022-12-14 01:00:00|460.75|457.95|460.96|458.16|461.18|458.38|459.22|456.42|0
1670979900000|2022-12-14 01:05:00|460.75|457.95|460.96|458.16|462.05|459.25|460.53|457.73|0
1670980200000|2022-12-14 01:10:00|460.74|457.94|459.65|456.85|460.96|458.16|459.65|456.85|0
1670980500000|2022-12-14 01:15:00|459.87|457.07|460.52|457.72|460.74|457.94|459.22|456.42|0
1670980800000|2022-12-14 01:20:00|460.31|457.51|459.65|456.85|460.96|458.16|459.33|456.53|0
1670981100000|2022-12-14 01:25:00|459.43|456.63|459.65|456.85|460.3|457.5|459|456.2|0
1670981400000|2022-12-14 01:30:00|459.43|456.63|459.43|456.63|460.09|457.29|458.56|455.76|0
1670981700000|2022-12-14 01:35:00|459.33|456.53|458.78|455.98|459.43|456.63|458.34|455.54|0
1670982000000|2022-12-14 01:40:00|458.56|455.76|459.43|456.63|459.65|456.85|458.34|455.54|0
1670982300000|2022-12-14 01:45:00|459.21|456.41|457.91|455.11|459.21|456.41|457.91|455.11|0
1670982600000|2022-12-14 01:50:00|458.02|455.22|457.69|454.89|458.12|455.32|457.47|454.67|0
1670982900000|2022-12-14 01:55:00|457.58|454.78|457.69|454.89|457.9|455.1|456.93|454.13|0
1670983200000|2022-12-14 02:00:00|457.47|454.67|457.9|455.1|458.34|455.54|457.03|454.23|0
1670983500000|2022-12-14 02:05:00|457.68|454.88|458.12|455.32|458.12|455.32|456.38|453.58|0
1670983800000|2022-12-14 02:10:00|457.9|455.1|458.77|455.97|458.99|456.19|457.68|454.88|0
1670984100000|2022-12-14 02:15:00|458.99|456.19|460.94|458.14|461.16|458.36|458.77|455.97|0
1670984400000|2022-12-14 02:20:00|460.72|457.92|459.97|457.17|460.72|457.92|459.85|457.05|0
1670984700000|2022-12-14 02:25:00|460.07|457.27|460.29|457.49|460.51|457.71|459.85|457.05|0
1670985000000|2022-12-14 02:30:00|460.07|457.27|460.07|457.27|460.5|457.7|459.42|456.62|0
1670985300000|2022-12-14 02:35:00|459.85|457.05|459.85|457.05|460.5|457.7|459.63|456.83|0
1670985600000|2022-12-14 02:40:00|460.07|457.27|460.5|457.7|460.94|458.14|460.07|457.27|0
1670985900000|2022-12-14 02:45:00|460.28|457.48|459.85|457.05|460.72|457.92|459.85|457.05|0
1670986200000|2022-12-14 02:50:00|460.06|457.26|460.06|457.26|460.5|457.7|459.41|456.61|0
1670986500000|2022-12-14 02:55:00|460.28|457.48|460.06|457.26|460.71|457.91|459.41|456.61|0
1670986800000|2022-12-14 03:00:00|459.84|457.04|458.75|455.95|460.06|457.26|458.54|455.74|0
1670987100000|2022-12-14 03:05:00|458.54|455.74|458.87|456.07|459.41|456.61|458.1|455.3|0
1670987400000|2022-12-14 03:10:00|458.75|455.95|458.75|455.95|459.19|456.39|458.53|455.73|0
1670987700000|2022-12-14 03:15:00|458.53|455.73|457.66|454.86|458.75|455.95|457.45|454.65|0
1670988000000|2022-12-14 03:20:00|457.45|454.65|457.23|454.43|457.66|454.86|457.23|454.43|0
1670988300000|2022-12-14 03:25:00|457.44|454.64|457.44|454.64|457.88|455.08|457.23|454.43|0
1670988600000|2022-12-14 03:30:00|457.23|454.43|456.14|453.34|457.44|454.64|455.49|452.69|0
1670988900000|2022-12-14 03:35:00|455.92|453.12|454.62|451.82|456.03|453.23|453.97|451.17|0
1670989200000|2022-12-14 03:40:00|454.73|451.93|452.45|449.65|454.73|451.93|452.24|449.44|0
1670989500000|2022-12-14 03:45:00|452.67|449.87|452.56|449.76|452.88|450.08|452.24|449.44|0
1670989800000|2022-12-14 03:50:00|452.67|449.87|453.75|450.95|453.75|450.95|452.45|449.65|0
1670990100000|2022-12-14 03:55:00|453.53|450.73|454.94|452.14|455.26|452.46|453.53|450.73|0
1670990400000|2022-12-14 04:00:00|454.83|452.03|455.05|452.25|455.48|452.68|454.61|451.81|0
1670990700000|2022-12-14 04:05:00|455.26|452.46|456.35|453.55|456.35|453.55|455.05|452.25|0
1670991000000|2022-12-14 04:10:00|456.56|453.76|455.04|452.24|456.56|453.76|454.83|452.03|0
1670991300000|2022-12-14 04:15:00|454.94|452.14|455.91|453.11|456.13|453.33|454.94|452.14|0
1670991600000|2022-12-14 04:20:00|456.13|453.33|456.99|454.19|457.21|454.41|455.91|453.11|0
1670991900000|2022-12-14 04:25:00|457.21|454.41|456.77|453.97|457.21|454.41|456.67|453.87|0
1670992200000|2022-12-14 04:30:00|456.89|454.09|456.77|453.97|457.32|454.52|456.45|453.65|0
1670992500000|2022-12-14 04:35:00|456.56|453.76|456.99|454.19|456.99|454.19|456.56|453.76|0
1670992800000|2022-12-14 04:40:00|456.88|454.08|456.77|453.97|456.99|454.19|456.55|453.75|0
1670993100000|2022-12-14 04:45:00|456.55|453.75|456.99|454.19|457.2|454.4|456.45|453.65|0
1670993400000|2022-12-14 04:50:00|457.1|454.3|456.55|453.75|457.1|454.3|456.55|453.75|0
1670993700000|2022-12-14 04:55:00|456.77|453.97|456.33|453.53|456.77|453.97|456.12|453.32|0
1670994000000|2022-12-14 05:00:00|456.55|453.75|456.33|453.53|456.55|453.75|456.11|453.31|0
1670994300000|2022-12-14 05:05:00|456.55|453.75|455.24|452.44|456.76|453.96|455.24|452.44|0
1670994600000|2022-12-14 05:10:00|455.03|452.23|455.03|452.23|455.46|452.66|454.38|451.58|0
1670994900000|2022-12-14 05:15:00|455.14|452.34|454.59|451.79|455.24|452.44|454.16|451.36|0
1670995200000|2022-12-14 05:20:00|454.7|451.9|454.37|451.57|455.02|452.22|453.94|451.14|0
1670995500000|2022-12-14 05:25:00|454.16|451.36|454.81|452.01|455.46|452.66|454.16|451.36|0
1670995800000|2022-12-14 05:30:00|454.92|452.12|456.76|453.96|456.97|454.17|454.81|452.01|0
1670996100000|2022-12-14 05:35:00|456.65|453.85|456.32|453.52|456.97|454.17|456.22|453.42|0
1670996400000|2022-12-14 05:40:00|456.22|453.42|455.67|452.87|456.54|453.74|455.45|452.65|0
1670996700000|2022-12-14 05:45:00|455.56|452.76|456.54|453.74|456.75|453.95|455.56|452.76|0
1670997000000|2022-12-14 05:50:00|456.65|453.85|455.01|452.21|456.65|453.85|455.01|452.21|0
1670997300000|2022-12-14 05:55:00|455.13|452.33|456.1|453.3|456.21|453.41|454.8|452|0
1670997600000|2022-12-14 06:00:00|456.53|453.73|454.8|452|456.53|453.73|454.8|452|0
1670997900000|2022-12-14 06:05:00|455.01|452.21|454.58|451.78|455.01|452.21|453.71|450.91|0
1670998200000|2022-12-14 06:10:00|454.69|451.89|454.36|451.56|454.79|451.99|454.14|451.34|0
1670998500000|2022-12-14 06:15:00|454.58|451.78|456.64|453.84|457.61|454.81|454.36|451.56|0
1670998800000|2022-12-14 06:20:00|456.53|453.73|456.31|453.51|457.61|454.81|456.09|453.29|0
1670999100000|2022-12-14 06:25:00|456.53|453.73|457.39|454.59|457.61|454.81|455.99|453.19|0
1670999400000|2022-12-14 06:30:00|457.18|454.38|456.52|453.72|457.18|454.38|454.57|451.77|0
1670999700000|2022-12-14 06:35:00|456.31|453.51|456.74|453.94|456.96|454.16|456.09|453.29|0
1671000000000|2022-12-14 06:40:00|456.96|454.16|457.61|454.81|457.61|454.81|456.09|453.29|0
1671000300000|2022-12-14 06:45:00|457.39|454.59|456.52|453.72|457.5|454.7|455.65|452.85|0
1671000600000|2022-12-14 06:50:00|456.63|453.83|457.39|454.59|457.6|454.8|456.2|453.4|0
1671000900000|2022-12-14 06:55:00|457.17|454.37|456.3|453.5|457.39|454.59|456.08|453.28|0
1671001200000|2022-12-14 07:00:00|456.95|454.15|457.38|454.58|457.6|454.8|456.3|453.5|0
1671001500000|2022-12-14 07:05:00|457.6|454.8|459.12|456.32|459.34|456.54|457.6|454.8|0
1671001800000|2022-12-14 07:10:00|458.69|455.89|458.03|455.23|459.34|456.54|457.6|454.8|0
1671002100000|2022-12-14 07:15:00|457.93|455.13|459.12|456.32|459.34|456.54|457.6|454.8|0
1671002400000|2022-12-14 07:20:00|458.47|455.67|458.25|455.45|458.68|455.88|457.16|454.36|0
1671002700000|2022-12-14 07:25:00|458.46|455.66|459.55|456.75|459.77|456.97|458.46|455.66|0
1671003000000|2022-12-14 07:30:00|459.77|456.97|460.42|457.62|461.07|458.27|459.11|456.31|0
1671003300000|2022-12-14 07:35:00|460.2|457.4|461.07|458.27|461.73|458.93|459.55|456.75|0
1671003600000|2022-12-14 07:40:00|461.29|458.49|462.82|460.02|462.82|460.02|461.29|458.49|0
1671003900000|2022-12-14 07:45:00|463.03|460.23|463.03|460.23|463.91|461.11|462.38|459.58|0
1671004200000|2022-12-14 07:50:00|462.81|460.01|463.25|460.45|463.9|461.1|462.49|459.69|0
1671004500000|2022-12-14 07:55:00|463.47|460.67|464.89|462.09|465|462.2|463.25|460.45|0
1671004800000|2022-12-14 08:00:00|464.34|461.54|463.46|460.66|466.09|463.29|461.07|458.27|0
1671005100000|2022-12-14 08:05:00|463.15|460.55|464.02|461.42|465.99|463.39|463.04|460.44|0
1671005400000|2022-12-14 08:10:00|463.8|461.2|463.14|460.54|464.89|462.29|462.27|459.67|0
1671005700000|2022-12-14 08:15:00|463.36|460.76|464.45|461.85|465.11|462.51|461.83|459.23|0
1671006000000|2022-12-14 08:20:00|464.67|462.07|465|462.4|465.76|463.16|463.36|460.76|0
1671006300000|2022-12-14 08:25:00|465.54|462.94|466.42|463.82|467.51|464.91|463.91|461.31|0
1671006600000|2022-12-14 08:30:00|466.31|463.71|465.54|462.94|466.42|463.82|464.23|461.63|0
1671006900000|2022-12-14 08:35:00|465.32|462.72|465.1|462.5|466.2|463.6|464.67|462.07|0
1671007200000|2022-12-14 08:40:00|465.32|462.72|465.1|462.5|466.42|463.82|464.88|462.28|0
1671007500000|2022-12-14 08:45:00|464.88|462.28|463.35|460.75|465.1|462.5|462.92|460.32|0
1671007800000|2022-12-14 08:50:00|463.47|460.87|463.25|460.65|464.66|462.06|462.91|460.31|0
1671008100000|2022-12-14 08:55:00|463.13|460.53|463.57|460.97|463.57|460.97|462.91|460.31|0
1671008400000|2022-12-14 09:00:00|463.79|461.19|464.44|461.84|466.09|463.49|462.91|460.31|0
1671008700000|2022-12-14 09:05:00|464.22|461.62|465.97|463.37|466.41|463.81|463.79|461.19|0
1671009000000|2022-12-14 09:10:00|466.19|463.59|469.04|466.44|469.04|466.44|465.43|462.83|0
1671009300000|2022-12-14 09:15:00|469.25|466.65|468.81|466.21|470.13|467.53|467.94|465.34|0
1671009600000|2022-12-14 09:20:00|469.03|466.43|467.72|465.12|471.01|468.41|467.5|464.9|0
1671009900000|2022-12-14 09:25:00|467.61|465.01|466.62|464.02|469.47|466.87|466.62|464.02|0
1671010200000|2022-12-14 09:30:00|466.84|464.24|469.25|466.65|469.25|466.65|466.84|464.24|0
1671010500000|2022-12-14 09:35:00|469.36|466.76|470.24|467.64|470.56|467.96|467.28|464.68|0
1671010800000|2022-12-14 09:40:00|470.34|467.74|468.15|465.55|470.34|467.74|467.06|464.46|0
1671011100000|2022-12-14 09:45:00|468.26|465.66|470.02|467.42|470.12|467.52|467.93|465.33|0
1671011400000|2022-12-14 09:50:00|469.9|467.3|468.37|465.77|471.44|468.84|468.37|465.77|0
1671011700000|2022-12-14 09:55:00|468.59|465.99|466.83|464.23|469.02|466.42|466.18|463.58|0
1671012000000|2022-12-14 10:00:00|466.95|464.35|468.36|465.76|468.36|465.76|465.3|462.7|0
1671012300000|2022-12-14 10:05:00|468.58|465.98|467.49|464.89|468.58|465.98|467.27|464.67|0
1671012600000|2022-12-14 10:10:00|467.71|465.11|465.85|463.25|468.58|465.98|465.73|463.13|0
1671012900000|2022-12-14 10:15:00|465.95|463.35|466.39|463.79|467.92|465.32|465.3|462.7|0
1671013200000|2022-12-14 10:20:00|466.61|464.01|466.17|463.57|466.61|464.01|465.29|462.69|0
1671013500000|2022-12-14 10:25:00|466.39|463.79|463.76|461.16|466.39|463.79|463.11|460.51|0
1671013800000|2022-12-14 10:30:00|463.88|461.28|464.42|461.82|465.07|462.47|463.66|461.06|0
1671014100000|2022-12-14 10:35:00|464.63|462.03|465.07|462.47|466.82|464.22|464.42|461.82|0
1671014400000|2022-12-14 10:40:00|464.85|462.25|467.7|465.1|467.92|465.32|464.85|462.25|0
1671014700000|2022-12-14 10:45:00|467.91|465.31|468.57|465.97|468.57|465.97|467.26|464.66|0
1671015000000|2022-12-14 10:50:00|468.79|466.19|467.91|465.31|469.01|466.41|467.69|465.09|0
1671015300000|2022-12-14 10:55:00|467.81|465.21|467.25|464.65|468.13|465.53|466.82|464.22|0
1671015600000|2022-12-14 11:00:00|467.47|464.87|467.69|465.09|469.23|466.63|467.25|464.65|0
1671015900000|2022-12-14 11:05:00|467.47|464.87|470.44|467.84|470.44|467.84|467.47|464.87|0
1671016200000|2022-12-14 11:10:00|470.54|467.94|473.4|470.8|474.06|471.46|470.32|467.72|0
1671016500000|2022-12-14 11:15:00|473.18|470.58|473.4|470.8|474.5|471.9|472.74|470.14|0
1671016800000|2022-12-14 11:20:00|473.73|471.13|472.95|470.35|475.16|472.56|472.29|469.69|0
1671017100000|2022-12-14 11:25:00|473.17|470.57|471.41|468.81|473.17|470.57|471.19|468.59|0
1671017400000|2022-12-14 11:30:00|471.63|469.03|473.39|470.79|473.39|470.79|470.75|468.15|0
1671017700000|2022-12-14 11:35:00|473.61|471.01|473.17|470.57|474.93|472.33|472.73|470.13|0
1671018000000|2022-12-14 11:40:00|472.95|470.35|470.97|468.37|473.39|470.79|470.09|467.49|0
1671018300000|2022-12-14 11:45:00|470.53|467.93|470.97|468.37|471.41|468.81|469.65|467.05|0
1671018600000|2022-12-14 11:50:00|470.75|468.15|467.46|464.86|470.86|468.26|467.46|464.86|0
1671018900000|2022-12-14 11:55:00|467.24|464.64|466.58|463.98|468.99|466.39|466.48|463.88|0
1671019200000|2022-12-14 12:00:00|466.36|463.76|466.36|463.76|468.23|465.63|466.14|463.54|0
1671019500000|2022-12-14 12:05:00|466.47|463.87|463.95|461.35|466.47|463.87|463.95|461.35|0
1671019800000|2022-12-14 12:10:00|463.73|461.13|461.55|458.95|463.95|461.35|461.45|458.85|0
1671020100000|2022-12-14 12:15:00|461.77|459.17|460.46|457.86|461.77|459.17|460.24|457.64|0
1671020400000|2022-12-14 12:20:00|460.68|458.08|462.2|459.6|462.64|460.04|460.68|458.08|0
1671020700000|2022-12-14 12:25:00|461.98|459.38|463.51|460.91|463.73|461.13|461.77|459.17|0
1671021000000|2022-12-14 12:30:00|463.73|461.13|465.26|462.66|465.48|462.88|463.41|460.81|0
1671021300000|2022-12-14 12:35:00|465.15|462.55|466.79|464.19|466.79|464.19|464.82|462.22|0
1671021600000|2022-12-14 12:40:00|466.57|463.97|469.31|466.71|469.42|466.82|466.57|463.97|0
1671021900000|2022-12-14 12:45:00|469.42|466.82|471.39|468.79|471.61|469.01|469.42|466.82|0
1671022200000|2022-12-14 12:50:00|471.61|469.01|472.93|470.33|473.59|470.99|471.17|468.57|0
1671022500000|2022-12-14 12:55:00|472.71|470.11|471.1|468.5|473.04|470.44|470.44|467.84|0
1671022800000|2022-12-14 13:00:00|470.66|468.06|472.2|469.6|472.2|469.6|470|467.4|0
1671023100000|2022-12-14 13:05:00|471.98|469.38|471.76|469.16|472.64|470.04|470.88|468.28|0
1671023400000|2022-12-14 13:10:00|471.98|469.38|474.4|471.8|474.4|471.8|471.54|468.94|0
1671023700000|2022-12-14 13:15:00|474.84|472.24|472.2|469.6|475.73|473.13|472.2|469.6|0
1671024000000|2022-12-14 13:20:00|472.42|469.82|471.53|468.93|473.08|470.48|470.44|467.84|0
1671024300000|2022-12-14 13:25:00|471.31|468.71|470.65|468.05|472.86|470.26|470.65|468.05|0
1671024600000|2022-12-14 13:30:00|472.53|469.93|469.99|467.39|472.53|469.93|469.77|467.17|0
1671024900000|2022-12-14 13:35:00|469.77|467.17|470.77|468.17|470.77|468.17|469.11|466.51|0
1671025200000|2022-12-14 13:40:00|470.87|468.27|468.92|466.32|471.09|468.49|467.94|465.34|0
1671025500000|2022-12-14 13:45:00|468.7|466.1|468.48|465.88|470.02|467.42|468.26|465.66|0
1671025800000|2022-12-14 13:50:00|468.7|466.1|468.04|465.44|470.02|467.42|467.38|464.78|0
1671026100000|2022-12-14 13:55:00|467.82|465.22|467.82|465.22|468.92|466.32|467.82|465.22|0
1671026400000|2022-12-14 14:00:00|467.93|465.33|470.9|468.3|470.9|468.3|467.27|464.67|0
1671026700000|2022-12-14 14:05:00|471.12|468.52|468.47|465.87|471.34|468.74|468.47|465.87|0
1671027000000|2022-12-14 14:10:00|468.69|466.09|465.62|463.02|469.13|466.53|465.62|463.02|0
1671027300000|2022-12-14 14:15:00|466.27|463.67|467.15|464.55|467.15|464.55|465.18|462.58|0
1671027600000|2022-12-14 14:20:00|467.59|464.99|468.91|466.31|469.13|466.53|467.15|464.55|0
1671027900000|2022-12-14 14:25:00|469.35|466.75|470.01|467.41|472.11|469.51|468.03|465.43|0
1671028200000|2022-12-14 14:30:00|468.69|466.09|458.17|455.57|468.69|466.09|458.17|455.57|0
1671028500000|2022-12-14 14:35:00|457.73|455.13|456.42|453.82|461.01|458.41|454.46|451.86|0
1671028800000|2022-12-14 14:40:00|456.86|454.26|458.37|455.77|459.68|457.08|456.41|453.81|0
1671029100000|2022-12-14 14:45:00|458.59|455.99|456.86|454.26|461.21|458.61|455.98|453.38|0
1671029400000|2022-12-14 14:50:00|456.64|454.04|450.1|447.5|456.64|454.04|449.24|446.64|0
1671029700000|2022-12-14 14:55:00|450.76|448.16|449.89|447.29|452.49|449.89|448.58|445.98|0
1671030000000|2022-12-14 15:00:00|448.58|445.98|448.36|445.76|452.27|449.67|447.5|444.9|0
1671030300000|2022-12-14 15:05:00|448.15|445.55|447.71|445.11|449.88|447.28|446.2|443.6|0
1671030600000|2022-12-14 15:10:00|448.04|445.44|445.76|443.16|448.15|445.55|445.33|442.73|0
1671030900000|2022-12-14 15:15:00|446.2|443.6|443.96|441.36|446.8|444.2|443.96|441.36|0
1671031200000|2022-12-14 15:20:00|444.17|441.57|448.09|445.49|448.52|445.92|443.52|440.92|0
1671031500000|2022-12-14 15:25:00|447.87|445.27|445.91|443.31|447.87|445.27|444.17|441.57|0
1671031800000|2022-12-14 15:30:00|447|444.4|447.54|444.94|450.7|448.1|447|444.4|0
1671032100000|2022-12-14 15:35:00|447.65|445.05|448.95|446.35|450.7|448.1|446.99|444.39|0
1671032400000|2022-12-14 15:40:00|449.17|446.57|444.82|442.22|449.61|447.01|443.52|440.92|0
1671032700000|2022-12-14 15:45:00|445.03|442.43|444.16|441.56|445.9|443.3|443.73|441.13|0
1671033000000|2022-12-14 15:50:00|443.95|441.35|445.25|442.65|446.77|444.17|442.65|440.05|0
1671033300000|2022-12-14 15:55:00|445.03|442.43|444.6|442|447.42|444.82|444.38|441.78|0
1671033600000|2022-12-14 16:00:00|444.38|441.78|440.91|438.31|444.71|442.11|438.96|436.36|0
1671033900000|2022-12-14 16:05:00|441.13|438.53|445.25|442.65|445.9|443.3|441.12|438.52|0
1671034200000|2022-12-14 16:10:00|445.9|443.3|443.29|440.69|446.55|443.95|443.07|440.47|0
1671034500000|2022-12-14 16:15:00|443.51|440.91|442.64|440.04|445.9|443.3|442.64|440.04|0
1671034800000|2022-12-14 16:20:00|443.07|440.47|442.1|439.5|444.81|442.21|441.34|438.74|0
1671035100000|2022-12-14 16:25:00|441.99|439.39|439.17|436.57|443.29|440.69|438.74|436.14|0
1671035400000|2022-12-14 16:30:00|439.6|437|440.36|437.76|441.12|438.52|438.95|436.35|0
1671035700000|2022-12-14 16:35:00|440.47|437.87|439.38|436.78|441.77|439.17|438.74|436.14|0
1671036000000|2022-12-14 16:40:00|439.17|436.57|440.25|437.65|440.46|437.86|437.87|435.27|0
1671036300000|2022-12-14 16:45:00|439.93|437.33|442.63|440.03|443.06|440.46|439.93|437.33|0
1671036600000|2022-12-14 16:50:00|442.41|439.81|445.02|442.42|446.1|443.5|441.55|438.95|0
1671036900000|2022-12-14 16:55:00|444.8|442.2|445.88|443.28|446.32|443.72|443.93|441.33|0
1671037200000|2022-12-14 17:00:00|445.67|443.07|446.97|444.37|447.41|444.81|445.45|442.85|0
1671037500000|2022-12-14 17:05:00|447.19|444.59|445.01|442.41|447.3|444.7|444.58|441.98|0
1671037800000|2022-12-14 17:10:00|445.45|442.85|446.53|443.93|448.27|445.67|444.79|442.19|0
1671038100000|2022-12-14 17:15:00|446.75|444.15|446.53|443.93|448.93|446.33|445.88|443.28|0
1671038400000|2022-12-14 17:20:00|446.75|444.15|446.96|444.36|448.05|445.45|445.44|442.84|0
1671038700000|2022-12-14 17:25:00|446.75|444.15|448.92|446.32|450.45|447.85|445.88|443.28|0
1671039000000|2022-12-14 17:30:00|449.14|446.54|449.36|446.76|450.01|447.41|447.29|444.69|0
1671039300000|2022-12-14 17:35:00|448.92|446.32|446.74|444.14|450.67|448.07|446.53|443.93|0
1671039600000|2022-12-14 17:40:00|446.96|444.36|446.74|444.14|448.48|445.88|446.09|443.49|0
1671039900000|2022-12-14 17:45:00|446.96|444.36|447.83|445.23|448.48|445.88|446.96|444.36|0
1671040200000|2022-12-14 17:50:00|448.26|445.66|450.22|447.62|450.66|448.06|447.94|445.34|0
1671040500000|2022-12-14 17:55:00|450.01|447.41|451.98|449.38|451.98|449.38|448.7|446.1|0
1671040800000|2022-12-14 18:00:00|451.76|449.16|447.64|445.04|452.2|449.6|447.64|445.04|0
1671041100000|2022-12-14 18:05:00|447.42|444.82|446.55|443.95|447.42|444.82|445.91|443.31|0
1671041400000|2022-12-14 18:10:00|446.77|444.17|448.28|445.68|448.28|445.68|445.15|442.55|0
1671041700000|2022-12-14 18:15:00|448.07|445.47|449.8|447.2|451.1|448.5|447.42|444.82|0
1671042000000|2022-12-14 18:20:00|449.58|446.98|448.5|445.9|449.58|446.98|446.77|444.17|0
1671042300000|2022-12-14 18:25:00|448.72|446.12|447.41|444.81|449.15|446.55|446.12|443.52|0
1671042600000|2022-12-14 18:30:00|447.2|444.6|443.74|441.14|447.2|444.6|443.09|440.49|0
1671042900000|2022-12-14 18:35:00|443.52|440.92|437.28|434.68|443.95|441.35|437.06|434.46|0
1671043200000|2022-12-14 18:40:00|436.85|434.25|437.7|435.1|439.64|437.04|436.63|434.03|0
1671043500000|2022-12-14 18:45:00|438.13|435.53|440.71|438.11|440.71|438.11|437.49|434.89|0
1671043800000|2022-12-14 18:50:00|440.5|437.9|440.28|437.68|443.08|440.48|439.96|437.36|0
1671044100000|2022-12-14 18:55:00|440.5|437.9|440.61|438.01|440.61|438.01|436.09|433.49|0
1671044400000|2022-12-14 19:00:00|457.19|454.59|470.48|467.88|486.21|483.61|455.44|452.84|0
1671044700000|2022-12-14 19:05:00|474.93|472.33|487.66|485.06|492.83|490.23|471.15|468.55|0
1671045000000|2022-12-14 19:10:00|486.31|483.71|480.98|478.38|492.15|489.55|475.33|472.73|0
1671045300000|2022-12-14 19:15:00|483.65|481.05|479.76|477.16|484.98|482.38|477.54|474.94|0
1671045600000|2022-12-14 19:20:00|480.42|477.82|484.2|481.6|485.98|483.38|478.1|475.5|0
1671045900000|2022-12-14 19:25:00|483.65|481.05|481.97|479.37|485.31|482.71|477.21|474.61|0
1671046200000|2022-12-14 19:30:00|483.97|481.37|512.94|510.34|515.89|513.29|479.75|477.15|0
1671046500000|2022-12-14 19:35:00|517.15|514.55|502.08|499.48|517.15|514.55|500.28|497.68|0
1671046800000|2022-12-14 19:40:00|502.31|499.71|490.53|487.93|510.55|507.95|483.62|481.02|0
1671047100000|2022-12-14 19:45:00|489.52|486.92|494.59|491.99|510.06|507.46|489.52|486.92|0
1671047400000|2022-12-14 19:50:00|496.17|493.57|495.35|492.75|506.22|503.62|490.66|488.06|0
1671047700000|2022-12-14 19:55:00|497.38|494.78|492.86|490.26|501.34|498.74|489.94|487.34|0
1671048000000|2022-12-14 20:00:00|493.09|490.49|473.89|471.29|496.93|494.33|471.66|469.06|0
1671048300000|2022-12-14 20:05:00|473.22|470.62|476.91|474.31|484.18|481.58|473.22|470.62|0
1671048600000|2022-12-14 20:10:00|476.12|473.52|459.03|456.43|476.57|473.97|450.01|447.41|0
1671048900000|2022-12-14 20:15:00|457.26|454.66|468.1|465.5|477.24|474.64|457.26|454.66|0
1671049200000|2022-12-14 20:20:00|468.99|466.39|472.73|470.13|473.97|471.37|466.55|463.95|0
1671049500000|2022-12-14 20:25:00|472.06|469.46|493.33|490.73|493.33|490.73|471.39|468.79|0
1671049800000|2022-12-14 20:30:00|493.78|491.18|496.29|493.69|502.64|500.04|492.46|489.86|0
1671050100000|2022-12-14 20:35:00|496.07|493.47|493.88|491.28|502.24|499.64|490.96|488.36|0
1671050400000|2022-12-14 20:40:00|494.33|491.73|486.02|483.42|496.36|493.76|486.02|483.42|0
1671050700000|2022-12-14 20:45:00|487.14|484.54|486.69|484.09|493.88|491.28|484.68|482.08|0
1671051000000|2022-12-14 20:50:00|486.47|483.87|477.98|475.38|486.47|483.87|473.95|471.35|0
1671051300000|2022-12-14 20:55:00|478.87|476.27|486.96|484.36|486.96|484.36|478.87|476.27|0
1671051600000|2022-12-14 21:00:00|487.64|485.04|483.81|481.21|488.99|486.39|483.81|481.21|0
1671051900000|2022-12-14 21:05:00|483.36|480.76|477.52|474.92|483.36|480.76|477.08|474.48|0
1671052200000|2022-12-14 21:10:00|477.08|474.48|479.09|476.49|480.66|478.06|476.85|474.25|0
1671052500000|2022-12-14 21:15:00|479.64|476.84|478.52|475.72|479.86|477.06|478.52|475.72|0
1671052800000|2022-12-14 21:20:00|478.41|475.61|478.52|475.72|478.74|475.94|477.62|474.82|0
1671053100000|2022-12-14 21:25:00|478.41|475.61|479.41|476.61|479.41|476.61|477.62|474.82|0
1671053400000|2022-12-14 21:30:00|479.53|476.73|479.19|476.39|479.64|476.84|478.07|475.27|0
1671053700000|2022-12-14 21:35:00|479.41|476.61|480.31|477.51|480.31|477.51|478.96|476.16|0
1671054000000|2022-12-14 21:40:00|480.53|477.73|478.74|475.94|480.65|477.85|477.62|474.82|0
1671054300000|2022-12-14 21:45:00|478.51|475.71|478.74|475.94|479.52|476.72|478.29|475.49|0
1671054600000|2022-12-14 21:50:00|478.51|475.71|476.72|473.92|478.96|476.16|476.72|473.92|0
1671054900000|2022-12-14 21:55:00|476.61|473.81|478.85|476.05|478.85|476.05|475.82|473.02|0
1671055200000|2022-12-14 22:00:00|478.59|475.79|480.17|477.37|480.63|477.83|478.29|475.49|0
1671055500000|2022-12-14 22:05:00|480.13|477.33|480.09|477.29|480.6|477.8|479.75|476.95|0
1671055800000|2022-12-14 22:10:00|480.17|477.37|479.58|476.78|480.43|477.63|479.51|476.71|0
1671056100000|2022-12-14 22:15:00|479.68|476.88|479.39|476.59|479.78|476.98|479.02|476.22|0
1671056400000|2022-12-14 22:20:00|479.27|476.47|479.69|476.89|480.29|477.49|479.27|476.47|0
1671056700000|2022-12-14 22:25:00|479.53|476.73|479.03|476.23|479.86|477.06|478.6|475.8|0
1671057000000|2022-12-14 22:30:00|478.93|476.13|478.8|476|479|476.2|478.8|476|0
1671057300000|2022-12-14 22:35:00|478.86|476.06|478.66|475.86|478.86|476.06|478.6|475.8|0
1671057600000|2022-12-14 22:40:00|478.56|475.76|478.63|475.83|478.66|475.86|478.44|475.64|0
1671057900000|2022-12-14 22:45:00|478.7|475.9|478.86|476.06|479.16|476.36|478.63|475.83|0
1671058200000|2022-12-14 22:50:00|478.93|476.13|479.37|476.57|479.47|476.67|478.93|476.13|0
1671058500000|2022-12-14 22:55:00|479.5|476.7|479.38|476.58|479.56|476.76|479.32|476.52|0
1671058800000|2022-12-14 23:00:00|480.63|477.83|482.76|479.96|482.98|480.18|480.63|477.83|0
1671059100000|2022-12-14 23:05:00|482.88|480.08|481.41|478.61|482.98|480.18|481.41|478.61|0
1671059400000|2022-12-14 23:10:00|481.19|478.39|480.29|477.49|482.08|479.28|480.18|477.38|0
1671059700000|2022-12-14 23:15:00|480.06|477.26|478.72|475.92|480.18|477.38|478.04|475.24|0
1671060000000|2022-12-14 23:20:00|478.27|475.47|479.16|476.36|479.39|476.59|478.04|475.24|0
1671060300000|2022-12-14 23:25:00|479.84|477.04|477.59|474.79|480.06|477.26|477.26|474.46|0
1671060600000|2022-12-14 23:30:00|477.14|474.34|475.58|472.78|477.14|474.34|475.35|472.55|0
1671060900000|2022-12-14 23:35:00|475.8|473|476.02|473.22|476.25|473.45|475.13|472.33|0
1671061200000|2022-12-14 23:40:00|475.8|473|477.14|474.34|477.59|474.79|475.8|473|0
1671061500000|2022-12-14 23:45:00|477.37|474.57|477.59|474.79|477.7|474.9|476.47|473.67|0
1671061800000|2022-12-14 23:50:00|477.81|475.01|477.81|475.01|478.71|475.91|477.36|474.56|0
1671062100000|2022-12-14 23:55:00|478.03|475.23|479.6|476.8|479.6|476.8|478.03|475.23|0
1671062400000|2022-12-15 00:00:00|479.38|476.58|480.95|478.15|481.17|478.37|479.15|476.35|0
1671062700000|2022-12-15 00:05:00|481.17|478.37|480.95|478.15|481.62|478.82|480.05|477.25|0
1671063000000|2022-12-15 00:10:00|481.17|478.37|480.39|477.59|481.62|478.82|480.27|477.47|0
1671063300000|2022-12-15 00:15:00|480.27|477.47|479.6|476.8|480.72|477.92|479.37|476.57|0
1671063600000|2022-12-15 00:20:00|479.72|476.92|480.27|477.47|480.94|478.14|479.15|476.35|0
1671063900000|2022-12-15 00:25:00|480.39|477.59|479.37|476.57|480.39|477.59|478.7|475.9|0
1671064200000|2022-12-15 00:30:00|479.6|476.8|478.47|475.67|479.82|477.02|478.03|475.23|0
1671064500000|2022-12-15 00:35:00|478.37|475.57|477.8|475|478.7|475.9|477.8|475|0
1671064800000|2022-12-15 00:40:00|477.92|475.12|476.01|473.21|478.02|475.22|475.78|472.98|0
1671065100000|2022-12-15 00:45:00|476.23|473.43|475.78|472.98|476.46|473.66|475.78|472.98|0
1671065400000|2022-12-15 00:50:00|475.56|472.76|475.45|472.65|476.01|473.21|475.33|472.53|0
1671065700000|2022-12-15 00:55:00|475.33|472.53|475.11|472.31|475.78|472.98|474.89|472.09|0
1671066000000|2022-12-15 01:00:00|475.33|472.53|475.56|472.76|475.78|472.98|474.89|472.09|0
1671066300000|2022-12-15 01:05:00|475.78|472.98|476.45|473.65|476.9|474.1|475.11|472.31|0
1671066600000|2022-12-15 01:10:00|476.23|473.43|475.33|472.53|476.67|473.87|475.33|472.53|0
1671066900000|2022-12-15 01:15:00|475.55|472.75|476.67|473.87|477.34|474.54|475.22|472.42|0
1671067200000|2022-12-15 01:20:00|476.9|474.1|477.12|474.32|477.79|474.99|476.45|473.65|0
1671067500000|2022-12-15 01:25:00|477.34|474.54|476.22|473.42|477.34|474.54|476|473.2|0
1671067800000|2022-12-15 01:30:00|476|473.2|477.56|474.76|478.24|475.44|475.77|472.97|0
1671068100000|2022-12-15 01:35:00|477.79|474.99|480.25|477.45|480.7|477.9|477.79|474.99|0
1671068400000|2022-12-15 01:40:00|480.48|477.68|483.62|480.82|483.85|481.05|480.25|477.45|0
1671068700000|2022-12-15 01:45:00|483.85|481.05|484.52|481.72|484.75|481.95|483.17|480.37|0
1671069000000|2022-12-15 01:50:00|484.3|481.5|484.97|482.17|485.65|482.85|484.3|481.5|0
1671069300000|2022-12-15 01:55:00|485.09|482.29|484.29|481.49|485.2|482.4|484.07|481.27|0
1671069600000|2022-12-15 02:00:00|484.52|481.72|484.07|481.27|484.52|481.72|482.49|479.69|0
1671069900000|2022-12-15 02:05:00|483.84|481.04|484.07|481.27|484.29|481.49|483.17|480.37|0
1671070200000|2022-12-15 02:10:00|483.96|481.16|485.42|482.62|486.32|483.52|483.84|481.04|0
1671070500000|2022-12-15 02:15:00|485.19|482.39|485.64|482.84|486.09|483.29|484.97|482.17|0
1671070800000|2022-12-15 02:20:00|485.42|482.62|487.44|484.64|487.44|484.64|485.42|482.62|0
1671071100000|2022-12-15 02:25:00|487.22|484.42|487.89|485.09|488.12|485.32|487.22|484.42|0
1671071400000|2022-12-15 02:30:00|488.12|485.32|487.44|484.64|488.12|485.32|486.54|483.74|0
1671071700000|2022-12-15 02:35:00|487.22|484.42|488.57|485.77|489.02|486.22|487.21|484.41|0
1671072000000|2022-12-15 02:40:00|488.68|485.88|486.09|483.29|489.02|486.22|485.86|483.06|0
1671072300000|2022-12-15 02:45:00|486.31|483.51|487.44|484.64|487.44|484.64|486.09|483.29|0
1671072600000|2022-12-15 02:50:00|487.21|484.41|486.08|483.28|487.44|484.64|486.08|483.28|0
1671072900000|2022-12-15 02:55:00|485.86|483.06|487.1|484.3|487.21|484.41|485.86|483.06|0
1671073200000|2022-12-15 03:00:00|487.21|484.41|489.69|486.89|490.59|487.79|487.21|484.41|0
1671073500000|2022-12-15 03:05:00|489.24|486.44|487.21|484.41|489.24|486.44|486.76|483.96|0
1671073800000|2022-12-15 03:10:00|486.98|484.18|486.53|483.73|487.21|484.41|486.3|483.5|0
1671074100000|2022-12-15 03:15:00|486.65|483.85|486.08|483.28|486.98|484.18|485.85|483.05|0
1671074400000|2022-12-15 03:20:00|485.97|483.17|484.95|482.15|486.08|483.28|484.73|481.93|0
1671074700000|2022-12-15 03:25:00|484.84|482.04|484.72|481.92|485.63|482.83|484.72|481.92|0
1671075000000|2022-12-15 03:30:00|484.95|482.15|484.72|481.92|484.95|482.15|483.82|481.02|0
1671075300000|2022-12-15 03:35:00|484.5|481.7|485.4|482.6|485.52|482.72|484.05|481.25|0
1671075600000|2022-12-15 03:40:00|485.17|482.37|484.27|481.47|485.4|482.6|484.16|481.36|0
1671075900000|2022-12-15 03:45:00|484.05|481.25|483.94|481.14|484.5|481.7|483.6|480.8|0
1671076200000|2022-12-15 03:50:00|483.82|481.02|484.94|482.14|484.94|482.14|483.6|480.8|0
1671076500000|2022-12-15 03:55:00|484.72|481.92|485.17|482.37|485.39|482.59|484.72|481.92|0
1671076800000|2022-12-15 04:00:00|484.72|481.92|487.2|484.4|487.42|484.62|484.49|481.69|0
1671077100000|2022-12-15 04:05:00|486.97|484.17|486.29|483.49|486.97|484.17|485.96|483.16|0
1671077400000|2022-12-15 04:10:00|486.52|483.72|487.42|484.62|487.42|484.62|486.07|483.27|0
1671077700000|2022-12-15 04:15:00|487.64|484.84|486.29|483.49|487.64|484.84|486.29|483.49|0
1671078000000|2022-12-15 04:20:00|486.52|483.72|485.61|482.81|486.97|484.17|485.39|482.59|0
1671078300000|2022-12-15 04:25:00|485.39|482.59|485.84|483.04|486.51|483.71|485.28|482.48|0
1671078600000|2022-12-15 04:30:00|486.06|483.26|486.51|483.71|486.74|483.94|485.39|482.59|0
1671078900000|2022-12-15 04:35:00|486.4|483.6|486.06|483.26|486.4|483.6|485.61|482.81|0
1671079200000|2022-12-15 04:40:00|485.84|483.04|485.38|482.58|486.29|483.49|485.16|482.36|0
1671079500000|2022-12-15 04:45:00|485.61|482.81|485.61|482.81|486.06|483.26|485.16|482.36|0
1671079800000|2022-12-15 04:50:00|485.38|482.58|485.16|482.36|485.83|483.03|484.48|481.68|0
1671080100000|2022-12-15 04:55:00|485.38|482.58|485.16|482.36|485.38|482.58|484.71|481.91|0
1671080400000|2022-12-15 05:00:00|485.38|482.58|486.06|483.26|486.73|483.93|485.38|482.58|0
1671080700000|2022-12-15 05:05:00|485.83|483.03|484.48|481.68|485.83|483.03|484.48|481.68|0
1671081000000|2022-12-15 05:10:00|484.37|481.57|483.8|481|484.93|482.13|482.9|480.1|0
1671081300000|2022-12-15 05:15:00|484.03|481.23|484.03|481.23|484.48|481.68|484.03|481.23|0
1671081600000|2022-12-15 05:20:00|483.8|481|483.57|480.77|483.8|481|483.12|480.32|0
1671081900000|2022-12-15 05:25:00|483.35|480.55|482|479.2|483.47|480.67|482|479.2|0
1671082200000|2022-12-15 05:30:00|482.22|479.42|483.35|480.55|484.25|481.45|482.22|479.42|0
1671082500000|2022-12-15 05:35:00|483.46|480.66|482.45|479.65|483.46|480.66|481.89|479.09|0
1671082800000|2022-12-15 05:40:00|482.67|479.87|483.01|480.21|483.12|480.32|482.22|479.42|0
1671083100000|2022-12-15 05:45:00|483.12|480.32|482.44|479.64|483.12|480.32|482.22|479.42|0
1671083400000|2022-12-15 05:50:00|482.56|479.76|482.44|479.64|482.67|479.87|481.99|479.19|0
1671083700000|2022-12-15 05:55:00|482.22|479.42|482.67|479.87|482.67|479.87|481.77|478.97|0
1671084000000|2022-12-15 06:00:00|482.56|479.76|482.22|479.42|484.24|481.44|482.22|479.42|0
1671084300000|2022-12-15 06:05:00|482.33|479.53|481.54|478.74|482.67|479.87|481.54|478.74|0
1671084600000|2022-12-15 06:10:00|481.99|479.19|483.79|480.99|483.79|480.99|481.32|478.52|0
1671084900000|2022-12-15 06:15:00|483.34|480.54|483.23|480.43|483.68|480.88|482.89|480.09|0
1671085200000|2022-12-15 06:20:00|483.34|480.54|482.66|479.86|483.56|480.76|481.76|478.96|0
1671085500000|2022-12-15 06:25:00|482.44|479.64|483.56|480.76|484.13|481.33|482.44|479.64|0
1671085800000|2022-12-15 06:30:00|483.45|480.65|485.59|482.79|485.59|482.79|483.11|480.31|0
1671086100000|2022-12-15 06:35:00|485.36|482.56|486.03|483.23|486.26|483.46|484.46|481.66|0
1671086400000|2022-12-15 06:40:00|486.26|483.46|485.36|482.56|486.49|483.69|485.36|482.56|0
1671086700000|2022-12-15 06:45:00|485.47|482.67|486.48|483.68|486.48|483.68|484.91|482.11|0
1671087000000|2022-12-15 06:50:00|486.26|483.46|487.38|484.58|487.61|484.81|486.03|483.23|0
1671087300000|2022-12-15 06:55:00|487.61|484.81|487.38|484.58|488.06|485.26|486.93|484.13|0
1671087600000|2022-12-15 07:00:00|487.83|485.03|490.66|487.86|492.81|490.01|487.83|485.03|0
1671087900000|2022-12-15 07:05:00|490.77|487.97|491.22|488.42|492.13|489.33|490.09|487.29|0
1671088200000|2022-12-15 07:10:00|491.45|488.65|490.77|487.97|492.12|489.32|490.32|487.52|0
1671088500000|2022-12-15 07:15:00|490.99|488.19|493.71|490.91|493.93|491.13|490.99|488.19|0
1671088800000|2022-12-15 07:20:00|493.93|491.13|494.61|491.81|494.96|492.16|492.57|489.77|0
1671089100000|2022-12-15 07:25:00|494.39|491.59|494.16|491.36|494.73|491.93|493.37|490.57|0
1671089400000|2022-12-15 07:30:00|493.93|491.13|493.02|490.22|494.61|491.81|492.8|490|0
1671089700000|2022-12-15 07:35:00|492.92|490.12|497.33|494.53|498.01|495.21|492.57|489.77|0
1671090000000|2022-12-15 07:40:00|497.45|494.65|499.6|496.8|499.6|496.8|496.42|493.62|0
1671090300000|2022-12-15 07:45:00|500.51|497.71|503.47|500.67|503.47|500.67|499.6|496.8|0
1671090600000|2022-12-15 07:50:00|504.61|501.81|505.29|502.49|508.03|505.23|502.78|499.98|0
1671090900000|2022-12-15 07:55:00|505.52|502.72|506.66|503.86|507.34|504.54|504.83|502.03|0
1671091200000|2022-12-15 08:00:00|505.97|503.17|505.52|502.72|507.11|504.31|503.69|500.89|0
1671091500000|2022-12-15 08:05:00|505.42|502.82|505.19|502.59|507.24|504.64|504.05|501.45|0
1671091800000|2022-12-15 08:10:00|504.96|502.36|506.55|503.95|507.47|504.87|502.68|500.08|0
1671092100000|2022-12-15 08:15:00|507.01|504.41|513.18|510.58|513.18|510.58|505.87|503.27|0
1671092400000|2022-12-15 08:20:00|513.41|510.81|515.93|513.33|517.31|514.71|513.41|510.81|0
1671092700000|2022-12-15 08:25:00|515.7|513.1|517.54|514.94|518.35|515.75|512.95|510.35|0
1671093000000|2022-12-15 08:30:00|517.77|515.17|514.79|512.19|518.69|516.09|512.72|510.12|0
1671093300000|2022-12-15 08:35:00|514.56|511.96|518.46|515.86|518.46|515.86|514.1|511.5|0
1671093600000|2022-12-15 08:40:00|518.23|515.63|516.85|514.25|520.29|517.69|515.7|513.1|0
1671093900000|2022-12-15 08:45:00|516.62|514.02|513.87|511.27|516.62|514.02|512.95|510.35|0
1671094200000|2022-12-15 08:50:00|513.64|511.04|512.38|509.78|513.64|511.04|511.8|509.2|0
1671094500000|2022-12-15 08:55:00|512.03|509.43|517.53|514.93|517.76|515.16|511.8|509.2|0
1671094800000|2022-12-15 09:00:00|517.07|514.47|524.2|521.6|526.97|524.37|517.07|514.47|0
1671095100000|2022-12-15 09:05:00|523.74|521.14|522.36|519.76|525.82|523.22|522.36|519.76|0
1671095400000|2022-12-15 09:10:00|522.48|519.88|526.51|523.91|526.51|523.91|522.48|519.88|0
1671095700000|2022-12-15 09:15:00|526.28|523.68|524.43|521.83|528.82|526.22|523.97|521.37|0
1671096000000|2022-12-15 09:20:00|524.2|521.6|523.51|520.91|524.66|522.06|523.05|520.45|0
1671096300000|2022-12-15 09:25:00|523.4|520.8|523.4|520.8|523.51|520.91|521.9|519.3|0
1671096600000|2022-12-15 09:30:00|523.17|520.57|523.51|520.91|523.97|521.37|521.9|519.3|0
1671096900000|2022-12-15 09:35:00|523.28|520.68|525.81|523.21|526.27|523.67|522.36|519.76|0
1671097200000|2022-12-15 09:40:00|525.58|522.98|528.35|525.75|529.5|526.9|524.66|522.06|0
1671097500000|2022-12-15 09:45:00|528.12|525.52|523.97|521.37|529.97|527.37|523.97|521.37|0
1671097800000|2022-12-15 09:50:00|524.2|521.6|523.5|520.9|525.81|523.21|523.5|520.9|0
1671098100000|2022-12-15 09:55:00|523.96|521.36|522.81|520.21|525.58|522.98|522.35|519.75|0
1671098400000|2022-12-15 10:00:00|523.5|520.9|523.73|521.13|526.96|524.36|523.04|520.44|0
1671098700000|2022-12-15 10:05:00|523.5|520.9|524.65|522.05|525.58|522.98|523.04|520.44|0
1671099000000|2022-12-15 10:10:00|524.77|522.17|526.27|523.67|526.85|524.25|524.19|521.59|0
1671099300000|2022-12-15 10:15:00|526.73|524.13|526.03|523.43|527.65|525.05|525.57|522.97|0
1671099600000|2022-12-15 10:20:00|525.8|523.2|527.19|524.59|529.04|526.44|525.8|523.2|0
1671099900000|2022-12-15 10:25:00|527.42|524.82|526.61|524.01|528.11|525.51|525.8|523.2|0
1671100200000|2022-12-15 10:30:00|526.73|524.13|524.19|521.59|526.96|524.36|523.96|521.36|0
1671100500000|2022-12-15 10:35:00|523.96|521.36|523.45|520.85|524.65|522.05|521.99|519.39|0
1671100800000|2022-12-15 10:40:00|523.56|520.96|522.41|519.81|523.56|520.96|520.8|518.2|0
1671101100000|2022-12-15 10:45:00|522.64|520.04|522.41|519.81|524.48|521.88|521.72|519.12|0
1671101400000|2022-12-15 10:50:00|522.64|520.04|522.18|519.58|524.37|521.77|521.49|518.89|0
1671101700000|2022-12-15 10:55:00|521.95|519.35|525.63|523.03|525.63|523.03|521.49|518.89|0
1671102000000|2022-12-15 11:00:00|525.4|522.8|525.86|523.26|526.44|523.84|524.02|521.42|0
1671102300000|2022-12-15 11:05:00|526.09|523.49|522.87|520.27|526.09|523.49|522.87|520.27|0
1671102600000|2022-12-15 11:10:00|522.64|520.04|521.94|519.34|523.33|520.73|521.49|518.89|0
1671102900000|2022-12-15 11:15:00|521.83|519.23|520.8|518.2|522.17|519.57|520.8|518.2|0
1671103200000|2022-12-15 11:20:00|521.02|518.42|518.73|516.13|522.4|519.8|518.73|516.13|0
1671103500000|2022-12-15 11:25:00|518.96|516.36|520.56|517.96|521.25|518.65|518.96|516.36|0
1671103800000|2022-12-15 11:30:00|520.33|517.73|523.67|521.07|523.78|521.18|519.87|517.27|0
1671104100000|2022-12-15 11:35:00|523.55|520.95|522.4|519.8|524.7|522.1|522.17|519.57|0
1671104400000|2022-12-15 11:40:00|522.63|520.03|520.56|517.96|522.63|520.03|520.56|517.96|0
1671104700000|2022-12-15 11:45:00|520.33|517.73|521.02|518.42|522.17|519.57|520.33|517.73|0
1671105000000|2022-12-15 11:50:00|520.79|518.19|520.33|517.73|521.25|518.65|520.1|517.5|0
1671105300000|2022-12-15 11:55:00|520.56|517.96|518.72|516.12|520.56|517.96|518.72|516.12|0
1671105600000|2022-12-15 12:00:00|518.95|516.35|521.02|518.42|521.02|518.42|517.8|515.2|0
1671105900000|2022-12-15 12:05:00|521.25|518.65|521.93|519.33|523.54|520.94|520.1|517.5|0
1671106200000|2022-12-15 12:10:00|521.7|519.1|521.7|519.1|522.85|520.25|520.79|518.19|0
1671106500000|2022-12-15 12:15:00|521.93|519.33|521.01|518.41|523.08|520.48|520.78|518.18|0
1671106800000|2022-12-15 12:20:00|520.55|517.95|521.47|518.87|521.7|519.1|520.32|517.72|0
1671107100000|2022-12-15 12:25:00|521.59|518.99|520.32|517.72|523.08|520.48|519.4|516.8|0
1671107400000|2022-12-15 12:30:00|520.55|517.95|523.66|521.06|524.23|521.63|519.63|517.03|0
1671107700000|2022-12-15 12:35:00|523.54|520.94|519.4|516.8|524.23|521.63|519.4|516.8|0
1671108000000|2022-12-15 12:40:00|519.17|516.57|518.25|515.65|519.4|516.8|517.34|514.74|0
1671108300000|2022-12-15 12:45:00|518.02|515.42|519.98|517.38|520.09|517.49|517.8|515.2|0
1671108600000|2022-12-15 12:50:00|520.09|517.49|519.63|517.03|521.47|518.87|519.17|516.57|0
1671108900000|2022-12-15 12:55:00|519.4|516.8|518.02|515.42|520.32|517.72|518.02|515.42|0
1671109200000|2022-12-15 13:00:00|518.25|515.65|520.32|517.72|522.15|519.55|517.33|514.73|0
1671109500000|2022-12-15 13:05:00|520.44|517.84|523.53|520.93|524.22|521.62|520.09|517.49|0
1671109800000|2022-12-15 13:10:00|523.76|521.16|522.5|519.9|524.68|522.08|520.89|518.29|0
1671110100000|2022-12-15 13:15:00|522.38|519.78|529.75|527.15|529.98|527.38|521.23|518.63|0
1671110400000|2022-12-15 13:20:00|529.98|527.38|530.68|528.08|533.91|531.31|529.98|527.38|0
1671110700000|2022-12-15 13:25:00|530.67|528.07|531.95|529.35|533.68|531.08|530.33|527.73|0
1671111000000|2022-12-15 13:30:00|531.72|529.12|531.6|529|533.57|530.97|527.33|524.73|0
1671111300000|2022-12-15 13:35:00|530.21|527.61|536.92|534.32|539.47|536.87|530.21|527.61|0
1671111600000|2022-12-15 13:40:00|537.38|534.78|535.29|532.69|538.77|536.17|533.91|531.31|0
1671111900000|2022-12-15 13:45:00|534.37|531.77|537.84|535.24|539.93|537.33|534.37|531.77|0
1671112200000|2022-12-15 13:50:00|538.07|535.47|537.84|535.24|541.55|538.95|536.45|533.85|0
1671112500000|2022-12-15 13:55:00|537.61|535.01|533.44|530.84|538.3|535.7|533.21|530.61|0
1671112800000|2022-12-15 14:00:00|533.9|531.3|529.28|526.68|535.52|532.92|529.05|526.45|0
1671113100000|2022-12-15 14:05:00|529.05|526.45|535.52|532.92|537.26|534.66|529.05|526.45|0
1671113400000|2022-12-15 14:10:00|535.75|533.15|539|536.4|541.08|538.48|535.75|533.15|0
1671113700000|2022-12-15 14:15:00|539.23|536.63|538.53|535.93|542.24|539.64|538.3|535.7|0
1671114000000|2022-12-15 14:20:00|538.76|536.16|536.68|534.08|539.46|536.86|535.75|533.15|0
1671114300000|2022-12-15 14:25:00|537.14|534.54|536.21|533.61|538.3|535.7|535.29|532.69|0
1671114600000|2022-12-15 14:30:00|535.98|533.38|541.54|538.94|544.33|541.73|527.66|525.06|0
1671114900000|2022-12-15 14:35:00|540.85|538.25|539.46|536.86|546.43|543.83|538.76|536.16|0
1671115200000|2022-12-15 14:40:00|539.69|537.09|542.01|539.41|546.66|544.06|539.69|537.09|0
1671115500000|2022-12-15 14:45:00|541.31|538.71|550.66|548.06|551.25|548.65|539.92|537.32|0
1671115800000|2022-12-15 14:50:00|550.9|548.3|552.3|549.7|553|550.4|546.23|543.63|0
1671116100000|2022-12-15 14:55:00|551.25|548.65|563.48|560.88|567.46|564.86|551.25|548.65|0
1671116400000|2022-12-15 15:00:00|564.65|562.05|575.27|572.67|575.27|572.67|564.65|562.05|0
1671116700000|2022-12-15 15:05:00|575.5|572.9|569.43|566.83|575.5|572.9|568.73|566.13|0
1671117000000|2022-12-15 15:10:00|570.13|567.53|569.44|566.84|570.83|568.23|567.45|564.85|0
1671117300000|2022-12-15 15:15:00|570.02|567.42|563.25|560.65|573.29|570.69|562.79|560.19|0
1671117600000|2022-12-15 15:20:00|563.02|560.42|567.68|565.08|569.78|567.18|563.02|560.42|0
1671117900000|2022-12-15 15:25:00|567.45|564.85|568.15|565.55|569.78|567.18|566.28|563.68|0
1671118200000|2022-12-15 15:30:00|568.85|566.25|568.61|566.01|574.93|572.33|566.75|564.15|0
1671118500000|2022-12-15 15:35:00|568.85|566.25|562.32|559.72|568.85|566.25|561.62|559.02|0
1671118800000|2022-12-15 15:40:00|562.55|559.95|562.32|559.72|564.88|562.28|561.39|558.79|0
1671119100000|2022-12-15 15:45:00|562.08|559.48|569.31|566.71|569.31|566.71|561.62|559.02|0
1671119400000|2022-12-15 15:50:00|570.01|567.41|571.65|569.05|573.05|570.45|568.14|565.54|0
1671119700000|2022-12-15 15:55:00|571.18|568.58|572.09|569.49|576.08|573.48|571.18|568.58|0
1671120000000|2022-12-15 16:00:00|572.56|569.96|570.44|567.84|572.56|569.96|568.57|565.97|0
1671120300000|2022-12-15 16:05:00|570.56|567.96|576.67|574.07|578.43|575.83|570.44|567.84|0
1671120600000|2022-12-15 16:10:00|575.84|573.24|581.73|579.13|583.38|580.78|575.37|572.77|0
1671120900000|2022-12-15 16:15:00|582.67|580.07|579.14|576.54|586.68|584.08|577.96|575.36|0
1671121200000|2022-12-15 16:20:00|578.19|575.59|582.2|579.6|582.2|579.6|577.02|574.42|0
1671121500000|2022-12-15 16:25:00|581.49|578.89|581.49|578.89|583.61|581.01|580.08|577.48|0
1671121800000|2022-12-15 16:30:00|580.78|578.18|580.78|578.18|585.5|582.9|580.55|577.95|0
1671122100000|2022-12-15 16:35:00|580.55|577.95|580.78|578.18|583.61|581.01|578.43|575.83|0
1671122400000|2022-12-15 16:40:00|580.9|578.3|586.44|583.84|588.1|585.5|580.78|578.18|0
1671122700000|2022-12-15 16:45:00|586.21|583.61|589.28|586.68|589.51|586.91|582.67|580.07|0
1671123000000|2022-12-15 16:50:00|589.51|586.91|585.5|582.9|591.17|588.57|585.5|582.9|0
1671123300000|2022-12-15 16:55:00|585.26|582.66|586.2|583.6|587.39|584.79|584.32|581.72|0
1671123600000|2022-12-15 17:00:00|585.5|582.9|584.08|581.48|585.97|583.37|580.31|577.71|0
1671123900000|2022-12-15 17:05:00|584.32|581.72|582.66|580.06|584.32|581.72|581.49|578.89|0
1671124200000|2022-12-15 17:10:00|582.43|579.83|581.96|579.36|586.44|583.84|581.72|579.12|0
1671124500000|2022-12-15 17:15:00|581.72|579.12|579.36|576.76|583.61|581.01|578.42|575.82|0
1671124800000|2022-12-15 17:20:00|579.83|577.23|585.26|582.66|585.73|583.13|579.83|577.23|0
1671125100000|2022-12-15 17:25:00|585.02|582.42|581.48|578.88|585.26|582.66|581.01|578.41|0
1671125400000|2022-12-15 17:30:00|581.25|578.65|577.01|574.41|581.72|579.12|576.3|573.7|0
1671125700000|2022-12-15 17:35:00|576.77|574.17|580.77|578.17|582.9|580.3|575.6|573|0
1671126000000|2022-12-15 17:40:00|581.01|578.41|585.73|583.13|585.73|583.13|580.66|578.06|0
1671126300000|2022-12-15 17:45:00|585.96|583.36|585.96|583.36|587.85|585.25|584.31|581.71|0
1671126600000|2022-12-15 17:50:00|585.49|582.89|586.64|584.04|587.35|584.75|583.81|581.21|0
1671126900000|2022-12-15 17:55:00|586.87|584.27|590.77|588.17|592.54|589.94|586.87|584.27|0
1671127200000|2022-12-15 18:00:00|590.65|588.05|593.2|590.6|594.14|591.54|589.47|586.87|0
1671127500000|2022-12-15 18:05:00|592.96|590.36|597.41|594.81|600.01|597.41|592.72|590.12|0
1671127800000|2022-12-15 18:10:00|597.88|595.28|596.94|594.34|598.36|595.76|594.57|591.97|0
1671128100000|2022-12-15 18:15:00|597.17|594.57|598.12|595.52|598.12|595.52|594.57|591.97|0
1671128400000|2022-12-15 18:20:00|598.35|595.75|598.35|595.75|599.3|596.7|595.52|592.92|0
1671128700000|2022-12-15 18:25:00|598.59|595.99|596.2|593.6|598.83|596.23|595.52|592.92|0
1671129000000|2022-12-15 18:30:00|596.67|594.07|597.31|594.71|599.26|596.66|595.96|593.36|0
1671129300000|2022-12-15 18:35:00|596.84|594.24|593.32|590.72|598.72|596.12|592.14|589.54|0
1671129600000|2022-12-15 18:40:00|593.55|590.95|597.31|594.71|598.25|595.65|592.38|589.78|0
1671129900000|2022-12-15 18:45:00|597.07|594.47|597.78|595.18|597.78|595.18|595.66|593.06|0
1671130200000|2022-12-15 18:50:00|598.02|595.42|598.01|595.41|600.13|597.53|596.37|593.77|0
1671130500000|2022-12-15 18:55:00|597.78|595.18|593.08|590.48|598.01|595.41|593.08|590.48|0
1671130800000|2022-12-15 19:00:00|593.31|590.71|594.37|591.77|594.72|592.12|591.2|588.6|0
1671131100000|2022-12-15 19:05:00|594.49|591.89|598.48|595.88|598.48|595.88|594.02|591.42|0
1671131400000|2022-12-15 19:10:00|598.72|596.12|596.6|594|598.95|596.35|595.9|593.3|0
1671131700000|2022-12-15 19:15:00|596.36|593.76|595.66|593.06|598.25|595.65|594.25|591.65|0
1671132000000|2022-12-15 19:20:00|595.19|592.59|596.36|593.76|596.83|594.23|594.01|591.41|0
1671132300000|2022-12-15 19:25:00|596.13|593.53|596.13|593.53|598.72|596.12|594.95|592.35|0
1671132600000|2022-12-15 19:30:00|596.6|594|590.14|587.54|596.6|594|589.79|587.19|0
1671132900000|2022-12-15 19:35:00|590.26|587.66|585.33|582.73|593.31|590.71|583.7|581.1|0
1671133200000|2022-12-15 19:40:00|585.69|583.09|581.36|578.76|586.04|583.44|581.36|578.76|0
1671133500000|2022-12-15 19:45:00|581.12|578.52|586.27|583.67|588.85|586.25|581.12|578.52|0
1671133800000|2022-12-15 19:50:00|586.74|584.14|582.76|580.16|589.78|587.18|582.52|579.92|0
1671134100000|2022-12-15 19:55:00|582.99|580.39|579.02|576.42|584.4|581.8|578.55|575.95|0
1671134400000|2022-12-15 20:00:00|579.25|576.65|576.35|573.75|579.25|576.65|574.01|571.41|0
1671134700000|2022-12-15 20:05:00|575.65|573.05|572.85|570.25|577.99|575.39|572.38|569.78|0
1671135000000|2022-12-15 20:10:00|572.61|570.01|581.5|578.9|582.21|579.61|572.5|569.9|0
1671135300000|2022-12-15 20:15:00|581.27|578.67|583.85|581.25|584.32|581.72|579.16|576.56|0
1671135600000|2022-12-15 20:20:00|584.08|581.48|581.5|578.9|585.96|583.36|579.63|577.03|0
1671135900000|2022-12-15 20:25:00|581.62|579.02|574.48|571.88|582.91|580.31|573.54|570.94|0
1671136200000|2022-12-15 20:30:00|574.24|571.64|572.61|570.01|577.05|574.45|572.14|569.54|0
1671136500000|2022-12-15 20:35:00|573.08|570.48|580.8|578.2|583.14|580.54|572.61|570.01|0
1671136800000|2022-12-15 20:40:00|580.56|577.96|589.01|586.41|589.01|586.41|579.86|577.26|0
1671137100000|2022-12-15 20:45:00|589.25|586.65|589.48|586.88|590.19|587.59|586.66|584.06|0
1671137400000|2022-12-15 20:50:00|588.78|586.18|585.48|582.88|589.01|586.41|585.02|582.42|0
1671137700000|2022-12-15 20:55:00|586.19|583.59|581.73|579.13|589.01|586.41|581.49|578.89|0
1671138000000|2022-12-15 21:00:00|580.32|577.72|581.22|578.62|584.08|581.48|579.61|577.01|0
1671138300000|2022-12-15 21:05:00|581.11|578.51|582.16|579.56|582.39|579.79|580.52|577.92|0
1671138600000|2022-12-15 21:10:00|581.92|579.32|587.1|584.5|587.57|584.97|581.45|578.85|0
1671138900000|2022-12-15 21:15:00|586.96|584.16|590.49|587.69|590.49|587.69|586.96|584.16|0
1671139200000|2022-12-15 21:20:00|590.26|587.46|589.55|586.75|592.14|589.34|589.55|586.75|0
1671139500000|2022-12-15 21:25:00|589.67|586.87|589.55|586.75|590.02|587.22|589.55|586.75|0
1671139800000|2022-12-15 21:30:00|589.78|586.98|589.55|586.75|590.73|587.93|589.55|586.75|0
1671140100000|2022-12-15 21:35:00|590.02|587.22|588.84|586.04|590.02|587.22|588.13|585.33|0
1671140400000|2022-12-15 21:40:00|589.07|586.27|587.66|584.86|589.78|586.98|587.43|584.63|0
1671140700000|2022-12-15 21:45:00|587.43|584.63|586.48|583.68|588.49|585.69|586.48|583.68|0
1671141000000|2022-12-15 21:50:00|586.72|583.92|586.25|583.45|586.95|584.15|586.01|583.21|0
1671141300000|2022-12-15 21:55:00|586.37|583.57|587.08|584.28|587.42|584.62|586.25|583.45|0
1671141600000|2022-12-15 22:00:00|587.21|584.41|587.68|584.88|587.78|584.98|586.75|583.95|0
1671141900000|2022-12-15 22:05:00|587.61|584.81|588.19|585.39|588.19|585.39|587.61|584.81|0
1671142200000|2022-12-15 22:10:00|587.85|585.05|586.87|584.07|587.85|585.05|586.87|584.07|0
1671142500000|2022-12-15 22:15:00|587.38|584.58|588.03|585.23|588.24|585.44|587.35|584.55|0
1671142800000|2022-12-15 22:20:00|587.89|585.09|587.83|585.03|588.24|585.44|587.49|584.69|0
1671143100000|2022-12-15 22:25:00|587.99|585.19|587.86|585.06|588.38|585.58|587.86|585.06|0
1671143400000|2022-12-15 22:30:00|587.99|585.19|588.24|585.44|588.38|585.58|587.8|585|0
1671143700000|2022-12-15 22:35:00|588.2|585.4|588.82|586.02|589.28|586.48|588.2|585.4|0
1671144000000|2022-12-15 22:40:00|589.03|586.23|589|586.2|589.17|586.37|588.13|585.33|0
1671144300000|2022-12-15 22:45:00|589.38|586.58|589.1|586.3|589.38|586.58|588.96|586.16|0
1671144600000|2022-12-15 22:50:00|588.86|586.06|589.1|586.3|589.1|586.3|588.68|585.88|0
1671144900000|2022-12-15 22:55:00|589|586.2|588.89|586.09|589.23|586.43|588.75|585.95|0
1671145200000|2022-12-15 23:00:00|589.42|586.62|583.65|580.85|589.42|586.62|583.54|580.74|0
1671145500000|2022-12-15 23:05:00|583.54|580.74|584.59|581.79|585.06|582.26|582.6|579.8|0
1671145800000|2022-12-15 23:10:00|584.36|581.56|583.41|580.61|584.59|581.79|582.95|580.15|0
1671146100000|2022-12-15 23:15:00|583.3|580.5|583.41|580.61|583.65|580.85|582.47|579.67|0
1671146400000|2022-12-15 23:20:00|583.65|580.85|582.94|580.14|584.01|581.21|582.94|580.14|0
1671146700000|2022-12-15 23:25:00|582.83|580.03|583.65|580.85|584.12|581.32|582.71|579.91|0
1671147000000|2022-12-15 23:30:00|583.53|580.73|583.88|581.08|584.82|582.02|583.53|580.73|0
1671147300000|2022-12-15 23:35:00|584.12|581.32|585.06|582.26|585.29|582.49|583.41|580.61|0
1671147600000|2022-12-15 23:40:00|585.29|582.49|584.82|582.02|586.23|583.43|584.47|581.67|0
1671147900000|2022-12-15 23:45:00|585.18|582.38|585.29|582.49|585.76|582.96|583.17|580.37|0
1671148200000|2022-12-15 23:50:00|585.53|582.73|585.05|582.25|585.53|582.73|584.82|582.02|0
1671148500000|2022-12-15 23:55:00|584.82|582.02|583.64|580.84|585.05|582.25|583.64|580.84|0
1671148800000|2022-12-16 00:00:00|583.06|580.26|582.7|579.9|583.41|580.61|582|579.2|0
1671149100000|2022-12-16 00:05:00|582.59|579.79|582|579.2|582.7|579.9|581.76|578.96|0
1671149400000|2022-12-16 00:10:00|581.76|578.96|580.82|578.02|582|579.2|580.35|577.55|0
1671149700000|2022-12-16 00:15:00|581.06|578.26|582|579.2|582|579.2|580.59|577.79|0
1671150000000|2022-12-16 00:20:00|582.12|579.32|582.23|579.43|582.7|579.9|581.76|578.96|0
1671150300000|2022-12-16 00:25:00|582.12|579.32|581.99|579.19|582.7|579.9|581.76|578.96|0
1671150600000|2022-12-16 00:30:00|581.76|578.96|582.7|579.9|582.7|579.9|581.76|578.96|0
1671150900000|2022-12-16 00:35:00|582.58|579.78|582.46|579.66|582.93|580.13|581.76|578.96|0
1671151200000|2022-12-16 00:40:00|582.23|579.43|583.64|580.84|583.64|580.84|581.76|578.96|0
1671151500000|2022-12-16 00:45:00|583.4|580.6|583.4|580.6|584.58|581.78|583.4|580.6|0
1671151800000|2022-12-16 00:50:00|583.17|580.37|583.16|580.36|583.4|580.6|582.23|579.43|0
1671152100000|2022-12-16 00:55:00|583.4|580.6|583.4|580.6|584.1|581.3|583.05|580.25|0
1671152400000|2022-12-16 01:00:00|582.93|580.13|581.75|578.95|583.16|580.36|581.52|578.72|0
1671152700000|2022-12-16 01:05:00|581.64|578.84|583.4|580.6|583.87|581.07|581.52|578.72|0
1671153000000|2022-12-16 01:10:00|583.63|580.83|584.1|581.3|584.34|581.54|582.93|580.13|0
1671153300000|2022-12-16 01:15:00|583.87|581.07|585.28|582.48|585.98|583.18|583.87|581.07|0
1671153600000|2022-12-16 01:20:00|585.51|582.71|584.1|581.3|585.98|583.18|583.87|581.07|0
1671153900000|2022-12-16 01:25:00|583.87|581.07|585.04|582.24|585.16|582.36|583.16|580.36|0
1671154200000|2022-12-16 01:30:00|585.28|582.48|583.75|580.95|585.28|582.48|582.69|579.89|0
1671154500000|2022-12-16 01:35:00|583.63|580.83|582.92|580.12|584.33|581.53|582.69|579.89|0
1671154800000|2022-12-16 01:40:00|582.69|579.89|582.45|579.65|582.81|580.01|581.75|578.95|0
1671155100000|2022-12-16 01:45:00|582.22|579.42|582.69|579.89|583.16|580.36|581.75|578.95|0
1671155400000|2022-12-16 01:50:00|582.92|580.12|581.98|579.18|582.92|580.12|581.75|578.95|0
1671155700000|2022-12-16 01:55:00|582.22|579.42|582.45|579.65|583.16|580.36|581.98|579.18|0
1671156000000|2022-12-16 02:00:00|582.68|579.88|581.74|578.94|582.92|580.12|581.51|578.71|0
1671156300000|2022-12-16 02:05:00|581.51|578.71|580.8|578|582.21|579.41|580.1|577.3|0
1671156600000|2022-12-16 02:10:00|580.69|577.89|580.1|577.3|581.04|578.24|580.1|577.3|0
1671156900000|2022-12-16 02:15:00|580.33|577.53|580.1|577.3|580.57|577.77|579.63|576.83|0
1671157200000|2022-12-16 02:20:00|580.33|577.53|580.8|578|581.27|578.47|579.39|576.59|0
1671157500000|2022-12-16 02:25:00|580.69|577.89|579.16|576.36|580.8|578|578.92|576.12|0
1671157800000|2022-12-16 02:30:00|578.92|576.12|577.05|574.25|579.16|576.36|576.58|573.78|0
1671158100000|2022-12-16 02:35:00|576.81|574.01|576.46|573.66|577.28|574.48|576.34|573.54|0
1671158400000|2022-12-16 02:40:00|576.34|573.54|576.34|573.54|576.81|574.01|575.87|573.07|0
1671158700000|2022-12-16 02:45:00|576.46|573.66|576.81|574.01|577.28|574.48|576.34|573.54|0
1671159000000|2022-12-16 02:50:00|576.7|573.9|577.51|574.71|577.51|574.71|576.46|573.66|0
1671159300000|2022-12-16 02:55:00|577.28|574.48|577.75|574.95|578.22|575.42|577.04|574.24|0
1671159600000|2022-12-16 03:00:00|577.28|574.48|577.51|574.71|577.98|575.18|577.28|574.48|0
1671159900000|2022-12-16 03:05:00|577.75|574.95|578.21|575.41|578.45|575.65|577.51|574.71|0
1671160200000|2022-12-16 03:10:00|578.45|575.65|577.98|575.18|578.45|575.65|577.98|575.18|0
1671160500000|2022-12-16 03:15:00|577.87|575.07|577.51|574.71|577.98|575.18|576.57|573.77|0
1671160800000|2022-12-16 03:20:00|577.74|574.94|578.68|575.88|579.15|576.35|577.51|574.71|0
1671161100000|2022-12-16 03:25:00|578.92|576.12|579.85|577.05|579.85|577.05|578.33|575.53|0
1671161400000|2022-12-16 03:30:00|579.62|576.82|579.15|576.35|579.85|577.05|578.68|575.88|0
1671161700000|2022-12-16 03:35:00|579.27|576.47|579.62|576.82|579.62|576.82|578.68|575.88|0
1671162000000|2022-12-16 03:40:00|579.5|576.7|580.32|577.52|580.32|577.52|579.38|576.58|0
1671162300000|2022-12-16 03:45:00|580.09|577.29|580.55|577.75|581.02|578.22|580.09|577.29|0
1671162600000|2022-12-16 03:50:00|580.79|577.99|581.02|578.22|581.73|578.93|580.79|577.99|0
1671162900000|2022-12-16 03:55:00|581.15|578.35|581.61|578.81|582.2|579.4|581.02|578.22|0
1671163200000|2022-12-16 04:00:00|581.49|578.69|581.96|579.16|581.96|579.16|581.02|578.22|0
1671163500000|2022-12-16 04:05:00|581.85|579.05|581.96|579.16|582.67|579.87|581.85|579.05|0
1671163800000|2022-12-16 04:10:00|582.2|579.4|581.96|579.16|582.43|579.63|581.72|578.92|0
1671164100000|2022-12-16 04:15:00|582.19|579.39|581.96|579.16|583.13|580.33|581.49|578.69|0
1671164400000|2022-12-16 04:20:00|582.19|579.39|583.84|581.04|584.31|581.51|581.96|579.16|0
1671164700000|2022-12-16 04:25:00|584.07|581.27|584.07|581.27|584.78|581.98|583.96|581.16|0
1671165000000|2022-12-16 04:30:00|583.84|581.04|584.31|581.51|584.43|581.63|583.84|581.04|0
1671165300000|2022-12-16 04:35:00|584.54|581.74|584.54|581.74|584.9|582.1|584.31|581.51|0
1671165600000|2022-12-16 04:40:00|584.31|581.51|584.54|581.74|584.54|581.74|584.07|581.27|0
1671165900000|2022-12-16 04:45:00|584.43|581.63|584.54|581.74|584.78|581.98|584.3|581.5|0
1671166200000|2022-12-16 04:50:00|584.77|581.97|585.71|582.91|585.71|582.91|584.77|581.97|0
1671166500000|2022-12-16 04:55:00|585.95|583.15|586.89|584.09|586.89|584.09|585.71|582.91|0
1671166800000|2022-12-16 05:00:00|586.66|583.86|585.95|583.15|587.72|584.92|585.95|583.15|0
1671167100000|2022-12-16 05:05:00|585.84|583.04|584.77|581.97|585.95|583.15|584.3|581.5|0
1671167400000|2022-12-16 05:10:00|585.01|582.21|587.59|584.79|587.59|584.79|584.77|581.97|0
1671167700000|2022-12-16 05:15:00|587.36|584.56|586.42|583.62|587.59|584.79|586.07|583.27|0
1671168000000|2022-12-16 05:20:00|586.18|583.38|588.77|585.97|588.77|585.97|586.18|583.38|0
1671168300000|2022-12-16 05:25:00|588.54|585.74|587.12|584.32|588.54|585.74|586.42|583.62|0
1671168600000|2022-12-16 05:30:00|587.36|584.56|590.18|587.38|590.18|587.38|587.12|584.32|0
1671168900000|2022-12-16 05:35:00|589.95|587.15|588.3|585.5|590.18|587.38|588.3|585.5|0
1671169200000|2022-12-16 05:40:00|588.53|585.73|586.54|583.74|588.53|585.73|586.3|583.5|0
1671169500000|2022-12-16 05:45:00|586.65|583.85|587.12|584.32|587.35|584.55|586.18|583.38|0
1671169800000|2022-12-16 05:50:00|587.24|584.44|585.47|582.67|587.35|584.55|585|582.2|0
1671170100000|2022-12-16 05:55:00|585.24|582.44|581.47|578.67|585.24|582.44|581.47|578.67|0
1671170400000|2022-12-16 06:00:00|581.71|578.91|583.35|580.55|584.06|581.26|581.24|578.44|0
1671170700000|2022-12-16 06:05:00|583.47|580.67|585.23|582.43|585.47|582.67|582.88|580.08|0
1671171000000|2022-12-16 06:10:00|584.76|581.96|584.29|581.49|585.23|582.43|584.06|581.26|0
1671171300000|2022-12-16 06:15:00|583.82|581.02|583.59|580.79|585.94|583.14|583.24|580.44|0
1671171600000|2022-12-16 06:20:00|583.35|580.55|582.41|579.61|583.35|580.55|581.24|578.44|0
1671171900000|2022-12-16 06:25:00|582.64|579.84|583.82|581.02|584.29|581.49|582.41|579.61|0
1671172200000|2022-12-16 06:30:00|584.05|581.25|583.71|580.91|584.29|581.49|583.35|580.55|0
1671172500000|2022-12-16 06:35:00|583.82|581.02|582.64|579.84|583.82|581.02|582.64|579.84|0
1671172800000|2022-12-16 06:40:00|582.76|579.96|582.64|579.84|582.88|580.08|581.7|578.9|0
1671173100000|2022-12-16 06:45:00|582.53|579.73|581|578.2|582.88|580.08|580.76|577.96|0
1671173400000|2022-12-16 06:50:00|580.76|577.96|578.88|576.08|580.76|577.96|578.41|575.61|0
1671173700000|2022-12-16 06:55:00|578.77|575.97|578.65|575.85|579.82|577.02|578.07|575.27|0
1671174000000|2022-12-16 07:00:00|578.41|575.61|579.82|577.02|580.29|577.49|578.41|575.61|0
1671174300000|2022-12-16 07:05:00|580.05|577.25|580.52|577.72|581.93|579.13|579.82|577.02|0
1671174600000|2022-12-16 07:10:00|580.76|577.96|579.11|576.31|580.76|577.96|577.94|575.14|0
1671174900000|2022-12-16 07:15:00|579.35|576.55|581.23|578.43|581.23|578.43|579.24|576.44|0
1671175200000|2022-12-16 07:20:00|580.99|578.19|584.99|582.19|585.82|583.02|580.99|578.19|0
1671175500000|2022-12-16 07:25:00|585.22|582.42|585.46|582.66|587.81|585.01|585.22|582.42|0
1671175800000|2022-12-16 07:30:00|585.69|582.89|587.57|584.77|587.81|585.01|584.75|581.95|0
1671176100000|2022-12-16 07:35:00|587.81|585.01|584.75|581.95|587.81|585.01|584.17|581.37|0
1671176400000|2022-12-16 07:40:00|584.51|581.71|586.4|583.6|586.63|583.83|584.51|581.71|0
1671176700000|2022-12-16 07:45:00|586.63|583.83|588.51|585.71|588.99|586.19|586.16|583.36|0
1671177000000|2022-12-16 07:50:00|588.28|585.48|587.69|584.89|588.98|586.18|587.34|584.54|0
1671177300000|2022-12-16 07:55:00|587.81|585.01|592.99|590.19|593.94|591.14|587.81|585.01|0
1671177600000|2022-12-16 08:00:00|593.23|590.43|591.1|588.3|593.23|590.43|588.04|585.24|0
1671177900000|2022-12-16 08:05:00|591|588.4|595.37|592.77|596.32|593.72|588.88|586.28|0
1671178200000|2022-12-16 08:10:00|595.49|592.89|601.16|598.56|601.64|599.04|594.31|591.71|0
1671178500000|2022-12-16 08:15:00|601.05|598.45|604.71|602.11|605.19|602.59|600.22|597.62|0
1671178800000|2022-12-16 08:20:00|604.6|602|605.07|602.47|606.14|603.54|602.47|599.87|0
1671179100000|2022-12-16 08:25:00|605.42|602.82|614.45|611.85|614.45|611.85|604.48|601.88|0
1671179400000|2022-12-16 08:30:00|615.16|612.56|616.82|614.22|616.82|614.22|611.59|608.99|0
1671179700000|2022-12-16 08:35:00|616.35|613.75|614.21|611.61|617.06|614.46|611.36|608.76|0
1671180000000|2022-12-16 08:40:00|613.97|611.37|615.87|613.27|615.87|613.27|613.49|610.89|0
1671180300000|2022-12-16 08:45:00|615.63|613.03|620.4|617.8|620.4|617.8|615.16|612.56|0
1671180600000|2022-12-16 08:50:00|620.28|617.68|621.59|618.99|622.19|619.59|619.2|616.6|0
1671180900000|2022-12-16 08:55:00|621.11|618.51|620.87|618.27|621.11|618.51|619.2|616.6|0
1671181200000|2022-12-16 09:00:00|620.39|617.79|619.44|616.84|621.59|618.99|618.49|615.89|0
1671181500000|2022-12-16 09:05:00|618.73|616.13|621.35|618.75|621.82|619.22|618.73|616.13|0
1671181800000|2022-12-16 09:10:00|621.47|618.87|624.68|622.08|625.88|623.28|621.35|618.75|0
1671182100000|2022-12-16 09:15:00|624.92|622.32|624.21|621.61|626.12|623.52|623.73|621.13|0
1671182400000|2022-12-16 09:20:00|624.09|621.49|624.92|622.32|625.88|623.28|622.06|619.46|0
1671182700000|2022-12-16 09:25:00|625.16|622.56|623.97|621.37|628.15|625.55|623.49|620.89|0
1671183000000|2022-12-16 09:30:00|623.73|621.13|622.53|619.93|624.68|622.08|620.39|617.79|0
1671183300000|2022-12-16 09:35:00|622.3|619.7|624.2|621.6|624.68|622.08|621.34|618.74|0
1671183600000|2022-12-16 09:40:00|623.97|621.37|627.31|624.71|627.67|625.07|622.77|620.17|0
1671183900000|2022-12-16 09:45:00|627.07|624.47|622.42|619.82|627.91|625.31|621.94|619.34|0
1671184200000|2022-12-16 09:50:00|622.53|619.93|622.06|619.46|623.73|621.13|621.34|618.74|0
1671184500000|2022-12-16 09:55:00|622.77|620.17|620.99|618.39|623.72|621.12|620.86|618.26|0
1671184800000|2022-12-16 10:00:00|620.86|618.26|622.29|619.69|624.2|621.6|620.86|618.26|0
1671185100000|2022-12-16 10:05:00|622.53|619.93|621.82|619.22|623.25|620.65|619.91|617.31|0
1671185400000|2022-12-16 10:10:00|622.05|619.45|626.23|623.63|626.23|623.63|619.56|616.96|0
1671185700000|2022-12-16 10:15:00|626.11|623.51|629.45|626.85|629.69|627.09|625.15|622.55|0
1671186000000|2022-12-16 10:20:00|629.21|626.61|631.12|628.52|632.8|630.2|628.38|625.78|0
1671186300000|2022-12-16 10:25:00|631.36|628.76|632.92|630.32|633.52|630.92|630.41|627.81|0
1671186600000|2022-12-16 10:30:00|632.68|630.08|630.65|628.05|633.28|630.68|630.65|628.05|0
1671186900000|2022-12-16 10:35:00|630.77|628.17|627.54|624.94|631.6|629|627.3|624.7|0
1671187200000|2022-12-16 10:40:00|627.42|624.82|629.69|627.09|629.93|627.33|627.42|624.82|0
1671187500000|2022-12-16 10:45:00|629.45|626.85|633.04|630.44|635.43|632.83|629.45|626.85|0
1671187800000|2022-12-16 10:50:00|633.51|630.91|634.47|631.87|634.95|632.35|632.56|629.96|0
1671188100000|2022-12-16 10:55:00|634.6|632|630.88|628.28|635.19|632.59|629.93|627.33|0
1671188400000|2022-12-16 11:00:00|630.64|628.04|630.16|627.56|633.75|631.15|629.21|626.61|0
1671188700000|2022-12-16 11:05:00|630.4|627.8|627.54|624.94|631.12|628.52|627.06|624.46|0
1671189000000|2022-12-16 11:10:00|627.3|624.7|623.72|621.12|627.3|624.7|623.48|620.88|0
1671189300000|2022-12-16 11:15:00|624.19|621.59|621.57|618.97|624.43|621.83|621.45|618.85|0
1671189600000|2022-12-16 11:20:00|621.45|618.85|624.55|621.95|624.67|622.07|621.33|618.73|0
1671189900000|2022-12-16 11:25:00|624.19|621.59|622.04|619.44|624.19|621.59|620.85|618.25|0
1671190200000|2022-12-16 11:30:00|622.28|619.68|622.28|619.68|623.47|620.87|620.14|617.54|0
1671190500000|2022-12-16 11:35:00|622.52|619.92|620.37|617.77|624.31|621.71|619.9|617.3|0
1671190800000|2022-12-16 11:40:00|620.61|618.01|622.88|620.28|622.88|620.28|620.14|617.54|0
1671191100000|2022-12-16 11:45:00|622.76|620.16|625.14|622.54|625.14|622.54|622.76|620.16|0
1671191400000|2022-12-16 11:50:00|625.62|623.02|625.38|622.78|626.57|623.97|622.76|620.16|0
1671191700000|2022-12-16 11:55:00|625.14|622.54|623.71|621.11|625.62|623.02|623.71|621.11|0
1671192000000|2022-12-16 12:00:00|623.95|621.35|616.32|613.72|623.95|621.35|616.32|613.72|0
1671192300000|2022-12-16 12:05:00|616.8|614.2|618.46|615.86|618.94|616.34|615.61|613.01|0
1671192600000|2022-12-16 12:10:00|618.35|615.75|619.78|617.18|619.89|617.29|617.04|614.44|0
1671192900000|2022-12-16 12:15:00|619.65|617.05|617.63|615.03|620.13|617.53|617.27|614.67|0
1671193200000|2022-12-16 12:20:00|617.75|615.15|621.56|618.96|621.56|618.96|616.08|613.48|0
1671193500000|2022-12-16 12:25:00|621.8|619.2|623.47|620.87|625.14|622.54|621.08|618.48|0
1671193800000|2022-12-16 12:30:00|623.71|621.11|623.23|620.63|626.81|624.21|622.99|620.39|0
1671194100000|2022-12-16 12:35:00|622.99|620.39|622.04|619.44|623.11|620.51|620.37|617.77|0
1671194400000|2022-12-16 12:40:00|621.8|619.2|618.94|616.34|623.47|620.87|618.94|616.34|0
1671194700000|2022-12-16 12:45:00|619.17|616.57|617.75|615.15|619.17|616.57|617.27|614.67|0
1671195000000|2022-12-16 12:50:00|617.98|615.38|617.63|615.03|618.46|615.86|616.32|613.72|0
1671195300000|2022-12-16 12:55:00|617.74|615.14|610.73|608.13|617.87|615.27|610.73|608.13|0
1671195600000|2022-12-16 13:00:00|610.85|608.25|614.41|611.81|616.55|613.95|610.85|608.25|0
1671195900000|2022-12-16 13:05:00|614.17|611.57|613.94|611.34|615.36|612.76|612.03|609.43|0
1671196200000|2022-12-16 13:10:00|613.7|611.1|615.12|612.52|616.55|613.95|612.98|610.38|0
1671196500000|2022-12-16 13:15:00|615.25|612.65|616.07|613.47|616.31|613.71|612.03|609.43|0
1671196800000|2022-12-16 13:20:00|616.79|614.19|616.55|613.95|618.69|616.09|615.36|612.76|0
1671197100000|2022-12-16 13:25:00|616.79|614.19|617.26|614.66|617.98|615.38|615.12|612.52|0
1671197400000|2022-12-16 13:30:00|617.98|615.38|619.96|617.36|620.44|617.84|617.74|615.14|0
1671197700000|2022-12-16 13:35:00|620.2|617.6|624.01|621.41|624.01|621.41|620.2|617.6|0
1671198000000|2022-12-16 13:40:00|623.65|621.05|621.86|619.26|623.77|621.17|621.15|618.55|0
1671198300000|2022-12-16 13:45:00|621.99|619.39|621.62|619.02|623.53|620.93|618.89|616.29|0
1671198600000|2022-12-16 13:50:00|621.15|618.55|621.38|618.78|621.39|618.79|618.77|616.17|0
1671198900000|2022-12-16 13:55:00|621.15|618.55|619.72|617.12|621.62|619.02|618.05|615.45|0
1671199200000|2022-12-16 14:00:00|619.37|616.77|620.08|617.48|620.19|617.59|617.1|614.5|0
1671199500000|2022-12-16 14:05:00|619.96|617.36|622.22|619.62|622.22|619.62|615.91|613.31|0
1671199800000|2022-12-16 14:10:00|622.34|619.74|625.19|622.59|626.15|623.55|621.15|618.55|0
1671200100000|2022-12-16 14:15:00|624.95|622.35|624.72|622.12|627.34|624.74|622.57|619.97|0
1671200400000|2022-12-16 14:20:00|624.48|621.88|622.57|619.97|624.48|621.88|621.14|618.54|0
1671200700000|2022-12-16 14:25:00|624|621.4|610.45|607.85|628.05|625.45|610.45|607.85|0
1671201000000|2022-12-16 14:30:00|610.22|607.62|604.88|602.28|612.83|610.23|601.93|599.33|0
1671201300000|2022-12-16 14:35:00|605.83|603.23|611.75|609.15|613.65|611.05|603.47|600.87|0
1671201600000|2022-12-16 14:40:00|612.7|610.1|609.03|606.43|615.54|612.94|604.41|601.81|0
1671201900000|2022-12-16 14:45:00|602.05|599.45|599.68|597.08|612.22|609.62|599.68|597.08|0
1671202200000|2022-12-16 14:50:00|597.56|594.96|600.39|597.79|603.23|600.63|597.56|594.96|0
1671202500000|2022-12-16 14:55:00|599.45|596.85|603.46|600.86|604.17|601.57|598.74|596.14|0
1671202800000|2022-12-16 15:00:00|603.93|601.33|615.07|612.47|616.25|613.65|603.93|601.33|0
1671203100000|2022-12-16 15:05:00|614.95|612.35|623|620.4|623.48|620.88|612.69|610.09|0
1671203400000|2022-12-16 15:10:00|622.76|620.16|627.92|625.32|628.51|625.91|621.8|619.2|0
1671203700000|2022-12-16 15:15:00|628.03|625.43|623.48|620.88|630.67|628.07|622.76|620.16|0
1671204000000|2022-12-16 15:20:00|623.24|620.64|630.42|627.82|630.42|627.82|622.76|620.16|0
1671204300000|2022-12-16 15:25:00|631.14|628.54|634.65|632.05|634.65|632.05|627.15|624.55|0
1671204600000|2022-12-16 15:30:00|635.12|632.52|638.89|636.29|640.08|637.48|630.36|627.76|0
1671204900000|2022-12-16 15:35:00|639.13|636.53|635.64|633.04|643.02|640.42|634.92|632.32|0
1671205200000|2022-12-16 15:40:00|636.11|633.51|631.12|628.52|638.01|635.41|630.17|627.57|0
1671205500000|2022-12-16 15:45:00|631.83|629.23|635.87|633.27|636.59|633.99|630.41|627.81|0
1671205800000|2022-12-16 15:50:00|636.11|633.51|633.49|630.89|637.3|634.7|633.26|630.66|0
1671206100000|2022-12-16 15:55:00|633.02|630.42|631.83|629.23|635.4|632.8|631.36|628.76|0
1671206400000|2022-12-16 16:00:00|631.59|628.99|633.97|631.37|635.16|632.56|630.4|627.8|0
1671206700000|2022-12-16 16:05:00|633.73|631.13|636.77|634.17|637.01|634.41|630.77|628.17|0
1671207000000|2022-12-16 16:10:00|637.25|634.65|628.19|625.59|641.79|639.19|628.19|625.59|0
1671207300000|2022-12-16 16:15:00|628.91|626.31|631.29|628.69|632.24|629.64|627|624.4|0
1671207600000|2022-12-16 16:20:00|631.05|628.45|637.96|635.36|638.2|635.6|629.86|627.26|0
1671207900000|2022-12-16 16:25:00|637.72|635.12|636.53|633.93|638.44|635.84|633.67|631.07|0
1671208200000|2022-12-16 16:30:00|636.05|633.45|632.95|630.35|636.29|633.69|630.81|628.21|0
1671208500000|2022-12-16 16:35:00|633.43|630.83|632.71|630.11|634.86|632.26|631.05|628.45|0
1671208800000|2022-12-16 16:40:00|632.95|630.35|637.37|634.77|639.87|637.27|632.24|629.64|0
1671209100000|2022-12-16 16:45:00|637.24|634.64|644.41|641.81|644.78|642.18|635.81|633.21|0
1671209400000|2022-12-16 16:50:00|644.17|641.57|641.54|638.94|644.17|641.57|640.59|637.99|0
1671209700000|2022-12-16 16:55:00|641.78|639.18|646.13|643.53|647.8|645.2|641.78|639.18|0
1671210000000|2022-12-16 17:00:00|645.41|642.81|643.02|640.42|646.61|644.01|642.31|639.71|0
1671210300000|2022-12-16 17:05:00|642.55|639.95|646.13|643.53|646.13|643.53|642.55|639.95|0
1671210600000|2022-12-16 17:10:00|645.89|643.29|645.41|642.81|646.6|644|642.54|639.94|0
1671210900000|2022-12-16 17:15:00|645.65|643.05|640.16|637.56|646.84|644.24|640.16|637.56|0
1671211200000|2022-12-16 17:20:00|640.4|637.8|641.59|638.99|645.17|642.57|640.16|637.56|0
1671211500000|2022-12-16 17:25:00|641.83|639.23|640.63|638.03|643.74|641.14|640.39|637.79|0
1671211800000|2022-12-16 17:30:00|640.87|638.27|639.92|637.32|642.54|639.94|639.68|637.08|0
1671212100000|2022-12-16 17:35:00|640.16|637.56|637.06|634.46|640.87|638.27|633.48|630.88|0
1671212400000|2022-12-16 17:40:00|637.77|635.17|644.93|642.33|644.93|642.33|637.77|635.17|0
1671212700000|2022-12-16 17:45:00|644.69|642.09|643.97|641.37|646.12|643.52|643.02|640.42|0
1671213000000|2022-12-16 17:50:00|644.21|641.61|648.75|646.15|649.23|646.63|644.21|641.61|0
1671213300000|2022-12-16 17:55:00|648.99|646.39|650.18|647.58|651.38|648.78|647.79|645.19|0
1671213600000|2022-12-16 18:00:00|649.95|647.35|649.47|646.87|650.9|648.3|647.32|644.72|0
1671213900000|2022-12-16 18:05:00|649.23|646.63|647.79|645.19|650.9|648.3|646.84|644.24|0
1671214200000|2022-12-16 18:10:00|648.27|645.67|648.03|645.43|648.99|646.39|645.88|643.28|0
1671214500000|2022-12-16 18:15:00|647.79|645.19|648.27|645.67|648.27|645.67|643.73|641.13|0
1671214800000|2022-12-16 18:20:00|648.51|645.91|648.51|645.91|649.46|646.86|647.31|644.71|0
1671215100000|2022-12-16 18:25:00|648.75|646.15|649.91|647.31|649.91|647.31|648.27|645.67|0
1671215400000|2022-12-16 18:30:00|650.15|647.55|644.89|642.29|650.87|648.27|643.7|641.1|0
1671215700000|2022-12-16 18:35:00|645.37|642.77|647.28|644.68|647.28|644.68|642.98|640.38|0
1671216000000|2022-12-16 18:40:00|647.04|644.44|645.37|642.77|648.24|645.64|644.89|642.29|0
1671216300000|2022-12-16 18:45:00|645.61|643.01|642.26|639.66|645.85|643.25|641.55|638.95|0
1671216600000|2022-12-16 18:50:00|642.5|639.9|644.78|642.18|646.32|643.72|642.26|639.66|0
1671216900000|2022-12-16 18:55:00|644.65|642.05|644.89|642.29|647.28|644.68|643.22|640.62|0
1671217200000|2022-12-16 19:00:00|645.13|642.53|644.17|641.57|646.08|643.48|642.5|639.9|0
1671217500000|2022-12-16 19:05:00|644.3|641.7|641.78|639.18|645.61|643.01|641.07|638.47|0
1671217800000|2022-12-16 19:10:00|642.02|639.42|636.78|634.18|642.02|639.42|636.3|633.7|0
1671218100000|2022-12-16 19:15:00|636.54|633.94|638.44|635.84|639.16|636.56|634.87|632.27|0
1671218400000|2022-12-16 19:20:00|638.21|635.61|642.02|639.42|644.17|641.57|637.97|635.37|0
1671218700000|2022-12-16 19:25:00|642.74|640.14|644.65|642.05|644.65|642.05|641.78|639.18|0
1671219000000|2022-12-16 19:30:00|644.89|642.29|648.95|646.35|649.67|647.07|644.17|641.57|0
1671219300000|2022-12-16 19:35:00|648.71|646.11|646.32|643.72|648.71|646.11|644.65|642.05|0
1671219600000|2022-12-16 19:40:00|646.56|643.96|645.6|643|646.56|643.96|644.41|641.81|0
1671219900000|2022-12-16 19:45:00|645.84|643.24|643.21|640.61|647.51|644.91|643.21|640.61|0
1671220200000|2022-12-16 19:50:00|642.97|640.37|636.58|633.98|643.45|640.85|636.1|633.5|0
1671220500000|2022-12-16 19:55:00|636.34|633.74|632.16|629.56|638.02|635.42|629.41|626.81|0
1671220800000|2022-12-16 20:00:00|632.28|629.68|632.99|630.39|633.47|630.87|628.93|626.33|0
1671221100000|2022-12-16 20:05:00|633.47|630.87|636.58|633.98|637.78|635.18|632.99|630.39|0
1671221400000|2022-12-16 20:10:00|636.82|634.22|625.59|622.99|637.3|634.7|625.35|622.75|0
1671221700000|2022-12-16 20:15:00|625.83|623.23|625.59|622.99|626.07|623.47|620.11|617.51|0
1671222000000|2022-12-16 20:20:00|626.07|623.47|622.26|619.66|627.26|624.66|621.54|618.94|0
1671222300000|2022-12-16 20:25:00|622.02|619.42|621.3|618.7|625.12|622.52|620.11|617.51|0
1671222600000|2022-12-16 20:30:00|620.59|617.99|616.54|613.94|620.59|617.99|613.93|611.33|0
1671222900000|2022-12-16 20:35:00|616.31|613.71|616.72|614.12|619.87|617.27|612.99|610.39|0
1671223200000|2022-12-16 20:40:00|616.49|613.89|618.86|616.26|618.86|616.26|613.16|610.56|0
1671223500000|2022-12-16 20:45:00|619.82|617.22|619.1|616.5|620.29|617.69|614.82|612.22|0
1671223800000|2022-12-16 20:50:00|619.58|616.98|621.24|618.64|627.44|624.84|618.15|615.55|0
1671224100000|2022-12-16 20:55:00|620.53|617.93|629.11|626.51|629.11|626.51|617.67|615.07|0
1671224400000|2022-12-16 21:00:00|629.35|626.75|633.78|631.18|637.24|634.64|628.4|625.8|0
1671224700000|2022-12-16 21:05:00|633.54|630.94|630.07|627.47|633.65|631.05|629|626.4|0
1671225000000|2022-12-16 21:10:00|629.83|627.23|634.37|631.77|634.37|631.77|629.59|626.99|0
1671412500000|2022-12-19 01:15:00|619.76|616.96|620|617.2|620.24|617.44|619.76|616.96|0
1671412800000|2022-12-19 01:20:00|620.24|617.44|619.71|616.91|621.02|618.22|619.71|616.91|0
1671413100000|2022-12-19 01:25:00|619.94|617.14|620.61|617.81|620.61|617.81|619.23|616.43|0
1671413400000|2022-12-19 01:30:00|620.37|617.57|619.06|616.26|620.37|617.57|618.94|616.14|0
1671413700000|2022-12-19 01:35:00|619.18|616.38|620.13|617.33|620.13|617.33|618.46|615.66|0
1671414000000|2022-12-19 01:40:00|620.02|617.22|620.13|617.33|620.84|618.04|619.42|616.62|0
1671414300000|2022-12-19 01:45:00|620.02|617.22|620.61|617.81|620.61|617.81|619.42|616.62|0
1671414600000|2022-12-19 01:50:00|620.49|617.69|622.03|619.23|622.03|619.23|620.49|617.69|0
1671414900000|2022-12-19 01:55:00|622.27|619.47|621.44|618.64|622.27|619.47|620.84|618.04|0
1671415200000|2022-12-19 02:00:00|621.56|618.76|621.32|618.52|621.79|618.99|620.13|617.33|0
1671415500000|2022-12-19 02:05:00|621.56|618.76|620.84|618.04|621.56|618.76|620.25|617.45|0
1671415800000|2022-12-19 02:10:00|620.73|617.93|621.79|618.99|622.27|619.47|620.6|617.8|0
1671416100000|2022-12-19 02:15:00|621.55|618.75|623.94|621.14|624.18|621.38|621.55|618.75|0
1671416400000|2022-12-19 02:20:00|624.18|621.38|624.17|621.37|624.65|621.85|623.7|620.9|0
1671416700000|2022-12-19 02:25:00|624.41|621.61|623.7|620.9|624.41|621.61|623.22|620.42|0
1671417000000|2022-12-19 02:30:00|623.94|621.14|623.46|620.66|623.94|621.14|622.98|620.18|0
1671417300000|2022-12-19 02:35:00|623.58|620.78|624.65|621.85|624.89|622.09|623.46|620.66|0
1671417600000|2022-12-19 02:40:00|624.41|621.61|624.65|621.85|624.89|622.09|624.17|621.37|0
1671417900000|2022-12-19 02:45:00|624.41|621.61|623.93|621.13|624.89|622.09|623.82|621.02|0
1671418200000|2022-12-19 02:50:00|623.7|620.9|623.46|620.66|623.7|620.9|622.74|619.94|0
1671418500000|2022-12-19 02:55:00|623.22|620.42|622.74|619.94|623.46|620.66|622.26|619.46|0
1671418800000|2022-12-19 03:00:00|622.5|619.7|622.26|619.46|622.74|619.94|622.02|619.22|0
1671419100000|2022-12-19 03:05:00|622.5|619.7|621.07|618.27|622.5|619.7|620.83|618.03|0
1671419400000|2022-12-19 03:10:00|620.83|618.03|621.67|618.87|621.67|618.87|620.59|617.79|0
1671419700000|2022-12-19 03:15:00|621.55|618.75|622.39|619.59|622.62|619.82|621.31|618.51|0
1671420000000|2022-12-19 03:20:00|622.26|619.46|622.98|620.18|623.21|620.41|622.02|619.22|0
1671420300000|2022-12-19 03:25:00|623.21|620.41|622.02|619.22|623.21|620.41|621.55|618.75|0
1671420600000|2022-12-19 03:30:00|621.78|618.98|622.97|620.17|622.97|620.17|621.78|618.98|0
1671420900000|2022-12-19 03:35:00|623.21|620.41|623.69|620.89|623.93|621.13|622.74|619.94|0
1671421200000|2022-12-19 03:40:00|623.57|620.77|622.97|620.17|623.57|620.77|622.86|620.06|0
1671421500000|2022-12-19 03:45:00|623.21|620.41|623.69|620.89|623.69|620.89|622.97|620.17|0
1671421800000|2022-12-19 03:50:00|623.57|620.77|622.5|619.7|623.57|620.77|622.5|619.7|0
1671422100000|2022-12-19 03:55:00|622.26|619.46|622.49|619.69|622.73|619.93|621.78|618.98|0
1671422400000|2022-12-19 04:00:00|622.73|619.93|622.02|619.22|622.73|619.93|621.54|618.74|0
1671422700000|2022-12-19 04:05:00|622.26|619.46|622.49|619.69|622.49|619.69|621.9|619.1|0
1671423000000|2022-12-19 04:10:00|622.73|619.93|622.73|619.93|622.97|620.17|622.49|619.69|0
1671423300000|2022-12-19 04:15:00|622.62|619.82|621.78|618.98|622.62|619.82|621.78|618.98|0
1671423600000|2022-12-19 04:20:00|622.14|619.34|622.01|619.21|622.25|619.45|621.78|618.98|0
1671423900000|2022-12-19 04:25:00|621.78|618.98|621.54|618.74|621.78|618.98|620.82|618.02|0
1671424200000|2022-12-19 04:30:00|621.78|618.98|621.54|618.74|621.78|618.98|621.06|618.26|0
1671424500000|2022-12-19 04:35:00|621.78|618.98|622.25|619.45|622.25|619.45|621.54|618.74|0
1671424800000|2022-12-19 04:40:00|622.49|619.69|622.01|619.21|622.49|619.69|621.54|618.74|0
1671425100000|2022-12-19 04:45:00|622.25|619.45|621.77|618.97|622.25|619.45|621.66|618.86|0
1671425400000|2022-12-19 04:50:00|621.66|618.86|621.77|618.97|621.77|618.97|621.3|618.5|0
1671425700000|2022-12-19 04:55:00|622.01|619.21|623.2|620.4|623.2|620.4|622.01|619.21|0
1671426000000|2022-12-19 05:00:00|623.68|620.88|623.68|620.88|623.68|620.88|622.72|619.92|0
1671426300000|2022-12-19 05:05:00|623.44|620.64|624.39|621.59|624.63|621.83|623.2|620.4|0
1671426600000|2022-12-19 05:10:00|624.15|621.35|626.06|623.26|626.78|623.98|624.15|621.35|0
1671426900000|2022-12-19 05:15:00|625.82|623.02|626.3|623.5|626.3|623.5|625.35|622.55|0
1671427200000|2022-12-19 05:20:00|626.54|623.74|626.78|623.98|627.02|624.22|626.06|623.26|0
1671427500000|2022-12-19 05:25:00|626.54|623.74|626.06|623.26|626.78|623.98|626.06|623.26|0
1671427800000|2022-12-19 05:30:00|626.18|623.38|628.68|625.88|628.68|625.88|625.47|622.67|0
1671428100000|2022-12-19 05:35:00|628.45|625.65|630.36|627.56|631.31|628.51|628.45|625.65|0
1671428400000|2022-12-19 05:40:00|630.24|627.44|629.64|626.84|630.59|627.79|629.16|626.36|0
1671428700000|2022-12-19 05:45:00|629.4|626.6|627.73|624.93|629.64|626.84|627.37|624.57|0
1671429000000|2022-12-19 05:50:00|627.49|624.69|628.2|625.4|628.33|625.53|627.25|624.45|0
1671429300000|2022-12-19 05:55:00|627.97|625.17|626.53|623.73|628.68|625.88|626.53|623.73|0
1671429600000|2022-12-19 06:00:00|627.01|624.21|625.58|622.78|627.01|624.21|624.86|622.06|0
1671429900000|2022-12-19 06:05:00|625.34|622.54|626.29|623.49|626.53|623.73|624.86|622.06|0
1671430200000|2022-12-19 06:10:00|626.05|623.25|624.99|622.19|626.53|623.73|624.99|622.19|0
1671430500000|2022-12-19 06:15:00|625.1|622.3|624.38|621.58|625.34|622.54|623.67|620.87|0
1671430800000|2022-12-19 06:20:00|624.27|621.47|624.38|621.58|624.38|621.58|623.43|620.63|0
1671431100000|2022-12-19 06:25:00|624.14|621.34|623.43|620.63|624.14|621.34|622.95|620.15|0
1671431400000|2022-12-19 06:30:00|623.67|620.87|623.9|621.1|624.14|621.34|623.19|620.39|0
1671431700000|2022-12-19 06:35:00|623.67|620.87|623.07|620.27|623.67|620.87|622.95|620.15|0
1671432000000|2022-12-19 06:40:00|623.19|620.39|623.9|621.1|624.14|621.34|622.95|620.15|0
1671432300000|2022-12-19 06:45:00|624.03|621.23|622.95|620.15|624.03|621.23|622.47|619.67|0
1671432600000|2022-12-19 06:50:00|623.07|620.27|623.31|620.51|623.66|620.86|622.95|620.15|0
1671432900000|2022-12-19 06:55:00|623.43|620.63|620.33|617.53|623.66|620.86|620.33|617.53|0
1671433200000|2022-12-19 07:00:00|620.57|617.77|621.76|618.96|622.47|619.67|619.61|616.81|0
1671433500000|2022-12-19 07:05:00|622.23|619.43|621.04|618.24|622.71|619.91|620.56|617.76|0
1671433800000|2022-12-19 07:10:00|621.28|618.48|621.04|618.24|621.88|619.08|620.45|617.65|0
1671434100000|2022-12-19 07:15:00|620.8|618|622.95|620.15|623.18|620.38|620.8|618|0
1671434400000|2022-12-19 07:20:00|622.83|620.03|622.95|620.15|622.95|620.15|621.75|618.95|0
1671434700000|2022-12-19 07:25:00|622.94|620.14|621.51|618.71|623.42|620.62|621.04|618.24|0
1671435000000|2022-12-19 07:30:00|621.28|618.48|622.71|619.91|622.94|620.14|621.28|618.48|0
1671435300000|2022-12-19 07:35:00|622.47|619.67|622.7|619.9|623.9|621.1|622.23|619.43|0
1671435600000|2022-12-19 07:40:00|622.59|619.79|622.7|619.9|622.94|620.14|621.99|619.19|0
1671435900000|2022-12-19 07:45:00|622.94|620.14|623.9|621.1|624.5|621.7|622.7|619.9|0
1671436200000|2022-12-19 07:50:00|623.66|620.86|622.94|620.14|623.66|620.86|621.99|619.19|0
1671436500000|2022-12-19 07:55:00|622.83|620.03|622.46|619.66|622.94|620.14|621.27|618.47|0
1671436800000|2022-12-19 08:00:00|623.42|620.62|617.94|615.14|623.42|620.62|617.22|614.42|0
1671437100000|2022-12-19 08:05:00|617.84|615.24|615.93|613.33|618.55|615.95|615.46|612.86|0
1671437400000|2022-12-19 08:10:00|615.46|612.86|612.13|609.53|615.46|612.86|611.66|609.06|0
1671437700000|2022-12-19 08:15:00|612.25|609.65|611.78|609.18|613.56|610.96|611.18|608.58|0
1671438000000|2022-12-19 08:20:00|611.54|608.94|612.13|609.53|612.6|610|609.28|606.68|0
1671438300000|2022-12-19 08:25:00|611.89|609.29|613.55|610.95|613.55|610.95|611.18|608.58|0
1671438600000|2022-12-19 08:30:00|613.68|611.08|615.93|613.33|616.17|613.57|613.68|611.08|0
1671438900000|2022-12-19 08:35:00|615.69|613.09|616.17|613.57|616.88|614.28|614.98|612.38|0
1671439200000|2022-12-19 08:40:00|615.69|613.09|614.26|611.66|615.93|613.33|612.96|610.36|0
1671439500000|2022-12-19 08:45:00|614.5|611.9|613.67|611.07|615.81|613.21|613.67|611.07|0
1671439800000|2022-12-19 08:50:00|613.55|610.95|613.55|610.95|614.74|612.14|613.08|610.48|0
1671440100000|2022-12-19 08:55:00|613.79|611.19|614.5|611.9|615.93|613.33|613.67|611.07|0
1671440400000|2022-12-19 09:00:00|614.86|612.26|615.93|613.33|616.16|613.56|612.12|609.52|0
1671440700000|2022-12-19 09:05:00|616.16|613.56|613.79|611.19|616.4|613.8|613.31|610.71|0
1671441000000|2022-12-19 09:10:00|613.67|611.07|615.21|612.61|615.45|612.85|613.07|610.47|0
1671441300000|2022-12-19 09:15:00|614.97|612.37|611.53|608.93|615.21|612.61|610.93|608.33|0
1671441600000|2022-12-19 09:20:00|611.65|609.05|611.41|608.81|611.88|609.28|610.7|608.1|0
1671441900000|2022-12-19 09:25:00|611.65|609.05|613.07|610.47|613.31|610.71|610.46|607.86|0
1671442200000|2022-12-19 09:30:00|612.83|610.23|613.91|611.31|614.5|611.9|612.36|609.76|0
1671442500000|2022-12-19 09:35:00|614.02|611.42|614.97|612.37|614.97|612.37|612.36|609.76|0
1671442800000|2022-12-19 09:40:00|615.21|612.61|616.64|614.04|618.3|615.7|615.21|612.61|0
1671443100000|2022-12-19 09:45:00|616.76|614.16|617.11|614.51|618.66|616.06|616.4|613.8|0
1671443400000|2022-12-19 09:50:00|617|614.4|615.92|613.32|617.59|614.99|614.97|612.37|0
1671443700000|2022-12-19 09:55:00|616.16|613.56|618.3|615.7|618.3|615.7|615.92|613.32|0
1671444000000|2022-12-19 10:00:00|618.18|615.58|617.35|614.75|618.3|615.7|616.63|614.03|0
1671444300000|2022-12-19 10:05:00|617.82|615.22|618.54|615.94|618.77|616.17|617.35|614.75|0
1671444600000|2022-12-19 10:10:00|618.77|616.17|615.2|612.6|618.77|616.17|614.97|612.37|0
1671444900000|2022-12-19 10:15:00|615.09|612.49|611.4|608.8|615.09|612.49|610.69|608.09|0
1671445200000|2022-12-19 10:20:00|611.16|608.56|610.93|608.33|611.16|608.56|609.26|606.66|0
1671445500000|2022-12-19 10:25:00|611.05|608.45|611.64|609.04|612.83|610.23|610.93|608.33|0
1671445800000|2022-12-19 10:30:00|611.4|608.8|612.47|609.87|612.59|609.99|610.81|608.21|0
1671446100000|2022-12-19 10:35:00|612.24|609.64|611.52|608.92|612.59|609.99|611.52|608.92|0
1671446400000|2022-12-19 10:40:00|611.4|608.8|610.69|608.09|611.4|608.8|609.38|606.78|0
1671446700000|2022-12-19 10:45:00|610.81|608.21|610.68|608.08|612.11|609.51|610.45|607.85|0
1671447000000|2022-12-19 10:50:00|610.45|607.85|611.87|609.27|612.11|609.51|610.45|607.85|0
1671447300000|2022-12-19 10:55:00|611.76|609.16|613.3|610.7|613.77|611.17|611.52|608.92|0
1671447600000|2022-12-19 11:00:00|613.53|610.93|615.67|613.07|615.67|613.07|613.18|610.58|0
1671447900000|2022-12-19 11:05:00|615.56|612.96|614.01|611.41|615.91|613.31|613.77|611.17|0
1671448200000|2022-12-19 11:10:00|614.13|611.53|614.96|612.36|614.96|612.36|613.77|611.17|0
1671448500000|2022-12-19 11:15:00|615.2|612.6|614.48|611.88|615.91|613.31|614.37|611.77|0
1671448800000|2022-12-19 11:20:00|614.37|611.77|613.77|611.17|614.72|612.12|613.53|610.93|0
1671449100000|2022-12-19 11:25:00|613.65|611.05|614.01|611.41|615.19|612.59|613.65|611.05|0
1671449400000|2022-12-19 11:30:00|614.13|611.53|616.38|613.78|616.38|613.78|613.89|611.29|0
1671449700000|2022-12-19 11:35:00|616.14|613.54|617.1|614.5|617.57|614.97|615.67|613.07|0
1671450000000|2022-12-19 11:40:00|616.98|614.38|618.17|615.57|619|616.4|616.98|614.38|0
1671450300000|2022-12-19 11:45:00|618.29|615.69|620.19|617.59|621.38|618.78|618.29|615.69|0
1671450600000|2022-12-19 11:50:00|620.08|617.48|618.76|616.16|620.55|617.95|617.81|615.21|0
1671450900000|2022-12-19 11:55:00|619|616.4|617.57|614.97|619.36|616.76|617.57|614.97|0
1671451200000|2022-12-19 12:00:00|617.46|614.86|617.81|615.21|618.76|616.16|617.46|614.86|0
1671451500000|2022-12-19 12:05:00|618.04|615.44|620.19|617.59|620.79|618.19|617.09|614.49|0
1671451800000|2022-12-19 12:10:00|620.43|617.83|618.04|615.44|620.66|618.06|617.81|615.21|0
1671452100000|2022-12-19 12:15:00|617.69|615.09|617.69|615.09|618.28|615.68|616.38|613.78|0
1671452400000|2022-12-19 12:20:00|617.57|614.97|616.61|614.01|618.17|615.57|616.14|613.54|0
1671452700000|2022-12-19 12:25:00|616.5|613.9|617.8|615.2|617.8|615.2|615.42|612.82|0
1671453000000|2022-12-19 12:30:00|617.57|614.97|616.85|614.25|619.23|616.63|616.61|614.01|0
1671453300000|2022-12-19 12:35:00|616.37|613.77|615.66|613.06|617.09|614.49|615.18|612.58|0
1671453600000|2022-12-19 12:40:00|615.9|613.3|616.85|614.25|617.09|614.49|615.66|613.06|0
1671453900000|2022-12-19 12:45:00|617.33|614.73|614.71|612.11|617.69|615.09|614.71|612.11|0
1671454200000|2022-12-19 12:50:00|614.95|612.35|616.26|613.66|616.37|613.77|614.23|611.63|0
1671454500000|2022-12-19 12:55:00|616.37|613.77|617.09|614.49|617.09|614.49|614.94|612.34|0
1671454800000|2022-12-19 13:00:00|617.32|614.72|616.37|613.77|617.56|614.96|616.02|613.42|0
1671455100000|2022-12-19 13:05:00|616.13|613.53|617.08|614.48|618.04|615.44|615.66|613.06|0
1671455400000|2022-12-19 13:10:00|617.21|614.61|621.37|618.77|621.61|619.01|616.97|614.37|0
1671455700000|2022-12-19 13:15:00|621.13|618.53|622.45|619.85|622.8|620.2|620.78|618.18|0
1671456000000|2022-12-19 13:20:00|622.32|619.72|623.99|621.39|624.23|621.63|621.85|619.25|0
1671456300000|2022-12-19 13:25:00|624.23|621.63|623.51|620.91|624.23|621.63|622.8|620.2|0
1671456600000|2022-12-19 13:30:00|623.64|621.04|625.18|622.58|625.18|622.58|623.51|620.91|0
1671456900000|2022-12-19 13:35:00|625.66|623.06|626.38|623.78|628.29|625.69|625.42|622.82|0
1671457200000|2022-12-19 13:40:00|626.14|623.54|626.38|623.78|627.57|624.97|624.94|622.34|0
1671457500000|2022-12-19 13:45:00|626.26|623.66|627.57|624.97|627.69|625.09|625.9|623.3|0
1671457800000|2022-12-19 13:50:00|627.69|625.09|627.45|624.85|628.17|625.57|626.37|623.77|0
1671458100000|2022-12-19 13:55:00|627.57|624.97|627.57|624.97|628.28|625.68|626.85|624.25|0
1671458400000|2022-12-19 14:00:00|627.81|625.21|625.18|622.58|627.81|625.21|625.18|622.58|0
1671458700000|2022-12-19 14:05:00|625.3|622.7|625.89|623.29|626.13|623.53|623.75|621.15|0
1671459000000|2022-12-19 14:10:00|626.02|623.42|629.48|626.88|629.48|626.88|625.89|623.29|0
1671459300000|2022-12-19 14:15:00|629.24|626.64|628.28|625.68|629.72|627.12|627.09|624.49|0
1671459600000|2022-12-19 14:20:00|628.52|625.92|627.09|624.49|628.76|626.16|626.85|624.25|0
1671459900000|2022-12-19 14:25:00|627.8|625.2|627.32|624.72|628.28|625.68|625.65|623.05|0
1671460200000|2022-12-19 14:30:00|627.09|624.49|632.98|630.38|634.42|631.82|624.4|621.8|0
1671460500000|2022-12-19 14:35:00|632.74|630.14|627|624.4|634.42|631.82|624.38|621.78|0
1671460800000|2022-12-19 14:40:00|627.24|624.64|630.59|627.99|633.46|630.86|626.05|623.45|0
1671461100000|2022-12-19 14:45:00|630.35|627.75|639.45|636.85|640.77|638.17|629.87|627.27|0
1671461400000|2022-12-19 14:50:00|638.49|635.89|639.39|636.79|641.13|638.53|637.53|634.93|0
1671461700000|2022-12-19 14:55:00|639.63|637.03|637.96|635.36|642.51|639.91|637.96|635.36|0
1671462000000|2022-12-19 15:00:00|637.72|635.12|640.83|638.23|642.03|639.43|637.48|634.88|0
1671462300000|2022-12-19 15:05:00|641.31|638.71|640.83|638.23|643.71|641.11|640.83|638.23|0
1671462600000|2022-12-19 15:10:00|641.31|638.71|635.08|632.48|641.31|638.71|634.36|631.76|0
1671462900000|2022-12-19 15:15:00|635.32|632.72|634.12|631.52|637.95|635.35|633.4|630.8|0
1671463200000|2022-12-19 15:20:00|633.88|631.28|627.14|624.54|634.12|631.52|625.51|622.91|0
1671463500000|2022-12-19 15:25:00|627.38|624.78|626.9|624.3|629.06|626.46|626.19|623.59|0
1671463800000|2022-12-19 15:30:00|626.66|624.06|631.45|628.85|632.65|630.05|626.66|624.06|0
1671464100000|2022-12-19 15:35:00|631.21|628.61|637.21|634.61|637.21|634.61|630.49|627.89|0
1671464400000|2022-12-19 15:40:00|637.45|634.85|636.73|634.13|638.17|635.57|634.81|632.21|0
1671464700000|2022-12-19 15:45:00|636.49|633.89|635.53|632.93|637.45|634.85|634.33|631.73|0
1671465000000|2022-12-19 15:50:00|635.29|632.69|640.94|638.34|641.53|638.93|635.29|632.69|0
1671465300000|2022-12-19 15:55:00|641.05|638.45|644.18|641.58|644.18|641.58|640.09|637.49|0
1671465600000|2022-12-19 16:00:00|644.42|641.82|648.27|645.67|649.47|646.87|644.42|641.82|0
1671465900000|2022-12-19 16:05:00|648.03|645.43|646.01|643.41|648.75|646.15|645.86|643.26|0
1671466200000|2022-12-19 16:10:00|646.25|643.65|647.69|645.09|647.94|645.34|645.05|642.45|0
1671466500000|2022-12-19 16:15:00|647.45|644.85|643.12|640.52|648.42|645.82|642.88|640.28|0
1671466800000|2022-12-19 16:20:00|642.88|640.28|643.12|640.52|647.45|644.85|641.92|639.32|0
1671467100000|2022-12-19 16:25:00|642.88|640.28|644.65|642.05|647.54|644.94|642.88|640.28|0
1671467400000|2022-12-19 16:30:00|644.89|642.29|650.92|648.32|652.61|650.01|644.65|642.05|0
1671467700000|2022-12-19 16:35:00|651.16|648.56|652.13|649.53|653.34|650.74|650.92|648.32|0
1671468000000|2022-12-19 16:40:00|652.37|649.77|651.63|649.03|656.69|654.09|651.38|648.78|0
1671468300000|2022-12-19 16:45:00|651.87|649.27|648.73|646.13|651.87|649.27|648.49|645.89|0
1671468600000|2022-12-19 16:50:00|648.49|645.89|648.73|646.13|650.66|648.06|647.77|645.17|0
1671468900000|2022-12-19 16:55:00|649.21|646.61|651.38|648.78|652.35|649.75|648.49|645.89|0
1671469200000|2022-12-19 17:00:00|651.14|648.54|646.8|644.2|651.38|648.78|645.6|643|0
1671469500000|2022-12-19 17:05:00|647.05|644.45|646.32|643.72|648.49|645.89|644.4|641.8|0
1671469800000|2022-12-19 17:10:00|646.08|643.48|643.76|641.16|648.25|645.65|643.76|641.16|0
1671470100000|2022-12-19 17:15:00|644|641.4|644.97|642.37|646.65|644.05|643.28|640.68|0
1671470400000|2022-12-19 17:20:00|645.21|642.61|648.34|645.74|648.58|645.98|644.72|642.12|0
1671470700000|2022-12-19 17:25:00|649.06|646.46|650.51|647.91|650.99|648.39|648.1|645.5|0
1671471000000|2022-12-19 17:30:00|650.75|648.15|652.44|649.84|652.92|650.32|650.03|647.43|0
1671471300000|2022-12-19 17:35:00|652.68|650.08|649.3|646.7|652.68|650.08|647.86|645.26|0
1671471600000|2022-12-19 17:40:00|649.54|646.94|650.36|647.76|651.33|648.73|648.58|645.98|0
1671471900000|2022-12-19 17:45:00|650.85|648.25|646.26|643.66|651.33|648.73|645.29|642.69|0
1671472200000|2022-12-19 17:50:00|646.02|643.42|645.78|643.18|646.5|643.9|644.09|641.49|0
1671472500000|2022-12-19 17:55:00|646.26|643.66|646.89|644.29|648.34|645.74|645.78|643.18|0
1671472800000|2022-12-19 18:00:00|646.41|643.81|646.41|643.81|648.82|646.22|645.44|642.84|0
1671473100000|2022-12-19 18:05:00|646.17|643.57|650.75|648.15|651.23|648.63|645.44|642.84|0
1671473400000|2022-12-19 18:10:00|650.5|647.9|647.13|644.53|650.5|647.9|646.41|643.81|0
1671473700000|2022-12-19 18:15:00|646.89|644.29|648.57|645.97|650.02|647.42|646.89|644.29|0
1671474000000|2022-12-19 18:20:00|648.33|645.73|645.92|643.32|648.82|646.22|644.96|642.36|0
1671474300000|2022-12-19 18:25:00|645.81|643.21|650.02|647.42|651.23|648.63|644|641.4|0
1671474600000|2022-12-19 18:30:00|650.5|647.9|653.64|651.04|653.88|651.28|649.06|646.46|0
1671474900000|2022-12-19 18:35:00|653.88|651.28|652.91|650.31|655.81|653.21|651.95|649.35|0
1671475200000|2022-12-19 18:40:00|652.67|650.07|658.85|656.25|659.34|656.74|652.07|649.47|0
1671475500000|2022-12-19 18:45:00|659.09|656.49|658.61|656.01|660.54|657.94|657.89|655.29|0
1671475800000|2022-12-19 18:50:00|658.85|656.25|659.09|656.49|660.06|657.46|657.16|654.56|0
1671476100000|2022-12-19 18:55:00|658.85|656.25|661.75|659.15|662.72|660.12|658.85|656.25|0
1671476400000|2022-12-19 19:00:00|662.48|659.88|669.25|666.65|669.49|666.89|661.27|658.67|0
1671476700000|2022-12-19 19:05:00|669.49|666.89|665.01|662.41|669.49|666.89|663.62|661.02|0
1671477000000|2022-12-19 19:10:00|664.77|662.17|666.94|664.34|667.67|665.07|663.45|660.85|0
1671477300000|2022-12-19 19:15:00|667.18|664.58|669.6|667|669.6|667|665.73|663.13|0
1671477600000|2022-12-19 19:20:00|670.08|667.48|671.77|669.17|672.01|669.41|666.22|663.62|0
1671477900000|2022-12-19 19:25:00|671.53|668.93|674.19|671.59|674.19|671.59|669.84|667.24|0
1671478200000|2022-12-19 19:30:00|673.95|671.35|670.08|667.48|674.19|671.59|669.84|667.24|0
1671478500000|2022-12-19 19:35:00|670.32|667.72|670.31|667.71|673.21|670.61|669.82|667.22|0
1671478800000|2022-12-19 19:40:00|670.07|667.47|671.27|668.67|674.9|672.3|670.07|667.47|0
1671479100000|2022-12-19 19:45:00|670.79|668.19|672|669.4|672.72|670.12|665.72|663.12|0
1671479400000|2022-12-19 19:50:00|672.48|669.88|676.59|673.99|677.56|674.96|672.48|669.88|0
1671479700000|2022-12-19 19:55:00|676.84|674.24|673.21|670.61|676.84|674.24|672.48|669.88|0
1671480000000|2022-12-19 20:00:00|673.69|671.09|676.35|673.75|677.69|675.09|673.21|670.61|0
1671480300000|2022-12-19 20:05:00|676.59|673.99|673.93|671.33|677.56|674.96|673.93|671.33|0
1671480600000|2022-12-19 20:10:00|674.17|671.57|675.62|673.02|675.87|673.27|671.75|669.15|0
1671480900000|2022-12-19 20:15:00|675.87|673.27|672.48|669.88|675.87|673.27|671.03|668.43|0
1671481200000|2022-12-19 20:20:00|672.24|669.64|672.24|669.64|675.38|672.78|671.27|668.67|0
1671481500000|2022-12-19 20:25:00|672.48|669.88|672.96|670.36|673.45|670.85|670.06|667.46|0
1671481800000|2022-12-19 20:30:00|673.45|670.85|669.34|666.74|673.45|670.85|668.13|665.53|0
1671482100000|2022-12-19 20:35:00|670.06|667.46|672.24|669.64|672.48|669.88|666.68|664.08|0
1671482400000|2022-12-19 20:40:00|672.48|669.88|670.78|668.18|675.38|672.78|670.06|667.46|0
1671482700000|2022-12-19 20:45:00|671.51|668.91|668.03|665.43|671.51|668.91|665.47|662.87|0
1671483000000|2022-12-19 20:50:00|667.06|664.46|662.48|659.88|667.06|664.46|662.48|659.88|0
1671483300000|2022-12-19 20:55:00|662.96|660.36|660.79|658.19|663.44|660.84|657.66|655.06|0
1671483600000|2022-12-19 21:00:00|661.76|659.16|663.57|660.97|663.57|660.97|660.31|657.71|0
1671483900000|2022-12-19 21:05:00|663.81|661.21|661.88|659.28|664.53|661.93|661.88|659.28|0
1671484200000|2022-12-19 21:10:00|662.12|659.52|665.25|662.65|665.5|662.9|661.64|659.04|0
1671484500000|2022-12-19 21:15:00|665.35|662.55|665.6|662.8|665.84|663.04|664.39|661.59|0
1671484800000|2022-12-19 21:20:00|665.35|662.55|665.35|662.55|665.48|662.68|664.63|661.83|0
1671485100000|2022-12-19 21:25:00|665.48|662.68|665.84|663.04|666.08|663.28|665.35|662.55|0
1671485400000|2022-12-19 21:30:00|666.08|663.28|665.35|662.55|666.08|663.28|664.87|662.07|0
1671485700000|2022-12-19 21:35:00|665.11|662.31|664.87|662.07|666.32|663.52|664.87|662.07|0
1671486000000|2022-12-19 21:40:00|664.63|661.83|665.35|662.55|666.32|663.52|663.9|661.1|0
1671486300000|2022-12-19 21:45:00|665.24|662.44|666.08|663.28|666.32|663.52|664.99|662.19|0
1671486600000|2022-12-19 21:50:00|666.07|663.27|665.11|662.31|666.07|663.27|664.63|661.83|0
1671486900000|2022-12-19 21:55:00|664.87|662.07|664.27|661.47|665.35|662.55|664.03|661.23|0
1671487200000|2022-12-19 22:00:00|663.82|661.02|664.17|661.37|664.17|661.37|663.82|661.02|0
1671487500000|2022-12-19 22:05:00|664.1|661.3|664.1|661.3|664.21|661.41|664.07|661.27|0
1671487800000|2022-12-19 22:10:00|664.06|661.26|663.92|661.12|664.06|661.26|663.92|661.12|0
1671488100000|2022-12-19 22:15:00|663.81|661.01|664.1|661.3|664.17|661.37|663.71|660.91|0
1671488400000|2022-12-19 22:20:00|664.03|661.23|664.21|661.41|664.21|661.41|663.92|661.12|0
1671488700000|2022-12-19 22:25:00|664.17|661.37|664|661.2|664.21|661.41|664|661.2|0
1671489000000|2022-12-19 22:30:00|664.06|661.26|663.92|661.12|664.1|661.3|663.81|661.01|0
1671489300000|2022-12-19 22:35:00|663.96|661.16|663.99|661.19|663.99|661.19|663.74|660.94|0
1671489600000|2022-12-19 22:40:00|663.81|661.01|663.85|661.05|663.85|661.05|663.7|660.9|0
1671489900000|2022-12-19 22:45:00|663.81|661.01|663.81|661.01|663.89|661.09|663.7|660.9|0
1671490200000|2022-12-19 22:50:00|663.77|660.97|664.17|661.37|664.46|661.66|663.77|660.97|0
1671490500000|2022-12-19 22:55:00|664.13|661.33|664.23|661.43|664.27|661.47|663.85|661.05|0
1671490800000|2022-12-19 23:00:00|662.82|660.02|661|658.2|663.54|660.74|660.89|658.09|0
1671491100000|2022-12-19 23:05:00|660.76|657.96|661.48|658.68|662.45|659.65|660.76|657.96|0
1671491400000|2022-12-19 23:10:00|661|658.2|661|658.2|661.72|658.92|660.52|657.72|0
1671491700000|2022-12-19 23:15:00|661.24|658.44|659.31|656.51|661.24|658.44|659.07|656.27|0
1671492000000|2022-12-19 23:20:00|659.2|656.4|658.35|655.55|659.2|656.4|657.87|655.07|0
1671492300000|2022-12-19 23:25:00|658.11|655.31|658.35|655.55|658.59|655.79|657.62|654.82|0
1671492600000|2022-12-19 23:30:00|658.11|655.31|656.9|654.1|658.11|655.31|656.66|653.86|0
1671492900000|2022-12-19 23:35:00|656.66|653.86|656.42|653.62|657.62|654.82|655.7|652.9|0
1671493200000|2022-12-19 23:40:00|656.3|653.5|656.42|653.62|656.9|654.1|656.18|653.38|0
1671493500000|2022-12-19 23:45:00|656.18|653.38|653.77|650.97|656.18|653.38|653.53|650.73|0
1671493800000|2022-12-19 23:50:00|654.01|651.21|654.73|651.93|655.21|652.41|653.53|650.73|0
1671494100000|2022-12-19 23:55:00|654.97|652.17|654.97|652.17|656.18|653.38|654.73|651.93|0
1671494400000|2022-12-20 00:00:00|655.21|652.41|655.93|653.13|656.66|653.86|655.21|652.41|0
1671494700000|2022-12-20 00:05:00|656.18|653.38|655.69|652.89|657.14|654.34|655.45|652.65|0
1671495000000|2022-12-20 00:10:00|655.58|652.78|656.66|653.86|657.14|654.34|654.73|651.93|0
1671495300000|2022-12-20 00:15:00|656.78|653.98|655.69|652.89|656.9|654.1|655.69|652.89|0
1671495600000|2022-12-20 00:20:00|655.58|652.78|655.45|652.65|655.69|652.89|654.49|651.69|0
1671495900000|2022-12-20 00:25:00|655.21|652.41|656.65|653.85|656.9|654.1|655.21|652.41|0
1671496200000|2022-12-20 00:30:00|656.78|653.98|657.14|654.34|657.14|654.34|655.93|653.13|0
1671496500000|2022-12-20 00:35:00|657.38|654.58|657.62|654.82|657.62|654.82|656.65|653.85|0
1671496800000|2022-12-20 00:40:00|657.5|654.7|657.13|654.33|657.86|655.06|657.13|654.33|0
1671497100000|2022-12-20 00:45:00|656.89|654.09|656.06|653.26|656.89|654.09|656.06|653.26|0
1671497400000|2022-12-20 00:50:00|656.17|653.37|654|651.2|656.89|654.09|653.76|650.96|0
1671497700000|2022-12-20 00:55:00|653.89|651.09|654|651.2|654.48|651.68|653.28|650.48|0
1671498000000|2022-12-20 01:00:00|654.48|651.68|654.13|651.33|654.97|652.17|653.52|650.72|0
1671498300000|2022-12-20 01:05:00|654.24|651.44|654|651.2|654.72|651.92|653.52|650.72|0
1671498600000|2022-12-20 01:10:00|653.76|650.96|653.65|650.85|654.48|651.68|652.8|650|0
1671498900000|2022-12-20 01:15:00|653.52|650.72|653.52|650.72|654.48|651.68|653.04|650.24|0
1671499200000|2022-12-20 01:20:00|653.76|650.96|653.04|650.24|653.89|651.09|651.83|649.03|0
1671499500000|2022-12-20 01:25:00|652.8|650|652.8|650|653.28|650.48|652.8|650|0
1671499800000|2022-12-20 01:30:00|653.04|650.24|652.07|649.27|653.04|650.24|651.59|648.79|0
1671500100000|2022-12-20 01:35:00|651.83|649.03|654.48|651.68|654.48|651.68|651.83|649.03|0
1671500400000|2022-12-20 01:40:00|654.24|651.44|654.48|651.68|654.96|652.16|654|651.2|0
1671500700000|2022-12-20 01:45:00|654.24|651.44|655.44|652.64|655.68|652.88|654.24|651.44|0
1671501000000|2022-12-20 01:50:00|655.2|652.4|654|651.2|655.2|652.4|653.52|650.72|0
1671501300000|2022-12-20 01:55:00|653.88|651.08|652.31|649.51|654.24|651.44|652.31|649.51|0
1671501600000|2022-12-20 02:00:00|652.55|649.75|652.07|649.27|652.79|649.99|651.59|648.79|0
1671501900000|2022-12-20 02:05:00|652.2|649.4|653.51|650.71|654.48|651.68|652.07|649.27|0
1671502200000|2022-12-20 02:10:00|653.27|650.47|654.84|652.04|655.2|652.4|653.27|650.47|0
1671502500000|2022-12-20 02:15:00|654.72|651.92|654.48|651.68|654.96|652.16|653.75|650.95|0
1671502800000|2022-12-20 02:20:00|654.72|651.92|653.64|650.84|654.72|651.92|653.03|650.23|0
1671503100000|2022-12-20 02:25:00|653.75|650.95|655.92|653.12|656.16|653.36|653.75|650.95|0
1671503400000|2022-12-20 02:30:00|655.8|653|655.44|652.64|656.4|653.6|654.96|652.16|0
1671503700000|2022-12-20 02:35:00|655.68|652.88|654.47|651.67|655.92|653.12|653.99|651.19|0
1671504000000|2022-12-20 02:40:00|654.71|651.91|656.04|653.24|656.04|653.24|654.71|651.91|0
1671504300000|2022-12-20 02:45:00|655.92|653.12|654.23|651.43|655.92|653.12|653.99|651.19|0
1671504600000|2022-12-20 02:50:00|654.36|651.56|655.68|652.88|655.68|652.88|653.99|651.19|0
1671504900000|2022-12-20 02:55:00|655.44|652.64|654.23|651.43|655.44|652.64|654.23|651.43|0
1671505200000|2022-12-20 03:00:00|653.99|651.19|663.39|660.59|666.17|663.37|653.27|650.47|0
1671505500000|2022-12-20 03:05:00|663.27|660.47|676.68|673.88|676.92|674.12|663.27|660.47|0
1671505800000|2022-12-20 03:10:00|676.2|673.4|682.74|679.94|684.68|681.88|675.47|672.67|0
1671506100000|2022-12-20 03:15:00|682.98|680.18|686.86|684.06|688.32|685.52|679.47|676.67|0
1671506400000|2022-12-20 03:20:00|687.59|684.79|682.98|680.18|687.59|684.79|681.04|678.24|0
1671506700000|2022-12-20 03:25:00|683.46|680.66|683.46|680.66|684.92|682.12|681.52|678.72|0
1671507000000|2022-12-20 03:30:00|681.77|678.97|684.56|681.76|686.37|683.57|681.77|678.97|0
1671507300000|2022-12-20 03:35:00|684.43|681.63|681.41|678.61|684.43|681.63|679.34|676.54|0
1671507600000|2022-12-20 03:40:00|681.28|678.48|688.31|685.51|688.31|685.51|680.31|677.51|0
1671507900000|2022-12-20 03:45:00|690.01|687.21|689.04|686.24|691.6|688.8|688.07|685.27|0
1671508200000|2022-12-20 03:50:00|688.8|686|687.34|684.54|689.28|686.48|685.77|682.97|0
1671508500000|2022-12-20 03:55:00|687.58|684.78|689.04|686.24|689.28|686.48|686.5|683.7|0
1671508800000|2022-12-20 04:00:00|689.28|686.48|693.41|690.61|694.63|691.83|687.34|684.54|0
1671509100000|2022-12-20 04:05:00|693.17|690.37|693.9|691.1|697.3|694.5|693.17|690.37|0
1671509400000|2022-12-20 04:10:00|693.41|690.61|691.47|688.67|693.65|690.85|690.5|687.7|0
1671509700000|2022-12-20 04:15:00|691.23|688.43|693.41|690.61|695.11|692.31|690.99|688.19|0
1671510000000|2022-12-20 04:20:00|693.17|690.37|694.14|691.34|694.14|691.34|690.63|687.83|0
1671510300000|2022-12-20 04:25:00|693.66|690.86|694.63|691.83|695.11|692.31|692.2|689.4|0
1671510600000|2022-12-20 04:30:00|694.87|692.07|692.58|689.78|696.81|694.01|691.84|689.04|0
1671510900000|2022-12-20 04:35:00|692.7|689.9|692.7|689.9|693.67|690.87|691.25|688.45|0
1671511200000|2022-12-20 04:40:00|692.46|689.66|692.94|690.14|693.91|691.11|691.49|688.69|0
1671511500000|2022-12-20 04:45:00|692.7|689.9|694.15|691.35|695.12|692.32|692.21|689.41|0
1671511800000|2022-12-20 04:50:00|693.91|691.11|692.7|689.9|693.91|691.11|692.7|689.9|0
1671512100000|2022-12-20 04:55:00|692.46|689.66|691.97|689.17|693.18|690.38|691.73|688.93|0
1671512400000|2022-12-20 05:00:00|691.49|688.69|691.97|689.17|692.82|690.02|691.49|688.69|0
1671512700000|2022-12-20 05:05:00|692.21|689.41|689.92|687.12|692.94|690.14|688.82|686.02|0
1671513000000|2022-12-20 05:10:00|690.03|687.23|691.02|688.22|691.38|688.58|689.79|686.99|0
1671513300000|2022-12-20 05:15:00|691.38|688.58|693.8|691|694.04|691.24|691.02|688.22|0
1671513600000|2022-12-20 05:20:00|694.04|691.24|696.94|694.14|697.91|695.11|693.8|691|0
1671513900000|2022-12-20 05:25:00|696.7|693.9|698.52|695.72|699.12|696.32|696.46|693.66|0
1671514200000|2022-12-20 05:30:00|698.88|696.08|700.82|698.02|700.82|698.02|698.64|695.84|0
1671514500000|2022-12-20 05:35:00|700.58|697.78|699.85|697.05|701.06|698.26|699.61|696.81|0
1671514800000|2022-12-20 05:40:00|699.98|697.18|697.43|694.63|700.09|697.29|697.43|694.63|0
1671515100000|2022-12-20 05:45:00|696.94|694.14|695.25|692.45|698.15|695.35|695|692.2|0
1671515400000|2022-12-20 05:50:00|695.13|692.33|693.79|690.99|695.49|692.69|693.31|690.51|0
1671515700000|2022-12-20 05:55:00|693.92|691.12|692.58|689.78|695.86|693.06|692.34|689.54|0
1671516000000|2022-12-20 06:00:00|692.95|690.15|694.03|691.23|695|692.2|692.95|690.15|0
1671516300000|2022-12-20 06:05:00|693.92|691.12|692.34|689.54|694.28|691.48|692.1|689.3|0
1671516600000|2022-12-20 06:10:00|692.1|689.3|693.06|690.26|693.43|690.63|692.1|689.3|0
1671516900000|2022-12-20 06:15:00|692.82|690.02|693|690.2|694.27|691.47|692.58|689.78|0
1671517200000|2022-12-20 06:20:00|692.88|690.08|692.76|689.96|694.45|691.65|692.76|689.96|0
1671517500000|2022-12-20 06:25:00|693|690.2|692.27|689.47|693.24|690.44|692.03|689.23|0
1671517800000|2022-12-20 06:30:00|692.15|689.35|691.71|688.91|692.51|689.71|690.33|687.53|0
1671518100000|2022-12-20 06:35:00|691.59|688.79|689.53|686.73|691.59|688.79|688.2|685.4|0
1671518400000|2022-12-20 06:40:00|689.65|686.85|688.2|685.4|690.13|687.33|688.2|685.4|0
1671518700000|2022-12-20 06:45:00|688.08|685.28|687.11|684.31|689.17|686.37|686.5|683.7|0
1671519000000|2022-12-20 06:50:00|687.23|684.43|686.02|683.22|687.23|684.43|686.02|683.22|0
1671519300000|2022-12-20 06:55:00|685.78|682.98|687.71|684.91|687.95|685.15|685.53|682.73|0
1671519600000|2022-12-20 07:00:00|687.47|684.67|683.21|680.41|687.47|684.67|681.89|679.09|0
1671519900000|2022-12-20 07:05:00|683.09|680.29|682.36|679.56|683.09|680.29|680.91|678.11|0
1671520200000|2022-12-20 07:10:00|682.6|679.8|681.76|678.96|682.85|680.05|680.67|677.87|0
1671520500000|2022-12-20 07:15:00|681.63|678.83|681.39|678.59|682.36|679.56|680.67|677.87|0
1671520800000|2022-12-20 07:20:00|681.52|678.72|684.18|681.38|684.3|681.5|681.15|678.35|0
1671521100000|2022-12-20 07:25:00|684.3|681.5|683.43|680.63|684.3|681.5|681.39|678.59|0
1671521400000|2022-12-20 07:30:00|683.67|680.87|682.46|679.66|684.39|681.59|682.22|679.42|0
1671521700000|2022-12-20 07:35:00|682.22|679.42|687.78|684.98|687.78|684.98|682.22|679.42|0
1671522000000|2022-12-20 07:40:00|688.02|685.22|688.75|685.95|688.75|685.95|686.57|683.77|0
1671522300000|2022-12-20 07:45:00|688.99|686.19|685.84|683.04|690.2|687.4|685.12|682.32|0
1671522600000|2022-12-20 07:50:00|686.08|683.28|683.79|680.99|686.08|683.28|683.42|680.62|0
1671522900000|2022-12-20 07:55:00|683.67|680.87|686.81|684.01|687.18|684.38|683.42|680.62|0
1671523200000|2022-12-20 08:00:00|686.33|683.53|688.26|685.46|688.99|686.19|682.94|680.14|0
1671523500000|2022-12-20 08:05:00|689.01|686.41|686.29|683.69|692.28|689.68|685.57|682.97|0
1671523800000|2022-12-20 08:10:00|685.81|683.21|681.7|679.1|686.05|683.45|681.34|678.74|0
1671524100000|2022-12-20 08:15:00|680.49|677.89|686.29|683.69|687.02|684.42|680.38|677.78|0
1671524400000|2022-12-20 08:20:00|686.53|683.93|688.23|685.63|688.47|685.87|685.21|682.61|0
1671524700000|2022-12-20 08:25:00|687.87|685.27|686.9|684.3|689.68|687.08|685.93|683.33|0
1671525000000|2022-12-20 08:30:00|687.02|684.42|690.53|687.93|690.77|688.17|687.02|684.42|0
1671525300000|2022-12-20 08:35:00|690.65|688.05|688.95|686.35|691.86|689.26|686.05|683.45|0
1671525600000|2022-12-20 08:40:00|688.71|686.11|681.7|679.1|688.71|686.11|681.21|678.61|0
1671525900000|2022-12-20 08:45:00|681.82|679.22|671.56|668.96|681.82|679.22|671.56|668.96|0
1671526200000|2022-12-20 08:50:00|671.32|668.72|665.83|663.23|671.56|668.96|664.39|661.79|0
1671526500000|2022-12-20 08:55:00|665.48|662.88|663.87|661.27|666.77|664.17|662.83|660.23|0
1671526800000|2022-12-20 09:00:00|664.11|661.51|667.49|664.89|667.49|664.89|663.15|660.55|0
1671527100000|2022-12-20 09:05:00|667.25|664.65|669.91|667.31|669.91|667.31|665.08|662.48|0
1671527400000|2022-12-20 09:10:00|669.66|667.06|666.28|663.68|669.66|667.06|665.32|662.72|0
1671527700000|2022-12-20 09:15:00|666.17|663.57|669.18|666.58|670.27|667.67|665.08|662.48|0
1671528000000|2022-12-20 09:20:00|669.06|666.46|667.25|664.65|669.18|666.58|666.04|663.44|0
1671528300000|2022-12-20 09:25:00|666.52|663.92|664.59|661.99|668.21|665.61|664.48|661.88|0
1671528600000|2022-12-20 09:30:00|664.48|661.88|661.94|659.34|664.48|661.88|660.01|657.41|0
1671528900000|2022-12-20 09:35:00|661.82|659.22|663.27|660.67|665.07|662.47|661.82|659.22|0
1671529200000|2022-12-20 09:40:00|663.14|660.54|662.55|659.95|664.11|661.51|661.7|659.1|0
1671529500000|2022-12-20 09:45:00|662.66|660.06|667|664.4|667.85|665.25|660.49|657.89|0
1671529800000|2022-12-20 09:50:00|666.76|664.16|665.8|663.2|668.21|665.61|665.56|662.96|0
1671530100000|2022-12-20 09:55:00|665.56|662.96|662.66|660.06|666.28|663.68|662.42|659.82|0
1671530400000|2022-12-20 10:00:00|663.03|660.43|662.9|660.3|663.62|661.02|660.73|658.13|0
1671530700000|2022-12-20 10:05:00|663.03|660.43|664.11|661.51|664.59|661.99|662.42|659.82|0
1671531000000|2022-12-20 10:10:00|664.35|661.75|664.71|662.11|665.07|662.47|663.62|661.02|0
1671531300000|2022-12-20 10:15:00|664.83|662.23|665.2|662.6|667.24|664.64|664.83|662.23|0
1671531600000|2022-12-20 10:20:00|665.07|662.47|662.3|659.7|665.31|662.71|662.3|659.7|0
1671531900000|2022-12-20 10:25:00|662.18|659.58|662.42|659.82|663.62|661.02|661.93|659.33|0
1671532200000|2022-12-20 10:30:00|662.66|660.06|664.35|661.75|665.79|663.19|661.93|659.33|0
1671532500000|2022-12-20 10:35:00|664.47|661.87|668.21|665.61|668.69|666.09|664.47|661.87|0
1671532800000|2022-12-20 10:40:00|668.33|665.73|669.17|666.57|669.41|666.81|666.88|664.28|0
1671533100000|2022-12-20 10:45:00|668.93|666.33|666.27|663.67|669.41|666.81|666.03|663.43|0
1671533400000|2022-12-20 10:50:00|666.4|663.8|663.14|660.54|666.4|663.8|662.41|659.81|0
1671533700000|2022-12-20 10:55:00|662.9|660.3|664.23|661.63|664.34|661.74|662.65|660.05|0
1671534000000|2022-12-20 11:00:00|664.47|661.87|663.5|660.9|664.47|661.87|660.85|658.25|0
1671534300000|2022-12-20 11:05:00|663.62|661.02|663.62|661.02|665.31|662.71|663.62|661.02|0
1671534600000|2022-12-20 11:10:00|663.5|660.9|660.72|658.12|663.5|660.9|660|657.4|0
1671534900000|2022-12-20 11:15:00|660.48|657.88|659.04|656.44|662.41|659.81|658.8|656.2|0
1671535200000|2022-12-20 11:20:00|659.28|656.68|657.83|655.23|659.76|657.16|657.83|655.23|0
1671535500000|2022-12-20 11:25:00|657.72|655.12|658.81|656.21|660.01|657.41|657.59|654.99|0
1671535800000|2022-12-20 11:30:00|658.57|655.97|660.01|657.41|660.62|658.02|658.33|655.73|0
1671536100000|2022-12-20 11:35:00|659.9|657.3|663.39|660.79|663.39|660.79|659.9|657.3|0
1671536400000|2022-12-20 11:40:00|663.15|660.55|659.9|657.3|663.15|660.55|659.05|656.45|0
1671536700000|2022-12-20 11:45:00|660.01|657.41|660.98|658.38|662.07|659.47|660.01|657.41|0
1671537000000|2022-12-20 11:50:00|660.74|658.14|665.56|662.96|665.56|662.96|660.74|658.14|0
1671537300000|2022-12-20 11:55:00|665.32|662.72|663.63|661.03|665.56|662.96|663.63|661.03|0
1671537600000|2022-12-20 12:00:00|663.39|660.79|664.35|661.75|664.72|662.12|659.77|657.17|0
1671537900000|2022-12-20 12:05:00|664.48|661.88|660.49|657.89|665.32|662.72|660.01|657.41|0
1671538200000|2022-12-20 12:10:00|660.97|658.37|659.77|657.17|661.82|659.22|659.65|657.05|0
1671538500000|2022-12-20 12:15:00|660.25|657.65|659.53|656.93|661.21|658.61|658.32|655.72|0
1671538800000|2022-12-20 12:20:00|659.65|657.05|658.56|655.96|659.77|657.17|657.12|654.52|0
1671539100000|2022-12-20 12:25:00|658.8|656.2|659.77|657.17|660.62|658.02|658.08|655.48|0
1671539400000|2022-12-20 12:30:00|660.01|657.41|661.82|659.22|662.66|660.06|659.65|657.05|0
1671539700000|2022-12-20 12:35:00|662.42|659.82|664.71|662.11|664.83|662.23|662.42|659.82|0
1671540000000|2022-12-20 12:40:00|664.83|662.23|664.11|661.51|664.95|662.35|662.42|659.82|0
1671540300000|2022-12-20 12:45:00|664.59|661.99|666.76|664.16|667.13|664.53|664.35|661.75|0
1671540600000|2022-12-20 12:50:00|666.88|664.28|666.28|663.68|667.72|665.12|665.55|662.95|0
1671540900000|2022-12-20 12:55:00|666.4|663.8|671.83|669.23|671.96|669.36|666.03|663.43|0
1671541200000|2022-12-20 13:00:00|670.86|668.26|670.62|668.02|671.83|669.23|668.69|666.09|0
1671541500000|2022-12-20 13:05:00|670.86|668.26|669.9|667.3|671.1|668.5|668.93|666.33|0
1671541800000|2022-12-20 13:10:00|670.14|667.54|667.96|665.36|671.1|668.5|667.72|665.12|0
1671542100000|2022-12-20 13:15:00|667.85|665.25|668.69|666.09|669.17|666.57|667|664.4|0
1671542400000|2022-12-20 13:20:00|668.57|665.97|669.65|667.05|670.99|668.39|667.96|665.36|0
1671542700000|2022-12-20 13:25:00|669.89|667.29|670.26|667.66|671.1|668.5|669.17|666.57|0
1671543000000|2022-12-20 13:30:00|670.62|668.02|667.72|665.12|673.28|670.68|667|664.4|0
1671543300000|2022-12-20 13:35:00|667.48|664.88|663.62|661.02|668.69|666.09|662.89|660.29|0
1671543600000|2022-12-20 13:40:00|663.86|661.26|664.81|662.21|664.82|662.22|663.13|660.53|0
1671543900000|2022-12-20 13:45:00|664.92|662.32|665.89|663.29|666.61|664.01|663.95|661.35|0
1671544200000|2022-12-20 13:50:00|666.13|663.53|668.06|665.46|668.06|665.46|665.89|663.29|0
1671544500000|2022-12-20 13:55:00|667.82|665.22|668.79|666.19|668.79|666.19|666.37|663.77|0
1671544800000|2022-12-20 14:00:00|668.54|665.94|670.24|667.64|670.72|668.12|668.54|665.94|0
1671545100000|2022-12-20 14:05:00|669.99|667.39|669.03|666.43|670.24|667.64|668.78|666.18|0
1671545400000|2022-12-20 14:10:00|668.91|666.31|670.48|667.88|673.14|670.54|668.91|666.31|0
1671545700000|2022-12-20 14:15:00|670.72|668.12|670.48|667.88|671.44|668.84|668.78|666.18|0
1671546000000|2022-12-20 14:20:00|670.23|667.63|671.81|669.21|672.65|670.05|669.51|666.91|0
1671546300000|2022-12-20 14:25:00|671.44|668.84|668.54|665.94|673.14|670.54|667.82|665.22|0
1671546600000|2022-12-20 14:30:00|668.78|666.18|669.03|666.43|675.07|672.47|667.58|664.98|0
1671546900000|2022-12-20 14:35:00|668.55|665.95|665.17|662.57|671.93|669.33|663.72|661.12|0
1671547200000|2022-12-20 14:40:00|664.69|662.09|677.24|674.64|677.48|674.88|664.2|661.6|0
1671547500000|2022-12-20 14:45:00|677.73|675.13|677.97|675.37|681.84|679.24|675.79|673.19|0
1671547800000|2022-12-20 14:50:00|677.48|674.88|675.55|672.95|682.81|680.21|673.86|671.26|0
1671548100000|2022-12-20 14:55:00|675.07|672.47|661.55|658.95|676.03|673.43|659.63|657.03|0
1671548400000|2022-12-20 15:00:00|661.31|658.71|658.53|655.93|661.79|659.19|655.77|653.17|0
1671548700000|2022-12-20 15:05:00|658.77|656.17|658.28|655.68|658.77|656.17|652.75|650.15|0
1671549000000|2022-12-20 15:10:00|658.53|655.93|654.67|652.07|661.66|659.06|652.99|650.39|0
1671549300000|2022-12-20 15:15:00|655.04|652.44|655.15|652.55|657.32|654.72|652.87|650.27|0
1671549600000|2022-12-20 15:20:00|654.67|652.07|648.18|645.58|655.39|652.79|646.02|643.42|0
1671549900000|2022-12-20 15:25:00|647.94|645.34|647.7|645.1|652.02|649.42|646.98|644.38|0
1671550200000|2022-12-20 15:30:00|647.46|644.86|646.02|643.42|647.46|644.86|641.7|639.1|0
1671550500000|2022-12-20 15:35:00|645.78|643.18|643.86|641.26|646.5|643.9|641.22|638.62|0
1671550800000|2022-12-20 15:40:00|643.62|641.02|644.84|642.24|647.23|644.63|642.66|640.06|0
1671551100000|2022-12-20 15:45:00|644.36|641.76|643.64|641.04|647.74|645.14|642.92|640.32|0
1671551400000|2022-12-20 15:50:00|644.84|642.24|643.88|641.28|647.25|644.65|642.43|639.83|0
1671551700000|2022-12-20 15:55:00|643.64|641.04|648.46|645.86|648.94|646.34|641.47|638.87|0
1671552000000|2022-12-20 16:00:00|648.94|646.34|648.22|645.62|651.36|648.76|646.29|643.69|0
1671552300000|2022-12-20 16:05:00|647.98|645.38|652.32|649.72|652.32|649.72|647.74|645.14|0
1671552600000|2022-12-20 16:10:00|652.56|649.96|655.46|652.86|657.4|654.8|651.84|649.24|0
1671552900000|2022-12-20 16:15:00|655.7|653.1|663.93|661.33|668.29|665.69|655.22|652.62|0
1671553200000|2022-12-20 16:20:00|663.45|660.85|664.86|662.26|667.28|664.68|663.45|660.85|0
1671553500000|2022-12-20 16:25:00|665.35|662.75|670.07|667.47|672.13|669.53|664.62|662.02|0
1671553800000|2022-12-20 16:30:00|670.31|667.71|665.71|663.11|670.31|667.71|664.75|662.15|0
1671554100000|2022-12-20 16:35:00|664.74|662.14|665.23|662.63|668.13|665.53|664.26|661.66|0
1671554400000|2022-12-20 16:40:00|665.95|663.35|663.54|660.94|668.37|665.77|662.57|659.97|0
1671554700000|2022-12-20 16:45:00|662.81|660.21|660.64|658.04|665.47|662.87|660.39|657.79|0
1671555000000|2022-12-20 16:50:00|660.39|657.79|660.15|657.55|663.78|661.18|660.15|657.55|0
1671555300000|2022-12-20 16:55:00|660.39|657.79|655.57|652.97|663.53|660.93|654.84|652.24|0
1671555600000|2022-12-20 17:00:00|655.33|652.73|653.59|650.99|656.25|653.65|652.38|649.78|0
1671555900000|2022-12-20 17:05:00|653.35|650.75|651.9|649.3|654.56|651.96|649.97|647.37|0
1671556200000|2022-12-20 17:10:00|651.66|649.06|654.8|652.2|655.76|653.16|648.52|645.92|0
1671556500000|2022-12-20 17:15:00|654.55|651.95|655.52|652.92|656.25|653.65|653.1|650.5|0
1671556800000|2022-12-20 17:20:00|655.76|653.16|650.93|648.33|655.76|653.16|650.21|647.61|0
1671557100000|2022-12-20 17:25:00|651.41|648.81|654.79|652.19|654.79|652.19|649.97|647.37|0
1671557400000|2022-12-20 17:30:00|655.04|652.44|659.14|656.54|659.39|656.79|654.31|651.71|0
1671557700000|2022-12-20 17:35:00|660.11|657.51|658.42|655.82|661.08|658.48|658.42|655.82|0
1671558000000|2022-12-20 17:40:00|658.18|655.58|656.97|654.37|658.18|655.58|653.1|650.5|0
1671558300000|2022-12-20 17:45:00|657.21|654.61|654.07|651.47|657.69|655.09|653.1|650.5|0
1671558600000|2022-12-20 17:50:00|653.83|651.23|652.86|650.26|655.03|652.43|652.38|649.78|0
1671558900000|2022-12-20 17:55:00|652.62|650.02|650.2|647.6|653.58|650.98|649.96|647.36|0
1671559200000|2022-12-20 18:00:00|650.45|647.85|648.16|645.56|650.45|647.85|646.83|644.23|0
1671559500000|2022-12-20 18:05:00|648.51|645.91|651.65|649.05|652.38|649.78|648.03|645.43|0
1671559800000|2022-12-20 18:10:00|651.41|648.81|653.1|650.5|656|653.4|651.17|648.57|0
1671560100000|2022-12-20 18:15:00|653.34|650.74|652.62|650.02|653.34|650.74|648.75|646.15|0
1671560400000|2022-12-20 18:20:00|653.1|650.5|650.3|647.7|655.03|652.43|649.09|646.49|0
1671560700000|2022-12-20 18:25:00|650.06|647.46|646.68|644.08|650.06|647.46|644.99|642.39|0
1671561000000|2022-12-20 18:30:00|646.44|643.84|643.78|641.18|646.68|644.08|641.85|639.25|0
1671561300000|2022-12-20 18:35:00|643.54|640.94|641.13|638.53|644.02|641.42|639.69|637.09|0
1671561600000|2022-12-20 18:40:00|640.89|638.29|643.06|640.46|644.26|641.66|639.69|637.09|0
1671561900000|2022-12-20 18:45:00|642.82|640.22|645.47|642.87|646.44|643.84|642.22|639.62|0
1671562200000|2022-12-20 18:50:00|645.23|642.63|646.92|644.32|646.92|644.32|644.99|642.39|0
1671562500000|2022-12-20 18:55:00|646.43|643.83|648.85|646.25|649.81|647.21|645.71|643.11|0
1671562800000|2022-12-20 19:00:00|648.36|645.76|645.71|643.11|650.3|647.7|644.26|641.66|0
1671563100000|2022-12-20 19:05:00|645.95|643.35|645.47|642.87|647.64|645.04|643.78|641.18|0
1671563400000|2022-12-20 19:10:00|645.23|642.63|642.81|640.21|645.71|643.11|641.61|639.01|0
1671563700000|2022-12-20 19:15:00|643.06|640.46|645.95|643.35|646.43|643.83|641.98|639.38|0
1671564000000|2022-12-20 19:20:00|645.71|643.11|648.95|646.35|648.95|646.35|645.47|642.87|0
1671564300000|2022-12-20 19:25:00|648.7|646.1|647.74|645.14|649.67|647.07|646.77|644.17|0
1671564600000|2022-12-20 19:30:00|647.25|644.65|648.22|645.62|649.67|647.07|646.77|644.17|0
1671564900000|2022-12-20 19:35:00|648.46|645.86|650.64|648.04|652.33|649.73|648.46|645.86|0
1671565200000|2022-12-20 19:40:00|650.4|647.8|654.02|651.42|654.99|652.39|649.19|646.59|0
1671565500000|2022-12-20 19:45:00|653.91|651.31|654.02|651.42|654.26|651.66|651.85|649.25|0
1671565800000|2022-12-20 19:50:00|653.54|650.94|651.6|649|655.96|653.36|651.36|648.76|0
1671566100000|2022-12-20 19:55:00|651.84|649.24|654.02|651.42|655.23|652.63|651.12|648.52|0
1671566400000|2022-12-20 20:00:00|653.78|651.18|657.65|655.05|658.86|656.26|653.54|650.94|0
1671566700000|2022-12-20 20:05:00|657.41|654.81|657.65|655.05|660.07|657.47|656.44|653.84|0
1671567000000|2022-12-20 20:10:00|657.89|655.29|654.99|652.39|658.62|656.02|654.75|652.15|0
1671567300000|2022-12-20 20:15:00|655.23|652.63|657.17|654.57|657.17|654.57|653.05|650.45|0
1671567600000|2022-12-20 20:20:00|656.92|654.32|655.96|653.36|658.14|655.54|654.5|651.9|0
1671567900000|2022-12-20 20:25:00|656.2|653.6|650.63|648.03|656.2|653.6|649.42|646.82|0
1671568200000|2022-12-20 20:30:00|650.87|648.27|650.15|647.55|652.57|649.97|648.46|645.86|0
1671568500000|2022-12-20 20:35:00|650.39|647.79|645.8|643.2|650.39|647.79|645.8|643.2|0
1671568800000|2022-12-20 20:40:00|646.28|643.68|648.21|645.61|649.18|646.58|646.28|643.68|0
1671569100000|2022-12-20 20:45:00|648.7|646.1|647.97|645.37|650.39|647.79|646.52|643.92|0
1671569400000|2022-12-20 20:50:00|649.66|647.06|652.32|649.72|653.05|650.45|649.66|647.06|0
1671569700000|2022-12-20 20:55:00|652.81|650.21|655.71|653.11|656.92|654.32|652.08|649.48|0
1671570000000|2022-12-20 21:00:00|656.68|654.08|657.41|654.81|657.89|655.29|654.26|651.66|0
1671570300000|2022-12-20 21:05:00|657.16|654.56|654.02|651.42|657.16|654.56|653.29|650.69|0
1671570600000|2022-12-20 21:10:00|654.26|651.66|657.4|654.8|657.4|654.8|653.77|651.17|0
1671570900000|2022-12-20 21:15:00|655.32|652.52|656.05|653.25|657.99|655.19|655.32|652.52|0
1671571200000|2022-12-20 21:20:00|655.81|653.01|655.08|652.28|656.53|653.73|655.08|652.28|0
1671571500000|2022-12-20 21:25:00|655.32|652.52|654.84|652.04|655.81|653.01|654.84|652.04|0
1671571800000|2022-12-20 21:30:00|654.97|652.17|653.63|650.83|655.08|652.28|653.63|650.83|0
1671572100000|2022-12-20 21:35:00|653.87|651.07|653.63|650.83|654.6|651.8|653.39|650.59|0
1671572400000|2022-12-20 21:40:00|653.87|651.07|654.11|651.31|654.6|651.8|653.63|650.83|0
1671572700000|2022-12-20 21:45:00|653.87|651.07|653.39|650.59|654.11|651.31|653.39|650.59|0
1671573000000|2022-12-20 21:50:00|653.51|650.71|653.14|650.34|654.11|651.31|652.9|650.1|0
1671573300000|2022-12-20 21:55:00|653.39|650.59|651.82|649.02|653.39|650.59|650.97|648.17|0
1671573600000|2022-12-20 22:00:00|651.77|648.97|651.66|648.86|651.97|649.17|651.34|648.54|0
1671573900000|2022-12-20 22:05:00|651.48|648.68|650.55|647.75|651.58|648.78|650.44|647.64|0
1671574200000|2022-12-20 22:10:00|650.48|647.68|650.44|647.64|650.98|648.18|650.08|647.28|0
1671574500000|2022-12-20 22:15:00|650.37|647.57|650.63|647.83|650.77|647.97|650.34|647.54|0
1671574800000|2022-12-20 22:20:00|650.59|647.79|650.63|647.83|651.22|648.42|650.59|647.79|0
1671575100000|2022-12-20 22:25:00|650.81|648.01|650.39|647.59|650.85|648.05|650.32|647.52|0
1671575400000|2022-12-20 22:30:00|650.35|647.55|650.32|647.52|650.39|647.59|650.29|647.49|0
1671575700000|2022-12-20 22:35:00|650.39|647.59|650.46|647.66|650.75|647.95|650.25|647.45|0
1671576000000|2022-12-20 22:40:00|650.39|647.59|650.54|647.74|650.79|647.99|650.35|647.55|0
1671576300000|2022-12-20 22:45:00|650.28|647.48|649.67|646.87|650.32|647.52|649.42|646.62|0
1671576600000|2022-12-20 22:50:00|649.65|646.85|648.91|646.11|649.93|647.13|648.38|645.58|0
1671576900000|2022-12-20 22:55:00|648.95|646.15|649.42|646.62|649.42|646.62|648.95|646.15|0
1671577200000|2022-12-20 23:00:00|647.7|644.9|646.37|643.57|649.03|646.23|646.25|643.45|0
1671577500000|2022-12-20 23:05:00|646.13|643.33|646.13|643.33|646.13|643.33|644.92|642.12|0
1671577800000|2022-12-20 23:10:00|646.37|643.57|646.37|643.57|646.98|644.18|645.64|642.84|0
1671578100000|2022-12-20 23:15:00|646.12|643.32|644.68|641.88|646.25|643.45|644.43|641.63|0
1671578400000|2022-12-20 23:20:00|644.43|641.63|643.95|641.15|645.04|642.24|643.95|641.15|0
1671578700000|2022-12-20 23:25:00|644.19|641.39|643.47|640.67|644.92|642.12|643.23|640.43|0
1671579000000|2022-12-20 23:30:00|643.23|640.43|641.78|638.98|643.71|640.91|641.54|638.74|0
1671579300000|2022-12-20 23:35:00|641.54|638.74|642.02|639.22|642.39|639.59|641.05|638.25|0
1671579600000|2022-12-20 23:40:00|642.14|639.34|642.14|639.34|643.22|640.42|642.02|639.22|0
1671579900000|2022-12-20 23:45:00|642.02|639.22|643.22|640.42|643.71|640.91|642.02|639.22|0
1671580200000|2022-12-20 23:50:00|643.47|640.67|644.56|641.76|644.67|641.87|643.22|640.42|0
1671580500000|2022-12-20 23:55:00|644.43|641.63|643.22|640.42|644.91|642.11|643.22|640.42|0
1671580800000|2022-12-21 00:00:00|642.98|640.18|644.67|641.87|644.67|641.87|642.87|640.07|0
1671581100000|2022-12-21 00:05:00|644.91|642.11|642.5|639.7|645.15|642.35|642.5|639.7|0
1671581400000|2022-12-21 00:10:00|642.62|639.82|643.22|640.42|644.91|642.11|642.5|639.7|0
1671581700000|2022-12-21 00:15:00|643.11|640.31|646.6|643.8|646.6|643.8|643.11|640.31|0
1671582000000|2022-12-21 00:20:00|646.84|644.04|648.29|645.49|648.53|645.73|646.6|643.8|0
1671582300000|2022-12-21 00:25:00|648.05|645.25|647.57|644.77|648.05|645.25|646.6|643.8|0
1671582600000|2022-12-21 00:30:00|647.81|645.01|646.36|643.56|647.81|645.01|644.91|642.11|0
1671582900000|2022-12-21 00:35:00|646.12|643.32|646.12|643.32|647.08|644.28|645.88|643.08|0
1671583200000|2022-12-21 00:40:00|646.36|643.56|646.12|643.32|647.32|644.52|646.12|643.32|0
1671583500000|2022-12-21 00:45:00|646.36|643.56|644.67|641.87|646.36|643.56|644.67|641.87|0
1671583800000|2022-12-21 00:50:00|644.91|642.11|642.01|639.21|644.91|642.11|641.77|638.97|0
1671584100000|2022-12-21 00:55:00|641.77|638.97|641.29|638.49|642.01|639.21|639.6|636.8|0
1671584400000|2022-12-21 01:00:00|641.77|638.97|642.01|639.21|642.25|639.45|641.05|638.25|0
1671584700000|2022-12-21 01:05:00|641.89|639.09|637.67|634.87|642.25|639.45|637.19|634.39|0
1671585000000|2022-12-21 01:10:00|637.91|635.11|635.02|632.22|637.91|635.11|632.61|629.81|0
1671585300000|2022-12-21 01:15:00|634.78|631.98|635.57|632.77|635.81|633.01|633.33|630.53|0
1671585600000|2022-12-21 01:20:00|635.32|632.52|635.08|632.28|635.57|632.77|633.88|631.08|0
1671585900000|2022-12-21 01:25:00|634.84|632.04|633.53|630.73|634.84|632.04|632.92|630.12|0
1671586200000|2022-12-21 01:30:00|633.64|630.84|634.36|631.56|635.32|632.52|633.64|630.84|0
1671586500000|2022-12-21 01:35:00|634.25|631.45|634.84|632.04|635.32|632.52|633.88|631.08|0
1671586800000|2022-12-21 01:40:00|634.6|631.8|636.04|633.24|636.28|633.48|633.88|631.08|0
1671587100000|2022-12-21 01:45:00|635.8|633|632.68|629.88|636.17|633.37|631|628.2|0
1671587400000|2022-12-21 01:50:00|632.44|629.64|632.68|629.88|633.4|630.6|631.48|628.68|0
1671587700000|2022-12-21 01:55:00|632.92|630.12|633.64|630.84|634.84|632.04|632.56|629.76|0
1671588000000|2022-12-21 02:00:00|633.88|631.08|634.36|631.56|634.36|631.56|632.92|630.12|0
1671588300000|2022-12-21 02:05:00|634.12|631.32|634.84|632.04|635.8|633|633.88|631.08|0
1671588600000|2022-12-21 02:10:00|635.08|632.28|632.56|629.76|635.08|632.28|632.2|629.4|0
1671588900000|2022-12-21 02:15:00|632.44|629.64|633.16|630.36|633.16|630.36|631.71|628.91|0
1671589200000|2022-12-21 02:20:00|633.04|630.24|634.36|631.56|634.36|631.56|632.91|630.11|0
1671589500000|2022-12-21 02:25:00|634.6|631.8|633.88|631.08|634.6|631.8|633.63|630.83|0
1671589800000|2022-12-21 02:30:00|633.63|630.83|635.56|632.76|635.8|633|633.63|630.83|0
1671590100000|2022-12-21 02:35:00|635.68|632.88|635.8|633|636.04|633.24|635.44|632.64|0
1671590400000|2022-12-21 02:40:00|635.56|632.76|635.56|632.76|635.8|633|634.59|631.79|0
1671590700000|2022-12-21 02:45:00|635.8|633|635.56|632.76|636.52|633.72|635.07|632.27|0
1671591000000|2022-12-21 02:50:00|635.44|632.64|636.64|633.84|637|634.2|635.07|632.27|0
1671591300000|2022-12-21 02:55:00|636.52|633.72|636.28|633.48|636.52|633.72|635.8|633|0
1671591600000|2022-12-21 03:00:00|636.4|633.6|637|634.2|637.24|634.44|636.04|633.24|0
1671591900000|2022-12-21 03:05:00|636.76|633.96|637.48|634.68|637.72|634.92|636.76|633.96|0
1671592200000|2022-12-21 03:10:00|637.24|634.44|637.24|634.44|637.96|635.16|637.24|634.44|0
1671592500000|2022-12-21 03:15:00|636.76|633.96|636.03|633.23|636.76|633.96|634.96|632.16|0
1671592800000|2022-12-21 03:20:00|636.16|633.36|637.48|634.68|637.48|634.68|636.03|633.23|0
1671593100000|2022-12-21 03:25:00|637.24|634.44|637.72|634.92|637.96|635.16|636.99|634.19|0
1671593400000|2022-12-21 03:30:00|637.6|634.8|637.96|635.16|638.44|635.64|637.23|634.43|0
1671593700000|2022-12-21 03:35:00|637.84|635.04|638.44|635.64|638.44|635.64|637.23|634.43|0
1671594000000|2022-12-21 03:40:00|638.56|635.76|637.71|634.91|639.16|636.36|637.47|634.67|0
1671594300000|2022-12-21 03:45:00|637.47|634.67|637.23|634.43|637.95|635.15|636.75|633.95|0
1671594600000|2022-12-21 03:50:00|637.12|634.32|636.51|633.71|637.47|634.67|636.27|633.47|0
1671594900000|2022-12-21 03:55:00|636.4|633.6|636.75|633.95|636.75|633.95|636.27|633.47|0
1671595200000|2022-12-21 04:00:00|636.51|633.71|636.99|634.19|637.47|634.67|636.27|633.47|0
1671595500000|2022-12-21 04:05:00|636.88|634.08|637.23|634.43|637.23|634.43|636.27|633.47|0
1671595800000|2022-12-21 04:10:00|637.12|634.32|642.77|639.97|642.77|639.97|637.12|634.32|0
1671596100000|2022-12-21 04:15:00|642.53|639.73|641.8|639|642.77|639.97|641.32|638.52|0
1671596400000|2022-12-21 04:20:00|641.93|639.13|640.72|637.92|642.53|639.73|640.6|637.8|0
1671596700000|2022-12-21 04:25:00|640.84|638.04|642.52|639.72|642.53|639.73|640.6|637.8|0
1671597000000|2022-12-21 04:30:00|642.65|639.85|643.25|640.45|644.82|642.02|642.28|639.48|0
1671597300000|2022-12-21 04:35:00|643.49|640.69|642.76|639.96|643.49|640.69|642.52|639.72|0
1671597600000|2022-12-21 04:40:00|642.52|639.72|643.37|640.57|643.97|641.17|642.04|639.24|0
1671597900000|2022-12-21 04:45:00|643.49|640.69|643.97|641.17|643.97|641.17|643.49|640.69|0
1671598200000|2022-12-21 04:50:00|644.21|641.41|643.25|640.45|644.21|641.41|643|640.2|0
1671598500000|2022-12-21 04:55:00|643.49|640.69|643.73|640.93|643.73|640.93|642.52|639.72|0
1671598800000|2022-12-21 05:00:00|643.85|641.05|643.61|640.81|644.21|641.41|643|640.2|0
1671599100000|2022-12-21 05:05:00|643.73|640.93|643.73|640.93|644.93|642.13|643.48|640.68|0
1671599400000|2022-12-21 05:10:00|643.48|640.68|641.8|639|643.97|641.17|641.56|638.76|0
1671599700000|2022-12-21 05:15:00|641.56|638.76|641.32|638.52|641.92|639.12|640.59|637.79|0
1671600000000|2022-12-21 05:20:00|641.2|638.4|640.35|637.55|641.56|638.76|640.11|637.31|0
1671600300000|2022-12-21 05:25:00|640.59|637.79|639.75|636.95|640.83|638.03|639.15|636.35|0
1671600600000|2022-12-21 05:30:00|639.87|637.07|640.59|637.79|640.59|637.79|638.31|635.51|0
1671600900000|2022-12-21 05:35:00|640.35|637.55|639.39|636.59|640.35|637.55|639.27|636.47|0
1671601200000|2022-12-21 05:40:00|639.15|636.35|638.42|635.62|639.39|636.59|638.42|635.62|0
1671601500000|2022-12-21 05:45:00|638.18|635.38|637.59|634.79|638.66|635.86|637.1|634.3|0
1671601800000|2022-12-21 05:50:00|637.46|634.66|638.66|635.86|638.79|635.99|637.46|634.66|0
1671602100000|2022-12-21 05:55:00|638.9|636.1|639.14|636.34|639.39|636.59|638.66|635.86|0
1671602400000|2022-12-21 06:00:00|639.38|636.58|639.75|636.95|639.75|636.95|637.94|635.14|0
1671602700000|2022-12-21 06:05:00|639.87|637.07|641.55|638.75|642.27|639.47|639.87|637.07|0
1671603000000|2022-12-21 06:10:00|641.44|638.64|639.51|636.71|641.55|638.75|638.42|635.62|0
1671603300000|2022-12-21 06:15:00|639.62|636.82|639.62|636.82|640.35|637.55|638.79|635.99|0
1671603600000|2022-12-21 06:20:00|639.86|637.06|638.54|635.74|639.86|637.06|638.18|635.38|0
1671603900000|2022-12-21 06:25:00|638.42|635.62|639.14|636.34|639.14|636.34|637.34|634.54|0
1671604200000|2022-12-21 06:30:00|639.03|636.23|637.7|634.9|639.62|636.82|637.7|634.9|0
1671604500000|2022-12-21 06:35:00|637.22|634.42|636.97|634.17|637.22|634.42|636.49|633.69|0
1671604800000|2022-12-21 06:40:00|637.1|634.3|636.97|634.17|637.21|634.41|636.73|633.93|0
1671605100000|2022-12-21 06:45:00|636.73|633.93|637.69|634.89|638.54|635.74|636.73|633.93|0
1671605400000|2022-12-21 06:50:00|637.82|635.02|638.7|635.9|638.9|636.1|637.69|634.89|0
1671605700000|2022-12-21 06:55:00|638.81|636.01|637.61|634.81|639.18|636.38|637.49|634.69|0
1671606000000|2022-12-21 07:00:00|637.85|635.05|640.73|637.93|641.34|638.54|637.85|635.05|0
1671606300000|2022-12-21 07:05:00|640.49|637.69|636.89|634.09|641.1|638.3|636.41|633.61|0
1671606600000|2022-12-21 07:10:00|636.77|633.97|638.21|635.41|639.05|636.25|636.77|633.97|0
1671606900000|2022-12-21 07:15:00|637.85|635.05|637.13|634.33|639.53|636.73|636.65|633.85|0
1671607200000|2022-12-21 07:20:00|636.89|634.09|638.09|635.29|638.09|635.29|636.16|633.36|0
1671607500000|2022-12-21 07:25:00|638.21|635.41|637.61|634.81|639.17|636.37|637.61|634.81|0
1671607800000|2022-12-21 07:30:00|637.73|634.93|639.05|636.25|639.05|636.25|636.64|633.84|0
1671608100000|2022-12-21 07:35:00|638.81|636.01|638.93|636.13|639.29|636.49|637.84|635.04|0
1671608400000|2022-12-21 07:40:00|638.81|636.01|638.57|635.77|639.29|636.49|638.21|635.41|0
1671608700000|2022-12-21 07:45:00|638.33|635.53|637.36|634.56|639.05|636.25|636.88|634.08|0
1671609000000|2022-12-21 07:50:00|637.84|635.04|636.16|633.36|638.32|635.52|636.16|633.36|0
1671609300000|2022-12-21 07:55:00|636.4|633.6|637.5|634.7|637.5|634.7|635.82|633.02|0
1671609600000|2022-12-21 08:00:00|637.98|635.18|640.28|637.48|640.64|637.84|637.98|635.18|0
1671609900000|2022-12-21 08:05:00|640.52|637.72|645.6|643|646.08|643.48|639.57|636.97|0
1671610200000|2022-12-21 08:10:00|646.33|643.73|645.12|642.52|647.77|645.17|644.88|642.28|0
1671610500000|2022-12-21 08:15:00|644.88|642.28|645.84|643.24|646.45|643.85|643.43|640.83|0
1671610800000|2022-12-21 08:20:00|645.97|643.37|644.15|641.55|647.77|645.17|644.15|641.55|0
1671611100000|2022-12-21 08:25:00|644.63|642.03|643.91|641.31|644.63|642.03|642.46|639.86|0
1671611400000|2022-12-21 08:30:00|644.15|641.55|645.24|642.64|646.81|644.21|644.03|641.43|0
1671611700000|2022-12-21 08:35:00|645|642.4|642.7|640.1|646.08|643.48|642.7|640.1|0
1671612000000|2022-12-21 08:40:00|642.94|640.34|641.98|639.38|643.43|640.83|641.25|638.65|0
1671612300000|2022-12-21 08:45:00|641.86|639.26|641.01|638.41|642.46|639.86|640.77|638.17|0
1671612600000|2022-12-21 08:50:00|641.14|638.54|638.12|635.52|641.49|638.89|637.88|635.28|0
1671612900000|2022-12-21 08:55:00|637.88|635.28|637.88|635.28|639.08|636.48|636.67|634.07|0
1671613200000|2022-12-21 09:00:00|637.64|635.04|634.99|632.39|638.12|635.52|634.75|632.15|0
1671613500000|2022-12-21 09:05:00|634.87|632.27|634.75|632.15|634.99|632.39|633.78|631.18|0
1671613800000|2022-12-21 09:10:00|634.51|631.91|633.78|631.18|635.47|632.87|633.78|631.18|0
1671614100000|2022-12-21 09:15:00|633.67|631.07|632.1|629.5|634.15|631.55|631.38|628.78|0
1671614400000|2022-12-21 09:20:00|631.86|629.26|631.86|629.26|632.1|629.5|630.41|627.81|0
1671614700000|2022-12-21 09:25:00|631.62|629.02|631.38|628.78|631.86|629.26|630.65|628.05|0
1671615000000|2022-12-21 09:30:00|631.5|628.9|630.65|628.05|631.86|629.26|629.69|627.09|0
1671615300000|2022-12-21 09:35:00|630.89|628.29|632.82|630.22|633.06|630.46|630.17|627.57|0
1671615600000|2022-12-21 09:40:00|632.58|629.98|633.54|630.94|633.54|630.94|630.41|627.81|0
1671615900000|2022-12-21 09:45:00|633.3|630.7|633.3|630.7|634.5|631.9|632.34|629.74|0
1671616200000|2022-12-21 09:50:00|633.06|630.46|630.65|628.05|633.06|630.46|630.65|628.05|0
1671616500000|2022-12-21 09:55:00|630.41|627.81|630.41|627.81|631.13|628.53|629.93|627.33|0
1671616800000|2022-12-21 10:00:00|629.93|627.33|632.09|629.49|633.3|630.7|629.93|627.33|0
1671617100000|2022-12-21 10:05:00|632.33|629.73|632.66|630.06|633.38|630.78|631.85|629.25|0
1671617400000|2022-12-21 10:10:00|633.14|630.54|633.87|631.27|634.35|631.75|632.9|630.3|0
1671617700000|2022-12-21 10:15:00|633.99|631.39|633.27|630.67|634.71|632.11|633.14|630.54|0
1671618000000|2022-12-21 10:20:00|633.03|630.43|631.34|628.74|633.03|630.43|630.49|627.89|0
1671618300000|2022-12-21 10:25:00|631.22|628.62|631.46|628.86|632.66|630.06|630.97|628.37|0
1671618600000|2022-12-21 10:30:00|631.22|628.62|631.7|629.1|631.94|629.34|630.49|627.89|0
1671618900000|2022-12-21 10:35:00|631.82|629.22|635.07|632.47|635.79|633.19|631.7|629.1|0
1671619200000|2022-12-21 10:40:00|635.31|632.71|637.89|635.29|638.13|635.53|635.31|632.71|0
1671619500000|2022-12-21 10:45:00|638.13|635.53|636.44|633.84|638.13|635.53|636.2|633.6|0
1671619800000|2022-12-21 10:50:00|636.32|633.72|636.44|633.84|637.41|634.81|635.84|633.24|0
1671620100000|2022-12-21 10:55:00|636.68|634.08|636.92|634.32|638.13|635.53|636.44|633.84|0
1671620400000|2022-12-21 11:00:00|637.16|634.56|635.47|632.87|637.89|635.29|635.47|632.87|0
1671620700000|2022-12-21 11:05:00|635.36|632.76|636.08|633.48|637.16|634.56|634.99|632.39|0
1671621000000|2022-12-21 11:10:00|636.2|633.6|635.84|633.24|636.68|634.08|634.63|632.03|0
1671621300000|2022-12-21 11:15:00|635.96|633.36|637.4|634.8|637.77|635.17|635.23|632.63|0
1671621600000|2022-12-21 11:20:00|637.88|635.28|638.37|635.77|638.37|635.77|636.68|634.08|0
1671621900000|2022-12-21 11:25:00|638.61|636.01|637.4|634.8|638.61|636.01|637.4|634.8|0
1671622200000|2022-12-21 11:30:00|637.53|634.93|637.64|635.04|639.09|636.49|636.68|634.08|0
1671622500000|2022-12-21 11:35:00|637.4|634.8|635.95|633.35|637.4|634.8|635.47|632.87|0
1671622800000|2022-12-21 11:40:00|636.19|633.59|638.61|636.01|638.61|636.01|635.84|633.24|0
1671623100000|2022-12-21 11:45:00|638.85|636.25|635.95|633.35|639.09|636.49|635.71|633.11|0
1671623400000|2022-12-21 11:50:00|635.84|633.24|634.26|631.66|636.19|633.59|634.26|631.66|0
1671623700000|2022-12-21 11:55:00|634.15|631.55|634.02|631.42|634.26|631.66|632.7|630.1|0
1671624000000|2022-12-21 12:00:00|634.5|631.9|633.3|630.7|635.47|632.87|633.06|630.46|0
1671624300000|2022-12-21 12:05:00|633.18|630.58|637.28|634.68|637.4|634.8|632.82|630.22|0
1671624600000|2022-12-21 12:10:00|637.4|634.8|641.5|638.9|641.74|639.14|637.16|634.56|0
1671624900000|2022-12-21 12:15:00|641.74|639.14|640.78|638.18|642.71|640.11|639.33|636.73|0
1671625200000|2022-12-21 12:20:00|641.26|638.66|640.29|637.69|641.5|638.9|639.81|637.21|0
1671625500000|2022-12-21 12:25:00|640.53|637.93|639.81|637.21|641.87|639.27|639.57|636.97|0
1671625800000|2022-12-21 12:30:00|640.05|637.45|638.6|636|640.53|637.93|638.6|636|0
1671626100000|2022-12-21 12:35:00|638.36|635.76|635.46|632.86|638.6|636|635.46|632.86|0
1671626400000|2022-12-21 12:40:00|635.71|633.11|634.98|632.38|635.95|633.35|634.74|632.14|0
1671626700000|2022-12-21 12:45:00|634.87|632.27|633.29|630.69|635.71|633.11|632.81|630.21|0
1671627000000|2022-12-21 12:50:00|633.18|630.58|632.81|630.21|634.26|631.66|632.09|629.49|0
1671627300000|2022-12-21 12:55:00|633.05|630.45|631.01|628.41|633.29|630.69|630.4|627.8|0
1671627600000|2022-12-21 13:00:00|630.88|628.28|629.44|626.84|632.57|629.97|629.2|626.6|0
1671627900000|2022-12-21 13:05:00|629.68|627.08|628.71|626.11|630.4|627.8|628.47|625.87|0
1671628200000|2022-12-21 13:10:00|629.56|626.96|625.47|622.87|629.56|626.96|625.11|622.51|0
1671628500000|2022-12-21 13:15:00|625.35|622.75|624.38|621.78|627.03|624.43|624.03|621.43|0
1671628800000|2022-12-21 13:20:00|624.14|621.54|625.83|623.23|626.31|623.71|623.9|621.3|0
1671629100000|2022-12-21 13:25:00|626.07|623.47|627.27|624.67|628.23|625.63|625.59|622.99|0
1671629400000|2022-12-21 13:30:00|627.39|624.79|626.5|623.9|628.95|626.35|624.67|622.07|0
1671629700000|2022-12-21 13:35:00|626.74|624.14|626.98|624.38|627.71|625.11|625.91|623.31|0
1671630000000|2022-12-21 13:40:00|627.59|624.99|625.78|623.18|627.59|624.99|625.3|622.7|0
1671630300000|2022-12-21 13:45:00|626.02|623.42|625.78|623.18|627.71|625.11|624.82|622.22|0
1671630600000|2022-12-21 13:50:00|625.54|622.94|623.13|620.53|625.78|623.18|621.93|619.33|0
1671630900000|2022-12-21 13:55:00|622.89|620.29|625.06|622.46|626.26|623.66|622.65|620.05|0
1671631200000|2022-12-21 14:00:00|624.82|622.22|627.94|625.34|627.94|625.34|624.82|622.22|0
1671631500000|2022-12-21 14:05:00|627.7|625.1|629.55|626.95|630.28|627.68|627.7|625.1|0
1671631800000|2022-12-21 14:10:00|629.8|627.2|629.93|627.33|630.17|627.57|628.25|625.65|0
1671632100000|2022-12-21 14:15:00|630.17|627.57|629.21|626.61|630.89|628.29|629.21|626.61|0
1671632400000|2022-12-21 14:20:00|629.45|626.85|628.73|626.13|629.45|626.85|627.52|624.92|0
1671632700000|2022-12-21 14:25:00|628.48|625.88|629.21|626.61|630.41|627.81|628.24|625.64|0
1671633000000|2022-12-21 14:30:00|630.41|627.81|634.27|631.67|634.27|631.67|627.76|625.16|0
1671633300000|2022-12-21 14:35:00|633.54|630.94|628.48|625.88|634.51|631.91|627.04|624.44|0
1671633600000|2022-12-21 14:40:00|628.72|626.12|630.65|628.05|633.54|630.94|628|625.4|0
1671633900000|2022-12-21 14:45:00|630.17|627.57|623.6|621|630.89|628.29|622.88|620.28|0
1671634200000|2022-12-21 14:50:00|623.36|620.76|626.74|624.14|627.7|625.1|622.16|619.56|0
1671634500000|2022-12-21 14:55:00|627.22|624.62|630.35|627.75|632.04|629.44|626.74|624.14|0
1671634800000|2022-12-21 15:00:00|628.31|625.71|623.36|620.76|628.31|625.71|620.23|617.63|0
1671635100000|2022-12-21 15:05:00|623.12|620.52|615.66|613.06|624.57|621.97|614.94|612.34|0
1671635400000|2022-12-21 15:10:00|614.7|612.1|616.86|614.26|618.43|615.83|614.7|612.1|0
1671635700000|2022-12-21 15:15:00|617.1|614.5|615.66|613.06|618.55|615.95|614.7|612.1|0
1671636000000|2022-12-21 15:20:00|615.42|612.82|613.98|611.38|616.86|614.26|613.26|610.66|0
1671636300000|2022-12-21 15:25:00|613.74|611.14|610.86|608.26|615.18|612.58|610.62|608.02|0
1671636600000|2022-12-21 15:30:00|610.14|607.54|603.9|601.3|612.3|609.7|602.71|600.11|0
1671636900000|2022-12-21 15:35:00|603.66|601.06|599.21|596.61|604.23|601.63|599.21|596.61|0
1671637200000|2022-12-21 15:40:00|598.73|596.13|599.44|596.84|600.64|598.04|596.58|593.98|0
1671637500000|2022-12-21 15:45:00|599.21|596.61|600.4|597.8|602.79|600.19|598.01|595.41|0
1671637800000|2022-12-21 15:50:00|600.16|597.56|601.83|599.23|602.79|600.19|598.97|596.37|0
1671638100000|2022-12-21 15:55:00|601.59|598.99|596.81|594.21|601.83|599.23|596.58|593.98|0
1671638400000|2022-12-21 16:00:00|595.86|593.26|591.8|589.2|595.86|593.26|591.8|589.2|0
1671638700000|2022-12-21 16:05:00|591.56|588.96|592.99|590.39|595.62|593.02|591.56|588.96|0
1671639000000|2022-12-21 16:10:00|592.76|590.16|593.95|591.35|594.43|591.83|589.9|587.3|0
1671639300000|2022-12-21 16:15:00|594.19|591.59|597.77|595.17|597.77|595.17|592.52|589.92|0
1671639600000|2022-12-21 16:20:00|597.53|594.93|599.44|596.84|601.59|598.99|595.38|592.78|0
1671639900000|2022-12-21 16:25:00|599.2|596.6|598.01|595.41|600.87|598.27|597.29|594.69|0
1671640200000|2022-12-21 16:30:00|597.77|595.17|595.38|592.78|597.77|595.17|594.42|591.82|0
1671640500000|2022-12-21 16:35:00|595.62|593.02|599.2|596.6|599.2|596.6|595.62|593.02|0
1671640800000|2022-12-21 16:40:00|598.72|596.12|598.48|595.88|602.55|599.95|598.48|595.88|0
1671641100000|2022-12-21 16:45:00|598.24|595.64|605.18|602.58|605.42|602.82|598|595.4|0
1671641400000|2022-12-21 16:50:00|604.7|602.1|603.5|600.9|606.14|603.54|601.83|599.23|0
1671641700000|2022-12-21 16:55:00|603.74|601.14|603.02|600.42|604.7|602.1|600.63|598.03|0
1671642000000|2022-12-21 17:00:00|602.54|599.94|605.18|602.58|606.61|604.01|602.3|599.7|0
1671642300000|2022-12-21 17:05:00|604.94|602.34|606.13|603.53|606.13|603.53|602.06|599.46|0
1671642600000|2022-12-21 17:10:00|605.89|603.29|604.7|602.1|607.33|604.73|603.74|601.14|0
1671642900000|2022-12-21 17:15:00|604.46|601.86|606.3|603.7|607.81|605.21|604.46|601.86|0
1671643200000|2022-12-21 17:20:00|606.54|603.94|602.95|600.35|607.26|604.66|602.24|599.64|0
1671643500000|2022-12-21 17:25:00|602.72|600.12|606.3|603.7|607.5|604.9|602.72|600.12|0
1671643800000|2022-12-21 17:30:00|606.06|603.46|602.95|600.35|606.06|603.46|601.52|598.92|0
1671644100000|2022-12-21 17:35:00|603.43|600.83|602|599.4|604.63|602.03|601.52|598.92|0
1671644400000|2022-12-21 17:40:00|602.48|599.88|602|599.4|603.67|601.07|601.52|598.92|0
1671644700000|2022-12-21 17:45:00|601.76|599.16|602|599.4|604.63|602.03|601.52|598.92|0
1671645000000|2022-12-21 17:50:00|602.23|599.63|602|599.4|603.91|601.31|601.52|598.92|0
1671645300000|2022-12-21 17:55:00|601.76|599.16|598.41|595.81|602.95|600.35|598.41|595.81|0
1671645600000|2022-12-21 18:00:00|598.65|596.05|595.31|592.71|600.56|597.96|595.07|592.47|0
1671645900000|2022-12-21 18:05:00|594.83|592.23|595.07|592.47|596.74|594.14|594.83|592.23|0
1671646200000|2022-12-21 18:10:00|594.83|592.23|597.93|595.33|598.65|596.05|594.59|591.99|0
1671646500000|2022-12-21 18:15:00|598.41|595.81|600.08|597.48|600.32|597.72|597.93|595.33|0
1671646800000|2022-12-21 18:20:00|599.6|597|604.14|601.54|605.1|602.5|599.36|596.76|0
1671647100000|2022-12-21 18:25:00|604.38|601.78|604.86|602.26|605.82|603.22|601.75|599.15|0
1671647400000|2022-12-21 18:30:00|605.1|602.5|603.55|600.95|605.1|602.5|601.75|599.15|0
1671647700000|2022-12-21 18:35:00|603.42|600.82|602.47|599.87|604.38|601.78|601.27|598.67|0
1671648000000|2022-12-21 18:40:00|602.71|600.11|601.51|598.91|604.62|602.02|601.51|598.91|0
1671648300000|2022-12-21 18:45:00|601.03|598.43|599.12|596.52|601.03|598.43|598.41|595.81|0
1671648600000|2022-12-21 18:50:00|599.36|596.76|597.45|594.85|600.08|597.48|597.45|594.85|0
1671648900000|2022-12-21 18:55:00|597.69|595.09|598.88|596.28|599.12|596.52|597.21|594.61|0
1671649200000|2022-12-21 19:00:00|598.64|596.04|592.92|590.32|598.64|596.04|592.2|589.6|0
1671649500000|2022-12-21 19:05:00|592.68|590.08|591.25|588.65|593.63|591.03|589.82|587.22|0
1671649800000|2022-12-21 19:10:00|591.01|588.41|591.49|588.89|593.04|590.44|588.87|586.27|0
1671650100000|2022-12-21 19:15:00|591.25|588.65|593.63|591.03|593.63|591.03|590.18|587.58|0
1671650400000|2022-12-21 19:20:00|593.39|590.79|595.3|592.7|595.54|592.94|592.44|589.84|0
1671650700000|2022-12-21 19:25:00|595.54|592.94|597.92|595.32|598.16|595.56|593.87|591.27|0
1671651000000|2022-12-21 19:30:00|598.16|595.56|594.82|592.22|599.36|596.76|594.11|591.51|0
1671651300000|2022-12-21 19:35:00|594.35|591.75|598.34|595.74|601.03|598.43|594.35|591.75|0
1671651600000|2022-12-21 19:40:00|598.11|595.51|598.82|596.22|600.25|597.65|597.39|594.79|0
1671651900000|2022-12-21 19:45:00|599.06|596.46|599.77|597.17|600.01|597.41|596.91|594.31|0
1671652200000|2022-12-21 19:50:00|599.3|596.7|603.11|600.51|605.03|602.43|599.3|596.7|0
1671652500000|2022-12-21 19:55:00|602.64|600.04|601.68|599.08|605.26|602.66|600.49|597.89|0
1671652800000|2022-12-21 20:00:00|601.44|598.84|599.53|596.93|602.16|599.56|598.1|595.5|0
1671653100000|2022-12-21 20:05:00|599.77|597.17|605.26|602.66|606.22|603.62|599.53|596.93|0
1671653400000|2022-12-21 20:10:00|605.02|602.42|601.44|598.84|606.46|603.86|600.96|598.36|0
1671653700000|2022-12-21 20:15:00|601.2|598.6|604.31|601.71|604.31|601.71|600.96|598.36|0
1671654000000|2022-12-21 20:20:00|603.83|601.23|604.07|601.47|605.98|603.38|602.63|600.03|0
1671654300000|2022-12-21 20:25:00|604.54|601.94|606.69|604.09|606.69|604.09|602.15|599.55|0
1671654600000|2022-12-21 20:30:00|606.45|603.85|603.83|601.23|606.45|603.85|602.63|600.03|0
1671654900000|2022-12-21 20:35:00|604.06|601.46|602.13|599.53|604.78|602.18|601.65|599.05|0
1671655200000|2022-12-21 20:40:00|601.89|599.29|604.04|601.44|605.48|602.88|601.17|598.57|0
1671655500000|2022-12-21 20:45:00|603.8|601.2|601.65|599.05|605|602.4|600.93|598.33|0
1671655800000|2022-12-21 20:50:00|602.6|600|604.04|601.44|609.55|606.95|602.6|600|0
1671656100000|2022-12-21 20:55:00|603.8|601.2|599.97|597.37|604.28|601.68|599.97|597.37|0
1671656400000|2022-12-21 21:00:00|600.93|598.33|599.02|596.42|601.65|599.05|598.54|595.94|0
1671656700000|2022-12-21 21:05:00|599.26|596.66|597.58|594.98|600.45|597.85|597.34|594.74|0
1671657000000|2022-12-21 21:10:00|597.82|595.22|595.43|592.83|598.54|595.94|594.96|592.36|0
1671657300000|2022-12-21 21:15:00|595.77|592.97|594.1|591.3|596.01|593.21|593.39|590.59|0
1671657600000|2022-12-21 21:20:00|594.58|591.78|593.39|590.59|594.58|591.78|592.91|590.11|0
1671657900000|2022-12-21 21:25:00|593.15|590.35|593.39|590.59|594.58|591.78|593.15|590.35|0
1671658200000|2022-12-21 21:30:00|593.62|590.82|595.05|592.25|595.05|592.25|593.62|590.82|0
1671658500000|2022-12-21 21:35:00|594.82|592.02|594.82|592.02|595.05|592.25|594.46|591.66|0
1671658800000|2022-12-21 21:40:00|595.05|592.25|594.58|591.78|595.05|592.25|594.22|591.42|0
1671659100000|2022-12-21 21:45:00|594.81|592.01|594.34|591.54|594.81|592.01|593.27|590.47|0
1671659400000|2022-12-21 21:50:00|594.1|591.3|593.14|590.34|594.1|591.3|592.91|590.11|0
1671659700000|2022-12-21 21:55:00|593.38|590.58|593.51|590.71|594.1|591.3|593.14|590.34|0
1671660000000|2022-12-21 22:00:00|594.06|591.26|593.92|591.12|594.35|591.55|593.85|591.05|0
1671660300000|2022-12-21 22:05:00|593.89|591.09|593.99|591.19|594.16|591.36|593.89|591.09|0
1671660600000|2022-12-21 22:10:00|592.98|590.18|592.87|590.07|593.47|590.67|592.42|589.62|0
1671660900000|2022-12-21 22:15:00|592.84|590.04|593.29|590.49|593.29|590.49|592.84|590.04|0
1671661200000|2022-12-21 22:20:00|593.33|590.53|593.15|590.35|593.44|590.64|593.15|590.35|0
1671661500000|2022-12-21 22:25:00|593.36|590.56|593.53|590.73|593.74|590.94|593.29|590.49|0
1671661800000|2022-12-21 22:30:00|593.78|590.98|594.3|591.5|594.3|591.5|593.64|590.84|0
1671662100000|2022-12-21 22:35:00|594.2|591.4|593.78|590.98|594.41|591.61|593.67|590.87|0
1671662400000|2022-12-21 22:40:00|593.81|591.01|593.91|591.11|594.3|591.5|593.78|590.98|0
1671662700000|2022-12-21 22:45:00|593.84|591.04|594.02|591.22|594.02|591.22|593.84|591.04|0
1671663000000|2022-12-21 22:50:00|594.16|591.36|594.2|591.4|594.34|591.54|594.09|591.29|0
1671663300000|2022-12-21 22:55:00|594.16|591.36|593.58|590.78|594.16|591.36|593.58|590.78|0
1671663600000|2022-12-21 23:00:00|593.26|590.46|593.97|591.17|594.57|591.77|591.94|589.14|0
1671663900000|2022-12-21 23:05:00|594.09|591.29|595.52|592.72|595.76|592.96|594.09|591.29|0
1671664200000|2022-12-21 23:10:00|595.76|592.96|594.56|591.76|596.24|593.44|594.56|591.76|0
1671664500000|2022-12-21 23:15:00|594.8|592|596.23|593.43|596.36|593.56|594.56|591.76|0
1671664800000|2022-12-21 23:20:00|596|593.2|595.76|592.96|596.47|593.67|595.52|592.72|0
1671665100000|2022-12-21 23:25:00|595.52|592.72|596.23|593.43|596.95|594.15|595.28|592.48|0
1671665400000|2022-12-21 23:30:00|596.36|593.56|595.52|592.72|596.71|593.91|595.28|592.48|0
1671665700000|2022-12-21 23:35:00|595.64|592.84|593.49|590.69|595.64|592.84|593.37|590.57|0
1671666000000|2022-12-21 23:40:00|593.37|590.57|594.56|591.76|595.04|592.24|593.13|590.33|0
1671666300000|2022-12-21 23:45:00|594.8|592|596.23|593.43|596.47|593.67|594.8|592|0
1671666600000|2022-12-21 23:50:00|595.99|593.19|596.47|593.67|596.95|594.15|595.28|592.48|0
1671666900000|2022-12-21 23:55:00|596.23|593.43|595.51|592.71|596.47|593.67|595.28|592.48|0
1671667200000|2022-12-22 00:00:00|596.95|594.15|597.66|594.86|597.9|595.1|596.47|593.67|0
1671667500000|2022-12-22 00:05:00|597.42|594.62|597.18|594.38|597.42|594.62|596.47|593.67|0
1671667800000|2022-12-22 00:10:00|596.94|594.14|596.11|593.31|597.18|594.38|595.75|592.95|0
1671668100000|2022-12-22 00:15:00|596.35|593.55|597.42|594.62|597.9|595.1|595.75|592.95|0
1671668400000|2022-12-22 00:20:00|597.55|594.75|596.7|593.9|598.85|596.05|596.7|593.9|0
1671668700000|2022-12-22 00:25:00|596.94|594.14|596.7|593.9|597.66|594.86|596.23|593.43|0
1671669000000|2022-12-22 00:30:00|596.94|594.14|598.02|595.22|598.85|596.05|596.7|593.9|0
1671669300000|2022-12-22 00:35:00|597.9|595.1|598.85|596.05|599.57|596.77|597.9|595.1|0
1671669600000|2022-12-22 00:40:00|598.61|595.81|596.94|594.14|598.74|595.94|596.46|593.66|0
1671669900000|2022-12-22 00:45:00|597.18|594.38|594.44|591.64|597.18|594.38|593.84|591.04|0
1671670200000|2022-12-22 00:50:00|594.31|591.51|595.39|592.59|595.98|593.18|594.08|591.28|0
1671670500000|2022-12-22 00:55:00|595.27|592.47|593.84|591.04|595.75|592.95|593.84|591.04|0
1671670800000|2022-12-22 01:00:00|594.07|591.27|594.31|591.51|595.27|592.47|593.84|591.04|0
1671671100000|2022-12-22 01:05:00|594.55|591.75|594.07|591.27|595.39|592.59|593.84|591.04|0
1671671400000|2022-12-22 01:10:00|593.84|591.04|593.83|591.03|595.5|592.7|593.36|590.56|0
1671671700000|2022-12-22 01:15:00|593.6|590.8|592.88|590.08|593.6|590.8|591.69|588.89|0
1671672000000|2022-12-22 01:20:00|593.12|590.32|590.97|588.17|593.83|591.03|590.5|587.7|0
1671672300000|2022-12-22 01:25:00|590.86|588.06|591.93|589.13|592.16|589.36|590.5|587.7|0
1671672600000|2022-12-22 01:30:00|592.05|589.25|592.76|589.96|593.59|590.79|592.05|589.25|0
1671672900000|2022-12-22 01:35:00|592.64|589.84|592.05|589.25|593.83|591.03|591.92|589.12|0
1671673200000|2022-12-22 01:40:00|591.92|589.12|593.59|590.79|593.59|590.79|591.45|588.65|0
1671673500000|2022-12-22 01:45:00|593.35|590.55|592.4|589.6|593.35|590.55|592.4|589.6|0
1671673800000|2022-12-22 01:50:00|592.28|589.48|592.52|589.72|592.64|589.84|591.92|589.12|0
1671674100000|2022-12-22 01:55:00|592.4|589.6|591.44|588.64|592.64|589.84|591.44|588.64|0
1671674400000|2022-12-22 02:00:00|591.68|588.88|592.16|589.36|592.4|589.6|591.21|588.41|0
1671674700000|2022-12-22 02:05:00|591.92|589.12|591.33|588.53|591.92|589.12|590.25|587.45|0
1671675000000|2022-12-22 02:10:00|591.44|588.64|590.97|588.17|591.44|588.64|590.25|587.45|0
1671675300000|2022-12-22 02:15:00|590.73|587.93|590.14|587.34|591.68|588.88|590.14|587.34|0
1671675600000|2022-12-22 02:20:00|590.01|587.21|588.82|586.02|590.25|587.45|587.87|585.07|0
1671675900000|2022-12-22 02:25:00|588.71|585.91|588.82|586.02|589.3|586.5|588.34|585.54|0
1671676200000|2022-12-22 02:30:00|589.06|586.26|589.77|586.97|590.25|587.45|588.58|585.78|0
1671676500000|2022-12-22 02:35:00|590.01|587.21|589.77|586.97|590.49|587.69|589.06|586.26|0
1671676800000|2022-12-22 02:40:00|590.01|587.21|590.49|587.69|590.72|587.92|589.77|586.97|0
1671677100000|2022-12-22 02:45:00|590.72|587.92|590.01|587.21|590.72|587.92|589.53|586.73|0
1671677400000|2022-12-22 02:50:00|590.25|587.45|590.01|587.21|590.72|587.92|590.01|587.21|0
1671677700000|2022-12-22 02:55:00|590.13|587.33|590.96|588.16|591.2|588.4|589.66|586.86|0
1671678000000|2022-12-22 03:00:00|590.72|587.92|590.48|587.68|590.72|587.92|590.24|587.44|0
1671678300000|2022-12-22 03:05:00|590.61|587.81|590.72|587.92|590.96|588.16|590.24|587.44|0
1671678600000|2022-12-22 03:10:00|590.96|588.16|591.44|588.64|592.15|589.35|590.72|587.92|0
1671678900000|2022-12-22 03:15:00|591.56|588.76|591.2|588.4|591.67|588.87|590.72|587.92|0
1671679200000|2022-12-22 03:20:00|591.08|588.28|591.91|589.11|592.15|589.35|590.96|588.16|0
1671679500000|2022-12-22 03:25:00|592.15|589.35|592.39|589.59|592.39|589.59|591.91|589.11|0
1671679800000|2022-12-22 03:30:00|592.27|589.47|591.19|588.39|592.39|589.59|590.72|587.92|0
1671680100000|2022-12-22 03:35:00|591.32|588.52|590.84|588.04|591.43|588.63|590.72|587.92|0
1671680400000|2022-12-22 03:40:00|590.96|588.16|590.95|588.15|591.19|588.39|590.72|587.92|0
1671680700000|2022-12-22 03:45:00|590.72|587.92|590.6|587.8|590.95|588.15|590.24|587.44|0
1671681000000|2022-12-22 03:50:00|590.72|587.92|589.76|586.96|590.72|587.92|589.76|586.96|0
1671681300000|2022-12-22 03:55:00|589.29|586.49|589.76|586.96|589.76|586.96|588.57|585.77|0
1671681600000|2022-12-22 04:00:00|589.89|587.09|590|587.2|590.48|587.68|589.65|586.85|0
1671681900000|2022-12-22 04:05:00|590.12|587.32|590|587.2|590.71|587.91|589.76|586.96|0
1671682200000|2022-12-22 04:10:00|589.76|586.96|589.28|586.48|590.24|587.44|589.04|586.24|0
1671682500000|2022-12-22 04:15:00|589.04|586.24|589.04|586.24|589.28|586.48|588.33|585.53|0
1671682800000|2022-12-22 04:20:00|588.81|586.01|588.57|585.77|589.28|586.48|588.57|585.77|0
1671683100000|2022-12-22 04:25:00|588.69|585.89|589.76|586.96|590|587.2|588.57|585.77|0
1671683400000|2022-12-22 04:30:00|590|587.2|590.23|587.43|590.23|587.43|589.52|586.72|0
1671683700000|2022-12-22 04:35:00|590.47|587.67|589.99|587.19|590.47|587.67|589.76|586.96|0
1671684000000|2022-12-22 04:40:00|590.23|587.43|589.99|587.19|590.47|587.67|589.52|586.72|0
1671684300000|2022-12-22 04:45:00|589.76|586.96|589.04|586.24|589.76|586.96|588.8|586|0
1671684600000|2022-12-22 04:50:00|589.28|586.48|589.28|586.48|589.28|586.48|588.56|585.76|0
1671684900000|2022-12-22 04:55:00|589.52|586.72|589.4|586.6|589.99|587.19|589.28|586.48|0
1671685200000|2022-12-22 05:00:00|589.52|586.72|589.75|586.95|589.99|587.19|589.28|586.48|0
1671685500000|2022-12-22 05:05:00|589.99|587.19|590.23|587.43|590.94|588.14|589.99|587.19|0
1671685800000|2022-12-22 05:10:00|590.47|587.67|590.23|587.43|590.71|587.91|590.23|587.43|0
1671686100000|2022-12-22 05:15:00|590.47|587.67|590.7|587.9|591.18|588.38|589.99|587.19|0
1671686400000|2022-12-22 05:20:00|590.94|588.14|590.47|587.67|590.94|588.14|589.99|587.19|0
1671686700000|2022-12-22 05:25:00|590.7|587.9|590.23|587.43|590.7|587.9|589.99|587.19|0
1671687000000|2022-12-22 05:30:00|590.11|587.31|590.46|587.66|590.94|588.14|590.11|587.31|0
1671687300000|2022-12-22 05:35:00|590.59|587.79|589.99|587.19|590.94|588.14|589.51|586.71|0
1671687600000|2022-12-22 05:40:00|589.75|586.95|589.63|586.83|589.99|587.19|589.27|586.47|0
1671687900000|2022-12-22 05:45:00|589.51|586.71|589.27|586.47|589.99|587.19|589.27|586.47|0
1671688200000|2022-12-22 05:50:00|589.51|586.71|589.75|586.95|589.75|586.95|589.03|586.23|0
1671688500000|2022-12-22 05:55:00|589.63|586.83|590.46|587.66|590.46|587.66|589.51|586.71|0
1671688800000|2022-12-22 06:00:00|590.22|587.42|591.3|588.5|591.41|588.61|589.98|587.18|0
1671689100000|2022-12-22 06:05:00|591.18|588.38|590.7|587.9|591.41|588.61|589.98|587.18|0
1671689400000|2022-12-22 06:10:00|590.94|588.14|590.22|587.42|590.94|588.14|589.98|587.18|0
1671689700000|2022-12-22 06:15:00|590.46|587.66|590.22|587.42|591.17|588.37|589.98|587.18|0
1671690000000|2022-12-22 06:20:00|590.46|587.66|589.98|587.18|591.17|588.37|589.74|586.94|0
1671690300000|2022-12-22 06:25:00|590.11|587.31|591.41|588.61|591.65|588.85|589.98|587.18|0
1671690600000|2022-12-22 06:30:00|591.65|588.85|591.65|588.85|591.89|589.09|591.17|588.37|0
1671690900000|2022-12-22 06:35:00|591.77|588.97|591.89|589.09|592.6|589.8|591.65|588.85|0
1671691200000|2022-12-22 06:40:00|592.12|589.32|591.41|588.61|592.12|589.32|591.41|588.61|0
1671691500000|2022-12-22 06:45:00|591.65|588.85|592.12|589.32|592.12|589.32|591.65|588.85|0
1671691800000|2022-12-22 06:50:00|591.65|588.85|592.84|590.04|592.84|590.04|591.65|588.85|0
1671692100000|2022-12-22 06:55:00|592.6|589.8|592.36|589.56|593.55|590.75|592.36|589.56|0
1671692400000|2022-12-22 07:00:00|592.84|590.04|594.75|591.95|595.46|592.66|592.84|590.04|0
1671692700000|2022-12-22 07:05:00|594.98|592.18|596.18|593.38|596.42|593.62|594.27|591.47|0
1671693000000|2022-12-22 07:10:00|596.3|593.5|594.98|592.18|596.42|593.62|594.98|592.18|0
1671693300000|2022-12-22 07:15:00|595.22|592.42|593.07|590.27|595.22|592.42|592.84|590.04|0
1671693600000|2022-12-22 07:20:00|593.31|590.51|593.07|590.27|593.55|590.75|592.83|590.03|0
1671693900000|2022-12-22 07:25:00|593.2|590.4|593.31|590.51|593.67|590.87|592.36|589.56|0
1671694200000|2022-12-22 07:30:00|593.55|590.75|594.26|591.46|594.5|591.7|593.55|590.75|0
1671694500000|2022-12-22 07:35:00|594.39|591.59|593.31|590.51|594.98|592.18|593.07|590.27|0
1671694800000|2022-12-22 07:40:00|593.07|590.27|594.02|591.22|594.26|591.46|593.07|590.27|0
1671695100000|2022-12-22 07:45:00|593.79|590.99|593.79|590.99|594.74|591.94|593.31|590.51|0
1671695400000|2022-12-22 07:50:00|593.91|591.11|594.26|591.46|594.98|592.18|593.91|591.11|0
1671695700000|2022-12-22 07:55:00|594.5|591.7|595.46|592.66|595.46|592.66|594.5|591.7|0
1671696000000|2022-12-22 08:00:00|595.22|592.42|596.65|593.85|596.65|593.85|594.74|591.94|0
1671696300000|2022-12-22 08:05:00|596.55|593.95|593.68|591.08|596.79|594.19|593.68|591.08|0
1671696600000|2022-12-22 08:10:00|593.92|591.32|592.85|590.25|594.64|592.04|592.25|589.65|0
1671696900000|2022-12-22 08:15:00|592.73|590.13|588.68|586.08|592.73|590.13|588.44|585.84|0
1671697200000|2022-12-22 08:20:00|588.91|586.31|589.92|587.32|590.52|587.92|588.2|585.6|0
1671697500000|2022-12-22 08:25:00|589.68|587.08|591.83|589.23|591.83|589.23|588.73|586.13|0
1671697800000|2022-12-22 08:30:00|592.07|589.47|592.55|589.95|593.5|590.9|591.83|589.23|0
1671698100000|2022-12-22 08:35:00|592.67|590.07|593.86|591.26|593.98|591.38|592.54|589.94|0
1671698400000|2022-12-22 08:40:00|594.22|591.62|593.62|591.02|594.46|591.86|592.54|589.94|0
1671698700000|2022-12-22 08:45:00|593.38|590.78|595.17|592.57|595.41|592.81|593.02|590.42|0
1671699000000|2022-12-22 08:50:00|594.93|592.33|594.93|592.33|595.17|592.57|593.98|591.38|0
1671699300000|2022-12-22 08:55:00|595.17|592.57|594.21|591.61|595.17|592.57|594.1|591.5|0
1671699600000|2022-12-22 09:00:00|593.98|591.38|593.97|591.37|594.45|591.85|593.26|590.66|0
1671699900000|2022-12-22 09:05:00|594.45|591.85|594.69|592.09|594.69|592.09|593.5|590.9|0
1671700200000|2022-12-22 09:10:00|594.93|592.33|594.69|592.09|595.41|592.81|594.21|591.61|0
1671700500000|2022-12-22 09:15:00|594.93|592.33|597.56|594.96|598.52|595.92|594.69|592.09|0
1671700800000|2022-12-22 09:20:00|597.32|594.72|597.8|595.2|598.28|595.68|597.08|594.48|0
1671701100000|2022-12-22 09:25:00|598.04|595.44|598.28|595.68|598.99|596.39|597.08|594.48|0
1671701400000|2022-12-22 09:30:00|598.04|595.44|597.08|594.48|598.99|596.39|597.08|594.48|0
1671701700000|2022-12-22 09:35:00|597.32|594.72|596.12|593.52|597.56|594.96|596.12|593.52|0
1671702000000|2022-12-22 09:40:00|596.48|593.88|594.93|592.33|596.6|594|593.01|590.41|0
1671702300000|2022-12-22 09:45:00|595.88|593.28|597.92|595.32|598.03|595.43|595.64|593.04|0
1671702600000|2022-12-22 09:50:00|597.56|594.96|597.68|595.08|598.51|595.91|597.08|594.48|0
1671702900000|2022-12-22 09:55:00|597.55|594.95|600.43|597.83|600.67|598.07|597.55|594.95|0
1671703200000|2022-12-22 10:00:00|600.19|597.59|602.23|599.63|602.34|599.74|600.19|597.59|0
1671703500000|2022-12-22 10:05:00|602.34|599.74|601.86|599.26|602.47|599.87|600.9|598.3|0
1671703800000|2022-12-22 10:10:00|601.62|599.02|603.54|600.94|603.54|600.94|601.62|599.02|0
1671704100000|2022-12-22 10:15:00|603.66|601.06|604.02|601.42|605.22|602.62|603.06|600.46|0
1671704400000|2022-12-22 10:20:00|604.26|601.66|602.82|600.22|604.38|601.78|602.58|599.98|0
1671704700000|2022-12-22 10:25:00|602.7|600.1|602.46|599.86|603.06|600.46|601.86|599.26|0
1671705000000|2022-12-22 10:30:00|602.34|599.74|604.73|602.13|604.73|602.13|602.34|599.74|0
1671705300000|2022-12-22 10:35:00|604.86|602.26|602.7|600.1|604.97|602.37|602.58|599.98|0
1671705600000|2022-12-22 10:40:00|602.58|599.98|603.53|600.93|603.53|600.93|601.14|598.54|0
1671705900000|2022-12-22 10:45:00|603.29|600.69|602.34|599.74|603.77|601.17|601.62|599.02|0
1671706200000|2022-12-22 10:50:00|602.46|599.86|603.05|600.45|604.01|601.41|601.86|599.26|0
1671706500000|2022-12-22 10:55:00|602.81|600.21|603.29|600.69|603.77|601.17|602.33|599.73|0
1671706800000|2022-12-22 11:00:00|603.05|600.45|604.25|601.65|604.25|601.65|603.05|600.45|0
1671707100000|2022-12-22 11:05:00|604.01|601.41|606.17|603.57|606.17|603.57|604.01|601.41|0
1671707400000|2022-12-22 11:10:00|606.89|604.29|606.17|603.57|607.13|604.53|605.45|602.85|0
1671707700000|2022-12-22 11:15:00|606.05|603.45|609.05|606.45|609.29|606.69|605.45|602.85|0
1671708000000|2022-12-22 11:20:00|608.93|606.33|609.29|606.69|610.97|608.37|608.93|606.33|0
1671708300000|2022-12-22 11:25:00|609.53|606.93|609.77|607.17|610.49|607.89|609.29|606.69|0
1671708600000|2022-12-22 11:30:00|609.65|607.05|609.05|606.45|609.65|607.05|608.09|605.49|0
1671708900000|2022-12-22 11:35:00|609.29|606.69|607.6|605|610.25|607.65|607.6|605|0
1671709200000|2022-12-22 11:40:00|607.84|605.24|607.6|605|608.56|605.96|607.6|605|0
1671709500000|2022-12-22 11:45:00|607.36|604.76|608.08|605.48|608.32|605.72|606.4|603.8|0
1671709800000|2022-12-22 11:50:00|608.32|605.72|607.84|605.24|608.32|605.72|606.64|604.04|0
1671710100000|2022-12-22 11:55:00|607.6|605|606.77|604.17|607.84|605.24|606.05|603.45|0
1671710400000|2022-12-22 12:00:00|606.4|603.8|604.85|602.25|606.4|603.8|604|601.4|0
1671710700000|2022-12-22 12:05:00|604.96|602.36|604.96|602.36|606.16|603.56|604.24|601.64|0
1671711000000|2022-12-22 12:10:00|605.2|602.6|607.6|605|607.84|605.24|604.96|602.36|0
1671711300000|2022-12-22 12:15:00|607.84|605.24|610.48|607.88|610.48|607.88|607.84|605.24|0
1671711600000|2022-12-22 12:20:00|610.24|607.64|610.96|608.36|613.6|611|610.24|607.64|0
1671711900000|2022-12-22 12:25:00|610.85|608.25|609.52|606.92|611.92|609.32|609.52|606.92|0
1671712200000|2022-12-22 12:30:00|609.76|607.16|610|607.4|610.48|607.88|609.52|606.92|0
1671712500000|2022-12-22 12:35:00|610.12|607.52|612.16|609.56|612.64|610.04|610.12|607.52|0
1671712800000|2022-12-22 12:40:00|611.92|609.32|610|607.4|612.64|610.04|609.52|606.92|0
1671713100000|2022-12-22 12:45:00|610.12|607.52|611.04|608.44|611.04|608.44|609.52|606.92|0
1671713400000|2022-12-22 12:50:00|611.28|608.68|610.08|607.48|612.72|610.12|609.36|606.76|0
1671713700000|2022-12-22 12:55:00|610.32|607.72|610.08|607.48|611.04|608.44|609.36|606.76|0
1671714000000|2022-12-22 13:00:00|609.84|607.24|609|606.4|610.08|607.48|607.92|605.32|0
1671714300000|2022-12-22 13:05:00|609.12|606.52|608.52|605.92|609.84|607.24|607.92|605.32|0
1671714600000|2022-12-22 13:10:00|608.4|605.8|611.52|608.92|611.52|608.92|608.4|605.8|0
1671714900000|2022-12-22 13:15:00|611.76|609.16|609.24|606.64|612|609.4|608.63|606.03|0
1671715200000|2022-12-22 13:20:00|609.11|606.51|611.99|609.39|613.44|610.84|608.63|606.03|0
1671715500000|2022-12-22 13:25:00|612.23|609.63|612.95|610.35|613.08|610.48|610.07|607.47|0
1671715800000|2022-12-22 13:30:00|612.84|610.24|618.48|615.88|620.65|618.05|612.47|609.87|0
1671716100000|2022-12-22 13:35:00|618.72|616.12|619.69|617.09|620.65|618.05|618.24|615.64|0
1671716400000|2022-12-22 13:40:00|619.45|616.85|627.16|624.56|627.64|625.04|618.48|615.88|0
1671716700000|2022-12-22 13:45:00|627.4|624.8|631.74|629.14|633.19|630.59|626.19|623.59|0
1671717000000|2022-12-22 13:50:00|631.98|629.38|633.19|630.59|633.19|630.59|629.81|627.21|0
1671717300000|2022-12-22 13:55:00|633.43|630.83|631.74|629.14|634.88|632.28|631.26|628.66|0
1671717600000|2022-12-22 14:00:00|631.98|629.38|631.23|628.63|634.64|632.04|630.05|627.45|0
1671717900000|2022-12-22 14:05:00|631.47|628.87|633.64|631.04|634.12|631.52|631.23|628.63|0
1671718200000|2022-12-22 14:10:00|633.77|631.17|632.68|630.08|633.88|631.28|631.95|629.35|0
1671718500000|2022-12-22 14:15:00|632.44|629.84|634.36|631.76|634.61|632.01|631.47|628.87|0
1671718800000|2022-12-22 14:20:00|634.61|632.01|631.95|629.35|634.61|632.01|631.95|629.35|0
1671719100000|2022-12-22 14:25:00|632.43|629.83|632.92|630.32|634.36|631.76|632.43|629.83|0
1671719400000|2022-12-22 14:30:00|633.16|630.56|645.48|642.88|645.48|642.88|630.26|627.66|0
1671719700000|2022-12-22 14:35:00|647.17|644.57|650.32|647.72|650.81|648.21|642.33|639.73|0
1671720000000|2022-12-22 14:40:00|650.93|648.33|649.84|647.24|652.26|649.66|648.14|645.54|0
1671720300000|2022-12-22 14:45:00|649.59|646.99|651.77|649.17|653.47|650.87|647.66|645.06|0
1671720600000|2022-12-22 14:50:00|652.26|649.66|651.77|649.17|652.5|649.9|648.38|645.78|0
1671720900000|2022-12-22 14:55:00|651.53|648.93|647.66|645.06|652.02|649.42|647.66|645.06|0
1671721200000|2022-12-22 15:00:00|649.11|646.51|659.74|657.14|661.19|658.59|649.11|646.51|0
1671721500000|2022-12-22 15:05:00|660.35|657.75|662.52|659.92|664.21|661.61|657.68|655.08|0
1671721800000|2022-12-22 15:10:00|662.76|660.16|664.21|661.61|669.79|667.19|661.79|659.19|0
1671722100000|2022-12-22 15:15:00|664.46|661.86|663|660.4|666.88|664.28|662.03|659.43|0
1671722400000|2022-12-22 15:20:00|662.76|660.16|667.59|664.99|667.59|664.99|662.76|660.16|0
1671722700000|2022-12-22 15:25:00|667.83|665.23|668.56|665.96|668.56|665.96|663.96|661.36|0
1671723000000|2022-12-22 15:30:00|669.05|666.45|671.47|668.87|673.17|670.57|667.83|665.23|0
1671723300000|2022-12-22 15:35:00|671.23|668.63|672.44|669.84|673.41|670.81|669.53|666.93|0
1671723600000|2022-12-22 15:40:00|671.96|669.36|671.58|668.98|674.14|671.54|668.8|666.2|0
1671723900000|2022-12-22 15:45:00|671.34|668.74|668.18|665.58|673.27|670.67|666.01|663.41|0
1671724200000|2022-12-22 15:50:00|667.94|665.34|669.64|667.04|669.88|667.28|666.25|663.65|0
1671724500000|2022-12-22 15:55:00|669.4|666.8|672.55|669.95|673.52|670.92|669.4|666.8|0
1671724800000|2022-12-22 16:00:00|673.03|670.43|670.61|668.01|675.21|672.61|670.12|667.52|0
1671725100000|2022-12-22 16:05:00|670.36|667.76|673.03|670.43|673.03|670.43|667.94|665.34|0
1671725400000|2022-12-22 16:10:00|673.27|670.67|672.54|669.94|676.91|674.31|671.58|668.98|0
1671725700000|2022-12-22 16:15:00|672.3|669.7|673.03|670.43|673.03|670.43|669.15|666.55|0
1671726000000|2022-12-22 16:20:00|672.79|670.19|671.82|669.22|674|671.4|669.15|666.55|0
1671726300000|2022-12-22 16:25:00|671.57|668.97|672.3|669.7|673.51|670.91|670.85|668.25|0
1671726600000|2022-12-22 16:30:00|672.06|669.46|672.79|670.19|674.73|672.13|670.6|668|0
1671726900000|2022-12-22 16:35:00|672.06|669.46|677.15|674.55|677.15|674.55|670.6|668|0
1671727200000|2022-12-22 16:40:00|677.39|674.79|677.64|675.04|681.04|678.44|676.91|674.31|0
1671727500000|2022-12-22 16:45:00|677.52|674.92|680.07|677.47|681.28|678.68|677.39|674.79|0
1671727800000|2022-12-22 16:50:00|679.83|677.23|677.89|675.29|681.52|678.92|677.89|675.29|0
1671728100000|2022-12-22 16:55:00|678.61|676.01|677.16|674.56|680.31|677.71|676.67|674.07|0
1671728400000|2022-12-22 17:00:00|677.64|675.04|678.61|676.01|679.34|676.74|676.67|674.07|0
1671728700000|2022-12-22 17:05:00|678.85|676.25|678.37|675.77|680.55|677.95|677.88|675.28|0
1671729000000|2022-12-22 17:10:00|678.61|676.01|681.52|678.92|682.25|679.65|677.88|675.28|0
1671729300000|2022-12-22 17:15:00|681.76|679.16|682.25|679.65|682.73|680.13|679.58|676.98|0
1671729600000|2022-12-22 17:20:00|682.49|679.89|690.5|687.9|690.75|688.15|681.52|678.92|0
1671729900000|2022-12-22 17:25:00|690.75|688.15|696.28|693.68|698.22|695.62|690.02|687.42|0
1671730200000|2022-12-22 17:30:00|696.52|693.92|698.22|695.62|698.46|695.86|694.82|692.22|0
1671730500000|2022-12-22 17:35:00|697.98|695.38|698.71|696.11|700.41|697.81|697.25|694.65|0
1671730800000|2022-12-22 17:40:00|698.46|695.86|700.18|697.58|702.59|699.99|698.22|695.62|0
1671731100000|2022-12-22 17:45:00|699.93|697.33|698.72|696.12|701.39|698.79|698.48|695.88|0
1671731400000|2022-12-22 17:50:00|698.97|696.37|698.72|696.12|700.18|697.58|698.24|695.64|0
1671731700000|2022-12-22 17:55:00|698.97|696.37|699.21|696.61|700.9|698.3|698.24|695.64|0
1671732000000|2022-12-22 18:00:00|698.96|696.36|708.17|705.57|708.41|705.81|698.96|696.36|0
1671732300000|2022-12-22 18:05:00|707.93|705.33|709.59|706.99|712.02|709.42|706.47|703.87|0
1671732600000|2022-12-22 18:10:00|708.87|706.27|704.75|702.15|709.11|706.51|704.27|701.67|0
1671732900000|2022-12-22 18:15:00|704.99|702.39|707.17|704.57|708.14|705.54|704.75|702.15|0
1671733200000|2022-12-22 18:20:00|707.41|704.81|709.47|706.87|710.56|707.96|707.17|704.57|0
1671733500000|2022-12-22 18:25:00|710.2|707.6|709.47|706.87|711.17|708.57|708.02|705.42|0
1671733800000|2022-12-22 18:30:00|709.96|707.36|714.56|711.96|716.74|714.14|709.96|707.36|0
1671734100000|2022-12-22 18:35:00|715.04|712.44|708.75|706.15|716.26|713.66|708.75|706.15|0
1671734400000|2022-12-22 18:40:00|708.5|705.9|706.08|703.48|709.96|707.36|706.08|703.48|0
1671734700000|2022-12-22 18:45:00|706.33|703.73|707.78|705.18|709.71|707.11|705.84|703.24|0
1671735000000|2022-12-22 18:50:00|707.54|704.94|708.26|705.66|709.96|707.36|707.29|704.69|0
1671735300000|2022-12-22 18:55:00|708.5|705.9|709.47|706.87|711.41|708.81|707.29|704.69|0
1671735600000|2022-12-22 19:00:00|709.23|706.63|708.26|705.66|709.71|707.11|704.15|701.55|0
1671735900000|2022-12-22 19:05:00|707.53|704.93|707.29|704.69|707.78|705.18|704.63|702.03|0
1671736200000|2022-12-22 19:10:00|707.05|704.45|696.9|694.3|707.29|704.69|696.66|694.06|0
1671736500000|2022-12-22 19:15:00|697.14|694.54|701.24|698.64|701.49|698.89|697.14|694.54|0
1671736800000|2022-12-22 19:20:00|701.49|698.89|697.14|694.54|705.6|703|697.14|694.54|0
1671737100000|2022-12-22 19:25:00|697.38|694.78|691.87|689.27|699.07|696.47|691.39|688.79|0
1671737400000|2022-12-22 19:30:00|692.35|689.75|689.45|686.85|694.78|692.18|688.96|686.36|0
1671737700000|2022-12-22 19:35:00|689.21|686.61|693.81|691.21|695.74|693.14|688.48|685.88|0
1671738000000|2022-12-22 19:40:00|694.05|691.45|694.05|691.45|696.47|693.87|691.87|689.27|0
1671738300000|2022-12-22 19:45:00|693.81|691.21|688|685.4|694.29|691.69|688|685.4|0
1671738600000|2022-12-22 19:50:00|687.75|685.15|684.37|681.77|689.93|687.33|684.13|681.53|0
1671738900000|2022-12-22 19:55:00|684.61|682.01|679.29|676.69|684.85|682.25|678.57|675.97|0
1671739200000|2022-12-22 20:00:00|677.85|675.25|680.02|677.42|681.95|679.35|677.36|674.76|0
1671739500000|2022-12-22 20:05:00|679.53|676.93|673.74|671.14|682.43|679.83|673.02|670.42|0
1671739800000|2022-12-22 20:10:00|673.5|670.9|679.05|676.45|679.29|676.69|673.5|670.9|0
1671740100000|2022-12-22 20:15:00|678.81|676.21|670.85|668.25|678.81|676.21|670.37|667.77|0
1671740400000|2022-12-22 20:20:00|670.13|667.53|664.11|661.51|670.61|668.01|663.27|660.67|0
1671740700000|2022-12-22 20:25:00|664.35|661.75|661.95|659.35|667.48|664.88|660.99|658.39|0
1671741000000|2022-12-22 20:30:00|661.47|658.87|666.76|664.16|667|664.4|659.78|657.18|0
1671741300000|2022-12-22 20:35:00|666.27|663.67|669.16|666.56|672.29|669.69|665.79|663.19|0
1671741600000|2022-12-22 20:40:00|669.64|667.04|671.36|668.76|673.78|671.18|668.22|665.62|0
1671741900000|2022-12-22 20:45:00|671.12|668.52|666.53|663.93|673.78|671.18|666.05|663.45|0
1671742200000|2022-12-22 20:50:00|665.08|662.48|659.06|656.46|665.08|662.48|656.89|654.29|0
1671742500000|2022-12-22 20:55:00|658.81|656.21|656.65|654.05|662.91|660.31|656.41|653.81|0
1671742800000|2022-12-22 21:00:00|654|651.4|654.72|652.12|654.72|652.12|649.67|647.07|0
1671743100000|2022-12-22 21:05:00|654.96|652.36|659.05|656.45|659.05|656.45|654.24|651.64|0
1671743400000|2022-12-22 21:10:00|659.78|657.18|661.14|658.54|662.22|659.62|658.09|655.49|0
1671743700000|2022-12-22 21:15:00|659.91|657.11|660.15|657.35|660.15|657.35|658.22|655.42|0
1671744000000|2022-12-22 21:20:00|660.03|657.23|660.39|657.59|660.87|658.07|659.42|656.62|0
1671744300000|2022-12-22 21:25:00|660.51|657.71|661.83|659.03|662.31|659.51|660.51|657.71|0
1671744600000|2022-12-22 21:30:00|661.59|658.79|659.55|656.75|661.83|659.03|658.94|656.14|0
1671744900000|2022-12-22 21:35:00|659.66|656.86|659.42|656.62|660.14|657.34|658.7|655.9|0
1671745200000|2022-12-22 21:40:00|658.94|656.14|659.42|656.62|661.35|658.55|658.7|655.9|0
1671745500000|2022-12-22 21:45:00|659.18|656.38|660.14|657.34|660.38|657.58|658.94|656.14|0
1671745800000|2022-12-22 21:50:00|659.79|656.99|659.9|657.1|660.62|657.82|659.18|656.38|0
1671746100000|2022-12-22 21:55:00|659.79|656.99|658.34|655.54|660.86|658.06|658.34|655.54|0
1671746400000|2022-12-22 22:00:00|658.66|655.86|658.59|655.79|658.73|655.93|658.38|655.58|0
1671746700000|2022-12-22 22:05:00|658.63|655.83|658.63|655.83|658.73|655.93|658.38|655.58|0
1671747000000|2022-12-22 22:10:00|658.44|655.64|658.48|655.68|658.48|655.68|658.42|655.62|0
1671747300000|2022-12-22 22:15:00|658.34|655.54|658.8|656|658.84|656.04|658.31|655.51|0
1671747600000|2022-12-22 22:20:00|658.84|656.04|658.8|656|659.05|656.25|658.77|655.97|0
1671747900000|2022-12-22 22:25:00|658.77|655.97|657.42|654.62|658.8|656|657.42|654.62|0
1671748200000|2022-12-22 22:30:00|657.38|654.58|656.64|653.84|657.38|654.58|656.25|653.45|0
1671748500000|2022-12-22 22:35:00|656.5|653.7|655.89|653.09|656.56|653.76|655.75|652.95|0
1671748800000|2022-12-22 22:40:00|656.03|653.23|656.31|653.51|656.35|653.55|656.03|653.23|0
1671749100000|2022-12-22 22:45:00|656.35|653.55|656.28|653.48|656.35|653.55|656.18|653.38|0
1671749400000|2022-12-22 22:50:00|656.31|653.51|655.99|653.19|656.31|653.51|655.82|653.02|0
1671749700000|2022-12-22 22:55:00|655.85|653.05|656.44|653.64|656.47|653.67|655.76|652.96|0
1671750000000|2022-12-22 23:00:00|656.89|654.09|659.17|656.37|659.17|656.37|656.76|653.96|0
1671750300000|2022-12-22 23:05:00|658.93|656.13|656.28|653.48|658.93|656.13|656.28|653.48|0
1671750600000|2022-12-22 23:10:00|656.52|653.72|657|654.2|657|654.2|656.28|653.48|0
1671750900000|2022-12-22 23:15:00|657.24|654.44|658.45|655.65|658.45|655.65|656.28|653.48|0
1671751200000|2022-12-22 23:20:00|658.21|655.41|659.65|656.85|659.65|656.85|657.61|654.81|0
1671751500000|2022-12-22 23:25:00|659.89|657.09|659.05|656.25|660.61|657.81|658.57|655.77|0
1671751800000|2022-12-22 23:30:00|659.17|656.37|659.17|656.37|659.65|656.85|657.61|654.81|0
1671752100000|2022-12-22 23:35:00|658.69|655.89|658.44|655.64|659.65|656.85|658.33|655.53|0
1671752400000|2022-12-22 23:40:00|658.2|655.4|657.96|655.16|659.17|656.37|657.61|654.81|0
1671752700000|2022-12-22 23:45:00|658.2|655.4|656.88|654.08|659.17|656.37|656.76|653.96|0
1671753000000|2022-12-22 23:50:00|657|654.2|656.76|653.96|657.96|655.16|656.52|653.72|0
1671753300000|2022-12-22 23:55:00|657|654.2|657.72|654.92|658.2|655.4|656.28|653.48|0
1671753600000|2022-12-23 00:00:00|657.96|655.16|657.72|654.92|658.92|656.12|656.28|653.48|0
1671753900000|2022-12-23 00:05:00|657.6|654.8|657.72|654.92|658.92|656.12|657.48|654.68|0
1671754200000|2022-12-23 00:10:00|657.96|655.16|658.92|656.12|659.89|657.09|657.24|654.44|0
1671754500000|2022-12-23 00:15:00|658.68|655.88|659.64|656.84|660.85|658.05|658.68|655.88|0
1671754800000|2022-12-23 00:20:00|659.4|656.6|660.61|657.81|660.85|658.05|659.4|656.6|0
1671755100000|2022-12-23 00:25:00|660.37|657.57|661.09|658.29|661.57|658.77|659.53|656.73|0
1671755400000|2022-12-23 00:30:00|661.33|658.53|660.73|657.93|663.02|660.22|660.61|657.81|0
1671755700000|2022-12-23 00:35:00|660.85|658.05|660.37|657.57|660.85|658.05|659.4|656.6|0
1671756000000|2022-12-23 00:40:00|660.25|657.45|662.42|659.62|662.53|659.73|660.12|657.32|0
1671756300000|2022-12-23 00:45:00|662.29|659.49|663.26|660.46|663.74|660.94|662.29|659.49|0
1671756600000|2022-12-23 00:50:00|663.5|660.7|663.86|661.06|664.22|661.42|662.53|659.73|0
1671756900000|2022-12-23 00:55:00|664.1|661.3|666.39|663.59|666.63|663.83|663.74|660.94|0
1671757200000|2022-12-23 01:00:00|665.91|663.11|667.11|664.31|667.11|664.31|664.94|662.14|0
1671757500000|2022-12-23 01:05:00|667|664.2|666.15|663.35|667.84|665.04|665.91|663.11|0
1671757800000|2022-12-23 01:10:00|666.39|663.59|664.22|661.42|666.63|663.83|664.22|661.42|0
1671758100000|2022-12-23 01:15:00|664.46|661.66|662.05|659.25|664.46|661.66|662.05|659.25|0
1671758400000|2022-12-23 01:20:00|661.81|659.01|661.32|658.52|663.14|660.34|661.32|658.52|0
1671758700000|2022-12-23 01:25:00|661.08|658.28|659.52|656.72|661.45|658.65|658.43|655.63|0
1671759000000|2022-12-23 01:30:00|659.4|656.6|658.43|655.63|659.4|656.6|658.19|655.39|0
1671759300000|2022-12-23 01:35:00|658.67|655.87|659.15|656.35|659.4|656.6|656.99|654.19|0
1671759600000|2022-12-23 01:40:00|659.28|656.48|656.75|653.95|659.4|656.6|656.75|653.95|0
1671759900000|2022-12-23 01:45:00|656.5|653.7|653.14|650.34|656.5|653.7|652.9|650.1|0
1671760200000|2022-12-23 01:50:00|652.9|650.1|653.14|650.34|653.38|650.58|652.41|649.61|0
1671760500000|2022-12-23 01:55:00|652.89|650.09|653.02|650.22|653.38|650.58|652.41|649.61|0
1671760800000|2022-12-23 02:00:00|653.13|650.33|653.37|650.57|653.38|650.58|651.45|648.65|0
1671761100000|2022-12-23 02:05:00|653.26|650.46|652.89|650.09|653.37|650.57|652.65|649.85|0
1671761400000|2022-12-23 02:10:00|653.02|650.22|655.06|652.26|655.54|652.74|652.65|649.85|0
1671761700000|2022-12-23 02:15:00|654.82|652.02|654.34|651.54|655.3|652.5|654.34|651.54|0
1671762000000|2022-12-23 02:20:00|654.22|651.42|651.81|649.01|654.82|652.02|651.69|648.89|0
1671762300000|2022-12-23 02:25:00|651.93|649.13|651.21|648.41|651.93|649.13|650.01|647.21|0
1671762600000|2022-12-23 02:30:00|650.97|648.17|650.49|647.69|651.45|648.65|649.77|646.97|0
1671762900000|2022-12-23 02:35:00|650.61|647.81|651.69|648.89|651.93|649.13|650.61|647.81|0
1671763200000|2022-12-23 02:40:00|651.57|648.77|650.25|647.45|651.93|649.13|650.13|647.33|0
1671763500000|2022-12-23 02:45:00|650.13|647.33|651.45|648.65|651.45|648.65|650|647.2|0
1671763800000|2022-12-23 02:50:00|651.69|648.89|653.13|650.33|653.13|650.33|651.69|648.89|0
1671764100000|2022-12-23 02:55:00|652.89|650.09|654.57|651.77|654.81|652.01|652.53|649.73|0
1671764400000|2022-12-23 03:00:00|654.33|651.53|652.65|649.85|654.57|651.77|651.93|649.13|0
1671764700000|2022-12-23 03:05:00|652.89|650.09|653.13|650.33|653.85|651.05|652.65|649.85|0
1671765000000|2022-12-23 03:10:00|653.25|650.45|653.85|651.05|654.33|651.53|652.89|650.09|0
1671765300000|2022-12-23 03:15:00|653.73|650.93|653.13|650.33|654.33|651.53|652.65|649.85|0
1671765600000|2022-12-23 03:20:00|652.77|649.97|650.13|647.33|653.13|650.33|650.13|647.33|0
1671765900000|2022-12-23 03:25:00|650|647.2|651.2|648.4|651.92|649.12|650|647.2|0
1671766200000|2022-12-23 03:30:00|650.96|648.16|651.92|649.12|651.92|649.12|650.96|648.16|0
1671766500000|2022-12-23 03:35:00|651.81|649.01|650.72|647.92|652.16|649.36|650.6|647.8|0
1671766800000|2022-12-23 03:40:00|650.6|647.8|650.24|647.44|651.2|648.4|650|647.2|0
1671767100000|2022-12-23 03:45:00|649.76|646.96|648.08|645.28|649.76|646.96|647.6|644.8|0
1671767400000|2022-12-23 03:50:00|648.32|645.52|649.28|646.48|649.28|646.48|648.08|645.28|0
1671767700000|2022-12-23 03:55:00|649.04|646.24|648.79|645.99|649.28|646.48|647.96|645.16|0
1671768000000|2022-12-23 04:00:00|648.55|645.75|649.76|646.96|649.76|646.96|648.55|645.75|0
1671768300000|2022-12-23 04:05:00|649.52|646.72|648.55|645.75|649.64|646.84|648.55|645.75|0
1671768600000|2022-12-23 04:10:00|648.79|645.99|649.27|646.47|649.27|646.47|648.55|645.75|0
1671768900000|2022-12-23 04:15:00|649.03|646.23|649.99|647.19|650.47|647.67|649.03|646.23|0
1671769200000|2022-12-23 04:20:00|649.75|646.95|650.23|647.43|650.71|647.91|649.75|646.95|0
1671769500000|2022-12-23 04:25:00|650.36|647.56|650.71|647.91|650.71|647.91|649.99|647.19|0
1671769800000|2022-12-23 04:30:00|650.6|647.8|651.19|648.39|651.19|648.39|650.47|647.67|0
1671770100000|2022-12-23 04:35:00|650.95|648.15|651.19|648.39|651.43|648.63|650.71|647.91|0
1671770400000|2022-12-23 04:40:00|651.43|648.63|650.47|647.67|651.43|648.63|650.47|647.67|0
1671770700000|2022-12-23 04:45:00|650.23|647.43|651.67|648.87|651.67|648.87|650.23|647.43|0
1671771000000|2022-12-23 04:50:00|651.8|649|652.39|649.59|653.12|650.32|651.67|648.87|0
1671771300000|2022-12-23 04:55:00|652.52|649.72|653.11|650.31|653.6|650.8|652.39|649.59|0
1671771600000|2022-12-23 05:00:00|653.36|650.56|652.15|649.35|654.08|651.28|651.91|649.11|0
1671771900000|2022-12-23 05:05:00|652.39|649.59|651.43|648.63|652.63|649.83|650.95|648.15|0
1671772200000|2022-12-23 05:10:00|651.67|648.87|653.35|650.55|653.35|650.55|651.43|648.63|0
1671772500000|2022-12-23 05:15:00|653.11|650.31|651.91|649.11|653.35|650.55|651.67|648.87|0
1671772800000|2022-12-23 05:20:00|652.15|649.35|651.67|648.87|652.39|649.59|651.19|648.39|0
1671773100000|2022-12-23 05:25:00|651.43|648.63|650.47|647.67|651.67|648.87|650.47|647.67|0
1671773400000|2022-12-23 05:30:00|650.11|647.31|652.63|649.83|652.87|650.07|650.11|647.31|0
1671773700000|2022-12-23 05:35:00|652.51|649.71|652.51|649.71|653.83|651.03|652.15|649.35|0
1671774000000|2022-12-23 05:40:00|652.63|649.83|650.83|648.03|652.75|649.95|650.83|648.03|0
1671774300000|2022-12-23 05:45:00|650.95|648.15|653.11|650.31|653.11|650.31|650.71|647.91|0
1671774600000|2022-12-23 05:50:00|652.87|650.07|654.07|651.27|654.07|651.27|652.39|649.59|0
1671774900000|2022-12-23 05:55:00|654.31|651.51|654.07|651.27|654.31|651.51|653.59|650.79|0
1671775200000|2022-12-23 06:00:00|654.31|651.51|655.27|652.47|655.4|652.6|653.83|651.03|0
1671775500000|2022-12-23 06:05:00|655.03|652.23|654.68|651.88|655.27|652.47|654.07|651.27|0
1671775800000|2022-12-23 06:10:00|654.79|651.99|654.92|652.12|655.27|652.47|654.07|651.27|0
1671776100000|2022-12-23 06:15:00|655.03|652.23|655.4|652.6|655.4|652.6|654.31|651.51|0
1671776400000|2022-12-23 06:20:00|655.27|652.47|656.72|653.92|656.72|653.92|655.16|652.36|0
1671776700000|2022-12-23 06:25:00|656.96|654.16|656.96|654.16|657.68|654.88|656.47|653.67|0
1671777000000|2022-12-23 06:30:00|656.84|654.04|655.75|652.95|656.84|654.04|655.15|652.35|0
1671777300000|2022-12-23 06:35:00|655.51|652.71|655.03|652.23|655.64|652.84|654.79|651.99|0
1671777600000|2022-12-23 06:40:00|654.91|652.11|653.23|650.43|654.91|652.11|653.1|650.3|0
1671777900000|2022-12-23 06:45:00|653.1|650.3|652.38|649.58|653.1|650.3|652.14|649.34|0
1671778200000|2022-12-23 06:50:00|652.62|649.82|652.62|649.82|652.99|650.19|651.66|648.86|0
1671778500000|2022-12-23 06:55:00|652.38|649.58|652.86|650.06|652.86|650.06|651.42|648.62|0
1671778800000|2022-12-23 07:00:00|652.62|649.82|651.9|649.1|654.54|651.74|650.94|648.14|0
1671779100000|2022-12-23 07:05:00|651.3|648.5|652.38|649.58|652.38|649.58|650.7|647.9|0
1671779400000|2022-12-23 07:10:00|652.62|649.82|652.49|649.69|653.34|650.54|651.29|648.49|0
1671779700000|2022-12-23 07:15:00|652.73|649.93|653.34|650.54|654.42|651.62|651.77|648.97|0
1671780000000|2022-12-23 07:20:00|653.46|650.66|655.38|652.58|655.86|653.06|652.73|649.93|0
1671780300000|2022-12-23 07:25:00|655.14|652.34|654.54|651.74|656.11|653.31|653.7|650.9|0
1671780600000|2022-12-23 07:30:00|654.66|651.86|654.42|651.62|654.9|652.1|653.94|651.14|0
1671780900000|2022-12-23 07:35:00|654.18|651.38|652.73|649.93|654.18|651.38|652.49|649.69|0
1671781200000|2022-12-23 07:40:00|652.49|649.69|653.82|651.02|653.94|651.14|652.25|649.45|0
1671781500000|2022-12-23 07:45:00|653.69|650.89|653.21|650.41|653.94|651.14|652.73|649.93|0
1671781800000|2022-12-23 07:50:00|653.45|650.65|653.1|650.3|653.45|650.65|652.73|649.93|0
1671782100000|2022-12-23 07:55:00|652.97|650.17|654.66|651.86|654.66|651.86|652.73|649.93|0
1671782400000|2022-12-23 08:00:00|655.38|652.58|653.45|650.65|656.1|653.3|650.8|648|0
1671782700000|2022-12-23 08:05:00|653.34|650.54|657.45|654.85|658.17|655.57|653.24|650.54|0
1671783000000|2022-12-23 08:10:00|657.57|654.97|656|653.4|657.57|654.97|654.8|652.2|0
1671783300000|2022-12-23 08:15:00|656.24|653.64|657.93|655.33|659.86|657.26|656.24|653.64|0
1671783600000|2022-12-23 08:20:00|657.81|655.21|658.17|655.57|659.61|657.01|655.52|652.92|0
1671783900000|2022-12-23 08:25:00|657.93|655.33|655.76|653.16|657.93|655.33|654.44|651.84|0
1671784200000|2022-12-23 08:30:00|655.88|653.28|658.29|655.69|659.13|656.53|655.88|653.28|0
1671784500000|2022-12-23 08:35:00|658.41|655.81|654.79|652.19|658.89|656.29|654.44|651.84|0
1671784800000|2022-12-23 08:40:00|655.16|652.56|655.76|653.16|656.12|653.52|653.35|650.75|0
1671785100000|2022-12-23 08:45:00|656|653.4|655.03|652.43|656.96|654.36|655.03|652.43|0
1671785400000|2022-12-23 08:50:00|654.92|652.32|656.36|653.76|656.84|654.24|654.92|652.32|0
1671785700000|2022-12-23 08:55:00|656.48|653.88|653.59|650.99|656.72|654.12|653.59|650.99|0
1671786000000|2022-12-23 09:00:00|654.07|651.47|655.27|652.67|655.51|652.91|652.86|650.26|0
1671786300000|2022-12-23 09:05:00|655.16|652.56|653.83|651.23|655.51|652.91|653.34|650.74|0
1671786600000|2022-12-23 09:10:00|654.07|651.47|657.92|655.32|657.92|655.32|653.83|651.23|0
1671786900000|2022-12-23 09:15:00|658.16|655.56|658.64|656.04|660.57|657.97|658.16|655.56|0
1671787200000|2022-12-23 09:20:00|658.53|655.93|658.64|656.04|660.09|657.49|658.16|655.56|0
1671787500000|2022-12-23 09:25:00|659.01|656.41|659.37|656.77|660.33|657.73|658.4|655.8|0
1671787800000|2022-12-23 09:30:00|659.61|657.01|656.71|654.11|659.85|657.25|656.71|654.11|0
1671788100000|2022-12-23 09:35:00|656.96|654.36|658.16|655.56|659.12|656.52|656.95|654.35|0
1671788400000|2022-12-23 09:40:00|657.92|655.32|658.16|655.56|658.16|655.56|656.71|654.11|0
1671788700000|2022-12-23 09:45:00|657.44|654.84|654.79|652.19|657.68|655.08|654.79|652.19|0
1671789000000|2022-12-23 09:50:00|655.03|652.43|654.54|651.94|655.87|653.27|654.3|651.7|0
1671789300000|2022-12-23 09:55:00|654.3|651.7|655.27|652.67|655.75|653.15|654.3|651.7|0
1671789600000|2022-12-23 10:00:00|655.02|652.42|656.23|653.63|656.47|653.87|653.82|651.22|0
1671789900000|2022-12-23 10:05:00|656.11|653.51|654.3|651.7|656.11|653.51|654.3|651.7|0
1671790200000|2022-12-23 10:10:00|654.54|651.94|654.67|652.07|655.51|652.91|654.3|651.7|0
1671790500000|2022-12-23 10:15:00|654.78|652.18|651.78|649.18|654.78|652.18|651.65|649.05|0
1671790800000|2022-12-23 10:20:00|651.65|649.05|650.45|647.85|651.65|649.05|650.21|647.61|0
1671791100000|2022-12-23 10:25:00|650.69|648.09|648.28|645.68|650.69|648.09|648.28|645.68|0
1671791400000|2022-12-23 10:30:00|647.8|645.2|647.32|644.72|648.28|645.68|646.6|644|0
1671791700000|2022-12-23 10:35:00|647.08|644.48|645.16|642.56|647.08|644.48|643.96|641.36|0
1671792000000|2022-12-23 10:40:00|645.28|642.68|646.36|643.76|646.6|644|644.68|642.08|0
1671792300000|2022-12-23 10:45:00|645.88|643.28|643.71|641.11|646.12|643.52|643.71|641.11|0
1671792600000|2022-12-23 10:50:00|643.96|641.36|642.75|640.15|644.44|641.84|642.51|639.91|0
1671792900000|2022-12-23 10:55:00|642.64|640.04|644.43|641.83|645.04|642.44|642.64|640.04|0
1671793200000|2022-12-23 11:00:00|644.19|641.59|641.31|638.71|644.19|641.59|640.48|637.88|0
1671793500000|2022-12-23 11:05:00|641.07|638.47|642.99|640.39|642.99|640.39|640.59|637.99|0
1671793800000|2022-12-23 11:10:00|642.75|640.15|643.47|640.87|644.67|642.07|642.4|639.8|0
1671794100000|2022-12-23 11:15:00|643.23|640.63|645.63|643.03|645.63|643.03|643.23|640.63|0
1671794400000|2022-12-23 11:20:00|645.39|642.79|647.32|644.72|647.56|644.96|644.43|641.83|0
1671794700000|2022-12-23 11:25:00|647.44|644.84|647.8|645.2|647.8|645.2|646.59|643.99|0
1671795000000|2022-12-23 11:30:00|647.55|644.95|649.48|646.88|649.48|646.88|647.07|644.47|0
1671795300000|2022-12-23 11:35:00|649.72|647.12|649|646.4|649.96|647.36|648.03|645.43|0
1671795600000|2022-12-23 11:40:00|649.48|646.88|649.72|647.12|650.68|648.08|649.24|646.64|0
1671795900000|2022-12-23 11:45:00|650.08|647.48|649.36|646.76|650.2|647.6|648.03|645.43|0
1671796200000|2022-12-23 11:50:00|649.24|646.64|649.96|647.36|650.44|647.84|648.75|646.15|0
1671796500000|2022-12-23 11:55:00|650.2|647.6|651.04|648.44|652.6|650|649.72|647.12|0
1671796800000|2022-12-23 12:00:00|650.92|648.32|650.92|648.32|652.6|650|650.68|648.08|0
1671797100000|2022-12-23 12:05:00|650.68|648.08|652.84|650.24|653.57|650.97|650.68|648.08|0
1671797400000|2022-12-23 12:10:00|652.6|650|652.6|650|652.84|650.24|651.64|649.04|0
1671797700000|2022-12-23 12:15:00|652.36|649.76|650.08|647.48|652.36|649.76|649.95|647.35|0
1671798000000|2022-12-23 12:20:00|649.95|647.35|648.27|645.67|649.95|647.35|647.67|645.07|0
1671798300000|2022-12-23 12:25:00|648.51|645.91|648.27|645.67|649.6|647|648.03|645.43|0
1671798600000|2022-12-23 12:30:00|648.15|645.55|647.79|645.19|649.23|646.63|647.07|644.47|0
1671798900000|2022-12-23 12:35:00|648.03|645.43|649.84|647.24|650.19|647.59|648.03|645.43|0
1671799200000|2022-12-23 12:40:00|649.95|647.35|650.08|647.48|650.43|647.83|648.99|646.39|0
1671799500000|2022-12-23 12:45:00|650.32|647.72|648.51|645.91|650.32|647.72|648.27|645.67|0
1671799800000|2022-12-23 12:50:00|648.75|646.15|648.03|645.43|649.23|646.63|647.79|645.19|0
1671800100000|2022-12-23 12:55:00|648.27|645.67|648.27|645.67|648.75|646.15|647.55|644.95|0
1671800400000|2022-12-23 13:00:00|648.03|645.43|646.34|643.74|648.27|645.67|645.86|643.26|0
1671800700000|2022-12-23 13:05:00|646.58|643.98|647.06|644.46|648.02|645.42|645.14|642.54|0
1671801000000|2022-12-23 13:10:00|647.19|644.59|646.43|643.83|648.02|645.42|646.43|643.83|0
1671801300000|2022-12-23 13:15:00|646.19|643.59|645.71|643.11|646.43|643.83|644.98|642.38|0
1671801600000|2022-12-23 13:20:00|645.22|642.62|644.5|641.9|645.95|643.35|644.5|641.9|0
1671801900000|2022-12-23 13:25:00|644.74|642.14|649.44|646.84|651.24|648.64|644.26|641.66|0
1671802200000|2022-12-23 13:30:00|660.53|657.93|666.45|663.85|674.08|671.48|649.92|647.32|0
1671802500000|2022-12-23 13:35:00|665.72|663.12|645.46|642.86|669.48|666.88|641.86|639.26|0
1671802800000|2022-12-23 13:40:00|645.94|643.34|638.01|635.41|650.64|648.04|635.13|632.53|0
1671803100000|2022-12-23 13:45:00|637.53|634.93|645.22|642.62|645.46|642.86|636.09|633.49|0
1671803400000|2022-12-23 13:50:00|646.18|643.58|655.1|652.5|658.12|655.52|642.82|640.22|0
1671803700000|2022-12-23 13:55:00|654.61|652.01|656.54|653.94|658.47|655.87|652.93|650.33|0
1671804000000|2022-12-23 14:00:00|657.02|654.42|665.72|663.12|665.72|663.12|654.85|652.25|0
1671804300000|2022-12-23 14:05:00|666.2|663.6|659.44|656.84|666.2|663.6|657.51|654.91|0
1671804600000|2022-12-23 14:10:00|659.68|657.08|659.19|656.59|662.82|660.22|659.19|656.59|0
1671804900000|2022-12-23 14:15:00|659.44|656.84|663.3|660.7|663.78|661.18|657.75|655.15|0
1671805200000|2022-12-23 14:20:00|663.78|661.18|662.94|660.34|665.23|662.63|661.13|658.53|0
1671805500000|2022-12-23 14:25:00|663.54|660.94|667.65|665.05|667.65|665.05|663.3|660.7|0
1671805800000|2022-12-23 14:30:00|667.41|664.81|665.23|662.63|667.41|664.81|651.96|649.36|0
1671806100000|2022-12-23 14:35:00|665.47|662.87|679.85|677.25|679.85|677.25|664.27|661.67|0
1671806400000|2022-12-23 14:40:00|680.58|677.98|668.73|666.13|680.82|678.22|661.73|659.13|0
1671806700000|2022-12-23 14:45:00|668.49|665.89|676.22|673.62|680.58|677.98|668.25|665.65|0
1671807000000|2022-12-23 14:50:00|675.98|673.38|678.4|675.8|679.37|676.77|672.35|669.75|0
1671807300000|2022-12-23 14:55:00|678.88|676.28|680.09|677.49|683.48|680.88|678.15|675.55|0
1671807600000|2022-12-23 15:00:00|679.25|676.65|675.98|673.38|680.94|678.34|662.94|660.34|0
1671807900000|2022-12-23 15:05:00|676.46|673.86|669.69|667.09|680.82|678.22|667.28|664.68|0
1671808200000|2022-12-23 15:10:00|668.97|666.37|667.76|665.16|669.69|667.09|661.49|658.89|0
1671808500000|2022-12-23 15:15:00|667.52|664.92|650.66|648.06|671.14|668.54|649.94|647.34|0
1671808800000|2022-12-23 15:20:00|650.42|647.82|650.9|648.3|655.47|652.87|650.18|647.58|0
1671809100000|2022-12-23 15:25:00|651.14|648.54|650.75|648.15|654.6|652|646.82|644.22|0
1671809400000|2022-12-23 15:30:00|650.51|647.91|643.86|641.26|651.23|648.63|643.54|640.94|0
1671809700000|2022-12-23 15:35:00|643.61|641.01|639.04|636.44|645.78|643.18|638.08|635.48|0
1671810000000|2022-12-23 15:40:00|637.84|635.24|644.34|641.74|644.34|641.74|637.84|635.24|0
1671810300000|2022-12-23 15:45:00|644.09|641.49|648.91|646.31|651.56|648.96|643.61|641.01|0
1671810600000|2022-12-23 15:50:00|649.15|646.55|653.25|650.65|655.66|653.06|649.15|646.55|0
1671810900000|2022-12-23 15:55:00|653.73|651.13|655.18|652.58|657.84|655.24|649.15|646.55|0
1671811200000|2022-12-23 16:00:00|655.91|653.31|661.46|658.86|663.4|660.8|653.97|651.37|0
1671811500000|2022-12-23 16:05:00|662.19|659.59|660.98|658.38|663.15|660.55|660.49|657.89|0
1671811800000|2022-12-23 16:10:00|660.74|658.14|654.8|652.2|660.74|658.14|652.62|650.02|0
1671812100000|2022-12-23 16:15:00|656|653.4|654.55|651.95|657.7|655.1|652.38|649.78|0
1671812400000|2022-12-23 16:20:00|654.07|651.47|652.62|650.02|656|653.4|649.72|647.12|0
1671812700000|2022-12-23 16:25:00|653.35|650.75|654.79|652.19|656.49|653.89|649.97|647.37|0
1671813000000|2022-12-23 16:30:00|653.83|651.23|655.52|652.92|655.76|653.16|651.17|648.57|0
1671813300000|2022-12-23 16:35:00|654.79|652.19|648.03|645.43|654.79|652.19|647.31|644.71|0
1671813600000|2022-12-23 16:40:00|647.79|645.19|649.24|646.64|649.72|647.12|643.21|640.61|0
1671813900000|2022-12-23 16:45:00|649.48|646.88|648.03|645.43|652.14|649.54|647.79|645.19|0
1671814200000|2022-12-23 16:50:00|647.79|645.19|650.69|648.09|652.14|649.54|645.75|643.15|0
1671814500000|2022-12-23 16:55:00|651.17|648.57|648.27|645.67|652.38|649.78|648.27|645.67|0
1671814800000|2022-12-23 17:00:00|648.03|645.43|646.1|643.5|649|646.4|643.21|640.61|0
1671815100000|2022-12-23 17:05:00|645.62|643.02|648.75|646.15|649.96|647.36|644.9|642.3|0
1671815400000|2022-12-23 17:10:00|649|646.4|646.34|643.74|649.6|647|645.62|643.02|0
1671815700000|2022-12-23 17:15:00|646.58|643.98|644.9|642.3|648.03|645.43|643.69|641.09|0
1671816000000|2022-12-23 17:20:00|644.66|642.06|639.6|637|645.38|642.78|637.91|635.31|0
1671816300000|2022-12-23 17:25:00|639.36|636.76|642.49|639.89|642.61|640.01|639.36|636.76|0
1671816600000|2022-12-23 17:30:00|642.97|640.37|639.36|636.76|642.97|640.37|639.36|636.76|0
1671816900000|2022-12-23 17:35:00|639.6|637|641.76|639.16|642|639.4|636.23|633.63|0
1671817200000|2022-12-23 17:40:00|641.41|638.81|646.34|643.74|647.79|645.19|640.08|637.48|0
1671817500000|2022-12-23 17:45:00|645.98|643.38|647.79|645.19|648.27|645.67|643.21|640.61|0
1671817800000|2022-12-23 17:50:00|648.03|645.43|648.03|645.43|648.51|645.91|645.62|643.02|0
1671818100000|2022-12-23 17:55:00|647.79|645.19|645.86|643.26|647.79|645.19|644.89|642.29|0
1671818400000|2022-12-23 18:00:00|645.62|643.02|642.96|640.36|647.06|644.46|642.24|639.64|0
1671818700000|2022-12-23 18:05:00|643.09|640.49|641.52|638.92|644.65|642.05|641.28|638.68|0
1671819000000|2022-12-23 18:10:00|641.28|638.68|648.02|645.42|648.27|645.67|640.56|637.96|0
1671819300000|2022-12-23 18:15:00|648.27|645.67|643.93|641.33|648.51|645.91|642.96|640.36|0
1671819600000|2022-12-23 18:20:00|643.69|641.09|644.65|642.05|645.37|642.77|641.76|639.16|0
1671819900000|2022-12-23 18:25:00|644.89|642.29|643.68|641.08|645.85|643.25|642.96|640.36|0
1671820200000|2022-12-23 18:30:00|643.44|640.84|641.03|638.43|643.44|640.84|640.79|638.19|0
1671820500000|2022-12-23 18:35:00|641.28|638.68|643.44|640.84|644.17|641.57|640.2|637.6|0
1671820800000|2022-12-23 18:40:00|642.96|640.36|646.09|643.49|646.82|644.22|641.52|638.92|0
1671821100000|2022-12-23 18:45:00|646.33|643.73|647.3|644.7|653.57|650.97|645.85|643.25|0
1671821400000|2022-12-23 18:50:00|647.06|644.46|646.57|643.97|648.74|646.14|645.85|643.25|0
1671821700000|2022-12-23 18:55:00|647.06|644.46|649.23|646.63|649.95|647.35|646.33|643.73|0
1671822000000|2022-12-23 19:00:00|649.47|646.87|652.36|649.76|653.33|650.73|648.26|645.66|0
1671822300000|2022-12-23 19:05:00|652.85|650.25|651.64|649.04|652.85|650.25|648.74|646.14|0
1671822600000|2022-12-23 19:10:00|651.16|648.56|648.02|645.42|651.64|649.04|647.54|644.94|0
1671822900000|2022-12-23 19:15:00|647.78|645.18|645.13|642.53|648.98|646.38|644.16|641.56|0
1671823200000|2022-12-23 19:20:00|645.37|642.77|648.5|645.9|650.08|647.48|644.16|641.56|0
1671823500000|2022-12-23 19:25:00|648.74|646.14|647.06|644.46|648.99|646.39|645.13|642.53|0
1671823800000|2022-12-23 19:30:00|646.81|644.21|643.92|641.32|646.81|644.21|642.72|640.12|0
1671824100000|2022-12-23 19:35:00|644.16|641.56|641.12|638.52|644.5|641.9|640.64|638.04|0
1671824400000|2022-12-23 19:40:00|640.88|638.28|643.53|640.93|644.5|641.9|640.4|637.8|0
1671824700000|2022-12-23 19:45:00|643.77|641.17|644.74|642.14|645.94|643.34|642.33|639.73|0
1671825000000|2022-12-23 19:50:00|644.98|642.38|640.64|638.04|645.35|642.75|640.64|638.04|0
1671825300000|2022-12-23 19:55:00|640.88|638.28|638.71|636.11|641.36|638.76|637.99|635.39|0
1671825600000|2022-12-23 20:00:00|638.47|635.87|638.71|636.11|639.68|637.08|633.66|631.06|0
1671825900000|2022-12-23 20:05:00|638.47|635.87|639.92|637.32|642.08|639.48|638.47|635.87|0
1671826200000|2022-12-23 20:10:00|640.16|637.56|639.19|636.59|640.4|637.8|636.78|634.18|0
1671826500000|2022-12-23 20:15:00|638.95|636.35|637.99|635.39|639.19|636.59|635.58|632.98|0
1671826800000|2022-12-23 20:20:00|637.51|634.91|642.56|639.96|642.56|639.96|637.26|634.66|0
1671827100000|2022-12-23 20:25:00|642.32|639.72|643.05|640.45|644.49|641.89|640.88|638.28|0
1671827400000|2022-12-23 20:30:00|642.56|639.96|645.22|642.62|646.66|644.06|641.6|639|0
1671827700000|2022-12-23 20:35:00|645.46|642.86|646.9|644.3|647.63|645.03|644.73|642.13|0
1671828000000|2022-12-23 20:40:00|646.42|643.82|641.6|639|646.42|643.82|641.36|638.76|0
1671828300000|2022-12-23 20:45:00|642.32|639.72|638.11|635.51|642.32|639.72|637.5|634.9|0
1671828600000|2022-12-23 20:50:00|638.95|636.35|636.06|633.46|643.53|640.93|635.1|632.5|0
1671828900000|2022-12-23 20:55:00|636.78|634.18|636.06|633.46|637.98|635.38|634.37|631.77|0
1671829200000|2022-12-23 21:00:00|634.85|632.25|636.06|633.46|636.78|634.18|634.61|632.01|0
1671829500000|2022-12-23 21:05:00|635.82|633.22|637.26|634.66|637.26|634.66|635.58|632.98|0
1671829800000|2022-12-23 21:10:00|637.5|634.9|636.78|634.18|637.5|634.9|636.3|633.7|0
1672124700000|2022-12-27 07:05:00|616.3|613.5|614.86|612.06|616.78|613.98|614.62|611.82|0
1672125000000|2022-12-27 07:10:00|614.62|611.82|615.1|612.3|615.82|613.02|614.62|611.82|0
1672125300000|2022-12-27 07:15:00|615.23|612.43|615.58|612.78|615.58|612.78|614.75|611.95|0
1672125600000|2022-12-27 07:20:00|615.34|612.54|613.91|611.11|615.58|612.78|613.43|610.63|0
1672125900000|2022-12-27 07:25:00|614.03|611.23|613.43|610.63|614.86|612.06|613.43|610.63|0
1672126200000|2022-12-27 07:30:00|613.19|610.39|612.95|610.15|613.9|611.1|612.36|609.56|0
1672126500000|2022-12-27 07:35:00|613.19|610.39|613.43|610.63|613.66|610.86|611.99|609.19|0
1672126800000|2022-12-27 07:40:00|613.66|610.86|613.66|610.86|614.62|611.82|613.66|610.86|0
1672127100000|2022-12-27 07:45:00|613.42|610.62|613.42|610.62|613.66|610.86|612.47|609.67|0
1672127400000|2022-12-27 07:50:00|613.66|610.86|612.23|609.43|613.66|610.86|611.27|608.47|0
1672127700000|2022-12-27 07:55:00|611.99|609.19|612.23|609.43|612.47|609.67|611.03|608.23|0
1672128000000|2022-12-27 08:00:00|612.47|609.67|610.56|607.76|612.71|609.91|609.6|606.8|0
1672128300000|2022-12-27 08:05:00|610.46|607.86|608.31|605.71|610.46|607.86|607.83|605.23|0
1672128600000|2022-12-27 08:10:00|608.43|605.83|608.55|605.95|609.26|606.66|607.35|604.75|0
1672128900000|2022-12-27 08:15:00|608.78|606.18|606.69|604.09|609.26|606.66|605.71|603.11|0
1672129200000|2022-12-27 08:20:00|606.45|603.85|607.17|604.57|607.64|605.04|606.21|603.61|0
1672129500000|2022-12-27 08:25:00|607.05|604.45|608.36|605.76|609.08|606.48|606.93|604.33|0
1672129800000|2022-12-27 08:30:00|608.12|605.52|609.45|606.85|609.8|607.2|607.4|604.8|0
1672130100000|2022-12-27 08:35:00|609.56|606.96|609.56|606.96|609.92|607.32|608.36|605.76|0
1672130400000|2022-12-27 08:40:00|609.32|606.72|608.25|605.65|609.68|607.08|607.16|604.56|0
1672130700000|2022-12-27 08:45:00|608.12|605.52|607.4|604.8|608.84|606.24|607.16|604.56|0
1672131000000|2022-12-27 08:50:00|607.29|604.69|608.36|605.76|608.84|606.24|607.16|604.56|0
1672131300000|2022-12-27 08:55:00|608.84|606.24|611.48|608.88|611.48|608.88|608.6|606|0
1672131600000|2022-12-27 09:00:00|611.71|609.11|614.59|611.99|614.96|612.36|611.71|609.11|0
1672131900000|2022-12-27 09:05:00|614.72|612.12|614.59|611.99|614.83|612.23|613.87|611.27|0
1672132200000|2022-12-27 09:10:00|614.83|612.23|614.11|611.51|614.83|612.23|612.91|610.31|0
1672132500000|2022-12-27 09:15:00|614.35|611.75|617.23|614.63|617.95|615.35|613.87|611.27|0
1672132800000|2022-12-27 09:20:00|616.75|614.15|615.2|612.6|616.99|614.39|615.2|612.6|0
1672133100000|2022-12-27 09:25:00|615.07|612.47|613.63|611.03|615.31|612.71|613.39|610.79|0
1672133400000|2022-12-27 09:30:00|613.39|610.79|611.95|609.35|613.87|611.27|611.71|609.11|0
1672133700000|2022-12-27 09:35:00|612.19|609.59|611.95|609.35|613.15|610.55|611.71|609.11|0
1672134000000|2022-12-27 09:40:00|612.19|609.59|610.99|608.39|612.31|609.71|610.75|608.15|0
1672134300000|2022-12-27 09:45:00|610.75|608.15|611.47|608.87|612.43|609.83|610.51|607.91|0
1672134600000|2022-12-27 09:50:00|611.23|608.63|609.31|606.71|611.23|608.63|609.31|606.71|0
1672134900000|2022-12-27 09:55:00|609.55|606.95|610.03|607.43|610.27|607.67|609.2|606.6|0
1672135200000|2022-12-27 10:00:00|609.91|607.31|609.07|606.47|610.51|607.91|608.59|605.99|0
1672135500000|2022-12-27 10:05:00|609.19|606.59|609.07|606.47|610.75|608.15|608.83|606.23|0
1672135800000|2022-12-27 10:10:00|609.31|606.71|608|605.4|610.51|607.91|608|605.4|0
1672136100000|2022-12-27 10:15:00|608.11|605.51|608.59|605.99|609.07|606.47|607.63|605.03|0
1672136400000|2022-12-27 10:20:00|608.71|606.11|610.03|607.43|610.03|607.43|608.59|605.99|0
1672136700000|2022-12-27 10:25:00|610.27|607.67|607.63|605.03|610.51|607.91|607.51|604.91|0
1672137000000|2022-12-27 10:30:00|607.75|605.15|608.59|605.99|608.83|606.23|607.15|604.55|0
1672137300000|2022-12-27 10:35:00|608.47|605.87|608.59|605.99|609.31|606.71|608.35|605.75|0
1672137600000|2022-12-27 10:40:00|608.83|606.23|610.02|607.42|610.26|607.66|608.83|606.23|0
1672137900000|2022-12-27 10:45:00|610.15|607.55|610.02|607.42|610.26|607.66|608.83|606.23|0
1672138200000|2022-12-27 10:50:00|610.15|607.55|609.78|607.18|610.74|608.14|609.78|607.18|0
1672138500000|2022-12-27 10:55:00|610.02|607.42|610.26|607.66|610.5|607.9|609.78|607.18|0
1672138800000|2022-12-27 11:00:00|610.63|608.03|610.02|607.42|611.35|608.75|609.78|607.18|0
1672139100000|2022-12-27 11:05:00|610.26|607.66|611.22|608.62|611.46|608.86|609.78|607.18|0
1672139400000|2022-12-27 11:10:00|611.1|608.5|612.42|609.82|613.14|610.54|611.1|608.5|0
1672139700000|2022-12-27 11:15:00|612.18|609.58|610.74|608.14|612.18|609.58|610.62|608.02|0
1672140000000|2022-12-27 11:20:00|610.86|608.26|610.02|607.42|611.46|608.86|609.78|607.18|0
1672140300000|2022-12-27 11:25:00|609.9|607.3|610.74|608.14|610.98|608.38|609.78|607.18|0
1672140600000|2022-12-27 11:30:00|610.62|608.02|611.7|609.1|611.7|609.1|610.02|607.42|0
1672140900000|2022-12-27 11:35:00|611.82|609.22|611.46|608.86|612.42|609.82|611.22|608.62|0
1672141200000|2022-12-27 11:40:00|611.34|608.74|611.46|608.86|612.9|610.3|611.22|608.62|0
1672141500000|2022-12-27 11:45:00|611.7|609.1|610.5|607.9|611.7|609.1|610.5|607.9|0
1672141800000|2022-12-27 11:50:00|610.74|608.14|610.26|607.66|611.21|608.61|610.02|607.42|0
1672142100000|2022-12-27 11:55:00|610.38|607.78|611.93|609.33|612.17|609.57|610.26|607.66|0
1672142400000|2022-12-27 12:00:00|612.17|609.57|613.13|610.53|613.13|610.53|611.69|609.09|0
1672142700000|2022-12-27 12:05:00|613.37|610.77|615.53|612.93|616.01|613.41|613.13|610.53|0
1672143000000|2022-12-27 12:10:00|615.29|612.69|614.09|611.49|615.9|613.3|614.09|611.49|0
1672143300000|2022-12-27 12:15:00|614.22|611.62|613.85|611.25|614.33|611.73|613.13|610.53|0
1672143600000|2022-12-27 12:20:00|613.61|611.01|613.85|611.25|614.09|611.49|613.13|610.53|0
1672143900000|2022-12-27 12:25:00|613.61|611.01|616.97|614.37|616.97|614.37|613.61|611.01|0
1672144200000|2022-12-27 12:30:00|617.45|614.85|618.41|615.81|619.13|616.53|616.25|613.65|0
1672144500000|2022-12-27 12:35:00|618.17|615.57|617.45|614.85|618.89|616.29|617.21|614.61|0
1672144800000|2022-12-27 12:40:00|617.21|614.61|617.69|615.09|619.37|616.77|616.73|614.13|0
1672145100000|2022-12-27 12:45:00|617.82|615.22|617.69|615.09|617.93|615.33|616.25|613.65|0
1672145400000|2022-12-27 12:50:00|617.93|615.33|621.18|618.58|621.3|618.7|616.97|614.37|0
1672145700000|2022-12-27 12:55:00|620.94|618.34|619.98|617.38|622.02|619.42|619.37|616.77|0
1672146000000|2022-12-27 13:00:00|620.09|617.49|622.5|619.9|623.22|620.62|619.61|617.01|0
1672146300000|2022-12-27 13:05:00|622.02|619.42|622.26|619.66|623.7|621.1|622.02|619.42|0
1672146600000|2022-12-27 13:10:00|622.5|619.9|620.57|617.97|622.5|619.9|620.09|617.49|0
1672146900000|2022-12-27 13:15:00|620.81|618.21|619.13|616.53|620.81|618.21|619.13|616.53|0
1672147200000|2022-12-27 13:20:00|618.89|616.29|616.96|614.36|619.61|617.01|616.96|614.36|0
1672147500000|2022-12-27 13:25:00|617.21|614.61|617.44|614.84|618.41|615.81|616.72|614.12|0
1672147800000|2022-12-27 13:30:00|617.69|615.09|621.53|618.93|622.01|619.41|617.44|614.84|0
1672148100000|2022-12-27 13:35:00|621.77|619.17|626.59|623.99|626.59|623.99|621.53|618.93|0
1672148400000|2022-12-27 13:40:00|626.83|624.23|631.89|629.29|632.13|629.53|626.83|624.23|0
1672148700000|2022-12-27 13:45:00|632.02|629.42|632.85|630.25|634.06|631.46|631.17|628.57|0
1672149000000|2022-12-27 13:50:00|632.61|630.01|630.92|628.32|633.82|631.22|630.92|628.32|0
1672149300000|2022-12-27 13:55:00|631.41|628.81|633.58|630.98|633.82|631.22|630.44|627.84|0
1672149600000|2022-12-27 14:00:00|634.06|631.46|632.5|629.9|634.54|631.94|630.92|628.32|0
1672149900000|2022-12-27 14:05:00|632.37|629.77|632.85|630.25|633.34|630.74|630.2|627.6|0
1672150200000|2022-12-27 14:10:00|632.61|630.01|634.54|631.94|635.02|632.42|632.61|630.01|0
1672150500000|2022-12-27 14:15:00|634.3|631.7|633.04|630.44|635.21|632.61|633.04|630.44|0
1672150800000|2022-12-27 14:20:00|633.28|630.68|632.08|629.48|633.28|630.68|630.87|628.27|0
1672151100000|2022-12-27 14:25:00|632.32|629.72|636.17|633.57|636.17|633.57|632.08|629.48|0
1672151400000|2022-12-27 14:30:00|634.48|631.88|644.25|641.65|645.57|642.97|634.24|631.64|0
1672151700000|2022-12-27 14:35:00|644.85|642.25|649.68|647.08|654.76|652.16|644.85|642.25|0
1672152000000|2022-12-27 14:40:00|649.92|647.32|651.61|649.01|654.76|652.16|649.92|647.32|0
1672152300000|2022-12-27 14:45:00|651.37|648.77|658.79|656.19|663.74|661.14|651.37|648.77|0
1672152600000|2022-12-27 14:50:00|658.9|656.3|656.97|654.37|661.8|659.2|655.76|653.16|0
1672152900000|2022-12-27 14:55:00|657.7|655.1|659.14|656.54|659.99|657.39|655.52|652.92|0
1672153200000|2022-12-27 15:00:00|660.83|658.23|660.35|657.75|667.6|665|659.14|656.54|0
1672153500000|2022-12-27 15:05:00|660.83|658.23|659.87|657.27|661.32|658.72|658.42|655.82|0
1672153800000|2022-12-27 15:10:00|660.11|657.51|652.15|649.55|662.52|659.92|652.15|649.55|0
1672154100000|2022-12-27 15:15:00|652.39|649.79|644.2|641.6|655.52|652.92|641.31|638.71|0
1672154400000|2022-12-27 15:20:00|644.44|641.84|639.87|637.27|644.44|641.84|635.55|632.95|0
1672154700000|2022-12-27 15:25:00|639.39|636.79|640.02|637.42|642.19|639.59|636.51|633.91|0
1672155000000|2022-12-27 15:30:00|639.78|637.18|638.09|635.49|644.84|642.24|637.13|634.53|0
1672155300000|2022-12-27 15:35:00|637.97|635.37|637.37|634.77|640.98|638.38|637.37|634.77|0
1672155600000|2022-12-27 15:40:00|638.09|635.49|638.57|635.97|640.26|637.66|635.68|633.08|0
1672155900000|2022-12-27 15:45:00|638.33|635.73|635.92|633.32|638.57|635.97|633.27|630.67|0
1672156200000|2022-12-27 15:50:00|635.68|633.08|639.29|636.69|640.5|637.9|635.68|633.08|0
1672156500000|2022-12-27 15:55:00|639.77|637.17|644.84|642.24|646.05|643.45|639.77|637.17|0
1672156800000|2022-12-27 16:00:00|645.81|643.21|643.39|640.79|646.29|643.69|641.7|639.1|0
1672157100000|2022-12-27 16:05:00|643.15|640.55|641.46|638.86|647.5|644.9|641.22|638.62|0
1672157400000|2022-12-27 16:10:00|641.22|638.62|642.67|640.07|643.87|641.27|640.74|638.14|0
1672157700000|2022-12-27 16:15:00|642.91|640.31|645.08|642.48|645.56|642.96|640.5|637.9|0
1672158000000|2022-12-27 16:20:00|645.32|642.72|641.1|638.5|647.74|645.14|641.1|638.5|0
1672158300000|2022-12-27 16:25:00|640.25|637.65|641.22|638.62|644.36|641.76|640.25|637.65|0
1672158600000|2022-12-27 16:30:00|640.98|638.38|643.39|640.79|644.35|641.75|637.6|635|0
1672158900000|2022-12-27 16:35:00|643.63|641.03|639.29|636.69|644.6|642|639.05|636.45|0
1672159200000|2022-12-27 16:40:00|639.05|636.45|636.64|634.04|641.22|638.62|636.15|633.55|0
1672159500000|2022-12-27 16:45:00|636.88|634.28|638.56|635.96|639.53|636.93|635.67|633.07|0
1672159800000|2022-12-27 16:50:00|638.21|635.61|640.62|638.02|641.22|638.62|638.21|635.61|0
1672160100000|2022-12-27 16:55:00|640.73|638.13|641.21|638.61|641.82|639.22|637.6|635|0
1672160400000|2022-12-27 17:00:00|640.97|638.37|637.87|635.27|641.21|638.61|637.14|634.54|0
1672160700000|2022-12-27 17:05:00|638.11|635.51|639.56|636.96|640.28|637.68|637.27|634.67|0
1672161000000|2022-12-27 17:10:00|639.8|637.2|634.97|632.37|639.8|637.2|633.29|630.69|0
1672161300000|2022-12-27 17:15:00|634.73|632.13|638.11|635.51|639.56|636.96|634.73|632.13|0
1672161600000|2022-12-27 17:20:00|637.87|635.27|640.76|638.16|642.7|640.1|637.87|635.27|0
1672161900000|2022-12-27 17:25:00|641.01|638.41|642.7|640.1|643.42|640.82|640.28|637.68|0
1672162200000|2022-12-27 17:30:00|642.94|640.34|641.73|639.13|643.18|640.58|640.76|638.16|0
1672162500000|2022-12-27 17:35:00|641.49|638.89|640.52|637.92|642.45|639.85|640.04|637.44|0
1672162800000|2022-12-27 17:40:00|641|638.4|646.08|643.48|646.32|643.72|640.04|637.44|0
1672163100000|2022-12-27 17:45:00|646.32|643.72|648.01|645.41|649.22|646.62|646.32|643.72|0
1672163400000|2022-12-27 17:50:00|648.5|645.9|645.48|642.88|648.74|646.14|644.87|642.27|0
1672163700000|2022-12-27 17:55:00|645.59|642.99|643.18|640.58|646.56|643.96|642.69|640.09|0
1672164000000|2022-12-27 18:00:00|642.93|640.33|640.76|638.16|643.9|641.3|640.04|637.44|0
1672164300000|2022-12-27 18:05:00|641|638.4|639.79|637.19|641.73|639.13|638.34|635.74|0
1672164600000|2022-12-27 18:10:00|640.03|637.43|639.97|637.37|641|638.4|639.19|636.59|0
1672164900000|2022-12-27 18:15:00|639.72|637.12|642.62|640.02|642.62|640.02|639.24|636.64|0
1672165200000|2022-12-27 18:20:00|642.75|640.15|642.38|639.78|644.32|641.72|642.38|639.78|0
1672165500000|2022-12-27 18:25:00|642.14|639.54|644.32|641.72|644.56|641.96|642.14|639.54|0
1672165800000|2022-12-27 18:30:00|644.56|641.96|645.77|643.17|646.73|644.13|644.56|641.96|0
1672166100000|2022-12-27 18:35:00|645.52|642.92|645.28|642.68|645.77|643.17|643.59|640.99|0
1672166400000|2022-12-27 18:40:00|645.04|642.44|645.52|642.92|646.49|643.89|643.83|641.23|0
1672166700000|2022-12-27 18:45:00|645.28|642.68|645.52|642.92|647.94|645.34|645.28|642.68|0
1672167000000|2022-12-27 18:50:00|645.28|642.68|648.91|646.31|650.12|647.52|645.28|642.68|0
1672167300000|2022-12-27 18:55:00|649.15|646.55|652.06|649.46|653.27|650.67|648.67|646.07|0
1672167600000|2022-12-27 19:00:00|652.79|650.19|647.94|645.34|652.79|650.19|647.22|644.62|0
1672167900000|2022-12-27 19:05:00|648.18|645.58|649.64|647.04|650.6|648|647.7|645.1|0
1672168200000|2022-12-27 19:10:00|649.15|646.55|650.6|648|651.82|649.22|648.67|646.07|0
1672168500000|2022-12-27 19:15:00|650.36|647.76|653.75|651.15|654.48|651.88|650.36|647.76|0
1672168800000|2022-12-27 19:20:00|654|651.4|653.03|650.43|655.45|652.85|652.3|649.7|0
1672169100000|2022-12-27 19:25:00|652.78|650.18|656.42|653.82|657.39|654.79|651.57|648.97|0
1672169400000|2022-12-27 19:30:00|656.91|654.31|654.48|651.88|657.39|654.79|653.99|651.39|0
1672169700000|2022-12-27 19:35:00|654.24|651.64|656.66|654.06|656.9|654.3|653.75|651.15|0
1672170000000|2022-12-27 19:40:00|657.15|654.55|656.18|653.58|658.85|656.25|656.18|653.58|0
1672170300000|2022-12-27 19:45:00|655.45|652.85|651.09|648.49|656.18|653.58|650.84|648.24|0
1672170600000|2022-12-27 19:50:00|650.84|648.24|650.6|648|652.05|649.45|649.15|646.55|0
1672170900000|2022-12-27 19:55:00|650.84|648.24|650.6|648|652.78|650.18|649.63|647.03|0
1672171200000|2022-12-27 20:00:00|650.36|647.76|651.45|648.85|652.3|649.7|648.42|645.82|0
1672171500000|2022-12-27 20:05:00|651.33|648.73|646.72|644.12|651.81|649.21|646.48|643.88|0
1672171800000|2022-12-27 20:10:00|646.97|644.37|645.76|643.16|648.66|646.06|645.76|643.16|0
1672172100000|2022-12-27 20:15:00|646|643.4|646.48|643.88|646.48|643.88|643.1|640.5|0
1672172400000|2022-12-27 20:20:00|646.97|644.37|644.79|642.19|647.45|644.85|644.3|641.7|0
1672172700000|2022-12-27 20:25:00|645.03|642.43|644.55|641.95|646|643.4|643.58|640.98|0
1672173000000|2022-12-27 20:30:00|644.3|641.7|643.58|640.98|645.51|642.91|641.16|638.56|0
1672173300000|2022-12-27 20:35:00|643.7|641.1|641.4|638.8|644.3|641.7|640.68|638.08|0
1672173600000|2022-12-27 20:40:00|641.64|639.04|643.82|641.22|644.06|641.46|641.16|638.56|0
1672173900000|2022-12-27 20:45:00|644.3|641.7|645.75|643.15|646.72|644.12|644.3|641.7|0
1672174200000|2022-12-27 20:50:00|646.96|644.36|649.38|646.78|650.84|648.24|646.96|644.36|0
1672174500000|2022-12-27 20:55:00|649.87|647.27|649.87|647.27|652.78|650.18|647.45|644.85|0
1672174800000|2022-12-27 21:00:00|648.9|646.3|649.14|646.54|649.62|647.02|645.99|643.39|0
1672175100000|2022-12-27 21:05:00|649.62|647.02|647.93|645.33|649.87|647.27|647.69|645.09|0
1672175400000|2022-12-27 21:10:00|647.69|645.09|647.69|645.09|648.41|645.81|646.96|644.36|0
1672175700000|2022-12-27 21:15:00|648.03|645.23|647.79|644.99|648.03|645.23|646.82|644.02|0
1672176000000|2022-12-27 21:20:00|647.67|644.87|647.06|644.26|647.79|644.99|646.58|643.78|0
1672176300000|2022-12-27 21:25:00|647.3|644.5|647.54|644.74|648.03|645.23|647.06|644.26|0
1672176600000|2022-12-27 21:30:00|647.79|644.99|648.03|645.23|648.03|645.23|647.67|644.87|0
1672176900000|2022-12-27 21:35:00|648.27|645.47|648.99|646.19|649.24|646.44|648.27|645.47|0
1672177200000|2022-12-27 21:40:00|649.24|646.44|648.99|646.19|649.24|646.44|648.88|646.08|0
1672177500000|2022-12-27 21:45:00|648.75|645.95|648.51|645.71|649.24|646.44|648.39|645.59|0
1672177800000|2022-12-27 21:50:00|648.27|645.47|648.75|645.95|649.24|646.44|648.27|645.47|0
1672178100000|2022-12-27 21:55:00|648.99|646.19|648.63|645.83|649.12|646.32|648.51|645.71|0
1672178400000|2022-12-27 22:00:00|648.96|646.16|649.11|646.31|649.15|646.35|648.79|645.99|0
1672178700000|2022-12-27 22:05:00|648.93|646.13|648.93|646.13|648.93|646.13|648.86|646.06|0
1672179000000|2022-12-27 22:10:00|649|646.2|649|646.2|649|646.2|648.93|646.13|0
1672179300000|2022-12-27 22:15:00|649.07|646.27|648.96|646.16|649.11|646.31|648.93|646.13|0
1672179600000|2022-12-27 22:20:00|648.86|646.06|649|646.2|649|646.2|648.83|646.03|0
1672179900000|2022-12-27 22:25:00|648.93|646.13|648.6|645.8|648.93|646.13|648.6|645.8|0
1672180200000|2022-12-27 22:30:00|648.96|646.16|649|646.2|649|646.2|648.93|646.13|0
1672180500000|2022-12-27 22:35:00|648.96|646.16|648.96|646.16|648.96|646.16|648.96|646.16|0
1672180800000|2022-12-27 22:40:00|649|646.2|648.93|646.13|649|646.2|648.93|646.13|0
1672181100000|2022-12-27 22:45:00|648.82|646.02|648.93|646.13|648.93|646.13|648.53|645.73|0
1672181400000|2022-12-27 22:50:00|648.85|646.05|648.25|645.45|648.93|646.13|648.25|645.45|0
1672181700000|2022-12-27 22:55:00|648.21|645.41|648.49|645.69|648.49|645.69|648.21|645.41|0
1672182000000|2022-12-27 23:00:00|648.87|646.07|648.5|645.7|649.84|647.04|647.66|644.86|0
1672182300000|2022-12-27 23:05:00|648.39|645.59|648.26|645.46|648.5|645.7|647.53|644.73|0
1672182600000|2022-12-27 23:10:00|648.02|645.22|647.29|644.49|648.02|645.22|647.29|644.49|0
1672182900000|2022-12-27 23:15:00|647.05|644.25|645.84|643.04|647.05|644.25|645.6|642.8|0
1672183200000|2022-12-27 23:20:00|645.96|643.16|646.08|643.28|646.56|643.76|645.6|642.8|0
1672183500000|2022-12-27 23:25:00|646.32|643.52|646.81|644.01|647.05|644.25|646.08|643.28|0
1672183800000|2022-12-27 23:30:00|646.69|643.89|646.8|644|647.17|644.37|645.72|642.92|0
1672184100000|2022-12-27 23:35:00|646.56|643.76|648.26|645.46|648.5|645.7|646.56|643.76|0
1672184400000|2022-12-27 23:40:00|648.14|645.34|649.47|646.67|649.47|646.67|647.05|644.25|0
1672184700000|2022-12-27 23:45:00|649.35|646.55|649.47|646.67|649.95|647.15|648.98|646.18|0
1672185000000|2022-12-27 23:50:00|649.71|646.91|650.44|647.64|650.68|647.88|649.47|646.67|0
1672185300000|2022-12-27 23:55:00|650.19|647.39|649.71|646.91|650.68|647.88|649.47|646.67|0
1672185600000|2022-12-28 00:00:00|648.74|645.94|647.29|644.49|648.98|646.18|646.44|643.64|0
1672185900000|2022-12-28 00:05:00|647.53|644.73|650.68|647.88|651.29|648.49|647.53|644.73|0
1672186200000|2022-12-28 00:10:00|650.56|647.76|649.71|646.91|650.92|648.12|649.71|646.91|0
1672186500000|2022-12-28 00:15:00|649.95|647.15|649.95|647.15|651.64|648.84|649.71|646.91|0
1672186800000|2022-12-28 00:20:00|649.71|646.91|651.89|649.09|651.89|649.09|649.22|646.42|0
1672187100000|2022-12-28 00:25:00|652.01|649.21|651.28|648.48|652.13|649.33|651.16|648.36|0
1672187400000|2022-12-28 00:30:00|651.16|648.36|652.13|649.33|653.58|650.78|650.67|647.87|0
1672187700000|2022-12-28 00:35:00|652.37|649.57|650.43|647.63|652.61|649.81|650.43|647.63|0
1672188000000|2022-12-28 00:40:00|650.19|647.39|650.07|647.27|651.16|648.36|649.46|646.66|0
1672188300000|2022-12-28 00:45:00|650.19|647.39|651.64|648.84|651.88|649.08|650.19|647.39|0
1672188600000|2022-12-28 00:50:00|652.13|649.33|651.88|649.08|653.34|650.54|651.16|648.36|0
1672188900000|2022-12-28 00:55:00|652.13|649.33|652.85|650.05|653.09|650.29|651.64|648.84|0
1672189200000|2022-12-28 01:00:00|653.09|650.29|651.88|649.08|653.58|650.78|651.4|648.6|0
1672189500000|2022-12-28 01:05:00|651.64|648.84|653.34|650.54|653.58|650.78|651.64|648.84|0
1672189800000|2022-12-28 01:10:00|653.09|650.29|652.85|650.05|653.82|651.02|652.37|649.57|0
1672190100000|2022-12-28 01:15:00|653.09|650.29|651.76|648.96|653.34|650.54|651.64|648.84|0
1672190400000|2022-12-28 01:20:00|651.64|648.84|651.88|649.08|652.37|649.57|651.15|648.35|0
1672190700000|2022-12-28 01:25:00|652.12|649.32|650.18|647.38|652.12|649.32|649.46|646.66|0
1672191000000|2022-12-28 01:30:00|650.31|647.51|648.25|645.45|650.31|647.51|648|645.2|0
1672191300000|2022-12-28 01:35:00|648|645.2|647.16|644.36|648.13|645.33|646.31|643.51|0
1672191600000|2022-12-28 01:40:00|647.03|644.23|647.52|644.72|648.25|645.45|646.79|643.99|0
1672191900000|2022-12-28 01:45:00|647.4|644.6|647.52|644.72|648.24|645.44|647.28|644.48|0
1672192200000|2022-12-28 01:50:00|647.64|644.84|646.55|643.75|647.64|644.84|646.07|643.27|0
1672192500000|2022-12-28 01:55:00|646.79|643.99|644.85|642.05|646.79|643.99|644.61|641.81|0
1672192800000|2022-12-28 02:00:00|644.61|641.81|646.06|643.26|646.79|643.99|644.61|641.81|0
1672193100000|2022-12-28 02:05:00|645.58|642.78|646.06|643.26|646.06|643.26|644.61|641.81|0
1672193400000|2022-12-28 02:10:00|645.82|643.02|646.06|643.26|646.79|643.99|645.58|642.78|0
1672193700000|2022-12-28 02:15:00|645.95|643.15|645.34|642.54|646.3|643.5|644.85|642.05|0
1672194000000|2022-12-28 02:20:00|645.22|642.42|644.37|641.57|645.34|642.54|643.64|640.84|0
1672194300000|2022-12-28 02:25:00|644.61|641.81|645.7|642.9|646.3|643.5|644.61|641.81|0
1672194600000|2022-12-28 02:30:00|645.82|643.02|647.03|644.23|647.03|644.23|644.85|642.05|0
1672194900000|2022-12-28 02:35:00|646.79|643.99|647.51|644.71|647.76|644.96|646.43|643.63|0
1672195200000|2022-12-28 02:40:00|647.4|644.6|646.79|643.99|647.51|644.71|646.3|643.5|0
1672195500000|2022-12-28 02:45:00|646.54|643.74|646.3|643.5|647.03|644.23|646.06|643.26|0
1672195800000|2022-12-28 02:50:00|646.06|643.26|647.27|644.47|647.51|644.71|646.06|643.26|0
1672196100000|2022-12-28 02:55:00|647.51|644.71|649.45|646.65|649.45|646.65|647.27|644.47|0
1672196400000|2022-12-28 03:00:00|649.21|646.41|649.45|646.65|649.45|646.65|648.72|645.92|0
1672196700000|2022-12-28 03:05:00|649.69|646.89|649.45|646.65|650.42|647.62|648.72|645.92|0
1672197000000|2022-12-28 03:10:00|649.57|646.77|648.24|645.44|649.93|647.13|647.99|645.19|0
1672197300000|2022-12-28 03:15:00|647.75|644.95|648.48|645.68|649.93|647.13|647.75|644.95|0
1672197600000|2022-12-28 03:20:00|648.72|645.92|647.02|644.22|648.72|645.92|646.54|643.74|0
1672197900000|2022-12-28 03:25:00|647.27|644.47|648.23|645.43|648.23|645.43|647.02|644.22|0
1672198200000|2022-12-28 03:30:00|648.36|645.56|647.69|644.89|648.96|646.16|647.44|644.64|0
1672198500000|2022-12-28 03:35:00|647.57|644.77|647.93|645.13|647.93|645.13|646.96|644.16|0
1672198800000|2022-12-28 03:40:00|647.69|644.89|647.44|644.64|647.69|644.89|646.72|643.92|0
1672199100000|2022-12-28 03:45:00|647.2|644.4|647.2|644.4|647.33|644.53|646.23|643.43|0
1672199400000|2022-12-28 03:50:00|647.08|644.28|647.68|644.88|647.93|645.13|646.6|643.8|0
1672199700000|2022-12-28 03:55:00|647.2|644.4|648.41|645.61|648.41|645.61|647.2|644.4|0
1672200000000|2022-12-28 04:00:00|648.17|645.37|647.44|644.64|648.17|645.37|646.47|643.67|0
1672200300000|2022-12-28 04:05:00|647.57|644.77|648.41|645.61|648.41|645.61|647.44|644.64|0
1672200600000|2022-12-28 04:10:00|648.17|645.37|648.17|645.37|648.65|645.85|647.81|645.01|0
1672200900000|2022-12-28 04:15:00|648.41|645.61|647.44|644.64|648.41|645.61|646.96|644.16|0
1672201200000|2022-12-28 04:20:00|647.68|644.88|647.68|644.88|647.68|644.88|646.96|644.16|0
1672201500000|2022-12-28 04:25:00|647.44|644.64|647.2|644.4|647.68|644.88|647.2|644.4|0
1672201800000|2022-12-28 04:30:00|646.95|644.15|646.71|643.91|647.81|645.01|646.71|643.91|0
1672202100000|2022-12-28 04:35:00|646.95|644.15|648.41|645.61|648.41|645.61|646.95|644.15|0
1672202400000|2022-12-28 04:40:00|648.16|645.36|647.44|644.64|648.53|645.73|647.2|644.4|0
1672202700000|2022-12-28 04:45:00|647.2|644.4|647.19|644.39|647.2|644.4|646.47|643.67|0
1672203000000|2022-12-28 04:50:00|647.44|644.64|647.19|644.39|647.44|644.64|646.71|643.91|0
1672203300000|2022-12-28 04:55:00|646.95|644.15|646.35|643.55|647.19|644.39|646.23|643.43|0
1672203600000|2022-12-28 05:00:00|646.47|643.67|646.71|643.91|646.95|644.15|645.01|642.21|0
1672203900000|2022-12-28 05:05:00|646.47|643.67|646.22|643.42|646.71|643.91|645.74|642.94|0
1672204200000|2022-12-28 05:10:00|645.98|643.18|646.47|643.67|646.71|643.91|645.98|643.18|0
1672204500000|2022-12-28 05:15:00|646.71|643.91|648.16|645.36|648.4|645.6|646.71|643.91|0
1672204800000|2022-12-28 05:20:00|648.4|645.6|647.68|644.88|649.13|646.33|647.43|644.63|0
1672205100000|2022-12-28 05:25:00|647.8|645|647.43|644.63|647.92|645.12|646.95|644.15|0
1672205400000|2022-12-28 05:30:00|647.32|644.52|647.68|644.88|647.92|645.12|647.19|644.39|0
1672205700000|2022-12-28 05:35:00|647.56|644.76|648.64|645.84|648.89|646.09|647.43|644.63|0
1672206000000|2022-12-28 05:40:00|648.4|645.6|648.89|646.09|649.01|646.21|648.4|645.6|0
1672206300000|2022-12-28 05:45:00|649.37|646.57|650.1|647.3|650.34|647.54|649.37|646.57|0
1672206600000|2022-12-28 05:50:00|649.98|647.18|649.61|646.81|650.1|647.3|649.13|646.33|0
1672206900000|2022-12-28 05:55:00|649.74|646.94|649.85|647.05|650.58|647.78|649.13|646.33|0
1672207200000|2022-12-28 06:00:00|649.61|646.81|649.61|646.81|650.34|647.54|649.13|646.33|0
1672207500000|2022-12-28 06:05:00|649.37|646.57|650.1|647.3|650.34|647.54|649.13|646.33|0
1672207800000|2022-12-28 06:10:00|649.85|647.05|649.13|646.33|649.85|647.05|648.88|646.08|0
1672208100000|2022-12-28 06:15:00|649.25|646.45|649.37|646.57|649.37|646.57|648.64|645.84|0
1672208400000|2022-12-28 06:20:00|649.12|646.32|647.91|645.11|649.12|646.32|647.91|645.11|0
1672208700000|2022-12-28 06:25:00|647.8|645|647.19|644.39|647.91|645.11|646.7|643.9|0
1672209000000|2022-12-28 06:30:00|647.43|644.63|646.94|644.14|647.67|644.87|646.7|643.9|0
1672209300000|2022-12-28 06:35:00|646.7|643.9|646.7|643.9|647.18|644.38|646.7|643.9|0
1672209600000|2022-12-28 06:40:00|646.83|644.03|647.67|644.87|647.91|645.11|646.7|643.9|0
1672209900000|2022-12-28 06:45:00|647.55|644.75|646.46|643.66|647.55|644.75|646.46|643.66|0
1672210200000|2022-12-28 06:50:00|646.21|643.41|646.46|643.66|646.94|644.14|646.21|643.41|0
1672210500000|2022-12-28 06:55:00|646.34|643.54|642.1|639.3|646.34|643.54|642.1|639.3|0
1672210800000|2022-12-28 07:00:00|641.98|639.18|642.34|639.54|642.58|639.78|640.89|638.09|0
1672211100000|2022-12-28 07:05:00|642.58|639.78|640.16|637.36|643.07|640.27|640.16|637.36|0
1672211400000|2022-12-28 07:10:00|640.29|637.49|639.8|637|641.13|638.33|639.2|636.4|0
1672211700000|2022-12-28 07:15:00|639.92|637.12|640.4|637.6|640.65|637.85|638.95|636.15|0
1672212000000|2022-12-28 07:20:00|639.92|637.12|640.53|637.73|641.37|638.57|639.92|637.12|0
1672212300000|2022-12-28 07:25:00|640.64|637.84|640.4|637.6|640.89|638.09|639.92|637.12|0
1672212600000|2022-12-28 07:30:00|640.16|637.36|640.16|637.36|640.4|637.6|638.47|635.67|0
1672212900000|2022-12-28 07:35:00|639.92|637.12|641.37|638.57|641.37|638.57|639.92|637.12|0
1672213200000|2022-12-28 07:40:00|641.25|638.45|641.85|639.05|642.09|639.29|640.89|638.09|0
1672213500000|2022-12-28 07:45:00|642.09|639.29|641.85|639.05|642.09|639.29|640.88|638.08|0
1672213800000|2022-12-28 07:50:00|641.74|638.94|641.13|638.33|642.09|639.29|641.13|638.33|0
1672214100000|2022-12-28 07:55:00|640.88|638.08|639.07|636.27|641.61|638.81|638.95|636.15|0
1672214400000|2022-12-28 08:00:00|639.19|636.39|638.59|635.79|640.16|637.36|637.74|634.94|0
1672214700000|2022-12-28 08:05:00|638.12|635.52|640.3|637.7|640.78|638.18|638.01|635.41|0
1672215000000|2022-12-28 08:10:00|639.81|637.21|641.02|638.42|641.02|638.42|638.61|636.01|0
1672215300000|2022-12-28 08:15:00|640.67|638.07|637.15|634.55|640.67|638.07|636.91|634.31|0
1672215600000|2022-12-28 08:20:00|636.91|634.31|638.6|636|638.6|636|635.95|633.35|0
1672215900000|2022-12-28 08:25:00|638.36|635.76|638.6|636|639.33|636.73|637.15|634.55|0
1672216200000|2022-12-28 08:30:00|638.49|635.89|638.6|636|639.94|637.34|637.64|635.04|0
1672216500000|2022-12-28 08:35:00|638.49|635.89|639.81|637.21|640.05|637.45|638.12|635.52|0
1672216800000|2022-12-28 08:40:00|639.33|636.73|641.99|639.39|641.99|639.39|639.33|636.73|0
1672217100000|2022-12-28 08:45:00|641.75|639.15|642.96|640.36|643.44|640.84|641.15|638.55|0
1672217400000|2022-12-28 08:50:00|643.08|640.48|643.32|640.72|643.68|641.08|642.23|639.63|0
1672217700000|2022-12-28 08:55:00|643.44|640.84|644.65|642.05|644.65|642.05|642.95|640.35|0
1672218000000|2022-12-28 09:00:00|644.89|642.29|645.62|643.02|645.86|643.26|643.68|641.08|0
1672218300000|2022-12-28 09:05:00|645.38|642.78|647.92|645.32|647.92|645.32|645.37|642.77|0
1672218600000|2022-12-28 09:10:00|647.8|645.2|652.65|650.05|652.65|650.05|647.8|645.2|0
1672218900000|2022-12-28 09:15:00|652.4|649.8|650.7|648.1|652.4|649.8|649.25|646.65|0
1672219200000|2022-12-28 09:20:00|650.46|647.86|651.19|648.59|651.32|648.72|649.01|646.41|0
1672219500000|2022-12-28 09:25:00|651.07|648.47|651.67|649.07|652.64|650.04|650.46|647.86|0
1672219800000|2022-12-28 09:30:00|651.92|649.32|649.98|647.38|651.92|649.32|649.13|646.53|0
1672220100000|2022-12-28 09:35:00|649.73|647.13|649.49|646.89|650.1|647.5|649.01|646.41|0
1672220400000|2022-12-28 09:40:00|649.73|647.13|649.49|646.89|650.22|647.62|649.25|646.65|0
1672220700000|2022-12-28 09:45:00|649.97|647.37|647.55|644.95|649.97|647.37|647.31|644.71|0
1672221000000|2022-12-28 09:50:00|647.68|645.08|647.79|645.19|648.28|645.68|646.82|644.22|0
1672221300000|2022-12-28 09:55:00|647.55|644.95|647.43|644.83|648.76|646.16|647.07|644.47|0
1672221600000|2022-12-28 10:00:00|647.31|644.71|647.06|644.46|648.52|645.92|646.82|644.22|0
1672221900000|2022-12-28 10:05:00|647.19|644.59|647.55|644.95|648.03|645.43|646.34|643.74|0
1672222200000|2022-12-28 10:10:00|647.43|644.83|645.85|643.25|648.52|645.92|645.49|642.89|0
1672222500000|2022-12-28 10:15:00|646.09|643.49|645.98|643.38|646.82|644.22|645.61|643.01|0
1672222800000|2022-12-28 10:20:00|645.85|643.25|645.85|643.25|646.09|643.49|644.88|642.28|0
1672223100000|2022-12-28 10:25:00|645.74|643.14|646.82|644.22|647.55|644.95|645.61|643.01|0
1672223400000|2022-12-28 10:30:00|646.58|643.98|646.82|644.22|647.3|644.7|645.85|643.25|0
1672223700000|2022-12-28 10:35:00|647.06|644.46|647.67|645.07|649.24|646.64|646.82|644.22|0
1672224000000|2022-12-28 10:40:00|647.55|644.95|647.3|644.7|648.03|645.43|646.7|644.1|0
1672224300000|2022-12-28 10:45:00|646.82|644.22|645.85|643.25|646.82|644.22|645.37|642.77|0
1672224600000|2022-12-28 10:50:00|646.09|643.49|644.15|641.55|646.09|643.49|643.43|640.83|0
1672224900000|2022-12-28 10:55:00|643.91|641.31|642.22|639.62|644.15|641.55|640.65|638.05|0
1672225200000|2022-12-28 11:00:00|642.34|639.74|641.25|638.65|642.46|639.86|641.01|638.41|0
1672225500000|2022-12-28 11:05:00|641.01|638.41|642.7|640.1|642.7|640.1|641.01|638.41|0
1672225800000|2022-12-28 11:10:00|642.58|639.98|642.46|639.86|642.94|640.34|641.62|639.02|0
1672226100000|2022-12-28 11:15:00|642.22|639.62|643.91|641.31|644.15|641.55|641.73|639.13|0
1672226400000|2022-12-28 11:20:00|643.79|641.19|643.31|640.71|644.88|642.28|642.7|640.1|0
1672226700000|2022-12-28 11:25:00|643.18|640.58|644.39|641.79|644.88|642.28|642.94|640.34|0
1672227000000|2022-12-28 11:30:00|644.15|641.55|644.03|641.43|644.63|642.03|643.42|640.82|0
1672227300000|2022-12-28 11:35:00|643.91|641.31|643.18|640.58|644.15|641.55|642.46|639.86|0
1672227600000|2022-12-28 11:40:00|643.06|640.46|642.7|640.1|644.15|641.55|642.45|639.85|0
1672227900000|2022-12-28 11:45:00|642.45|639.85|639.07|636.47|642.45|639.85|638.58|635.98|0
1672228200000|2022-12-28 11:50:00|639.31|636.71|640.28|637.68|640.4|637.8|638.58|635.98|0
1672228500000|2022-12-28 11:55:00|640.4|637.8|639.55|636.95|640.52|637.92|638.58|635.98|0
1672228800000|2022-12-28 12:00:00|639.79|637.19|640.52|637.92|641.24|638.64|639.55|636.95|0
1672229100000|2022-12-28 12:05:00|640.28|637.68|640.52|637.92|640.88|638.28|639.31|636.71|0
1672229400000|2022-12-28 12:10:00|640.76|638.16|640.76|638.16|641.48|638.88|640.52|637.92|0
1672229700000|2022-12-28 12:15:00|640.88|638.28|641|638.4|641.48|638.88|639.55|636.95|0
1672230000000|2022-12-28 12:20:00|640.52|637.92|640.03|637.43|640.76|638.16|639.31|636.71|0
1672230300000|2022-12-28 12:25:00|639.92|637.32|639.31|636.71|640.51|637.91|639.31|636.71|0
1672230600000|2022-12-28 12:30:00|639.55|636.95|638.82|636.22|639.55|636.95|637.98|635.38|0
1672230900000|2022-12-28 12:35:00|638.71|636.11|640.27|637.67|640.27|637.67|638.58|635.98|0
1672231200000|2022-12-28 12:40:00|640.03|637.43|640.27|637.67|641|638.4|639.55|636.95|0
1672231500000|2022-12-28 12:45:00|640.03|637.43|638.09|635.49|640.03|637.43|637.85|635.25|0
1672231800000|2022-12-28 12:50:00|638.34|635.74|638.22|635.62|638.82|636.22|637.85|635.25|0
1672232100000|2022-12-28 12:55:00|638.09|635.49|638.58|635.98|638.82|636.22|637.61|635.01|0
1672232400000|2022-12-28 13:00:00|638.7|636.1|637.37|634.77|638.7|636.1|637.37|634.77|0
1672232700000|2022-12-28 13:05:00|637.13|634.53|639.78|637.18|639.91|637.31|637.13|634.53|0
1672233000000|2022-12-28 13:10:00|640.03|637.43|639.78|637.18|640.03|637.43|638.58|635.98|0
1672233300000|2022-12-28 13:15:00|640.03|637.43|639.54|636.94|640.27|637.67|637.85|635.25|0
1672233600000|2022-12-28 13:20:00|639.78|637.18|640.75|638.15|640.99|638.39|639.3|636.7|0
1672233900000|2022-12-28 13:25:00|640.99|638.39|642.69|640.09|642.69|640.09|640.27|637.67|0
1672234200000|2022-12-28 13:30:00|642.93|640.33|643.9|641.3|644.38|641.78|642.69|640.09|0
1672234500000|2022-12-28 13:35:00|643.78|641.18|643.9|641.3|645.35|642.75|643.65|641.05|0
1672234800000|2022-12-28 13:40:00|643.78|641.18|646.8|644.2|647.04|644.44|643.78|641.18|0
1672235100000|2022-12-28 13:45:00|647.04|644.44|646.8|644.2|647.65|645.05|645.59|642.99|0
1672235400000|2022-12-28 13:50:00|647.04|644.44|647.53|644.93|649.22|646.62|646.93|644.33|0
1672235700000|2022-12-28 13:55:00|647.77|645.17|647.04|644.44|649.22|646.62|646.8|644.2|0
1672236000000|2022-12-28 14:00:00|647.28|644.68|645.83|643.23|647.28|644.68|645.1|642.5|0
1672236300000|2022-12-28 14:05:00|646.07|643.47|645.59|642.99|647.28|644.68|645.35|642.75|0
1672236600000|2022-12-28 14:10:00|645.83|643.23|646.07|643.47|647.77|645.17|645.35|642.75|0
1672236900000|2022-12-28 14:15:00|646.31|643.71|646.56|643.96|646.8|644.2|645.1|642.5|0
1672237200000|2022-12-28 14:20:00|646.8|644.2|646.56|643.96|647.28|644.68|645.83|643.23|0
1672237500000|2022-12-28 14:25:00|647.77|645.17|651.16|648.56|651.16|648.56|647.77|645.17|0
1672237800000|2022-12-28 14:30:00|650.92|648.32|637.24|634.64|657.23|654.63|636.39|633.79|0
1672238100000|2022-12-28 14:35:00|637.12|634.52|635.91|633.31|638.33|635.73|631.08|628.48|0
1672238400000|2022-12-28 14:40:00|635.42|632.82|638.13|635.53|638.37|635.77|632.28|629.68|0
1672238700000|2022-12-28 14:45:00|637.65|635.05|632.81|630.21|637.89|635.29|632.45|629.85|0
1672239000000|2022-12-28 14:50:00|633.29|630.69|643.22|640.62|647.58|644.98|633.29|630.69|0
1672239300000|2022-12-28 14:55:00|643.7|641.1|643.46|640.86|645.4|642.8|640.31|637.71|0
1672239600000|2022-12-28 15:00:00|642.86|640.26|641.76|639.16|643.94|641.34|634.74|632.14|0
1672239900000|2022-12-28 15:05:00|641.52|638.92|645.15|642.55|646.12|643.52|640.79|638.19|0
1672240200000|2022-12-28 15:10:00|646.12|643.52|645.4|642.8|648.79|646.19|643.7|641.1|0
1672240500000|2022-12-28 15:15:00|645.15|642.55|642|639.4|646.37|643.77|641.52|638.92|0
1672240800000|2022-12-28 15:20:00|641.51|638.91|645.16|642.56|645.16|642.56|641.03|638.43|0
1672241100000|2022-12-28 15:25:00|645.89|643.29|657.2|654.6|659.02|656.42|645.64|643.04|0
1672241400000|2022-12-28 15:30:00|657.32|654.72|655.86|653.26|659.64|657.04|653.18|650.58|0
1672241700000|2022-12-28 15:35:00|655.61|653.01|657.56|654.96|660.73|658.13|654.88|652.28|0
1672242000000|2022-12-28 15:40:00|657.93|655.33|658.64|656.04|659.13|656.53|654.64|652.04|0
1672242300000|2022-12-28 15:45:00|659.13|656.53|657.67|655.07|659.62|657.02|655.48|652.88|0
1672242600000|2022-12-28 15:50:00|657.91|655.31|662.54|659.94|663.27|660.67|657.42|654.82|0
1672242900000|2022-12-28 15:55:00|662.42|659.82|669.36|666.76|670.1|667.5|661.56|658.96|0
1672243200000|2022-12-28 16:00:00|670.1|667.5|668.43|665.83|672.78|670.18|667.17|664.57|0
1672243500000|2022-12-28 16:05:00|668.31|665.71|673.79|671.19|675.25|672.65|668.31|665.71|0
1672243800000|2022-12-28 16:10:00|674.03|671.43|675.6|673|676.08|673.48|671.34|668.74|0
1672244100000|2022-12-28 16:15:00|674.62|672.02|672.67|670.07|677.55|674.95|672.67|670.07|0
1672244400000|2022-12-28 16:20:00|672.19|669.59|671.94|669.34|674.62|672.02|670.73|668.13|0
1672244700000|2022-12-28 16:25:00|672.19|669.59|672.67|670.07|673.89|671.29|670.48|667.88|0
1672245000000|2022-12-28 16:30:00|672.43|669.83|675.84|673.24|676.81|674.21|671.46|668.86|0
1672245300000|2022-12-28 16:35:00|675.35|672.75|676.57|673.97|678.52|675.92|674.86|672.26|0
1672245600000|2022-12-28 16:40:00|675.84|673.24|674.38|671.78|677.06|674.46|673.89|671.29|0
1672245900000|2022-12-28 16:45:00|674.13|671.53|680.22|677.62|680.47|677.87|674.13|671.53|0
1672246200000|2022-12-28 16:50:00|680.47|677.87|679.98|677.38|680.96|678.36|677.3|674.7|0
1672246500000|2022-12-28 16:55:00|680.35|677.75|681.69|679.09|682.42|679.82|679.74|677.14|0
1672246800000|2022-12-28 17:00:00|681.93|679.33|686.49|683.89|686.98|684.38|679.91|677.31|0
1672247100000|2022-12-28 17:05:00|686.74|684.14|684.79|682.19|688.2|685.6|684.54|681.94|0
1672247400000|2022-12-28 17:10:00|685.27|682.67|689.66|687.06|689.66|687.06|684.3|681.7|0
1672247700000|2022-12-28 17:15:00|689.42|686.82|688.69|686.09|690.4|687.8|687.22|684.62|0
1672248000000|2022-12-28 17:20:00|689.18|686.58|689.42|686.82|690.64|688.04|687.71|685.11|0
1672248300000|2022-12-28 17:25:00|689.66|687.06|685.52|682.92|689.66|687.06|685.27|682.67|0
1672248600000|2022-12-28 17:30:00|685.03|682.43|681.37|678.77|685.76|683.16|680.89|678.29|0
1672248900000|2022-12-28 17:35:00|681.62|679.02|681.02|678.42|682.97|680.37|678.69|676.09|0
1672249200000|2022-12-28 17:40:00|680.78|678.18|681.02|678.42|683.22|680.62|679.81|677.21|0
1672249500000|2022-12-28 17:45:00|681.27|678.67|673.47|670.87|681.27|678.67|673.47|670.87|0
1672249800000|2022-12-28 17:50:00|673.72|671.12|673.39|670.79|675.66|673.06|673.14|670.54|0
1672250100000|2022-12-28 17:55:00|673.14|670.54|670.71|668.11|675.58|672.98|669|666.4|0
1672250400000|2022-12-28 18:00:00|670.95|668.35|665.48|662.88|671.44|668.84|664.14|661.54|0
1672250700000|2022-12-28 18:05:00|665.6|663|665.6|663|666.7|664.1|663.41|660.81|0
1672251000000|2022-12-28 18:10:00|665.35|662.75|667.3|664.7|667.54|664.94|661.84|659.24|0
1672251300000|2022-12-28 18:15:00|667.54|664.94|667.06|664.46|668.52|665.92|664.87|662.27|0
1672251600000|2022-12-28 18:20:00|667.3|664.7|672.17|669.57|672.29|669.69|665.84|663.24|0
1672251900000|2022-12-28 18:25:00|671.92|669.32|670.7|668.1|672.65|670.05|670.22|667.62|0
1672252200000|2022-12-28 18:30:00|670.95|668.35|674.6|672|674.84|672.24|670.46|667.86|0
1672252500000|2022-12-28 18:35:00|675.09|672.49|677.28|674.68|677.52|674.92|673.38|670.78|0
1672252800000|2022-12-28 18:40:00|677.04|674.44|674.84|672.24|677.28|674.68|672.89|670.29|0
1672253100000|2022-12-28 18:45:00|675.09|672.49|674.36|671.76|676.06|673.46|672.41|669.81|0
1672253400000|2022-12-28 18:50:00|674.6|672|674.6|672|678.74|676.14|673.87|671.27|0
1672253700000|2022-12-28 18:55:00|675.09|672.49|677.03|674.43|678.01|675.41|674.84|672.24|0
1672254000000|2022-12-28 19:00:00|676.79|674.19|675.08|672.48|677.77|675.17|674.6|672|0
1672254300000|2022-12-28 19:05:00|675.33|672.73|678.93|676.33|679.91|677.31|673.87|671.27|0
1672254600000|2022-12-28 19:10:00|678.45|675.85|676.98|674.38|680.88|678.28|676.74|674.14|0
1672254900000|2022-12-28 19:15:00|677.23|674.63|676.49|673.89|681.86|679.26|676.25|673.65|0
1672255200000|2022-12-28 19:20:00|676.74|674.14|678.93|676.33|679.66|677.06|676.25|673.65|0
1672255500000|2022-12-28 19:25:00|678.69|676.09|679.66|677.06|681.13|678.53|677.96|675.36|0
1672255800000|2022-12-28 19:30:00|679.91|677.31|680.39|677.79|680.64|678.04|675.27|672.67|0
1672256100000|2022-12-28 19:35:00|679.91|677.31|679.66|677.06|681.86|679.26|678.93|676.33|0
1672256400000|2022-12-28 19:40:00|679.42|676.82|672.35|669.75|679.42|676.82|672.35|669.75|0
1672256700000|2022-12-28 19:45:00|672.59|669.99|674.05|671.45|674.54|671.94|670.16|667.56|0
1672257000000|2022-12-28 19:50:00|674.54|671.94|677.47|674.87|678.44|675.84|674.3|671.7|0
1672257300000|2022-12-28 19:55:00|677.71|675.11|679.66|677.06|680.52|677.92|676.98|674.38|0
1672257600000|2022-12-28 20:00:00|679.9|677.3|686.01|683.41|686.5|683.9|678.93|676.33|0
1672257900000|2022-12-28 20:05:00|686.25|683.65|686.4|683.8|686.89|684.29|683.96|681.36|0
1672258200000|2022-12-28 20:10:00|686.64|684.04|693.23|690.63|693.23|690.63|686.15|683.55|0
1672258500000|2022-12-28 20:15:00|693.72|691.12|690.79|688.19|694.21|691.61|687.37|684.77|0
1672258800000|2022-12-28 20:20:00|691.04|688.44|693.97|691.37|695.19|692.59|690.06|687.46|0
1672259100000|2022-12-28 20:25:00|693.72|691.12|693.03|690.43|693.97|691.37|690.71|688.11|0
1672259400000|2022-12-28 20:30:00|693.14|690.54|691.68|689.08|693.39|690.79|689|686.4|0
1672259700000|2022-12-28 20:35:00|691.19|688.59|692.78|690.18|695.1|692.5|689.73|687.13|0
1672260000000|2022-12-28 20:40:00|691.92|689.32|697.29|694.69|697.78|695.18|691.92|689.32|0
1672260300000|2022-12-28 20:45:00|697.78|695.18|694.36|691.76|698.76|696.16|692.9|690.3|0
1672260600000|2022-12-28 20:50:00|696.2|693.6|695.34|692.74|696.56|693.96|692.66|690.06|0
1672260900000|2022-12-28 20:55:00|695.83|693.23|696.56|693.96|696.8|694.2|693.39|690.79|0
1672261200000|2022-12-28 21:00:00|695.83|693.23|698.03|695.43|699|696.4|695.34|692.74|0
1672261500000|2022-12-28 21:05:00|697.78|695.18|692.65|690.05|697.78|695.18|692.65|690.05|0
1672261800000|2022-12-28 21:10:00|692.9|690.3|693.87|691.27|693.87|691.27|691.68|689.08|0
1672262100000|2022-12-28 21:15:00|693.49|690.69|694.22|691.42|694.46|691.66|693|690.2|0
1672262400000|2022-12-28 21:20:00|693.97|691.17|695.68|692.88|695.81|693.01|693.97|691.17|0
1672262700000|2022-12-28 21:25:00|696.41|693.61|696.41|693.61|697.39|694.59|696.17|693.37|0
1672263000000|2022-12-28 21:30:00|696.3|693.5|696.41|693.61|696.9|694.1|695.68|692.88|0
1672263300000|2022-12-28 21:35:00|696.17|693.37|695.68|692.88|697.15|694.35|695.44|692.64|0
1672263600000|2022-12-28 21:40:00|695.44|692.64|694.7|691.9|695.68|692.88|694.7|691.9|0
1672263900000|2022-12-28 21:45:00|694.59|691.79|694.46|691.66|694.95|692.15|694.22|691.42|0
1672264200000|2022-12-28 21:50:00|694.7|691.9|694.46|691.66|694.7|691.9|694.21|691.41|0
1672264500000|2022-12-28 21:55:00|694.7|691.9|693.77|690.97|694.7|691.9|693.48|690.68|0
1672264800000|2022-12-28 22:00:00|693.75|690.95|694.17|691.37|694.17|691.37|693.71|690.91|0
1672265100000|2022-12-28 22:05:00|694.1|691.3|694.2|691.4|694.35|691.55|694.03|691.23|0
1672265400000|2022-12-28 22:10:00|693.85|691.05|693.77|690.97|694.14|691.34|693.71|690.91|0
1672265700000|2022-12-28 22:15:00|693.85|691.05|693.96|691.16|694.16|691.36|693.85|691.05|0
1672266000000|2022-12-28 22:20:00|694.16|691.36|693.58|690.78|694.23|691.43|693.58|690.78|0
1672266300000|2022-12-28 22:25:00|693.38|690.58|693.32|690.52|693.38|690.58|693.28|690.48|0
1672266600000|2022-12-28 22:30:00|693.23|690.43|693.01|690.21|693.23|690.43|693.01|690.21|0
1672266900000|2022-12-28 22:35:00|693.05|690.25|693.01|690.21|693.05|690.25|693.01|690.21|0
1672267200000|2022-12-28 22:40:00|692.83|690.03|692.58|689.78|692.83|690.03|692.58|689.78|0
1672267500000|2022-12-28 22:45:00|692.4|689.6|692.33|689.53|692.47|689.67|692.04|689.24|0
1672267800000|2022-12-28 22:50:00|692.19|689.39|692.48|689.68|692.77|689.97|692|689.2|0
1672268100000|2022-12-28 22:55:00|692.55|689.75|692.84|690.04|692.84|690.04|692.55|689.75|0
1672268400000|2022-12-28 23:00:00|693.12|690.32|691.9|689.1|693.12|690.32|690.19|687.39|0
1672268700000|2022-12-28 23:05:00|691.77|688.97|692.01|689.21|693.23|690.43|691.52|688.72|0
1672269000000|2022-12-28 23:10:00|691.52|688.72|692.74|689.94|693.12|690.32|691.28|688.48|0
1672269300000|2022-12-28 23:15:00|692.87|690.07|694.09|691.29|694.94|692.14|692.87|690.07|0
1672269600000|2022-12-28 23:20:00|694.21|691.41|693.96|691.16|694.45|691.65|693.48|690.68|0
1672269900000|2022-12-28 23:25:00|694.21|691.41|693.11|690.31|694.7|691.9|692.5|689.7|0
1672270200000|2022-12-28 23:30:00|693.23|690.43|691.28|688.48|693.36|690.56|691.03|688.23|0
1672270500000|2022-12-28 23:35:00|691.41|688.61|691.28|688.48|691.41|688.61|690.79|687.99|0
1672270800000|2022-12-28 23:40:00|691.52|688.72|691.03|688.23|691.52|688.72|690.55|687.75|0
1672271100000|2022-12-28 23:45:00|691.16|688.36|692.5|689.7|692.62|689.82|691.03|688.23|0
1672271400000|2022-12-28 23:50:00|692.74|689.94|691.65|688.85|693.47|690.67|691.28|688.48|0
1672271700000|2022-12-28 23:55:00|691.76|688.96|692.01|689.21|692.5|689.7|691.28|688.48|0
1672272000000|2022-12-29 00:00:00|691.89|689.09|690.79|687.99|692.01|689.21|690.54|687.74|0
1672272300000|2022-12-29 00:05:00|691.03|688.23|691.52|688.72|691.52|688.72|690.54|687.74|0
1672272600000|2022-12-29 00:10:00|691.76|688.96|694.45|691.65|694.45|691.65|691.52|688.72|0
1672272900000|2022-12-29 00:15:00|694.33|691.53|695.91|693.11|697.38|694.58|693.96|691.16|0
1672273200000|2022-12-29 00:20:00|695.67|692.87|694.94|692.14|695.91|693.11|694.45|691.65|0
1672273500000|2022-12-29 00:25:00|694.69|691.89|696.89|694.09|697.62|694.82|694.69|691.89|0
1672273800000|2022-12-29 00:30:00|697.13|694.33|697.62|694.82|697.62|694.82|696.4|693.6|0
1672274100000|2022-12-29 00:35:00|697.38|694.58|694.93|692.13|697.38|694.58|694.93|692.13|0
1672274400000|2022-12-29 00:40:00|695.18|692.38|695.42|692.62|696.16|693.36|694.93|692.13|0
1672274700000|2022-12-29 00:45:00|695.18|692.38|694.2|691.4|695.67|692.87|693.71|690.91|0
1672275000000|2022-12-29 00:50:00|694.45|691.65|694.93|692.13|695.18|692.38|694.2|691.4|0
1672275300000|2022-12-29 00:55:00|695.06|692.26|693.47|690.67|695.42|692.62|693.47|690.67|0
1672275600000|2022-12-29 01:00:00|693.22|690.42|693.22|690.42|693.71|690.91|692.74|689.94|0
1672275900000|2022-12-29 01:05:00|693.47|690.67|693.96|691.16|695.18|692.38|693.47|690.67|0
1672276200000|2022-12-29 01:10:00|693.71|690.91|692.25|689.45|694.2|691.4|691.76|688.96|0
1672276500000|2022-12-29 01:15:00|691.76|688.96|692.86|690.06|692.98|690.18|691.51|688.71|0
1672276800000|2022-12-29 01:20:00|692.98|690.18|694.44|691.64|694.69|691.89|692.73|689.93|0
1672277100000|2022-12-29 01:25:00|694.69|691.89|692.98|690.18|695.18|692.38|692.98|690.18|0
1672277400000|2022-12-29 01:30:00|693.22|690.42|693.22|690.42|693.71|690.91|692.25|689.45|0
1672277700000|2022-12-29 01:35:00|693.47|690.67|696.15|693.35|697.01|694.21|692.49|689.69|0
1672278000000|2022-12-29 01:40:00|696.39|693.59|694.93|692.13|696.39|693.59|694.44|691.64|0
1672278300000|2022-12-29 01:45:00|694.69|691.89|694.93|692.13|695.91|693.11|694.44|691.64|0
1672278600000|2022-12-29 01:50:00|695.17|692.37|696.39|693.59|696.39|693.59|694.93|692.13|0
1672278900000|2022-12-29 01:55:00|696.88|694.08|695.17|692.37|696.88|694.08|694.44|691.64|0
1672279200000|2022-12-29 02:00:00|695.3|692.5|696.88|694.08|697.13|694.33|695.17|692.37|0
1672279500000|2022-12-29 02:05:00|697.13|694.33|697.13|694.33|697.37|694.57|695.66|692.86|0
1672279800000|2022-12-29 02:10:00|697.01|694.21|695.66|692.86|697.01|694.21|695.66|692.86|0
1672280100000|2022-12-29 02:15:00|695.42|692.62|695.17|692.37|695.54|692.74|694.68|691.88|0
1672280400000|2022-12-29 02:20:00|695.42|692.62|695.54|692.74|695.66|692.86|694.68|691.88|0
1672280700000|2022-12-29 02:25:00|695.66|692.86|694.44|691.64|695.9|693.1|693.95|691.15|0
1672281000000|2022-12-29 02:30:00|694.56|691.76|694.19|691.39|694.68|691.88|693.95|691.15|0
1672281300000|2022-12-29 02:35:00|694.08|691.28|696.39|693.59|696.88|694.08|693.7|690.9|0
1672281600000|2022-12-29 02:40:00|696.15|693.35|693.95|691.15|696.15|693.35|693.59|690.79|0
1672281900000|2022-12-29 02:45:00|693.7|690.9|693.95|691.15|694.19|691.39|693.46|690.66|0
1672282200000|2022-12-29 02:50:00|694.07|691.27|693.7|690.9|694.19|691.39|693.46|690.66|0
1672282500000|2022-12-29 02:55:00|693.95|691.15|694.68|691.88|694.92|692.12|693.95|691.15|0
1672282800000|2022-12-29 03:00:00|694.44|691.64|695.17|692.37|695.9|693.1|694.32|691.52|0
1672283100000|2022-12-29 03:05:00|695.29|692.49|694.43|691.63|695.41|692.61|693.95|691.15|0
1672283400000|2022-12-29 03:10:00|694.19|691.39|695.41|692.61|695.41|692.61|693.95|691.15|0
1672283700000|2022-12-29 03:15:00|695.66|692.86|695.65|692.85|695.9|693.1|694.92|692.12|0
1672284000000|2022-12-29 03:20:00|695.41|692.61|695.17|692.37|695.41|692.61|694.68|691.88|0
1672284300000|2022-12-29 03:25:00|695.29|692.49|694.92|692.12|695.41|692.61|694.68|691.88|0
1672284600000|2022-12-29 03:30:00|694.68|691.88|695.65|692.85|695.9|693.1|694.43|691.63|0
1672284900000|2022-12-29 03:35:00|695.41|692.61|696.14|693.34|696.63|693.83|695.41|692.61|0
1672285200000|2022-12-29 03:40:00|696.39|693.59|696.87|694.07|697.12|694.32|695.9|693.1|0
1672285500000|2022-12-29 03:45:00|697.12|694.32|696.14|693.34|697.61|694.81|696.14|693.34|0
1672285800000|2022-12-29 03:50:00|696.39|693.59|694.68|691.88|696.39|693.59|694.68|691.88|0
1672286100000|2022-12-29 03:55:00|694.92|692.12|694.67|691.87|695.41|692.61|694.43|691.63|0
1672286400000|2022-12-29 04:00:00|694.8|692|694.43|691.63|695.16|692.36|694.43|691.63|0
1672286700000|2022-12-29 04:05:00|694.67|691.87|695.16|692.36|695.16|692.36|694.19|691.39|0
1672287000000|2022-12-29 04:10:00|694.92|692.12|694.67|691.87|695.16|692.36|693.94|691.14|0
1672287300000|2022-12-29 04:15:00|694.92|692.12|694.8|692|695.04|692.24|694.19|691.39|0
1672287600000|2022-12-29 04:20:00|694.92|692.12|694.92|692.12|695.16|692.36|694.43|691.63|0
1672287900000|2022-12-29 04:25:00|694.8|692|694.92|692.12|695.16|692.36|694.43|691.63|0
1672288200000|2022-12-29 04:30:00|695.16|692.36|693.7|690.9|695.41|692.61|693.7|690.9|0
1672288500000|2022-12-29 04:35:00|693.82|691.02|694.43|691.63|694.67|691.87|693.7|690.9|0
1672288800000|2022-12-29 04:40:00|694.31|691.51|694.43|691.63|694.67|691.87|694.18|691.38|0
1672289100000|2022-12-29 04:45:00|694.18|691.38|692.96|690.16|694.18|691.38|692.96|690.16|0
1672289400000|2022-12-29 04:50:00|692.72|689.92|691.99|689.19|692.72|689.92|691.99|689.19|0
1672289700000|2022-12-29 04:55:00|692.23|689.43|691.99|689.19|692.47|689.67|691.74|688.94|0
1672290000000|2022-12-29 05:00:00|692.11|689.31|692.47|689.67|692.47|689.67|692.11|689.31|0
1672290300000|2022-12-29 05:05:00|692.36|689.56|691.98|689.18|692.36|689.56|691.5|688.7|0
1672290600000|2022-12-29 05:10:00|691.87|689.07|692.72|689.92|692.72|689.92|691.74|688.94|0
1672290900000|2022-12-29 05:15:00|692.47|689.67|693.69|690.89|694.18|691.38|692.47|689.67|0
1672291200000|2022-12-29 05:20:00|693.94|691.14|694.67|691.87|694.67|691.87|693.2|690.4|0
1672291500000|2022-12-29 05:25:00|694.91|692.11|695.16|692.36|695.64|692.84|694.42|691.62|0
1672291800000|2022-12-29 05:30:00|695.04|692.24|693.94|691.14|695.04|692.24|693.82|691.02|0
1672292100000|2022-12-29 05:35:00|694.18|691.38|694.42|691.62|694.67|691.87|694.06|691.26|0
1672292400000|2022-12-29 05:40:00|694.18|691.38|694.67|691.87|694.91|692.11|694.18|691.38|0
1672292700000|2022-12-29 05:45:00|694.79|691.99|694.67|691.87|694.79|691.99|693.93|691.13|0
1672293000000|2022-12-29 05:50:00|694.42|691.62|694.18|691.38|694.42|691.62|693.69|690.89|0
1672293300000|2022-12-29 05:55:00|693.93|691.13|694.42|691.62|695.15|692.35|693.93|691.13|0
1672293600000|2022-12-29 06:00:00|693.93|691.13|694.91|692.11|694.91|692.11|693.93|691.13|0
1672293900000|2022-12-29 06:05:00|694.67|691.87|694.67|691.87|695.4|692.6|693.93|691.13|0
1672294200000|2022-12-29 06:10:00|694.79|691.99|693.93|691.13|695.15|692.35|693.69|690.89|0
1672294500000|2022-12-29 06:15:00|693.81|691.01|692.96|690.16|694.42|691.62|692.71|689.91|0
1672294800000|2022-12-29 06:20:00|693.08|690.28|694.42|691.62|694.66|691.86|692.96|690.16|0
1672295100000|2022-12-29 06:25:00|694.3|691.5|694.91|692.11|694.91|692.11|693.93|691.13|0
1672295400000|2022-12-29 06:30:00|694.66|691.86|694.55|691.75|694.91|692.11|694.42|691.62|0
1672295700000|2022-12-29 06:35:00|694.42|691.62|694.91|692.11|695.15|692.35|694.42|691.62|0
1672296000000|2022-12-29 06:40:00|695.03|692.23|696.13|693.33|696.13|693.33|694.91|692.11|0
1672296300000|2022-12-29 06:45:00|696.25|693.45|694.66|691.86|696.25|693.45|694.3|691.5|0
1672296600000|2022-12-29 06:50:00|694.91|692.11|694.17|691.37|694.91|692.11|693.93|691.13|0
1672296900000|2022-12-29 06:55:00|694.3|691.5|692.95|690.15|694.3|691.5|692.71|689.91|0
1672297200000|2022-12-29 07:00:00|692.71|689.91|693.29|690.49|693.29|690.49|692.22|689.42|0
1672297500000|2022-12-29 07:05:00|694.05|691.25|693.07|690.27|694.05|691.25|692.11|689.31|0
1672297800000|2022-12-29 07:10:00|693.32|690.52|694.04|691.24|694.04|691.24|692.83|690.03|0
1672298100000|2022-12-29 07:15:00|693.8|691|693.56|690.76|693.8|691|692.83|690.03|0
1672298400000|2022-12-29 07:20:00|693.68|690.88|693.07|690.27|693.8|691|692.59|689.79|0
1672298700000|2022-12-29 07:25:00|693.31|690.51|693.8|691|693.8|691|692.83|690.03|0
1672299000000|2022-12-29 07:30:00|694.04|691.24|693.8|691|694.29|691.49|693.56|690.76|0
1672299300000|2022-12-29 07:35:00|693.56|690.76|692.83|690.03|693.8|691|691.85|689.05|0
1672299600000|2022-12-29 07:40:00|693.07|690.27|692.1|689.3|693.31|690.51|691.85|689.05|0
1672299900000|2022-12-29 07:45:00|691.85|689.05|691.12|688.32|692.1|689.3|691.12|688.32|0
1672300200000|2022-12-29 07:50:00|691.37|688.57|691.12|688.32|692.1|689.3|690.64|687.84|0
1672300500000|2022-12-29 07:55:00|691.25|688.45|691.12|688.32|691.61|688.81|690.39|687.59|0
1672300800000|2022-12-29 08:00:00|690.88|688.08|691.85|689.05|693.07|690.27|690.39|687.59|0
1672301100000|2022-12-29 08:05:00|692|689.4|691.02|688.42|692.61|690.01|689.32|686.72|0
1672301400000|2022-12-29 08:10:00|690.78|688.18|691.51|688.91|691.99|689.39|690.05|687.45|0
1672301700000|2022-12-29 08:15:00|691.75|689.15|692.61|690.01|693.21|690.61|691.51|688.91|0
1672302000000|2022-12-29 08:20:00|692.48|689.88|693.09|690.49|693.45|690.85|691.63|689.03|0
1672302300000|2022-12-29 08:25:00|693.21|690.61|690.05|687.45|693.45|690.85|689.81|687.21|0
1672302600000|2022-12-29 08:30:00|690.53|687.93|691.75|689.15|693.45|690.85|690.05|687.45|0
1672302900000|2022-12-29 08:35:00|691.88|689.28|691.26|688.66|692.48|689.88|691.15|688.55|0
1672303200000|2022-12-29 08:40:00|691.02|688.42|690.9|688.3|691.88|689.28|690.05|687.45|0
1672303500000|2022-12-29 08:45:00|691.02|688.42|689.8|687.2|691.02|688.42|689.32|686.72|0
1672303800000|2022-12-29 08:50:00|689.56|686.96|688.1|685.5|689.8|687.2|687.86|685.26|0
1672304100000|2022-12-29 08:55:00|687.86|685.26|688.35|685.75|688.83|686.23|686.89|684.29|0
1672304400000|2022-12-29 09:00:00|687.86|685.26|685.92|683.32|688.71|686.11|685.67|683.07|0
1672304700000|2022-12-29 09:05:00|686.16|683.56|685.92|683.32|686.77|684.17|685.43|682.83|0
1672305000000|2022-12-29 09:10:00|686.16|683.56|685.92|683.32|686.4|683.8|685.19|682.59|0
1672305300000|2022-12-29 09:15:00|685.67|683.07|685.19|682.59|685.67|683.07|684.1|681.5|0
1672305600000|2022-12-29 09:20:00|684.94|682.34|684.22|681.62|684.94|682.34|683.49|680.89|0
1672305900000|2022-12-29 09:25:00|683.97|681.37|685.43|682.83|685.43|682.83|683.24|680.64|0
1672306200000|2022-12-29 09:30:00|685.67|683.07|683.97|681.37|686.4|683.8|683.97|681.37|0
1672306500000|2022-12-29 09:35:00|684.21|681.61|683.49|680.89|684.94|682.34|683|680.4|0
1672306800000|2022-12-29 09:40:00|683.73|681.13|684.21|681.61|684.34|681.74|683.24|680.64|0
1672307100000|2022-12-29 09:45:00|683.97|681.37|683.49|680.89|683.97|681.37|683|680.4|0
1672307400000|2022-12-29 09:50:00|683.73|681.13|682.51|679.91|683.73|681.13|682.03|679.43|0
1672307700000|2022-12-29 09:55:00|682.76|680.16|683.73|681.13|683.73|681.13|682.4|679.8|0
1672308000000|2022-12-29 10:00:00|683.61|681.01|684.94|682.34|685.43|682.83|683.24|680.64|0
1672308300000|2022-12-29 10:05:00|684.7|682.1|684.94|682.34|685.67|683.07|684.7|682.1|0
1672308600000|2022-12-29 10:10:00|685.07|682.47|685.42|682.82|686.15|683.55|685.07|682.47|0
1672308900000|2022-12-29 10:15:00|685.67|683.07|686.4|683.8|686.4|683.8|685.06|682.46|0
1672309200000|2022-12-29 10:20:00|686.39|683.79|686.15|683.55|686.64|684.04|685.31|682.71|0
1672309500000|2022-12-29 10:25:00|686.04|683.44|685.18|682.58|686.04|683.44|685.18|682.58|0
1672309800000|2022-12-29 10:30:00|684.94|682.34|684.94|682.34|686.76|684.16|684.45|681.85|0
1672310100000|2022-12-29 10:35:00|685.06|682.46|685.18|682.58|685.55|682.95|684.45|681.85|0
1672310400000|2022-12-29 10:40:00|684.94|682.34|684.09|681.49|685.18|682.58|683.72|681.12|0
1672310700000|2022-12-29 10:45:00|684.21|681.61|683.24|680.64|684.69|682.09|682.27|679.67|0
1672311000000|2022-12-29 10:50:00|683.48|680.88|683.85|681.25|684.21|681.61|683.24|680.64|0
1672311300000|2022-12-29 10:55:00|683.72|681.12|682.02|679.42|684.58|681.98|682.02|679.42|0
1672311600000|2022-12-29 11:00:00|681.91|679.31|680.08|677.48|682.27|679.67|680.08|677.48|0
1672311900000|2022-12-29 11:05:00|680.32|677.72|678.63|676.03|680.32|677.72|678.14|675.54|0
1672312200000|2022-12-29 11:10:00|678.51|675.91|679.39|676.79|680.12|677.52|677.7|675.1|0
1672312500000|2022-12-29 11:15:00|679.28|676.68|679.88|677.28|680.61|678.01|679.15|676.55|0
1672312800000|2022-12-29 11:20:00|680.12|677.52|680.25|677.65|680.61|678.01|679.64|677.04|0
1672313100000|2022-12-29 11:25:00|680.36|677.76|680.73|678.13|681.09|678.49|680.36|677.76|0
1672313400000|2022-12-29 11:30:00|680.49|677.89|680.12|677.52|681.09|678.49|680.12|677.52|0
1672313700000|2022-12-29 11:35:00|680.36|677.76|681.33|678.73|681.33|678.73|679.88|677.28|0
1672314000000|2022-12-29 11:40:00|681.58|678.98|682.55|679.95|683.28|680.68|681.58|678.98|0
1672314300000|2022-12-29 11:45:00|682.31|679.71|682.06|679.46|683.28|680.68|681.58|678.98|0
1672314600000|2022-12-29 11:50:00|682.3|679.7|679.88|677.28|682.3|679.7|679.39|676.79|0
1672314900000|2022-12-29 11:55:00|680.12|677.52|680.85|678.25|681.09|678.49|679.88|677.28|0
1672315200000|2022-12-29 12:00:00|680.73|678.13|680.97|678.37|682.06|679.46|680.6|678|0
1672315500000|2022-12-29 12:05:00|680.85|678.25|679.87|677.27|680.85|678.25|678.9|676.3|0
1672315800000|2022-12-29 12:10:00|680.12|677.52|679.15|676.55|680.36|677.76|679.15|676.55|0
1672316100000|2022-12-29 12:15:00|678.9|676.3|681.33|678.73|681.57|678.97|678.9|676.3|0
1672316400000|2022-12-29 12:20:00|681.09|678.49|681.09|678.49|681.82|679.22|680.84|678.24|0
1672316700000|2022-12-29 12:25:00|680.84|678.24|679.87|677.27|680.84|678.24|679.87|677.27|0
1672317000000|2022-12-29 12:30:00|680.12|677.52|681.09|678.49|682.06|679.46|680.12|677.52|0
1672317300000|2022-12-29 12:35:00|681.21|678.61|681.57|678.97|682.06|679.46|680.6|678|0
1672317600000|2022-12-29 12:40:00|681.33|678.73|680.84|678.24|682.3|679.7|680.84|678.24|0
1672317900000|2022-12-29 12:45:00|680.97|678.37|681.33|678.73|681.81|679.21|680.24|677.64|0
1672318200000|2022-12-29 12:50:00|681.45|678.85|681.08|678.48|682.54|679.94|681.08|678.48|0
1672318500000|2022-12-29 12:55:00|681.33|678.73|681.33|678.73|682.06|679.46|680.84|678.24|0
1672318800000|2022-12-29 13:00:00|680.84|678.24|680.11|677.51|681.45|678.85|679.87|677.27|0
1672319100000|2022-12-29 13:05:00|680.35|677.75|676.86|674.26|680.35|677.75|676.62|674.02|0
1672319400000|2022-12-29 13:10:00|677.1|674.5|677.1|674.5|677.83|675.23|676.86|674.26|0
1672319700000|2022-12-29 13:15:00|677.35|674.75|677.59|674.99|678.56|675.96|676.86|674.26|0
1672320000000|2022-12-29 13:20:00|677.83|675.23|677.35|674.75|679.05|676.45|677.23|674.63|0
1672320300000|2022-12-29 13:25:00|677.59|674.99|679.53|676.93|679.77|677.17|677.1|674.5|0
1672320600000|2022-12-29 13:30:00|679.77|677.17|675.4|672.8|680.26|677.66|673.95|671.35|0
1672320900000|2022-12-29 13:35:00|675.16|672.56|667.16|664.56|675.16|672.56|667.16|664.56|0
1672321200000|2022-12-29 13:40:00|667.64|665.04|665.83|663.23|669.34|666.74|665.7|663.1|0
1672321500000|2022-12-29 13:45:00|665.7|663.1|668.37|665.77|669.1|666.5|665.46|662.86|0
1672321800000|2022-12-29 13:50:00|668.61|666.01|670.06|667.46|671.28|668.68|667.64|665.04|0
1672322100000|2022-12-29 13:55:00|670.19|667.59|669.82|667.22|670.79|668.19|666.67|664.07|0
1672322400000|2022-12-29 14:00:00|669.95|667.35|667.64|665.04|670.06|667.46|667.16|664.56|0
1672322700000|2022-12-29 14:05:00|667.77|665.17|669.58|666.98|669.82|667.22|667.64|665.04|0
1672323000000|2022-12-29 14:10:00|669.34|666.74|670.06|667.46|670.3|667.7|667.88|665.28|0
1672323300000|2022-12-29 14:15:00|670.3|667.7|667.64|665.04|671.52|668.92|667.4|664.8|0
1672323600000|2022-12-29 14:20:00|667.88|665.28|667.88|665.28|668.85|666.25|666.67|664.07|0
1672323900000|2022-12-29 14:25:00|668.61|666.01|670.06|667.46|670.06|667.46|668.12|665.52|0
1672324200000|2022-12-29 14:30:00|670.3|667.7|666.43|663.83|675.15|672.55|664|661.4|0
1672324500000|2022-12-29 14:35:00|667.15|664.55|659.89|657.29|667.39|664.79|658.2|655.6|0
1672324800000|2022-12-29 14:40:00|659.65|657.05|655.78|653.18|659.65|657.05|651.19|648.59|0
1672325100000|2022-12-29 14:45:00|654.81|652.21|652.64|650.04|656.26|653.66|651.67|649.07|0
1672325400000|2022-12-29 14:50:00|652.4|649.8|653.12|650.52|657.71|655.11|650.23|647.63|0
1672325700000|2022-12-29 14:55:00|652.88|650.28|650.95|648.35|653.6|651|649.26|646.66|0
1672326000000|2022-12-29 15:00:00|648.29|645.69|651.19|648.59|653.12|650.52|647.33|644.73|0
1672326300000|2022-12-29 15:05:00|651.43|648.83|646.75|644.15|652.4|649.8|644.2|641.6|0
1672326600000|2022-12-29 15:10:00|646.26|643.66|642.88|640.28|646.5|643.9|641.92|639.32|0
1672326900000|2022-12-29 15:15:00|641.92|639.32|638.78|636.18|642.64|640.04|638.78|636.18|0
1672327200000|2022-12-29 15:20:00|638.54|635.94|640.47|637.87|642.4|639.8|637.82|635.22|0
1672327500000|2022-12-29 15:25:00|640.71|638.11|644.09|641.49|644.57|641.97|640.47|637.87|0
1672327800000|2022-12-29 15:30:00|643.36|640.76|638.18|635.58|643.36|640.76|637.81|635.21|0
1672328100000|2022-12-29 15:35:00|638.06|635.46|637.57|634.97|638.78|636.18|636.13|633.53|0
1672328400000|2022-12-29 15:40:00|637.33|634.73|638.54|635.94|638.54|635.94|635.89|633.29|0
1672328700000|2022-12-29 15:45:00|638.05|635.45|641.19|638.59|641.91|639.31|637.57|634.97|0
1672329000000|2022-12-29 15:50:00|640.71|638.11|637.33|634.73|640.71|638.11|636.61|634.01|0
1672329300000|2022-12-29 15:55:00|637.57|634.97|635.88|633.28|637.57|634.97|634.68|632.08|0
1672329600000|2022-12-29 16:00:00|635.16|632.56|637.57|634.97|639.02|636.42|634.44|631.84|0
1672329900000|2022-12-29 16:05:00|638.05|635.45|640.22|637.62|641.67|639.07|636.85|634.25|0
1672330200000|2022-12-29 16:10:00|640.46|637.86|642.15|639.55|643.84|641.24|639.02|636.42|0
1672330500000|2022-12-29 16:15:00|642.39|639.79|639.74|637.14|642.88|640.28|638.29|635.69|0
1672330800000|2022-12-29 16:20:00|639.98|637.38|640.22|637.62|642.15|639.55|638.53|635.93|0
1672331100000|2022-12-29 16:25:00|640.46|637.86|638.29|635.69|640.46|637.86|637.33|634.73|0
1672331400000|2022-12-29 16:30:00|638.05|635.45|632.75|630.15|638.05|635.45|632.03|629.43|0
1672331700000|2022-12-29 16:35:00|632.99|630.39|633.23|630.63|634.43|631.83|632.51|629.91|0
1672332000000|2022-12-29 16:40:00|632.99|630.39|632.39|629.79|633.71|631.11|631.79|629.19|0
1672332300000|2022-12-29 16:45:00|632.27|629.67|628.66|626.06|632.51|629.91|627.94|625.34|0
1672332600000|2022-12-29 16:50:00|628.42|625.82|625.77|623.17|628.66|626.06|624.81|622.21|0
1672332900000|2022-12-29 16:55:00|626.01|623.41|627.94|625.34|628.42|625.82|625.53|622.93|0
1672333200000|2022-12-29 17:00:00|627.45|624.85|629.38|626.78|629.62|627.02|626.73|624.13|0
1672333500000|2022-12-29 17:05:00|629.14|626.54|627.45|624.85|630.58|627.98|627.45|624.85|0
1672333800000|2022-12-29 17:10:00|627.21|624.61|629.62|627.02|629.62|627.02|625.77|623.17|0
1672334100000|2022-12-29 17:15:00|630.34|627.74|627.69|625.09|630.58|627.98|626.49|623.89|0
1672334400000|2022-12-29 17:20:00|627.45|624.85|627.69|625.09|628.41|625.81|626.01|623.41|0
1672334700000|2022-12-29 17:25:00|627.93|625.33|628.89|626.29|629.62|627.02|627.45|624.85|0
1672335000000|2022-12-29 17:30:00|628.65|626.05|629.37|626.77|630.34|627.74|627.93|625.33|0
1672335300000|2022-12-29 17:35:00|629.61|627.01|632.5|629.9|633.95|631.35|629.13|626.53|0
1672335600000|2022-12-29 17:40:00|632.74|630.14|630.63|628.03|632.74|630.14|629.91|627.31|0
1672335900000|2022-12-29 17:45:00|630.39|627.79|631.35|628.75|631.59|628.99|629.66|627.06|0
1672336200000|2022-12-29 17:50:00|631.11|628.51|627.49|624.89|631.11|628.51|627.25|624.65|0
1672336500000|2022-12-29 17:55:00|627.62|625.02|628.46|625.86|628.46|625.86|626.9|624.3|0
1672336800000|2022-12-29 18:00:00|628.94|626.34|630.15|627.55|630.15|627.55|626.77|624.17|0
1672337100000|2022-12-29 18:05:00|630.03|627.43|633.04|630.44|634.25|631.65|629.18|626.58|0
1672337400000|2022-12-29 18:10:00|633.28|630.68|630.39|627.79|633.28|630.68|629.9|627.3|0
1672337700000|2022-12-29 18:15:00|630.63|628.03|630.63|628.03|632.07|629.47|627.97|625.37|0
1672338000000|2022-12-29 18:20:00|630.38|627.78|630.38|627.78|632.8|630.2|629.79|627.19|0
1672338300000|2022-12-29 18:25:00|630.14|627.54|630.38|627.78|630.87|628.27|629.18|626.58|0
1672338600000|2022-12-29 18:30:00|630.14|627.54|630.38|627.78|632.8|630.2|629.66|627.06|0
1672338900000|2022-12-29 18:35:00|631.11|628.51|629.9|627.3|632.8|630.2|629.9|627.3|0
1672339200000|2022-12-29 18:40:00|629.66|627.06|628.21|625.61|629.66|627.06|627.49|624.89|0
1672339500000|2022-12-29 18:45:00|627.97|625.37|628.93|626.33|630.38|627.78|627.25|624.65|0
1672339800000|2022-12-29 18:50:00|628.69|626.09|628.21|625.61|630.38|627.78|628.21|625.61|0
1672340100000|2022-12-29 18:55:00|628.45|625.85|627.61|625.01|630.14|627.54|627|624.4|0
1672340400000|2022-12-29 19:00:00|627.73|625.13|625.08|622.48|627.73|625.13|623.87|621.27|0
1672340700000|2022-12-29 19:05:00|624.84|622.24|626.52|623.92|628.21|625.61|623.39|620.79|0
1672341000000|2022-12-29 19:10:00|626.76|624.16|627.97|625.37|629.17|626.57|626.04|623.44|0
1672341300000|2022-12-29 19:15:00|628.21|625.61|627|624.4|628.93|626.33|626.28|623.68|0
1672341600000|2022-12-29 19:20:00|627.24|624.64|627.24|624.64|628.45|625.85|626.52|623.92|0
1672341900000|2022-12-29 19:25:00|626.76|624.16|630.38|627.78|630.38|627.78|626.52|623.92|0
1672342200000|2022-12-29 19:30:00|630.14|627.54|629.41|626.81|631.82|629.22|628.33|625.73|0
1672342500000|2022-12-29 19:35:00|630.14|627.54|628.45|625.85|630.14|627.54|627.72|625.12|0
1672342800000|2022-12-29 19:40:00|628.21|625.61|626.76|624.16|628.69|626.09|625.79|623.19|0
1672343100000|2022-12-29 19:45:00|626.52|623.92|628.2|625.6|628.69|626.09|626.52|623.92|0
1672343400000|2022-12-29 19:50:00|627.96|625.36|630.13|627.53|630.62|628.02|627.72|625.12|0
1672343700000|2022-12-29 19:55:00|629.89|627.29|630.98|628.38|631.58|628.98|629.89|627.29|0
1672344000000|2022-12-29 20:00:00|631.1|628.5|628.2|625.6|631.58|628.98|628.2|625.6|0
1672344300000|2022-12-29 20:05:00|628.44|625.84|628.68|626.08|630.37|627.77|627.48|624.88|0
1672344600000|2022-12-29 20:10:00|628.93|626.33|631.58|628.98|632.54|629.94|628.93|626.33|0
1672344900000|2022-12-29 20:15:00|631.82|629.22|632.79|630.19|634.48|631.88|631.34|628.74|0
1672345200000|2022-12-29 20:20:00|632.54|629.94|631.58|628.98|633.99|631.39|630.85|628.25|0
1672345500000|2022-12-29 20:25:00|632.06|629.46|632.06|629.46|633.27|630.67|630.13|627.53|0
1672345800000|2022-12-29 20:30:00|632.3|629.7|629.89|627.29|632.3|629.7|629.41|626.81|0
1672346100000|2022-12-29 20:35:00|630.13|627.53|631.09|628.49|632.3|629.7|628.92|626.32|0
1672346400000|2022-12-29 20:40:00|631.33|628.73|629.4|626.8|632.54|629.94|629.4|626.8|0
1672346700000|2022-12-29 20:45:00|629.65|627.05|628.2|625.6|630.61|628.01|627.72|625.12|0
1672347000000|2022-12-29 20:50:00|627.47|624.87|628.44|625.84|630.37|627.77|626.75|624.15|0
1672347300000|2022-12-29 20:55:00|629.16|626.56|633.75|631.15|634.71|632.11|629.16|626.56|0
1672347600000|2022-12-29 21:00:00|633.51|630.91|633.99|631.39|635.2|632.6|632.54|629.94|0
1672347900000|2022-12-29 21:05:00|633.75|631.15|631.81|629.21|633.75|631.15|631.81|629.21|0
1672348200000|2022-12-29 21:10:00|632.06|629.46|633.5|630.9|634.47|631.87|631.81|629.21|0
1672348500000|2022-12-29 21:15:00|633.85|631.05|635.29|632.49|635.54|632.74|633.85|631.05|0
1672348800000|2022-12-29 21:20:00|635.54|632.74|634.57|631.77|635.54|632.74|634.33|631.53|0
1672349100000|2022-12-29 21:25:00|634.81|632.01|634.57|631.77|635.05|632.25|634.57|631.77|0
1672349400000|2022-12-29 21:30:00|634.69|631.89|635.29|632.49|635.29|632.49|634.69|631.89|0
1672349700000|2022-12-29 21:35:00|635.05|632.25|635.77|632.97|635.78|632.98|635.05|632.25|0
1672350000000|2022-12-29 21:40:00|635.66|632.86|636.02|633.22|636.26|633.46|635.66|632.86|0
1672350300000|2022-12-29 21:45:00|635.77|632.97|635.77|632.97|636.02|633.22|635.53|632.73|0
1672350600000|2022-12-29 21:50:00|635.53|632.73|636.5|633.7|636.5|633.7|635.53|632.73|0
1672350900000|2022-12-29 21:55:00|636.62|633.82|636.14|633.34|637.22|634.42|635.9|633.1|0
1672351200000|2022-12-29 22:00:00|636.06|633.26|636.7|633.9|636.7|633.9|636.03|633.23|0
1672351500000|2022-12-29 22:05:00|636.66|633.86|636.52|633.72|636.91|634.11|636.3|633.5|0
1672351800000|2022-12-29 22:10:00|636.3|633.5|636.52|633.72|636.7|633.9|636.3|633.5|0
1672352100000|2022-12-29 22:15:00|636.55|633.75|636.45|633.65|636.77|633.97|636.45|633.65|0
1672352400000|2022-12-29 22:20:00|636.34|633.54|636.45|633.65|636.45|633.65|636.3|633.5|0
1672352700000|2022-12-29 22:25:00|636.41|633.61|636.34|633.54|636.41|633.61|636.34|633.54|0
1672353000000|2022-12-29 22:30:00|636.38|633.58|636.34|633.54|636.38|633.58|636.34|633.54|0
1672353300000|2022-12-29 22:35:00|636.3|633.5|636.2|633.4|636.3|633.5|636.2|633.4|0
1672353600000|2022-12-29 22:40:00|636.16|633.36|636.16|633.36|636.2|633.4|636.16|633.36|0
1672353900000|2022-12-29 22:45:00|636.2|633.4|636.03|633.23|636.2|633.4|635.99|633.19|0
1672354200000|2022-12-29 22:50:00|636.06|633.26|635.92|633.12|636.2|633.4|635.92|633.12|0
1672354500000|2022-12-29 22:55:00|635.88|633.08|635.92|633.12|635.99|633.19|635.84|633.04|0
1672354800000|2022-12-29 23:00:00|635.65|632.85|638.39|635.59|638.39|635.59|634.93|632.13|0
1672355100000|2022-12-29 23:05:00|638.27|635.47|640.07|637.27|640.07|637.27|637.19|634.39|0
1672355400000|2022-12-29 23:10:00|639.83|637.03|639.83|637.03|640.31|637.51|639.11|636.31|0
1672355700000|2022-12-29 23:15:00|640.07|637.27|639.35|636.55|640.07|637.27|638.87|636.07|0
1672356000000|2022-12-29 23:20:00|639.59|636.79|640.3|637.5|640.55|637.75|639.34|636.54|0
1672356300000|2022-12-29 23:25:00|640.54|637.74|640.3|637.5|640.54|637.74|639.58|636.78|0
1672356600000|2022-12-29 23:30:00|640.06|637.26|639.23|636.43|640.54|637.74|639.1|636.3|0
1672356900000|2022-12-29 23:35:00|639.1|636.3|639.82|637.02|640.78|637.98|639.1|636.3|0
1672357200000|2022-12-29 23:40:00|639.58|636.78|640.06|637.26|640.91|638.11|639.58|636.78|0
1672357500000|2022-12-29 23:45:00|640.3|637.5|640.54|637.74|640.78|637.98|639.82|637.02|0
1672357800000|2022-12-29 23:50:00|640.43|637.63|639.82|637.02|640.78|637.98|639.82|637.02|0
1672358100000|2022-12-29 23:55:00|639.95|637.15|640.3|637.5|640.3|637.5|639.82|637.02|0
1672358400000|2022-12-30 00:00:00|640.06|637.26|639.58|636.78|640.54|637.74|639.1|636.3|0
1672358700000|2022-12-30 00:05:00|639.34|636.54|640.06|637.26|640.54|637.74|639.22|636.42|0
1672359000000|2022-12-30 00:10:00|640.18|637.38|640.54|637.74|640.54|637.74|640.06|637.26|0
1672359300000|2022-12-30 00:15:00|640.78|637.98|641.26|638.46|642.22|639.42|640.78|637.98|0
1672359600000|2022-12-30 00:20:00|641.02|638.22|640.78|637.98|641.26|638.46|640.78|637.98|0
1672359900000|2022-12-30 00:25:00|641.02|638.22|641.02|638.22|641.26|638.46|640.78|637.98|0
1672360200000|2022-12-30 00:30:00|641.14|638.34|640.78|637.98|641.26|638.46|640.78|637.98|0
1672360500000|2022-12-30 00:35:00|640.9|638.1|640.54|637.74|641.02|638.22|640.3|637.5|0
1672360800000|2022-12-30 00:40:00|640.42|637.62|640.29|637.49|640.54|637.74|640.05|637.25|0
1672361100000|2022-12-30 00:45:00|640.53|637.73|640.29|637.49|641.26|638.46|640.29|637.49|0
1672361400000|2022-12-30 00:50:00|640.42|637.62|640.29|637.49|640.9|638.1|640.29|637.49|0
1672361700000|2022-12-30 00:55:00|640.05|637.25|640.29|637.49|640.53|637.73|639.81|637.01|0
1672362000000|2022-12-30 01:00:00|640.53|637.73|639.33|636.53|640.53|637.73|638.37|635.57|0
1672362300000|2022-12-30 01:05:00|639.22|636.42|641.25|638.45|641.73|638.93|639.09|636.29|0
1672362600000|2022-12-30 01:10:00|641.01|638.21|641.73|638.93|641.97|639.17|640.29|637.49|0
1672362900000|2022-12-30 01:15:00|641.62|638.82|640.77|637.97|642.45|639.65|640.29|637.49|0
1672363200000|2022-12-30 01:20:00|640.53|637.73|640.41|637.61|641.25|638.45|640.29|637.49|0
1672363500000|2022-12-30 01:25:00|640.53|637.73|641.01|638.21|641.49|638.69|640.53|637.73|0
1672363800000|2022-12-30 01:30:00|641.25|638.45|641.25|638.45|641.49|638.69|640.77|637.97|0
1672364100000|2022-12-30 01:35:00|641.49|638.69|642.45|639.65|642.69|639.89|640.89|638.09|0
1672364400000|2022-12-30 01:40:00|642.69|639.89|643.89|641.09|643.89|641.09|642.33|639.53|0
1672364700000|2022-12-30 01:45:00|643.65|640.85|642.93|640.13|643.89|641.09|641.97|639.17|0
1672365000000|2022-12-30 01:50:00|643.17|640.37|642.45|639.65|643.41|640.61|641.97|639.17|0
1672365300000|2022-12-30 01:55:00|642.33|639.53|641.73|638.93|642.45|639.65|641.73|638.93|0
1672365600000|2022-12-30 02:00:00|641.49|638.69|641.97|639.17|642.69|639.89|641.49|638.69|0
1672365900000|2022-12-30 02:05:00|642.21|639.41|642.21|639.41|642.45|639.65|641.97|639.17|0
1672366200000|2022-12-30 02:10:00|641.97|639.17|641.24|638.44|642.09|639.29|641|638.2|0
1672366500000|2022-12-30 02:15:00|641.48|638.68|641.61|638.81|641.72|638.92|641|638.2|0
1672366800000|2022-12-30 02:20:00|641.72|638.92|642.93|640.13|643.89|641.09|641.72|638.92|0
1672367100000|2022-12-30 02:25:00|642.68|639.88|641.24|638.44|642.68|639.88|641|638.2|0
1672367400000|2022-12-30 02:30:00|641|638.2|640.89|638.09|641.24|638.44|640.28|637.48|0
1672367700000|2022-12-30 02:35:00|640.76|637.96|640.52|637.72|641.24|638.44|640.52|637.72|0
1672368000000|2022-12-30 02:40:00|640.65|637.85|641.24|638.44|641.24|638.44|640.52|637.72|0
1672368300000|2022-12-30 02:45:00|641.13|638.33|640.28|637.48|641.13|638.33|640.04|637.24|0
1672368600000|2022-12-30 02:50:00|640.4|637.6|640.28|637.48|640.76|637.96|640.28|637.48|0
1672368900000|2022-12-30 02:55:00|640.52|637.72|639.8|637|640.76|637.96|639.56|636.76|0
1672369200000|2022-12-30 03:00:00|639.56|636.76|638.6|635.8|639.56|636.76|638.6|635.8|0
1672369500000|2022-12-30 03:05:00|638.84|636.04|638.12|635.32|639.08|636.28|637.64|634.84|0
1672369800000|2022-12-30 03:10:00|638.36|635.56|638.12|635.32|638.6|635.8|638.12|635.32|0
1672370100000|2022-12-30 03:15:00|638.36|635.56|638.35|635.55|638.72|635.92|638.12|635.32|0
1672370400000|2022-12-30 03:20:00|638.11|635.31|638.11|635.31|638.11|635.31|637.63|634.83|0
1672370700000|2022-12-30 03:25:00|638.24|635.44|638.83|636.03|638.83|636.03|637.87|635.07|0
1672371000000|2022-12-30 03:30:00|638.35|635.55|637.15|634.35|638.35|635.55|636.67|633.87|0
1672371300000|2022-12-30 03:35:00|637.39|634.59|637.39|634.59|638.11|635.31|637.15|634.35|0
1672371600000|2022-12-30 03:40:00|637.63|634.83|636.91|634.11|637.63|634.83|636.91|634.11|0
1672371900000|2022-12-30 03:45:00|636.67|633.87|637.39|634.59|637.87|635.07|636.67|633.87|0
1672372200000|2022-12-30 03:50:00|637.15|634.35|637.39|634.59|637.39|634.59|636.8|634|0
1672372500000|2022-12-30 03:55:00|637.15|634.35|637.87|635.07|637.99|635.19|636.67|633.87|0
1672372800000|2022-12-30 04:00:00|637.63|634.83|638.35|635.55|638.59|635.79|637.63|634.83|0
1672373100000|2022-12-30 04:05:00|638.59|635.79|638.11|635.31|638.83|636.03|638.11|635.31|0
1672373400000|2022-12-30 04:10:00|638.23|635.43|638.59|635.79|638.59|635.79|637.87|635.07|0
1672373700000|2022-12-30 04:15:00|638.83|636.03|638.59|635.79|639.07|636.27|638.59|635.79|0
1672374000000|2022-12-30 04:20:00|638.83|636.03|638.59|635.79|638.83|636.03|638.35|635.55|0
1672374300000|2022-12-30 04:25:00|638.83|636.03|638.35|635.55|638.83|636.03|638.35|635.55|0
1672374600000|2022-12-30 04:30:00|638.11|635.31|638.59|635.79|639.07|636.27|638.11|635.31|0
1672374900000|2022-12-30 04:35:00|638.35|635.55|638.34|635.54|638.83|636.03|638.34|635.54|0
1672375200000|2022-12-30 04:40:00|638.71|635.91|639.06|636.26|639.06|636.26|638.34|635.54|0
1672375500000|2022-12-30 04:45:00|639.3|636.5|639.06|636.26|639.54|636.74|638.82|636.02|0
1672375800000|2022-12-30 04:50:00|639.3|636.5|639.19|636.39|639.3|636.5|639.06|636.26|0
1672376100000|2022-12-30 04:55:00|639.3|636.5|638.58|635.78|639.3|636.5|638.58|635.78|0
1672376400000|2022-12-30 05:00:00|638.34|635.54|639.54|636.74|639.54|636.74|638.1|635.3|0
1672376700000|2022-12-30 05:05:00|639.3|636.5|639.3|636.5|640.02|637.22|638.82|636.02|0
1672377000000|2022-12-30 05:10:00|639.54|636.74|640.02|637.22|640.02|637.22|639.06|636.26|0
1672377300000|2022-12-30 05:15:00|640.26|637.46|640.26|637.46|640.26|637.46|639.78|636.98|0
1672377600000|2022-12-30 05:20:00|640.02|637.22|640.98|638.18|640.98|638.18|640.02|637.22|0
1672377900000|2022-12-30 05:25:00|641.11|638.31|641.22|638.42|641.7|638.9|640.26|637.46|0
1672378200000|2022-12-30 05:30:00|641.46|638.66|643.62|640.82|643.86|641.06|641.46|638.66|0
1672378500000|2022-12-30 05:35:00|643.38|640.58|642.42|639.62|643.51|640.71|641.94|639.14|0
1672378800000|2022-12-30 05:40:00|642.31|639.51|642.18|639.38|642.42|639.62|641.7|638.9|0
1672379100000|2022-12-30 05:45:00|642.42|639.62|644.1|641.3|644.58|641.78|642.42|639.62|0
1672379400000|2022-12-30 05:50:00|644.34|641.54|643.26|640.46|644.58|641.78|642.66|639.86|0
1672379700000|2022-12-30 05:55:00|643.38|640.58|642.66|639.86|643.86|641.06|642.18|639.38|0
1672380000000|2022-12-30 06:00:00|642.9|640.1|645.78|642.98|647.23|644.43|642.78|639.98|0
1672380300000|2022-12-30 06:05:00|645.67|642.87|648.43|645.63|648.67|645.87|645.67|642.87|0
1672380600000|2022-12-30 06:10:00|648.32|645.52|647.95|645.15|648.91|646.11|647.71|644.91|0
1672380900000|2022-12-30 06:15:00|647.71|644.91|648.43|645.63|648.67|645.87|647.23|644.43|0
1672381200000|2022-12-30 06:20:00|648.55|645.75|648.43|645.63|648.55|645.75|647.71|644.91|0
1672381500000|2022-12-30 06:25:00|648.31|645.51|648.67|645.87|649.15|646.35|648.19|645.39|0
1672381800000|2022-12-30 06:30:00|648.43|645.63|648.67|645.87|649.39|646.59|647.95|645.15|0
1672382100000|2022-12-30 06:35:00|648.91|646.11|648.91|646.11|649.39|646.59|648.43|645.63|0
1672382400000|2022-12-30 06:40:00|648.67|645.87|648.67|645.87|649.15|646.35|648.43|645.63|0
1672382700000|2022-12-30 06:45:00|648.91|646.11|647.94|645.14|649.27|646.47|647.94|645.14|0
1672383000000|2022-12-30 06:50:00|647.83|645.03|648.43|645.63|648.43|645.63|647.46|644.66|0
1672383300000|2022-12-30 06:55:00|648.55|645.75|650.35|647.55|650.83|648.03|648.55|645.75|0
1672383600000|2022-12-30 07:00:00|650.83|648.03|648.66|645.86|651.07|648.27|648.66|645.86|0
1672383900000|2022-12-30 07:05:00|648.42|645.62|647.35|644.55|648.66|645.86|646.74|643.94|0
1672384200000|2022-12-30 07:10:00|647.47|644.67|647.35|644.55|647.59|644.79|646.62|643.82|0
1672384500000|2022-12-30 07:15:00|647.59|644.79|648.79|645.99|649.03|646.23|647.23|644.43|0
1672384800000|2022-12-30 07:20:00|648.92|646.12|649.27|646.47|649.75|646.95|648.07|645.27|0
1672385100000|2022-12-30 07:25:00|649.51|646.71|652.16|649.36|652.16|649.36|649.51|646.71|0
1672385400000|2022-12-30 07:30:00|652.41|649.61|651.2|648.4|652.41|649.61|650.72|647.92|0
1672385700000|2022-12-30 07:35:00|650.96|648.16|650.96|648.16|651.92|649.12|650.72|647.92|0
1672386000000|2022-12-30 07:40:00|650.72|647.92|648.31|645.51|651.2|648.4|648.06|645.26|0
1672386300000|2022-12-30 07:45:00|648.55|645.75|648.3|645.5|649.03|646.23|647.82|645.02|0
1672386600000|2022-12-30 07:50:00|648.19|645.39|648.55|645.75|648.91|646.11|647.82|645.02|0
1672386900000|2022-12-30 07:55:00|648.79|645.99|647.82|645.02|649.03|646.23|647.1|644.3|0
1672387200000|2022-12-30 08:00:00|647.58|644.78|651.2|648.4|652.29|649.49|647.58|644.78|0
1672387500000|2022-12-30 08:05:00|650.98|648.38|650.13|647.53|652.3|649.7|650.13|647.53|0
1672387800000|2022-12-30 08:10:00|650.26|647.66|652.18|649.58|653.75|651.15|650.13|647.53|0
1672388100000|2022-12-30 08:15:00|652.3|649.7|650.61|648.01|653.51|650.91|650.13|647.53|0
1672388400000|2022-12-30 08:20:00|650.37|647.77|652.67|650.07|654.23|651.63|650.37|647.77|0
1672388700000|2022-12-30 08:25:00|652.78|650.18|650.98|648.38|653.51|650.91|650.37|647.77|0
1672389000000|2022-12-30 08:30:00|651.09|648.49|650.49|647.89|651.33|648.73|648.92|646.32|0
1672389300000|2022-12-30 08:35:00|650.37|647.77|649.4|646.8|650.37|647.77|648.44|645.84|0
1672389600000|2022-12-30 08:40:00|649.16|646.56|648.08|645.48|649.89|647.29|647.96|645.36|0
1672389900000|2022-12-30 08:45:00|648.2|645.6|650.13|647.53|650.13|647.53|647.96|645.36|0
1672390200000|2022-12-30 08:50:00|650.37|647.77|650.37|647.77|651.57|648.97|650.25|647.65|0
1672390500000|2022-12-30 08:55:00|650.49|647.89|655.67|653.07|656.64|654.04|650.37|647.77|0
1672390800000|2022-12-30 09:00:00|656.16|653.56|655.43|652.83|656.88|654.28|654.59|651.99|0
1672391100000|2022-12-30 09:05:00|655.32|652.72|652.54|649.94|655.91|653.31|652.05|649.45|0
1672391400000|2022-12-30 09:10:00|652.78|650.18|651.81|649.21|654.22|651.62|651.57|648.97|0
1672391700000|2022-12-30 09:15:00|651.94|649.34|652.29|649.69|652.9|650.3|650.25|647.65|0
1672392000000|2022-12-30 09:20:00|652.53|649.93|653.5|650.9|653.74|651.14|652.29|649.69|0
1672392300000|2022-12-30 09:25:00|653.74|651.14|652.05|649.45|654.7|652.1|652.05|649.45|0
1672392600000|2022-12-30 09:30:00|652.53|649.93|652.05|649.45|652.53|649.93|651.33|648.73|0
1672392900000|2022-12-30 09:35:00|651.93|649.33|652.05|649.45|652.53|649.93|650.84|648.24|0
1672393200000|2022-12-30 09:40:00|652.29|649.69|651.69|649.09|652.29|649.69|651.33|648.73|0
1672393500000|2022-12-30 09:45:00|651.57|648.97|653.62|651.02|653.74|651.14|651.57|648.97|0
1672393800000|2022-12-30 09:50:00|654.22|651.62|651.08|648.48|654.22|651.62|651.08|648.48|0
1672394100000|2022-12-30 09:55:00|650.84|648.24|648.67|646.07|651.45|648.85|648.56|645.96|0
1672394400000|2022-12-30 10:00:00|648.91|646.31|650.12|647.52|650.6|648|648.67|646.07|0
1672394700000|2022-12-30 10:05:00|649.88|647.28|648.43|645.83|650|647.4|647.95|645.35|0
1672395000000|2022-12-30 10:10:00|648.67|646.07|650.6|648|650.6|648|648.56|645.96|0
1672395300000|2022-12-30 10:15:00|650.36|647.76|650.6|648|651.08|648.48|649.39|646.79|0
1672395600000|2022-12-30 10:20:00|650.12|647.52|647.95|645.35|650.12|647.52|647.46|644.86|0
1672395900000|2022-12-30 10:25:00|647.71|645.11|646.74|644.14|648.43|645.83|646.5|643.9|0
1672396200000|2022-12-30 10:30:00|646.98|644.38|647.7|645.1|647.7|645.1|646.02|643.42|0
1672396500000|2022-12-30 10:35:00|647.59|644.99|645.29|642.69|647.59|644.99|644.81|642.21|0
1672396800000|2022-12-30 10:40:00|645.05|642.45|643.25|640.65|645.29|642.69|643.25|640.65|0
1672397100000|2022-12-30 10:45:00|643.37|640.77|644.81|642.21|644.81|642.21|642.53|639.93|0
1672397400000|2022-12-30 10:50:00|644.57|641.97|646.26|643.66|646.62|644.02|644.33|641.73|0
1672397700000|2022-12-30 10:55:00|646.74|644.14|645.77|643.17|646.98|644.38|645.77|643.17|0
1672398000000|2022-12-30 11:00:00|646.02|643.42|647.22|644.62|647.46|644.86|644.57|641.97|0
1672398300000|2022-12-30 11:05:00|647.34|644.74|647.46|644.86|648.66|646.06|647.22|644.62|0
1672398600000|2022-12-30 11:10:00|647.7|645.1|647.94|645.34|648.07|645.47|647.22|644.62|0
1672398900000|2022-12-30 11:15:00|647.7|645.1|647.46|644.86|648.42|645.82|647.22|644.62|0
1672399200000|2022-12-30 11:20:00|647.58|644.98|647.46|644.86|648.66|646.06|646.73|644.13|0
1672399500000|2022-12-30 11:25:00|647.94|645.34|646.97|644.37|647.94|645.34|646.97|644.37|0
1672399800000|2022-12-30 11:30:00|647.1|644.5|646.49|643.89|647.22|644.62|646.25|643.65|0
1672400100000|2022-12-30 11:35:00|646.25|643.65|642.4|639.8|646.25|643.65|642.4|639.8|0
1672400400000|2022-12-30 11:40:00|642.64|640.04|645.53|642.93|645.77|643.17|642.64|640.04|0
1672400700000|2022-12-30 11:45:00|645.29|642.69|646.73|644.13|646.97|644.37|644.81|642.21|0
1672401000000|2022-12-30 11:50:00|646.97|644.37|648.42|645.82|648.54|645.94|646.01|643.41|0
1672401300000|2022-12-30 11:55:00|648.66|646.06|649.14|646.54|650.1|647.5|648.42|645.82|0
1672401600000|2022-12-30 12:00:00|649.38|646.78|649.14|646.54|649.86|647.26|647.69|645.09|0
1672401900000|2022-12-30 12:05:00|648.9|646.3|649.86|647.26|650.1|647.5|648.9|646.3|0
1672402200000|2022-12-30 12:10:00|649.75|647.15|650.24|647.64|650.83|648.23|649.75|647.15|0
1672402500000|2022-12-30 12:15:00|650.13|647.53|651.33|648.73|651.57|648.97|649.76|647.16|0
1672402800000|2022-12-30 12:20:00|651.21|648.61|651.69|649.09|652.65|650.05|651.21|648.61|0
1672403100000|2022-12-30 12:25:00|651.93|649.33|653.62|651.02|653.86|651.26|651.69|649.09|0
1672403400000|2022-12-30 12:30:00|653.86|651.26|652.89|650.29|654.1|651.5|652.05|649.45|0
1672403700000|2022-12-30 12:35:00|652.78|650.18|655.78|653.18|657.96|655.36|652.78|650.18|0
1672404000000|2022-12-30 12:40:00|655.54|652.94|654.82|652.22|656.27|653.67|654.34|651.74|0
1672404300000|2022-12-30 12:45:00|655.06|652.46|654.58|651.98|655.3|652.7|653.85|651.25|0
1672404600000|2022-12-30 12:50:00|654.34|651.74|653.85|651.25|654.34|651.74|653.13|650.53|0
1672404900000|2022-12-30 12:55:00|654.09|651.49|656.51|653.91|656.75|654.15|653.61|651.01|0
1672405200000|2022-12-30 13:00:00|656.99|654.39|657.11|654.51|659.64|657.04|656.75|654.15|0
1672405500000|2022-12-30 13:05:00|656.99|654.39|656.5|653.9|657.23|654.63|656.02|653.42|0
1672405800000|2022-12-30 13:10:00|656.26|653.66|656.99|654.39|657.95|655.35|656.02|653.42|0
1672406100000|2022-12-30 13:15:00|656.75|654.15|657.71|655.11|658.32|655.72|656.26|653.66|0
1672406400000|2022-12-30 13:20:00|658.19|655.59|659.77|657.17|660.12|657.52|658.19|655.59|0
1672406700000|2022-12-30 13:25:00|659.64|657.04|660.85|658.25|661.81|659.21|658.68|656.08|0
1672407000000|2022-12-30 13:30:00|661.09|658.49|660.12|657.52|662.3|659.7|659.4|656.8|0
1672407300000|2022-12-30 13:35:00|659.88|657.28|661.81|659.21|662.06|659.46|658.43|655.83|0
1672407600000|2022-12-30 13:40:00|662.06|659.46|660.12|657.52|662.06|659.46|658.91|656.31|0
1672407900000|2022-12-30 13:45:00|659.88|657.28|659.88|657.28|660.12|657.52|658.91|656.31|0
1672408200000|2022-12-30 13:50:00|659.4|656.8|658.43|655.83|661.81|659.21|658.43|655.83|0
1672408500000|2022-12-30 13:55:00|658.56|655.96|658.07|655.47|659.64|657.04|657.71|655.11|0
1672408800000|2022-12-30 14:00:00|658.19|655.59|658.67|656.07|659.88|657.28|657.95|655.35|0
1672409100000|2022-12-30 14:05:00|658.91|656.31|659.88|657.28|660.12|657.52|658.43|655.83|0
1672409400000|2022-12-30 14:10:00|659.76|657.16|661.08|658.48|661.08|658.48|658.8|656.2|0
1672409700000|2022-12-30 14:15:00|660.84|658.24|658.43|655.83|661.33|658.73|658.43|655.83|0
1672410000000|2022-12-30 14:20:00|658.91|656.31|659.39|656.79|660.36|657.76|658.43|655.83|0
1672410300000|2022-12-30 14:25:00|659.88|657.28|661.57|658.97|662.9|660.3|659.39|656.79|0
1672410600000|2022-12-30 14:30:00|662.9|660.3|653.84|651.24|666.64|664.04|652.15|649.55|0
1672410900000|2022-12-30 14:35:00|654.57|651.97|656.74|654.14|656.98|654.38|652.4|649.8|0
1672411200000|2022-12-30 14:40:00|657.46|654.86|658.91|656.31|663.87|661.27|657.46|654.86|0
1672411500000|2022-12-30 14:45:00|659.87|657.27|675.84|673.24|676.57|673.97|659.15|656.55|0
1672411800000|2022-12-30 14:50:00|675.36|672.76|668.33|665.73|675.36|672.76|666.88|664.28|0
1672412100000|2022-12-30 14:55:00|668.82|666.22|663.25|660.65|671.24|668.64|663.25|660.65|0
1672412400000|2022-12-30 15:00:00|664.22|661.62|665.43|662.83|667.85|665.25|662.05|659.45|0
1672412700000|2022-12-30 15:05:00|666.16|663.56|670.37|667.77|671.58|668.98|665.67|663.07|0
1672413000000|2022-12-30 15:10:00|670.13|667.53|664.58|661.98|670.13|667.53|664.1|661.5|0
1672413300000|2022-12-30 15:15:00|664.82|662.22|656.63|654.03|666.51|663.91|655.9|653.3|0
1672413600000|2022-12-30 15:20:00|657.11|654.51|656.62|654.02|659.4|656.8|655.42|652.82|0
1672413900000|2022-12-30 15:25:00|656.27|653.67|660|657.4|661.68|659.08|655.9|653.3|0
1672414200000|2022-12-30 15:30:00|660.24|657.64|660.94|658.34|664.44|661.84|660.12|657.52|0
1672414500000|2022-12-30 15:35:00|660.46|657.86|661.43|658.83|662.63|660.03|658.77|656.17|0
1672414800000|2022-12-30 15:40:00|661.18|658.58|661.67|659.07|663.84|661.24|659.74|657.14|0
1672415100000|2022-12-30 15:45:00|661.91|659.31|653.21|650.61|662.39|659.79|652.77|650.17|0
1672415400000|2022-12-30 15:50:00|653.46|650.86|661.43|658.83|661.67|659.07|653.46|650.86|0
1672415700000|2022-12-30 15:55:00|661.67|659.07|663.85|661.25|665.54|662.94|659.98|657.38|0
1672416000000|2022-12-30 16:00:00|663.6|661|663.12|660.52|665.54|662.94|662.39|659.79|0
1672416300000|2022-12-30 16:05:00|663|660.4|661.67|659.07|663.84|661.24|661.18|658.58|0
1672416600000|2022-12-30 16:10:00|661.91|659.31|666|663.4|666.75|664.15|660.46|657.86|0
1672416900000|2022-12-30 16:15:00|665.75|663.15|667.94|665.34|668.67|666.07|664.79|662.19|0
1672417200000|2022-12-30 16:20:00|667.7|665.1|670|667.4|670.36|667.76|667.46|664.86|0
1672417500000|2022-12-30 16:25:00|669.75|667.15|669.51|666.91|670.72|668.12|668.3|665.7|0
1672417800000|2022-12-30 16:30:00|669.27|666.67|664.44|661.84|670.96|668.36|663.71|661.11|0
1672418100000|2022-12-30 16:35:00|664.68|662.08|662.99|660.39|665.65|663.05|662.02|659.42|0
1672418400000|2022-12-30 16:40:00|662.75|660.15|664.68|662.08|665.64|663.04|662.51|659.91|0
1672418700000|2022-12-30 16:45:00|664.44|661.84|664.92|662.32|665.4|662.8|662.99|660.39|0
1672419000000|2022-12-30 16:50:00|664.68|662.08|664.19|661.59|665.4|662.8|663.47|660.87|0
1672419300000|2022-12-30 16:55:00|663.71|661.11|660.36|657.76|665.4|662.8|659.61|657.01|0
1672419600000|2022-12-30 17:00:00|660.12|657.52|661.56|658.96|662.05|659.45|659.39|656.79|0
1672419900000|2022-12-30 17:05:00|661.8|659.2|662.04|659.44|663.25|660.65|661.56|658.96|0
1672420200000|2022-12-30 17:10:00|661.8|659.2|663.01|660.41|663.97|661.37|659.63|657.03|0
1672420500000|2022-12-30 17:15:00|662.53|659.93|661.08|658.48|662.77|660.17|659.63|657.03|0
1672420800000|2022-12-30 17:20:00|661.2|658.6|658.91|656.31|661.8|659.2|658.43|655.83|0
1672421100000|2022-12-30 17:25:00|659.15|656.55|660.35|657.75|661.8|659.2|658.67|656.07|0
1672421400000|2022-12-30 17:30:00|660.59|657.99|658.91|656.31|661.32|658.72|658.67|656.07|0
1672421700000|2022-12-30 17:35:00|659.39|656.79|661.08|658.48|661.56|658.96|657.22|654.62|0
1672422000000|2022-12-30 17:40:00|661.32|658.72|660.83|658.23|662.04|659.44|659.75|657.15|0
1672422300000|2022-12-30 17:45:00|660.59|657.99|660.83|658.23|661.56|658.96|658.9|656.3|0
1672422600000|2022-12-30 17:50:00|660.59|657.99|663.25|660.65|663.49|660.89|659.15|656.55|0
1672422900000|2022-12-30 17:55:00|663.49|660.89|658.9|656.3|664.21|661.61|658.9|656.3|0
1672423200000|2022-12-30 18:00:00|658.31|655.71|661.31|658.71|662.89|660.29|658.31|655.71|0
1672423500000|2022-12-30 18:05:00|661.56|658.96|662.52|659.92|663|660.4|660.83|658.23|0
1672423800000|2022-12-30 18:10:00|662.4|659.8|663|660.4|663.49|660.89|661.56|658.96|0
1672424100000|2022-12-30 18:15:00|662.52|659.92|668.56|665.96|668.8|666.2|662.52|659.92|0
1672424400000|2022-12-30 18:20:00|669.04|666.44|677.99|675.39|678.96|676.36|669.04|666.44|0
1672424700000|2022-12-30 18:25:00|678.23|675.63|674.36|671.76|683.08|680.48|674.12|671.52|0
1672425000000|2022-12-30 18:30:00|674.6|672|669.76|667.16|674.84|672.24|669.28|666.68|0
1672425300000|2022-12-30 18:35:00|669.28|666.68|670.86|668.26|671.46|668.86|667.35|664.75|0
1672425600000|2022-12-30 18:40:00|670.73|668.13|672.18|669.58|673.87|671.27|670.73|668.13|0
1672425900000|2022-12-30 18:45:00|671.94|669.34|674.12|671.52|674.84|672.24|671.46|668.86|0
1672426200000|2022-12-30 18:50:00|673.63|671.03|671.94|669.34|675.08|672.48|671.94|669.34|0
1672426500000|2022-12-30 18:55:00|672.18|669.58|674.6|672|675.08|672.48|672.18|669.58|0
1672426800000|2022-12-30 19:00:00|674.84|672.24|678.23|675.63|678.47|675.87|673.15|670.55|0
1672427100000|2022-12-30 19:05:00|678.47|675.87|680.17|677.57|680.41|677.81|677.02|674.42|0
1672427400000|2022-12-30 19:10:00|679.93|677.33|678.96|676.36|681.38|678.78|677.26|674.66|0
1672427700000|2022-12-30 19:15:00|679.44|676.84|679.68|677.08|681.62|679.02|679.2|676.6|0
1672428000000|2022-12-30 19:20:00|679.92|677.32|679.92|677.32|680.89|678.29|678.71|676.11|0
1672428300000|2022-12-30 19:25:00|680.17|677.57|677.02|674.42|680.65|678.05|675.81|673.21|0
1672428600000|2022-12-30 19:30:00|676.77|674.17|674.35|671.75|677.26|674.66|673.87|671.27|0
1672428900000|2022-12-30 19:35:00|674.84|672.24|676.53|673.93|677.74|675.14|674.6|672|0
1672429200000|2022-12-30 19:40:00|676.77|674.17|677.14|674.54|678.71|676.11|676.29|673.69|0
1672429500000|2022-12-30 19:45:00|677.26|674.66|679.92|677.32|680.89|678.29|675.8|673.2|0
1672429800000|2022-12-30 19:50:00|680.16|677.56|676.53|673.93|680.16|677.56|675.08|672.48|0
1672430100000|2022-12-30 19:55:00|676.77|674.17|677.26|674.66|679.44|676.84|675.8|673.2|0
1672430400000|2022-12-30 20:00:00|677.5|674.9|671.45|668.85|677.5|674.9|669.51|666.91|0
1672430700000|2022-12-30 20:05:00|671.09|668.49|669.27|666.67|672.66|670.06|668.54|665.94|0
1672431000000|2022-12-30 20:10:00|669.51|666.91|663.71|661.11|670|667.4|661.78|659.18|0
1672431300000|2022-12-30 20:15:00|662.75|660.15|662.75|660.15|662.99|660.39|658.65|656.05|0
1672431600000|2022-12-30 20:20:00|662.51|659.91|663.23|660.63|663.95|661.35|660.09|657.49|0
1672431900000|2022-12-30 20:25:00|662.99|660.39|665.16|662.56|665.88|663.28|662.75|660.15|0
1672432200000|2022-12-30 20:30:00|664.68|662.08|658.64|656.04|666.13|663.53|657.92|655.32|0
1672432500000|2022-12-30 20:35:00|659.13|656.53|658.16|655.56|660.57|657.97|657.44|654.84|0
1672432800000|2022-12-30 20:40:00|658.4|655.8|657.44|654.84|659.61|657.01|655.99|653.39|0
1672433100000|2022-12-30 20:45:00|656.84|654.24|649.73|647.13|656.96|654.36|649.49|646.89|0
1672433400000|2022-12-30 20:50:00|648.29|645.69|645.85|643.25|648.98|646.38|645.37|642.77|0
1672433700000|2022-12-30 20:55:00|646.09|643.49|643.92|641.32|648.25|645.65|643.92|641.32|0
1672434000000|2022-12-30 21:00:00|644.88|642.28|641.76|639.16|645.85|643.25|641.28|638.68|0
1672434300000|2022-12-30 21:05:00|642|639.4|642.24|639.64|642.72|640.12|641.28|638.68|0
1672434600000|2022-12-30 21:10:00|642|639.4|639.11|636.51|642|639.4|637.91|635.31|0
1672709400000|2023-01-03 01:30:00|661.19|658.39|659.5|656.7|661.43|658.63|658.41|655.61|0
1672709700000|2023-01-03 01:35:00|659.25|656.45|659.25|656.45|660.35|657.55|658.29|655.49|0
1672710000000|2023-01-03 01:40:00|659.49|656.69|656.35|653.55|659.62|656.82|656.11|653.31|0
1672710300000|2023-01-03 01:45:00|655.63|652.83|655.87|653.07|657.56|654.76|655.14|652.34|0
1672710600000|2023-01-03 01:50:00|655.75|652.95|655.87|653.07|658.53|655.73|655.63|652.83|0
1672710900000|2023-01-03 01:55:00|655.63|652.83|652.24|649.44|656.83|654.03|651.52|648.72|0
1672711200000|2023-01-03 02:00:00|652.97|650.17|651.52|648.72|654.54|651.74|651.28|648.48|0
1672711500000|2023-01-03 02:05:00|651.28|648.48|652.48|649.68|653.21|650.41|651.28|648.48|0
1672711800000|2023-01-03 02:10:00|652.37|649.57|652.72|649.92|652.97|650.17|650.79|647.99|0
1672712100000|2023-01-03 02:15:00|652.97|650.17|651.52|648.72|654.42|651.62|651.28|648.48|0
1672712400000|2023-01-03 02:20:00|651.4|648.6|649.34|646.54|651.64|648.84|649.1|646.3|0
1672712700000|2023-01-03 02:25:00|649.23|646.43|649.59|646.79|650.31|647.51|648.62|645.82|0
1672713000000|2023-01-03 02:30:00|649.34|646.54|648.38|645.58|650.55|647.75|648.14|645.34|0
1672713300000|2023-01-03 02:35:00|648.14|645.34|645|642.2|648.62|645.82|645|642.2|0
1672713600000|2023-01-03 02:40:00|645.24|642.44|643.08|640.28|645.97|643.17|642.83|640.03|0
1672713900000|2023-01-03 02:45:00|642.72|639.92|644.52|641.72|645.48|642.68|642.59|639.79|0
1672714200000|2023-01-03 02:50:00|644.28|641.48|644.04|641.24|644.28|641.48|642.83|640.03|0
1672714500000|2023-01-03 02:55:00|644.28|641.48|644.52|641.72|645.72|642.92|644.04|641.24|0
1672714800000|2023-01-03 03:00:00|643.8|641|644.52|641.72|645.96|643.16|643.31|640.51|0
1672715100000|2023-01-03 03:05:00|644.42|641.82|644.66|642.06|644.9|642.3|642.97|640.37|0
1672715400000|2023-01-03 03:10:00|644.54|641.94|644.78|642.18|645.14|642.54|642.97|640.37|0
1672715700000|2023-01-03 03:15:00|644.66|642.06|644.9|642.3|645.62|643.02|644.18|641.58|0
1672716000000|2023-01-03 03:20:00|644.66|642.06|644.17|641.57|644.9|642.3|643.21|640.61|0
1672716300000|2023-01-03 03:25:00|643.93|641.33|643.69|641.09|644.66|642.06|643.21|640.61|0
1672716600000|2023-01-03 03:30:00|643.45|640.85|641.28|638.68|644.66|642.06|641.28|638.68|0
1672716900000|2023-01-03 03:35:00|641.52|638.92|642.73|640.13|642.73|640.13|641.52|638.92|0
1672717200000|2023-01-03 03:40:00|642.49|639.89|641.28|638.68|642.49|639.89|640.08|637.48|0
1672717500000|2023-01-03 03:45:00|641.04|638.44|638.76|636.16|641.04|638.44|638.39|635.79|0
1672717800000|2023-01-03 03:50:00|639.12|636.52|640.32|637.72|640.56|637.96|638.87|636.27|0
1672718100000|2023-01-03 03:55:00|640.08|637.48|639.35|636.75|640.32|637.72|639.35|636.75|0
1672718400000|2023-01-03 04:00:00|638.87|636.27|640.56|637.96|640.56|637.96|638.63|636.03|0
1672718700000|2023-01-03 04:05:00|640.44|637.84|642.13|639.53|642.24|639.64|639.59|636.99|0
1672719000000|2023-01-03 04:10:00|642|639.4|641.28|638.68|642|639.4|641.04|638.44|0
1672719300000|2023-01-03 04:15:00|641.04|638.44|640.56|637.96|641.76|639.16|640.56|637.96|0
1672719600000|2023-01-03 04:20:00|640.32|637.72|640.8|638.2|641.04|638.44|640.07|637.47|0
1672719900000|2023-01-03 04:25:00|640.68|638.08|640.07|637.47|641.04|638.44|640.07|637.47|0
1672720200000|2023-01-03 04:30:00|639.59|636.99|639.59|636.99|640.31|637.71|639.35|636.75|0
1672720500000|2023-01-03 04:35:00|639.83|637.23|639.35|636.75|640.07|637.47|638.51|635.91|0
1672720800000|2023-01-03 04:40:00|639.59|636.99|640.31|637.71|640.31|637.71|639.59|636.99|0
1672721100000|2023-01-03 04:45:00|640.07|637.47|640.55|637.95|640.79|638.19|639.83|637.23|0
1672721400000|2023-01-03 04:50:00|640.79|638.19|641.03|638.43|641.03|638.43|640.31|637.71|0
1672721700000|2023-01-03 04:55:00|641.27|638.67|641.75|639.15|642|639.4|641.03|638.43|0
1672722000000|2023-01-03 05:00:00|641.88|639.28|640.31|637.71|641.88|639.28|640.31|637.71|0
1672722300000|2023-01-03 05:05:00|640.55|637.95|640.55|637.95|641.03|638.43|640.07|637.47|0
1672722600000|2023-01-03 05:10:00|640.79|638.19|638.75|636.15|640.79|638.19|637.9|635.3|0
1672722900000|2023-01-03 05:15:00|638.62|636.02|639.59|636.99|639.83|637.23|637.42|634.82|0
1672723200000|2023-01-03 05:20:00|639.71|637.11|640.07|637.47|640.31|637.71|638.62|636.02|0
1672723500000|2023-01-03 05:25:00|639.95|637.35|641.27|638.67|641.27|638.67|639.95|637.35|0
1672723800000|2023-01-03 05:30:00|641.03|638.43|640.07|637.47|641.03|638.43|639.58|636.98|0
1672724100000|2023-01-03 05:35:00|639.82|637.22|635.83|633.03|640.65|637.85|632.95|630.15|0
1672724400000|2023-01-03 05:40:00|635.59|632.79|634.39|631.59|636.8|634|633.43|630.63|0
1672724700000|2023-01-03 05:45:00|634.04|631.24|634.76|631.96|634.87|632.07|632.95|630.15|0
1672725000000|2023-01-03 05:50:00|634.52|631.72|635.59|632.79|635.83|633.03|634.39|631.59|0
1672725300000|2023-01-03 05:55:00|635.35|632.55|634.63|631.83|635.59|632.79|634.39|631.59|0
1672725600000|2023-01-03 06:00:00|634.87|632.07|636.31|633.51|636.79|633.99|634.63|631.83|0
1672725900000|2023-01-03 06:05:00|636.07|633.27|635.59|632.79|637.27|634.47|635.35|632.55|0
1672726200000|2023-01-03 06:10:00|635.47|632.67|635.35|632.55|636.31|633.51|634.87|632.07|0
1672726500000|2023-01-03 06:15:00|635.23|632.43|634.63|631.83|635.35|632.55|634.39|631.59|0
1672726800000|2023-01-03 06:20:00|634.51|631.71|633.67|630.87|635.59|632.79|633.67|630.87|0
1672727100000|2023-01-03 06:25:00|633.55|630.75|632.7|629.9|634.63|631.83|632.46|629.66|0
1672727400000|2023-01-03 06:30:00|633.18|630.38|633.66|630.86|633.91|631.11|632.22|629.42|0
1672727700000|2023-01-03 06:35:00|633.42|630.62|638.23|635.43|638.71|635.91|633.42|630.62|0
1672728000000|2023-01-03 06:40:00|638.47|635.67|638.71|635.91|638.71|635.91|637.27|634.47|0
1672728300000|2023-01-03 06:45:00|638.6|635.8|638.95|636.15|639.67|636.87|637.99|635.19|0
1672728600000|2023-01-03 06:50:00|638.84|636.04|638.71|635.91|639.43|636.63|638.47|635.67|0
1672728900000|2023-01-03 06:55:00|638.84|636.04|635.82|633.02|638.84|636.04|635.82|633.02|0
1672729200000|2023-01-03 07:00:00|636.31|633.51|638.23|635.43|638.47|635.67|633.66|630.86|0
1672729500000|2023-01-03 07:05:00|638.35|635.55|639.19|636.39|640.39|637.59|638.35|635.55|0
1672729800000|2023-01-03 07:10:00|639.43|636.63|638.23|635.43|639.91|637.11|637.99|635.19|0
1672730100000|2023-01-03 07:15:00|638.47|635.67|636.54|633.74|638.47|635.67|636.3|633.5|0
1672730400000|2023-01-03 07:20:00|636.67|633.87|638.47|635.67|638.71|635.91|636.67|633.87|0
1672730700000|2023-01-03 07:25:00|638.35|635.55|634.86|632.06|638.47|635.67|634.62|631.82|0
1672731000000|2023-01-03 07:30:00|634.62|631.82|633.18|630.38|635.1|632.3|632.46|629.66|0
1672731300000|2023-01-03 07:35:00|633.42|630.62|633.9|631.1|634.62|631.82|632.7|629.9|0
1672731600000|2023-01-03 07:40:00|633.66|630.86|630.29|627.49|635.1|632.3|629.09|626.29|0
1672731900000|2023-01-03 07:45:00|629.81|627.01|629.81|627.01|631.25|628.45|628.61|625.81|0
1672732200000|2023-01-03 07:50:00|630.05|627.25|629.09|626.29|631.25|628.45|628.37|625.57|0
1672732500000|2023-01-03 07:55:00|628.85|626.05|624.77|621.97|629.57|626.77|624.77|621.97|0
1672732800000|2023-01-03 08:00:00|625.01|622.21|623.1|620.3|625.01|622.21|618.79|615.99|0
1672733100000|2023-01-03 08:05:00|623.95|621.35|625.15|622.55|626.11|623.51|621.56|618.96|0
1672733400000|2023-01-03 08:10:00|624.91|622.31|628.51|625.91|628.75|626.15|623.47|620.87|0
1672733700000|2023-01-03 08:15:00|628.03|625.43|624.37|621.77|628.03|625.43|623.89|621.29|0
1672734000000|2023-01-03 08:20:00|623.65|621.05|622.45|619.85|624.61|622.01|622.21|619.61|0
1672734300000|2023-01-03 08:25:00|622.21|619.61|619.33|616.73|623.29|620.69|619.09|616.49|0
1672734600000|2023-01-03 08:30:00|619.21|616.61|619.09|616.49|621.01|618.41|618.85|616.25|0
1672734900000|2023-01-03 08:35:00|619.33|616.73|613.1|610.5|620.77|618.17|610.71|608.11|0
1672735200000|2023-01-03 08:40:00|612.99|610.39|613.82|611.22|615.14|612.54|611.9|609.3|0
1672735500000|2023-01-03 08:45:00|613.34|610.74|611.42|608.82|613.82|611.22|610.95|608.35|0
1672735800000|2023-01-03 08:50:00|611.07|608.47|611.42|608.82|612.38|609.78|609.99|607.39|0
1672736100000|2023-01-03 08:55:00|611.66|609.06|611.55|608.95|612.86|610.26|610.71|608.11|0
1672736400000|2023-01-03 09:00:00|611.18|608.58|604.73|602.13|612.14|609.54|604.49|601.89|0
1672736700000|2023-01-03 09:05:00|604.49|601.89|609.27|606.67|610.7|608.1|604.26|601.66|0
1672737000000|2023-01-03 09:10:00|609.03|606.43|604.73|602.13|609.03|606.43|604.73|602.13|0
1672737300000|2023-01-03 09:15:00|604.49|601.89|607|604.4|607.12|604.52|601.87|599.27|0
1672737600000|2023-01-03 09:20:00|606.4|603.8|602.09|599.49|606.4|603.8|601.37|598.77|0
1672737900000|2023-01-03 09:25:00|601.97|599.37|603.76|601.16|605.2|602.6|601.13|598.53|0
1672738200000|2023-01-03 09:30:00|604|601.4|602.33|599.73|604.72|602.12|602.09|599.49|0
1672738500000|2023-01-03 09:35:00|602.45|599.85|602.09|599.49|603.04|600.44|602.09|599.49|0
1672738800000|2023-01-03 09:40:00|604.48|601.88|603.76|601.16|604.48|601.88|601.85|599.25|0
1672739100000|2023-01-03 09:45:00|603.52|600.92|602.32|599.72|603.52|600.92|601.85|599.25|0
1672739400000|2023-01-03 09:50:00|602.45|599.85|602.45|599.85|602.56|599.96|601.13|598.53|0
1672739700000|2023-01-03 09:55:00|602.56|599.96|600.89|598.29|603.4|600.8|600.89|598.29|0
1672740000000|2023-01-03 10:00:00|600.65|598.05|603.04|600.44|603.4|600.8|600.41|597.81|0
1672740300000|2023-01-03 10:05:00|603.16|600.56|604.24|601.64|605.43|602.83|601.49|598.89|0
1672740600000|2023-01-03 10:10:00|604.36|601.76|607.47|604.87|607.83|605.23|604.24|601.64|0
1672740900000|2023-01-03 10:15:00|607.59|604.99|609.27|606.67|609.27|606.67|606.15|603.55|0
1672741200000|2023-01-03 10:20:00|609.51|606.91|610.94|608.34|612.51|609.91|609.03|606.43|0
1672741500000|2023-01-03 10:25:00|611.07|608.47|611.42|608.82|611.66|609.06|610.22|607.62|0
1672741800000|2023-01-03 10:30:00|611.31|608.71|610.22|607.62|612.51|609.91|609.74|607.14|0
1672742100000|2023-01-03 10:35:00|610.7|608.1|610.46|607.86|613.1|610.5|609.74|607.14|0
1672742400000|2023-01-03 10:40:00|610.35|607.75|608.78|606.18|610.7|608.1|608.3|605.7|0
1672742700000|2023-01-03 10:45:00|608.67|606.07|608.54|605.94|609.5|606.9|607.71|605.11|0
1672743000000|2023-01-03 10:50:00|608.3|605.7|608.06|605.46|608.54|605.94|607.82|605.22|0
1672743300000|2023-01-03 10:55:00|607.82|605.22|609.26|606.66|609.5|606.9|606.38|603.78|0
1672743600000|2023-01-03 11:00:00|609.14|606.54|609.02|606.42|610.94|608.34|608.06|605.46|0
1672743900000|2023-01-03 11:05:00|608.9|606.3|611.42|608.82|611.54|608.94|608.06|605.46|0
1672744200000|2023-01-03 11:10:00|611.18|608.58|614.54|611.94|615.02|612.42|611.18|608.58|0
1672744500000|2023-01-03 11:15:00|614.42|611.82|614.78|612.18|615.5|612.9|613.1|610.5|0
1672744800000|2023-01-03 11:20:00|614.3|611.7|614.06|611.46|614.54|611.94|612.62|610.02|0
1672745100000|2023-01-03 11:25:00|614.3|611.7|613.57|610.97|614.53|611.93|612.85|610.25|0
1672745400000|2023-01-03 11:30:00|613.33|610.73|613.33|610.73|613.81|611.21|612.37|609.77|0
1672745700000|2023-01-03 11:35:00|613.09|610.49|613.57|610.97|614.29|611.69|612.61|610.01|0
1672746000000|2023-01-03 11:40:00|613.33|610.73|628.97|626.37|629.45|626.85|612.85|610.25|0
1672746300000|2023-01-03 11:45:00|628.73|626.13|628.73|626.13|632.96|630.36|626.56|623.96|0
1672746600000|2023-01-03 11:50:00|628.97|626.37|629.39|626.79|630.9|628.3|627.04|624.44|0
1672746900000|2023-01-03 11:55:00|630.11|627.51|628.67|626.07|630.35|627.75|626.87|624.27|0
1672747200000|2023-01-03 12:00:00|629.39|626.79|632.76|630.16|635.16|632.56|629.15|626.55|0
1672747500000|2023-01-03 12:05:00|632.51|629.91|633.24|630.64|633.72|631.12|630.83|628.23|0
1672747800000|2023-01-03 12:10:00|633.48|630.88|632.03|629.43|635.4|632.8|631.79|629.19|0
1672748100000|2023-01-03 12:15:00|632.27|629.67|630.11|627.51|633.48|630.88|629.63|627.03|0
1672748400000|2023-01-03 12:20:00|629.87|627.27|628.42|625.82|630.59|627.99|627.7|625.1|0
1672748700000|2023-01-03 12:25:00|628.18|625.58|630.35|627.75|630.59|627.99|627.7|625.1|0
1672749000000|2023-01-03 12:30:00|630.59|627.99|626.02|623.42|630.59|627.99|626.02|623.42|0
1672749300000|2023-01-03 12:35:00|625.78|623.18|626.38|623.78|628.18|625.58|625.78|623.18|0
1672749600000|2023-01-03 12:40:00|626.26|623.66|625.54|622.94|626.5|623.9|624.58|621.98|0
1672749900000|2023-01-03 12:45:00|625.78|623.18|626.74|624.14|629.38|626.78|625.3|622.7|0
1672750200000|2023-01-03 12:50:00|626.5|623.9|628.9|626.3|629.14|626.54|626.26|623.66|0
1672750500000|2023-01-03 12:55:00|629.14|626.54|626.5|623.9|630.34|627.74|626.25|623.65|0
1672750800000|2023-01-03 13:00:00|626.25|623.65|622.17|619.57|626.38|623.78|621.21|618.61|0
1672751100000|2023-01-03 13:05:00|622.41|619.81|633.71|631.11|634.43|631.83|621.93|619.33|0
1672751400000|2023-01-03 13:10:00|633.23|630.63|629.86|627.26|634.19|631.59|629.26|626.66|0
1672751700000|2023-01-03 13:15:00|630.22|627.62|628.66|626.06|630.34|627.74|627.93|625.33|0
1672752000000|2023-01-03 13:20:00|628.42|625.82|624.09|621.49|628.42|625.82|622.65|620.05|0
1672752300000|2023-01-03 13:25:00|623.97|621.37|627.93|625.33|628.9|626.3|623.97|621.37|0
1672752600000|2023-01-03 13:30:00|628.17|625.57|626.73|624.13|629.38|626.78|625.29|622.69|0
1672752900000|2023-01-03 13:35:00|626.86|624.26|624.09|621.49|627.45|624.85|623.85|621.25|0
1672753200000|2023-01-03 13:40:00|623.85|621.25|624.57|621.97|625.53|622.93|622.65|620.05|0
1672753500000|2023-01-03 13:45:00|624.33|621.73|622.89|620.29|624.33|621.73|622.65|620.05|0
1672753800000|2023-01-03 13:50:00|622.65|620.05|622.17|619.57|622.89|620.29|620.73|618.13|0
1672754100000|2023-01-03 13:55:00|621.93|619.33|622.4|619.8|622.4|619.8|620.01|617.41|0
1672754400000|2023-01-03 14:00:00|622.16|619.56|624.81|622.21|625.29|622.69|621.44|618.84|0
1672754700000|2023-01-03 14:05:00|624.56|621.96|621.92|619.32|624.81|622.21|620.96|618.36|0
1672755000000|2023-01-03 14:10:00|621.44|618.84|617.73|615.13|621.44|618.84|617.25|614.65|0
1672755300000|2023-01-03 14:15:00|617.37|614.77|618.56|615.96|619.28|616.68|616.41|613.81|0
1672755600000|2023-01-03 14:20:00|618.8|616.2|620.48|617.88|620.96|618.36|618.56|615.96|0
1672755900000|2023-01-03 14:25:00|620.72|618.12|625.28|622.68|625.52|622.92|620.48|617.88|0
1672756200000|2023-01-03 14:30:00|625.04|622.44|624.56|621.96|632.74|630.14|618.8|616.2|0
1672756500000|2023-01-03 14:35:00|622.16|619.56|616.4|613.8|626|623.4|615.45|612.85|0
1672756800000|2023-01-03 14:40:00|615.57|612.97|617.12|614.52|617.6|615|606.12|603.52|0
1672757100000|2023-01-03 14:45:00|616.64|614.04|633.7|631.1|638.28|635.68|616.16|613.56|0
1672757400000|2023-01-03 14:50:00|633.94|631.34|640.56|637.96|643.1|640.5|629.61|627.01|0
1672757700000|2023-01-03 14:55:00|640.8|638.2|650.95|648.35|651.56|648.96|637.9|635.3|0
1672758000000|2023-01-03 15:00:00|651.08|648.48|647.56|644.96|651.08|648.48|643.21|640.61|0
1672758300000|2023-01-03 15:05:00|647.08|644.48|648.05|645.45|650.47|647.87|645.39|642.79|0
1672758600000|2023-01-03 15:10:00|648.77|646.17|657.25|654.65|658.82|656.22|648.41|645.81|0
1672758900000|2023-01-03 15:15:00|656.88|654.28|665.7|663.1|665.94|663.34|654.94|652.34|0
1672759200000|2023-01-03 15:20:00|666.18|663.58|660.13|657.53|666.91|664.31|659.16|656.56|0
1672759500000|2023-01-03 15:25:00|660.62|658.02|659.89|657.29|663.52|660.92|659.65|657.05|0
1672759800000|2023-01-03 15:30:00|658.92|656.32|662.31|659.71|666.42|663.82|658.92|656.32|0
1672760100000|2023-01-03 15:35:00|662.07|659.47|659.4|656.8|662.55|659.95|657.71|655.11|0
1672760400000|2023-01-03 15:40:00|658.68|656.08|657.71|655.11|658.68|656.08|655.05|652.45|0
1672760700000|2023-01-03 15:45:00|658.2|655.6|654.57|651.97|658.2|655.6|651.67|649.07|0
1672761000000|2023-01-03 15:50:00|654.33|651.73|659.16|656.56|659.16|656.56|654.33|651.73|0
1672761300000|2023-01-03 15:55:00|658.92|656.32|648.29|645.69|659.16|656.56|648.05|645.45|0
1672761600000|2023-01-03 16:00:00|647.81|645.21|652.88|650.28|652.88|650.28|645.88|643.28|0
1672761900000|2023-01-03 16:05:00|652.64|650.04|661.34|658.74|661.34|658.74|652.15|649.55|0
1672762200000|2023-01-03 16:10:00|661.09|658.49|671.75|669.15|673.21|670.61|660.61|658.01|0
1672762500000|2023-01-03 16:15:00|672.48|669.88|668.84|666.24|672.72|670.12|667.39|664.79|0
1672762800000|2023-01-03 16:20:00|668.6|666|666.9|664.3|671.99|669.39|664.24|661.64|0
1672763100000|2023-01-03 16:25:00|667.39|664.79|667.86|665.26|673.19|670.59|666.66|664.06|0
1672763400000|2023-01-03 16:30:00|668.1|665.5|673.44|670.84|677.81|675.21|668.1|665.5|0
1672763700000|2023-01-03 16:35:00|673.19|670.59|672.22|669.62|674.89|672.29|670.52|667.92|0
1672764000000|2023-01-03 16:40:00|671.98|669.38|677.32|674.72|677.32|674.72|671.49|668.89|0
1672764300000|2023-01-03 16:45:00|677.8|675.2|677.43|674.83|680.48|677.88|676.35|673.75|0
1672764600000|2023-01-03 16:50:00|677.67|675.07|678.4|675.8|680.83|678.23|675.25|672.65|0
1672764900000|2023-01-03 16:55:00|678.16|675.56|677.67|675.07|681.56|678.96|676.22|673.62|0
1672765200000|2023-01-03 17:00:00|677.92|675.32|678.64|676.04|679.61|677.01|676.46|673.86|0
1672765500000|2023-01-03 17:05:00|678.89|676.29|673.79|671.19|679.61|677.01|672.09|669.49|0
1672765800000|2023-01-03 17:10:00|674.27|671.67|672.09|669.49|675.49|672.89|671.37|668.77|0
1672766100000|2023-01-03 17:15:00|672.82|670.22|676.16|673.56|677.73|675.13|672.33|669.73|0
1672766400000|2023-01-03 17:20:00|676.28|673.68|682.11|679.51|683.08|680.48|673.61|671.01|0
1672766700000|2023-01-03 17:25:00|681.87|679.27|678.71|676.11|681.87|679.27|677|674.4|0
1672767000000|2023-01-03 17:30:00|678.95|676.35|670.21|667.61|679.43|676.83|668.51|665.91|0
1672767300000|2023-01-03 17:35:00|669.85|667.25|673.36|670.76|673.6|671|668.99|666.39|0
1672767600000|2023-01-03 17:40:00|673.6|671|679.19|676.59|680.41|677.81|673.36|670.76|0
1672767900000|2023-01-03 17:45:00|679.68|677.08|686.49|683.89|688.92|686.32|679.68|677.08|0
1672768200000|2023-01-03 17:50:00|686.73|684.13|685.76|683.16|687.46|684.86|684.78|682.18|0
1672768500000|2023-01-03 17:55:00|685.51|682.91|681.86|679.26|687.95|685.35|679.19|676.59|0
1672768800000|2023-01-03 18:00:00|682.35|679.75|681.13|678.53|684.3|681.7|680.4|677.8|0
1672769100000|2023-01-03 18:05:00|680.89|678.29|682.59|679.99|683.81|681.21|680.89|678.29|0
1672769400000|2023-01-03 18:10:00|682.84|680.24|683.08|680.48|683.57|680.97|678.22|675.62|0
1672769700000|2023-01-03 18:15:00|683.32|680.72|682.83|680.23|684.05|681.45|681.62|679.02|0
1672770000000|2023-01-03 18:20:00|683.08|680.48|681.86|679.26|684.29|681.69|680.65|678.05|0
1672770300000|2023-01-03 18:25:00|682.1|679.5|673.11|670.51|682.1|679.5|671.66|669.06|0
1672770600000|2023-01-03 18:30:00|672.87|670.27|675.78|673.18|676.03|673.43|672.14|669.54|0
1672770900000|2023-01-03 18:35:00|675.54|672.94|676.27|673.67|677|674.4|671.9|669.3|0
1672771200000|2023-01-03 18:40:00|675.78|673.18|674.57|671.97|675.78|673.18|671.17|668.57|0
1672771500000|2023-01-03 18:45:00|674.81|672.21|675.3|672.7|678.21|675.61|674.57|671.97|0
1672771800000|2023-01-03 18:50:00|675.05|672.45|670.68|668.08|676.51|673.91|669.23|666.63|0
1672772100000|2023-01-03 18:55:00|670.93|668.33|669.95|667.35|672.14|669.54|668.5|665.9|0
1672772400000|2023-01-03 19:00:00|669.23|666.63|672.14|669.54|674.57|671.97|666.8|664.2|0
1672772700000|2023-01-03 19:05:00|672.51|669.91|671.9|669.3|674.57|671.97|670.68|668.08|0
1672773000000|2023-01-03 19:10:00|672.14|669.54|675.05|672.45|678.45|675.85|671.65|669.05|0
1672773300000|2023-01-03 19:15:00|674.57|671.97|675.23|672.63|675.96|673.36|671.89|669.29|0
1672773600000|2023-01-03 19:20:00|674.75|672.15|678.15|675.55|678.89|676.29|674.02|671.42|0
1672773900000|2023-01-03 19:25:00|678.4|675.8|678.15|675.55|679.62|677.02|676.69|674.09|0
1672774200000|2023-01-03 19:30:00|677.91|675.31|684.73|682.13|686.69|684.09|677.18|674.58|0
1672774500000|2023-01-03 19:35:00|684.25|681.65|683.76|681.16|685.47|682.87|682.78|680.18|0
1672774800000|2023-01-03 19:40:00|683.27|680.67|673.77|671.17|684|681.4|673.28|670.68|0
1672775100000|2023-01-03 19:45:00|673.65|671.05|663.56|660.96|674.01|671.41|660.65|658.05|0
1672775400000|2023-01-03 19:50:00|662.59|659.99|667.93|665.33|669.64|667.04|662.59|659.99|0
1672775700000|2023-01-03 19:55:00|667.69|665.09|667.69|665.09|670.37|667.77|663.32|660.72|0
1672776000000|2023-01-03 20:00:00|668.3|665.7|665.5|662.9|668.91|666.31|661.38|658.78|0
1672776300000|2023-01-03 20:05:00|665.26|662.66|668.18|665.58|668.91|666.31|664.05|661.45|0
1672776600000|2023-01-03 20:10:00|667.69|665.09|662.35|659.75|668.18|665.58|661.62|659.02|0
1672776900000|2023-01-03 20:15:00|661.86|659.26|660.65|658.05|661.86|659.26|657.25|654.65|0
1672777200000|2023-01-03 20:20:00|661.13|658.53|668.9|666.3|669.39|666.79|661.13|658.53|0
1672777500000|2023-01-03 20:25:00|668.42|665.82|664.53|661.93|668.66|666.06|663.8|661.2|0
1672777800000|2023-01-03 20:30:00|663.8|661.2|659.43|656.83|664.53|661.93|658.22|655.62|0
1672778100000|2023-01-03 20:35:00|658.95|656.35|661.62|659.02|662.83|660.23|657.49|654.89|0
1672778400000|2023-01-03 20:40:00|661.86|659.26|662.1|659.5|663.8|661.2|658.7|656.1|0
1672778700000|2023-01-03 20:45:00|663.07|660.47|659.92|657.32|664.04|661.44|658.22|655.62|0
1672779000000|2023-01-03 20:50:00|659.43|656.83|657.49|654.89|662.1|659.5|656.28|653.68|0
1672779300000|2023-01-03 20:55:00|657.25|654.65|658.46|655.86|660.64|658.04|656.76|654.16|0
1672779600000|2023-01-03 21:00:00|659.43|656.83|665.5|662.9|666.23|663.63|659.43|656.83|0
1672779900000|2023-01-03 21:05:00|665.62|663.02|663.31|660.71|665.62|663.02|663.07|660.47|0
1672780200000|2023-01-03 21:10:00|663.55|660.95|665.01|662.41|665.25|662.65|661.37|658.77|0
1672780500000|2023-01-03 21:15:00|663.9|661.1|661.71|658.91|664.14|661.34|661.23|658.43|0
1672780800000|2023-01-03 21:20:00|661.47|658.67|661.95|659.15|662.68|659.88|661.23|658.43|0
1672781100000|2023-01-03 21:25:00|662.2|659.4|662.44|659.64|662.44|659.64|661.23|658.43|0
1672781400000|2023-01-03 21:30:00|662.2|659.4|663.17|660.37|663.17|660.37|661.47|658.67|0
1672781700000|2023-01-03 21:35:00|662.92|660.12|663.17|660.37|663.41|660.61|661.95|659.15|0
1672782000000|2023-01-03 21:40:00|662.92|660.12|662.92|660.12|663.17|660.37|662.44|659.64|0
1672782300000|2023-01-03 21:45:00|663.17|660.37|661.22|658.42|663.41|660.61|660.98|658.18|0
1672782600000|2023-01-03 21:50:00|661.47|658.67|660.25|657.45|661.47|658.67|660.01|657.21|0
1672782900000|2023-01-03 21:55:00|660.5|657.7|661.35|658.55|661.59|658.79|660.01|657.21|0
1672783200000|2023-01-03 22:00:00|661.3|658.5|661.37|658.57|661.58|658.78|661.26|658.46|0
1672783500000|2023-01-03 22:05:00|661.33|658.53|661.83|659.03|661.83|659.03|661.22|658.42|0
1672783800000|2023-01-03 22:10:00|662.09|659.29|661.73|658.93|662.09|659.29|661.69|658.89|0
1672784100000|2023-01-03 22:15:00|661.65|658.85|661.62|658.82|661.94|659.14|661.62|658.82|0
1672784400000|2023-01-03 22:20:00|661.73|658.93|661.62|658.82|661.79|658.99|661.62|658.82|0
1672784700000|2023-01-03 22:25:00|661.65|658.85|661.69|658.89|661.69|658.89|661.65|658.85|0
1672785000000|2023-01-03 22:30:00|661.83|659.03|661.83|659.03|661.83|659.03|661.65|658.85|0
1672785300000|2023-01-03 22:35:00|661.65|658.85|661.68|658.88|661.68|658.88|661.62|658.82|0
1672785600000|2023-01-03 22:40:00|661.72|658.92|661.62|658.82|661.72|658.92|661.62|658.82|0
1672785900000|2023-01-03 22:45:00|661.83|659.03|661.62|658.82|661.94|659.14|661.62|658.82|0
1672786200000|2023-01-03 22:50:00|661.64|658.84|661.62|658.82|661.64|658.84|661.58|658.78|0
1672786500000|2023-01-03 22:55:00|661.51|658.71|661.61|658.81|661.61|658.81|661.47|658.67|0
1672786800000|2023-01-03 23:00:00|661.59|658.79|662.92|660.12|664.98|662.18|661.59|658.79|0
1672787100000|2023-01-03 23:05:00|663.04|660.24|662.67|659.87|663.64|660.84|662.43|659.63|0
1672787400000|2023-01-03 23:10:00|662.91|660.11|664.37|661.57|664.37|661.57|662.91|660.11|0
1672787700000|2023-01-03 23:15:00|664.25|661.45|662.19|659.39|664.25|661.45|662.19|659.39|0
1672788000000|2023-01-03 23:20:00|661.94|659.14|662.67|659.87|662.91|660.11|661.21|658.41|0
1672788300000|2023-01-03 23:25:00|662.55|659.75|661.46|658.66|663.16|660.36|661.46|658.66|0
1672788600000|2023-01-03 23:30:00|661.7|658.9|663.04|660.24|663.64|660.84|661.46|658.66|0
1672788900000|2023-01-03 23:35:00|663.16|660.36|663.15|660.35|663.88|661.08|662.91|660.11|0
1672789200000|2023-01-03 23:40:00|662.91|660.11|661.21|658.41|663.4|660.6|660.97|658.17|0
1672789500000|2023-01-03 23:45:00|661.45|658.65|660.97|658.17|662.43|659.63|660.73|657.93|0
1672789800000|2023-01-03 23:50:00|660.85|658.05|661.21|658.41|661.45|658.65|660.24|657.44|0
1672790100000|2023-01-03 23:55:00|661.45|658.65|659.88|657.08|661.7|658.9|659.88|657.08|0
1672790400000|2023-01-04 00:00:00|660|657.2|659.75|656.95|660.24|657.44|659.03|656.23|0
1672790700000|2023-01-04 00:05:00|659.88|657.08|660.72|657.92|661.21|658.41|659.75|656.95|0
1672791000000|2023-01-04 00:10:00|660.97|658.17|659.88|657.08|661.21|658.41|659.51|656.71|0
1672791300000|2023-01-04 00:15:00|659.75|656.95|659.51|656.71|660.48|657.68|659.51|656.71|0
1672791600000|2023-01-04 00:20:00|659.27|656.47|656.84|654.04|659.75|656.95|656.84|654.04|0
1672791900000|2023-01-04 00:25:00|657.08|654.28|656.84|654.04|657.57|654.77|656.6|653.8|0
1672792200000|2023-01-04 00:30:00|657.08|654.28|658.78|655.98|659.02|656.22|656.6|653.8|0
1672792500000|2023-01-04 00:35:00|658.54|655.74|660.72|657.92|661.45|658.65|657.81|655.01|0
1672792800000|2023-01-04 00:40:00|660.96|658.16|660.6|657.8|661.69|658.89|660.48|657.68|0
1672793100000|2023-01-04 00:45:00|660.48|657.68|660.48|657.68|661.21|658.41|659.99|657.19|0
1672793400000|2023-01-04 00:50:00|660.6|657.8|660.23|657.43|661.45|658.65|659.75|656.95|0
1672793700000|2023-01-04 00:55:00|659.99|657.19|660.23|657.43|660.48|657.68|659.51|656.71|0
1672794000000|2023-01-04 01:00:00|660.48|657.68|657.81|655.01|660.72|657.92|657.08|654.28|0
1672794300000|2023-01-04 01:05:00|657.32|654.52|656.59|653.79|658.54|655.74|655.87|653.07|0
1672794600000|2023-01-04 01:10:00|656.35|653.55|655.62|652.82|656.59|653.79|655.14|652.34|0
1672794900000|2023-01-04 01:15:00|655.51|652.71|655.14|652.34|656.11|653.31|655.14|652.34|0
1672795200000|2023-01-04 01:20:00|655.38|652.58|655.38|652.58|656.11|653.31|655.14|652.34|0
1672795500000|2023-01-04 01:25:00|655.62|652.82|655.14|652.34|655.87|653.07|655.14|652.34|0
1672795800000|2023-01-04 01:30:00|655.38|652.58|655.14|652.34|655.62|652.82|655.14|652.34|0
1672796100000|2023-01-04 01:35:00|655.26|652.46|654.41|651.61|655.38|652.58|653.44|650.64|0
1672796400000|2023-01-04 01:40:00|654.17|651.37|652.47|649.67|654.17|651.37|651.5|648.7|0
1672796700000|2023-01-04 01:45:00|652.71|649.91|652.71|649.91|653.68|650.88|652.23|649.43|0
1672797000000|2023-01-04 01:50:00|652.96|650.16|652.47|649.67|652.96|650.16|652.35|649.55|0
1672797300000|2023-01-04 01:55:00|652.71|649.91|652.95|650.15|652.95|650.15|652.23|649.43|0
1672797600000|2023-01-04 02:00:00|652.6|649.8|652.71|649.91|652.71|649.91|651.99|649.19|0
1672797900000|2023-01-04 02:05:00|652.95|650.15|651.98|649.18|652.95|650.15|651.74|648.94|0
1672798200000|2023-01-04 02:10:00|651.74|648.94|651.74|648.94|652.47|649.67|651.5|648.7|0
1672798500000|2023-01-04 02:15:00|651.5|648.7|652.23|649.43|652.23|649.43|651.5|648.7|0
1672798800000|2023-01-04 02:20:00|651.98|649.18|653.68|650.88|653.68|650.88|651.98|649.18|0
1672799100000|2023-01-04 02:25:00|653.44|650.64|654.41|651.61|654.89|652.09|653.44|650.64|0
1672799400000|2023-01-04 02:30:00|654.65|651.85|654.4|651.6|654.89|652.09|653.19|650.39|0
1672799700000|2023-01-04 02:35:00|654.29|651.49|655.86|653.06|655.86|653.06|654.16|651.36|0
1672800000000|2023-01-04 02:40:00|656.1|653.3|656.34|653.54|656.59|653.79|655.86|653.06|0
1672800300000|2023-01-04 02:45:00|656.1|653.3|656.34|653.54|656.59|653.79|655.62|652.82|0
1672800600000|2023-01-04 02:50:00|656.1|653.3|657.55|654.75|657.55|654.75|656.1|653.3|0
1672800900000|2023-01-04 02:55:00|657.44|654.64|659.25|656.45|659.49|656.69|657.07|654.27|0
1672801200000|2023-01-04 03:00:00|659.49|656.69|656.83|654.03|659.49|656.69|656.71|653.91|0
1672801500000|2023-01-04 03:05:00|656.58|653.78|654.89|652.09|656.58|653.78|654.77|651.97|0
1672801800000|2023-01-04 03:10:00|655.13|652.33|656.1|653.3|656.22|653.42|654.64|651.84|0
1672802100000|2023-01-04 03:15:00|656.58|653.78|654.4|651.6|656.58|653.78|654.4|651.6|0
1672802400000|2023-01-04 03:20:00|654.53|651.73|654.77|651.97|654.77|651.97|654.17|651.37|0
1672802700000|2023-01-04 03:25:00|654.52|651.72|655.25|652.45|655.25|652.45|654.52|651.72|0
1672803000000|2023-01-04 03:30:00|655.49|652.69|655.49|652.69|656.22|653.42|655.25|652.45|0
1672803300000|2023-01-04 03:35:00|655.62|652.82|657.92|655.12|658.89|656.09|655.25|652.45|0
1672803600000|2023-01-04 03:40:00|658.16|655.36|657.68|654.88|658.65|655.85|657.32|654.52|0
1672803900000|2023-01-04 03:45:00|657.92|655.12|659.38|656.58|659.86|657.06|657.68|654.88|0
1672804200000|2023-01-04 03:50:00|659.26|656.46|658.4|655.6|659.62|656.82|658.16|655.36|0
1672804500000|2023-01-04 03:55:00|658.16|655.36|656.22|653.42|658.16|655.36|655.98|653.18|0
1672804800000|2023-01-04 04:00:00|655.98|653.18|654.52|651.72|656.7|653.9|654.52|651.72|0
1672805100000|2023-01-04 04:05:00|654.4|651.6|655|652.2|655.73|652.93|654.4|651.6|0
1672805400000|2023-01-04 04:10:00|655.25|652.45|654.76|651.96|655.73|652.93|654.76|651.96|0
1672805700000|2023-01-04 04:15:00|655|652.2|654.52|651.72|655|652.2|654.03|651.23|0
1672806000000|2023-01-04 04:20:00|654.4|651.6|655|652.2|655.25|652.45|653.79|650.99|0
1672806300000|2023-01-04 04:25:00|654.76|651.96|655.73|652.93|655.97|653.17|654.28|651.48|0
1672806600000|2023-01-04 04:30:00|655.49|652.69|653.55|650.75|655.49|652.69|653.55|650.75|0
1672806900000|2023-01-04 04:35:00|653.79|650.99|653.79|650.99|654.03|651.23|653.3|650.5|0
1672807200000|2023-01-04 04:40:00|653.67|650.87|653.55|650.75|654.27|651.47|653.55|650.75|0
1672807500000|2023-01-04 04:45:00|653.43|650.63|653.06|650.26|653.79|650.99|653.06|650.26|0
1672807800000|2023-01-04 04:50:00|653.3|650.5|652.82|650.02|653.55|650.75|652.82|650.02|0
1672808100000|2023-01-04 04:55:00|653.06|650.26|651.85|649.05|653.3|650.5|651.85|649.05|0
1672808400000|2023-01-04 05:00:00|651.61|648.81|651.25|648.45|652.09|649.29|650.64|647.84|0
1672808700000|2023-01-04 05:05:00|651.36|648.56|650.88|648.08|652.09|649.29|650.88|648.08|0
1672809000000|2023-01-04 05:10:00|651.12|648.32|651.85|649.05|652.33|649.53|651.12|648.32|0
1672809300000|2023-01-04 05:15:00|652.09|649.29|653.06|650.26|653.06|650.26|651.6|648.8|0
1672809600000|2023-01-04 05:20:00|652.82|650.02|653.78|650.98|653.78|650.98|652.57|649.77|0
1672809900000|2023-01-04 05:25:00|654.03|651.23|654.75|651.95|654.75|651.95|654.03|651.23|0
1672810200000|2023-01-04 05:30:00|654.51|651.71|654.27|651.47|655|652.2|654.27|651.47|0
1672810500000|2023-01-04 05:35:00|654.51|651.71|654.27|651.47|654.51|651.71|653.54|650.74|0
1672810800000|2023-01-04 05:40:00|654.03|651.23|655.48|652.68|655.72|652.92|654.03|651.23|0
1672811100000|2023-01-04 05:45:00|655.24|652.44|653.3|650.5|655.48|652.68|653.3|650.5|0
1672811400000|2023-01-04 05:50:00|653.05|650.25|652.33|649.53|654.02|651.22|652.08|649.28|0
1672811700000|2023-01-04 05:55:00|652.57|649.77|652.81|650.01|653.05|650.25|652.57|649.77|0
1672812000000|2023-01-04 06:00:00|652.57|649.77|653.3|650.5|653.66|650.86|652.33|649.53|0
1672812300000|2023-01-04 06:05:00|653.54|650.74|650.87|648.07|654.02|651.22|650.87|648.07|0
1672812600000|2023-01-04 06:10:00|651.11|648.31|652.57|649.77|652.57|649.77|650.87|648.07|0
1672812900000|2023-01-04 06:15:00|652.45|649.65|652.81|650.01|653.05|650.25|651.97|649.17|0
1672813200000|2023-01-04 06:20:00|653.05|650.25|652.45|649.65|653.29|650.49|651.84|649.04|0
1672813500000|2023-01-04 06:25:00|652.57|649.77|653.05|650.25|653.05|650.25|652.32|649.52|0
1672813800000|2023-01-04 06:30:00|652.93|650.13|653.42|650.62|653.9|651.1|652.81|650.01|0
1672814100000|2023-01-04 06:35:00|653.29|650.49|655.36|652.56|655.36|652.56|653.05|650.25|0
1672814400000|2023-01-04 06:40:00|655.47|652.67|655.72|652.92|657.42|654.62|655.47|652.67|0
1672814700000|2023-01-04 06:45:00|655.47|652.67|655.72|652.92|655.72|652.92|654.99|652.19|0
1672815000000|2023-01-04 06:50:00|655.23|652.43|653.05|650.25|655.23|652.43|652.81|650.01|0
1672815300000|2023-01-04 06:55:00|653.17|650.37|651.23|648.43|653.17|650.37|651.23|648.43|0
1672815600000|2023-01-04 07:00:00|652.08|649.28|651.59|648.79|652.32|649.52|650.75|647.95|0
1672815900000|2023-01-04 07:05:00|651.96|649.16|652.32|649.52|652.8|650|651.35|648.55|0
1672816200000|2023-01-04 07:10:00|652.2|649.4|652.08|649.28|652.2|649.4|651.35|648.55|0
1672816500000|2023-01-04 07:15:00|651.83|649.03|650.86|648.06|652.08|649.28|650.62|647.82|0
1672816800000|2023-01-04 07:20:00|651.11|648.31|651.83|649.03|651.96|649.16|650.62|647.82|0
1672817100000|2023-01-04 07:25:00|651.72|648.92|650.75|647.95|652.07|649.27|650.62|647.82|0
1672817400000|2023-01-04 07:30:00|650.86|648.06|650.86|648.06|651.35|648.55|650.62|647.82|0
1672817700000|2023-01-04 07:35:00|650.62|647.82|650.38|647.58|652.07|649.27|650.13|647.33|0
1672818000000|2023-01-04 07:40:00|650.5|647.7|650.13|647.33|650.86|648.06|650.13|647.33|0
1672818300000|2023-01-04 07:45:00|648.92|646.12|647.47|644.67|649.89|647.09|647.23|644.43|0
1672818600000|2023-01-04 07:50:00|647.23|644.43|648.19|645.39|649.16|646.36|647.23|644.43|0
1672818900000|2023-01-04 07:55:00|648.44|645.64|647.84|645.04|648.44|645.64|647.23|644.43|0
1672819200000|2023-01-04 08:00:00|647.95|645.15|646.62|643.82|648.44|645.64|646.5|643.7|0
1672819500000|2023-01-04 08:05:00|646.5|643.7|646.4|643.8|647.37|644.77|646.4|643.7|0
1672819800000|2023-01-04 08:10:00|645.43|642.83|645.19|642.59|646.4|643.8|645.19|642.59|0
1672820100000|2023-01-04 08:15:00|645.31|642.71|645.31|642.71|646.64|644.04|645.19|642.59|0
1672820400000|2023-01-04 08:20:00|645.19|642.59|639.38|636.78|645.67|643.07|639.38|636.78|0
1672820700000|2023-01-04 08:25:00|639.51|636.91|639.14|636.54|640.35|637.75|639.14|636.54|0
1672821000000|2023-01-04 08:30:00|639.38|636.78|641.07|638.47|641.07|638.47|639.14|636.54|0
1672821300000|2023-01-04 08:35:00|640.83|638.23|640.83|638.23|642.28|639.68|640.1|637.5|0
1672821600000|2023-01-04 08:40:00|640.71|638.11|641.31|638.71|641.8|639.2|639.86|637.26|0
1672821900000|2023-01-04 08:45:00|641.44|638.84|641.8|639.2|642.16|639.56|639.86|637.26|0
1672822200000|2023-01-04 08:50:00|642.04|639.44|642.52|639.92|643.49|640.89|641.79|639.19|0
1672822500000|2023-01-04 08:55:00|642.28|639.68|643.97|641.37|643.97|641.37|640.83|638.23|0
1672822800000|2023-01-04 09:00:00|643.73|641.13|644.46|641.86|646.15|643.55|643|640.4|0
1672823100000|2023-01-04 09:05:00|643.97|641.37|647.12|644.52|647.12|644.52|643.49|640.89|0
1672823400000|2023-01-04 09:10:00|647.6|645|645.91|643.31|647.84|645.24|645.18|642.58|0
1672823700000|2023-01-04 09:15:00|646.15|643.55|644.7|642.1|646.88|644.28|644.45|641.85|0
1672824000000|2023-01-04 09:20:00|644.45|641.85|645.42|642.82|645.55|642.95|643.49|640.89|0
1672824300000|2023-01-04 09:25:00|645.66|643.06|647.36|644.76|647.6|645|644.82|642.22|0
1672824600000|2023-01-04 09:30:00|647.6|645|645.9|643.3|648.57|645.97|644.69|642.09|0
1672824900000|2023-01-04 09:35:00|646.15|643.55|644.94|642.34|646.51|643.91|644.69|642.09|0
1672825200000|2023-01-04 09:40:00|645.18|642.58|644.45|641.85|646.15|643.55|644.21|641.61|0
1672825500000|2023-01-04 09:45:00|644.69|642.09|643|640.4|645.42|642.82|642.51|639.91|0
1672825800000|2023-01-04 09:50:00|642.76|640.16|644.09|641.49|644.69|642.09|642.27|639.67|0
1672826100000|2023-01-04 09:55:00|643.97|641.37|644.69|642.09|644.93|642.33|643.24|640.64|0
1672826400000|2023-01-04 10:00:00|643.97|641.37|642.75|640.15|644.69|642.09|642.03|639.43|0
1672826700000|2023-01-04 10:05:00|642.64|640.04|640.86|638.26|642.75|640.15|639.89|637.29|0
1672827000000|2023-01-04 10:10:00|640.61|638.01|640.86|638.26|640.98|638.38|639.4|636.8|0
1672827300000|2023-01-04 10:15:00|640.98|638.38|643.04|640.44|643.89|641.29|640.5|637.9|0
1672827600000|2023-01-04 10:20:00|643.16|640.56|641.82|639.22|643.52|640.92|640.85|638.25|0
1672827900000|2023-01-04 10:25:00|641.95|639.35|643.04|640.44|643.52|640.92|641.58|638.98|0
1672828200000|2023-01-04 10:30:00|642.79|640.19|642.31|639.71|642.79|640.19|641.22|638.62|0
1672828500000|2023-01-04 10:35:00|642.55|639.95|648.38|645.78|648.38|645.78|642.55|639.95|0
1672828800000|2023-01-04 10:40:00|648.14|645.54|649.35|646.75|650.81|648.21|646.92|644.32|0
1672829100000|2023-01-04 10:45:00|649.48|646.88|646.43|643.83|649.48|646.88|646.19|643.59|0
1672829400000|2023-01-04 10:50:00|646.56|643.96|646.92|644.32|647.41|644.81|646.19|643.59|0
1672829700000|2023-01-04 10:55:00|646.68|644.08|647.05|644.45|647.41|644.81|646.68|644.08|0
1672830000000|2023-01-04 11:00:00|647.16|644.56|644.73|642.13|647.41|644.81|644.73|642.13|0
1672830300000|2023-01-04 11:05:00|644.62|642.02|643.76|641.16|645.46|642.86|643.28|640.68|0
1672830600000|2023-01-04 11:10:00|644|641.4|641.58|638.98|644.49|641.89|641.09|638.49|0
1672830900000|2023-01-04 11:15:00|641.82|639.22|642.92|640.32|643.28|640.68|641.33|638.73|0
1672831200000|2023-01-04 11:20:00|643.03|640.43|641.58|638.98|643.03|640.43|641.09|638.49|0
1672831500000|2023-01-04 11:25:00|641.33|638.73|642.3|639.7|643.27|640.67|641.09|638.49|0
1672831800000|2023-01-04 11:30:00|642.06|639.46|643.27|640.67|644.24|641.64|641.33|638.73|0
1672832100000|2023-01-04 11:35:00|643.16|640.56|640.36|637.76|643.16|640.56|639.88|637.28|0
1672832400000|2023-01-04 11:40:00|640.12|637.52|641.09|638.49|642.06|639.46|639.88|637.28|0
1672832700000|2023-01-04 11:45:00|641.33|638.73|641.82|639.22|642.54|639.94|641.33|638.73|0
1672833000000|2023-01-04 11:50:00|641.57|638.97|640.73|638.13|641.57|638.97|640.6|638|0
1672833300000|2023-01-04 11:55:00|640.85|638.25|644.49|641.89|644.49|641.89|640.12|637.52|0
1672833600000|2023-01-04 12:00:00|644.73|642.13|646.18|643.58|646.43|643.83|644|641.4|0
1672833900000|2023-01-04 12:05:00|646.43|643.83|648.61|646.01|648.86|646.26|645.94|643.34|0
1672834200000|2023-01-04 12:10:00|648.13|645.53|645.7|643.1|648.61|646.01|644.97|642.37|0
1672834500000|2023-01-04 12:15:00|644.97|642.37|647.4|644.8|647.64|645.04|644.97|642.37|0
1672834800000|2023-01-04 12:20:00|647.04|644.44|649.83|647.23|649.83|647.23|646.67|644.07|0
1672835100000|2023-01-04 12:25:00|650.07|647.47|648.74|646.14|650.07|647.47|647.4|644.8|0
1672835400000|2023-01-04 12:30:00|648.85|646.25|647.15|644.55|648.85|646.25|645.7|643.1|0
1672835700000|2023-01-04 12:35:00|646.91|644.31|647.88|645.28|648.37|645.77|646.67|644.07|0
1672836000000|2023-01-04 12:40:00|648.12|645.52|647.64|645.04|649.58|646.98|647.4|644.8|0
1672836300000|2023-01-04 12:45:00|647.76|645.16|652.26|649.66|652.74|650.14|647.4|644.8|0
1672836600000|2023-01-04 12:50:00|652.5|649.9|649.82|647.22|653.23|650.63|649.82|647.22|0
1672836900000|2023-01-04 12:55:00|649.71|647.11|649.34|646.74|651.04|648.44|648.61|646.01|0
1672837200000|2023-01-04 13:00:00|648.61|646.01|645.45|642.85|650.31|647.71|645.21|642.61|0
1672837500000|2023-01-04 13:05:00|645.69|643.09|643.99|641.39|646.91|644.31|643.88|641.28|0
1672837800000|2023-01-04 13:10:00|644.24|641.64|644.24|641.64|644.72|642.12|643.02|640.42|0
1672838100000|2023-01-04 13:15:00|644.48|641.88|642.05|639.45|645.21|642.61|642.05|639.45|0
1672838400000|2023-01-04 13:20:00|642.29|639.69|636.71|634.11|643.02|640.42|636.71|634.11|0
1672838700000|2023-01-04 13:25:00|636.96|634.36|638.29|635.69|638.41|635.81|635.75|633.15|0
1672839000000|2023-01-04 13:30:00|637.68|635.08|637.68|635.08|638.41|635.81|635.99|633.39|0
1672839300000|2023-01-04 13:35:00|637.93|635.33|637.68|635.08|639.87|637.27|636.96|634.36|0
1672839600000|2023-01-04 13:40:00|637.93|635.33|636.23|633.63|639.62|637.02|635.99|633.39|0
1672839900000|2023-01-04 13:45:00|635.99|633.39|635.99|633.39|637.2|634.6|635.02|632.42|0
1672840200000|2023-01-04 13:50:00|636.23|633.63|638.65|636.05|638.65|636.05|635.99|633.39|0
1672840500000|2023-01-04 13:55:00|638.89|636.29|638.89|636.29|641.08|638.48|638.17|635.57|0
1672840800000|2023-01-04 14:00:00|638.41|635.81|641.8|639.2|643.02|640.42|637.68|635.08|0
1672841100000|2023-01-04 14:05:00|641.69|639.09|642.05|639.45|643.02|640.42|641.07|638.47|0
1672841400000|2023-01-04 14:10:00|641.8|639.2|642.29|639.69|643.26|640.66|640.1|637.5|0
1672841700000|2023-01-04 14:15:00|642.04|639.44|643.26|640.66|644.47|641.87|641.56|638.96|0
1672842000000|2023-01-04 14:20:00|643.02|640.42|641.32|638.72|643.26|640.66|641.07|638.47|0
1672842300000|2023-01-04 14:25:00|641.07|638.47|635.98|633.38|641.56|638.96|635.25|632.65|0
1672842600000|2023-01-04 14:30:00|635.74|633.14|643.74|641.14|648.36|645.76|635.5|632.9|0
1672842900000|2023-01-04 14:35:00|642.77|640.17|635.98|633.38|642.77|640.17|630.65|628.05|0
1672843200000|2023-01-04 14:40:00|634.28|631.68|641.56|638.96|642.77|640.17|626.91|624.31|0
1672843500000|2023-01-04 14:45:00|640.59|637.99|640.34|637.74|645.44|642.84|638.4|635.8|0
1672843800000|2023-01-04 14:50:00|640.83|638.23|639.37|636.77|642.77|640.17|636.71|634.11|0
1672844100000|2023-01-04 14:55:00|638.89|636.29|635.74|633.14|641.07|638.47|634.89|632.29|0
1672844400000|2023-01-04 15:00:00|637.07|634.47|654.09|651.49|654.09|651.49|626.17|623.57|0
1672844700000|2023-01-04 15:05:00|651.89|649.29|658.47|655.87|661.4|658.8|648.97|646.37|0
1672845000000|2023-01-04 15:10:00|658.71|656.11|657.49|654.89|666.27|663.67|657.49|654.89|0
1672845300000|2023-01-04 15:15:00|657.98|655.38|655.3|652.7|659.69|657.09|653.11|650.51|0
1672845600000|2023-01-04 15:20:00|655.06|652.46|655.88|653.28|661.15|658.55|652.62|650.02|0
1672845900000|2023-01-04 15:25:00|656.12|653.52|651.74|649.14|660.5|657.9|651.5|648.9|0
1672846200000|2023-01-04 15:30:00|651.5|648.9|653.69|651.09|658.19|655.59|651.01|648.41|0
1672846500000|2023-01-04 15:35:00|653.44|650.84|654.66|652.06|655.63|653.03|650.52|647.92|0
1672846800000|2023-01-04 15:40:00|654.9|652.3|645.42|642.82|657.22|654.62|644.93|642.33|0
1672847100000|2023-01-04 15:45:00|645.9|643.3|640.81|638.21|645.9|643.3|639.11|636.51|0
1672847400000|2023-01-04 15:50:00|640.32|637.72|641.53|638.93|643.23|640.63|639.84|637.24|0
1672847700000|2023-01-04 15:55:00|641.05|638.45|638.62|636.02|643.23|640.63|638.38|635.78|0
1672848000000|2023-01-04 16:00:00|638.38|635.78|642.5|639.9|642.5|639.9|637.65|635.05|0
1672848300000|2023-01-04 16:05:00|642.75|640.15|639.83|637.23|644.2|641.6|638.38|635.78|0
1672848600000|2023-01-04 16:10:00|640.08|637.48|633.53|630.93|640.08|637.48|633.53|630.93|0
1672848900000|2023-01-04 16:15:00|633.29|630.69|634.98|632.38|635.95|633.35|632.08|629.48|0
1672849200000|2023-01-04 16:20:00|634.5|631.9|635.71|633.11|636.68|634.08|634.01|631.41|0
1672849500000|2023-01-04 16:25:00|635.95|633.35|631.83|629.23|636.68|634.08|631.35|628.75|0
1672849800000|2023-01-04 16:30:00|630.87|628.27|620.83|618.23|630.87|628.27|619.62|617.02|0
1672850100000|2023-01-04 16:35:00|621.07|618.47|615.99|613.39|621.07|618.47|615.27|612.67|0
1672850400000|2023-01-04 16:40:00|616.48|613.88|614.67|612.07|616.48|613.88|613.82|611.22|0
1672850700000|2023-01-04 16:45:00|614.78|612.18|614.54|611.94|617.44|614.84|613.58|610.98|0
1672851000000|2023-01-04 16:50:00|614.3|611.7|612.85|610.25|615.99|613.39|611.89|609.29|0
1672851300000|2023-01-04 16:55:00|612.61|610.01|612.85|610.25|613.09|610.49|609.6|607|0
1672851600000|2023-01-04 17:00:00|611.4|608.8|613.33|610.73|614.78|612.18|611.4|608.8|0
1672851900000|2023-01-04 17:05:00|613.57|610.97|615.75|613.15|616.72|614.12|613.57|610.97|0
1672852200000|2023-01-04 17:10:00|615.27|612.67|615.99|613.39|616.72|614.12|613.82|611.22|0
1672852500000|2023-01-04 17:15:00|616.12|613.52|614.3|611.7|616.47|613.87|613.57|610.97|0
1672852800000|2023-01-04 17:20:00|614.54|611.94|612.12|609.52|615.99|613.39|611.64|609.04|0
1672853100000|2023-01-04 17:25:00|612.36|609.76|615.99|613.39|616.23|613.63|612.12|609.52|0
1672853400000|2023-01-04 17:30:00|615.75|613.15|612.6|610|615.75|613.15|611.16|608.56|0
1672853700000|2023-01-04 17:35:00|612.85|610.25|611.4|608.8|613.81|611.21|610.67|608.07|0
1672854000000|2023-01-04 17:40:00|611.64|609.04|610.91|608.31|612.36|609.76|610.43|607.83|0
1672854300000|2023-01-04 17:45:00|611.16|608.56|613.81|611.21|614.78|612.18|610.91|608.31|0
1672854600000|2023-01-04 17:50:00|613.57|610.97|616.47|613.87|618.16|615.56|612.84|610.24|0
1672854900000|2023-01-04 17:55:00|617.19|614.59|623.97|621.37|623.97|621.37|617.19|614.59|0
1672855200000|2023-01-04 18:00:00|624.21|621.61|626.15|623.55|630.76|628.16|623.97|621.37|0
1672855500000|2023-01-04 18:05:00|626.39|623.79|624.7|622.1|627.61|625.01|624.7|622.1|0
1672855800000|2023-01-04 18:10:00|624.94|622.34|622.27|619.67|625.18|622.58|622.27|619.67|0
1672856100000|2023-01-04 18:15:00|622.52|619.92|617.68|615.08|622.76|620.16|616.95|614.35|0
1672856400000|2023-01-04 18:20:00|617.56|614.96|617.68|615.08|618.64|616.04|616.95|614.35|0
1672856700000|2023-01-04 18:25:00|617.43|614.83|619.37|616.77|619.61|617.01|616.71|614.11|0
1672857000000|2023-01-04 18:30:00|619.13|616.53|617.19|614.59|619.37|616.77|617.19|614.59|0
1672857300000|2023-01-04 18:35:00|617.43|614.83|615.74|613.14|618.16|615.56|614.77|612.17|0
1672857600000|2023-01-04 18:40:00|615.98|613.38|617.67|615.07|618.4|615.8|615.26|612.66|0
1672857900000|2023-01-04 18:45:00|617.43|614.83|619.61|617.01|622.27|619.67|617.43|614.83|0
1672858200000|2023-01-04 18:50:00|619.37|616.77|619.61|617.01|619.98|617.38|618.16|615.56|0
1672858500000|2023-01-04 18:55:00|619.85|617.25|624.09|621.49|625.18|622.58|619.85|617.25|0
1672858800000|2023-01-04 19:00:00|624.33|621.73|631.97|629.37|643.51|640.91|613.08|610.48|0
1672859100000|2023-01-04 19:05:00|631|628.4|638.28|635.68|638.77|636.17|623.48|620.88|0
1672859400000|2023-01-04 19:10:00|636.82|634.22|632.45|629.85|641.2|638.6|632.21|629.61|0
1672859700000|2023-01-04 19:15:00|631.24|628.64|622.75|620.15|631.48|628.88|621.54|618.94|0
1672860000000|2023-01-04 19:20:00|623.24|620.64|636.09|633.49|638.52|635.92|623.24|620.64|0
1672860300000|2023-01-04 19:25:00|636.33|633.73|652.4|649.8|655.08|652.48|635.61|633.01|0
1672860600000|2023-01-04 19:30:00|655.32|652.72|648.25|645.65|655.32|652.72|646.55|643.95|0
1672860900000|2023-01-04 19:35:00|648.01|645.41|647.77|645.17|650.57|647.97|645.33|642.73|0
1672861200000|2023-01-04 19:40:00|648.5|645.9|646.79|644.19|650.93|648.33|640.47|637.87|0
1672861500000|2023-01-04 19:45:00|646.55|643.95|646.06|643.46|648.14|645.54|641.44|638.84|0
1672861800000|2023-01-04 19:50:00|646.55|643.95|645.57|642.97|650.2|647.6|642.17|639.57|0
1672862100000|2023-01-04 19:55:00|644.84|642.24|635.12|632.52|645.33|642.73|634.63|632.03|0
1672862400000|2023-01-04 20:00:00|635.85|633.25|628.56|625.96|635.85|633.25|628.08|625.48|0
1672862700000|2023-01-04 20:05:00|628.81|626.21|632.93|630.33|637.3|634.7|628.32|625.72|0
1672863000000|2023-01-04 20:10:00|633.17|630.57|633.42|630.82|637.3|634.7|631.23|628.63|0
1672863300000|2023-01-04 20:15:00|633.17|630.57|633.42|630.82|634.87|632.27|630.5|627.9|0
1672863600000|2023-01-04 20:20:00|633.54|630.94|638.76|636.16|641.19|638.59|631.47|628.87|0
1672863900000|2023-01-04 20:25:00|638.52|635.92|639.97|637.37|641.19|638.59|634.14|631.54|0
1672864200000|2023-01-04 20:30:00|640.95|638.35|643.14|640.54|644.6|642|639|636.4|0
1672864500000|2023-01-04 20:35:00|643.38|640.78|648.74|646.14|652.39|649.79|643.38|640.78|0
1672864800000|2023-01-04 20:40:00|649.22|646.62|653.37|650.77|654.83|652.23|649.22|646.62|0
1672865100000|2023-01-04 20:45:00|653.61|651.01|646.54|643.94|655.32|652.72|646.3|643.7|0
1672865400000|2023-01-04 20:50:00|646.06|643.46|641.43|638.83|646.3|643.7|640.95|638.35|0
1672865700000|2023-01-04 20:55:00|639.24|636.64|630.01|627.41|639.73|637.13|629.04|626.44|0
1672866000000|2023-01-04 21:00:00|630.5|627.9|630.5|627.9|634.38|631.78|630.01|627.41|0
1672866300000|2023-01-04 21:05:00|630.74|628.14|630.5|627.9|631.23|628.63|628.8|626.2|0
1672866600000|2023-01-04 21:10:00|630.74|628.14|632.2|629.6|632.2|629.6|630.01|627.41|0
1672866900000|2023-01-04 21:15:00|631.57|628.77|630.6|627.8|632.05|629.25|630.6|627.8|0
1672867200000|2023-01-04 21:20:00|630.84|628.04|631.81|629.01|632.05|629.25|630.84|628.04|0
1672867500000|2023-01-04 21:25:00|632.05|629.25|633.75|630.95|634.24|631.44|632.05|629.25|0
1672867800000|2023-01-04 21:30:00|633.99|631.19|635.69|632.89|635.69|632.89|633.75|630.95|0
1672868100000|2023-01-04 21:35:00|635.94|633.14|635.94|633.14|636.67|633.87|635.69|632.89|0
1672868400000|2023-01-04 21:40:00|636.31|633.51|635.72|632.92|636.42|633.62|635.23|632.43|0
1672868700000|2023-01-04 21:45:00|635.96|633.16|635.72|632.92|635.96|633.16|635.23|632.43|0
1672869000000|2023-01-04 21:50:00|635.48|632.68|635.23|632.43|635.96|633.16|635.23|632.43|0
1672869300000|2023-01-04 21:55:00|634.99|632.19|633.17|630.37|634.99|632.19|633.17|630.37|0
1672869600000|2023-01-04 22:00:00|633.79|630.99|634.07|631.27|634.43|631.63|633.79|630.99|0
1672869900000|2023-01-04 22:05:00|634.11|631.31|633.04|630.24|634.5|631.7|633.04|630.24|0
1672870200000|2023-01-04 22:10:00|632.9|630.1|632.83|630.03|633.43|630.63|632.61|629.81|0
1672870500000|2023-01-04 22:15:00|632.89|630.09|632.79|629.99|633.22|630.42|632.75|629.95|0
1672870800000|2023-01-04 22:20:00|632.83|630.03|631.22|628.42|632.86|630.06|630.86|628.06|0
1672871100000|2023-01-04 22:25:00|631.18|628.38|630.9|628.1|631.36|628.56|630.79|627.99|0
1672871400000|2023-01-04 22:30:00|631.01|628.21|630.86|628.06|631.01|628.21|630.79|627.99|0
1672871700000|2023-01-04 22:35:00|630.9|628.1|631.61|628.81|631.64|628.84|630.9|628.1|0
1672872000000|2023-01-04 22:40:00|631.64|628.84|631.46|628.66|631.64|628.84|631.39|628.59|0
1672872300000|2023-01-04 22:45:00|631.42|628.62|631.26|628.46|631.5|628.7|631.26|628.46|0
1672872600000|2023-01-04 22:50:00|631.28|628.48|631.35|628.55|631.53|628.73|631.11|628.31|0
1672872900000|2023-01-04 22:55:00|631.22|628.42|632.39|629.59|632.39|629.59|631.22|628.42|0
1672873200000|2023-01-04 23:00:00|632.43|629.63|633.52|630.72|633.77|630.97|631.46|628.66|0
1672873500000|2023-01-04 23:05:00|633.77|630.97|632.06|629.26|634.25|631.45|632.06|629.26|0
1672873800000|2023-01-04 23:10:00|632.31|629.51|633.04|630.24|633.77|630.97|632.19|629.39|0
1672874100000|2023-01-04 23:15:00|632.79|629.99|632.06|629.26|633.04|630.24|631.82|629.02|0
1672874400000|2023-01-04 23:20:00|632.31|629.51|632.55|629.75|633.76|630.96|632.06|629.26|0
1672874700000|2023-01-04 23:25:00|632.3|629.5|631.58|628.78|632.55|629.75|631.58|628.78|0
1672875000000|2023-01-04 23:30:00|631.33|628.53|630.12|627.32|631.58|628.78|629.87|627.07|0
1672875300000|2023-01-04 23:35:00|630|627.2|628.9|626.1|631.09|628.29|628.9|626.1|0
1672875600000|2023-01-04 23:40:00|629.14|626.34|629.14|626.34|629.39|626.59|628.9|626.1|0
1672875900000|2023-01-04 23:45:00|629.27|626.47|629.14|626.34|629.39|626.59|628.9|626.1|0
1672876200000|2023-01-04 23:50:00|629.39|626.59|628.9|626.1|629.39|626.59|628.9|626.1|0
1672876500000|2023-01-04 23:55:00|629.14|626.34|631.57|628.77|631.57|628.77|629.14|626.34|0
1672876800000|2023-01-05 00:00:00|631.82|629.02|632.79|629.99|633.03|630.23|631.09|628.29|0
1672877100000|2023-01-05 00:05:00|633.03|630.23|632.79|629.99|633.52|630.72|632.3|629.5|0
1672877400000|2023-01-05 00:10:00|633.03|630.23|633.03|630.23|633.64|630.84|632.06|629.26|0
1672877700000|2023-01-05 00:15:00|632.91|630.11|630.48|627.68|632.91|630.11|630.11|627.31|0
1672878000000|2023-01-05 00:20:00|630.11|627.31|630.84|628.04|630.84|628.04|629.87|627.07|0
1672878300000|2023-01-05 00:25:00|631.08|628.28|630.6|627.8|631.81|629.01|630.35|627.55|0
1672878600000|2023-01-05 00:30:00|630.72|627.92|631.81|629.01|632.06|629.26|630.6|627.8|0
1672878900000|2023-01-05 00:35:00|631.94|629.14|632.42|629.62|633.03|630.23|631.57|628.77|0
1672879200000|2023-01-05 00:40:00|632.3|629.5|634|631.2|634|631.2|631.81|629.01|0
1672879500000|2023-01-05 00:45:00|633.76|630.96|633.51|630.71|634.24|631.44|633.03|630.23|0
1672879800000|2023-01-05 00:50:00|633.4|630.6|632.78|629.98|634|631.2|632.54|629.74|0
1672880100000|2023-01-05 00:55:00|632.67|629.87|634.24|631.44|634.24|631.44|632.54|629.74|0
1672880400000|2023-01-05 01:00:00|634.49|631.69|633.27|630.47|635.7|632.9|632.91|630.11|0
1672880700000|2023-01-05 01:05:00|633.15|630.35|631.81|629.01|633.51|630.71|631.69|628.89|0
1672881000000|2023-01-05 01:10:00|631.57|628.77|631.08|628.28|632.18|629.38|630.84|628.04|0
1672881300000|2023-01-05 01:15:00|631.32|628.52|631.32|628.52|632.29|629.49|631.08|628.28|0
1672881600000|2023-01-05 01:20:00|631.56|628.76|629.99|627.19|631.81|629.01|629.62|626.82|0
1672881900000|2023-01-05 01:25:00|629.86|627.06|631.08|628.28|631.56|628.76|629.86|627.06|0
1672882200000|2023-01-05 01:30:00|631.56|628.76|631.08|628.28|632.29|629.49|630.35|627.55|0
1672882500000|2023-01-05 01:35:00|630.83|628.03|632.42|629.62|632.54|629.74|630.83|628.03|0
1672882800000|2023-01-05 01:40:00|632.29|629.49|631.81|629.01|632.54|629.74|631.08|628.28|0
1672883100000|2023-01-05 01:45:00|631.56|628.76|630.1|627.3|631.56|628.76|630.1|627.3|0
1672883400000|2023-01-05 01:50:00|629.99|627.19|631.56|628.76|631.81|629.01|629.86|627.06|0
1672883700000|2023-01-05 01:55:00|631.8|629|633.51|630.71|633.51|630.71|631.56|628.76|0
1672884000000|2023-01-05 02:00:00|633.75|630.95|638.13|635.33|638.62|635.82|633.26|630.46|0
1672884300000|2023-01-05 02:05:00|638.37|635.57|642.27|639.47|642.27|639.47|637.89|635.09|0
1672884600000|2023-01-05 02:10:00|642.03|639.23|643.49|640.69|643.49|640.69|641.3|638.5|0
1672884900000|2023-01-05 02:15:00|643.73|640.93|642.76|639.96|644.46|641.66|642.03|639.23|0
1672885200000|2023-01-05 02:20:00|642.51|639.71|642.76|639.96|644.46|641.66|642.51|639.71|0
1672885500000|2023-01-05 02:25:00|643|640.2|644.95|642.15|645.93|643.13|642.76|639.96|0
1672885800000|2023-01-05 02:30:00|645.19|642.39|643.86|641.06|646.66|643.86|643.73|640.93|0
1672886100000|2023-01-05 02:35:00|643.73|640.93|643.24|640.44|644.46|641.66|643.24|640.44|0
1672886400000|2023-01-05 02:40:00|643.49|640.69|642.27|639.47|643.97|641.17|641.54|638.74|0
1672886700000|2023-01-05 02:45:00|642.51|639.71|641.54|638.74|642.51|639.71|640.81|638.01|0
1672887000000|2023-01-05 02:50:00|641.78|638.98|640.81|638.01|641.78|638.98|640.56|637.76|0
1672887300000|2023-01-05 02:55:00|640.93|638.13|641.78|638.98|642.51|639.71|640.8|638|0
1672887600000|2023-01-05 03:00:00|642.02|639.22|642.27|639.47|642.75|639.95|641.54|638.74|0
1672887900000|2023-01-05 03:05:00|642.75|639.95|640.32|637.52|643.24|640.44|640.32|637.52|0
1672888200000|2023-01-05 03:10:00|640.44|637.64|640.07|637.27|641.29|638.49|639.34|636.54|0
1672888500000|2023-01-05 03:15:00|640.2|637.4|638.61|635.81|640.2|637.4|638.61|635.81|0
1672888800000|2023-01-05 03:20:00|638.85|636.05|640.8|638|640.8|638|638.85|636.05|0
1672889100000|2023-01-05 03:25:00|640.56|637.76|641.53|638.73|642.02|639.22|640.32|637.52|0
1672889400000|2023-01-05 03:30:00|641.42|638.62|640.56|637.76|641.53|638.73|639.58|636.78|0
1672889700000|2023-01-05 03:35:00|640.8|638|639.83|637.03|642.02|639.22|639.83|637.03|0
1672890000000|2023-01-05 03:40:00|640.07|637.27|641.41|638.61|641.78|638.98|640.07|637.27|0
1672890300000|2023-01-05 03:45:00|641.29|638.49|640.93|638.13|641.29|638.49|640.2|637.4|0
1672890600000|2023-01-05 03:50:00|641.04|638.24|641.77|638.97|642.88|640.08|641.04|638.24|0
1672890900000|2023-01-05 03:55:00|642.02|639.22|640.8|638|642.02|639.22|640.56|637.76|0
1672891200000|2023-01-05 04:00:00|640.56|637.76|639.58|636.78|640.56|637.76|638.61|635.81|0
1672891500000|2023-01-05 04:05:00|639.34|636.54|640.07|637.27|640.31|637.51|639.34|636.54|0
1672891800000|2023-01-05 04:10:00|639.82|637.02|639.34|636.54|640.31|637.51|639.34|636.54|0
1672892100000|2023-01-05 04:15:00|639.09|636.29|637.39|634.59|639.09|636.29|637.39|634.59|0
1672892400000|2023-01-05 04:20:00|637.51|634.71|636.17|633.37|637.63|634.83|635.68|632.88|0
1672892700000|2023-01-05 04:25:00|635.93|633.13|634.47|631.67|635.93|633.13|634.47|631.67|0
1672893000000|2023-01-05 04:30:00|633.98|631.18|632.52|629.72|634.22|631.42|632.52|629.72|0
1672893300000|2023-01-05 04:35:00|632.76|629.96|633.01|630.21|633.01|630.21|631.79|628.99|0
1672893600000|2023-01-05 04:40:00|632.52|629.72|630.82|628.02|633.25|630.45|630.82|628.02|0
1672893900000|2023-01-05 04:45:00|631.06|628.26|632.03|629.23|632.28|629.48|631.06|628.26|0
1672894200000|2023-01-05 04:50:00|632.16|629.36|632.27|629.47|633|630.2|631.55|628.75|0
1672894500000|2023-01-05 04:55:00|632.16|629.36|631.79|628.99|632.52|629.72|631.55|628.75|0
1672894800000|2023-01-05 05:00:00|631.54|628.74|631.3|628.5|632.03|629.23|631.06|628.26|0
1672895100000|2023-01-05 05:05:00|631.43|628.63|630.81|628.01|632.03|629.23|630.81|628.01|0
1672895400000|2023-01-05 05:10:00|631.06|628.26|630.08|627.28|631.3|628.5|630.08|627.28|0
1672895700000|2023-01-05 05:15:00|630.33|627.53|631.91|629.11|632.03|629.23|630.33|627.53|0
1672896000000|2023-01-05 05:20:00|632.03|629.23|633|630.2|633.25|630.45|631.79|628.99|0
1672896300000|2023-01-05 05:25:00|632.76|629.96|633.24|630.44|633.73|630.93|632.52|629.72|0
1672896600000|2023-01-05 05:30:00|633|630.2|632.51|629.71|633.49|630.69|632.51|629.71|0
1672896900000|2023-01-05 05:35:00|632.27|629.47|632.27|629.47|632.51|629.71|631.54|628.74|0
1672897200000|2023-01-05 05:40:00|632.03|629.23|632.03|629.23|632.15|629.35|631.05|628.25|0
1672897500000|2023-01-05 05:45:00|632.15|629.35|632.27|629.47|633|630.2|631.78|628.98|0
1672897800000|2023-01-05 05:50:00|632.51|629.71|633.49|630.69|633.49|630.69|632.27|629.47|0
1672898100000|2023-01-05 05:55:00|633.24|630.44|632.03|629.23|633.49|630.69|632.03|629.23|0
1672898400000|2023-01-05 06:00:00|632.27|629.47|633.48|630.68|634.46|631.66|631.78|628.98|0
1672898700000|2023-01-05 06:05:00|633.37|630.57|631.91|629.11|634.7|631.9|631.54|628.74|0
1672899000000|2023-01-05 06:10:00|631.78|628.98|631.05|628.25|633|630.2|630.57|627.77|0
1672899300000|2023-01-05 06:15:00|630.81|628.01|632.39|629.59|632.39|629.59|630.81|628.01|0
1672899600000|2023-01-05 06:20:00|632.27|629.47|633|630.2|633.48|630.68|632.27|629.47|0
1672899900000|2023-01-05 06:25:00|633.24|630.44|633.48|630.68|633.97|631.17|632.75|629.95|0
1672900200000|2023-01-05 06:30:00|633.61|630.81|634.46|631.66|634.46|631.66|633.48|630.68|0
1672900500000|2023-01-05 06:35:00|634.58|631.78|634.21|631.41|635.19|632.39|634.21|631.41|0
1672900800000|2023-01-05 06:40:00|634.34|631.54|633.97|631.17|634.34|631.54|633.48|630.68|0
1672901100000|2023-01-05 06:45:00|634.21|631.41|634.7|631.9|635.43|632.63|634.21|631.41|0
1672901400000|2023-01-05 06:50:00|634.94|632.14|639.08|636.28|639.08|636.28|634.45|631.65|0
1672901700000|2023-01-05 06:55:00|638.59|635.79|640.54|637.74|640.54|637.74|638.23|635.43|0
1672902000000|2023-01-05 07:00:00|640.3|637.5|639.69|636.89|640.3|637.5|637.13|634.33|0
1672902300000|2023-01-05 07:05:00|639.57|636.77|639.32|636.52|640.54|637.74|638.83|636.03|0
1672902600000|2023-01-05 07:10:00|639.45|636.65|638.59|635.79|640.54|637.74|638.59|635.79|0
1672902900000|2023-01-05 07:15:00|639.08|636.28|638.83|636.03|639.32|636.52|637.86|635.06|0
1672903200000|2023-01-05 07:20:00|638.59|635.79|637.86|635.06|638.59|635.79|636.89|634.09|0
1672903500000|2023-01-05 07:25:00|637.99|635.19|638.59|635.79|639.08|636.28|637.86|635.06|0
1672903800000|2023-01-05 07:30:00|638.83|636.03|639.81|637.01|639.93|637.13|636.88|634.08|0
1672904100000|2023-01-05 07:35:00|639.32|636.52|638.34|635.54|639.81|637.01|638.1|635.3|0
1672904400000|2023-01-05 07:40:00|638.23|635.43|638.71|635.91|638.71|635.91|637.37|634.57|0
1672904700000|2023-01-05 07:45:00|638.59|635.79|642.73|639.93|642.97|640.17|638.34|635.54|0
1672905000000|2023-01-05 07:50:00|642.97|640.17|642|639.2|643.95|641.15|642|639.2|0
1672905300000|2023-01-05 07:55:00|641.75|638.95|642|639.2|643.59|640.79|641.51|638.71|0
1672905600000|2023-01-05 08:00:00|641.75|638.95|640.29|637.49|642.48|639.68|638.83|636.03|0
1672905900000|2023-01-05 08:05:00|640.05|637.25|639.83|637.23|641.17|638.57|638.37|635.77|0
1672906200000|2023-01-05 08:10:00|640.19|637.59|637.88|635.28|642.38|639.78|637.88|635.28|0
1672906500000|2023-01-05 08:15:00|637.75|635.15|638.73|636.13|640.43|637.83|637.27|634.67|0
1672906800000|2023-01-05 08:20:00|638.97|636.37|638.97|636.37|640.92|638.32|638.48|635.88|0
1672907100000|2023-01-05 08:25:00|639.46|636.86|639.46|636.86|639.7|637.1|637.02|634.42|0
1672907400000|2023-01-05 08:30:00|639.21|636.61|639.21|636.61|640.19|637.59|637.51|634.91|0
1672907700000|2023-01-05 08:35:00|639.7|637.1|645.43|642.83|647.26|644.66|639.7|637.1|0
1672908000000|2023-01-05 08:40:00|644.95|642.35|644.82|642.22|646.77|644.17|644.7|642.1|0
1672908300000|2023-01-05 08:45:00|644.58|641.98|642.87|640.27|645.06|642.46|641.41|638.81|0
1672908600000|2023-01-05 08:50:00|642.62|640.02|641.16|638.56|643.11|640.51|640.92|638.32|0
1672908900000|2023-01-05 08:55:00|640.92|638.32|639.46|636.86|642.38|639.78|639.21|636.61|0
1672909200000|2023-01-05 09:00:00|639.7|637.1|640.67|638.07|641.65|639.05|638.97|636.37|0
1672909500000|2023-01-05 09:05:00|640.92|638.32|643.48|640.88|643.48|640.88|639.58|636.98|0
1672909800000|2023-01-05 09:10:00|643.11|640.51|640.56|637.96|643.6|641|640.43|637.83|0
1672910100000|2023-01-05 09:15:00|640.43|637.83|635.31|632.71|640.56|637.96|634.58|631.98|0
1672910400000|2023-01-05 09:20:00|634.83|632.23|634.58|631.98|636.66|634.06|633.85|631.25|0
1672910700000|2023-01-05 09:25:00|635.07|632.47|636.29|633.69|636.77|634.17|635.07|632.47|0
1672911000000|2023-01-05 09:30:00|636.17|633.57|638.23|635.63|638.48|635.88|635.31|632.71|0
1672911300000|2023-01-05 09:35:00|637.99|635.39|636.29|633.69|638.85|636.25|636.04|633.44|0
1672911600000|2023-01-05 09:40:00|636.53|633.93|638.23|635.63|638.48|635.88|634.83|632.23|0
1672911900000|2023-01-05 09:45:00|637.99|635.39|635.8|633.2|638.12|635.52|635.8|633.2|0
1672912200000|2023-01-05 09:50:00|635.68|633.08|636.77|634.17|638.48|635.88|635.55|632.95|0
1672912500000|2023-01-05 09:55:00|636.53|633.93|632.39|629.79|637.02|634.42|632.39|629.79|0
1672912800000|2023-01-05 10:00:00|632.63|630.03|629.23|626.63|634.34|631.74|628.5|625.9|0
1672913100000|2023-01-05 10:05:00|629.36|626.76|631.9|629.3|632.63|630.03|628.74|626.14|0
1672913400000|2023-01-05 10:10:00|631.42|628.82|632.15|629.55|632.39|629.79|630.93|628.33|0
1672913700000|2023-01-05 10:15:00|631.9|629.3|629.47|626.87|631.9|629.3|628.74|626.14|0
1672914000000|2023-01-05 10:20:00|629.23|626.63|628.74|626.14|629.71|627.11|627.17|624.57|0
1672914300000|2023-01-05 10:25:00|628.62|626.02|629.96|627.36|630.44|627.84|628.01|625.41|0
1672914600000|2023-01-05 10:30:00|629.84|627.24|629.84|627.24|630.69|628.09|629.23|626.63|0
1672914900000|2023-01-05 10:35:00|629.96|627.36|627.04|624.44|630.2|627.6|626.31|623.71|0
1672915200000|2023-01-05 10:40:00|627.28|624.68|625.58|622.98|627.77|625.17|625.34|622.74|0
1672915500000|2023-01-05 10:45:00|625.34|622.74|628.01|625.41|628.62|626.02|625.34|622.74|0
1672915800000|2023-01-05 10:50:00|627.77|625.17|628.98|626.38|630.32|627.72|627.77|625.17|0
1672916100000|2023-01-05 10:55:00|628.86|626.26|628.38|625.78|629.22|626.62|628.01|625.41|0
1672916400000|2023-01-05 11:00:00|628.25|625.65|626.79|624.19|628.25|625.65|626.31|623.71|0
1672916700000|2023-01-05 11:05:00|627.04|624.44|626.79|624.19|627.52|624.92|625.58|622.98|0
1672917000000|2023-01-05 11:10:00|626.31|623.71|624.25|621.65|626.55|623.95|623.63|621.03|0
1672917300000|2023-01-05 11:15:00|624.12|621.52|624.12|621.52|625.09|622.49|622.91|620.31|0
1672917600000|2023-01-05 11:20:00|624|621.4|626.19|623.59|626.55|623.95|624|621.4|0
1672917900000|2023-01-05 11:25:00|626.31|623.71|625.58|622.98|626.79|624.19|625.33|622.73|0
1672918200000|2023-01-05 11:30:00|625.46|622.86|626.3|623.7|626.79|624.19|625.22|622.62|0
1672918500000|2023-01-05 11:35:00|626.43|623.83|626.06|623.46|626.55|623.95|624.73|622.13|0
1672918800000|2023-01-05 11:40:00|626.3|623.7|625.82|623.22|627.28|624.68|625.57|622.97|0
1672919100000|2023-01-05 11:45:00|625.94|623.34|625.57|622.97|626.3|623.7|624.6|622|0
1672919400000|2023-01-05 11:50:00|625.7|623.1|621.93|619.33|626.3|623.7|621.69|619.09|0
1672919700000|2023-01-05 11:55:00|621.82|619.22|625.82|623.22|625.82|623.22|621.69|619.09|0
1672920000000|2023-01-05 12:00:00|626.06|623.46|627.76|625.16|628.49|625.89|625.82|623.22|0
1672920300000|2023-01-05 12:05:00|627.52|624.92|628|625.4|628.13|625.53|626.54|623.94|0
1672920600000|2023-01-05 12:10:00|628.25|625.65|627.03|624.43|628.25|625.65|626.54|623.94|0
1672920900000|2023-01-05 12:15:00|626.79|624.19|624.84|622.24|627.27|624.67|624.36|621.76|0
1672921200000|2023-01-05 12:20:00|624.6|622|623.14|620.54|624.84|622.24|623.14|620.54|0
1672921500000|2023-01-05 12:25:00|623.27|620.67|624.24|621.64|625.33|622.73|623.14|620.54|0
1672921800000|2023-01-05 12:30:00|624.11|621.51|619.5|616.9|625.57|622.97|619.5|616.9|0
1672922100000|2023-01-05 12:35:00|619.26|616.66|622.17|619.57|622.17|619.57|619.26|616.66|0
1672922400000|2023-01-05 12:40:00|622.3|619.7|625.21|622.61|625.33|622.73|622.17|619.57|0
1672922700000|2023-01-05 12:45:00|625.33|622.73|628.97|626.37|629.7|627.1|625.08|622.48|0
1672923000000|2023-01-05 12:50:00|629.21|626.61|628.48|625.88|630.43|627.83|628.24|625.64|0
1672923300000|2023-01-05 12:55:00|628|625.4|629.94|627.34|630.19|627.59|627.27|624.67|0
1672923600000|2023-01-05 13:00:00|629.46|626.86|631.16|628.56|631.4|628.8|628.24|625.64|0
1672923900000|2023-01-05 13:05:00|631.4|628.8|630.43|627.83|633.1|630.5|629.94|627.34|0
1672924200000|2023-01-05 13:10:00|630.91|628.31|631.28|628.68|633.23|630.63|630.91|628.31|0
1672924500000|2023-01-05 13:15:00|631.53|628.93|643.09|640.49|645.66|643.06|631.53|628.93|0
1672924800000|2023-01-05 13:20:00|642.85|640.25|639.32|636.72|644.8|642.2|639.19|636.59|0
1672925100000|2023-01-05 13:25:00|638.95|636.35|641.02|638.42|642.24|639.64|638.95|636.35|0
1672925400000|2023-01-05 13:30:00|641.75|639.15|647.24|644.64|651.03|648.43|641.75|639.15|0
1672925700000|2023-01-05 13:35:00|647.97|645.37|649.43|646.83|654.32|651.72|647.97|645.37|0
1672926000000|2023-01-05 13:40:00|649.68|647.08|648.02|645.42|650.16|647.56|647.29|644.69|0
1672926300000|2023-01-05 13:45:00|648.26|645.66|648.5|645.9|651.67|649.07|647.29|644.69|0
1672926600000|2023-01-05 13:50:00|648.75|646.15|650.09|647.49|650.94|648.34|647.29|644.69|0
1672926900000|2023-01-05 13:55:00|650.21|647.61|651.18|648.58|651.92|649.32|648.99|646.39|0
1672927200000|2023-01-05 14:00:00|651.92|649.32|656.19|653.59|658.26|655.66|651.92|649.32|0
1672927500000|2023-01-05 14:05:00|656.3|653.7|654.35|651.75|657.77|655.17|653.38|650.78|0
1672927800000|2023-01-05 14:10:00|654.24|651.64|653.13|650.53|657.52|654.92|652.89|650.29|0
1672928100000|2023-01-05 14:15:00|653.38|650.78|654.11|651.51|654.6|652|651.91|649.31|0
1672928400000|2023-01-05 14:20:00|653.99|651.39|658.5|655.9|659.72|657.12|653.99|651.39|0
1672928700000|2023-01-05 14:25:00|658.26|655.66|652.16|649.56|658.38|655.78|652.16|649.56|0
1672929000000|2023-01-05 14:30:00|651.67|649.07|662.33|659.73|666.97|664.37|651.18|648.58|0
1672929300000|2023-01-05 14:35:00|662.57|659.97|668.92|666.32|670.14|667.54|660.62|658.02|0
1672929600000|2023-01-05 14:40:00|670.39|667.79|671.85|669.25|677.23|674.63|670.39|667.79|0
1672929900000|2023-01-05 14:45:00|674.18|671.58|676.16|673.56|679.44|676.84|673.57|670.97|0
1672930200000|2023-01-05 14:50:00|676.65|674.05|670.54|667.94|676.89|674.29|670.54|667.94|0
1672930500000|2023-01-05 14:55:00|671.03|668.43|667.54|664.94|672.5|669.9|664.43|661.83|0
1672930800000|2023-01-05 15:00:00|669.26|666.66|665.09|662.49|671.71|669.11|663.38|660.78|0
1672931100000|2023-01-05 15:05:00|665.58|662.98|660.77|658.17|670.48|667.88|653.2|650.6|0
1672931400000|2023-01-05 15:10:00|660.29|657.69|658.63|656.03|663.87|661.27|653.01|650.41|0
1672931700000|2023-01-05 15:15:00|659.12|656.52|664.38|661.78|666.45|663.85|657.65|655.05|0
1672932000000|2023-01-05 15:20:00|664.74|662.14|668.41|665.81|671.84|669.24|664.01|661.41|0
1672932300000|2023-01-05 15:25:00|668.65|666.05|665.47|662.87|669.88|667.28|662.54|659.94|0
1672932600000|2023-01-05 15:30:00|666.21|663.61|669.63|667.03|670.61|668.01|664.49|661.89|0
1672932900000|2023-01-05 15:35:00|670.37|667.77|669.14|666.54|673.06|670.46|667.67|665.07|0
1672933200000|2023-01-05 15:40:00|668.9|666.3|662.54|659.94|672.32|669.72|661.8|659.2|0
1672933500000|2023-01-05 15:45:00|663.51|660.91|666.2|663.6|667.92|665.32|662.29|659.69|0
1672933800000|2023-01-05 15:50:00|665.72|663.12|673.55|670.95|675.26|672.66|665.72|663.12|0
1672934100000|2023-01-05 15:55:00|673.79|671.19|675.02|672.42|675.75|673.15|671.34|668.74|0
1672934400000|2023-01-05 16:00:00|675.51|672.91|672.57|669.97|677.47|674.87|672.57|669.97|0
1672934700000|2023-01-05 16:05:00|672.81|670.21|671.83|669.23|674.04|671.44|670.61|668.01|0
1672935000000|2023-01-05 16:10:00|671.34|668.74|672.08|669.48|672.32|669.72|665.71|663.11|0
1672935300000|2023-01-05 16:15:00|670.61|668.01|673.55|670.95|673.55|670.95|668.89|666.29|0
1672935600000|2023-01-05 16:20:00|674.53|671.93|679.61|677.01|680.34|677.74|673.3|670.7|0
1672935900000|2023-01-05 16:25:00|679.85|677.25|675.69|673.09|680.83|678.23|675.69|673.09|0
1672936200000|2023-01-05 16:30:00|676.18|673.58|676.42|673.82|677.4|674.8|673.49|670.89|0
1672936500000|2023-01-05 16:35:00|676.18|673.58|675.69|673.09|676.42|673.82|671.77|669.17|0
1672936800000|2023-01-05 16:40:00|675.44|672.84|670.55|667.95|676.67|674.07|669.57|666.97|0
1672937100000|2023-01-05 16:45:00|671.04|668.44|670.31|667.71|671.28|668.68|668.11|665.51|0
1672937400000|2023-01-05 16:50:00|670.06|667.46|674.22|671.62|674.71|672.11|669.82|667.22|0
1672937700000|2023-01-05 16:55:00|673.97|671.37|675.69|673.09|676.91|674.31|672.26|669.66|0
1672938000000|2023-01-05 17:00:00|676.18|673.58|671.28|668.68|676.67|674.07|670.55|667.95|0
1672938300000|2023-01-05 17:05:00|671.53|668.93|668.59|665.99|672.75|670.15|667.13|664.53|0
1672938600000|2023-01-05 17:10:00|668.84|666.24|672.26|669.66|672.75|670.15|668.59|665.99|0
1672938900000|2023-01-05 17:15:00|672.51|669.91|676.79|674.19|677.64|675.04|670.55|667.95|0
1672939200000|2023-01-05 17:20:00|676.91|674.31|670.55|667.95|677.89|675.29|669.08|666.48|0
1672939500000|2023-01-05 17:25:00|670.79|668.19|671.28|668.68|672.01|669.41|669.33|666.73|0
1672939800000|2023-01-05 17:30:00|671.53|668.93|666.15|663.55|671.77|669.17|664.68|662.08|0
1672940100000|2023-01-05 17:35:00|665.9|663.3|670.06|667.46|671.04|668.44|664.93|662.33|0
1672940400000|2023-01-05 17:40:00|670.3|667.7|672.99|670.39|673.73|671.13|669.81|667.21|0
1672940700000|2023-01-05 17:45:00|672.75|670.15|672.01|669.41|673.73|671.13|671.04|668.44|0
1672941000000|2023-01-05 17:50:00|672.26|669.66|673.73|671.13|674.95|672.35|671.03|668.43|0
1672941300000|2023-01-05 17:55:00|673.97|671.37|674.59|671.99|675.44|672.84|673.48|670.88|0
1672941600000|2023-01-05 18:00:00|674.7|672.1|675.93|673.33|676.91|674.31|674.21|671.61|0
1672941900000|2023-01-05 18:05:00|676.17|673.57|672.75|670.15|676.17|673.57|672.01|669.41|0
1672942200000|2023-01-05 18:10:00|672.99|670.39|677.64|675.04|677.64|675.04|672.99|670.39|0
1672942500000|2023-01-05 18:15:00|677.88|675.28|677.39|674.79|678.37|675.77|676.9|674.3|0
1672942800000|2023-01-05 18:20:00|677.15|674.55|660.77|658.17|677.15|674.55|658.82|656.22|0
1672943100000|2023-01-05 18:25:00|660.28|657.68|661.26|658.66|663.21|660.61|654.92|652.32|0
1672943400000|2023-01-05 18:30:00|660.04|657.44|656.62|654.02|661.26|658.66|654.67|652.07|0
1672943700000|2023-01-05 18:35:00|656.14|653.54|659.92|657.32|661.26|658.66|654.8|652.2|0
1672944000000|2023-01-05 18:40:00|659.79|657.19|661.26|658.66|662.48|659.88|656.62|654.02|0
1672944300000|2023-01-05 18:45:00|660.77|658.17|661.79|659.19|663.21|660.61|659.06|656.46|0
1672944600000|2023-01-05 18:50:00|662.03|659.43|661.54|658.94|663.26|660.66|660.08|657.48|0
1672944900000|2023-01-05 18:55:00|662.03|659.43|663.01|660.41|664.97|662.37|658.61|656.01|0
1672945200000|2023-01-05 19:00:00|662.52|659.92|661.3|658.7|664.23|661.63|658.37|655.77|0
1672945500000|2023-01-05 19:05:00|661.05|658.45|659.59|656.99|661.79|659.19|658.49|655.89|0
1672945800000|2023-01-05 19:10:00|659.34|656.74|665.94|663.34|665.94|663.34|658.37|655.77|0
1672946100000|2023-01-05 19:15:00|665.7|663.1|661.05|658.45|665.7|663.1|661.05|658.45|0
1672946400000|2023-01-05 19:20:00|660.56|657.96|662.76|660.16|663.99|661.39|660.56|657.96|0
1672946700000|2023-01-05 19:25:00|663.5|660.9|666.92|664.32|667.66|665.06|661.79|659.19|0
1672947000000|2023-01-05 19:30:00|666.68|664.08|664.96|662.36|666.92|664.32|663.5|660.9|0
1672947300000|2023-01-05 19:35:00|664.85|662.25|657.87|655.27|664.96|662.36|655.19|652.59|0
1672947600000|2023-01-05 19:40:00|657.39|654.79|658.36|655.76|659.1|656.5|655.68|653.08|0
1672947900000|2023-01-05 19:45:00|658.85|656.25|654.7|652.1|658.85|656.25|651.77|649.17|0
1672948200000|2023-01-05 19:50:00|654.45|651.85|654.21|651.61|656.41|653.81|653.48|650.88|0
1672948500000|2023-01-05 19:55:00|654.45|651.85|660.07|657.47|660.56|657.96|653.23|650.63|0
1672948800000|2023-01-05 20:00:00|660.56|657.96|663.25|660.65|664.96|662.36|660.56|657.96|0
1672949100000|2023-01-05 20:05:00|663.38|660.78|665.94|663.34|665.94|663.34|663.25|660.65|0
1672949400000|2023-01-05 20:10:00|665.7|663.1|667.41|664.81|668.88|666.28|665.7|663.1|0
1672949700000|2023-01-05 20:15:00|666.92|664.32|669.37|666.77|670.47|667.87|665.21|662.61|0
1672950000000|2023-01-05 20:20:00|670.35|667.75|670.84|668.24|671.57|668.97|667.9|665.3|0
1672950300000|2023-01-05 20:25:00|670.59|667.99|672.55|669.95|674.51|671.91|670.59|667.99|0
1672950600000|2023-01-05 20:30:00|672.79|670.19|673.28|670.68|676.47|673.87|672.3|669.7|0
1672950900000|2023-01-05 20:35:00|673.77|671.17|670.59|667.99|673.77|671.17|669.12|666.52|0
1672951200000|2023-01-05 20:40:00|670.83|668.23|674.02|671.42|675.98|673.38|670.34|667.74|0
1672951500000|2023-01-05 20:45:00|673.28|670.68|675.37|672.77|676.96|674.36|669.85|667.25|0
1672951800000|2023-01-05 20:50:00|676.96|674.36|679.27|676.67|679.27|676.67|675|672.4|0
1672952100000|2023-01-05 20:55:00|677.55|674.95|674.37|671.77|677.55|674.95|673.15|670.55|0
1672952400000|2023-01-05 21:00:00|674.86|672.26|672.66|670.06|675.35|672.75|671.43|668.83|0
1672952700000|2023-01-05 21:05:00|672.78|670.18|673.88|671.28|675.59|672.99|672.78|670.18|0
1672953000000|2023-01-05 21:10:00|674.12|671.52|673.63|671.03|675.1|672.5|672.9|670.3|0
1672953300000|2023-01-05 21:15:00|673.24|670.44|672.26|669.46|673.49|670.69|672.26|669.46|0
1672953600000|2023-01-05 21:20:00|672.02|669.22|671.04|668.24|672.51|669.71|671.04|668.24|0
1672953900000|2023-01-05 21:25:00|671.17|668.37|671.04|668.24|671.53|668.73|670.55|667.75|0
1672954200000|2023-01-05 21:30:00|670.8|668|671.04|668.24|671.28|668.48|670.06|667.26|0
1672954500000|2023-01-05 21:35:00|670.55|667.75|671.53|668.73|671.77|668.97|670.55|667.75|0
1672954800000|2023-01-05 21:40:00|671.28|668.48|670.55|667.75|671.53|668.73|670.55|667.75|0
1672955100000|2023-01-05 21:45:00|670.06|667.26|670.79|667.99|672.02|669.22|670.06|667.26|0
1672955400000|2023-01-05 21:50:00|670.92|668.12|671.28|668.48|671.28|668.48|670.55|667.75|0
1672955700000|2023-01-05 21:55:00|671.53|668.73|671|668.2|671.53|668.73|670.68|667.88|0
1672956000000|2023-01-05 22:00:00|671.35|668.55|671.54|668.74|671.54|668.74|671.28|668.48|0
1672956300000|2023-01-05 22:05:00|671.71|668.91|672.25|669.45|672.25|669.45|671.71|668.91|0
1672956600000|2023-01-05 22:10:00|672.18|669.38|671.86|669.06|672.25|669.45|671.79|668.99|0
1672956900000|2023-01-05 22:15:00|671.9|669.1|671.79|668.99|671.93|669.13|671.79|668.99|0
1672957200000|2023-01-05 22:20:00|671.68|668.88|671.57|668.77|671.71|668.91|671.54|668.74|0
1672957500000|2023-01-05 22:25:00|671.64|668.84|671.71|668.91|671.75|668.95|671.64|668.84|0
1672957800000|2023-01-05 22:30:00|671.68|668.88|671.64|668.84|671.68|668.88|671.64|668.84|0
1672958400000|2023-01-05 22:40:00|671.6|668.8|671.6|668.8|671.6|668.8|671.6|668.8|0
1672958700000|2023-01-05 22:45:00|671.39|668.59|671.02|668.22|671.47|668.67|670.59|667.79|0
1672959000000|2023-01-05 22:50:00|671.43|668.63|671.53|668.73|671.53|668.73|671.43|668.63|0
1672959300000|2023-01-05 22:55:00|671.32|668.52|670.59|667.79|671.32|668.52|670.2|667.4|0
1672959600000|2023-01-05 23:00:00|669.69|666.89|669.81|667.01|671.03|668.23|668.96|666.16|0
1672959900000|2023-01-05 23:05:00|669.69|666.89|671.77|668.97|672.01|669.21|669.69|666.89|0
1672960200000|2023-01-05 23:10:00|671.52|668.72|669.81|667.01|671.77|668.97|669.32|666.52|0
1672960500000|2023-01-05 23:15:00|670.05|667.25|668.83|666.03|670.3|667.5|668.1|665.3|0
1672960800000|2023-01-05 23:20:00|669.07|666.27|669.81|667.01|670.05|667.25|668.34|665.54|0
1672961100000|2023-01-05 23:25:00|669.56|666.76|669.07|666.27|669.81|667.01|668.83|666.03|0
1672961400000|2023-01-05 23:30:00|669.32|666.52|668.83|666.03|669.56|666.76|668.34|665.54|0
1672961700000|2023-01-05 23:35:00|669.07|666.27|668.83|666.03|670.05|667.25|668.34|665.54|0
1672962000000|2023-01-05 23:40:00|669.07|666.27|668.09|665.29|669.2|666.4|667.85|665.05|0
1672962300000|2023-01-05 23:45:00|667.85|665.05|667.12|664.32|667.85|665.05|666.38|663.58|0
1672962600000|2023-01-05 23:50:00|666.87|664.07|667.36|664.56|668.09|665.29|666.87|664.07|0
1672962900000|2023-01-05 23:55:00|667.24|664.44|668.58|665.78|668.58|665.78|666.87|664.07|0
1672963200000|2023-01-06 00:00:00|667.6|664.8|667.36|664.56|668.34|665.54|666.38|663.58|0
1672963500000|2023-01-06 00:05:00|667.49|664.69|665.89|663.09|667.85|665.05|665.89|663.09|0
1672963800000|2023-01-06 00:10:00|665.65|662.85|667.6|664.8|668.58|665.78|665.4|662.6|0
1672964100000|2023-01-06 00:15:00|668.09|665.29|666.38|663.58|668.58|665.78|666.38|663.58|0
1672964400000|2023-01-06 00:20:00|666.14|663.34|666.62|663.82|666.62|663.82|665.77|662.97|0
1672964700000|2023-01-06 00:25:00|666.38|663.58|665.65|662.85|667.11|664.31|665.65|662.85|0
1672965000000|2023-01-06 00:30:00|665.4|662.6|664.91|662.11|665.65|662.85|664.42|661.62|0
1672965300000|2023-01-06 00:35:00|665.16|662.36|665.89|663.09|665.89|663.09|664.67|661.87|0
1672965600000|2023-01-06 00:40:00|665.64|662.84|665.77|662.97|666.38|663.58|665.4|662.6|0
1672965900000|2023-01-06 00:45:00|665.89|663.09|665.89|663.09|666.13|663.33|665.4|662.6|0
1672966200000|2023-01-06 00:50:00|666.02|663.22|665.89|663.09|666.13|663.33|665.64|662.84|0
1672966500000|2023-01-06 00:55:00|666.13|663.33|664.67|661.87|666.13|663.33|664.42|661.62|0
1672966800000|2023-01-06 01:00:00|664.42|661.62|663.44|660.64|664.67|661.87|663.44|660.64|0
1672967100000|2023-01-06 01:05:00|663.57|660.77|664.42|661.62|664.55|661.75|663.2|660.4|0
1672967400000|2023-01-06 01:10:00|664.66|661.86|663.69|660.89|664.66|661.86|662.95|660.15|0
1672967700000|2023-01-06 01:15:00|663.57|660.77|664.1|661.3|664.46|661.66|663.47|660.67|0
1672968000000|2023-01-06 01:20:00|663.97|661.17|663.73|660.93|665.2|662.4|663.73|660.93|0
1672968300000|2023-01-06 01:25:00|663.97|661.17|663.97|661.17|664.95|662.15|663.73|660.93|0
1672968600000|2023-01-06 01:30:00|663.86|661.06|661.53|658.73|663.86|661.06|661.53|658.73|0
1672968900000|2023-01-06 01:35:00|661.28|658.48|661.04|658.24|661.28|658.48|659.81|657.01|0
1672969200000|2023-01-06 01:40:00|661.28|658.48|659.57|656.77|661.28|658.48|659.08|656.28|0
1672969500000|2023-01-06 01:45:00|659.81|657.01|660.3|657.5|660.55|657.75|659.81|657.01|0
1672969800000|2023-01-06 01:50:00|660.55|657.75|661.04|658.24|661.04|658.24|659.57|656.77|0
1672970100000|2023-01-06 01:55:00|660.79|657.99|659.81|657.01|661.04|658.24|659.57|656.77|0
1672970400000|2023-01-06 02:00:00|659.57|656.77|658.34|655.54|659.57|656.77|658.34|655.54|0
1672970700000|2023-01-06 02:05:00|658.59|655.79|659.08|656.28|659.32|656.52|658.34|655.54|0
1672971000000|2023-01-06 02:10:00|659.32|656.52|659.81|657.01|660.06|657.26|659.08|656.28|0
1672971300000|2023-01-06 02:15:00|659.57|656.77|658.59|655.79|659.57|656.77|658.23|655.43|0
1672971600000|2023-01-06 02:20:00|658.83|656.03|658.83|656.03|659.94|657.14|658.83|656.03|0
1672971900000|2023-01-06 02:25:00|659.08|656.28|658.59|655.79|659.08|656.28|658.34|655.54|0
1672972200000|2023-01-06 02:30:00|658.47|655.67|659.32|656.52|659.45|656.65|658.34|655.54|0
1672972500000|2023-01-06 02:35:00|659.45|656.65|659.56|656.76|659.81|657.01|658.59|655.79|0
1672972800000|2023-01-06 02:40:00|659.69|656.89|659.81|657.01|660.54|657.74|659.69|656.89|0
1672973100000|2023-01-06 02:45:00|659.56|656.76|659.07|656.27|659.56|656.76|658.59|655.79|0
1672973400000|2023-01-06 02:50:00|659.32|656.52|659.56|656.76|660.54|657.74|659.32|656.52|0
1672973700000|2023-01-06 02:55:00|659.81|657.01|658.83|656.03|660.3|657.5|658.58|655.78|0
1672974000000|2023-01-06 03:00:00|659.07|656.27|657.12|654.32|659.56|656.76|656.87|654.07|0
1672974300000|2023-01-06 03:05:00|656.87|654.07|657.12|654.32|657.61|654.81|656.87|654.07|0
1672974600000|2023-01-06 03:10:00|657|654.2|657.6|654.8|657.61|654.81|656.87|654.07|0
1672974900000|2023-01-06 03:15:00|657.36|654.56|657.12|654.32|657.6|654.8|656.38|653.58|0
1672975200000|2023-01-06 03:20:00|657.36|654.56|657.6|654.8|657.6|654.8|657.12|654.32|0
1672975500000|2023-01-06 03:25:00|657.36|654.56|655.89|653.09|657.36|654.56|655.65|652.85|0
1672975800000|2023-01-06 03:30:00|655.65|652.85|656.38|653.58|656.51|653.71|654.8|652|0
1672976100000|2023-01-06 03:35:00|656.63|653.83|657.85|655.05|657.85|655.05|656.63|653.83|0
1672976400000|2023-01-06 03:40:00|657.6|654.8|657.85|655.05|657.85|655.05|657.11|654.31|0
1672976700000|2023-01-06 03:45:00|657.6|654.8|657.73|654.93|657.85|655.05|656.87|654.07|0
1672977000000|2023-01-06 03:50:00|657.6|654.8|656.62|653.82|657.73|654.93|656.62|653.82|0
1672977300000|2023-01-06 03:55:00|656.38|653.58|657.6|654.8|657.6|654.8|655.65|652.85|0
1672977600000|2023-01-06 04:00:00|657.11|654.31|656.38|653.58|657.11|654.31|656.13|653.33|0
1672977900000|2023-01-06 04:05:00|656.13|653.33|657.85|655.05|657.85|655.05|656.13|653.33|0
1672978200000|2023-01-06 04:10:00|657.73|654.93|657.84|655.04|658.09|655.29|657.6|654.8|0
1672978500000|2023-01-06 04:15:00|657.6|654.8|658.82|656.02|658.82|656.02|657.6|654.8|0
1672978800000|2023-01-06 04:20:00|658.58|655.78|657.36|654.56|658.82|656.02|657.36|654.56|0
1672979100000|2023-01-06 04:25:00|657.11|654.31|657.6|654.8|657.73|654.93|657.11|654.31|0
1672979400000|2023-01-06 04:30:00|657.48|654.68|656.62|653.82|657.48|654.68|656.62|653.82|0
1672979700000|2023-01-06 04:35:00|656.38|653.58|657.11|654.31|657.11|654.31|656.13|653.33|0
1672980000000|2023-01-06 04:40:00|656.86|654.06|656.86|654.06|657.11|654.31|656.75|653.95|0
1672980300000|2023-01-06 04:45:00|657.11|654.31|656.86|654.06|657.84|655.04|656.86|654.06|0
1672980600000|2023-01-06 04:50:00|657.11|654.31|656.37|653.57|657.6|654.8|656.13|653.33|0
1672980900000|2023-01-06 04:55:00|656.13|653.33|656.13|653.33|657.11|654.31|654.91|652.11|0
1672981200000|2023-01-06 05:00:00|656.37|653.57|657.6|654.8|657.6|654.8|656.13|653.33|0
1672981500000|2023-01-06 05:05:00|657.35|654.55|658.09|655.29|658.33|655.53|657.11|654.31|0
1672981800000|2023-01-06 05:10:00|658.21|655.41|658.46|655.66|658.82|656.02|657.6|654.8|0
1672982100000|2023-01-06 05:15:00|658.57|655.77|659.55|656.75|659.55|656.75|658.08|655.28|0
1672982400000|2023-01-06 05:20:00|659.31|656.51|659.8|657|660.04|657.24|659.06|656.26|0
1672982700000|2023-01-06 05:25:00|660.04|657.24|661.75|658.95|661.75|658.95|660.04|657.24|0
1672983000000|2023-01-06 05:30:00|661.51|658.71|662|659.2|663.22|660.42|661.51|658.71|0
1672983300000|2023-01-06 05:35:00|662.24|659.44|662|659.2|662.73|659.93|661.75|658.95|0
1672983600000|2023-01-06 05:40:00|661.75|658.95|662.24|659.44|662.73|659.93|661.26|658.46|0
1672983900000|2023-01-06 05:45:00|662|659.2|663.22|660.42|663.47|660.67|662|659.2|0
1672984200000|2023-01-06 05:50:00|662.98|660.18|663.46|660.66|663.47|660.67|662.73|659.93|0
1672984500000|2023-01-06 05:55:00|663.35|660.55|662.24|659.44|663.35|660.55|662.24|659.44|0
1672984800000|2023-01-06 06:00:00|662|659.2|661.75|658.95|662.49|659.69|661.02|658.22|0
1672985100000|2023-01-06 06:05:00|661.63|658.83|661.51|658.71|662.73|659.93|661.51|658.71|0
1672985400000|2023-01-06 06:10:00|661.75|658.95|660.28|657.48|661.75|658.95|660.28|657.48|0
1672985700000|2023-01-06 06:15:00|660.53|657.73|661.75|658.95|661.75|658.95|660.53|657.73|0
1672986000000|2023-01-06 06:20:00|661.99|659.19|662.48|659.68|662.48|659.68|661.26|658.46|0
1672986300000|2023-01-06 06:25:00|662.24|659.44|664.08|661.28|664.2|661.4|662.24|659.44|0
1672986600000|2023-01-06 06:30:00|663.95|661.15|663.46|660.66|664.2|661.4|662.73|659.93|0
1672986900000|2023-01-06 06:35:00|663.59|660.79|662.97|660.17|663.71|660.91|662.61|659.81|0
1672987200000|2023-01-06 06:40:00|662.73|659.93|661.99|659.19|662.73|659.93|661.75|658.95|0
1672987500000|2023-01-06 06:45:00|661.75|658.95|661.99|659.19|662.24|659.44|661.75|658.95|0
1672987800000|2023-01-06 06:50:00|662.24|659.44|662.24|659.44|662.24|659.44|661.75|658.95|0
1672988100000|2023-01-06 06:55:00|662.48|659.68|662.73|659.93|663.46|660.66|661.99|659.19|0
1672988400000|2023-01-06 07:00:00|662.48|659.68|659.54|656.74|662.73|659.93|659.06|656.26|0
1672988700000|2023-01-06 07:05:00|659.79|656.99|660.28|657.48|660.28|657.48|658.81|656.01|0
1672989000000|2023-01-06 07:10:00|660.03|657.23|660.4|657.6|661.01|658.21|659.18|656.38|0
1672989300000|2023-01-06 07:15:00|660.52|657.72|662.72|659.92|662.72|659.92|660.28|657.48|0
1672989600000|2023-01-06 07:20:00|662.97|660.17|666.4|663.6|666.77|663.97|662.97|660.17|0
1672989900000|2023-01-06 07:25:00|666.15|663.35|667.62|664.82|667.62|664.82|665.91|663.11|0
1672990200000|2023-01-06 07:30:00|667.5|664.7|666.4|663.6|667.87|665.07|666.15|663.35|0
1672990500000|2023-01-06 07:35:00|666.15|663.35|667.87|665.07|668.11|665.31|666.15|663.35|0
1672990800000|2023-01-06 07:40:00|668.11|665.31|669.58|666.78|669.58|666.78|668.11|665.31|0
1672991100000|2023-01-06 07:45:00|669.34|666.54|669.58|666.78|669.83|667.03|668.36|665.56|0
1672991400000|2023-01-06 07:50:00|669.46|666.66|669.33|666.53|669.83|667.03|668.11|665.31|0
1672991700000|2023-01-06 07:55:00|669.46|666.66|671.3|668.5|671.79|668.99|669.46|666.66|0
1672992000000|2023-01-06 08:00:00|671.05|668.25|670.31|667.51|671.67|668.87|667.86|665.06|0
1672992300000|2023-01-06 08:05:00|670.21|667.61|672.18|669.58|672.91|670.31|669.97|667.37|0
1672992600000|2023-01-06 08:10:00|672.67|670.07|671.81|669.21|673.65|671.05|671.32|668.72|0
1672992900000|2023-01-06 08:15:00|671.93|669.33|667.76|665.16|672.91|670.31|667.03|664.43|0
1672993200000|2023-01-06 08:20:00|667.89|665.29|669.72|667.12|670.7|668.1|667.27|664.67|0
1672993500000|2023-01-06 08:25:00|669.61|667.01|669.23|666.63|669.97|667.37|668.25|665.65|0
1672993800000|2023-01-06 08:30:00|669.11|666.51|670.21|667.61|671.19|668.59|667.76|665.16|0
1672994100000|2023-01-06 08:35:00|669.97|667.37|667.27|664.67|669.97|667.37|667.27|664.67|0
1672994400000|2023-01-06 08:40:00|667.52|664.92|669.36|666.76|670.46|667.86|667.27|664.67|0
1672994700000|2023-01-06 08:45:00|669.23|666.63|669.97|667.37|670.21|667.61|668.74|666.14|0
1672995000000|2023-01-06 08:50:00|669.85|667.25|668.87|666.27|670.21|667.61|668.5|665.9|0
1672995300000|2023-01-06 08:55:00|669.23|666.63|668.25|665.65|669.23|666.63|667.76|665.16|0
1672995600000|2023-01-06 09:00:00|668.5|665.9|670.7|668.1|671.44|668.84|668.25|665.65|0
1672995900000|2023-01-06 09:05:00|670.95|668.35|672.42|669.82|673.64|671.04|670.21|667.61|0
1672996200000|2023-01-06 09:10:00|672.66|670.06|675.6|673|675.85|673.25|672.42|669.82|0
1672996500000|2023-01-06 09:15:00|675.85|673.25|673.4|670.8|675.85|673.25|672.91|670.31|0
1672996800000|2023-01-06 09:20:00|673.89|671.29|675.36|672.76|677.81|675.21|673.89|671.29|0
1672997100000|2023-01-06 09:25:00|675.6|673|676.34|673.74|676.59|673.99|675.36|672.76|0
1672997400000|2023-01-06 09:30:00|676.47|673.87|677.08|674.48|678.06|675.46|676.09|673.49|0
1672997700000|2023-01-06 09:35:00|677.32|674.72|677.57|674.97|679.04|676.44|677.32|674.72|0
1672998000000|2023-01-06 09:40:00|677.81|675.21|675.11|672.51|678.55|675.95|673.89|671.29|0
1672998300000|2023-01-06 09:45:00|675.36|672.76|674.62|672.02|676.09|673.49|674.38|671.78|0
1672998600000|2023-01-06 09:50:00|674.38|671.78|673.77|671.17|675.6|673|673.64|671.04|0
1672998900000|2023-01-06 09:55:00|673.64|671.04|673.64|671.04|674.87|672.27|673.15|670.55|0
1672999200000|2023-01-06 10:00:00|673.88|671.28|674.62|672.02|676.83|674.23|673.88|671.28|0
1672999500000|2023-01-06 10:05:00|674.37|671.77|674.75|672.15|675.6|673|673.88|671.28|0
1672999800000|2023-01-06 10:10:00|674.87|672.27|671.92|669.32|674.87|672.27|671.68|669.08|0
1673000100000|2023-01-06 10:15:00|672.17|669.57|670.21|667.61|672.54|669.94|669.47|666.87|0
1673000400000|2023-01-06 10:20:00|670.45|667.85|671.68|669.08|671.92|669.32|669.96|667.36|0
1673000700000|2023-01-06 10:25:00|671.92|669.32|673.15|670.55|673.15|670.55|671.19|668.59|0
1673001000000|2023-01-06 10:30:00|673.39|670.79|672.66|670.06|673.39|670.79|671.92|669.32|0
1673001300000|2023-01-06 10:35:00|672.9|670.3|671.31|668.71|673.39|670.79|671.18|668.58|0
1673001600000|2023-01-06 10:40:00|671.43|668.83|670.45|667.85|671.56|668.96|669.47|666.87|0
1673001900000|2023-01-06 10:45:00|670.58|667.98|670.69|668.09|671.92|669.32|670.2|667.6|0
1673002200000|2023-01-06 10:50:00|670.45|667.85|672.16|669.56|673.15|670.55|669.96|667.36|0
1673002500000|2023-01-06 10:55:00|672.41|669.81|675.11|672.51|675.35|672.75|672.41|669.81|0
1673002800000|2023-01-06 11:00:00|674.86|672.26|672.9|670.3|675.6|673|672.65|670.05|0
1673003100000|2023-01-06 11:05:00|672.65|670.05|671.43|668.83|673.14|670.54|670.94|668.34|0
1673003400000|2023-01-06 11:10:00|670.94|668.34|671.18|668.58|671.18|668.58|669.96|667.36|0
1673003700000|2023-01-06 11:15:00|671.06|668.46|669.96|667.36|671.06|668.46|669.22|666.62|0
1673004000000|2023-01-06 11:20:00|669.71|667.11|669.22|666.62|669.84|667.24|668.49|665.89|0
1673004300000|2023-01-06 11:25:00|668.61|666.01|670.69|668.09|671.43|668.83|668.61|666.01|0
1673004600000|2023-01-06 11:30:00|670.57|667.97|671.43|668.83|671.92|669.32|669.46|666.86|0
1673004900000|2023-01-06 11:35:00|671.18|668.58|674.37|671.77|675.23|672.63|671.18|668.58|0
1673005200000|2023-01-06 11:40:00|674.12|671.52|674.12|671.52|676.09|673.49|673.63|671.03|0
1673005500000|2023-01-06 11:45:00|673.88|671.28|673.39|670.79|674.86|672.26|672.9|670.3|0
1673005800000|2023-01-06 11:50:00|673.27|670.67|672.41|669.81|673.63|671.03|672.16|669.56|0
1673006100000|2023-01-06 11:55:00|672.53|669.93|673.14|670.54|673.39|670.79|672.16|669.56|0
1673006400000|2023-01-06 12:00:00|672.65|670.05|674.37|671.77|674.61|672.01|672.65|670.05|0
1673006700000|2023-01-06 12:05:00|674.25|671.65|674.37|671.77|675.35|672.75|673.63|671.03|0
1673007000000|2023-01-06 12:10:00|674.61|672.01|674.98|672.38|675.84|673.24|674|671.4|0
1673007300000|2023-01-06 12:15:00|674.86|672.26|674.37|671.77|676.08|673.48|673.88|671.28|0
1673007600000|2023-01-06 12:20:00|674.12|671.52|672.89|670.29|674.61|672.01|672.89|670.29|0
1673007900000|2023-01-06 12:25:00|672.78|670.18|673.63|671.03|673.87|671.27|671.91|669.31|0
1673008200000|2023-01-06 12:30:00|673.38|670.78|673.14|670.54|673.87|671.27|671.91|669.31|0
1673008500000|2023-01-06 12:35:00|673.27|670.67|675.1|672.5|675.59|672.99|672.89|670.29|0
1673008800000|2023-01-06 12:40:00|674.86|672.26|677.08|674.48|677.19|674.59|673.87|671.27|0
1673009100000|2023-01-06 12:45:00|677.19|674.59|676.1|673.5|677.32|674.72|674.99|672.39|0
1673009400000|2023-01-06 12:50:00|676.21|673.61|672.66|670.06|676.21|673.61|672.54|669.94|0
1673009700000|2023-01-06 12:55:00|672.54|669.94|675.97|673.37|675.97|673.37|672.54|669.94|0
1673010000000|2023-01-06 13:00:00|675.48|672.88|678.66|676.06|678.91|676.31|675.48|672.88|0
1673010300000|2023-01-06 13:05:00|678.42|675.82|675.97|673.37|678.91|676.31|675.97|673.37|0
1673010600000|2023-01-06 13:10:00|675.72|673.12|676.46|673.86|676.95|674.35|674.5|671.9|0
1673010900000|2023-01-06 13:15:00|676.7|674.1|683.57|680.97|683.57|680.97|676.21|673.61|0
1673011200000|2023-01-06 13:20:00|683.32|680.72|680.51|677.91|684.06|681.46|679.4|676.8|0
1673011500000|2023-01-06 13:25:00|680.62|678.02|679.4|676.8|681.49|678.89|676.34|673.74|0
1673011800000|2023-01-06 13:30:00|680.51|677.91|662.15|659.55|680.51|677.91|634.09|631.49|0
1673012100000|2023-01-06 13:35:00|660.55|657.95|660.31|657.71|665.94|663.34|655.66|653.06|0
1673012400000|2023-01-06 13:40:00|660.06|657.46|649.06|646.46|660.06|657.46|646.37|643.77|0
1673012700000|2023-01-06 13:45:00|648.94|646.34|641.49|638.89|648.94|646.34|637.1|634.5|0
1673013000000|2023-01-06 13:50:00|641|638.4|633.58|630.98|641.49|638.89|628.22|625.62|0
1673013300000|2023-01-06 13:55:00|632.98|630.38|630.9|628.3|638.46|635.86|629.57|626.97|0
1673013600000|2023-01-06 14:00:00|631.15|628.55|633.34|630.74|636.64|634.04|629.44|626.84|0
1673013900000|2023-01-06 14:05:00|633.09|630.49|640.98|638.38|643.1|640.5|632.36|629.76|0
1673014200000|2023-01-06 14:10:00|640.74|638.14|638.54|635.94|643.18|640.58|638.05|635.45|0
1673014500000|2023-01-06 14:15:00|638.05|635.45|642.94|640.34|643.18|640.58|637.32|634.72|0
1673014800000|2023-01-06 14:20:00|643.18|640.58|643.18|640.58|646.12|643.52|642.94|640.34|0
1673015100000|2023-01-06 14:25:00|643.43|640.83|641.96|639.36|644.16|641.56|639.51|636.91|0
1673015400000|2023-01-06 14:30:00|641.11|638.51|632.92|630.32|649.79|647.19|632.43|629.83|0
1673015700000|2023-01-06 14:35:00|632.43|629.83|654.93|652.33|657.14|654.54|629.01|626.41|0
1673016000000|2023-01-06 14:40:00|654.2|651.6|666.22|663.62|668.18|665.58|652.97|650.37|0
1673016300000|2023-01-06 14:45:00|667.44|664.84|667.92|665.32|673.59|670.99|665.73|663.13|0
1673016600000|2023-01-06 14:50:00|667.67|665.07|658.59|655.99|669.14|666.54|658.34|655.74|0
1673016900000|2023-01-06 14:55:00|659.08|656.48|660.92|658.32|662.76|660.16|653.93|651.33|0
1673017200000|2023-01-06 15:00:00|649.89|647.29|653.19|650.59|655.89|653.29|640.46|637.86|0
1673017500000|2023-01-06 15:05:00|653.93|651.33|640.46|637.86|653.93|651.33|635.82|633.22|0
1673017800000|2023-01-06 15:10:00|639.73|637.13|641.94|639.34|642.27|639.67|633.86|631.26|0
1673018100000|2023-01-06 15:15:00|639.98|637.38|631.91|629.31|639.98|637.38|628.97|626.37|0
1673018400000|2023-01-06 15:20:00|630.68|628.08|633.62|631.02|638.51|635.91|630.44|627.84|0
1673018700000|2023-01-06 15:25:00|633.37|630.77|639|636.4|641.94|639.34|632.89|630.29|0
1673019000000|2023-01-06 15:30:00|638.02|635.42|631.66|629.06|639|636.4|630.93|628.33|0
1673019300000|2023-01-06 15:35:00|631.42|628.82|622.62|620.02|632.4|629.8|621.65|619.05|0
1673019600000|2023-01-06 15:40:00|622.26|619.66|625.55|622.95|626.28|623.68|618.23|615.63|0
1673019900000|2023-01-06 15:45:00|625.06|622.46|616.28|613.68|625.8|623.2|616.03|613.43|0
1673020200000|2023-01-06 15:50:00|616.52|613.92|616.03|613.43|617.98|615.38|615.06|612.46|0
1673020500000|2023-01-06 15:55:00|616.52|613.92|616.03|613.43|619.2|616.6|613.35|610.75|0
1673020800000|2023-01-06 16:00:00|615.79|613.19|612.33|609.73|616.52|613.92|611.11|608.51|0
1673021100000|2023-01-06 16:05:00|611.84|609.24|610.13|607.53|612.33|609.73|607.21|604.61|0
1673021400000|2023-01-06 16:10:00|609.89|607.29|615.5|612.9|615.5|612.9|609.4|606.8|0
1673021700000|2023-01-06 16:15:00|615.01|612.41|615.25|612.65|617.2|614.6|612.57|609.97|0
1673022000000|2023-01-06 16:20:00|615.74|613.14|609.89|607.29|615.74|613.14|609.89|607.29|0
1673022300000|2023-01-06 16:25:00|611.11|608.51|614.76|612.16|616.23|613.63|610.38|607.78|0
1673022600000|2023-01-06 16:30:00|613.79|611.19|611.96|609.36|617.93|615.33|611.84|609.24|0
1673022900000|2023-01-06 16:35:00|611.84|609.24|610.38|607.78|613.3|610.7|609.89|607.29|0
1673023200000|2023-01-06 16:40:00|610.13|607.53|613.06|610.46|614.27|611.67|609.64|607.04|0
1673023500000|2023-01-06 16:45:00|612.81|610.21|609.4|606.8|613.54|610.94|608.18|605.58|0
1673023800000|2023-01-06 16:50:00|609.64|607.04|603.32|600.72|609.64|607.04|601.37|598.77|0
1673024100000|2023-01-06 16:55:00|603.56|600.96|606.24|603.64|606.24|603.64|601.37|598.77|0
1673024400000|2023-01-06 17:00:00|605.75|603.15|604.41|601.81|605.75|603.15|603.32|600.72|0
1673024700000|2023-01-06 17:05:00|604.29|601.69|605.26|602.66|605.75|603.15|603.32|600.72|0
1673025000000|2023-01-06 17:10:00|605.5|602.9|608.42|605.82|608.91|606.31|603.32|600.72|0
1673025300000|2023-01-06 17:15:00|608.18|605.58|606.96|604.36|610.37|607.77|605.99|603.39|0
1673025600000|2023-01-06 17:20:00|606.72|604.12|613.54|610.94|614.03|611.43|606.48|603.88|0
1673025900000|2023-01-06 17:25:00|613.3|610.7|612.56|609.96|613.54|610.94|611.1|608.5|0
1673026200000|2023-01-06 17:30:00|612.32|609.72|613.78|611.18|613.78|611.18|609.88|607.28|0
1673026500000|2023-01-06 17:35:00|613.54|610.94|611.83|609.23|615.49|612.89|611.83|609.23|0
1673026800000|2023-01-06 17:40:00|611.59|608.99|614.12|611.52|615.59|612.99|611.59|608.99|0
1673027100000|2023-01-06 17:45:00|613.88|611.28|612.17|609.57|614.37|611.77|610.95|608.35|0
1673027400000|2023-01-06 17:50:00|611.93|609.33|614.37|611.77|615.34|612.74|611.44|608.84|0
1673027700000|2023-01-06 17:55:00|614.12|611.52|613.39|610.79|617.3|614.7|613.39|610.79|0
1673028000000|2023-01-06 18:00:00|613.88|611.28|614.12|611.52|615.83|613.23|611.68|609.08|0
1673028300000|2023-01-06 18:05:00|613.63|611.03|611.68|609.08|613.88|611.28|609.73|607.13|0
1673028600000|2023-01-06 18:10:00|611.93|609.33|609.73|607.13|613.14|610.54|608.75|606.15|0
1673028900000|2023-01-06 18:15:00|609.97|607.37|610.95|608.35|612.17|609.57|608.75|606.15|0
1673029200000|2023-01-06 18:20:00|610.7|608.1|609.73|607.13|611.68|609.08|609.24|606.64|0
1673029500000|2023-01-06 18:25:00|609.49|606.89|607.29|604.69|609.97|607.37|606.07|603.47|0
1673029800000|2023-01-06 18:30:00|607.05|604.45|603.64|601.04|607.29|604.69|603.64|601.04|0
1673030100000|2023-01-06 18:35:00|603.88|601.28|602.91|600.31|605.59|602.99|602.91|600.31|0
1673030400000|2023-01-06 18:40:00|603.15|600.55|603.64|601.04|604.12|601.52|599.99|597.39|0
1673030700000|2023-01-06 18:45:00|603.15|600.55|602.9|600.3|604.85|602.25|602.42|599.82|0
1673031000000|2023-01-06 18:50:00|603.15|600.55|603.63|601.03|605.34|602.74|603.15|600.55|0
1673031300000|2023-01-06 18:55:00|603.88|601.28|600.96|598.36|603.88|601.28|600.23|597.63|0
1673031600000|2023-01-06 19:00:00|600.47|597.87|598.28|595.68|600.71|598.11|597.79|595.19|0
1673031900000|2023-01-06 19:05:00|598.52|595.92|597.31|594.71|600.23|597.63|597.31|594.71|0
1673032200000|2023-01-06 19:10:00|596.82|594.22|593.66|591.06|597.79|595.19|592.2|589.6|0
1673032500000|2023-01-06 19:15:00|593.42|590.82|591.23|588.63|593.42|590.82|590.99|588.39|0
1673032800000|2023-01-06 19:20:00|590.99|588.39|587.83|585.23|591.23|588.63|587.59|584.99|0
1673033100000|2023-01-06 19:25:00|587.35|584.75|590.75|588.15|591.47|588.87|587.35|584.75|0
1673033400000|2023-01-06 19:30:00|590.5|587.9|588.93|586.33|591.23|588.63|587.83|585.23|0
1673033700000|2023-01-06 19:35:00|589.05|586.45|585.78|583.18|590.02|587.42|584.92|582.32|0
1673034000000|2023-01-06 19:40:00|585.89|583.29|585.16|582.56|588.08|585.48|584.68|582.08|0
1673034300000|2023-01-06 19:45:00|585.41|582.81|585.65|583.05|589.53|586.93|585.41|582.81|0
1673034600000|2023-01-06 19:50:00|585.89|583.29|581.53|578.93|586.62|584.02|581.53|578.93|0
1673034900000|2023-01-06 19:55:00|581.77|579.17|583.22|580.62|583.22|580.62|580.8|578.2|0
1673035200000|2023-01-06 20:00:00|582.5|579.9|578.14|575.54|583.22|580.62|576.69|574.09|0
1673035500000|2023-01-06 20:05:00|578.38|575.78|577.65|575.05|579.59|576.99|577.17|574.57|0
1673035800000|2023-01-06 20:10:00|577.3|574.7|578.14|575.54|581.04|578.44|576.93|574.33|0
1673036100000|2023-01-06 20:15:00|577.9|575.3|581.04|578.44|582.01|579.41|576.2|573.6|0
1673036400000|2023-01-06 20:20:00|580.8|578.2|582.49|579.89|585.89|583.29|580.8|578.2|0
1673036700000|2023-01-06 20:25:00|582.25|579.65|584.92|582.32|585.4|582.8|582.25|579.65|0
1673037000000|2023-01-06 20:30:00|584.68|582.08|581.52|578.92|584.68|582.08|579.35|576.75|0
1673037300000|2023-01-06 20:35:00|581.28|578.68|581.04|578.44|583.95|581.35|580.56|577.96|0
1673037600000|2023-01-06 20:40:00|581.28|578.68|579.83|577.23|581.52|578.92|579.1|576.5|0
1673037900000|2023-01-06 20:45:00|580.07|577.47|582.98|580.38|582.98|580.38|578.13|575.53|0
1673038200000|2023-01-06 20:50:00|583.7|581.1|587.71|585.11|589.65|587.05|583.7|581.1|0
1673038500000|2023-01-06 20:55:00|585.77|583.17|588.68|586.08|591.11|588.51|585.28|582.68|0
1673038800000|2023-01-06 21:00:00|587.95|585.35|592.81|590.21|592.81|590.21|586.98|584.38|0
1673039100000|2023-01-06 21:05:00|592.57|589.97|590.14|587.54|592.57|589.97|589.17|586.57|0
1673039400000|2023-01-06 21:10:00|590.27|587.67|591.11|588.51|591.6|589|589.65|587.05|0
1673227500000|2023-01-09 01:25:00|581.3|578.5|581.79|578.99|582.16|579.36|581.3|578.5|0
1673227800000|2023-01-09 01:30:00|582.03|579.23|583.24|580.44|583.48|580.68|581.06|578.26|0
1673228100000|2023-01-09 01:35:00|583.48|580.68|583.24|580.44|583.48|580.68|581.54|578.74|0
1673228400000|2023-01-09 01:40:00|583.48|580.68|582.27|579.47|583.48|580.68|581.79|578.99|0
1673228700000|2023-01-09 01:45:00|582.03|579.23|581.54|578.74|583|580.2|581.54|578.74|0
1673229000000|2023-01-09 01:50:00|581.67|578.87|582.15|579.35|582.51|579.71|581.06|578.26|0
1673229300000|2023-01-09 01:55:00|582.27|579.47|583|580.2|583.24|580.44|582.03|579.23|0
1673229600000|2023-01-09 02:00:00|582.88|580.08|583|580.2|583.48|580.68|582.03|579.23|0
1673229900000|2023-01-09 02:05:00|582.88|580.08|582.27|579.47|583|580.2|581.54|578.74|0
1673230200000|2023-01-09 02:10:00|582.03|579.23|581.3|578.5|582.27|579.47|581.3|578.5|0
1673230500000|2023-01-09 02:15:00|581.06|578.26|581.78|578.98|581.78|578.98|580.81|578.01|0
1673230800000|2023-01-09 02:20:00|581.91|579.11|581.06|578.26|582.03|579.23|580.81|578.01|0
1673231100000|2023-01-09 02:25:00|581.3|578.5|581.54|578.74|581.78|578.98|581.05|578.25|0
1673231400000|2023-01-09 02:30:00|581.3|578.5|580.81|578.01|582.39|579.59|580.81|578.01|0
1673231700000|2023-01-09 02:35:00|581.05|578.25|580.75|577.95|581.05|578.25|579.54|576.74|0
1673232000000|2023-01-09 02:40:00|580.51|577.71|581|578.2|581|578.2|580.51|577.71|0
1673232300000|2023-01-09 02:45:00|580.88|578.08|580.64|577.84|581.48|578.68|580.27|577.47|0
1673232600000|2023-01-09 02:50:00|580.51|577.71|580.02|577.22|580.51|577.71|580.02|577.22|0
1673232900000|2023-01-09 02:55:00|579.91|577.11|580.27|577.47|580.75|577.95|579.78|576.98|0
1673233200000|2023-01-09 03:00:00|580.39|577.59|580.27|577.47|580.51|577.71|580.02|577.22|0
1673233500000|2023-01-09 03:05:00|580.39|577.59|581.48|578.68|581.48|578.68|580.39|577.59|0
1673233800000|2023-01-09 03:10:00|581.6|578.8|580.99|578.19|581.96|579.16|580.88|578.08|0
1673234100000|2023-01-09 03:15:00|580.75|577.95|580.99|578.19|581.23|578.43|580.75|577.95|0
1673234400000|2023-01-09 03:20:00|581.23|578.43|580.99|578.19|581.96|579.16|580.75|577.95|0
1673234700000|2023-01-09 03:25:00|580.87|578.07|580.75|577.95|580.87|578.07|580.26|577.46|0
1673235000000|2023-01-09 03:30:00|580.63|577.83|580.99|578.19|581.23|578.43|580.51|577.71|0
1673235300000|2023-01-09 03:35:00|581.23|578.43|580.75|577.95|581.47|578.67|580.51|577.71|0
1673235600000|2023-01-09 03:40:00|580.87|578.07|580.5|577.7|580.99|578.19|580.5|577.7|0
1673235900000|2023-01-09 03:45:00|580.39|577.59|580.26|577.46|580.5|577.7|580.02|577.22|0
1673236200000|2023-01-09 03:50:00|580.39|577.59|580.02|577.22|580.63|577.83|580.02|577.22|0
1673236500000|2023-01-09 03:55:00|580.26|577.46|580.63|577.83|580.75|577.95|580.26|577.46|0
1673236800000|2023-01-09 04:00:00|580.75|577.95|580.74|577.94|580.75|577.95|580.26|577.46|0
1673237100000|2023-01-09 04:05:00|580.87|578.07|580.5|577.7|580.87|578.07|580.5|577.7|0
1673237400000|2023-01-09 04:10:00|580.63|577.83|580.02|577.22|580.74|577.94|580.02|577.22|0
1673237700000|2023-01-09 04:15:00|580.14|577.34|580.5|577.7|580.5|577.7|580.02|577.22|0
1673238000000|2023-01-09 04:20:00|580.63|577.83|580.02|577.22|580.74|577.94|580.02|577.22|0
1673238300000|2023-01-09 04:25:00|579.9|577.1|577.83|575.03|580.02|577.22|577.83|575.03|0
1673238600000|2023-01-09 04:30:00|578.08|575.28|577.23|574.43|578.56|575.76|576.62|573.82|0
1673238900000|2023-01-09 04:35:00|577.35|574.55|576.86|574.06|578.08|575.28|576.86|574.06|0
1673239200000|2023-01-09 04:40:00|577.35|574.55|574.68|571.88|577.47|574.67|574.44|571.64|0
1673239500000|2023-01-09 04:45:00|574.44|571.64|574.2|571.4|574.68|571.88|573.96|571.16|0
1673239800000|2023-01-09 04:50:00|573.96|571.16|574.68|571.88|574.93|572.13|573.96|571.16|0
1673240100000|2023-01-09 04:55:00|575.65|572.85|574.93|572.13|575.89|573.09|574.93|572.13|0
1673240400000|2023-01-09 05:00:00|574.68|571.88|575.41|572.61|575.53|572.73|574.68|571.88|0
1673240700000|2023-01-09 05:05:00|575.17|572.37|575.89|573.09|575.89|573.09|574.92|572.12|0
1673241000000|2023-01-09 05:10:00|575.65|572.85|576.38|573.58|576.38|573.58|574.92|572.12|0
1673241300000|2023-01-09 05:15:00|576.13|573.33|577.1|574.3|577.34|574.54|575.89|573.09|0
1673241600000|2023-01-09 05:20:00|577.23|574.43|576.13|573.33|577.34|574.54|575.89|573.09|0
1673241900000|2023-01-09 05:25:00|575.89|573.09|575.65|572.85|576.02|573.22|574.68|571.88|0
1673242200000|2023-01-09 05:30:00|575.41|572.61|575.65|572.85|577.1|574.3|575.16|572.36|0
1673242500000|2023-01-09 05:35:00|575.41|572.61|576.86|574.06|577.1|574.3|574.92|572.12|0
1673242800000|2023-01-09 05:40:00|576.74|573.94|576.13|573.33|577.34|574.54|576.13|573.33|0
1673243100000|2023-01-09 05:45:00|575.89|573.09|576.74|573.94|577.1|574.3|575.89|573.09|0
1673243400000|2023-01-09 05:50:00|576.61|573.81|575.65|572.85|577.1|574.3|575.65|572.85|0
1673243700000|2023-01-09 05:55:00|575.4|572.6|576.37|573.57|576.37|573.57|575.4|572.6|0
1673244000000|2023-01-09 06:00:00|576.13|573.33|576.61|573.81|577.1|574.3|576.01|573.21|0
1673244300000|2023-01-09 06:05:00|576.86|574.06|576.86|574.06|577.58|574.78|576.61|573.81|0
1673244600000|2023-01-09 06:10:00|577.1|574.3|577.82|575.02|578.31|575.51|577.1|574.3|0
1673244900000|2023-01-09 06:15:00|578.07|575.27|576.13|573.33|578.07|575.27|575.77|572.97|0
1673245200000|2023-01-09 06:20:00|576.37|573.57|576.61|573.81|577.1|574.3|576.37|573.57|0
1673245500000|2023-01-09 06:25:00|576.37|573.57|576.61|573.81|576.74|573.94|576.13|573.33|0
1673245800000|2023-01-09 06:30:00|577.34|574.54|578.06|575.26|578.67|575.87|577.34|574.54|0
1673246100000|2023-01-09 06:35:00|578.19|575.39|577.09|574.29|578.31|575.51|577.09|574.29|0
1673246400000|2023-01-09 06:40:00|577.34|574.54|577.34|574.54|577.46|574.66|576.85|574.05|0
1673246700000|2023-01-09 06:45:00|577.58|574.78|577.58|574.78|577.82|575.02|577.34|574.54|0
1673247000000|2023-01-09 06:50:00|577.34|574.54|577.82|575.02|578.3|575.5|577.34|574.54|0
1673247300000|2023-01-09 06:55:00|577.95|575.15|577.82|575.02|578.06|575.26|576.85|574.05|0
1673247600000|2023-01-09 07:00:00|578.06|575.26|580.48|577.68|580.48|577.68|577.82|575.02|0
1673247900000|2023-01-09 07:05:00|580.73|577.93|579.51|576.71|581.21|578.41|579.27|576.47|0
1673248200000|2023-01-09 07:10:00|580|577.2|579.09|576.29|581.7|578.9|579.03|576.23|0
1673248500000|2023-01-09 07:15:00|579.21|576.41|578.6|575.8|579.33|576.53|578.12|575.32|0
1673248800000|2023-01-09 07:20:00|578.36|575.56|579.33|576.53|579.81|577.01|577.15|574.35|0
1673249100000|2023-01-09 07:25:00|579.81|577.01|581.15|578.35|581.27|578.47|578.24|575.44|0
1673249400000|2023-01-09 07:30:00|581.27|578.47|581.51|578.71|582.48|579.68|579.81|577.01|0
1673249700000|2023-01-09 07:35:00|581.75|578.95|584.18|581.38|584.42|581.62|581.51|578.71|0
1673250000000|2023-01-09 07:40:00|583.93|581.13|583.69|580.89|585.39|582.59|583.45|580.65|0
1673250300000|2023-01-09 07:45:00|583.93|581.13|585.39|582.59|585.63|582.83|583.69|580.89|0
1673250600000|2023-01-09 07:50:00|585.27|582.47|584.9|582.1|585.63|582.83|584.66|581.86|0
1673250900000|2023-01-09 07:55:00|585.03|582.23|585.14|582.34|586.6|583.8|584.42|581.62|0
1673251200000|2023-01-09 08:00:00|585.63|582.83|585.14|582.34|587.81|585.01|584.42|581.62|0
1673251500000|2023-01-09 08:05:00|584.8|582.2|584.68|582.08|586.74|584.14|584.07|581.47|0
1673251800000|2023-01-09 08:10:00|584.56|581.96|585.04|582.44|585.77|583.17|582.86|580.26|0
1673252100000|2023-01-09 08:15:00|584.8|582.2|584.07|581.47|586.01|583.41|582.86|580.26|0
1673252400000|2023-01-09 08:20:00|583.71|581.11|582.62|580.02|584.07|581.47|582.13|579.53|0
1673252700000|2023-01-09 08:25:00|582.86|580.26|582.13|579.53|584.56|581.96|581.89|579.29|0
1673253000000|2023-01-09 08:30:00|582.37|579.77|585.04|582.44|585.65|583.05|581.4|578.8|0
1673253300000|2023-01-09 08:35:00|585.28|582.68|585.77|583.17|586.5|583.9|584.31|581.71|0
1673253600000|2023-01-09 08:40:00|585.65|583.05|583.58|580.98|587.47|584.87|583.58|580.98|0
1673253900000|2023-01-09 08:45:00|583.34|580.74|583.22|580.62|585.04|582.44|582.13|579.53|0
1673254200000|2023-01-09 08:50:00|583.34|580.74|583.83|581.23|585.28|582.68|583.1|580.5|0
1673254500000|2023-01-09 08:55:00|584.07|581.47|584.8|582.2|584.8|582.2|583.22|580.62|0
1673254800000|2023-01-09 09:00:00|585.04|582.44|581.04|578.44|585.28|582.68|580.67|578.07|0
1673255100000|2023-01-09 09:05:00|580.92|578.32|582.13|579.53|582.13|579.53|579.7|577.1|0
1673255400000|2023-01-09 09:10:00|581.77|579.17|580.07|577.47|582.13|579.53|579.34|576.74|0
1673255700000|2023-01-09 09:15:00|579.7|577.1|577.76|575.16|580.67|578.07|577.04|574.44|0
1673256000000|2023-01-09 09:20:00|578.01|575.41|575.83|573.23|578.01|575.41|575.83|573.23|0
1673256300000|2023-01-09 09:25:00|576.07|573.47|576.31|573.71|577.28|574.68|573.89|571.29|0
1673256600000|2023-01-09 09:30:00|576.07|573.47|575.34|572.74|577.28|574.68|574.62|572.02|0
1673256900000|2023-01-09 09:35:00|575.1|572.5|575.1|572.5|576.07|573.47|573.89|571.29|0
1673257200000|2023-01-09 09:40:00|574.74|572.14|572.19|569.59|575.34|572.74|571.95|569.35|0
1673257500000|2023-01-09 09:45:00|571.95|569.35|572.44|569.84|573.65|571.05|571.71|569.11|0
1673257800000|2023-01-09 09:50:00|572.19|569.59|574.85|572.25|575.82|573.22|571.95|569.35|0
1673258100000|2023-01-09 09:55:00|575.1|572.5|575.34|572.74|576.31|573.71|574.61|572.01|0
1673258400000|2023-01-09 10:00:00|575.22|572.62|576.06|573.46|576.55|573.95|575.1|572.5|0
1673258700000|2023-01-09 10:05:00|575.82|573.22|574.85|572.25|576.06|573.46|573.77|571.17|0
1673259000000|2023-01-09 10:10:00|574.37|571.77|573.16|570.56|574.98|572.38|572.92|570.32|0
1673259300000|2023-01-09 10:15:00|573.4|570.8|572.67|570.07|574.85|572.25|571.71|569.11|0
1673259600000|2023-01-09 10:20:00|572.19|569.59|571.71|569.11|572.43|569.83|570.74|568.14|0
1673259900000|2023-01-09 10:25:00|571.95|569.35|572.19|569.59|572.67|570.07|570.5|567.9|0
1673260200000|2023-01-09 10:30:00|572.43|569.83|574.12|571.52|574.85|572.25|571.95|569.35|0
1673260500000|2023-01-09 10:35:00|574.37|571.77|575.58|572.98|575.58|572.98|573.04|570.44|0
1673260800000|2023-01-09 10:40:00|575.33|572.73|574.61|572.01|575.58|572.98|573.64|571.04|0
1673261100000|2023-01-09 10:45:00|574.85|572.25|575.09|572.49|575.33|572.73|573.64|571.04|0
1673261400000|2023-01-09 10:50:00|575.22|572.62|574.12|571.52|575.46|572.86|573.88|571.28|0
1673261700000|2023-01-09 10:55:00|573.88|571.28|572.91|570.31|574.36|571.76|572.67|570.07|0
1673262000000|2023-01-09 11:00:00|573.15|570.55|571.94|569.34|574.61|572.01|571.46|568.86|0
1673262300000|2023-01-09 11:05:00|572.19|569.59|574.18|571.58|574.67|572.07|572.19|569.59|0
1673262600000|2023-01-09 11:10:00|574.07|571.47|573.94|571.34|575.15|572.55|572.97|570.37|0
1673262900000|2023-01-09 11:15:00|574.18|571.58|575.39|572.79|575.63|573.03|573.21|570.61|0
1673263200000|2023-01-09 11:20:00|575.63|573.03|576.24|573.64|577.21|574.61|575.15|572.55|0
1673263500000|2023-01-09 11:25:00|576.12|573.52|575.63|573.03|576.6|574|575.15|572.55|0
1673263800000|2023-01-09 11:30:00|575.87|573.27|576.12|573.52|576.84|574.24|575.63|573.03|0
1673264100000|2023-01-09 11:35:00|575.87|573.27|576.36|573.76|576.36|573.76|574.18|571.58|0
1673264400000|2023-01-09 11:40:00|576.24|573.64|575.39|572.79|576.6|574|575.15|572.55|0
1673264700000|2023-01-09 11:45:00|575.15|572.55|575.63|573.03|576.6|574|574.9|572.3|0
1673265000000|2023-01-09 11:50:00|575.87|573.27|574.66|572.06|575.87|573.27|574.18|571.58|0
1673265300000|2023-01-09 11:55:00|574.9|572.3|576.24|573.64|577.08|574.48|574.66|572.06|0
1673265600000|2023-01-09 12:00:00|576.35|573.75|573.69|571.09|576.84|574.24|573.33|570.73|0
1673265900000|2023-01-09 12:05:00|574.42|571.82|573.45|570.85|574.66|572.06|573.21|570.61|0
1673266200000|2023-01-09 12:10:00|573.69|571.09|573.69|571.09|573.93|571.33|572.48|569.88|0
1673266500000|2023-01-09 12:15:00|573.93|571.33|574.17|571.57|574.42|571.82|572.97|570.37|0
1673266800000|2023-01-09 12:20:00|573.93|571.33|573.69|571.09|574.66|572.06|573.21|570.61|0
1673267100000|2023-01-09 12:25:00|573.45|570.85|573.93|571.33|574.42|571.82|573.45|570.85|0
1673267400000|2023-01-09 12:30:00|574.17|571.57|571.27|568.67|574.42|571.82|569.1|566.5|0
1673267700000|2023-01-09 12:35:00|571.51|568.91|570.19|567.59|571.51|568.91|569.1|566.5|0
1673268000000|2023-01-09 12:40:00|570.06|567.46|571.75|569.15|572.24|569.64|570.06|567.46|0
1673268300000|2023-01-09 12:45:00|571.51|568.91|572.48|569.88|572.72|570.12|570.06|567.46|0
1673268600000|2023-01-09 12:50:00|572.72|570.12|573.2|570.6|573.93|571.33|572.72|570.12|0
1673268900000|2023-01-09 12:55:00|572.96|570.36|573.2|570.6|573.44|570.84|572.24|569.64|0
1673269200000|2023-01-09 13:00:00|572.96|570.36|576.35|573.75|576.35|573.75|572.96|570.36|0
1673269500000|2023-01-09 13:05:00|576.59|573.99|577.8|575.2|578.53|575.93|576.11|573.51|0
1673269800000|2023-01-09 13:10:00|577.56|574.96|576.83|574.23|577.93|575.33|576.35|573.75|0
1673270100000|2023-01-09 13:15:00|577.07|574.47|575.14|572.54|577.07|574.47|575.14|572.54|0
1673270400000|2023-01-09 13:20:00|574.41|571.81|572.72|570.12|574.78|572.18|570.78|568.18|0
1673270700000|2023-01-09 13:25:00|572.96|570.36|569.57|566.97|572.96|570.36|569.57|566.97|0
1673271000000|2023-01-09 13:30:00|569.82|567.22|567.64|565.04|571.27|568.67|566.68|564.08|0
1673271300000|2023-01-09 13:35:00|567.88|565.28|569.81|567.21|569.81|567.21|566.68|564.08|0
1673271600000|2023-01-09 13:40:00|570.06|567.46|569.57|566.97|570.06|567.46|567.88|565.28|0
1673271900000|2023-01-09 13:45:00|569.33|566.73|570.78|568.18|571.26|568.66|568.12|565.52|0
1673272200000|2023-01-09 13:50:00|570.54|567.94|569.81|567.21|571.75|569.15|569.81|567.21|0
1673272500000|2023-01-09 13:55:00|569.7|567.1|572.47|569.87|573.44|570.84|568.85|566.25|0
1673272800000|2023-01-09 14:00:00|572.71|570.11|569.57|566.97|573.68|571.08|569.45|566.85|0
1673273100000|2023-01-09 14:05:00|569.81|567.21|570.78|568.18|571.26|568.66|569.57|566.97|0
1673273400000|2023-01-09 14:10:00|570.54|567.94|570.05|567.45|571.74|569.14|569.33|566.73|0
1673273700000|2023-01-09 14:15:00|570.29|567.69|569.33|566.73|571.5|568.9|568.36|565.76|0
1673274000000|2023-01-09 14:20:00|569.09|566.49|565.22|562.62|569.81|567.21|564.02|561.42|0
1673274300000|2023-01-09 14:25:00|565.46|562.86|565.7|563.1|566.67|564.07|564.5|561.9|0
1673274600000|2023-01-09 14:30:00|565.95|563.35|567.88|565.28|571.02|568.42|561.36|558.76|0
1673274900000|2023-01-09 14:35:00|567.15|564.55|570.53|567.93|575.85|573.25|566.91|564.31|0
1673275200000|2023-01-09 14:40:00|570.77|568.17|564.98|562.38|572.71|570.11|564.5|561.9|0
1673275500000|2023-01-09 14:45:00|564.5|561.9|559.3|556.7|564.5|561.9|558.34|555.74|0
1673275800000|2023-01-09 14:50:00|558.82|556.22|555.93|553.33|561.71|559.11|554.24|551.64|0
1673276100000|2023-01-09 14:55:00|556.17|553.57|553.69|551.09|558.27|555.67|553.45|550.85|0
1673276400000|2023-01-09 15:00:00|552.24|549.64|550.56|547.96|553.69|551.09|549.6|547|0
1673276700000|2023-01-09 15:05:00|550.8|548.2|552|549.4|553.69|551.09|549.84|547.24|0
1673277000000|2023-01-09 15:10:00|551.76|549.16|555.61|553.01|556.82|554.22|549.6|547|0
1673277300000|2023-01-09 15:15:00|555.13|552.53|551.04|548.44|555.37|552.77|549.36|546.76|0
1673277600000|2023-01-09 15:20:00|551.28|548.68|554.65|552.05|555.61|553.01|548.39|545.79|0
1673277900000|2023-01-09 15:25:00|555.13|552.53|555.61|553.01|556.58|553.98|552.96|550.36|0
1673278200000|2023-01-09 15:30:00|555.13|552.53|546.81|544.21|555.37|552.77|546.09|543.49|0
1673278500000|2023-01-09 15:35:00|547.05|544.45|543.92|541.32|547.29|544.69|542.24|539.64|0
1673278800000|2023-01-09 15:40:00|543.68|541.08|542.48|539.88|546.81|544.21|542.48|539.88|0
1673279100000|2023-01-09 15:45:00|542.24|539.64|537.92|535.32|542.72|540.12|537.44|534.84|0
1673279400000|2023-01-09 15:50:00|537.68|535.08|538.64|536.04|540.08|537.48|537.44|534.84|0
1673279700000|2023-01-09 15:55:00|538.4|535.8|543.44|540.84|543.44|540.84|537.92|535.32|0
1673280000000|2023-01-09 16:00:00|542.96|540.36|538.56|535.96|543.2|540.6|538.56|535.96|0
1673280300000|2023-01-09 16:05:00|538.8|536.2|537.84|535.24|539.76|537.16|536.64|534.04|0
1673280600000|2023-01-09 16:10:00|537.36|534.76|534.48|531.88|538.32|535.72|534.24|531.64|0
1673280900000|2023-01-09 16:15:00|534.24|531.64|535.92|533.32|536.4|533.8|532.81|530.21|0
1673281200000|2023-01-09 16:20:00|535.68|533.08|534|531.4|536.88|534.28|533.52|530.92|0
1673281500000|2023-01-09 16:25:00|534.48|531.88|534.72|532.12|534.96|532.36|533.28|530.68|0
1673281800000|2023-01-09 16:30:00|534.48|531.88|539.28|536.68|539.28|536.68|533.76|531.16|0
1673282100000|2023-01-09 16:35:00|539.52|536.92|540.24|537.64|540.72|538.12|536.88|534.28|0
1673282400000|2023-01-09 16:40:00|540.48|537.88|538.32|535.72|541.2|538.6|537.84|535.24|0
1673282700000|2023-01-09 16:45:00|538.2|535.6|537.6|535|539.52|536.92|536.88|534.28|0
1673283000000|2023-01-09 16:50:00|537.12|534.52|534.24|531.64|538.32|535.72|533.52|530.92|0
1673283300000|2023-01-09 16:55:00|534.48|531.88|535.68|533.08|537.6|535|534.24|531.64|0
1673283600000|2023-01-09 17:00:00|535.92|533.32|538.56|535.96|539.76|537.16|535.92|533.32|0
1673283900000|2023-01-09 17:05:00|538.8|536.2|540|537.4|541.92|539.32|538.32|535.72|0
1673284200000|2023-01-09 17:10:00|540.24|537.64|540.48|537.88|540.72|538.12|538.56|535.96|0
1673284500000|2023-01-09 17:15:00|540.72|538.12|543.84|541.24|545.04|542.44|540.24|537.64|0
1673284800000|2023-01-09 17:20:00|543.6|541|542.16|539.56|544.32|541.72|542.16|539.56|0
1673285100000|2023-01-09 17:25:00|542.4|539.8|540.47|537.87|543.84|541.24|539.99|537.39|0
1673285400000|2023-01-09 17:30:00|540.95|538.35|544.08|541.48|544.08|541.48|539.99|537.39|0
1673285700000|2023-01-09 17:35:00|543.84|541.24|548.41|545.81|548.89|546.29|543.84|541.24|0
1673286000000|2023-01-09 17:40:00|548.65|546.05|550.34|547.74|550.58|547.98|548.41|545.81|0
1673286300000|2023-01-09 17:45:00|550.09|547.49|547.69|545.09|550.09|547.49|545.52|542.92|0
1673286600000|2023-01-09 17:50:00|548.17|545.57|546.48|543.88|548.41|545.81|545.28|542.68|0
1673286900000|2023-01-09 17:55:00|546.24|543.64|546.24|543.64|547.93|545.33|545.52|542.92|0
1673287200000|2023-01-09 18:00:00|546.48|543.88|549.85|547.25|549.85|547.25|545.04|542.44|0
1673287500000|2023-01-09 18:05:00|549.61|547.01|552.5|549.9|552.74|550.14|549.13|546.53|0
1673287800000|2023-01-09 18:10:00|552.26|549.66|549.85|547.25|553.95|551.35|549.37|546.77|0
1673288100000|2023-01-09 18:15:00|550.09|547.49|549.37|546.77|551.06|548.46|548.4|545.8|0
1673288400000|2023-01-09 18:20:00|549.61|547.01|547.2|544.6|550.09|547.49|546|543.4|0
1673288700000|2023-01-09 18:25:00|547.44|544.84|549.37|546.77|551.29|548.69|547.44|544.84|0
1673289000000|2023-01-09 18:30:00|549.13|546.53|553.46|550.86|553.71|551.11|548.88|546.28|0
1673289300000|2023-01-09 18:35:00|553.7|551.1|557.81|555.21|560.47|557.87|553.7|551.1|0
1673289600000|2023-01-09 18:40:00|558.29|555.69|566.03|563.43|566.03|563.43|558.29|555.69|0
1673289900000|2023-01-09 18:45:00|565.06|562.46|566.03|563.43|569.9|567.3|565.06|562.46|0
1673290200000|2023-01-09 18:50:00|565.78|563.18|565.06|562.46|568.45|565.85|563.85|561.25|0
1673290500000|2023-01-09 18:55:00|564.82|562.22|564.33|561.73|568.21|565.61|563.61|561.01|0
1673290800000|2023-01-09 19:00:00|564.57|561.97|561.43|558.83|564.57|561.97|558.53|555.93|0
1673291100000|2023-01-09 19:05:00|561.19|558.59|563.61|561.01|569.66|567.06|560.95|558.35|0
1673291400000|2023-01-09 19:10:00|563.85|561.25|564.57|561.97|566.02|563.42|561.43|558.83|0
1673291700000|2023-01-09 19:15:00|565.54|562.94|564.09|561.49|566.99|564.39|563.73|561.13|0
1673292000000|2023-01-09 19:20:00|563.85|561.25|561.91|559.31|564.57|561.97|560.94|558.34|0
1673292300000|2023-01-09 19:25:00|561.67|559.07|563.36|560.76|566.02|563.42|561.18|558.58|0
1673292600000|2023-01-09 19:30:00|563.12|560.52|566.02|563.42|567.23|564.63|561.91|559.31|0
1673292900000|2023-01-09 19:35:00|566.26|563.66|569.17|566.57|570.87|568.27|566.02|563.42|0
1673293200000|2023-01-09 19:40:00|569.65|567.05|568.2|565.6|571.11|568.51|567.47|564.87|0
1673293500000|2023-01-09 19:45:00|568.44|565.84|569.65|567.05|571.35|568.75|566.75|564.15|0
1673293800000|2023-01-09 19:50:00|569.41|566.81|570.86|568.26|571.83|569.23|569.41|566.81|0
1673294100000|2023-01-09 19:55:00|571.11|568.51|579.11|576.51|580.57|577.97|571.11|568.51|0
1673294400000|2023-01-09 20:00:00|579.84|577.24|578.87|576.27|580.57|577.97|576.93|574.33|0
1673294700000|2023-01-09 20:05:00|579.11|576.51|579.03|576.43|581.93|579.33|576.93|574.33|0
1673295000000|2023-01-09 20:10:00|578.78|576.18|585.57|582.97|585.81|583.21|578.06|575.46|0
1673295300000|2023-01-09 20:15:00|585.81|583.21|582.9|580.3|586.78|584.18|581.69|579.09|0
1673295600000|2023-01-09 20:20:00|582.17|579.57|582.66|580.06|583.14|580.54|578.54|575.94|0
1673295900000|2023-01-09 20:25:00|583.14|580.54|585.81|583.21|586.3|583.7|581.93|579.33|0
1673296200000|2023-01-09 20:30:00|585.33|582.73|585.57|582.97|590.91|588.31|584.11|581.51|0
1673296500000|2023-01-09 20:35:00|585.81|583.21|588.72|586.12|589.45|586.85|585.33|582.73|0
1673296800000|2023-01-09 20:40:00|588.97|586.37|584.35|581.75|590.42|587.82|584.35|581.75|0
1673297100000|2023-01-09 20:45:00|584.11|581.51|589.08|586.48|592.47|589.87|584.11|581.51|0
1673297400000|2023-01-09 20:50:00|587.38|584.78|587.38|584.78|589.2|586.6|585.2|582.6|0
1673297700000|2023-01-09 20:55:00|587.86|585.26|591.02|588.42|592.23|589.63|587.86|585.26|0
1673298000000|2023-01-09 21:00:00|590.05|587.45|592.96|590.36|594.17|591.57|590.05|587.45|0
1673298300000|2023-01-09 21:05:00|592.72|590.12|593.2|590.6|593.93|591.33|591.74|589.14|0
1673298600000|2023-01-09 21:10:00|592.71|590.11|592.47|589.87|593.2|590.6|591.5|588.9|0
1673298900000|2023-01-09 21:15:00|593.06|590.26|593.06|590.26|593.79|590.99|592.57|589.77|0
1673299200000|2023-01-09 21:20:00|593.3|590.5|592.57|589.77|593.3|590.5|592.57|589.77|0
1673299500000|2023-01-09 21:25:00|592.81|590.01|592.08|589.28|593.3|590.5|591.84|589.04|0
1673299800000|2023-01-09 21:30:00|592.33|589.53|592.81|590.01|593.06|590.26|591.97|589.17|0
1673300100000|2023-01-09 21:35:00|592.57|589.77|592.57|589.77|593.54|590.74|592.08|589.28|0
1673300400000|2023-01-09 21:40:00|592.81|590.01|592.57|589.77|592.81|590.01|592.33|589.53|0
1673300700000|2023-01-09 21:45:00|592.45|589.65|591.84|589.04|592.81|590.01|591.6|588.8|0
1673301000000|2023-01-09 21:50:00|592.08|589.28|591.35|588.55|592.08|589.28|591.35|588.55|0
1673301300000|2023-01-09 21:55:00|591.11|588.31|590.99|588.19|591.6|588.8|590.99|588.19|0
1673301600000|2023-01-09 22:00:00|591.14|588.34|591.35|588.55|591.96|589.16|591.07|588.27|0
1673301900000|2023-01-09 22:05:00|591.39|588.59|591.99|589.19|592.34|589.54|591.35|588.55|0
1673302200000|2023-01-09 22:10:00|592.1|589.3|591.64|588.84|592.17|589.37|590.99|588.19|0
1673302500000|2023-01-09 22:15:00|591.71|588.91|591.82|589.02|591.82|589.02|591.1|588.3|0
1673302800000|2023-01-09 22:20:00|591.5|588.7|592.13|589.33|592.67|589.87|591.5|588.7|0
1673303100000|2023-01-09 22:25:00|592.17|589.37|591.55|588.75|592.17|589.37|591.12|588.32|0
1673303400000|2023-01-09 22:30:00|591.41|588.61|591.73|588.93|591.93|589.13|591.41|588.61|0
1673303700000|2023-01-09 22:35:00|591.8|589|591.83|589.03|591.86|589.06|591.73|588.93|0
1673304000000|2023-01-09 22:40:00|591.86|589.06|591.73|588.93|591.86|589.06|591.48|588.68|0
1673304300000|2023-01-09 22:45:00|591.47|588.67|589.95|587.15|591.73|588.93|589.63|586.83|0
1673304600000|2023-01-09 22:50:00|589.99|587.19|590.16|587.36|590.27|587.47|589.95|587.15|0
1673304900000|2023-01-09 22:55:00|590.27|587.47|590.09|587.29|590.27|587.47|589.91|587.11|0
1673305200000|2023-01-09 23:00:00|590.02|587.22|592.08|589.28|592.2|589.4|589.77|586.97|0
1673305500000|2023-01-09 23:05:00|591.83|589.03|591.59|588.79|592.8|590|591.59|588.79|0
1673305800000|2023-01-09 23:10:00|591.1|588.3|591.59|588.79|592.56|589.76|590.86|588.06|0
1673306100000|2023-01-09 23:15:00|591.83|589.03|591.83|589.03|592.07|589.27|591.47|588.67|0
1673306400000|2023-01-09 23:20:00|591.71|588.91|592.32|589.52|592.8|590|591.71|588.91|0
1673306700000|2023-01-09 23:25:00|592.07|589.27|591.1|588.3|592.07|589.27|590.86|588.06|0
1673307000000|2023-01-09 23:30:00|591.23|588.43|591.83|589.03|592.07|589.27|590.86|588.06|0
1673307300000|2023-01-09 23:35:00|591.71|588.91|591.83|589.03|591.83|589.03|591.34|588.54|0
1673307600000|2023-01-09 23:40:00|591.71|588.91|592.8|590|592.8|590|591.59|588.79|0
1673307900000|2023-01-09 23:45:00|593.04|590.24|592.8|590|594.01|591.21|592.07|589.27|0
1673308200000|2023-01-09 23:50:00|592.56|589.76|593.77|590.97|594.01|591.21|592.44|589.64|0
1673308500000|2023-01-09 23:55:00|593.9|591.1|593.77|590.97|595.23|592.43|593.28|590.48|0
1673308800000|2023-01-10 00:00:00|593.04|590.24|592.55|589.75|594.01|591.21|592.31|589.51|0
1673309100000|2023-01-10 00:05:00|592.8|590|594.25|591.45|594.74|591.94|592.55|589.75|0
1673309400000|2023-01-10 00:10:00|594.5|591.7|594.5|591.7|594.98|592.18|594.01|591.21|0
1673309700000|2023-01-10 00:15:00|594.74|591.94|597.41|594.61|598.87|596.07|594.5|591.7|0
1673310000000|2023-01-10 00:20:00|597.66|594.86|599.6|596.8|599.85|597.05|597.66|594.86|0
1673310300000|2023-01-10 00:25:00|599.85|597.05|599.36|596.56|601.3|598.5|598.87|596.07|0
1673310600000|2023-01-10 00:30:00|599.6|596.8|599.36|596.56|600.09|597.29|599|596.2|0
1673310900000|2023-01-10 00:35:00|599.24|596.44|598.14|595.34|599.6|596.8|597.9|595.1|0
1673311200000|2023-01-10 00:40:00|598.02|595.22|598.14|595.34|598.38|595.58|597.41|594.61|0
1673311500000|2023-01-10 00:45:00|597.9|595.1|596.92|594.12|598.38|595.58|596.92|594.12|0
1673311800000|2023-01-10 00:50:00|597.17|594.37|597.9|595.1|598.14|595.34|596.68|593.88|0
1673312100000|2023-01-10 00:55:00|598.14|595.34|597.9|595.1|598.38|595.58|597.41|594.61|0
1673312400000|2023-01-10 01:00:00|597.65|594.85|597.41|594.61|598.14|595.34|596.68|593.88|0
1673312700000|2023-01-10 01:05:00|597.65|594.85|596.68|593.88|598.14|595.34|596.19|593.39|0
1673313000000|2023-01-10 01:10:00|596.44|593.64|596.68|593.88|597.17|594.37|596.19|593.39|0
1673313300000|2023-01-10 01:15:00|596.92|594.12|596.92|594.12|597.17|594.37|596.19|593.39|0
1673313600000|2023-01-10 01:20:00|596.68|593.88|595.22|592.42|597.16|594.36|595.22|592.42|0
1673313900000|2023-01-10 01:25:00|595.46|592.66|594.98|592.18|595.71|592.91|594.49|591.69|0
1673314200000|2023-01-10 01:30:00|595.22|592.42|595.95|593.15|596.43|593.63|594.73|591.93|0
1673314500000|2023-01-10 01:35:00|595.7|592.9|597.16|594.36|597.16|594.36|595.7|592.9|0
1673314800000|2023-01-10 01:40:00|597.05|594.25|596.92|594.12|597.78|594.98|596.68|593.88|0
1673315100000|2023-01-10 01:45:00|596.68|593.88|596.43|593.63|597.16|594.36|595.95|593.15|0
1673315400000|2023-01-10 01:50:00|595.95|593.15|593.52|590.72|596.19|593.39|593.52|590.72|0
1673315700000|2023-01-10 01:55:00|593.27|590.47|592.67|589.87|593.76|590.96|592.06|589.26|0
1673316000000|2023-01-10 02:00:00|592.54|589.74|592.54|589.74|593.27|590.47|592.3|589.5|0
1673316300000|2023-01-10 02:05:00|592.3|589.5|593.27|590.47|593.51|590.71|592.3|589.5|0
1673316600000|2023-01-10 02:10:00|593.03|590.23|593.03|590.23|593.16|590.36|592.06|589.26|0
1673316900000|2023-01-10 02:15:00|592.91|590.11|593.51|590.71|593.76|590.96|592.54|589.74|0
1673317200000|2023-01-10 02:20:00|593.64|590.84|594.97|592.17|594.97|592.17|593.27|590.47|0
1673317500000|2023-01-10 02:25:00|594.85|592.05|597.64|594.84|598.13|595.33|594.48|591.68|0
1673317800000|2023-01-10 02:30:00|598.13|595.33|602.51|599.71|602.51|599.71|597.89|595.09|0
1673318100000|2023-01-10 02:35:00|603|600.2|605.07|602.27|605.92|603.12|602.27|599.47|0
1673318400000|2023-01-10 02:40:00|604.94|602.14|604.94|602.14|606.41|603.61|604.7|601.9|0
1673318700000|2023-01-10 02:45:00|604.7|601.9|602.51|599.71|604.94|602.14|602.02|599.22|0
1673319000000|2023-01-10 02:50:00|602.27|599.47|601.53|598.73|602.51|599.71|600.8|598|0
1673319300000|2023-01-10 02:55:00|601.78|598.98|601.29|598.49|602.26|599.46|601.29|598.49|0
1673319600000|2023-01-10 03:00:00|601.53|598.73|602.26|599.46|603.48|600.68|601.53|598.73|0
1673319900000|2023-01-10 03:05:00|602.02|599.22|602.51|599.71|603.24|600.44|601.78|598.98|0
1673320200000|2023-01-10 03:10:00|602.26|599.46|601.05|598.25|602.99|600.19|600.8|598|0
1673320500000|2023-01-10 03:15:00|601.29|598.49|601.53|598.73|602.02|599.22|601.05|598.25|0
1673320800000|2023-01-10 03:20:00|601.29|598.49|599.83|597.03|601.53|598.73|598.86|596.06|0
1673321100000|2023-01-10 03:25:00|600.07|597.27|600.07|597.27|601.04|598.24|599.83|597.03|0
1673321400000|2023-01-10 03:30:00|599.83|597.03|601.9|599.1|602.51|599.71|599.83|597.03|0
1673321700000|2023-01-10 03:35:00|601.77|598.97|602.26|599.46|602.99|600.19|601.77|598.97|0
1673322000000|2023-01-10 03:40:00|602.14|599.34|601.53|598.73|602.26|599.46|601.29|598.49|0
1673322300000|2023-01-10 03:45:00|601.66|598.86|602.75|599.95|603.23|600.43|601.53|598.73|0
1673322600000|2023-01-10 03:50:00|602.63|599.83|604.45|601.65|605.18|602.38|602.26|599.46|0
1673322900000|2023-01-10 03:55:00|604.69|601.89|602.5|599.7|605.67|602.87|602.26|599.46|0
1673323200000|2023-01-10 04:00:00|602.75|599.95|601.77|598.97|602.75|599.95|601.53|598.73|0
1673323500000|2023-01-10 04:05:00|602.02|599.22|601.53|598.73|602.5|599.7|601.28|598.48|0
1673323800000|2023-01-10 04:10:00|601.28|598.48|601.77|598.97|602.5|599.7|601.28|598.48|0
1673324100000|2023-01-10 04:15:00|601.9|599.1|601.28|598.48|602.26|599.46|601.28|598.48|0
1673324400000|2023-01-10 04:20:00|601.53|598.73|601.53|598.73|601.77|598.97|601.04|598.24|0
1673324700000|2023-01-10 04:25:00|601.28|598.48|601.53|598.73|602.26|599.46|600.92|598.12|0
1673325000000|2023-01-10 04:30:00|601.65|598.85|602.26|599.46|602.38|599.58|601.41|598.61|0
1673325300000|2023-01-10 04:35:00|602.5|599.7|601.77|598.97|602.5|599.7|601.41|598.61|0
1673325600000|2023-01-10 04:40:00|602.01|599.21|602.26|599.46|602.38|599.58|601.77|598.97|0
1673325900000|2023-01-10 04:45:00|602.14|599.34|601.77|598.97|602.5|599.7|601.52|598.72|0
1673326200000|2023-01-10 04:50:00|601.65|598.85|602.25|599.45|602.25|599.45|601.52|598.72|0
1673326500000|2023-01-10 04:55:00|602.01|599.21|601.52|598.72|602.25|599.45|601.28|598.48|0
1673326800000|2023-01-10 05:00:00|601.77|598.97|601.52|598.72|602.74|599.94|601.28|598.48|0
1673327100000|2023-01-10 05:05:00|601.28|598.48|599.82|597.02|601.77|598.97|599.58|596.78|0
1673327400000|2023-01-10 05:10:00|600.06|597.26|600.06|597.26|600.79|597.99|599.82|597.02|0
1673327700000|2023-01-10 05:15:00|600.31|597.51|599.33|596.53|600.55|597.75|599.33|596.53|0
1673328000000|2023-01-10 05:20:00|599.09|596.29|599.09|596.29|599.82|597.02|598.36|595.56|0
1673328300000|2023-01-10 05:25:00|598.97|596.17|597.87|595.07|598.97|596.17|597.87|595.07|0
1673328600000|2023-01-10 05:30:00|597.63|594.83|598.84|596.04|599.57|596.77|597.38|594.58|0
1673328900000|2023-01-10 05:35:00|598.73|595.93|597.87|595.07|599.09|596.29|597.87|595.07|0
1673329200000|2023-01-10 05:40:00|597.63|594.83|596.9|594.1|597.87|595.07|596.17|593.37|0
1673329500000|2023-01-10 05:45:00|596.65|593.85|596.41|593.61|597.02|594.22|596.17|593.37|0
1673329800000|2023-01-10 05:50:00|596.65|593.85|597.63|594.83|597.87|595.07|596.41|593.61|0
1673330100000|2023-01-10 05:55:00|597.38|594.58|596.65|593.85|597.87|595.07|596.41|593.61|0
1673330400000|2023-01-10 06:00:00|596.41|593.61|594.71|591.91|597.02|594.22|594.71|591.91|0
1673330700000|2023-01-10 06:05:00|595.19|592.39|595.56|592.76|595.92|593.12|594.95|592.15|0
1673331000000|2023-01-10 06:10:00|595.44|592.64|595.19|592.39|596.16|593.36|594.71|591.91|0
1673331300000|2023-01-10 06:15:00|595.44|592.64|594.95|592.15|595.68|592.88|594.22|591.42|0
1673331600000|2023-01-10 06:20:00|594.71|591.91|594.71|591.91|595.92|593.12|594.59|591.79|0
1673331900000|2023-01-10 06:25:00|594.83|592.03|595.19|592.39|595.43|592.63|593.98|591.18|0
1673332200000|2023-01-10 06:30:00|594.95|592.15|597.14|594.34|597.38|594.58|594.95|592.15|0
1673332500000|2023-01-10 06:35:00|596.89|594.09|597.38|594.58|597.62|594.82|596.89|594.09|0
1673332800000|2023-01-10 06:40:00|597.62|594.82|598.11|595.31|598.35|595.55|597.38|594.58|0
1673333100000|2023-01-10 06:45:00|598.35|595.55|599.08|596.28|599.08|596.28|598.11|595.31|0
1673333400000|2023-01-10 06:50:00|598.84|596.04|598.84|596.04|599.08|596.28|598.11|595.31|0
1673333700000|2023-01-10 06:55:00|598.72|595.92|595.92|593.12|598.84|596.04|595.19|592.39|0
1673334000000|2023-01-10 07:00:00|595.43|592.63|597.5|594.7|597.86|595.06|593.97|591.17|0
1673334300000|2023-01-10 07:05:00|596.89|594.09|596.4|593.6|598.11|595.31|595.8|593|0
1673334600000|2023-01-10 07:10:00|596.29|593.49|598.59|595.79|598.59|595.79|595.19|592.39|0
1673334900000|2023-01-10 07:15:00|598.83|596.03|598.35|595.55|599.08|596.28|597.37|594.57|0
1673335200000|2023-01-10 07:20:00|598.59|595.79|597.72|594.92|599.81|597.01|597.72|594.92|0
1673335500000|2023-01-10 07:25:00|598.09|595.29|598.69|595.89|598.94|596.14|597.48|594.68|0
1673335800000|2023-01-10 07:30:00|598.94|596.14|596.75|593.95|598.94|596.14|596.75|593.95|0
1673336100000|2023-01-10 07:35:00|596.99|594.19|596.99|594.19|597.48|594.68|596.02|593.22|0
1673336400000|2023-01-10 07:40:00|596.88|594.08|595.53|592.73|596.88|594.08|595.05|592.25|0
1673336700000|2023-01-10 07:45:00|595.29|592.49|595.78|592.98|596.02|593.22|595.05|592.25|0
1673337000000|2023-01-10 07:50:00|596.02|593.22|596.26|593.46|596.99|594.19|596.02|593.22|0
1673337300000|2023-01-10 07:55:00|596.39|593.59|597.96|595.16|598.21|595.41|596.39|593.59|0
1673337600000|2023-01-10 08:00:00|597.23|594.43|595.77|592.97|597.23|594.43|594.8|592|0
1673337900000|2023-01-10 08:05:00|595.67|593.07|596.4|593.8|596.65|594.05|593.25|590.65|0
1673338200000|2023-01-10 08:10:00|596.16|593.56|598.59|595.99|599.56|596.96|596.04|593.44|0
1673338500000|2023-01-10 08:15:00|598.35|595.75|596.4|593.8|598.83|596.23|596.16|593.56|0
1673338800000|2023-01-10 08:20:00|596.65|594.05|591.79|589.19|597.62|595.02|591.3|588.7|0
1673339100000|2023-01-10 08:25:00|592.03|589.43|594.22|591.62|594.46|591.86|592.03|589.43|0
1673339400000|2023-01-10 08:30:00|594.46|591.86|591.06|588.46|595.67|593.07|589.36|586.76|0
1673339700000|2023-01-10 08:35:00|591.3|588.7|593.13|590.53|593.49|590.89|591.06|588.46|0
1673340000000|2023-01-10 08:40:00|593|590.4|595.43|592.83|595.67|593.07|592.16|589.56|0
1673340300000|2023-01-10 08:45:00|595.31|592.71|594.1|591.5|595.91|593.31|593|590.4|0
1673340600000|2023-01-10 08:50:00|594.21|591.61|594.58|591.98|595.18|592.58|593.13|590.53|0
1673340900000|2023-01-10 08:55:00|594.7|592.1|595.91|593.31|596.77|594.17|594.21|591.61|0
1673341200000|2023-01-10 09:00:00|596.4|593.8|598.59|595.99|599.07|596.47|594.94|592.34|0
1673341500000|2023-01-10 09:05:00|598.47|595.87|597.61|595.01|599.8|597.2|596.64|594.04|0
1673341800000|2023-01-10 09:10:00|597.86|595.26|601.02|598.42|601.02|598.42|597.37|594.77|0
1673342100000|2023-01-10 09:15:00|601.5|598.9|599.31|596.71|601.5|598.9|597.37|594.77|0
1673342400000|2023-01-10 09:20:00|599.07|596.47|598.83|596.23|600.04|597.44|598.1|595.5|0
1673342700000|2023-01-10 09:25:00|598.47|595.87|596.4|593.8|598.58|595.98|595.67|593.07|0
1673343000000|2023-01-10 09:30:00|596.15|593.55|596.15|593.55|597.37|594.77|595.06|592.46|0
1673343300000|2023-01-10 09:35:00|596.28|593.68|592.51|589.91|596.64|594.04|592.51|589.91|0
1673343600000|2023-01-10 09:40:00|592.75|590.15|594.45|591.85|594.94|592.34|592.51|589.91|0
1673343900000|2023-01-10 09:45:00|594.33|591.73|592.88|590.28|595.91|593.31|592.75|590.15|0
1673344200000|2023-01-10 09:50:00|592.63|590.03|593.48|590.88|594.69|592.09|592.63|590.03|0
1673344500000|2023-01-10 09:55:00|593.72|591.12|592.75|590.15|593.85|591.25|592.51|589.91|0
1673344800000|2023-01-10 10:00:00|592.51|589.91|593.96|591.36|594.21|591.61|591.05|588.45|0
1673345100000|2023-01-10 10:05:00|594.21|591.61|594.45|591.85|595.66|593.06|593.72|591.12|0
1673345400000|2023-01-10 10:10:00|594.57|591.97|595.66|593.06|595.91|593.31|593.96|591.36|0
1673345700000|2023-01-10 10:15:00|595.42|592.82|593.72|591.12|595.66|593.06|593.72|591.12|0
1673346000000|2023-01-10 10:20:00|593.96|591.36|593.23|590.63|594.2|591.6|592.5|589.9|0
1673346300000|2023-01-10 10:25:00|593.48|590.88|593.47|590.87|594.45|591.85|592.75|590.15|0
1673346600000|2023-01-10 10:30:00|593.36|590.76|592.02|589.42|593.36|590.76|591.53|588.93|0
1673346900000|2023-01-10 10:35:00|592.14|589.54|591.05|588.45|592.14|589.54|589.83|587.23|0
1673347200000|2023-01-10 10:40:00|590.44|587.84|592.99|590.39|592.99|590.39|590.08|587.48|0
1673347500000|2023-01-10 10:45:00|592.75|590.15|591.53|588.93|592.75|590.15|590.8|588.2|0
1673347800000|2023-01-10 10:50:00|591.29|588.69|592.99|590.39|593.36|590.76|591.29|588.69|0
1673348100000|2023-01-10 10:55:00|593.23|590.63|593.71|591.11|593.71|591.11|591.77|589.17|0
1673348400000|2023-01-10 11:00:00|593.23|590.63|593.96|591.36|594.2|591.6|592.99|590.39|0
1673348700000|2023-01-10 11:05:00|594.2|591.6|596.39|593.79|596.39|593.79|594.2|591.6|0
1673349000000|2023-01-10 11:10:00|596.51|593.91|599.55|596.95|599.79|597.19|596.51|593.91|0
1673349300000|2023-01-10 11:15:00|600.03|597.43|597.84|595.24|600.52|597.92|597.6|595|0
1673349600000|2023-01-10 11:20:00|597.73|595.13|599.3|596.7|599.3|596.7|597.11|594.51|0
1673349900000|2023-01-10 11:25:00|599.06|596.46|598.81|596.21|599.3|596.7|598.21|595.61|0
1673350200000|2023-01-10 11:30:00|598.7|596.1|601.49|598.89|601.98|599.38|598.33|595.73|0
1673350500000|2023-01-10 11:35:00|601.25|598.65|601.73|599.13|602.46|599.86|601|598.4|0
1673350800000|2023-01-10 11:40:00|601.62|599.02|601.73|599.13|604.9|602.3|601|598.4|0
1673351100000|2023-01-10 11:45:00|601.86|599.26|602.22|599.62|603.19|600.59|601.25|598.65|0
1673351400000|2023-01-10 11:50:00|602.71|600.11|602.46|599.86|602.71|600.11|600.76|598.16|0
1673351700000|2023-01-10 11:55:00|602.22|599.62|602.34|599.74|603.43|600.83|601.61|599.01|0
1673352000000|2023-01-10 12:00:00|602.46|599.86|601.73|599.13|604.16|601.56|601.49|598.89|0
1673352300000|2023-01-10 12:05:00|601.97|599.37|605.29|602.69|605.41|602.81|601.97|599.37|0
1673352600000|2023-01-10 12:10:00|604.92|602.32|604.68|602.08|606.86|604.26|604.68|602.08|0
1673352900000|2023-01-10 12:15:00|604.44|601.84|609.65|607.05|611.22|608.62|603.71|601.11|0
1673353200000|2023-01-10 12:20:00|609.52|606.92|609.77|607.17|611.71|609.11|608.8|606.2|0
1673353500000|2023-01-10 12:25:00|609.52|606.92|607.34|604.74|609.52|606.92|606.86|604.26|0
1673353800000|2023-01-10 12:30:00|607.58|604.98|610.25|607.65|610.62|608.02|607.22|604.62|0
1673354100000|2023-01-10 12:35:00|610.49|607.89|609.52|606.92|610.49|607.89|608.31|605.71|0
1673354400000|2023-01-10 12:40:00|609.76|607.16|609.04|606.44|609.76|607.16|607.34|604.74|0
1673354700000|2023-01-10 12:45:00|609.4|606.8|611.34|608.74|611.34|608.74|608.79|606.19|0
1673355000000|2023-01-10 12:50:00|611.46|608.86|609.28|606.68|612.92|610.32|608.55|605.95|0
1673355300000|2023-01-10 12:55:00|609.04|606.44|607.82|605.22|609.4|606.8|607.34|604.74|0
1673355600000|2023-01-10 13:00:00|608.55|605.95|609.52|606.92|610.97|608.37|608.31|605.71|0
1673355900000|2023-01-10 13:05:00|609.65|607.05|606.61|604.01|610.25|607.65|606.61|604.01|0
1673356200000|2023-01-10 13:10:00|606.37|603.77|607.82|605.22|608.06|605.46|605.4|602.8|0
1673356500000|2023-01-10 13:15:00|607.7|605.1|609.27|606.67|610.73|608.13|607.7|605.1|0
1673356800000|2023-01-10 13:20:00|609.52|606.92|607.09|604.49|610.24|607.64|606.85|604.25|0
1673357100000|2023-01-10 13:25:00|607.34|604.74|612.18|609.58|612.18|609.58|607.34|604.74|0
1673357400000|2023-01-10 13:30:00|612.43|609.83|610.37|607.77|612.67|610.07|610.37|607.77|0
1673357700000|2023-01-10 13:35:00|610.62|608.02|610.37|607.77|611.83|609.23|609.16|606.56|0
1673358000000|2023-01-10 13:40:00|610.62|608.02|609.41|606.81|611.83|609.23|609.16|606.56|0
1673358300000|2023-01-10 13:45:00|609.65|607.05|608.2|605.6|610.61|608.01|608.2|605.6|0
1673358600000|2023-01-10 13:50:00|608.44|605.84|606.99|604.39|609.65|607.05|606.75|604.15|0
1673358900000|2023-01-10 13:55:00|606.75|604.15|604.57|601.97|606.99|604.39|603.85|601.25|0
1673359200000|2023-01-10 14:00:00|604.81|602.21|595.68|593.08|606.99|604.39|595.44|592.84|0
1673359500000|2023-01-10 14:05:00|594.95|592.35|595.92|593.32|598.09|595.49|593.51|590.91|0
1673359800000|2023-01-10 14:10:00|595.19|592.59|594.23|591.63|598.81|596.21|593.26|590.66|0
1673360100000|2023-01-10 14:15:00|593.99|591.39|593.99|591.39|597.37|594.77|593.75|591.15|0
1673360400000|2023-01-10 14:20:00|594.23|591.63|596.64|594.04|598.57|595.97|593.99|591.39|0
1673360700000|2023-01-10 14:25:00|596.88|594.28|597.85|595.25|598.81|596.21|595.43|592.83|0
1673361000000|2023-01-10 14:30:00|598.7|596.1|581.23|578.63|598.7|596.1|580.03|577.43|0
1673361300000|2023-01-10 14:35:00|580.75|578.15|584.95|582.35|586.16|583.56|579.07|576.47|0
1673361600000|2023-01-10 14:40:00|584.47|581.87|586.16|583.56|590.02|587.42|582.3|579.7|0
1673361900000|2023-01-10 14:45:00|586.64|584.04|591.23|588.63|598.48|595.88|583.27|580.67|0
1673362200000|2023-01-10 14:50:00|592.19|589.59|584.23|581.63|599.69|597.09|583.51|580.91|0
1673362500000|2023-01-10 14:55:00|584.47|581.87|586.4|583.8|589.29|586.69|580.85|578.25|0
1673362800000|2023-01-10 15:00:00|585.67|583.07|587.6|585|591.71|589.11|584.71|582.11|0
1673363100000|2023-01-10 15:05:00|587.12|584.52|586.88|584.28|588.57|585.97|583.26|580.66|0
1673363400000|2023-01-10 15:10:00|585.91|583.31|576.04|573.44|586.64|584.04|573.88|571.28|0
1673363700000|2023-01-10 15:15:00|576.28|573.68|579.65|577.05|579.65|577.05|571.23|568.63|0
1673364000000|2023-01-10 15:20:00|578.69|576.09|582.65|580.05|585.06|582.46|577.96|575.36|0
1673364300000|2023-01-10 15:25:00|583.13|580.53|587.47|584.87|589.65|587.05|578.55|575.95|0
1673364600000|2023-01-10 15:30:00|587.72|585.12|599.81|597.21|601.51|598.91|587.47|584.87|0
1673364900000|2023-01-10 15:35:00|600.05|597.45|597.15|594.55|601.75|599.15|595.45|592.85|0
1673365200000|2023-01-10 15:40:00|596.9|594.3|604.66|602.06|605.75|603.15|595.21|592.61|0
1673365500000|2023-01-10 15:45:00|607.08|604.48|601.02|598.42|607.08|604.48|598.6|596|0
1673365800000|2023-01-10 15:50:00|600.78|598.18|591.82|589.22|600.78|598.18|590.61|588.01|0
1673366100000|2023-01-10 15:55:00|592.06|589.46|586.76|584.16|592.8|590.2|585.07|582.47|0
1673366400000|2023-01-10 16:00:00|586.28|583.68|584.34|581.74|588.69|586.09|584.1|581.5|0
1673366700000|2023-01-10 16:05:00|584.59|581.99|587.48|584.88|587.96|585.36|583.86|581.26|0
1673367000000|2023-01-10 16:10:00|587.96|585.36|585.97|583.37|588.39|585.79|583.07|580.47|0
1673367300000|2023-01-10 16:15:00|586.21|583.61|587.42|584.82|589.11|586.51|583.55|580.95|0
1673367600000|2023-01-10 16:20:00|587.18|584.58|584.28|581.68|588.38|585.78|583.31|580.71|0
1673367900000|2023-01-10 16:25:00|584.52|581.92|590.08|587.48|591.77|589.17|584.28|581.68|0
1673368200000|2023-01-10 16:30:00|590.32|587.72|592.32|589.72|594.5|591.9|587.9|585.3|0
1673368500000|2023-01-10 16:35:00|592.8|590.2|593.77|591.17|594.01|591.41|589.41|586.81|0
1673368800000|2023-01-10 16:40:00|593.53|590.93|592.01|589.41|593.95|591.35|591.05|588.45|0
1673369100000|2023-01-10 16:45:00|592.74|590.14|591.04|588.44|596.14|593.54|590.56|587.96|0
1673369400000|2023-01-10 16:50:00|590.8|588.2|590.32|587.72|592.74|590.14|588.62|586.02|0
1673369700000|2023-01-10 16:55:00|590.08|587.48|588.86|586.26|590.32|587.72|586.44|583.84|0
1673370000000|2023-01-10 17:00:00|589.35|586.75|594.44|591.84|597.83|595.23|589.11|586.51|0
1673370300000|2023-01-10 17:05:00|594.19|591.59|588.38|585.78|594.19|591.59|588.14|585.54|0
1673370600000|2023-01-10 17:10:00|588.86|586.26|585.23|582.63|589.83|587.23|583.54|580.94|0
1673370900000|2023-01-10 17:15:00|584.75|582.15|590.07|587.47|590.8|588.2|584.75|582.15|0
1673371200000|2023-01-10 17:20:00|589.83|587.23|588.8|586.2|592.74|590.14|588.8|586.2|0
1673371500000|2023-01-10 17:25:00|588.32|585.72|589.29|586.69|590.5|587.9|587.59|584.99|0
1673371800000|2023-01-10 17:30:00|589.53|586.93|586.86|584.26|589.53|586.93|586.38|583.78|0
1673372100000|2023-01-10 17:35:00|586.62|584.02|578.64|576.04|587.83|585.23|578.64|576.04|0
1673372400000|2023-01-10 17:40:00|578.88|576.28|582.51|579.91|582.51|579.91|578.88|576.28|0
1673372700000|2023-01-10 17:45:00|582.75|580.15|582.51|579.91|584.2|581.6|581.54|578.94|0
1673373000000|2023-01-10 17:50:00|582.27|579.67|582.99|580.39|584.2|581.6|580.57|577.97|0
1673373300000|2023-01-10 17:55:00|583.12|580.52|582.26|579.66|583.23|580.63|581.3|578.7|0
1673373600000|2023-01-10 18:00:00|582.51|579.91|580.09|577.49|583.47|580.87|579.12|576.52|0
1673373900000|2023-01-10 18:05:00|579.85|577.25|576.71|574.11|580.81|578.21|576.46|573.86|0
1673374200000|2023-01-10 18:10:00|576.95|574.35|579.72|577.12|579.96|577.36|576.71|574.11|0
1673374500000|2023-01-10 18:15:00|579.48|576.88|582.63|580.03|584.08|581.48|579|576.4|0
1673374800000|2023-01-10 18:20:00|582.38|579.78|579.72|577.12|584.56|581.96|579.72|577.12|0
1673375100000|2023-01-10 18:25:00|579.96|577.36|580.69|578.09|580.93|578.33|579|576.4|0
1673375400000|2023-01-10 18:30:00|580.81|578.21|577.54|574.94|581.9|579.3|577.3|574.7|0
1673375700000|2023-01-10 18:35:00|577.79|575.19|576.09|573.49|577.79|575.19|574.65|572.05|0
1673376000000|2023-01-10 18:40:00|575.85|573.25|578.51|575.91|578.51|575.91|574.64|572.04|0
1673376300000|2023-01-10 18:45:00|578.27|575.67|576.46|573.86|579.48|576.88|576.33|573.73|0
1673376600000|2023-01-10 18:50:00|576.33|573.73|578.03|575.43|578.51|575.91|576.09|573.49|0
1673376900000|2023-01-10 18:55:00|578.27|575.67|574.64|572.04|580.69|578.09|573.92|571.32|0
1673377200000|2023-01-10 19:00:00|572.95|570.35|572.95|570.35|574.4|571.8|571.02|568.42|0
1673377500000|2023-01-10 19:05:00|573.19|570.59|572.47|569.87|576.09|573.49|571.99|569.39|0
1673377800000|2023-01-10 19:10:00|572.23|569.63|571.26|568.66|573.43|570.83|569.81|567.21|0
1673378100000|2023-01-10 19:15:00|571.5|568.9|570.3|567.7|571.74|569.14|569.57|566.97|0
1673378400000|2023-01-10 19:20:00|569.81|567.21|571.98|569.38|572.95|570.35|568.85|566.25|0
1673378700000|2023-01-10 19:25:00|572.23|569.63|571.02|568.42|574.4|571.8|570.54|567.94|0
1673379000000|2023-01-10 19:30:00|570.54|567.94|569.81|567.21|572.22|569.62|567.88|565.28|0
1673379300000|2023-01-10 19:35:00|569.7|567.1|573.19|570.59|573.31|570.71|569.09|566.49|0
1673379600000|2023-01-10 19:40:00|572.95|570.35|574.64|572.04|574.88|572.28|572.71|570.11|0
1673379900000|2023-01-10 19:45:00|574.88|572.28|574.4|571.8|577.3|574.7|573.67|571.07|0
1673380200000|2023-01-10 19:50:00|574.15|571.55|574.88|572.28|576.81|574.21|573.91|571.31|0
1673380500000|2023-01-10 19:55:00|574.64|572.04|574.98|572.38|576.43|573.83|573.67|571.07|0
1673380800000|2023-01-10 20:00:00|574.73|572.13|577.15|574.55|579.09|576.49|574.25|571.65|0
1673381100000|2023-01-10 20:05:00|576.91|574.31|577.15|574.55|581.51|578.91|576.67|574.07|0
1673381400000|2023-01-10 20:10:00|576.91|574.31|574.97|572.37|580.06|577.46|574.97|572.37|0
1673381700000|2023-01-10 20:15:00|575.22|572.62|572.56|569.96|575.46|572.86|571.83|569.23|0
1673382000000|2023-01-10 20:20:00|572.32|569.72|574.25|571.65|575.46|572.86|572.32|569.72|0
1673382300000|2023-01-10 20:25:00|574.49|571.89|574.73|572.13|574.97|572.37|572.56|569.96|0
1673382600000|2023-01-10 20:30:00|574.49|571.89|573.04|570.44|576.42|573.82|573.04|570.44|0
1673382900000|2023-01-10 20:35:00|572.56|569.96|573.04|570.44|574.25|571.65|571.83|569.23|0
1673383200000|2023-01-10 20:40:00|573.28|570.68|573.76|571.16|575.46|572.86|572.8|570.2|0
1673383500000|2023-01-10 20:45:00|574.25|571.65|572.07|569.47|574.49|571.89|570.86|568.26|0
1673383800000|2023-01-10 20:50:00|571.83|569.23|568.45|565.85|571.83|569.23|567.48|564.88|0
1673384100000|2023-01-10 20:55:00|567.48|564.88|564.83|562.23|567.48|564.88|563.38|560.78|0
1673384400000|2023-01-10 21:00:00|563.62|561.02|565.55|562.95|566.03|563.43|561.94|559.34|0
1673384700000|2023-01-10 21:05:00|565.79|563.19|564.59|561.99|566.03|563.43|564.1|561.5|0
1673385000000|2023-01-10 21:10:00|565.07|562.47|564.59|561.99|565.31|562.71|564.1|561.5|0
1673385300000|2023-01-10 21:15:00|564.69|561.89|564.2|561.4|564.69|561.89|563.48|560.68|0
1673385600000|2023-01-10 21:20:00|563.96|561.16|564.44|561.64|565.17|562.37|563.96|561.16|0
1673385900000|2023-01-10 21:25:00|564.68|561.88|564.68|561.88|564.93|562.13|564.2|561.4|0
1673386200000|2023-01-10 21:30:00|564.92|562.12|563.48|560.68|564.92|562.12|563.48|560.68|0
1673386500000|2023-01-10 21:35:00|563.72|560.92|563.24|560.44|563.72|560.92|563.24|560.44|0
1673386800000|2023-01-10 21:40:00|563.48|560.68|563.24|560.44|563.72|560.92|562.99|560.19|0
1673387100000|2023-01-10 21:45:00|562.99|560.19|563.96|561.16|563.96|561.16|562.99|560.19|0
1673387400000|2023-01-10 21:50:00|563.72|560.92|563.48|560.68|563.96|561.16|563.48|560.68|0
1673387700000|2023-01-10 21:55:00|563.72|560.92|564.08|561.28|564.08|561.28|563.23|560.43|0
1673388000000|2023-01-10 22:00:00|563.87|561.07|563.72|560.92|563.94|561.14|563.69|560.89|0
1673388300000|2023-01-10 22:05:00|563.83|561.03|564.5|561.7|564.5|561.7|563.83|561.03|0
1673388600000|2023-01-10 22:10:00|564.42|561.62|564.79|561.99|564.83|562.03|564.39|561.59|0
1673389200000|2023-01-10 22:20:00|564.85|562.05|564.89|562.09|564.96|562.16|564.79|561.99|0
1673389500000|2023-01-10 22:25:00|564.75|561.95|564.96|562.16|564.96|562.16|564.72|561.92|0
1673389800000|2023-01-10 22:30:00|564.89|562.09|564.85|562.05|564.89|562.09|564.83|562.03|0
1673390100000|2023-01-10 22:35:00|564.83|562.03|564.22|561.42|564.85|562.05|564.22|561.42|0
1673390400000|2023-01-10 22:40:00|563.93|561.13|563.15|560.35|563.97|561.17|563.04|560.24|0
1673390700000|2023-01-10 22:45:00|563.19|560.39|562.94|560.14|563.4|560.6|562.94|560.14|0
1673391000000|2023-01-10 22:50:00|562.98|560.18|563.19|560.39|563.37|560.57|562.98|560.18|0
1673391300000|2023-01-10 22:55:00|563.38|560.58|563.57|560.77|563.68|560.88|563.38|560.58|0
1673391600000|2023-01-10 23:00:00|563.83|561.03|565.88|563.08|566.25|563.45|563.47|560.67|0
1673391900000|2023-01-10 23:05:00|566.12|563.32|566.36|563.56|566.6|563.8|565.64|562.84|0
1673392200000|2023-01-10 23:10:00|566.12|563.32|566.12|563.32|566.36|563.56|565.64|562.84|0
1673392500000|2023-01-10 23:15:00|565.88|563.08|565.64|562.84|566.12|563.32|565.64|562.84|0
1673392800000|2023-01-10 23:20:00|565.52|562.72|564.67|561.87|565.52|562.72|564.67|561.87|0
1673393100000|2023-01-10 23:25:00|564.43|561.63|564.19|561.39|564.91|562.11|564.19|561.39|0
1673393400000|2023-01-10 23:30:00|564.07|561.27|565.15|562.35|565.63|562.83|564.07|561.27|0
1673393700000|2023-01-10 23:35:00|565.04|562.24|564.31|561.51|565.63|562.83|564.19|561.39|0
1673394000000|2023-01-10 23:40:00|564.43|561.63|564.67|561.87|565.63|562.83|563.7|560.9|0
1673394300000|2023-01-10 23:45:00|564.19|561.39|563.94|561.14|564.67|561.87|563.83|561.03|0
1673394600000|2023-01-10 23:50:00|564.07|561.27|562.86|560.06|564.07|561.27|562.5|559.7|0
1673394900000|2023-01-10 23:55:00|562.98|560.18|562.74|559.94|563.22|560.42|562.5|559.7|0
1673395200000|2023-01-11 00:00:00|562.5|559.7|561.05|558.25|562.74|559.94|560.81|558.01|0
1673395500000|2023-01-11 00:05:00|560.81|558.01|560.33|557.53|560.81|558.01|559.85|557.05|0
1673395800000|2023-01-11 00:10:00|560.09|557.29|559.6|556.8|560.81|558.01|559.36|556.56|0
1673396100000|2023-01-11 00:15:00|559.36|556.56|560.81|558.01|560.81|558.01|558.64|555.84|0
1673396400000|2023-01-11 00:20:00|560.57|557.77|560.57|557.77|561.05|558.25|560.45|557.65|0
1673396700000|2023-01-11 00:25:00|560.81|558.01|561.29|558.49|561.77|558.97|560.81|558.01|0
1673397000000|2023-01-11 00:30:00|561.05|558.25|561.53|558.73|561.77|558.97|559.84|557.04|0
1673397300000|2023-01-11 00:35:00|561.29|558.49|560.81|558.01|562.01|559.21|560.56|557.76|0
1673397600000|2023-01-11 00:40:00|560.56|557.76|561.29|558.49|562.13|559.33|560.08|557.28|0
1673397900000|2023-01-11 00:45:00|561.05|558.25|561.77|558.97|561.77|558.97|560.8|558|0
1673398200000|2023-01-11 00:50:00|561.53|558.73|560.8|558|561.53|558.73|560.32|557.52|0
1673398500000|2023-01-11 00:55:00|560.69|557.89|559.6|556.8|561.04|558.24|559.6|556.8|0
1673398800000|2023-01-11 01:00:00|559.48|556.68|561.28|558.48|561.28|558.48|559.48|556.68|0
1673399100000|2023-01-11 01:05:00|561.53|558.73|561.77|558.97|562.49|559.69|561.52|558.72|0
1673399400000|2023-01-11 01:10:00|561.65|558.85|562.73|559.93|562.85|560.05|561.52|558.72|0
1673399700000|2023-01-11 01:15:00|562.61|559.81|562.49|559.69|562.73|559.93|561.76|558.96|0
1673400000000|2023-01-11 01:20:00|562.73|559.93|563.8|561|564.29|561.49|562.61|559.81|0
1673400300000|2023-01-11 01:25:00|564.04|561.24|563.32|560.52|564.04|561.24|563.32|560.52|0
1673400600000|2023-01-11 01:30:00|563.56|560.76|563.56|560.76|564.77|561.97|563.08|560.28|0
1673400900000|2023-01-11 01:35:00|563.44|560.64|564.04|561.24|564.04|561.24|563.08|560.28|0
1673401200000|2023-01-11 01:40:00|564.28|561.48|562.96|560.16|564.53|561.73|562.96|560.16|0
1673401500000|2023-01-11 01:45:00|563.08|560.28|562|559.2|563.56|560.76|562|559.2|0
1673401800000|2023-01-11 01:50:00|561.87|559.07|561.87|559.07|562|559.2|561.15|558.35|0
1673402100000|2023-01-11 01:55:00|561.63|558.83|562.11|559.31|563.08|560.28|561.63|558.83|0
1673402400000|2023-01-11 02:00:00|561.99|559.19|561.63|558.83|562.59|559.79|561.39|558.59|0
1673402700000|2023-01-11 02:05:00|561.51|558.71|561.14|558.34|561.51|558.71|560.66|557.86|0
1673403000000|2023-01-11 02:10:00|561.27|558.47|561.87|559.07|562.11|559.31|560.66|557.86|0
1673403300000|2023-01-11 02:15:00|561.75|558.95|562.11|559.31|563.07|560.27|561.75|558.95|0
1673403600000|2023-01-11 02:20:00|562.35|559.55|561.51|558.71|562.35|559.55|561.38|558.58|0
1673403900000|2023-01-11 02:25:00|561.38|558.58|560.66|557.86|561.62|558.82|560.66|557.86|0
1673404200000|2023-01-11 02:30:00|560.9|558.1|561.14|558.34|561.38|558.58|560.18|557.38|0
1673404500000|2023-01-11 02:35:00|561.38|558.58|562.11|559.31|562.11|559.31|561.14|558.34|0
1673404800000|2023-01-11 02:40:00|562.35|559.55|562.35|559.55|562.59|559.79|561.62|558.82|0
1673405100000|2023-01-11 02:45:00|562.47|559.67|563.79|560.99|563.79|560.99|562.47|559.67|0
1673405400000|2023-01-11 02:50:00|563.68|560.88|563.44|560.64|563.79|560.99|563.31|560.51|0
1673405700000|2023-01-11 02:55:00|563.55|560.75|563.92|561.12|564.03|561.23|563.07|560.27|0
1673406000000|2023-01-11 03:00:00|563.79|560.99|563.07|560.27|564.03|561.23|562.59|559.79|0
1673406300000|2023-01-11 03:05:00|562.83|560.03|564.76|561.96|564.76|561.96|562.83|560.03|0
1673406600000|2023-01-11 03:10:00|564.52|561.72|565.48|562.68|565.48|562.68|564.52|561.72|0
1673406900000|2023-01-11 03:15:00|565.72|562.92|564.03|561.23|565.72|562.92|564.03|561.23|0
1673407200000|2023-01-11 03:20:00|563.79|560.99|564.03|561.23|564.51|561.71|563.79|560.99|0
1673407500000|2023-01-11 03:25:00|564.27|561.47|564.51|561.71|564.51|561.71|563.91|561.11|0
1673407800000|2023-01-11 03:30:00|564.27|561.47|562.82|560.02|564.27|561.47|562.82|560.02|0
1673408100000|2023-01-11 03:35:00|563.06|560.26|563.06|560.26|563.31|560.51|562.82|560.02|0
1673408400000|2023-01-11 03:40:00|562.82|560.02|562.58|559.78|563.3|560.5|562.1|559.3|0
1673408700000|2023-01-11 03:45:00|562.82|560.02|563.55|560.75|563.79|560.99|562.82|560.02|0
1673409000000|2023-01-11 03:50:00|563.67|560.87|564.03|561.23|564.27|561.47|563.19|560.39|0
1673409300000|2023-01-11 03:55:00|563.91|561.11|562.58|559.78|563.91|561.11|562.1|559.3|0
1673409600000|2023-01-11 04:00:00|562.34|559.54|563.3|560.5|563.3|560.5|562.1|559.3|0
1673409900000|2023-01-11 04:05:00|563.54|560.74|561.37|558.57|563.54|560.74|561.37|558.57|0
1673410200000|2023-01-11 04:10:00|561.61|558.81|560.89|558.09|561.85|559.05|560.65|557.85|0
1673410500000|2023-01-11 04:15:00|561.13|558.33|561.61|558.81|561.85|559.05|561.13|558.33|0
1673410800000|2023-01-11 04:20:00|561.85|559.05|562.33|559.53|562.34|559.54|561.85|559.05|0
1673411100000|2023-01-11 04:25:00|562.58|559.78|563.3|560.5|563.54|560.74|562.33|559.53|0
1673411400000|2023-01-11 04:30:00|563.06|560.26|563.06|560.26|563.54|560.74|562.33|559.53|0
1673411700000|2023-01-11 04:35:00|563.18|560.38|562.33|559.53|563.67|560.87|562.33|559.53|0
1673412000000|2023-01-11 04:40:00|562.09|559.29|562.57|559.77|562.82|560.02|562.09|559.29|0
1673412300000|2023-01-11 04:45:00|562.7|559.9|563.54|560.74|563.54|560.74|562.46|559.66|0
1673412600000|2023-01-11 04:50:00|563.3|560.5|562.81|560.01|563.54|560.74|562.57|559.77|0
1673412900000|2023-01-11 04:55:00|563.06|560.26|562.57|559.77|563.06|560.26|562.33|559.53|0
1673413200000|2023-01-11 05:00:00|562.7|559.9|563.78|560.98|563.78|560.98|562.33|559.53|0
1673413500000|2023-01-11 05:05:00|564.02|561.22|563.05|560.25|564.02|561.22|562.57|559.77|0
1673413800000|2023-01-11 05:10:00|562.81|560.01|562.33|559.53|563.05|560.25|562.33|559.53|0
1673414100000|2023-01-11 05:15:00|562.57|559.77|562.57|559.77|563.05|560.25|562.33|559.53|0
1673414400000|2023-01-11 05:20:00|562.33|559.53|562.81|560.01|563.05|560.25|562.33|559.53|0
1673414700000|2023-01-11 05:25:00|562.57|559.77|562.33|559.53|563.53|560.73|562.33|559.53|0
1673415000000|2023-01-11 05:30:00|562.09|559.29|561.73|558.93|562.33|559.53|561.6|558.8|0
1673415300000|2023-01-11 05:35:00|561.6|558.8|561.6|558.8|562.09|559.29|561.36|558.56|0
1673415600000|2023-01-11 05:40:00|561.84|559.04|559.43|556.63|562.08|559.28|559.19|556.39|0
1673415900000|2023-01-11 05:45:00|559.32|556.52|559.91|557.11|560.52|557.72|559.19|556.39|0
1673416200000|2023-01-11 05:50:00|559.8|557|561.6|558.8|562.08|559.28|559.43|556.63|0
1673416500000|2023-01-11 05:55:00|561.48|558.68|562.32|559.52|562.57|559.77|561.12|558.32|0
1673416800000|2023-01-11 06:00:00|562.08|559.28|561.36|558.56|563.05|560.25|561.12|558.32|0
1673417100000|2023-01-11 06:05:00|561.6|558.8|561.6|558.8|561.72|558.92|560.88|558.08|0
1673417400000|2023-01-11 06:10:00|562.08|559.28|562.08|559.28|562.32|559.52|561.6|558.8|0
1673417700000|2023-01-11 06:15:00|561.84|559.04|562.32|559.52|562.56|559.76|561.12|558.32|0
1673418000000|2023-01-11 06:20:00|562.45|559.65|562.56|559.76|562.8|560|562.08|559.28|0
1673418300000|2023-01-11 06:25:00|562.32|559.52|563.04|560.24|563.04|560.24|562.08|559.28|0
1673418600000|2023-01-11 06:30:00|562.8|560|562.08|559.28|562.93|560.13|561.36|558.56|0
1673418900000|2023-01-11 06:35:00|561.84|559.04|562.32|559.52|562.8|560|561.6|558.8|0
1673419200000|2023-01-11 06:40:00|562.08|559.28|563.28|560.48|563.53|560.73|562.08|559.28|0
1673419500000|2023-01-11 06:45:00|563.53|560.73|563.77|560.97|564.25|561.45|563.41|560.61|0
1673419800000|2023-01-11 06:50:00|563.52|560.72|563.28|560.48|563.52|560.72|562.8|560|0
1673420100000|2023-01-11 06:55:00|563.41|560.61|565.21|562.41|565.45|562.65|563.28|560.48|0
1673420400000|2023-01-11 07:00:00|565.94|563.14|568.11|565.31|568.6|565.8|565.7|562.9|0
1673420700000|2023-01-11 07:05:00|568.35|565.55|568.59|565.79|570.29|567.49|567.87|565.07|0
1673421000000|2023-01-11 07:10:00|568.84|566.04|570.04|567.24|570.29|567.49|568.59|565.79|0
1673421300000|2023-01-11 07:15:00|570.17|567.37|570.04|567.24|570.29|567.49|569.08|566.28|0
1673421600000|2023-01-11 07:20:00|569.8|567|569.08|566.28|570.29|567.49|569.08|566.28|0
1673421900000|2023-01-11 07:25:00|568.83|566.03|569.08|566.28|569.56|566.76|568.35|565.55|0
1673422200000|2023-01-11 07:30:00|569.32|566.52|567.62|564.82|569.56|566.76|567.62|564.82|0
1673422500000|2023-01-11 07:35:00|567.51|564.71|568.11|565.31|568.11|565.31|567.38|564.58|0
1673422800000|2023-01-11 07:40:00|568.35|565.55|567.87|565.07|568.35|565.55|567.38|564.58|0
1673423100000|2023-01-11 07:45:00|568.11|565.31|568.11|565.31|568.59|565.79|567.86|565.06|0
1673423400000|2023-01-11 07:50:00|568.23|565.43|568.59|565.79|569.31|566.51|568.11|565.31|0
1673423700000|2023-01-11 07:55:00|568.35|565.55|569.56|566.76|569.56|566.76|568.35|565.55|0
1673424000000|2023-01-11 08:00:00|569.31|566.51|565.19|562.39|569.31|566.51|564.95|562.15|0
1673424300000|2023-01-11 08:05:00|565.09|562.49|564.61|562.01|566.54|563.94|563.4|560.8|0
1673424600000|2023-01-11 08:10:00|564.85|562.25|564.25|561.65|565.09|562.49|563.4|560.8|0
1673424900000|2023-01-11 08:15:00|564.13|561.53|565.58|562.98|565.82|563.22|563.4|560.8|0
1673425200000|2023-01-11 08:20:00|565.7|563.1|567.75|565.15|568.23|565.63|565.09|562.49|0
1673425500000|2023-01-11 08:25:00|567.88|565.28|566.54|563.94|568.47|565.87|565.57|562.97|0
1673425800000|2023-01-11 08:30:00|566.78|564.18|569.2|566.6|569.2|566.6|565.82|563.22|0
1673426100000|2023-01-11 08:35:00|569.44|566.84|566.78|564.18|569.44|566.84|566.78|564.18|0
1673426400000|2023-01-11 08:40:00|566.54|563.94|567.63|565.03|568.47|565.87|566.3|563.7|0
1673426700000|2023-01-11 08:45:00|567.75|565.15|566.78|564.18|567.75|565.15|565.81|563.21|0
1673427000000|2023-01-11 08:50:00|566.91|564.31|567.02|564.42|567.75|565.15|566.06|563.46|0
1673427300000|2023-01-11 08:55:00|566.78|564.18|565.33|562.73|567.26|564.66|565.33|562.73|0
1673427600000|2023-01-11 09:00:00|565.57|562.97|561.59|558.99|567.02|564.42|560.87|558.27|0
1673427900000|2023-01-11 09:05:00|561.71|559.11|559.9|557.3|561.95|559.35|558.57|555.97|0
1673428200000|2023-01-11 09:10:00|559.78|557.18|560.02|557.42|560.5|557.9|559.54|556.94|0
1673428500000|2023-01-11 09:15:00|560.26|557.66|555.68|553.08|560.39|557.79|555.32|552.72|0
1673428800000|2023-01-11 09:20:00|555.81|553.21|555.68|553.08|556.4|553.8|554.96|552.36|0
1673429100000|2023-01-11 09:25:00|555.92|553.32|555.2|552.6|557.61|555.01|554.23|551.63|0
1673429400000|2023-01-11 09:30:00|554.96|552.36|556.88|554.28|557.12|554.52|554.6|552|0
1673429700000|2023-01-11 09:35:00|556.64|554.04|557.85|555.25|557.85|555.25|556.53|553.93|0
1673430000000|2023-01-11 09:40:00|557.6|555|556.88|554.28|557.85|555.25|555.92|553.32|0
1673430300000|2023-01-11 09:45:00|556.64|554.04|557.36|554.76|557.36|554.76|555.68|553.08|0
1673430600000|2023-01-11 09:50:00|557.6|555|555.92|553.32|558.33|555.73|555.43|552.83|0
1673430900000|2023-01-11 09:55:00|555.68|553.08|557.12|554.52|558.33|555.73|555.68|553.08|0
1673431200000|2023-01-11 10:00:00|556.88|554.28|555.92|553.32|556.88|554.28|555.43|552.83|0
1673431500000|2023-01-11 10:05:00|555.67|553.07|552.78|550.18|555.67|553.07|551.1|548.5|0
1673431800000|2023-01-11 10:10:00|552.54|549.94|554.23|551.63|554.35|551.75|552.06|549.46|0
1673432100000|2023-01-11 10:15:00|554.71|552.11|555.67|553.07|556.64|554.04|554.23|551.63|0
1673432400000|2023-01-11 10:20:00|555.91|553.31|556.15|553.55|556.88|554.28|554.47|551.87|0
1673432700000|2023-01-11 10:25:00|555.91|553.31|555.43|552.83|556.15|553.55|554.71|552.11|0
1673433000000|2023-01-11 10:30:00|555.31|552.71|556.39|553.79|556.63|554.03|554.71|552.11|0
1673433300000|2023-01-11 10:35:00|556.63|554.03|557.84|555.24|558.56|555.96|555.91|553.31|0
1673433600000|2023-01-11 10:40:00|557.6|555|558.32|555.72|559.28|556.68|557.48|554.88|0
1673433900000|2023-01-11 10:45:00|558.56|555.96|557.72|555.12|558.8|556.2|557.11|554.51|0
1673434200000|2023-01-11 10:50:00|557.84|555.24|557.11|554.51|558.32|555.72|556.87|554.27|0
1673434500000|2023-01-11 10:55:00|557|554.4|557.84|555.24|559.52|556.92|556.87|554.27|0
1673434800000|2023-01-11 11:00:00|558.08|555.48|557.59|554.99|558.08|555.48|556.63|554.03|0
1673435100000|2023-01-11 11:05:00|557.72|555.12|558.68|556.08|558.8|556.2|557.35|554.75|0
1673435400000|2023-01-11 11:10:00|558.8|556.2|557.83|555.23|558.8|556.2|557.11|554.51|0
1673435700000|2023-01-11 11:15:00|557.59|554.99|558.32|555.72|558.8|556.2|557.59|554.99|0
1673436000000|2023-01-11 11:20:00|558.07|555.47|557.59|554.99|559.76|557.16|557.11|554.51|0
1673436300000|2023-01-11 11:25:00|557.83|555.23|557.96|555.36|558.32|555.72|557.35|554.75|0
1673436600000|2023-01-11 11:30:00|558.07|555.47|556.39|553.79|558.31|555.71|555.66|553.06|0
1673436900000|2023-01-11 11:35:00|556.15|553.55|555.9|553.3|557.35|554.75|555.66|553.06|0
1673437200000|2023-01-11 11:40:00|556.03|553.43|553.01|550.41|556.39|553.79|552.53|549.93|0
1673437500000|2023-01-11 11:45:00|552.77|550.17|554.94|552.34|554.94|552.34|552.77|550.17|0
1673437800000|2023-01-11 11:50:00|554.7|552.1|555.3|552.7|556.38|553.78|554.34|551.74|0
1673438100000|2023-01-11 11:55:00|554.94|552.34|555.9|553.3|557.11|554.51|554.94|552.34|0
1673438400000|2023-01-11 12:00:00|556.27|553.67|555.79|553.19|557.35|554.75|555.79|553.19|0
1673438700000|2023-01-11 12:05:00|555.54|552.94|556.14|553.54|556.38|553.78|555.18|552.58|0
1673439000000|2023-01-11 12:10:00|556.38|553.78|558.55|555.95|558.55|555.95|556.14|553.54|0
1673439300000|2023-01-11 12:15:00|558.68|556.08|561.44|558.84|561.44|558.84|558.55|555.95|0
1673439600000|2023-01-11 12:20:00|561.57|558.97|560.24|557.64|562.65|560.05|559.76|557.16|0
1673439900000|2023-01-11 12:25:00|560.72|558.12|559.64|557.04|561.2|558.6|559.27|556.67|0
1673440200000|2023-01-11 12:30:00|559.75|557.15|557.23|554.63|560.48|557.88|557.1|554.5|0
1673440500000|2023-01-11 12:35:00|557.1|554.5|557.1|554.5|557.71|555.11|555.9|553.3|0
1673440800000|2023-01-11 12:40:00|557.34|554.74|557.82|555.22|557.82|555.22|556.38|553.78|0
1673441100000|2023-01-11 12:45:00|557.71|555.11|555.41|552.81|558.19|555.59|554.69|552.09|0
1673441400000|2023-01-11 12:50:00|555.17|552.57|556.62|554.02|556.86|554.26|555.17|552.57|0
1673441700000|2023-01-11 12:55:00|556.86|554.26|556.14|553.54|558.55|555.95|556.14|553.54|0
1673442000000|2023-01-11 13:00:00|555.89|553.29|555.06|552.46|556.38|553.78|554.33|551.73|0
1673442300000|2023-01-11 13:05:00|554.93|552.33|553.48|550.88|555.17|552.57|553|550.4|0
1673442600000|2023-01-11 13:10:00|553.73|551.13|552.76|550.16|554.69|552.09|552.04|549.44|0
1673442900000|2023-01-11 13:15:00|552.52|549.92|551.32|548.72|553.72|551.12|550.84|548.24|0
1673443200000|2023-01-11 13:20:00|551.8|549.2|549.87|547.27|552.52|549.92|549.63|547.03|0
1673443500000|2023-01-11 13:25:00|550.11|547.51|551.8|549.2|552.04|549.44|549.63|547.03|0
1673443800000|2023-01-11 13:30:00|551.68|549.08|553.72|551.12|553.72|551.12|550.84|548.24|0
1673444100000|2023-01-11 13:35:00|553.96|551.36|554.44|551.84|555.41|552.81|553.72|551.12|0
1673444400000|2023-01-11 13:40:00|554.2|551.6|551.31|548.71|554.2|551.6|551.31|548.71|0
1673444700000|2023-01-11 13:45:00|551.56|548.96|550.57|547.97|551.56|548.96|549.63|547.03|0
1673445000000|2023-01-11 13:50:00|550.3|547.7|547.91|545.31|550.69|548.09|547.55|544.95|0
1673445300000|2023-01-11 13:55:00|548.15|545.55|548.15|545.55|550.56|547.96|547.43|544.83|0
1673445600000|2023-01-11 14:00:00|548.39|545.79|551.53|548.93|551.9|549.3|548.39|545.79|0
1673445900000|2023-01-11 14:05:00|551.77|549.17|548.63|546.03|552.25|549.65|548.15|545.55|0
1673446200000|2023-01-11 14:10:00|548.39|545.79|552.01|549.41|552.25|549.65|548.15|545.55|0
1673446500000|2023-01-11 14:15:00|551.77|549.17|549.59|546.99|551.77|549.17|549.11|546.51|0
1673446800000|2023-01-11 14:20:00|549.84|547.24|548.15|545.55|550.08|547.48|547.91|545.31|0
1673447100000|2023-01-11 14:25:00|548.39|545.79|547.18|544.58|549.84|547.24|545.25|542.65|0
1673447400000|2023-01-11 14:30:00|546.7|544.1|548.15|545.55|551.77|549.17|543.32|540.72|0
1673447700000|2023-01-11 14:35:00|548.39|545.79|543.8|541.2|548.39|545.79|541.88|539.28|0
1673448000000|2023-01-11 14:40:00|544.05|541.45|539.95|537.35|545.73|543.13|538.99|536.39|0
1673448300000|2023-01-11 14:45:00|540.19|537.59|543.56|540.96|543.56|540.96|538.99|536.39|0
1673448600000|2023-01-11 14:50:00|544.29|541.69|546.93|544.33|548.87|546.27|541.4|538.8|0
1673448900000|2023-01-11 14:55:00|547.18|544.58|547.07|544.47|549.96|547.36|544.9|542.3|0
1673449200000|2023-01-11 15:00:00|546.34|543.74|547.55|544.95|549.72|547.12|545.62|543.02|0
1673449500000|2023-01-11 15:05:00|547.31|544.71|542.49|539.89|547.31|544.71|542.01|539.41|0
1673449800000|2023-01-11 15:10:00|542.73|540.13|545.38|542.78|546.34|543.74|541.29|538.69|0
1673450100000|2023-01-11 15:15:00|544.9|542.3|545.62|543.02|548.51|545.91|544.17|541.57|0
1673450400000|2023-01-11 15:20:00|546.1|543.5|543.93|541.33|547.3|544.7|542.49|539.89|0
1673450700000|2023-01-11 15:25:00|544.17|541.57|540.08|537.48|544.65|542.05|539.84|537.24|0
1673451000000|2023-01-11 15:30:00|540.32|537.72|547.06|544.46|548.02|545.42|540.32|537.72|0
1673451300000|2023-01-11 15:35:00|546.58|543.98|548.99|546.39|552.12|549.52|546.1|543.5|0
1673451600000|2023-01-11 15:40:00|549.23|546.63|547.54|544.94|549.95|547.35|546.82|544.22|0
1673451900000|2023-01-11 15:45:00|547.06|544.46|546.1|543.5|547.3|544.7|544.89|542.29|0
1673452200000|2023-01-11 15:50:00|545.85|543.25|551.16|548.56|553.33|550.73|545.85|543.25|0
1673452500000|2023-01-11 15:55:00|551.4|548.8|554.29|551.69|555.74|553.14|551.16|548.56|0
1673452800000|2023-01-11 16:00:00|554.05|551.45|551.88|549.28|554.78|552.18|551.16|548.56|0
1673453100000|2023-01-11 16:05:00|551.64|549.04|551.16|548.56|553.09|550.49|550.19|547.59|0
1673453400000|2023-01-11 16:10:00|550.91|548.31|546.33|543.73|552.12|549.52|546.33|543.73|0
1673453700000|2023-01-11 16:15:00|545.85|543.25|545.13|542.53|545.85|543.25|543.2|540.6|0
1673454000000|2023-01-11 16:20:00|544.89|542.29|545.13|542.53|546.57|543.97|543.44|540.84|0
1673454300000|2023-01-11 16:25:00|544.89|542.29|544.16|541.56|545.37|542.77|543.92|541.32|0
1673454600000|2023-01-11 16:30:00|544.65|542.05|543.92|541.32|544.65|542.05|542.48|539.88|0
1673454900000|2023-01-11 16:35:00|544.16|541.56|545.13|542.53|547.05|544.45|544.16|541.56|0
1673455200000|2023-01-11 16:40:00|545.25|542.65|542.72|540.12|545.25|542.65|542.48|539.88|0
1673455500000|2023-01-11 16:45:00|542.24|539.64|541.51|538.91|543.44|540.84|541.51|538.91|0
1673455800000|2023-01-11 16:50:00|541.76|539.16|540.79|538.19|543.68|541.08|540.55|537.95|0
1673456100000|2023-01-11 16:55:00|540.55|537.95|542.72|540.12|543.2|540.6|540.07|537.47|0
1673456400000|2023-01-11 17:00:00|541.99|539.39|541.27|538.67|542.48|539.88|540.07|537.47|0
1673456700000|2023-01-11 17:05:00|541.51|538.91|540.79|538.19|541.51|538.91|540.07|537.47|0
1673457000000|2023-01-11 17:10:00|540.55|537.95|537.42|534.82|541.03|538.43|536.7|534.1|0
1673457300000|2023-01-11 17:15:00|537.18|534.58|537.42|534.82|538.39|535.79|535.5|532.9|0
1673457600000|2023-01-11 17:20:00|537.66|535.06|536.22|533.62|538.39|535.79|534.3|531.7|0
1673457900000|2023-01-11 17:25:00|536.46|533.86|535.98|533.38|537.42|534.82|535.26|532.66|0
1673458200000|2023-01-11 17:30:00|535.26|532.66|539.1|536.5|539.59|536.99|535.26|532.66|0
1673458500000|2023-01-11 17:35:00|538.86|536.26|539.1|536.5|540.79|538.19|538.62|536.02|0
1673458800000|2023-01-11 17:40:00|539.34|536.74|539.34|536.74|539.82|537.22|537.9|535.3|0
1673459100000|2023-01-11 17:45:00|539.58|536.98|537.89|535.29|539.81|537.21|537.65|535.05|0
1673459400000|2023-01-11 17:50:00|537.65|535.05|537.89|535.29|538.37|535.77|536.21|533.61|0
1673459700000|2023-01-11 17:55:00|538.13|535.53|538.61|536.01|539.81|537.21|537.41|534.81|0
1673460000000|2023-01-11 18:00:00|538.37|535.77|534.05|531.45|538.85|536.25|533.57|530.97|0
1673460300000|2023-01-11 18:05:00|533.81|531.21|533.32|530.72|535.73|533.13|533.32|530.72|0
1673460600000|2023-01-11 18:10:00|533.56|530.96|530.21|527.61|533.56|530.96|528.41|525.81|0
1673460900000|2023-01-11 18:15:00|530.69|528.09|536.92|534.32|540.77|538.17|530.45|527.85|0
1673461200000|2023-01-11 18:20:00|536.68|534.08|535.24|532.64|538.61|536.01|535|532.4|0
1673461500000|2023-01-11 18:25:00|535.48|532.88|532.36|529.76|536.2|533.6|531.4|528.8|0
1673461800000|2023-01-11 18:30:00|532.12|529.52|531.64|529.04|532.84|530.24|530.44|527.84|0
1673462100000|2023-01-11 18:35:00|531.88|529.28|531.88|529.28|532.84|530.24|530.92|528.32|0
1673462400000|2023-01-11 18:40:00|531.64|529.04|530.92|528.32|531.64|529.04|529.48|526.88|0
1673462700000|2023-01-11 18:45:00|531.16|528.56|531.88|529.28|532.36|529.76|530.68|528.08|0
1673463000000|2023-01-11 18:50:00|532.12|529.52|536.44|533.84|536.44|533.84|531.88|529.28|0
1673463300000|2023-01-11 18:55:00|536.2|533.6|534.28|531.68|536.2|533.6|534.04|531.44|0
1673463600000|2023-01-11 19:00:00|534.04|531.44|535.48|532.88|535.72|533.12|533.08|530.48|0
1673463900000|2023-01-11 19:05:00|535.72|533.12|535.48|532.88|538.6|536|535.24|532.64|0
1673464200000|2023-01-11 19:10:00|535|532.4|535.72|533.12|535.96|533.36|534.04|531.44|0
1673464500000|2023-01-11 19:15:00|535.48|532.88|532.84|530.24|536.2|533.6|532.12|529.52|0
1673464800000|2023-01-11 19:20:00|533.32|530.72|532.12|529.52|533.56|530.96|531.64|529.04|0
1673465100000|2023-01-11 19:25:00|532.36|529.76|532.35|529.75|532.84|530.24|531.16|528.56|0
1673465400000|2023-01-11 19:30:00|532.11|529.51|529.72|527.12|532.83|530.23|529|526.4|0
1673465700000|2023-01-11 19:35:00|529.96|527.36|528.52|525.92|530.92|528.32|527.8|525.2|0
1673466000000|2023-01-11 19:40:00|528.28|525.68|525.88|523.28|529.48|526.88|525.4|522.8|0
1673466300000|2023-01-11 19:45:00|525.64|523.04|527.56|524.96|528.04|525.44|525.4|522.8|0
1673466600000|2023-01-11 19:50:00|527.8|525.2|528.52|525.92|529|526.4|527.8|525.2|0
1673466900000|2023-01-11 19:55:00|528.76|526.16|527.56|524.96|529.95|527.35|527.56|524.96|0
1673467200000|2023-01-11 20:00:00|527.8|525.2|526.12|523.52|528.28|525.68|525.4|522.8|0
1673467500000|2023-01-11 20:05:00|525.88|523.28|527.08|524.48|527.8|525.2|525.88|523.28|0
1673467800000|2023-01-11 20:10:00|527.32|524.72|524.68|522.08|527.32|524.72|523.01|520.41|0
1673468100000|2023-01-11 20:15:00|524.44|521.84|522.77|520.17|524.92|522.32|522.05|519.45|0
1673468400000|2023-01-11 20:20:00|522.53|519.93|523.72|521.12|524.44|521.84|522.05|519.45|0
1673468700000|2023-01-11 20:25:00|523.49|520.89|524.97|522.37|525.62|523.02|522.05|519.45|0
1673469000000|2023-01-11 20:30:00|525.21|522.61|527.61|525.01|527.61|525.01|525.21|522.61|0
1673469300000|2023-01-11 20:35:00|527.84|525.24|528.56|525.96|528.8|526.2|526.65|524.05|0
1673469600000|2023-01-11 20:40:00|528.8|526.2|525.69|523.09|530|527.4|525.21|522.61|0
1673469900000|2023-01-11 20:45:00|525.93|523.33|523.3|520.7|526.89|524.29|523.06|520.46|0
1673470200000|2023-01-11 20:50:00|523.54|520.94|520.67|518.07|524.73|522.13|520.67|518.07|0
1673470500000|2023-01-11 20:55:00|519.47|516.87|516.85|514.25|519.71|517.11|515.9|513.3|0
1673470800000|2023-01-11 21:00:00|516.61|514.01|516.85|514.25|517.8|515.2|516.37|513.77|0
1673471100000|2023-01-11 21:05:00|516.97|514.37|517.09|514.49|517.8|515.2|516.85|514.25|0
1673471400000|2023-01-11 21:10:00|516.85|514.25|516.85|514.25|517.32|514.72|515.89|513.29|0
1673471700000|2023-01-11 21:15:00|517.42|514.62|517.42|514.62|517.9|515.1|517.19|514.39|0
1673472000000|2023-01-11 21:20:00|517.66|514.86|517.66|514.86|517.9|515.1|517.42|514.62|0
1673472300000|2023-01-11 21:25:00|517.42|514.62|516.94|514.14|517.66|514.86|516.94|514.14|0
1673472600000|2023-01-11 21:30:00|517.18|514.38|516.23|513.43|517.18|514.38|515.99|513.19|0
1673472900000|2023-01-11 21:35:00|515.99|513.19|516.47|513.67|516.47|513.67|515.99|513.19|0
1673473500000|2023-01-11 21:45:00|516.23|513.43|515.75|512.95|516.23|513.43|515.51|512.71|0
1673473800000|2023-01-11 21:50:00|515.51|512.71|515.75|512.95|515.75|512.95|515.27|512.47|0
1673474100000|2023-01-11 21:55:00|515.27|512.47|514.44|511.64|515.75|512.95|514.44|511.64|0
1673474400000|2023-01-11 22:00:00|515.35|512.55|515.06|512.26|515.45|512.65|515.03|512.23|0
1673474700000|2023-01-11 22:05:00|515.18|512.38|514.96|512.16|515.18|512.38|514.96|512.16|0
1673475000000|2023-01-11 22:10:00|514.93|512.13|515.03|512.23|515.17|512.37|514.68|511.88|0
1673475300000|2023-01-11 22:15:00|515.1|512.3|514.4|511.6|515.17|512.37|514.05|511.25|0
1673475600000|2023-01-11 22:20:00|514.22|511.42|514.18|511.38|514.47|511.67|513.97|511.17|0
1673475900000|2023-01-11 22:25:00|513.97|511.17|514.08|511.28|514.18|511.38|513.93|511.13|0
1673476200000|2023-01-11 22:30:00|514.01|511.21|513.9|511.1|514.04|511.24|513.83|511.03|0
1673476500000|2023-01-11 22:35:00|513.87|511.07|514.11|511.31|514.11|511.31|513.68|510.88|0
1673476800000|2023-01-11 22:40:00|513.97|511.17|514.04|511.24|514.04|511.24|513.93|511.13|0
1673477100000|2023-01-11 22:45:00|514.01|511.21|513.82|511.02|514.01|511.21|513.79|510.99|0
1673477400000|2023-01-11 22:50:00|513.9|511.1|514.07|511.27|514.11|511.31|513.9|511.1|0
1673477700000|2023-01-11 22:55:00|514.03|511.23|514.24|511.44|514.42|511.62|514.01|511.21|0
1673478000000|2023-01-11 23:00:00|514.67|511.87|516.69|513.89|516.93|514.13|514.67|511.87|0
1673478300000|2023-01-11 23:05:00|516.45|513.65|516.21|513.41|517.17|514.37|516.21|513.41|0
1673478600000|2023-01-11 23:10:00|516.45|513.65|516.69|513.89|517.17|514.37|515.98|513.18|0
1673478900000|2023-01-11 23:15:00|516.93|514.13|516.93|514.13|517.88|515.08|516.69|513.89|0
1673479200000|2023-01-11 23:20:00|517.17|514.37|517.41|514.61|517.64|514.84|516.93|514.13|0
1673479500000|2023-01-11 23:25:00|517.64|514.84|516.69|513.89|517.64|514.84|516.69|513.89|0
1673479800000|2023-01-11 23:30:00|516.93|514.13|518.24|515.44|518.36|515.56|516.93|514.13|0
1673480100000|2023-01-11 23:35:00|518.12|515.32|517.4|514.6|518.12|515.32|516.93|514.13|0
1673480400000|2023-01-11 23:40:00|517.16|514.36|517.4|514.6|517.88|515.08|516.69|513.89|0
1673480700000|2023-01-11 23:45:00|517.53|514.73|518.36|515.56|518.36|515.56|517.16|514.36|0
1673481000000|2023-01-11 23:50:00|518.59|515.79|518.83|516.03|518.83|516.03|517.88|515.08|0
1673481300000|2023-01-11 23:55:00|518.59|515.79|518.35|515.55|518.83|516.03|518.12|515.32|0
1673481600000|2023-01-12 00:00:00|517.64|514.84|519.31|516.51|519.55|516.75|517.4|514.6|0
1673481900000|2023-01-12 00:05:00|519.43|516.63|519.31|516.51|520.02|517.22|519.07|516.27|0
1673482200000|2023-01-12 00:10:00|519.55|516.75|519.78|516.98|520.02|517.22|519.07|516.27|0
1673482500000|2023-01-12 00:15:00|519.67|516.87|519.78|516.98|519.91|517.11|519.07|516.27|0
1673482800000|2023-01-12 00:20:00|519.67|516.87|519.54|516.74|520.5|517.7|519.19|516.39|0
1673483100000|2023-01-12 00:25:00|519.31|516.51|518.95|516.15|519.54|516.74|518.35|515.55|0
1673483400000|2023-01-12 00:30:00|518.83|516.03|519.3|516.5|519.3|516.5|518.59|515.79|0
1673483700000|2023-01-12 00:35:00|519.19|516.39|519.78|516.98|520.98|518.18|518.83|516.03|0
1673484000000|2023-01-12 00:40:00|519.54|516.74|520.5|517.7|520.5|517.7|519.54|516.74|0
1673484300000|2023-01-12 00:45:00|519.78|516.98|519.78|516.98|520.02|517.22|518.83|516.03|0
1673484600000|2023-01-12 00:50:00|519.66|516.86|518.82|516.02|520.02|517.22|518.82|516.02|0
1673484900000|2023-01-12 00:55:00|519.06|516.26|518.11|515.31|519.3|516.5|518.11|515.31|0
1673485200000|2023-01-12 01:00:00|517.87|515.07|517.87|515.07|517.87|515.07|517.39|514.59|0
1673485500000|2023-01-12 01:05:00|518.11|515.31|518.11|515.31|518.34|515.54|517.39|514.59|0
1673485800000|2023-01-12 01:10:00|517.87|515.07|517.63|514.83|518.11|515.31|517.39|514.59|0
1673486100000|2023-01-12 01:15:00|517.39|514.59|516.84|514.04|517.63|514.83|516.67|513.87|0
1673486400000|2023-01-12 01:20:00|516.6|513.8|516.12|513.32|516.6|513.8|515.88|513.08|0
1673486700000|2023-01-12 01:25:00|516.24|513.44|517.2|514.4|517.31|514.51|515.88|513.08|0
1673487000000|2023-01-12 01:30:00|517.07|514.27|517.55|514.75|517.55|514.75|516.36|513.56|0
1673487300000|2023-01-12 01:35:00|517.31|514.51|517.55|514.75|517.79|514.99|517.07|514.27|0
1673487600000|2023-01-12 01:40:00|517.79|514.99|518.26|515.46|518.5|515.7|517.79|514.99|0
1673487900000|2023-01-12 01:45:00|518.5|515.7|518.26|515.46|518.5|515.7|517.78|514.98|0
1673488200000|2023-01-12 01:50:00|518.02|515.22|516.35|513.55|518.26|515.46|516.12|513.32|0
1673488500000|2023-01-12 01:55:00|516.59|513.79|517.07|514.27|517.07|514.27|516.24|513.44|0
1673488800000|2023-01-12 02:00:00|517.31|514.51|517.31|514.51|517.54|514.74|516.35|513.55|0
1673489100000|2023-01-12 02:05:00|517.19|514.39|516.59|513.79|517.31|514.51|516.35|513.55|0
1673489400000|2023-01-12 02:10:00|516.71|513.91|517.54|514.74|517.54|514.74|516.59|513.79|0
1673489700000|2023-01-12 02:15:00|517.3|514.5|518.26|515.46|518.5|515.7|517.3|514.5|0
1673490000000|2023-01-12 02:20:00|518.5|515.7|517.78|514.98|518.5|515.7|517.78|514.98|0
1673490300000|2023-01-12 02:25:00|517.54|514.74|518.26|515.46|518.49|515.69|517.54|514.74|0
1673490600000|2023-01-12 02:30:00|518.02|515.22|518.26|515.46|518.49|515.69|518.02|515.22|0
1673490900000|2023-01-12 02:35:00|518.25|515.45|518.25|515.45|518.49|515.69|518.02|515.22|0
1673491200000|2023-01-12 02:40:00|518.02|515.22|518.49|515.69|518.49|515.69|517.54|514.74|0
1673491500000|2023-01-12 02:45:00|518.25|515.45|518.49|515.69|518.49|515.69|517.9|515.1|0
1673491800000|2023-01-12 02:50:00|518.25|515.45|518.25|515.45|518.49|515.69|518.01|515.21|0
1673492100000|2023-01-12 02:55:00|518.01|515.21|517.77|514.97|518.25|515.45|517.77|514.97|0
1673492400000|2023-01-12 03:00:00|517.54|514.74|517.3|514.5|517.77|514.97|517.18|514.38|0
1673492700000|2023-01-12 03:05:00|517.54|514.74|517.18|514.38|517.54|514.74|517.06|514.26|0
1673493000000|2023-01-12 03:10:00|517.06|514.26|518.01|515.21|518.49|515.69|517.06|514.26|0
1673493300000|2023-01-12 03:15:00|518.25|515.45|518.25|515.45|518.49|515.69|518.01|515.21|0
1673493600000|2023-01-12 03:20:00|518.13|515.33|517.53|514.73|518.25|515.45|517.53|514.73|0
1673493900000|2023-01-12 03:25:00|517.77|514.97|517.42|514.62|517.77|514.97|517.29|514.49|0
1673494200000|2023-01-12 03:30:00|517.53|514.73|517.29|514.49|518.01|515.21|517.05|514.25|0
1673494500000|2023-01-12 03:35:00|517.53|514.73|517.29|514.49|517.77|514.97|517.29|514.49|0
1673494800000|2023-01-12 03:40:00|517.53|514.73|517.53|514.73|517.77|514.97|517.29|514.49|0
1673495100000|2023-01-12 03:45:00|517.29|514.49|517.53|514.73|518.01|515.21|517.29|514.49|0
1673495400000|2023-01-12 03:50:00|517.77|514.97|517.53|514.73|517.77|514.97|517.29|514.49|0
1673495700000|2023-01-12 03:55:00|517.77|514.97|517.29|514.49|517.77|514.97|517.29|514.49|0
1673496000000|2023-01-12 04:00:00|517.05|514.25|516.57|513.77|517.05|514.25|516.57|513.77|0
1673496300000|2023-01-12 04:05:00|516.81|514.01|516.1|513.3|516.81|514.01|515.86|513.06|0
1673496600000|2023-01-12 04:10:00|515.86|513.06|516.57|513.77|516.57|513.77|515.62|512.82|0
1673496900000|2023-01-12 04:15:00|516.46|513.66|515.86|513.06|516.57|513.77|515.86|513.06|0
1673497200000|2023-01-12 04:20:00|515.98|513.18|515.38|512.58|516.09|513.29|515.38|512.58|0
1673497500000|2023-01-12 04:25:00|515.62|512.82|515.85|513.05|515.85|513.05|515.14|512.34|0
1673497800000|2023-01-12 04:30:00|515.62|512.82|515.14|512.34|515.62|512.82|515.14|512.34|0
1673498100000|2023-01-12 04:35:00|515.38|512.58|515.38|512.58|515.38|512.58|515.14|512.34|0
1673498400000|2023-01-12 04:40:00|515.26|512.46|515.38|512.58|515.38|512.58|514.66|511.86|0
1673498700000|2023-01-12 04:45:00|515.61|512.81|515.5|512.7|515.85|513.05|515.5|512.7|0
1673499000000|2023-01-12 04:50:00|515.61|512.81|512.76|509.96|515.61|512.81|512.52|509.72|0
1673499300000|2023-01-12 04:55:00|512.99|510.19|512.99|510.19|513.23|510.43|512.52|509.72|0
1673499600000|2023-01-12 05:00:00|513.23|510.43|513.94|511.14|514.18|511.38|513.23|510.43|0
1673499900000|2023-01-12 05:05:00|513.83|511.03|513.12|510.32|513.94|511.14|512.99|510.19|0
1673500200000|2023-01-12 05:10:00|512.99|510.19|512.52|509.72|513.23|510.43|512.52|509.72|0
1673500500000|2023-01-12 05:15:00|512.75|509.95|512.75|509.95|513.23|510.43|512.51|509.71|0
1673500800000|2023-01-12 05:20:00|512.99|510.19|512.99|510.19|513.23|510.43|512.51|509.71|0
1673501100000|2023-01-12 05:25:00|512.75|509.95|512.75|509.95|513.35|510.55|512.4|509.6|0
1673501400000|2023-01-12 05:30:00|512.64|509.84|512.4|509.6|512.75|509.95|512.04|509.24|0
1673501700000|2023-01-12 05:35:00|512.51|509.71|512.27|509.47|512.75|509.95|512.04|509.24|0
1673502000000|2023-01-12 05:40:00|512.51|509.71|512.68|509.88|512.92|510.12|512.04|509.24|0
1673502300000|2023-01-12 05:45:00|512.44|509.64|511.97|509.17|512.68|509.88|511.97|509.17|0
1673502600000|2023-01-12 05:50:00|512.2|509.4|512.2|509.4|512.2|509.4|511.73|508.93|0
1673502900000|2023-01-12 05:55:00|512.44|509.64|513.63|510.83|513.87|511.07|512.44|509.64|0
1673503200000|2023-01-12 06:00:00|513.87|511.07|513.15|510.35|513.87|511.07|512.92|510.12|0
1673503500000|2023-01-12 06:05:00|513.28|510.48|513.75|510.95|514.34|511.54|512.68|509.88|0
1673503800000|2023-01-12 06:10:00|513.87|511.07|514.58|511.78|514.82|512.02|513.86|511.06|0
1673504100000|2023-01-12 06:15:00|514.82|512.02|514.1|511.3|515.05|512.25|514.1|511.3|0
1673504400000|2023-01-12 06:20:00|514.34|511.54|515.53|512.73|515.53|512.73|514.34|511.54|0
1673504700000|2023-01-12 06:25:00|515.29|512.49|515.29|512.49|515.53|512.73|514.58|511.78|0
1673505000000|2023-01-12 06:30:00|515.41|512.61|515.05|512.25|515.77|512.97|515.05|512.25|0
1673505300000|2023-01-12 06:35:00|515.29|512.49|515.53|512.73|515.76|512.96|515.05|512.25|0
1673505600000|2023-01-12 06:40:00|515.76|512.96|515.76|512.96|516|513.2|515.29|512.49|0
1673505900000|2023-01-12 06:45:00|516|513.2|516.48|513.68|516.95|514.15|516|513.2|0
1673506200000|2023-01-12 06:50:00|516.24|513.44|516.71|513.91|516.71|513.91|516.24|513.44|0
1673506500000|2023-01-12 06:55:00|516.48|513.68|518.62|515.82|518.62|515.82|516.24|513.44|0
1673506800000|2023-01-12 07:00:00|518.38|515.58|518.14|515.34|519.33|516.53|517.66|514.86|0
1673507100000|2023-01-12 07:05:00|518.38|515.58|519.81|517.01|520.76|517.96|518.38|515.58|0
1673507400000|2023-01-12 07:10:00|519.57|516.77|519.81|517.01|520.28|517.48|519.09|516.29|0
1673507700000|2023-01-12 07:15:00|519.57|516.77|518.14|515.34|519.81|517.01|517.9|515.1|0
1673508000000|2023-01-12 07:20:00|517.9|515.1|518.12|515.32|518.36|515.56|517.66|514.86|0
1673508300000|2023-01-12 07:25:00|518.36|515.56|519.07|516.27|519.07|516.27|517.88|515.08|0
1673508600000|2023-01-12 07:30:00|519.31|516.51|520.26|517.46|520.5|517.7|519.07|516.27|0
1673508900000|2023-01-12 07:35:00|520.5|517.7|520.03|517.23|521.22|518.42|519.07|516.27|0
1673509200000|2023-01-12 07:40:00|519.79|516.99|518.59|515.79|520.03|517.23|518.36|515.56|0
1673509500000|2023-01-12 07:45:00|518.48|515.68|519.31|516.51|519.79|516.99|518.48|515.68|0
1673509800000|2023-01-12 07:50:00|519.55|516.75|519.07|516.27|520.98|518.18|518.96|516.16|0
1673510100000|2023-01-12 07:55:00|519.19|516.39|518.48|515.68|519.31|516.51|518.12|515.32|0
1673510400000|2023-01-12 08:00:00|518.12|515.32|519.54|516.74|519.78|516.98|517.88|515.08|0
1673510700000|2023-01-12 08:05:00|519.44|516.84|520.16|517.56|520.16|517.56|518.01|515.41|0
1673511000000|2023-01-12 08:10:00|519.92|517.32|520.4|517.8|520.64|518.04|518.49|515.89|0
1673511300000|2023-01-12 08:15:00|520.52|517.92|518.49|515.89|521.11|518.51|518.49|515.89|0
1673511600000|2023-01-12 08:20:00|518.25|515.65|518.01|515.41|519.68|517.08|517.77|515.17|0
1673511900000|2023-01-12 08:25:00|517.77|515.17|518.49|515.89|518.73|516.13|517.54|514.94|0
1673512200000|2023-01-12 08:30:00|518.61|516.01|519.68|517.08|520.16|517.56|517.53|514.93|0
1673512500000|2023-01-12 08:35:00|519.92|517.32|519.68|517.08|520.87|518.27|518.96|516.36|0
1673512800000|2023-01-12 08:40:00|519.44|516.84|521.11|518.51|521.35|518.75|519.44|516.84|0
1673513100000|2023-01-12 08:45:00|520.87|518.27|518.72|516.12|520.87|518.27|518.25|515.65|0
1673513400000|2023-01-12 08:50:00|519.2|516.6|518.72|516.12|519.68|517.08|518.48|515.88|0
1673513700000|2023-01-12 08:55:00|518.96|516.36|518.48|515.88|519.91|517.31|518.25|515.65|0
1673514000000|2023-01-12 09:00:00|518.25|515.65|518.61|516.01|519.91|517.31|517.77|515.17|0
1673514300000|2023-01-12 09:05:00|518.37|515.77|518.24|515.64|519.2|516.6|517.77|515.17|0
1673514600000|2023-01-12 09:10:00|518.48|515.88|517.53|514.93|519.43|516.83|517.53|514.93|0
1673514900000|2023-01-12 09:15:00|517.77|515.17|516.1|513.5|517.77|515.17|515.86|513.26|0
1673515200000|2023-01-12 09:20:00|515.86|513.26|517.05|514.45|517.29|514.69|515.86|513.26|0
1673515500000|2023-01-12 09:25:00|517.17|514.57|517.65|515.05|518|515.4|516.34|513.74|0
1673515800000|2023-01-12 09:30:00|517.53|514.93|516.57|513.97|517.76|515.16|516.33|513.73|0
1673516100000|2023-01-12 09:35:00|516.46|513.86|516.57|513.97|517.29|514.69|516.22|513.62|0
1673516400000|2023-01-12 09:40:00|516.33|513.73|515.38|512.78|516.57|513.97|515.38|512.78|0
1673516700000|2023-01-12 09:45:00|515.62|513.02|515.62|513.02|516.09|513.49|514.9|512.3|0
1673517000000|2023-01-12 09:50:00|516.09|513.49|516.57|513.97|516.81|514.21|515.38|512.78|0
1673517300000|2023-01-12 09:55:00|516.81|514.21|516.09|513.49|516.81|514.21|515.38|512.78|0
1673517600000|2023-01-12 10:00:00|516.33|513.73|517.76|515.16|518.24|515.64|516.33|513.73|0
1673517900000|2023-01-12 10:05:00|517.64|515.04|519.19|516.59|520.62|518.02|517.52|514.92|0
1673518200000|2023-01-12 10:10:00|518.95|516.35|519.66|517.06|520.38|517.78|518.71|516.11|0
1673518500000|2023-01-12 10:15:00|519.79|517.19|520.86|518.26|521.09|518.49|518.71|516.11|0
1673518800000|2023-01-12 10:20:00|520.98|518.38|519.19|516.59|521.33|518.73|518.95|516.35|0
1673519100000|2023-01-12 10:25:00|518.95|516.35|519.9|517.3|520.74|518.14|518.95|516.35|0
1673519400000|2023-01-12 10:30:00|520.14|517.54|520.14|517.54|520.74|518.14|519.18|516.58|0
1673519700000|2023-01-12 10:35:00|520.38|517.78|519.78|517.18|520.38|517.78|518.59|515.99|0
1673520000000|2023-01-12 10:40:00|519.9|517.3|518.47|515.87|520.14|517.54|518.47|515.87|0
1673520300000|2023-01-12 10:45:00|518.23|515.63|517.28|514.68|518.47|515.87|517.04|514.44|0
1673520600000|2023-01-12 10:50:00|517.51|514.91|517.36|514.76|517.6|515|516.64|514.04|0
1673520900000|2023-01-12 10:55:00|517.12|514.52|517.36|514.76|517.83|515.23|516.88|514.28|0
1673521200000|2023-01-12 11:00:00|517.83|515.23|516.64|514.04|517.83|515.23|515.93|513.33|0
1673521500000|2023-01-12 11:05:00|516.88|514.28|516.88|514.28|517.83|515.23|516.17|513.57|0
1673521800000|2023-01-12 11:10:00|516.64|514.04|517.83|515.23|518.55|515.95|516.64|514.04|0
1673522100000|2023-01-12 11:15:00|518.07|515.47|516.64|514.04|518.07|515.47|515.93|513.33|0
1673522400000|2023-01-12 11:20:00|516.4|513.8|516.88|514.28|517.12|514.52|515.45|512.85|0
1673522700000|2023-01-12 11:25:00|516.64|514.04|516.4|513.8|517.35|514.75|515.92|513.32|0
1673523000000|2023-01-12 11:30:00|516.64|514.04|515.21|512.61|516.64|514.04|514.73|512.13|0
1673523300000|2023-01-12 11:35:00|515.33|512.73|516.16|513.56|516.4|513.8|514.73|512.13|0
1673523600000|2023-01-12 11:40:00|516.05|513.45|515.92|513.32|516.16|513.56|514.97|512.37|0
1673523900000|2023-01-12 11:45:00|516.16|513.56|515.68|513.08|516.64|514.04|515.57|512.97|0
1673524200000|2023-01-12 11:50:00|515.45|512.85|515.68|513.08|515.81|513.21|515.44|512.84|0
1673524500000|2023-01-12 11:55:00|515.92|513.32|516.4|513.8|516.63|514.03|515.68|513.08|0
1673524800000|2023-01-12 12:00:00|516.16|513.56|515.44|512.84|516.4|513.8|514.49|511.89|0
1673525100000|2023-01-12 12:05:00|515.57|512.97|514.25|511.65|515.68|513.08|514.25|511.65|0
1673525400000|2023-01-12 12:10:00|514.38|511.78|512.83|510.23|514.49|511.89|512.83|510.23|0
1673525700000|2023-01-12 12:15:00|513.06|510.46|512.11|509.51|513.3|510.7|511.4|508.8|0
1673526000000|2023-01-12 12:20:00|512.35|509.75|511.64|509.04|512.59|509.99|511.16|508.56|0
1673526300000|2023-01-12 12:25:00|511.87|509.27|513.3|510.7|513.54|510.94|511.16|508.56|0
1673526600000|2023-01-12 12:30:00|513.54|510.94|512.35|509.75|513.77|511.17|511.87|509.27|0
1673526900000|2023-01-12 12:35:00|512.11|509.51|511.4|508.8|512.82|510.22|511.4|508.8|0
1673527200000|2023-01-12 12:40:00|511.63|509.03|510.21|507.61|511.63|509.03|509.97|507.37|0
1673527500000|2023-01-12 12:45:00|510.45|507.85|509.97|507.37|510.57|507.97|509.73|507.13|0
1673527800000|2023-01-12 12:50:00|509.73|507.13|508.07|505.47|510.21|507.61|507.83|505.23|0
1673528100000|2023-01-12 12:55:00|508.31|505.71|507.36|504.76|508.54|505.94|507.12|504.52|0
1673528400000|2023-01-12 13:00:00|507.12|504.52|505.46|502.86|507.72|505.12|504.99|502.39|0
1673528700000|2023-01-12 13:05:00|504.99|502.39|504.51|501.91|505.22|502.62|503.09|500.49|0
1673529000000|2023-01-12 13:10:00|504.75|502.15|504.99|502.39|507.36|504.76|504.75|502.15|0
1673529300000|2023-01-12 13:15:00|504.75|502.15|502.62|500.02|505.93|503.33|502.38|499.78|0
1673529600000|2023-01-12 13:20:00|502.5|499.9|501.43|498.83|504.27|501.67|500.96|498.36|0
1673529900000|2023-01-12 13:25:00|501.67|499.07|521.81|517.65|521.81|517.65|495.48|491.32|0
1673530200000|2023-01-12 13:30:00|530.65|526.49|513.21|509.05|550.69|546.53|513.1|508.94|0
1673530500000|2023-01-12 13:35:00|512.38|508.22|516.53|513.93|521.95|519.35|500.79|496.63|0
1673530800000|2023-01-12 13:40:00|515.2|512.6|525.34|522.74|526.53|523.93|513.52|510.92|0
1673531100000|2023-01-12 13:45:00|524.37|521.77|512.79|510.19|524.37|521.77|509.32|506.72|0
1673531400000|2023-01-12 13:50:00|510.64|508.04|498.45|495.85|512.55|509.95|498.45|495.85|0
1673531700000|2023-01-12 13:55:00|497.02|494.42|493.21|490.61|501.07|498.47|488.93|486.33|0
1673532000000|2023-01-12 14:00:00|492.49|489.89|486.71|484.11|494.87|492.27|485.99|483.39|0
1673532300000|2023-01-12 14:05:00|487.18|484.58|498.89|496.29|498.89|496.29|487.18|484.58|0
1673532600000|2023-01-12 14:10:00|498.65|496.05|509.8|507.2|509.92|507.32|498.65|496.05|0
1673532900000|2023-01-12 14:15:00|509.68|507.08|510.4|507.8|516.66|514.06|508.24|505.64|0
1673533200000|2023-01-12 14:20:00|510.04|507.44|504.4|501.8|514.61|512.01|503.44|500.84|0
1673533500000|2023-01-12 14:25:00|503.44|500.84|506.08|503.48|507.76|505.16|501.76|499.16|0
1673533800000|2023-01-12 14:30:00|506.32|503.72|521.31|518.71|521.79|519.19|502.96|500.36|0
1673534100000|2023-01-12 14:35:00|519.86|517.26|521.3|518.7|526.12|523.52|517.94|515.34|0
1673534400000|2023-01-12 14:40:00|521.55|518.95|537.95|535.35|537.95|535.35|519.38|516.78|0
1673534700000|2023-01-12 14:45:00|538.44|535.84|543.28|540.68|543.28|540.68|536.5|533.9|0
1673535000000|2023-01-12 14:50:00|543.77|541.17|543.79|541.19|546.93|544.33|537.99|535.39|0
1673535300000|2023-01-12 14:55:00|544.27|541.67|535.58|532.98|545.97|543.37|532.92|530.32|0
1673535600000|2023-01-12 15:00:00|535.09|532.49|525.22|522.62|535.09|532.49|524.5|521.9|0
1673535900000|2023-01-12 15:05:00|525.46|522.86|527.44|524.84|532.52|529.92|521.2|518.6|0
1673536200000|2023-01-12 15:10:00|525.75|523.15|509.63|507.03|525.75|523.15|505.07|502.47|0
1673536500000|2023-01-12 15:15:00|509.15|506.55|506.75|504.15|510.35|507.75|503.64|501.04|0
1673536800000|2023-01-12 15:20:00|506.03|503.43|508.6|506|512.69|510.09|504.12|501.52|0
1673537100000|2023-01-12 15:25:00|508.12|505.52|512.21|509.61|515.34|512.74|504.51|501.91|0
1673537400000|2023-01-12 15:30:00|511.72|509.12|510.96|508.36|519.07|516.47|510|507.4|0
1673537700000|2023-01-12 15:35:00|511.2|508.6|503.51|500.91|511.2|508.6|503.03|500.43|0
1673538000000|2023-01-12 15:40:00|502.79|500.19|518.43|515.83|521.09|518.49|502.79|500.19|0
1673538300000|2023-01-12 15:45:00|518.67|516.07|519.16|516.56|524.23|521.63|515.3|512.7|0
1673538600000|2023-01-12 15:50:00|520.12|517.52|512.64|510.04|522.54|519.94|511.68|509.08|0
1673538900000|2023-01-12 15:55:00|512.89|510.29|516.98|514.38|516.98|514.38|507.83|505.23|0
1673539200000|2023-01-12 16:00:00|516.26|513.66|521.81|519.21|527.37|524.77|516.26|513.66|0
1673539500000|2023-01-12 16:05:00|521.09|518.49|517.72|515.12|521.1|518.5|515.54|512.94|0
1673539800000|2023-01-12 16:10:00|517.24|514.64|511.69|509.09|519.89|517.29|511.69|509.09|0
1673540100000|2023-01-12 16:15:00|511.93|509.33|514.34|511.74|515.06|512.46|510.25|507.65|0
1673540400000|2023-01-12 16:20:00|513.86|511.26|512.76|510.16|515.06|512.46|510.73|508.13|0
1673540700000|2023-01-12 16:25:00|512.52|509.92|514.45|511.85|519.52|516.92|511.56|508.96|0
1673541000000|2023-01-12 16:30:00|513.97|511.37|520.25|517.65|523.87|521.27|513.49|510.89|0
1673541300000|2023-01-12 16:35:00|519.04|516.44|516.38|513.78|521.21|518.61|513.73|511.13|0
1673541600000|2023-01-12 16:40:00|516.62|514.02|510.35|507.75|518.07|515.47|509.39|506.79|0
1673541900000|2023-01-12 16:45:00|510.11|507.51|514.69|512.09|515.66|513.06|509.15|506.55|0
1673542200000|2023-01-12 16:50:00|514.93|512.33|514.21|511.61|516.14|513.54|512.64|510.04|0
1673542500000|2023-01-12 16:55:00|514.45|511.85|507.94|505.34|514.45|511.85|506.5|503.9|0
1673542800000|2023-01-12 17:00:00|508.18|505.58|508.18|505.58|509.63|507.03|506.74|504.14|0
1673543100000|2023-01-12 17:05:00|507.94|505.34|503.61|501.01|510.11|507.51|501.69|499.09|0
1673543400000|2023-01-12 17:10:00|503.85|501.25|500.73|498.13|504.09|501.49|499.53|496.93|0
1673543700000|2023-01-12 17:15:00|500.97|498.37|497.37|494.77|501.33|498.73|496.41|493.81|0
1673544000000|2023-01-12 17:20:00|497.13|494.53|496.82|494.22|499.46|496.86|496.34|493.74|0
1673544300000|2023-01-12 17:25:00|497.06|494.46|493.45|490.85|497.78|495.18|492.73|490.13|0
1673544600000|2023-01-12 17:30:00|493.21|490.61|492.49|489.89|495.37|492.77|492.01|489.41|0
1673544900000|2023-01-12 17:35:00|492.25|489.65|494.17|491.57|494.17|491.57|491.05|488.45|0
1673545200000|2023-01-12 17:40:00|493.93|491.33|495.85|493.25|497.06|494.46|493.93|491.33|0
1673545500000|2023-01-12 17:45:00|495.13|492.53|494.65|492.05|495.37|492.77|491.53|488.93|0
1673545800000|2023-01-12 17:50:00|494.89|492.29|493.21|490.61|494.89|492.29|490.81|488.21|0
1673546100000|2023-01-12 17:55:00|492.97|490.37|494.17|491.57|494.17|491.57|491.29|488.69|0
1673546400000|2023-01-12 18:00:00|494.41|491.81|491.53|488.93|495.37|492.77|490.33|487.73|0
1673546700000|2023-01-12 18:05:00|491.29|488.69|492.25|489.65|493.69|491.09|489.85|487.25|0
1673547000000|2023-01-12 18:10:00|492.37|489.77|491.53|488.93|494.89|492.29|490.81|488.21|0
1673547300000|2023-01-12 18:15:00|491.05|488.45|490.33|487.73|491.29|488.69|488.17|485.57|0
1673547600000|2023-01-12 18:20:00|490.09|487.49|492.25|489.65|492.73|490.13|489.13|486.53|0
1673547900000|2023-01-12 18:25:00|492.49|489.89|509.58|506.98|511.03|508.43|492.49|489.89|0
1673548200000|2023-01-12 18:30:00|509.34|506.74|506.97|504.37|515.13|512.53|505.28|502.68|0
1673548500000|2023-01-12 18:35:00|506.49|503.89|501.44|498.84|507.45|504.85|499.52|496.92|0
1673548800000|2023-01-12 18:40:00|501.2|498.6|499.52|496.92|501.92|499.32|498.08|495.48|0
1673549100000|2023-01-12 18:45:00|499.04|496.44|495.44|492.84|500|497.4|494|491.4|0
1673549400000|2023-01-12 18:50:00|495.68|493.08|489.9|487.3|496.4|493.8|487.98|485.38|0
1673549700000|2023-01-12 18:55:00|490.14|487.54|489.42|486.82|491.09|488.49|488.22|485.62|0
1673550000000|2023-01-12 19:00:00|488.46|485.86|493.25|490.65|494.21|491.61|487.5|484.9|0
1673550300000|2023-01-12 19:05:00|492.77|490.17|495.09|492.49|495.81|493.21|490.85|488.25|0
1673550600000|2023-01-12 19:10:00|494.85|492.25|492.46|489.86|496.05|493.45|491.98|489.38|0
1673550900000|2023-01-12 19:15:00|492.22|489.62|492.7|490.1|495.09|492.49|491.98|489.38|0
1673551200000|2023-01-12 19:20:00|492.94|490.34|495.81|493.21|498.69|496.09|491.5|488.9|0
1673551500000|2023-01-12 19:25:00|496.29|493.69|497.25|494.65|497.86|495.26|494.13|491.53|0
1673551800000|2023-01-12 19:30:00|497.97|495.37|497.01|494.41|499.65|497.05|495.09|492.49|0
1673552100000|2023-01-12 19:35:00|497.25|494.65|494.13|491.53|498.69|496.09|493.41|490.81|0
1673552400000|2023-01-12 19:40:00|493.89|491.29|495.57|492.97|497.25|494.65|492.45|489.85|0
1673552700000|2023-01-12 19:45:00|495.33|492.73|495.09|492.49|495.81|493.21|492.93|490.33|0
1673553000000|2023-01-12 19:50:00|495.33|492.73|501.81|499.21|503.02|500.42|495.33|492.73|0
1673553300000|2023-01-12 19:55:00|501.33|498.73|498.45|495.85|503.98|501.38|498.45|495.85|0
1673553600000|2023-01-12 20:00:00|497.97|495.37|498.45|495.85|502.05|499.45|496.53|493.93|0
1673553900000|2023-01-12 20:05:00|498.21|495.61|504.94|502.34|505.18|502.58|497.97|495.37|0
1673554200000|2023-01-12 20:10:00|504.46|501.86|506.38|503.78|507.59|504.99|503.98|501.38|0
1673554500000|2023-01-12 20:15:00|506.51|503.91|507.59|504.99|508.07|505.47|504.22|501.62|0
1673554800000|2023-01-12 20:20:00|507.35|504.75|503.73|501.13|508.79|506.19|503.01|500.41|0
1673555100000|2023-01-12 20:25:00|503.49|500.89|504.94|502.34|504.94|502.34|501.57|498.97|0
1673555400000|2023-01-12 20:30:00|504.7|502.1|502.77|500.17|504.94|502.34|501.57|498.97|0
1673555700000|2023-01-12 20:35:00|502.53|499.93|505.18|502.58|508.07|505.47|502.53|499.93|0
1673556000000|2023-01-12 20:40:00|504.93|502.33|505.9|503.3|507.1|504.5|502.77|500.17|0
1673556300000|2023-01-12 20:45:00|506.38|503.78|510.72|508.12|512.65|510.05|506.38|503.78|0
1673556600000|2023-01-12 20:50:00|508.06|505.46|505.9|503.3|508.79|506.19|504.93|502.33|0
1673556900000|2023-01-12 20:55:00|506.14|503.54|502.05|499.45|506.14|503.54|500.6|498|0
1673557200000|2023-01-12 21:00:00|501.81|499.21|503.25|500.65|504.21|501.61|501.32|498.72|0
1673557500000|2023-01-12 21:05:00|503.49|500.89|500.97|498.37|503.49|500.89|500.36|497.76|0
1673557800000|2023-01-12 21:10:00|500.84|498.24|500.84|498.24|502.53|499.93|500.6|498|0
1673558100000|2023-01-12 21:15:00|500.94|498.14|501.66|498.86|501.9|499.1|500.94|498.14|0
1673558400000|2023-01-12 21:20:00|501.55|498.75|500.91|498.11|501.9|499.1|500.91|498.11|0
1673558700000|2023-01-12 21:25:00|501.15|498.35|501.39|498.59|501.87|499.07|501.15|498.35|0
1673559000000|2023-01-12 21:30:00|501.51|498.71|502.11|499.31|502.35|499.55|501.39|498.59|0
1673559300000|2023-01-12 21:35:00|501.87|499.07|501.39|498.59|501.87|499.07|500.91|498.11|0
1673559600000|2023-01-12 21:40:00|501.63|498.83|502.11|499.31|502.11|499.31|501.15|498.35|0
1673559900000|2023-01-12 21:45:00|502.24|499.44|501.98|499.18|502.59|499.79|501.74|498.94|0
1673560200000|2023-01-12 21:50:00|502.22|499.42|502.46|499.66|502.46|499.66|501.74|498.94|0
1673560500000|2023-01-12 21:55:00|502.22|499.42|502.1|499.3|502.46|499.66|501.86|499.06|0
1673560800000|2023-01-12 22:00:00|502.21|499.41|501.62|498.82|502.21|499.41|501.62|498.82|0
1673561100000|2023-01-12 22:05:00|501.58|498.78|501.69|498.89|501.69|498.89|501.54|498.74|0
1673561400000|2023-01-12 22:10:00|501.62|498.82|501.69|498.89|501.69|498.89|501.62|498.82|0
1673561700000|2023-01-12 22:15:00|501.65|498.85|501.69|498.89|502.1|499.3|501.65|498.85|0
1673562000000|2023-01-12 22:20:00|501.72|498.92|501.51|498.71|501.72|498.92|501.51|498.71|0
1673562300000|2023-01-12 22:25:00|501.47|498.67|501.37|498.57|501.54|498.74|501.29|498.49|0
1673562600000|2023-01-12 22:30:00|501.26|498.46|501.26|498.46|501.26|498.46|501.26|498.46|0
1673562900000|2023-01-12 22:35:00|501.47|498.67|501.22|498.42|501.47|498.67|501.22|498.42|0
1673563200000|2023-01-12 22:40:00|501.26|498.46|501.11|498.31|501.29|498.49|500.86|498.06|0
1673563500000|2023-01-12 22:45:00|501.15|498.35|501.18|498.38|501.4|498.6|501.15|498.35|0
1673563800000|2023-01-12 22:50:00|501.26|498.46|501.61|498.81|501.83|499.03|501.26|498.46|0
1673564100000|2023-01-12 22:55:00|501.36|498.56|501.43|498.63|501.61|498.81|501.36|498.56|0
1673564400000|2023-01-12 23:00:00|501.86|499.06|503.66|500.86|503.9|501.1|501.86|499.06|0
1673564700000|2023-01-12 23:05:00|503.42|500.62|502.94|500.14|504.27|501.47|502.69|499.89|0
1673565000000|2023-01-12 23:10:00|502.82|500.02|501.97|499.17|503.18|500.38|501.73|498.93|0
1673565300000|2023-01-12 23:15:00|501.73|498.93|501.49|498.69|501.97|499.17|501.49|498.69|0
1673565600000|2023-01-12 23:20:00|501.61|498.81|501.24|498.44|501.97|499.17|501|498.2|0
1673565900000|2023-01-12 23:25:00|501|498.2|500.76|497.96|501.73|498.93|500.76|497.96|0
1673566200000|2023-01-12 23:30:00|500.89|498.09|501|498.2|501.97|499.17|500.65|497.85|0
1673566500000|2023-01-12 23:35:00|501.24|498.44|501.73|498.93|501.73|498.93|501.13|498.33|0
1673566800000|2023-01-12 23:40:00|501.97|499.17|501.73|498.93|502.21|499.41|501.73|498.93|0
1673567100000|2023-01-12 23:45:00|501.61|498.81|501.72|498.92|501.72|498.92|500.76|497.96|0
1673567400000|2023-01-12 23:50:00|501.61|498.81|501.24|498.44|501.97|499.17|501.24|498.44|0
1673567700000|2023-01-12 23:55:00|501.48|498.68|500.52|497.72|501.72|498.92|499.79|496.99|0
1673568000000|2023-01-13 00:00:00|500.28|497.48|498.35|495.55|500.52|497.72|498.11|495.31|0
1673568300000|2023-01-13 00:05:00|498.59|495.79|498.35|495.55|499.55|496.75|497.87|495.07|0
1673568600000|2023-01-13 00:10:00|498.59|495.79|498.83|496.03|500.03|497.23|498.35|495.55|0
1673568900000|2023-01-13 00:15:00|498.59|495.79|498.1|495.3|499.07|496.27|497.62|494.82|0
1673569200000|2023-01-13 00:20:00|497.99|495.19|497.14|494.34|498.35|495.55|497.14|494.34|0
1673569500000|2023-01-13 00:25:00|497.03|494.23|498.59|495.79|499.07|496.27|496.9|494.1|0
1673569800000|2023-01-13 00:30:00|498.34|495.54|499.19|496.39|499.31|496.51|497.27|494.47|0
1673570100000|2023-01-13 00:35:00|499.07|496.27|498.83|496.03|499.79|496.99|498.58|495.78|0
1673570400000|2023-01-13 00:40:00|499.07|496.27|500.51|497.71|501.12|498.32|498.95|496.15|0
1673570700000|2023-01-13 00:45:00|500.4|497.6|500.27|497.47|501.24|498.44|500.03|497.23|0
1673571000000|2023-01-13 00:50:00|500.16|497.36|500.75|497.95|501.24|498.44|500.16|497.36|0
1673571300000|2023-01-13 00:55:00|500.51|497.71|500.99|498.19|501.23|498.43|500.51|497.71|0
1673571600000|2023-01-13 01:00:00|501.23|498.43|500.03|497.23|501.48|498.68|499.79|496.99|0
1673571900000|2023-01-13 01:05:00|500.27|497.47|499.79|496.99|500.51|497.71|499.06|496.26|0
1673572200000|2023-01-13 01:10:00|499.55|496.75|499.54|496.74|500.03|497.23|499.3|496.5|0
1673572500000|2023-01-13 01:15:00|499.79|496.99|503.16|500.36|503.65|500.85|499.54|496.74|0
1673572800000|2023-01-13 01:20:00|503.4|500.6|504.13|501.33|504.37|501.57|501.71|498.91|0
1673573100000|2023-01-13 01:25:00|503.89|501.09|503.64|500.84|505.58|502.78|503.16|500.36|0
1673573400000|2023-01-13 01:30:00|503.89|501.09|507.99|505.19|508.48|505.68|503.89|501.09|0
1673573700000|2023-01-13 01:35:00|508.23|505.43|507.51|504.71|508.96|506.16|507.27|504.47|0
1673574000000|2023-01-13 01:40:00|507.75|504.95|505.33|502.53|507.75|504.95|505.09|502.29|0
1673574300000|2023-01-13 01:45:00|505.57|502.77|507.02|504.22|507.02|504.22|505.09|502.29|0
1673574600000|2023-01-13 01:50:00|506.78|503.98|506.54|503.74|507.75|504.95|506.3|503.5|0
1673574900000|2023-01-13 01:55:00|506.67|503.87|507.02|504.22|507.99|505.19|505.57|502.77|0
1673575200000|2023-01-13 02:00:00|507.51|504.71|509.32|506.52|509.32|506.52|507.15|504.35|0
1673575500000|2023-01-13 02:05:00|509.2|506.4|509.68|506.88|509.68|506.88|507.75|504.95|0
1673575800000|2023-01-13 02:10:00|509.44|506.64|510.41|507.61|511.37|508.57|509.08|506.28|0
1673576100000|2023-01-13 02:15:00|510.89|508.09|512.58|509.78|513.31|510.51|510.89|508.09|0
1673576400000|2023-01-13 02:20:00|512.83|510.03|512.1|509.3|513.07|510.27|511.61|508.81|0
1673576700000|2023-01-13 02:25:00|512.34|509.54|513.07|510.27|513.07|510.27|511.37|508.57|0
1673577000000|2023-01-13 02:30:00|513.31|510.51|510.65|507.85|513.55|510.75|510.4|507.6|0
1673577300000|2023-01-13 02:35:00|510.77|507.97|509.92|507.12|511.37|508.57|509.68|506.88|0
1673577600000|2023-01-13 02:40:00|510.05|507.25|509.68|506.88|510.4|507.6|509.19|506.39|0
1673577900000|2023-01-13 02:45:00|509.44|506.64|509.92|507.12|510.53|507.73|509.19|506.39|0
1673578200000|2023-01-13 02:50:00|510.16|507.36|509.43|506.63|510.89|508.09|508.95|506.15|0
1673578500000|2023-01-13 02:55:00|509.68|506.88|510.29|507.49|510.64|507.84|509.43|506.63|0
1673578800000|2023-01-13 03:00:00|510.16|507.36|511.25|508.45|511.37|508.57|509.68|506.88|0
1673579100000|2023-01-13 03:05:00|511.37|508.57|511.13|508.33|511.37|508.57|510.16|507.36|0
1673579400000|2023-01-13 03:10:00|510.88|508.08|510.16|507.36|511.13|508.33|509.67|506.87|0
1673579700000|2023-01-13 03:15:00|510.4|507.6|509.67|506.87|510.64|507.84|509.19|506.39|0
1673580000000|2023-01-13 03:20:00|509.8|507|509.92|507.12|509.92|507.12|508.71|505.91|0
1673580300000|2023-01-13 03:25:00|510.04|507.24|510.64|507.84|510.64|507.84|508.95|506.15|0
1673580600000|2023-01-13 03:30:00|510.4|507.6|511.85|509.05|511.85|509.05|510.4|507.6|0
1673580900000|2023-01-13 03:35:00|511.61|508.81|512.58|509.78|512.58|509.78|511.12|508.32|0
1673581200000|2023-01-13 03:40:00|512.82|510.02|512.33|509.53|513.06|510.26|511.61|508.81|0
1673581500000|2023-01-13 03:45:00|512.09|509.29|512.33|509.53|513.06|510.26|511.85|509.05|0
1673581800000|2023-01-13 03:50:00|512.22|509.42|511.49|508.69|512.82|510.02|511.36|508.56|0
1673582100000|2023-01-13 03:55:00|511.61|508.81|510.88|508.08|511.85|509.05|510.64|507.84|0
1673582400000|2023-01-13 04:00:00|510.64|507.84|511.12|508.32|511.61|508.81|510.64|507.84|0
1673582700000|2023-01-13 04:05:00|511|508.2|509.67|506.87|511.12|508.32|509.67|506.87|0
1673583000000|2023-01-13 04:10:00|509.91|507.11|510.39|507.59|510.39|507.59|509.67|506.87|0
1673583300000|2023-01-13 04:15:00|510.15|507.35|510.52|507.72|510.64|507.84|509.79|506.99|0
1673583600000|2023-01-13 04:20:00|510.64|507.84|509.91|507.11|510.76|507.96|509.67|506.87|0
1673583900000|2023-01-13 04:25:00|509.67|506.87|510.15|507.35|510.15|507.35|509.67|506.87|0
1673584200000|2023-01-13 04:30:00|509.91|507.11|509.91|507.11|510.39|507.59|509.79|506.99|0
1673584500000|2023-01-13 04:35:00|510.15|507.35|509.91|507.11|510.63|507.83|509.91|507.11|0
1673584800000|2023-01-13 04:40:00|510.15|507.35|510.39|507.59|510.88|508.08|509.91|507.11|0
1673585100000|2023-01-13 04:45:00|510.52|507.72|510.87|508.07|510.87|508.07|510.39|507.59|0
1673585400000|2023-01-13 04:50:00|510.76|507.96|510.63|507.83|511.12|508.32|510.27|507.47|0
1673585700000|2023-01-13 04:55:00|510.39|507.59|510.15|507.35|511.12|508.32|510.15|507.35|0
1673586000000|2023-01-13 05:00:00|510.39|507.59|509.91|507.11|511|508.2|509.91|507.11|0
1673586300000|2023-01-13 05:05:00|510.15|507.35|511.11|508.31|511.11|508.31|509.66|506.86|0
1673586600000|2023-01-13 05:10:00|511.36|508.56|510.63|507.83|511.36|508.56|510.39|507.59|0
1673586900000|2023-01-13 05:15:00|510.87|508.07|510.39|507.59|510.87|508.07|510.15|507.35|0
1673587200000|2023-01-13 05:20:00|510.27|507.47|510.63|507.83|511|508.2|510.15|507.35|0
1673587500000|2023-01-13 05:25:00|510.87|508.07|511.6|508.8|511.84|509.04|510.63|507.83|0
1673587800000|2023-01-13 05:30:00|511.72|508.92|511.6|508.8|512.08|509.28|510.87|508.07|0
1673588100000|2023-01-13 05:35:00|511.35|508.55|511.84|509.04|512.08|509.28|510.87|508.07|0
1673588400000|2023-01-13 05:40:00|511.72|508.92|510.39|507.59|511.72|508.92|510.39|507.59|0
1673588700000|2023-01-13 05:45:00|510.63|507.83|510.87|508.07|511.11|508.31|510.14|507.34|0
1673589000000|2023-01-13 05:50:00|510.63|507.83|510.63|507.83|510.99|508.19|510.14|507.34|0
1673589300000|2023-01-13 05:55:00|510.38|507.58|510.27|507.47|510.63|507.83|509.9|507.1|0
1673589600000|2023-01-13 06:00:00|510.14|507.34|509.9|507.1|510.38|507.58|509.42|506.62|0
1673589900000|2023-01-13 06:05:00|510.02|507.22|509.17|506.37|510.38|507.58|508.93|506.13|0
1673590200000|2023-01-13 06:10:00|509.06|506.26|510.87|508.07|511.11|508.31|508.93|506.13|0
1673590500000|2023-01-13 06:15:00|511.11|508.31|509.66|506.86|511.11|508.31|509.41|506.61|0
1673590800000|2023-01-13 06:20:00|509.54|506.74|507.48|504.68|509.54|506.74|507.48|504.68|0
1673591100000|2023-01-13 06:25:00|507.72|504.92|508.93|506.13|508.93|506.13|507.72|504.92|0
1673591400000|2023-01-13 06:30:00|509.17|506.37|507.72|504.92|509.17|506.37|507.72|504.92|0
1673591700000|2023-01-13 06:35:00|507.85|505.05|506.99|504.19|507.96|505.16|506.99|504.19|0
1673592000000|2023-01-13 06:40:00|506.75|503.95|508.2|505.4|508.57|505.77|506.75|503.95|0
1673592300000|2023-01-13 06:45:00|508.44|505.64|509.41|506.61|509.41|506.61|507.96|505.16|0
1673592600000|2023-01-13 06:50:00|509.65|506.85|507.96|505.16|509.65|506.85|507.96|505.16|0
1673592900000|2023-01-13 06:55:00|507.72|504.92|507.6|504.8|507.96|505.16|506.99|504.19|0
1673593200000|2023-01-13 07:00:00|507.48|504.68|509.36|506.56|509.6|506.8|507.06|504.26|0
1673593500000|2023-01-13 07:05:00|509.6|506.8|507.67|504.87|509.6|506.8|507.67|504.87|0
1673593800000|2023-01-13 07:10:00|507.79|504.99|508.39|505.59|508.63|505.83|507.43|504.63|0
1673594100000|2023-01-13 07:15:00|508.63|505.83|507.67|504.87|508.87|506.07|507.43|504.63|0
1673594400000|2023-01-13 07:20:00|507.79|504.99|506.7|503.9|508.63|505.83|506.7|503.9|0
1673594700000|2023-01-13 07:25:00|506.94|504.14|509.11|506.31|509.11|506.31|506.94|504.14|0
1673595000000|2023-01-13 07:30:00|508.87|506.07|506.46|503.66|509.11|506.31|505.74|502.94|0
1673595300000|2023-01-13 07:35:00|506.59|503.79|507.67|504.87|507.91|505.11|506.22|503.42|0
1673595600000|2023-01-13 07:40:00|508.15|505.35|506.22|503.42|508.27|505.47|506.22|503.42|0
1673595900000|2023-01-13 07:45:00|505.74|502.94|505.74|502.94|506.22|503.42|504.29|501.49|0
1673596200000|2023-01-13 07:50:00|505.98|503.18|504.29|501.49|505.98|503.18|504.29|501.49|0
1673596500000|2023-01-13 07:55:00|504.42|501.62|504.53|501.73|506.22|503.42|504.42|501.62|0
1673596800000|2023-01-13 08:00:00|504.18|501.38|508.87|506.07|509.59|506.79|504.18|501.38|0
1673597100000|2023-01-13 08:05:00|508.77|506.17|510.7|508.1|511.42|508.82|508.41|505.81|0
1673597400000|2023-01-13 08:10:00|510.45|507.85|509.25|506.65|510.94|508.34|507.32|504.72|0
1673597700000|2023-01-13 08:15:00|508.77|506.17|506.36|503.76|508.77|506.17|505.52|502.92|0
1673598000000|2023-01-13 08:20:00|506.12|503.52|504.67|502.07|506.36|503.76|503.71|501.11|0
1673598300000|2023-01-13 08:25:00|504.91|502.31|504.91|502.31|506.11|503.51|504.43|501.83|0
1673598600000|2023-01-13 08:30:00|505.15|502.55|505.87|503.27|506.35|503.75|503.47|500.87|0
1673598900000|2023-01-13 08:35:00|505.63|503.03|505.15|502.55|506.84|504.24|504.67|502.07|0
1673599200000|2023-01-13 08:40:00|505.39|502.79|505.63|503.03|505.87|503.27|503.71|501.11|0
1673599500000|2023-01-13 08:45:00|505.39|502.79|504.91|502.31|505.39|502.79|502.5|499.9|0
1673599800000|2023-01-13 08:50:00|505.39|502.79|505.15|502.55|506.35|503.75|504.67|502.07|0
1673600100000|2023-01-13 08:55:00|504.91|502.31|503.46|500.86|506.35|503.75|503.22|500.62|0
1673600400000|2023-01-13 09:00:00|503.7|501.1|502.5|499.9|505.87|503.27|502.5|499.9|0
1673600700000|2023-01-13 09:05:00|502.62|500.02|501.78|499.18|502.74|500.14|501.54|498.94|0
1673601000000|2023-01-13 09:10:00|501.54|498.94|500.09|497.49|501.78|499.18|500.09|497.49|0
1673601300000|2023-01-13 09:15:00|500.33|497.73|502.98|500.38|503.94|501.34|500.09|497.49|0
1673601600000|2023-01-13 09:20:00|502.74|500.14|504.42|501.82|504.9|502.3|502.74|500.14|0
1673601900000|2023-01-13 09:25:00|504.18|501.58|507.07|504.47|507.55|504.95|504.18|501.58|0
1673602200000|2023-01-13 09:30:00|506.83|504.23|504.9|502.3|507.07|504.47|504.66|502.06|0
1673602500000|2023-01-13 09:35:00|505.14|502.54|505.62|503.02|505.62|503.02|503.94|501.34|0
1673602800000|2023-01-13 09:40:00|505.38|502.78|504.42|501.82|506.23|503.63|503.46|500.86|0
1673603100000|2023-01-13 09:45:00|504.3|501.7|503.46|500.86|504.9|502.3|503.22|500.62|0
1673603400000|2023-01-13 09:50:00|503.7|501.1|501.29|498.69|504.42|501.82|500.57|497.97|0
1673603700000|2023-01-13 09:55:00|501.77|499.17|501.53|498.93|501.77|499.17|500.09|497.49|0
1673604000000|2023-01-13 10:00:00|501.77|499.17|501.53|498.93|502.73|500.13|501.29|498.69|0
1673604300000|2023-01-13 10:05:00|501.77|499.17|502.01|499.41|502.73|500.13|501.05|498.45|0
1673604600000|2023-01-13 10:10:00|502.14|499.54|500.33|497.73|502.25|499.65|499.85|497.25|0
1673604900000|2023-01-13 10:15:00|500.09|497.49|500.33|497.73|501.05|498.45|500.09|497.49|0
1673605200000|2023-01-13 10:20:00|500.57|497.97|501.29|498.69|501.77|499.17|499.61|497.01|0
1673605500000|2023-01-13 10:25:00|501.53|498.93|501.77|499.17|502.97|500.37|501.05|498.45|0
1673605800000|2023-01-13 10:30:00|501.65|499.05|501.53|498.93|502.73|500.13|501.53|498.93|0
1673606100000|2023-01-13 10:35:00|501.29|498.69|501.29|498.69|502.73|500.13|500.81|498.21|0
1673606400000|2023-01-13 10:40:00|501.05|498.45|502.25|499.65|502.25|499.65|500.32|497.72|0
1673606700000|2023-01-13 10:45:00|502.01|499.41|502.73|500.13|504.06|501.46|501.53|498.93|0
1673607000000|2023-01-13 10:50:00|502.61|500.01|503.93|501.33|504.17|501.57|501.77|499.17|0
1673607300000|2023-01-13 10:55:00|504.17|501.57|502.01|499.41|504.17|501.57|501.28|498.68|0
1673607600000|2023-01-13 11:00:00|502.97|500.37|506.1|503.5|506.1|503.5|502.49|499.89|0
1673607900000|2023-01-13 11:05:00|505.98|503.38|505.13|502.53|506.1|503.5|503.69|501.09|0
1673608200000|2023-01-13 11:10:00|504.89|502.29|503.93|501.33|506.1|503.5|503.69|501.09|0
1673608500000|2023-01-13 11:15:00|504.17|501.57|505.61|503.01|505.61|503.01|502.72|500.12|0
1673608800000|2023-01-13 11:20:00|505.37|502.77|506.82|504.22|507.3|504.7|505.13|502.53|0
1673609100000|2023-01-13 11:25:00|506.58|503.98|509.71|507.11|509.95|507.35|506.58|503.98|0
1673609400000|2023-01-13 11:30:00|509.95|507.35|513.45|510.85|513.7|511.1|509.47|506.87|0
1673609700000|2023-01-13 11:35:00|513.33|510.73|515.74|513.14|516.47|513.87|511.16|508.56|0
1673610000000|2023-01-13 11:40:00|515.5|512.9|512|509.4|515.74|513.14|511.88|509.28|0
1673610300000|2023-01-13 11:45:00|512.12|509.52|514.05|511.45|515.5|512.9|509.71|507.11|0
1673610600000|2023-01-13 11:50:00|514.29|511.69|517.08|514.48|517.92|515.32|512.36|509.76|0
1673610900000|2023-01-13 11:55:00|517.19|514.59|516.47|513.87|517.92|515.32|514.77|512.17|0
1673611200000|2023-01-13 12:00:00|516.71|514.11|514.29|511.69|516.71|514.11|513.81|511.21|0
1673611500000|2023-01-13 12:05:00|514.42|511.82|515.26|512.66|517.92|515.32|513.81|511.21|0
1673611800000|2023-01-13 12:10:00|515.5|512.9|517.43|514.83|519.12|516.52|515.26|512.66|0
1673612100000|2023-01-13 12:15:00|517.91|515.31|517.91|515.31|518.4|515.8|515.62|513.02|0
1673612400000|2023-01-13 12:20:00|518.16|515.56|526.39|523.79|526.39|523.79|518.16|515.56|0
1673612700000|2023-01-13 12:25:00|526.63|524.03|530.02|527.42|530.02|527.42|526.39|523.79|0
1673613000000|2023-01-13 12:30:00|530.15|527.55|526.63|524.03|531.97|529.37|525.66|523.06|0
1673613300000|2023-01-13 12:35:00|526.75|524.15|529.3|526.7|529.42|526.82|525.9|523.3|0
1673613600000|2023-01-13 12:40:00|529.05|526.45|532.69|530.09|533.18|530.58|529.05|526.45|0
1673613900000|2023-01-13 12:45:00|532.45|529.85|532.86|530.26|534.08|531.48|530.27|527.67|0
1673614200000|2023-01-13 12:50:00|532.62|530.02|536.26|533.66|536.26|533.66|531.89|529.29|0
1673614500000|2023-01-13 12:55:00|535.9|533.3|536.99|534.39|537.72|535.12|535.9|533.3|0
1673614800000|2023-01-13 13:00:00|536.75|534.15|537.23|534.63|537.72|535.12|534.32|531.72|0
1673615100000|2023-01-13 13:05:00|537.47|534.87|539.17|536.57|540.15|537.55|536.5|533.9|0
1673615400000|2023-01-13 13:10:00|539.42|536.82|537.47|534.87|539.66|537.06|535.77|533.17|0
1673615700000|2023-01-13 13:15:00|537.72|535.12|536.02|533.42|538.93|536.33|534.56|531.96|0
1673616000000|2023-01-13 13:20:00|536.5|533.9|534.32|531.72|536.99|534.39|533.96|531.36|0
1673616300000|2023-01-13 13:25:00|534.44|531.84|538.69|536.09|538.93|536.33|534.07|531.47|0
1673616600000|2023-01-13 13:30:00|538.2|535.6|539.66|537.06|542.09|539.49|538.2|535.6|0
1673616900000|2023-01-13 13:35:00|539.9|537.3|536.26|533.66|540.14|537.54|536.01|533.41|0
1673617200000|2023-01-13 13:40:00|536.5|533.9|536.74|534.14|538.2|535.6|535.77|533.17|0
1673617500000|2023-01-13 13:45:00|536.98|534.38|537.71|535.11|540.38|537.78|536.26|533.66|0
1673617800000|2023-01-13 13:50:00|537.96|535.36|538.68|536.08|539.66|537.06|536.01|533.41|0
1673618100000|2023-01-13 13:55:00|538.44|535.84|537.71|535.11|540.87|538.27|537.47|534.87|0
1673618400000|2023-01-13 14:00:00|537.47|534.87|540.87|538.27|541.6|539|536.98|534.38|0
1673618700000|2023-01-13 14:05:00|540.63|538.03|541.35|538.75|541.84|539.24|540.14|537.54|0
1673619000000|2023-01-13 14:10:00|541.6|539|537.95|535.35|541.6|539|537.71|535.11|0
1673619300000|2023-01-13 14:15:00|538.2|535.6|539.9|537.3|540.62|538.02|537.71|535.11|0
1673619600000|2023-01-13 14:20:00|540.14|537.54|538.68|536.08|540.14|537.54|538.2|535.6|0
1673619900000|2023-01-13 14:25:00|539.17|536.57|535.52|532.92|539.17|536.57|534.55|531.95|0
1673620200000|2023-01-13 14:30:00|533.58|530.98|529.59|526.99|534.69|532.09|528.25|525.65|0
1673620500000|2023-01-13 14:35:00|529.83|527.23|533.96|531.36|536.87|534.27|529.83|527.23|0
1673620800000|2023-01-13 14:40:00|534.2|531.6|532.39|529.79|537.6|535|529.1|526.5|0
1673621100000|2023-01-13 14:45:00|532.88|530.28|528.51|525.91|536.28|533.68|523.66|521.06|0
1673621400000|2023-01-13 14:50:00|528.26|525.66|522.93|520.33|528.99|526.39|520.99|518.39|0
1673621700000|2023-01-13 14:55:00|522.44|519.84|523.9|521.3|525.11|522.51|520.26|517.66|0
1673622000000|2023-01-13 15:00:00|524.27|521.67|521.23|518.63|524.27|521.67|513.73|511.13|0
1673622300000|2023-01-13 15:05:00|520.26|517.66|517.6|515|520.75|518.15|513.25|510.65|0
1673622600000|2023-01-13 15:10:00|518.33|515.73|514.44|511.84|518.33|515.73|511.05|508.45|0
1673622900000|2023-01-13 15:15:00|513.96|511.36|514.44|511.84|516.63|514.03|511.05|508.45|0
1673623200000|2023-01-13 15:20:00|514.2|511.6|507.41|504.81|515.41|512.81|506.93|504.33|0
1673623500000|2023-01-13 15:25:00|507.9|505.3|506.44|503.84|510.08|507.48|506.44|503.84|0
1673623800000|2023-01-13 15:30:00|506.68|504.08|512.11|509.51|512.36|509.76|504.02|501.42|0
1673624100000|2023-01-13 15:35:00|512.36|509.76|510.66|508.06|512.36|509.76|509.2|506.6|0
1673624400000|2023-01-13 15:40:00|510.42|507.82|510.9|508.3|511.14|508.54|506.05|503.45|0
1673624700000|2023-01-13 15:45:00|511.63|509.03|505.32|502.72|511.63|509.03|504.6|502|0
1673625000000|2023-01-13 15:50:00|505.08|502.48|506.78|504.18|508.96|506.36|504.6|502|0
1673625300000|2023-01-13 15:55:00|507.02|504.42|507.75|505.15|509.44|506.84|504.84|502.24|0
1673625600000|2023-01-13 16:00:00|507.5|504.9|508.71|506.11|512.6|510|505.81|503.21|0
1673625900000|2023-01-13 16:05:00|509.44|506.84|510.9|508.3|511.63|509.03|507.5|504.9|0
1673626200000|2023-01-13 16:10:00|511.63|509.03|514.3|511.7|514.78|512.18|509.93|507.33|0
1673626500000|2023-01-13 16:15:00|514.05|511.45|514.78|512.18|517.21|514.61|513.57|510.97|0
1673626800000|2023-01-13 16:20:00|515.03|512.43|507.99|505.39|515.03|512.43|507.5|504.9|0
1673627100000|2023-01-13 16:25:00|508.47|505.87|510.9|508.3|512.11|509.51|507.74|505.14|0
1673627400000|2023-01-13 16:30:00|511.14|508.54|515.27|512.67|516.24|513.64|510.65|508.05|0
1673627700000|2023-01-13 16:35:00|515.02|512.42|516|513.4|516.24|513.64|512.84|510.24|0
1673628000000|2023-01-13 16:40:00|515.27|512.67|513.57|510.97|516.73|514.13|513.08|510.48|0
1673628300000|2023-01-13 16:45:00|513.32|510.72|515.75|513.15|518.67|516.07|513.32|510.72|0
1673628600000|2023-01-13 16:50:00|515.51|512.91|513.56|510.96|516.97|514.37|512.84|510.24|0
1673628900000|2023-01-13 16:55:00|513.81|511.21|513.08|510.48|517.21|514.61|512.59|509.99|0
1673629200000|2023-01-13 17:00:00|513.32|510.72|512.73|510.13|514.05|511.45|510.54|507.94|0
1673629500000|2023-01-13 17:05:00|512.97|510.37|511.27|508.67|513.46|510.86|510.78|508.18|0
1673629800000|2023-01-13 17:10:00|511.03|508.43|508.35|505.75|511.51|508.91|507.63|505.03|0
1673630100000|2023-01-13 17:15:00|508.6|506|506.9|504.3|509.08|506.48|506.41|503.81|0
1673630400000|2023-01-13 17:20:00|507.38|504.78|508.6|506|509.33|506.73|506.41|503.81|0
1673630700000|2023-01-13 17:25:00|508.35|505.75|506.3|503.7|508.6|506|505.44|502.84|0
1673631000000|2023-01-13 17:30:00|506.55|503.95|507.52|504.92|509.22|506.62|506.06|503.46|0
1673631300000|2023-01-13 17:35:00|507.76|505.16|509.83|507.23|510.68|508.08|507.03|504.43|0
1673631600000|2023-01-13 17:40:00|509.95|507.35|506.79|504.19|510.43|507.83|506.79|504.19|0
1673631900000|2023-01-13 17:45:00|506.54|503.94|506.79|504.19|508|505.4|505.33|502.73|0
1673632200000|2023-01-13 17:50:00|507.03|504.43|505.81|503.21|508|505.4|505.33|502.73|0
1673632500000|2023-01-13 17:55:00|506.06|503.46|504.11|501.51|506.06|503.46|503.14|500.54|0
1673632800000|2023-01-13 18:00:00|503.87|501.27|504.6|502|504.6|502|501.93|499.33|0
1673633100000|2023-01-13 18:05:00|504.84|502.24|505.57|502.97|506.54|503.94|504.84|502.24|0
1673633400000|2023-01-13 18:10:00|505.33|502.73|504.84|502.24|505.33|502.73|502.9|500.3|0
1673633700000|2023-01-13 18:15:00|504.36|501.76|508.24|505.64|508.73|506.13|504.36|501.76|0
1673634000000|2023-01-13 18:20:00|508.48|505.88|507.75|505.15|509.7|507.1|507.27|504.67|0
1673634300000|2023-01-13 18:25:00|508|505.4|506.54|503.94|508.24|505.64|506.54|503.94|0
1673634600000|2023-01-13 18:30:00|506.78|504.18|503.14|500.54|507.51|504.91|502.9|500.3|0
1673634900000|2023-01-13 18:35:00|503.38|500.78|501.68|499.08|505.32|502.72|501.68|499.08|0
1673635200000|2023-01-13 18:40:00|501.44|498.84|497.81|495.21|501.68|499.08|496.84|494.24|0
1673635500000|2023-01-13 18:45:00|498.05|495.45|495.63|493.03|499.5|496.9|494.66|492.06|0
1673635800000|2023-01-13 18:50:00|495.38|492.78|497.8|495.2|497.8|495.2|494.66|492.06|0
1673636100000|2023-01-13 18:55:00|497.56|494.96|495.66|493.06|497.56|494.96|495.42|492.82|0
1673636400000|2023-01-13 19:00:00|495.9|493.3|496.63|494.03|498.09|495.49|493.48|490.88|0
1673636700000|2023-01-13 19:05:00|496.87|494.27|498.81|496.21|498.81|496.21|495.18|492.58|0
1673637000000|2023-01-13 19:10:00|498.57|495.97|496.63|494.03|498.81|496.21|496.15|493.55|0
1673637300000|2023-01-13 19:15:00|496.39|493.79|497.36|494.76|497.6|495|494.93|492.33|0
1673637600000|2023-01-13 19:20:00|497.12|494.52|497.36|494.76|499.3|496.7|497.12|494.52|0
1673637900000|2023-01-13 19:25:00|497.6|495|495.17|492.57|498.09|495.49|495.17|492.57|0
1673638200000|2023-01-13 19:30:00|494.93|492.33|495.42|492.82|496.14|493.54|492.99|490.39|0
1673638500000|2023-01-13 19:35:00|495.17|492.57|493.72|491.12|497.6|495|493.48|490.88|0
1673638800000|2023-01-13 19:40:00|494.2|491.6|494.93|492.33|496.39|493.79|493.96|491.36|0
1673639100000|2023-01-13 19:45:00|494.69|492.09|494.2|491.6|496.38|493.78|492.75|490.15|0
1673639400000|2023-01-13 19:50:00|494.44|491.84|496.63|494.03|496.87|494.27|494.2|491.6|0
1673639700000|2023-01-13 19:55:00|496.87|494.27|494.44|491.84|497.35|494.75|493.72|491.12|0
1673640000000|2023-01-13 20:00:00|494.2|491.6|491.78|489.18|494.93|492.33|491.78|489.18|0
1673640300000|2023-01-13 20:05:00|492.02|489.42|491.83|489.23|493.72|491.12|491.78|489.18|0
1673640600000|2023-01-13 20:10:00|491.35|488.75|493.05|490.45|493.05|490.45|489.9|487.3|0
1673640900000|2023-01-13 20:15:00|492.8|490.2|491.35|488.75|493.53|490.93|490.87|488.27|0
1673641200000|2023-01-13 20:20:00|491.59|488.99|489.9|487.3|491.83|489.23|489.41|486.81|0
1673641500000|2023-01-13 20:25:00|489.65|487.05|488.44|485.84|490.38|487.78|488.44|485.84|0
1673641800000|2023-01-13 20:30:00|488.2|485.6|487.72|485.12|489.17|486.57|487.23|484.63|0
1673642100000|2023-01-13 20:35:00|487.23|484.63|480.71|478.11|487.48|484.88|480.71|478.11|0
1673642400000|2023-01-13 20:40:00|480.47|477.87|483.61|481.01|484.33|481.73|480.47|477.87|0
1673642700000|2023-01-13 20:45:00|484.09|481.49|486.02|483.42|488.44|485.84|483.85|481.25|0
1673643000000|2023-01-13 20:50:00|487.23|484.63|487.23|484.63|489.17|486.57|486.27|483.67|0
1673643300000|2023-01-13 20:55:00|485.78|483.18|486.27|483.67|486.75|484.15|483.61|481.01|0
1673643600000|2023-01-13 21:00:00|485.78|483.18|489.17|486.57|489.17|486.57|485.3|482.7|0
1673643900000|2023-01-13 21:05:00|489.41|486.81|488.44|485.84|489.89|487.29|488.44|485.84|0
1673644200000|2023-01-13 21:10:00|488.68|486.08|488.68|486.08|489.65|487.05|488.68|486.08|0
1673854200000|2023-01-16 07:30:00|489.72|486.92|489.97|487.17|489.97|487.17|489.72|486.92|0
1673854500000|2023-01-16 07:35:00|490.21|487.41|489.96|487.16|490.93|488.13|489.96|487.16|0
1673854800000|2023-01-16 07:40:00|489.72|486.92|490.21|487.41|490.45|487.65|489.72|486.92|0
1673855100000|2023-01-16 07:45:00|490.11|487.51|489.14|486.54|490.35|487.75|488.9|486.3|0
1673855400000|2023-01-16 07:50:00|489.38|486.78|490.1|487.5|490.1|487.5|489.38|486.78|0
1673855700000|2023-01-16 07:55:00|489.86|487.26|489.14|486.54|490.35|487.75|489.14|486.54|0
1673856000000|2023-01-16 08:00:00|489.38|486.78|489.38|486.78|490.35|487.75|488.65|486.05|0
1673856300000|2023-01-16 08:05:00|489.14|486.54|494.21|491.61|494.7|492.1|489.14|486.54|0
1673856600000|2023-01-16 08:10:00|494.46|491.86|494.45|491.85|494.94|492.34|492.52|489.92|0
1673856900000|2023-01-16 08:15:00|494.7|492.1|495.42|492.82|495.42|492.82|494.45|491.85|0
1673857200000|2023-01-16 08:20:00|495.18|492.58|495.66|493.06|495.91|493.31|494.7|492.1|0
1673857500000|2023-01-16 08:25:00|495.91|493.31|497.36|494.76|498.33|495.73|495.91|493.31|0
1673857800000|2023-01-16 08:30:00|497.6|495|498.57|495.97|498.57|495.97|496.87|494.27|0
1673858100000|2023-01-16 08:35:00|498.33|495.73|498.33|495.73|499.54|496.94|497.36|494.76|0
1673858400000|2023-01-16 08:40:00|498.57|495.97|500.99|498.39|501.23|498.63|498.57|495.97|0
1673858700000|2023-01-16 08:45:00|500.75|498.15|501.12|498.52|501.72|499.12|500.02|497.42|0
1673859000000|2023-01-16 08:50:00|501.23|498.63|503.66|501.06|503.66|501.06|501.23|498.63|0
1673859300000|2023-01-16 08:55:00|503.9|501.3|502.93|500.33|504.87|502.27|501.72|499.12|0
1673859600000|2023-01-16 09:00:00|502.81|500.21|503.66|501.06|504.38|501.78|501.96|499.36|0
1673859900000|2023-01-16 09:05:00|503.78|501.18|504.14|501.54|505.97|503.37|503.41|500.81|0
1673860200000|2023-01-16 09:10:00|504.03|501.43|501.96|499.36|504.38|501.78|501.23|498.63|0
1673860500000|2023-01-16 09:15:00|501.72|499.12|502.44|499.84|503.17|500.57|501.72|499.12|0
1673860800000|2023-01-16 09:20:00|502.57|499.97|501.47|498.87|503.17|500.57|501.47|498.87|0
1673861100000|2023-01-16 09:25:00|501.71|499.11|501.47|498.87|502.44|499.84|500.74|498.14|0
1673861400000|2023-01-16 09:30:00|501.6|499|501.71|499.11|502.68|500.08|500.74|498.14|0
1673861700000|2023-01-16 09:35:00|501.96|499.36|502.81|500.21|502.93|500.33|500.99|498.39|0
1673862000000|2023-01-16 09:40:00|502.93|500.33|504.62|502.02|505.84|503.24|502.57|499.97|0
1673862300000|2023-01-16 09:45:00|504.87|502.27|506.57|503.97|506.81|504.21|504.38|501.78|0
1673862600000|2023-01-16 09:50:00|506.81|504.21|504.62|502.02|506.81|504.21|504.62|502.02|0
1673862900000|2023-01-16 09:55:00|504.38|501.78|505.96|503.36|505.96|503.36|504.26|501.66|0
1673863200000|2023-01-16 10:00:00|505.84|503.24|504.86|502.26|505.84|503.24|504.51|501.91|0
1673863500000|2023-01-16 10:05:00|504.75|502.15|502.2|499.6|504.75|502.15|502.2|499.6|0
1673863800000|2023-01-16 10:10:00|501.95|499.35|501.95|499.35|503.17|500.57|501.47|498.87|0
1673864100000|2023-01-16 10:15:00|501.71|499.11|503.29|500.69|503.41|500.81|501.22|498.62|0
1673864400000|2023-01-16 10:20:00|503.16|500.56|500.01|497.41|503.41|500.81|499.77|497.17|0
1673864700000|2023-01-16 10:25:00|499.9|497.3|499.77|497.17|500.5|497.9|499.28|496.68|0
1673865000000|2023-01-16 10:30:00|500.01|497.41|499.28|496.68|500.5|497.9|499.28|496.68|0
1673865300000|2023-01-16 10:35:00|499.41|496.81|500.86|498.26|500.98|498.38|499.41|496.81|0
1673865600000|2023-01-16 10:40:00|500.98|498.38|497.34|494.74|501.46|498.86|497.34|494.74|0
1673865900000|2023-01-16 10:45:00|497.59|494.99|498.07|495.47|498.31|495.71|497.34|494.74|0
1673866200000|2023-01-16 10:50:00|497.83|495.23|496.98|494.38|498.07|495.47|496.62|494.02|0
1673866500000|2023-01-16 10:55:00|497.1|494.5|496.62|494.02|497.23|494.63|496.26|493.66|0
1673866800000|2023-01-16 11:00:00|496.37|493.77|496.62|494.02|496.62|494.02|496.13|493.53|0
1673867100000|2023-01-16 11:05:00|496.5|493.9|496.37|493.77|496.62|494.02|495.89|493.29|0
1673867400000|2023-01-16 11:10:00|496.26|493.66|495.4|492.8|496.37|493.77|495.4|492.8|0
1673867700000|2023-01-16 11:15:00|495.16|492.56|495.65|493.05|495.89|493.29|495.16|492.56|0
1673868000000|2023-01-16 11:20:00|495.53|492.93|495.65|493.05|495.77|493.17|494.92|492.32|0
1673868300000|2023-01-16 11:25:00|495.53|492.93|496.37|493.77|496.61|494.01|495.4|492.8|0
1673868600000|2023-01-16 11:30:00|496.13|493.53|495.89|493.29|496.61|494.01|495.64|493.04|0
1673868900000|2023-01-16 11:35:00|495.77|493.17|493.95|491.35|495.89|493.29|493.47|490.87|0
1673869200000|2023-01-16 11:40:00|493.71|491.11|492.98|490.38|493.71|491.11|492.01|489.41|0
1673869500000|2023-01-16 11:45:00|493.22|490.62|493.22|490.62|494.43|491.83|492.74|490.14|0
1673869800000|2023-01-16 11:50:00|492.98|490.38|493.95|491.35|493.95|491.35|492.5|489.9|0
1673870100000|2023-01-16 11:55:00|493.71|491.11|494.92|492.32|495.64|493.04|493.46|490.86|0
1673870400000|2023-01-16 12:00:00|495.16|492.56|494.19|491.59|496.61|494.01|493.95|491.35|0
1673870700000|2023-01-16 12:05:00|494.43|491.83|496.37|493.77|496.61|494.01|494.31|491.71|0
1673871000000|2023-01-16 12:10:00|496.61|494.01|495.77|493.17|496.61|494.01|494.91|492.31|0
1673871300000|2023-01-16 12:15:00|495.88|493.28|495.88|493.28|495.88|493.28|494.67|492.07|0
1673871600000|2023-01-16 12:20:00|496.12|493.52|496.98|494.38|497.58|494.98|495.64|493.04|0
1673871900000|2023-01-16 12:25:00|496.85|494.25|498.3|495.7|498.67|496.07|496.85|494.25|0
1673872200000|2023-01-16 12:30:00|498.43|495.83|498.3|495.7|498.55|495.95|497.33|494.73|0
1673872500000|2023-01-16 12:35:00|498.43|495.83|498.3|495.7|499.03|496.43|497.82|495.22|0
1673872800000|2023-01-16 12:40:00|498.06|495.46|496.97|494.37|498.54|495.94|496.61|494.01|0
1673873100000|2023-01-16 12:45:00|496.85|494.25|496.61|494.01|497.09|494.49|495.64|493.04|0
1673873400000|2023-01-16 12:50:00|496.12|493.52|494.98|492.38|496.75|494.15|494.98|492.38|0
1673873700000|2023-01-16 12:55:00|494.86|492.26|494.98|492.38|495.22|492.62|494.25|491.65|0
1673874000000|2023-01-16 13:00:00|494.86|492.26|494.86|492.26|495.46|492.86|493.77|491.17|0
1673874300000|2023-01-16 13:05:00|494.74|492.14|493.77|491.17|494.86|492.26|493.53|490.93|0
1673874600000|2023-01-16 13:10:00|494.01|491.41|492.68|490.08|494.49|491.89|492.56|489.96|0
1673874900000|2023-01-16 13:15:00|492.56|489.96|493.52|490.92|493.65|491.05|492.44|489.84|0
1673875200000|2023-01-16 13:20:00|493.28|490.68|492.56|489.96|493.41|490.81|492.32|489.72|0
1673875500000|2023-01-16 13:25:00|492.8|490.2|493.52|490.92|493.52|490.92|492.31|489.71|0
1673875800000|2023-01-16 13:30:00|493.28|490.68|490.38|487.78|494.37|491.77|490.38|487.78|0
1673876100000|2023-01-16 13:35:00|490.86|488.26|491.11|488.51|491.83|489.23|489.9|487.3|0
1673876400000|2023-01-16 13:40:00|490.86|488.26|490.14|487.54|491.47|488.87|488.93|486.33|0
1673876700000|2023-01-16 13:45:00|489.66|487.06|489.78|487.18|490.14|487.54|489.17|486.57|0
1673877000000|2023-01-16 13:50:00|489.65|487.05|488.69|486.09|490.38|487.78|488.21|485.61|0
1673877300000|2023-01-16 13:55:00|488.93|486.33|489.54|486.94|489.65|487.05|488.69|486.09|0
1673877600000|2023-01-16 14:00:00|489.65|487.05|489.3|486.7|489.65|487.05|488.93|486.33|0
1673877900000|2023-01-16 14:05:00|489.17|486.57|488.33|485.73|489.54|486.94|487.72|485.12|0
1673878200000|2023-01-16 14:10:00|488.2|485.6|490.14|487.54|490.38|487.78|488.09|485.49|0
1673878500000|2023-01-16 14:15:00|490.38|487.78|490.13|487.53|490.62|488.02|489.65|487.05|0
1673878800000|2023-01-16 14:20:00|490.38|487.78|488.57|485.97|490.38|487.78|488.57|485.97|0
1673879100000|2023-01-16 14:25:00|488.44|485.84|489.89|487.29|489.89|487.29|488.2|485.6|0
1673879400000|2023-01-16 14:30:00|489.65|487.05|488.2|485.6|489.78|487.18|487.24|484.64|0
1673879700000|2023-01-16 14:35:00|488.44|485.84|486.88|484.28|488.44|485.84|485.55|482.95|0
1673880000000|2023-01-16 14:40:00|486.99|484.39|487.96|485.36|487.96|485.36|486.88|484.28|0
1673880300000|2023-01-16 14:45:00|487.84|485.24|487.48|484.88|488.2|485.6|487.23|484.63|0
1673880600000|2023-01-16 14:50:00|487.23|484.63|487.47|484.87|487.96|485.36|486.99|484.39|0
1673880900000|2023-01-16 14:55:00|487.36|484.76|487.23|484.63|488.2|485.6|486.99|484.39|0
1673881200000|2023-01-16 15:00:00|486.99|484.39|487.36|484.76|487.6|485|485.3|482.7|0
1673881500000|2023-01-16 15:05:00|487.6|485|487.6|485|487.6|485|487.12|484.52|0
1673881800000|2023-01-16 15:10:00|487.84|485.24|488.8|486.2|489.05|486.45|487.84|485.24|0
1673882100000|2023-01-16 15:15:00|488.56|485.96|488.32|485.72|488.8|486.2|487.84|485.24|0
1673882400000|2023-01-16 15:20:00|488.56|485.96|487.36|484.76|488.56|485.96|487.36|484.76|0
1673882700000|2023-01-16 15:25:00|487.6|485|487.6|485|487.6|485|486.63|484.03|0
1673883000000|2023-01-16 15:30:00|487.36|484.76|485.55|482.95|487.36|484.76|485.55|482.95|0
1673883300000|2023-01-16 15:35:00|485.67|483.07|485.31|482.71|486.15|483.55|484.94|482.34|0
1673883600000|2023-01-16 15:40:00|485.19|482.59|484.83|482.23|485.43|482.83|484.83|482.23|0
1673883900000|2023-01-16 15:45:00|484.94|482.34|485.91|483.31|486.15|483.55|484.46|481.86|0
1673884200000|2023-01-16 15:50:00|486.15|483.55|485.91|483.31|486.63|484.03|485.43|482.83|0
1673884500000|2023-01-16 15:55:00|486.15|483.55|486.63|484.03|486.63|484.03|485.91|483.31|0
1673884800000|2023-01-16 16:00:00|486.87|484.27|487|484.4|488.08|485.48|486.87|484.27|0
1673885100000|2023-01-16 16:05:00|487.11|484.51|486.39|483.79|487.35|484.75|486.39|483.79|0
1673885400000|2023-01-16 16:10:00|486.15|483.55|485.9|483.3|486.15|483.55|485.42|482.82|0
1673885700000|2023-01-16 16:15:00|485.66|483.06|488.2|485.6|488.31|485.71|485.66|483.06|0
1673886000000|2023-01-16 16:20:00|488.07|485.47|488.56|485.96|488.8|486.2|487.35|484.75|0
1673886300000|2023-01-16 16:25:00|488.31|485.71|488.07|485.47|488.56|485.96|487.83|485.23|0
1673886600000|2023-01-16 16:30:00|487.83|485.23|489.76|487.16|489.89|487.29|487.83|485.23|0
1673886900000|2023-01-16 16:35:00|490|487.4|490.48|487.88|490.97|488.37|489.52|486.92|0
1673887200000|2023-01-16 16:40:00|490.37|487.77|491.69|489.09|491.69|489.09|490.24|487.64|0
1673887500000|2023-01-16 16:45:00|491.93|489.33|492.66|490.06|492.9|490.3|491.82|489.22|0
1673919000000|2023-01-17 01:30:00|492.7|489.9|493.67|490.87|494.15|491.35|492.46|489.66|0
1673919300000|2023-01-17 01:35:00|493.42|490.62|493.07|490.27|494.87|492.07|492.94|490.14|0
1673919600000|2023-01-17 01:40:00|492.94|490.14|492.94|490.14|493.91|491.11|491.97|489.17|0
1673919900000|2023-01-17 01:45:00|493.07|490.27|493.91|491.11|494.39|491.59|492.7|489.9|0
1673920200000|2023-01-17 01:50:00|494.15|491.35|495.84|493.04|496.57|493.77|493.91|491.11|0
1673920500000|2023-01-17 01:55:00|495.72|492.92|496.08|493.28|496.57|493.77|494.87|492.07|0
1673920800000|2023-01-17 02:00:00|496.45|493.65|493.18|490.38|496.45|493.65|493.18|490.38|0
1673921100000|2023-01-17 02:05:00|493.08|490.48|493.56|490.96|494.53|491.93|493.08|490.48|0
1673921400000|2023-01-17 02:10:00|493.32|490.72|493.69|491.09|494.05|491.45|492.72|490.12|0
1673921700000|2023-01-17 02:15:00|493.8|491.2|495.5|492.9|495.5|492.9|493.56|490.96|0
1673922000000|2023-01-17 02:20:00|495.25|492.65|496.95|494.35|497.19|494.59|495.25|492.65|0
1673922300000|2023-01-17 02:25:00|496.7|494.1|499.61|497.01|499.61|497.01|496.46|493.86|0
1673922600000|2023-01-17 02:30:00|499.85|497.25|498.64|496.04|499.85|497.25|498.64|496.04|0
1673922900000|2023-01-17 02:35:00|498.88|496.28|498.4|495.8|499.61|497.01|498.16|495.56|0
1673923200000|2023-01-17 02:40:00|498.28|495.68|500.58|497.98|500.82|498.22|497.91|495.31|0
1673923500000|2023-01-17 02:45:00|500.33|497.73|498.88|496.28|500.33|497.73|498.88|496.28|0
1673923800000|2023-01-17 02:50:00|499.01|496.41|499.61|497.01|499.85|497.25|498.88|496.28|0
1673924100000|2023-01-17 02:55:00|499.73|497.13|498.4|495.8|500.09|497.49|498.28|495.68|0
1673924400000|2023-01-17 03:00:00|497.91|495.31|497.43|494.83|498.15|495.55|496.7|494.1|0
1673924700000|2023-01-17 03:05:00|497.18|494.58|497.67|495.07|498.15|495.55|497.18|494.58|0
1673925000000|2023-01-17 03:10:00|497.79|495.19|499.85|497.25|500.82|498.22|497.79|495.19|0
1673925300000|2023-01-17 03:15:00|499.6|497|499.36|496.76|500.57|497.97|499.36|496.76|0
1673925600000|2023-01-17 03:20:00|499.12|496.52|497.91|495.31|499.12|496.52|497.42|494.82|0
1673925900000|2023-01-17 03:25:00|497.79|495.19|497.42|494.82|497.91|495.31|497.18|494.58|0
1673926200000|2023-01-17 03:30:00|497.18|494.58|497.67|495.07|497.67|495.07|496.7|494.1|0
1673926500000|2023-01-17 03:35:00|497.79|495.19|497.91|495.31|498.52|495.92|497.67|495.07|0
1673926800000|2023-01-17 03:40:00|498.03|495.43|497.18|494.58|498.39|495.79|497.18|494.58|0
1673927100000|2023-01-17 03:45:00|497.31|494.71|497.18|494.58|497.66|495.06|496.7|494.1|0
1673927400000|2023-01-17 03:50:00|497.31|494.71|498.63|496.03|499.12|496.52|497.31|494.71|0
1673927700000|2023-01-17 03:55:00|498.39|495.79|498.39|495.79|498.76|496.16|497.91|495.31|0
1673928000000|2023-01-17 04:00:00|498.15|495.55|497.9|495.3|498.63|496.03|497.79|495.19|0
1673928300000|2023-01-17 04:05:00|497.66|495.06|498.87|496.27|499.36|496.76|497.18|494.58|0
1673928600000|2023-01-17 04:10:00|499|496.4|499.36|496.76|499.36|496.76|498.39|495.79|0
1673928900000|2023-01-17 04:15:00|499.6|497|497.66|495.06|499.84|497.24|497.42|494.82|0
1673929200000|2023-01-17 04:20:00|497.42|494.82|496.93|494.33|497.66|495.06|496.93|494.33|0
1673929500000|2023-01-17 04:25:00|497.06|494.46|497.66|495.06|497.66|495.06|496.93|494.33|0
1673929800000|2023-01-17 04:30:00|497.9|495.3|498.39|495.79|498.63|496.03|497.42|494.82|0
1673930100000|2023-01-17 04:35:00|498.14|495.54|498.14|495.54|498.39|495.79|497.9|495.3|0
1673930400000|2023-01-17 04:40:00|497.9|495.3|497.66|495.06|498.14|495.54|497.17|494.57|0
1673930700000|2023-01-17 04:45:00|497.54|494.94|498.63|496.03|498.63|496.03|497.42|494.82|0
1673931000000|2023-01-17 04:50:00|498.38|495.78|498.14|495.54|498.63|496.03|498.14|495.54|0
1673931300000|2023-01-17 04:55:00|497.9|495.3|498.87|496.27|498.87|496.27|497.66|495.06|0
1673931600000|2023-01-17 05:00:00|499.11|496.51|498.62|496.02|499.11|496.51|498.14|495.54|0
1673931900000|2023-01-17 05:05:00|498.87|496.27|498.62|496.02|499.11|496.51|497.9|495.3|0
1673932200000|2023-01-17 05:10:00|498.51|495.91|498.38|495.78|498.75|496.15|497.66|495.06|0
1673932500000|2023-01-17 05:15:00|498.62|496.02|499.35|496.75|499.59|496.99|498.38|495.78|0
1673932800000|2023-01-17 05:20:00|499.48|496.88|499.83|497.23|500.32|497.72|499.11|496.51|0
1673933100000|2023-01-17 05:25:00|499.96|497.36|501.04|498.44|501.53|498.93|499.59|496.99|0
1673933400000|2023-01-17 05:30:00|500.8|498.2|500.56|497.96|500.8|498.2|499.83|497.23|0
1673933700000|2023-01-17 05:35:00|500.69|498.09|501.04|498.44|501.29|498.69|500.44|497.84|0
1673934000000|2023-01-17 05:40:00|501.29|498.69|500.8|498.2|501.29|498.69|500.07|497.47|0
1673934300000|2023-01-17 05:45:00|500.56|497.96|501.29|498.69|501.29|498.69|500.32|497.72|0
1673934600000|2023-01-17 05:50:00|501.04|498.44|500.07|497.47|501.04|498.44|500.07|497.47|0
1673934900000|2023-01-17 05:55:00|500.32|497.72|499.59|496.99|500.68|498.08|499.35|496.75|0
1673935200000|2023-01-17 06:00:00|499.47|496.87|498.13|495.53|499.83|497.23|497.65|495.05|0
1673935500000|2023-01-17 06:05:00|498.38|495.78|498.13|495.53|498.38|495.78|497.65|495.05|0
1673935800000|2023-01-17 06:10:00|498.38|495.78|498.62|496.02|498.86|496.26|497.89|495.29|0
1673936100000|2023-01-17 06:15:00|498.86|496.26|498.38|495.78|498.86|496.26|498.13|495.53|0
1673936400000|2023-01-17 06:20:00|498.62|496.02|498.37|495.77|499.34|496.74|498.37|495.77|0
1673936700000|2023-01-17 06:25:00|498.62|496.02|498.37|495.77|499.1|496.5|498.13|495.53|0
1673937000000|2023-01-17 06:30:00|498.62|496.02|499.58|496.98|499.58|496.98|498.62|496.02|0
1673937300000|2023-01-17 06:35:00|499.71|497.11|499.83|497.23|500.07|497.47|499.58|496.98|0
1673937600000|2023-01-17 06:40:00|499.95|497.35|499.83|497.23|500.31|497.71|499.34|496.74|0
1673937900000|2023-01-17 06:45:00|500.07|497.47|502.13|499.53|502.25|499.65|500.07|497.47|0
1673938200000|2023-01-17 06:50:00|502.01|499.41|501.52|498.92|502.49|499.89|501.52|498.92|0
1673938500000|2023-01-17 06:55:00|501.28|498.68|502.01|499.41|502.01|499.41|501.04|498.44|0
1673938800000|2023-01-17 07:00:00|501.76|499.16|501.28|498.68|503.46|500.86|501.28|498.68|0
1673939100000|2023-01-17 07:05:00|501.52|498.92|500.07|497.47|501.76|499.16|499.82|497.22|0
1673939400000|2023-01-17 07:10:00|500.31|497.71|500.07|497.47|501.28|498.68|499.82|497.22|0
1673939700000|2023-01-17 07:15:00|499.82|497.22|499.09|496.49|500.54|497.94|498.12|495.52|0
1673940000000|2023-01-17 07:20:00|499.21|496.61|500.54|497.94|500.66|498.06|498.49|495.89|0
1673940300000|2023-01-17 07:25:00|500.29|497.69|500.54|497.94|501.5|498.9|499.81|497.21|0
1673940600000|2023-01-17 07:30:00|500.29|497.69|502.71|500.11|502.95|500.35|499.57|496.97|0
1673940900000|2023-01-17 07:35:00|502.47|499.87|501.99|499.39|502.47|499.87|501.02|498.42|0
1673941200000|2023-01-17 07:40:00|502.11|499.51|501.26|498.66|502.23|499.63|501.02|498.42|0
1673941500000|2023-01-17 07:45:00|501.39|498.79|501.26|498.66|501.74|499.14|501.02|498.42|0
1673941800000|2023-01-17 07:50:00|501.02|498.42|500.77|498.17|501.26|498.66|500.05|497.45|0
1673942100000|2023-01-17 07:55:00|500.53|497.93|499.57|496.97|500.66|498.06|499.32|496.72|0
1673942400000|2023-01-17 08:00:00|499.32|496.72|499.08|496.48|500.05|497.45|498.11|495.51|0
1673942700000|2023-01-17 08:05:00|498.84|496.24|496.18|493.58|499.08|496.48|495.94|493.34|0
1673943000000|2023-01-17 08:10:00|496.66|494.06|496.42|493.82|496.91|494.31|495.46|492.86|0
1673943300000|2023-01-17 08:15:00|496.18|493.58|497.03|494.43|497.63|495.03|495.7|493.1|0
1673943600000|2023-01-17 08:20:00|497.15|494.55|497.39|494.79|497.63|495.03|495.7|493.1|0
1673943900000|2023-01-17 08:25:00|497.63|495.03|497.63|495.03|497.87|495.27|496.3|493.7|0
1673944200000|2023-01-17 08:30:00|497.87|495.27|499.93|497.33|500.77|498.17|496.9|494.3|0
1673944500000|2023-01-17 08:35:00|499.56|496.96|498.59|495.99|499.8|497.2|497.51|494.91|0
1673944800000|2023-01-17 08:40:00|498.35|495.75|499.32|496.72|499.56|496.96|497.39|494.79|0
1673945100000|2023-01-17 08:45:00|499.08|496.48|497.14|494.54|499.08|496.48|496.9|494.3|0
1673945400000|2023-01-17 08:50:00|497.38|494.78|497.27|494.67|497.63|495.03|495.69|493.09|0
1673945700000|2023-01-17 08:55:00|497.38|494.78|497.03|494.43|497.38|494.78|495.69|493.09|0
1673946000000|2023-01-17 09:00:00|497.14|494.54|495.93|493.33|497.87|495.27|495.82|493.22|0
1673946300000|2023-01-17 09:05:00|496.17|493.57|495.45|492.85|496.17|493.57|494|491.4|0
1673946600000|2023-01-17 09:10:00|495.21|492.61|497.86|495.26|498.35|495.75|494.97|492.37|0
1673946900000|2023-01-17 09:15:00|497.75|495.15|498.35|495.75|498.83|496.23|497.14|494.54|0
1673947200000|2023-01-17 09:20:00|498.59|495.99|502.46|499.86|502.94|500.34|498.59|495.99|0
1673947500000|2023-01-17 09:25:00|502.7|500.1|500.28|497.68|502.94|500.34|500.04|497.44|0
1673947800000|2023-01-17 09:30:00|500.52|497.92|496.9|494.3|500.52|497.92|496.78|494.18|0
1673948100000|2023-01-17 09:35:00|496.65|494.05|496.41|493.81|497.14|494.54|495.69|493.09|0
1673948400000|2023-01-17 09:40:00|496.3|493.7|495.45|492.85|497.02|494.42|494.72|492.12|0
1673948700000|2023-01-17 09:45:00|495.33|492.73|496.65|494.05|497.62|495.02|494.72|492.12|0
1673949000000|2023-01-17 09:50:00|496.41|493.81|497.02|494.42|497.38|494.78|495.93|493.33|0
1673949300000|2023-01-17 09:55:00|497.38|494.78|498.34|495.74|498.83|496.23|497.38|494.78|0
1673949600000|2023-01-17 10:00:00|498.59|495.99|500.04|497.44|500.04|497.44|498.1|495.5|0
1673949900000|2023-01-17 10:05:00|499.79|497.19|500.76|498.16|500.76|498.16|499.07|496.47|0
1673950200000|2023-01-17 10:10:00|500.52|497.92|500.52|497.92|501|498.4|499.31|496.71|0
1673950500000|2023-01-17 10:15:00|500.76|498.16|497.13|494.53|501.24|498.64|496.89|494.29|0
1673950800000|2023-01-17 10:20:00|497.26|494.66|497.37|494.77|497.86|495.26|496.89|494.29|0
1673951100000|2023-01-17 10:25:00|497.62|495.02|497.62|495.02|499.31|496.71|497.02|494.42|0
1673951400000|2023-01-17 10:30:00|497.86|495.26|495.44|492.84|497.86|495.26|494.96|492.36|0
1673951700000|2023-01-17 10:35:00|495.32|492.72|497.13|494.53|497.13|494.53|495.08|492.48|0
1673952000000|2023-01-17 10:40:00|496.89|494.29|497.61|495.01|497.98|495.38|496.16|493.56|0
1673952300000|2023-01-17 10:45:00|497.37|494.77|496.16|493.56|497.86|495.26|495.92|493.32|0
1673952600000|2023-01-17 10:50:00|496.4|493.8|495.2|492.6|496.89|494.29|495.2|492.6|0
1673952900000|2023-01-17 10:55:00|495.44|492.84|496.05|493.45|496.16|493.56|493.75|491.15|0
1673953200000|2023-01-17 11:00:00|495.92|493.32|497.13|494.53|497.37|494.77|495.92|493.32|0
1673953500000|2023-01-17 11:05:00|496.89|494.29|496.64|494.04|497.37|494.77|496.16|493.56|0
1673953800000|2023-01-17 11:10:00|496.4|493.8|497.37|494.77|498.34|495.74|496.4|493.8|0
1673954100000|2023-01-17 11:15:00|497.61|495.01|497.37|494.77|497.85|495.25|496.64|494.04|0
1673954400000|2023-01-17 11:20:00|497.61|495.01|497.13|494.53|498.09|495.49|496.4|493.8|0
1673954700000|2023-01-17 11:25:00|497.37|494.77|497.85|495.25|497.98|495.38|496.64|494.04|0
1673955000000|2023-01-17 11:30:00|497.61|495.01|497.37|494.77|498.09|495.49|496.64|494.04|0
1673955300000|2023-01-17 11:35:00|497.61|495.01|497.49|494.89|498.09|495.49|496.4|493.8|0
1673955600000|2023-01-17 11:40:00|497.37|494.77|495.92|493.32|498.57|495.97|495.67|493.07|0
1673955900000|2023-01-17 11:45:00|496.04|493.44|497.61|495.01|497.61|495.01|496.04|493.44|0
1673956200000|2023-01-17 11:50:00|497.49|494.89|495.32|492.72|497.61|495.01|495.32|492.72|0
1673956500000|2023-01-17 11:55:00|495.43|492.83|494.47|491.87|495.91|493.31|494.22|491.62|0
1673956800000|2023-01-17 12:00:00|494.22|491.62|496.64|494.04|496.64|494.04|493.02|490.42|0
1673957100000|2023-01-17 12:05:00|496.4|493.8|494.46|491.86|496.64|494.04|493.98|491.38|0
1673957400000|2023-01-17 12:10:00|494.71|492.11|494.22|491.62|495.19|492.59|493.74|491.14|0
1673957700000|2023-01-17 12:15:00|494.35|491.75|492.53|489.93|494.46|491.86|492.29|489.69|0
1673958000000|2023-01-17 12:20:00|492.29|489.69|493.74|491.14|496.39|493.79|492.29|489.69|0
1673958300000|2023-01-17 12:25:00|493.5|490.9|492.05|489.45|493.74|491.14|491.57|488.97|0
1673958600000|2023-01-17 12:30:00|491.81|489.21|492.53|489.93|493.74|491.14|491.81|489.21|0
1673958900000|2023-01-17 12:35:00|492.77|490.17|494.22|491.62|494.22|491.62|491.81|489.21|0
1673959200000|2023-01-17 12:40:00|494.46|491.86|495.67|493.07|495.91|493.31|494.46|491.86|0
1673959500000|2023-01-17 12:45:00|495.91|493.31|497.97|495.37|498.81|496.21|495.91|493.31|0
1673959800000|2023-01-17 12:50:00|498.33|495.73|498.63|496.03|499.59|496.99|497.6|495|0
1673960100000|2023-01-17 12:55:00|498.38|495.78|497.42|494.82|498.87|496.27|497.42|494.82|0
1673960400000|2023-01-17 13:00:00|498.14|495.54|500.8|498.2|501.77|499.17|497.42|494.82|0
1673960700000|2023-01-17 13:05:00|501.04|498.44|500.07|497.47|501.04|498.44|499.59|496.99|0
1673961000000|2023-01-17 13:10:00|500.32|497.72|498.62|496.02|501.28|498.68|498.14|495.54|0
1673961300000|2023-01-17 13:15:00|498.51|495.91|496.45|493.85|499.35|496.75|496.45|493.85|0
1673961600000|2023-01-17 13:20:00|496.69|494.09|495|492.4|496.82|494.22|493.55|490.95|0
1673961900000|2023-01-17 13:25:00|494.76|492.16|495.61|493.01|496.81|494.21|494.28|491.68|0
1673962200000|2023-01-17 13:30:00|494.64|492.04|492.34|489.74|494.76|492.16|490.9|488.3|0
1673962500000|2023-01-17 13:35:00|492.1|489.5|494.03|491.43|495.24|492.64|490.9|488.3|0
1673962800000|2023-01-17 13:40:00|494.27|491.67|495.24|492.64|496.2|493.6|493.31|490.71|0
1673963100000|2023-01-17 13:45:00|495|492.4|494.51|491.91|496.2|493.6|492.58|489.98|0
1673963400000|2023-01-17 13:50:00|494.27|491.67|496.93|494.33|498.14|495.54|494.27|491.67|0
1673963700000|2023-01-17 13:55:00|497.17|494.57|496.93|494.33|499.1|496.5|496.69|494.09|0
1673964000000|2023-01-17 14:00:00|496.44|493.84|494.27|491.67|496.69|494.09|493.79|491.19|0
1673964300000|2023-01-17 14:05:00|494.51|491.91|491.86|489.26|495.24|492.64|491.62|489.02|0
1673964600000|2023-01-17 14:10:00|492.34|489.74|490.17|487.57|492.34|489.74|489.93|487.33|0
1673964900000|2023-01-17 14:15:00|489.93|487.33|492.34|489.74|493.3|490.7|489.45|486.85|0
1673965200000|2023-01-17 14:20:00|492.58|489.98|490.54|487.94|492.82|490.22|490.54|487.94|0
1673965500000|2023-01-17 14:25:00|490.17|487.57|487.04|484.44|490.17|487.57|483.67|481.07|0
1673965800000|2023-01-17 14:30:00|486.07|483.47|488.96|486.36|490.41|487.81|481.99|479.39|0
1673966100000|2023-01-17 14:35:00|488.72|486.12|491.37|488.77|493.54|490.94|484.87|482.27|0
1673966400000|2023-01-17 14:40:00|491.61|489.01|488.48|485.88|495.47|492.87|487.04|484.44|0
1673966700000|2023-01-17 14:45:00|487.52|484.92|485.83|483.23|488.24|485.64|483.91|481.31|0
1673967000000|2023-01-17 14:50:00|485.59|482.99|482.94|480.34|488.96|486.36|481.74|479.14|0
1673967300000|2023-01-17 14:55:00|482.22|479.62|487.03|484.43|488.48|485.88|481.5|478.9|0
1673967600000|2023-01-17 15:00:00|486.07|483.47|475.98|473.38|486.07|483.47|471.91|469.31|0
1673967900000|2023-01-17 15:05:00|475.74|473.14|475.02|472.42|477.66|475.06|474.06|471.46|0
1673968200000|2023-01-17 15:10:00|474.3|471.7|476.46|473.86|476.46|473.86|472.62|470.02|0
1673968500000|2023-01-17 15:15:00|476.22|473.62|474.54|471.94|477.66|475.06|473.1|470.5|0
1673968800000|2023-01-17 15:20:00|474.78|472.18|472.38|469.78|474.78|472.18|470.71|468.11|0
1673969100000|2023-01-17 15:25:00|472.86|470.26|475.5|472.9|476.94|474.34|470.95|468.35|0
1673969400000|2023-01-17 15:30:00|475.02|472.42|478.86|476.26|480.3|477.7|474.54|471.94|0
1673969700000|2023-01-17 15:35:00|479.1|476.5|482.91|480.31|482.91|480.31|478.85|476.25|0
1673970000000|2023-01-17 15:40:00|482.67|480.07|487.78|485.18|493.09|490.49|481.94|479.34|0
1673970300000|2023-01-17 15:45:00|488.26|485.66|487.54|484.94|490.19|487.59|486.09|483.49|0
1673970600000|2023-01-17 15:50:00|487.78|485.18|488.98|486.38|491.88|489.28|486.81|484.21|0
1673970900000|2023-01-17 15:55:00|488.74|486.14|489.47|486.87|491.64|489.04|488.26|485.66|0
1673971200000|2023-01-17 16:00:00|488.98|486.38|490.19|487.59|492.85|490.25|487.78|485.18|0
1673971500000|2023-01-17 16:05:00|490.43|487.83|494.3|491.7|496.23|493.63|490.19|487.59|0
1673971800000|2023-01-17 16:10:00|494.54|491.94|497.68|495.08|499.38|496.78|494.54|491.94|0
1673972100000|2023-01-17 16:15:00|498.03|495.23|497.3|494.5|499.48|496.68|496.81|494.01|0
1673972400000|2023-01-17 16:20:00|497.06|494.26|500.59|497.99|501.07|498.47|496.57|493.77|0
1673972700000|2023-01-17 16:25:00|500.83|498.23|495.02|492.42|501.07|498.47|494.05|491.45|0
1673973000000|2023-01-17 16:30:00|495.26|492.66|493.33|490.73|495.75|493.15|491.16|488.56|0
1673973300000|2023-01-17 16:35:00|493.09|490.49|491.88|489.28|495.26|492.66|491.4|488.8|0
1673973600000|2023-01-17 16:40:00|491.64|489.04|491.88|489.28|492.36|489.76|489.95|487.35|0
1673973900000|2023-01-17 16:45:00|492.12|489.52|490.43|487.83|492.12|489.52|489.46|486.86|0
1673974200000|2023-01-17 16:50:00|490.19|487.59|491.15|488.55|491.88|489.28|488.98|486.38|0
1673974500000|2023-01-17 16:55:00|490.91|488.31|490.19|487.59|493.09|490.49|488.5|485.9|0
1673974800000|2023-01-17 17:00:00|489.95|487.35|486.57|483.97|489.95|487.35|486.57|483.97|0
1673975100000|2023-01-17 17:05:00|486.81|484.21|490.8|488.2|490.8|488.2|485.84|483.24|0
1673975400000|2023-01-17 17:10:00|491.29|488.69|492.01|489.41|492.5|489.9|490.07|487.47|0
1673975700000|2023-01-17 17:15:00|492.5|489.9|492.99|490.39|493.96|491.36|490.8|488.2|0
1673976000000|2023-01-17 17:20:00|492.74|490.14|494.08|491.48|495.54|492.94|491.65|489.05|0
1673976300000|2023-01-17 17:25:00|494.32|491.72|495.54|492.94|496.51|493.91|493.59|490.99|0
1673976600000|2023-01-17 17:30:00|495.78|493.18|492.62|490.02|496.02|493.42|491.9|489.3|0
1673976900000|2023-01-17 17:35:00|492.87|490.27|491.17|488.57|492.87|490.27|489.96|487.36|0
1673977200000|2023-01-17 17:40:00|490.93|488.33|492.14|489.54|492.38|489.78|490.68|488.08|0
1673977500000|2023-01-17 17:45:00|492.38|489.78|491.89|489.29|493.59|490.99|490.68|488.08|0
1673977800000|2023-01-17 17:50:00|492.38|489.78|489.23|486.63|492.62|490.02|488.5|485.9|0
1673978100000|2023-01-17 17:55:00|489.47|486.87|490.44|487.84|491.65|489.05|488.74|486.14|0
1673978400000|2023-01-17 18:00:00|490.68|488.08|488.26|485.66|490.92|488.32|487.77|485.17|0
1673978700000|2023-01-17 18:05:00|488.38|485.78|489.47|486.87|489.71|487.11|487.77|485.17|0
1673979000000|2023-01-17 18:10:00|489.71|487.11|490.68|488.08|492.38|489.78|489.23|486.63|0
1673979300000|2023-01-17 18:15:00|490.56|487.96|488.74|486.14|490.92|488.32|488.01|485.41|0
1673979600000|2023-01-17 18:20:00|488.98|486.38|491.16|488.56|491.41|488.81|488.74|486.14|0
1673979900000|2023-01-17 18:25:00|490.92|488.32|489.95|487.35|491.65|489.05|489.22|486.62|0
1673980200000|2023-01-17 18:30:00|490.19|487.59|489.22|486.62|491.16|488.56|488.25|485.65|0
1673980500000|2023-01-17 18:35:00|489.47|486.87|484.62|482.02|490.08|487.48|484.38|481.78|0
1673980800000|2023-01-17 18:40:00|484.86|482.26|484.86|482.26|485.59|482.99|483.9|481.3|0
1673981100000|2023-01-17 18:45:00|484.62|482.02|484.62|482.02|487.28|484.68|484.14|481.54|0
1673981400000|2023-01-17 18:50:00|484.86|482.26|486.07|483.47|486.31|483.71|483.89|481.29|0
1673981700000|2023-01-17 18:55:00|486.31|483.71|485.1|482.5|487.04|484.44|484.62|482.02|0
1673982000000|2023-01-17 19:00:00|484.86|482.26|484.13|481.53|486.07|483.47|484.13|481.53|0
1673982300000|2023-01-17 19:05:00|484.02|481.42|484.86|482.26|485.34|482.74|483.41|480.81|0
1673982600000|2023-01-17 19:10:00|484.62|482.02|488.98|486.38|491.4|488.8|484.38|481.78|0
1673982900000|2023-01-17 19:15:00|489.7|487.1|491.89|489.29|495.53|492.93|489.7|487.1|0
1673983200000|2023-01-17 19:20:00|491.64|489.04|493.1|490.5|495.04|492.44|491.4|488.8|0
1673983500000|2023-01-17 19:25:00|492.86|490.26|493.1|490.5|493.83|491.23|491.64|489.04|0
1673983800000|2023-01-17 19:30:00|492.86|490.26|488.73|486.13|492.86|490.26|488.73|486.13|0
1673984100000|2023-01-17 19:35:00|489.22|486.62|486.31|483.71|489.22|486.62|485.58|482.98|0
1673984400000|2023-01-17 19:40:00|486.55|483.95|484.86|482.26|487.04|484.44|484.86|482.26|0
1673984700000|2023-01-17 19:45:00|485.1|482.5|486.07|483.47|487.04|484.44|484.86|482.26|0
1673985000000|2023-01-17 19:50:00|485.82|483.22|487.76|485.16|488.97|486.37|485.34|482.74|0
1673985300000|2023-01-17 19:55:00|488|485.4|490.18|487.58|491.88|489.28|488|485.4|0
1673985600000|2023-01-17 20:00:00|490.43|487.83|487.03|484.43|490.67|488.07|486.07|483.47|0
1673985900000|2023-01-17 20:05:00|487.28|484.68|488.49|485.89|488.73|486.13|486.79|484.19|0
1673986200000|2023-01-17 20:10:00|488.73|486.13|491.64|489.04|492.85|490.25|488|485.4|0
1673986500000|2023-01-17 20:15:00|491.4|488.8|490.42|487.82|492.85|490.25|488.97|486.37|0
1673986800000|2023-01-17 20:20:00|490.67|488.07|491.39|488.79|493.58|490.98|490.42|487.82|0
1673987100000|2023-01-17 20:25:00|491.15|488.55|492.12|489.52|492.61|490.01|489.7|487.1|0
1673987400000|2023-01-17 20:30:00|492.61|490.01|490.91|488.31|493.33|490.73|490.18|487.58|0
1673987700000|2023-01-17 20:35:00|490.67|488.07|491.39|488.79|491.88|489.28|490.42|487.82|0
1673988000000|2023-01-17 20:40:00|491.15|488.55|493.58|490.98|493.58|490.98|489.94|487.34|0
1673988300000|2023-01-17 20:45:00|494.06|491.46|496|493.4|497.7|495.1|494.06|491.46|0
1673988600000|2023-01-17 20:50:00|497.46|494.86|498.21|495.61|499.42|496.82|495.76|493.16|0
1673988900000|2023-01-17 20:55:00|497.48|494.88|494.81|492.21|497.48|494.88|493.35|490.75|0
1673989200000|2023-01-17 21:00:00|493.11|490.51|492.62|490.02|493.59|490.99|491.17|488.57|0
1673989500000|2023-01-17 21:05:00|492.86|490.26|494.32|491.72|494.56|491.96|492.86|490.26|0
1673989800000|2023-01-17 21:10:00|494.08|491.48|495.05|492.45|495.29|492.69|494.08|491.48|0
1673990100000|2023-01-17 21:15:00|494.66|491.86|494.66|491.86|494.9|492.1|494.18|491.38|0
1673990400000|2023-01-17 21:20:00|494.9|492.1|495.15|492.35|495.15|492.35|494.66|491.86|0
1673990700000|2023-01-17 21:25:00|494.9|492.1|495.15|492.35|495.15|492.35|494.9|492.1|0
1673991000000|2023-01-17 21:30:00|494.9|492.1|494.42|491.62|494.9|492.1|494.17|491.37|0
1673991300000|2023-01-17 21:35:00|494.66|491.86|494.9|492.1|494.9|492.1|494.17|491.37|0
1673991600000|2023-01-17 21:40:00|494.66|491.86|494.17|491.37|494.9|492.1|494.17|491.37|0
1673991900000|2023-01-17 21:45:00|494.42|491.62|494.66|491.86|494.9|492.1|494.17|491.37|0
1673992200000|2023-01-17 21:50:00|494.9|492.1|494.9|492.1|494.9|492.1|494.9|492.1|0
1673992500000|2023-01-17 21:55:00|494.66|491.86|494.78|491.98|495.03|492.23|494.66|491.86|0
1673992800000|2023-01-17 22:00:00|495.03|492.23|494.81|492.01|495.24|492.44|494.71|491.91|0
1673993100000|2023-01-17 22:05:00|494.74|491.94|494.95|492.15|495.48|492.68|494.57|491.77|0
1673993400000|2023-01-17 22:10:00|494.99|492.19|494.84|492.04|495.05|492.25|494.68|491.88|0
1673993700000|2023-01-17 22:15:00|494.81|492.01|495.16|492.36|495.16|492.36|494.74|491.94|0
1673994000000|2023-01-17 22:20:00|495.09|492.29|495.16|492.36|495.16|492.36|495.09|492.29|0
1673994300000|2023-01-17 22:25:00|495.24|492.44|495.56|492.76|495.56|492.76|495.2|492.4|0
1673994600000|2023-01-17 22:30:00|495.66|492.86|495.73|492.93|495.73|492.93|495.66|492.86|0
1673994900000|2023-01-17 22:35:00|495.66|492.86|495.73|492.93|495.73|492.93|495.66|492.86|0
1673995200000|2023-01-17 22:40:00|495.7|492.9|495.7|492.9|496.02|493.22|495.66|492.86|0
1673995500000|2023-01-17 22:45:00|495.73|492.93|495.62|492.82|495.77|492.97|495.59|492.79|0
1673995800000|2023-01-17 22:50:00|495.59|492.79|495.66|492.86|495.7|492.9|495.59|492.79|0
1673996100000|2023-01-17 22:55:00|495.7|492.9|495.73|492.93|495.73|492.93|495.58|492.78|0
1673996400000|2023-01-17 23:00:00|496.96|494.16|500.48|497.68|501.7|498.9|496.96|494.16|0
1673996700000|2023-01-17 23:05:00|500.73|497.93|499.27|496.47|500.97|498.17|498.78|495.98|0
1673997000000|2023-01-17 23:10:00|499.02|496.22|499.27|496.47|499.75|496.95|498.54|495.74|0
1673997300000|2023-01-17 23:15:00|499.02|496.22|498.54|495.74|499.51|496.71|497.81|495.01|0
1673997600000|2023-01-17 23:20:00|498.78|495.98|499.51|496.71|500.24|497.44|498.78|495.98|0
1673997900000|2023-01-17 23:25:00|499.75|496.95|500.85|498.05|500.97|498.17|499.27|496.47|0
1673998200000|2023-01-17 23:30:00|500.72|497.92|502.91|500.11|503.64|500.84|500.72|497.92|0
1673998500000|2023-01-17 23:35:00|503.16|500.36|504.13|501.33|504.13|501.33|501.94|499.14|0
1673998800000|2023-01-17 23:40:00|504.37|501.57|504.86|502.06|506.56|503.76|504.37|501.57|0
1673999100000|2023-01-17 23:45:00|505.1|502.3|504.13|501.33|505.59|502.79|504.13|501.33|0
1673999400000|2023-01-17 23:50:00|504.37|501.57|504.37|501.57|504.61|501.81|503.64|500.84|0
1673999700000|2023-01-17 23:55:00|504.61|501.81|503.15|500.35|504.98|502.18|502.91|500.11|0
1674000000000|2023-01-18 00:00:00|503.4|500.6|504.37|501.57|504.37|501.57|502.42|499.62|0
1674000300000|2023-01-18 00:05:00|504.25|501.45|505.59|502.79|505.59|502.79|504.25|501.45|0
1674000600000|2023-01-18 00:10:00|505.34|502.54|507.29|504.49|507.29|504.49|505.34|502.54|0
1674000900000|2023-01-18 00:15:00|507.05|504.25|504.86|502.06|507.05|504.25|504.61|501.81|0
1674001200000|2023-01-18 00:20:00|505.1|502.3|504.37|501.57|505.1|502.3|504.12|501.32|0
1674001500000|2023-01-18 00:25:00|504.12|501.32|505.1|502.3|505.1|502.3|503.88|501.08|0
1674001800000|2023-01-18 00:30:00|504.98|502.18|504.12|501.32|505.58|502.78|503.88|501.08|0
1674002100000|2023-01-18 00:35:00|503.88|501.08|504.12|501.32|504.61|501.81|503.15|500.35|0
1674002400000|2023-01-18 00:40:00|504.01|501.21|504.61|501.81|504.61|501.81|503.88|501.08|0
1674002700000|2023-01-18 00:45:00|504.85|502.05|504.85|502.05|505.83|503.03|504.85|502.05|0
1674003000000|2023-01-18 00:50:00|504.61|501.81|503.64|500.84|504.74|501.94|503.15|500.35|0
1674003300000|2023-01-18 00:55:00|503.88|501.08|504.12|501.32|504.12|501.32|503.39|500.59|0
1674003600000|2023-01-18 01:00:00|504.37|501.57|501.44|498.64|504.37|501.57|501.44|498.64|0
1674003900000|2023-01-18 01:05:00|501.2|498.4|501.2|498.4|501.69|498.89|500.96|498.16|0
1674004200000|2023-01-18 01:10:00|500.96|498.16|501.44|498.64|502.42|499.62|500.96|498.16|0
1674004500000|2023-01-18 01:15:00|501.2|498.4|500.71|497.91|501.93|499.13|500.47|497.67|0
1674004800000|2023-01-18 01:20:00|500.07|497.27|502.27|499.47|502.52|499.72|500.07|497.27|0
1674005100000|2023-01-18 01:25:00|502.16|499.36|503|500.2|503.49|500.69|502.03|499.23|0
1674005400000|2023-01-18 01:30:00|503.25|500.45|503.24|500.44|503.49|500.69|502.27|499.47|0
1674005700000|2023-01-18 01:35:00|503.49|500.69|504.46|501.66|504.46|501.66|502.76|499.96|0
1674006000000|2023-01-18 01:40:00|504.34|501.54|503.24|500.44|504.46|501.66|503.24|500.44|0
1674006300000|2023-01-18 01:45:00|503.49|500.69|503.97|501.17|504.46|501.66|503.49|500.69|0
1674006600000|2023-01-18 01:50:00|504.22|501.42|503.97|501.17|504.46|501.66|503.97|501.17|0
1674006900000|2023-01-18 01:55:00|503.24|500.44|501.78|498.98|503.49|500.69|501.78|498.98|0
1674007200000|2023-01-18 02:00:00|502.03|499.23|500.33|497.53|502.03|499.23|500.08|497.28|0
1674007500000|2023-01-18 02:05:00|500.45|497.65|500.32|497.52|501.05|498.25|500.08|497.28|0
1674007800000|2023-01-18 02:10:00|500.57|497.77|500.57|497.77|500.81|498.01|500.08|497.28|0
1674008100000|2023-01-18 02:15:00|500.32|497.52|500.08|497.28|500.57|497.77|499.6|496.8|0
1674008400000|2023-01-18 02:20:00|500.21|497.41|500.32|497.52|500.57|497.77|500.08|497.28|0
1674008700000|2023-01-18 02:25:00|500.21|497.41|501.78|498.98|501.78|498.98|500.21|497.41|0
1674009000000|2023-01-18 02:30:00|502.02|499.22|502.51|499.71|502.51|499.71|501.91|499.11|0
1674009300000|2023-01-18 02:35:00|502.27|499.47|503.73|500.93|503.85|501.05|502.02|499.22|0
1674009600000|2023-01-18 02:40:00|503.48|500.68|481.42|478.62|503.73|500.93|476.36|473.56|0
1674009900000|2023-01-18 02:45:00|481.67|478.87|489.89|487.09|490.86|488.06|480.34|477.54|0
1674010200000|2023-01-18 02:50:00|490.13|487.33|491.34|488.54|492.07|489.27|488.68|485.88|0
1674010500000|2023-01-18 02:55:00|491.83|489.03|487.95|485.15|491.83|489.03|487.95|485.15|0
1674010800000|2023-01-18 03:00:00|487.71|484.91|488.8|486|490.37|487.57|487.47|484.67|0
1674011100000|2023-01-18 03:05:00|488.92|486.12|485.53|482.73|490.01|487.21|485.29|482.49|0
1674011400000|2023-01-18 03:10:00|485.29|482.49|485.05|482.25|486.38|483.58|484.93|482.13|0
1674011700000|2023-01-18 03:15:00|485.29|482.49|485.77|482.97|486.5|483.7|484.8|482|0
1674012000000|2023-01-18 03:20:00|485.53|482.73|487.46|484.66|487.46|484.66|484.8|482|0
1674012300000|2023-01-18 03:25:00|487.22|484.42|487.71|484.91|487.71|484.91|486.74|483.94|0
1674012600000|2023-01-18 03:30:00|487.46|484.66|491.82|489.02|491.82|489.02|487.46|484.66|0
1674012900000|2023-01-18 03:35:00|491.58|488.78|494.37|491.57|494.98|492.18|490.85|488.05|0
1674013200000|2023-01-18 03:40:00|494.25|491.45|494.73|491.93|495.7|492.9|494|491.2|0
1674013500000|2023-01-18 03:45:00|494.97|492.17|494.73|491.93|494.97|492.17|493.76|490.96|0
1674013800000|2023-01-18 03:50:00|494.62|491.82|495.22|492.42|496.19|493.39|494.25|491.45|0
1674014100000|2023-01-18 03:55:00|495.46|492.66|494|491.2|495.94|493.14|494|491.2|0
1674014400000|2023-01-18 04:00:00|493.76|490.96|492.79|489.99|493.76|490.96|491.34|488.54|0
1674014700000|2023-01-18 04:05:00|493.03|490.23|494.73|491.93|495.7|492.9|492.92|490.12|0
1674015000000|2023-01-18 04:10:00|494.97|492.17|492.19|489.39|494.97|492.17|492.06|489.26|0
1674015300000|2023-01-18 04:15:00|492.3|489.5|492.06|489.26|493.76|490.96|491.82|489.02|0
1674015600000|2023-01-18 04:20:00|492.3|489.5|492.91|490.11|493.03|490.23|492.06|489.26|0
1674015900000|2023-01-18 04:25:00|493.03|490.23|491.58|488.78|493.27|490.47|491.33|488.53|0
1674016200000|2023-01-18 04:30:00|491.82|489.02|491.09|488.29|492.54|489.74|490.85|488.05|0
1674016500000|2023-01-18 04:35:00|490.97|488.17|491.57|488.77|491.57|488.77|490.85|488.05|0
1674016800000|2023-01-18 04:40:00|491.33|488.53|491.09|488.29|491.82|489.02|490.85|488.05|0
1674017100000|2023-01-18 04:45:00|490.85|488.05|490.85|488.05|491.33|488.53|490.85|488.05|0
1674017400000|2023-01-18 04:50:00|490.6|487.8|490.12|487.32|490.6|487.8|488.67|485.87|0
1674017700000|2023-01-18 04:55:00|490.36|487.56|489.76|486.96|490.36|487.56|489.63|486.83|0
1674018000000|2023-01-18 05:00:00|489.63|486.83|490.12|487.32|490.12|487.32|489.39|486.59|0
1674018300000|2023-01-18 05:05:00|489.88|487.08|491.33|488.53|491.57|488.77|489.88|487.08|0
1674018600000|2023-01-18 05:10:00|491.57|488.77|491.81|489.01|492.3|489.5|491.09|488.29|0
1674018900000|2023-01-18 05:15:00|492.06|489.26|491.09|488.29|492.06|489.26|490.84|488.04|0
1674019200000|2023-01-18 05:20:00|490.97|488.17|491.09|488.29|491.09|488.29|490.36|487.56|0
1674019500000|2023-01-18 05:25:00|490.84|488.04|491.57|488.77|491.81|489.01|490.6|487.8|0
1674019800000|2023-01-18 05:30:00|491.33|488.53|492.05|489.25|492.05|489.25|491.33|488.53|0
1674020100000|2023-01-18 05:35:00|491.81|489.01|492.3|489.5|492.54|489.74|491.81|489.01|0
1674020400000|2023-01-18 05:40:00|492.05|489.25|491.81|489.01|492.3|489.5|490.84|488.04|0
1674020700000|2023-01-18 05:45:00|492.05|489.25|490.6|487.8|492.05|489.25|490.11|487.31|0
1674021000000|2023-01-18 05:50:00|490.36|487.56|490.36|487.56|490.84|488.04|489.87|487.07|0
1674021300000|2023-01-18 05:55:00|490.11|487.31|490.35|487.55|491.08|488.28|490.11|487.31|0
1674021600000|2023-01-18 06:00:00|490.6|487.8|491.08|488.28|491.08|488.28|490.11|487.31|0
1674021900000|2023-01-18 06:05:00|490.84|488.04|490|487.2|490.84|488.04|489.87|487.07|0
1674022200000|2023-01-18 06:10:00|489.87|487.07|489.87|487.07|490.35|487.55|489.38|486.58|0
1674022500000|2023-01-18 06:15:00|489.99|487.19|490.11|487.31|490.35|487.55|489.38|486.58|0
1674022800000|2023-01-18 06:20:00|490.24|487.44|488.78|485.98|490.35|487.55|488.66|485.86|0
1674023100000|2023-01-18 06:25:00|488.9|486.1|489.14|486.34|489.38|486.58|488.41|485.61|0
1674023400000|2023-01-18 06:30:00|489.38|486.58|488.66|485.86|489.51|486.71|488.66|485.86|0
1674023700000|2023-01-18 06:35:00|488.78|485.98|486.72|483.92|488.9|486.1|486.48|483.68|0
1674024000000|2023-01-18 06:40:00|486.96|484.16|487.81|485.01|488.17|485.37|486.23|483.43|0
1674024300000|2023-01-18 06:45:00|487.93|485.13|489.02|486.22|489.02|486.22|487.81|485.01|0
1674024600000|2023-01-18 06:50:00|488.9|486.1|489.14|486.34|489.62|486.82|488.9|486.1|0
1674024900000|2023-01-18 06:55:00|488.9|486.1|486.72|483.92|489.14|486.34|486.72|483.92|0
1674025200000|2023-01-18 07:00:00|486.96|484.16|486.47|483.67|487.2|484.4|484.78|481.98|0
1674025500000|2023-01-18 07:05:00|486.37|483.77|486.86|484.26|487.1|484.5|486.13|483.53|0
1674025800000|2023-01-18 07:10:00|486.62|484.02|485.16|482.56|486.86|484.26|484.92|482.32|0
1674026100000|2023-01-18 07:15:00|484.92|482.32|486.61|484.01|486.61|484.01|484.92|482.32|0
1674026400000|2023-01-18 07:20:00|486.37|483.77|485.89|483.29|486.86|484.26|485.65|483.05|0
1674026700000|2023-01-18 07:25:00|486.13|483.53|486.37|483.77|486.61|484.01|484.68|482.08|0
1674027000000|2023-01-18 07:30:00|486.5|483.9|486.13|483.53|487.1|484.5|486.13|483.53|0
1674027300000|2023-01-18 07:35:00|486.01|483.41|486.61|484.01|486.61|484.01|484.68|482.08|0
1674027600000|2023-01-18 07:40:00|486.85|484.25|490.61|488.01|490.61|488.01|486.13|483.53|0
1674027900000|2023-01-18 07:45:00|490.49|487.89|490|487.4|490.97|488.37|489.03|486.43|0
1674028200000|2023-01-18 07:50:00|490.24|487.64|487.58|484.98|490.37|487.77|487.34|484.74|0
1674028500000|2023-01-18 07:55:00|487.7|485.1|487.58|484.98|488.06|485.46|486.74|484.14|0
1674028800000|2023-01-18 08:00:00|487.82|485.22|487.34|484.74|488.55|485.95|486.61|484.01|0
1674029100000|2023-01-18 08:05:00|487.46|484.86|485.88|483.28|488.79|486.19|485.4|482.8|0
1674029400000|2023-01-18 08:10:00|485.52|482.92|484.19|481.59|485.64|483.04|483.95|481.35|0
1674029700000|2023-01-18 08:15:00|483.95|481.35|487.09|484.49|487.09|484.49|483.95|481.35|0
1674030000000|2023-01-18 08:20:00|486.85|484.25|491.21|488.61|491.21|488.61|486.85|484.25|0
1674030300000|2023-01-18 08:25:00|491.45|488.85|492.31|489.71|493.63|491.03|491.21|488.61|0
1674030600000|2023-01-18 08:30:00|492.42|489.82|494|491.4|494.36|491.76|491.94|489.34|0
1674030900000|2023-01-18 08:35:00|493.88|491.28|494.36|491.76|496.06|493.46|493.88|491.28|0
1674031200000|2023-01-18 08:40:00|494.49|491.89|493.15|490.55|495.33|492.73|493.15|490.55|0
1674031500000|2023-01-18 08:45:00|493.39|490.79|493.52|490.92|494.24|491.64|492.9|490.3|0
1674031800000|2023-01-18 08:50:00|493.76|491.16|491.21|488.61|493.87|491.27|490.48|487.88|0
1674032100000|2023-01-18 08:55:00|490.96|488.36|489.51|486.91|490.96|488.36|489.27|486.67|0
1674032400000|2023-01-18 09:00:00|489.27|486.67|491.69|489.09|491.69|489.09|488.54|485.94|0
1674032700000|2023-01-18 09:05:00|491.45|488.85|491.69|489.09|493.39|490.79|490.96|488.36|0
1674033000000|2023-01-18 09:10:00|491.93|489.33|492.42|489.82|493.39|490.79|491.45|488.85|0
1674033300000|2023-01-18 09:15:00|492.54|489.94|491.45|488.85|493.14|490.54|490.96|488.36|0
1674033600000|2023-01-18 09:20:00|491.69|489.09|490.72|488.12|491.69|489.09|490.23|487.63|0
1674033900000|2023-01-18 09:25:00|490.6|488|492.42|489.82|492.42|489.82|489.99|487.39|0
1674034200000|2023-01-18 09:30:00|492.54|489.94|493.14|490.54|493.39|490.79|492.06|489.46|0
1674034500000|2023-01-18 09:35:00|493.03|490.43|493.38|490.78|493.75|491.15|491.93|489.33|0
1674034800000|2023-01-18 09:40:00|493.63|491.03|493.38|490.78|493.87|491.27|492.66|490.06|0
1674035100000|2023-01-18 09:45:00|493.51|490.91|492.17|489.57|494.6|492|492.17|489.57|0
1674035400000|2023-01-18 09:50:00|492.41|489.81|491.93|489.33|492.66|490.06|491.69|489.09|0
1674035700000|2023-01-18 09:55:00|491.69|489.09|491.69|489.09|491.69|489.09|490.84|488.24|0
1674036000000|2023-01-18 10:00:00|491.93|489.33|491.2|488.6|492.9|490.3|490.96|488.36|0
1674036300000|2023-01-18 10:05:00|491.44|488.84|491.44|488.84|492.41|489.81|491.2|488.6|0
1674036600000|2023-01-18 10:10:00|491.57|488.97|491.93|489.33|492.9|490.3|491.44|488.84|0
1674036900000|2023-01-18 10:15:00|491.68|489.08|491.44|488.84|491.93|489.33|490.6|488|0
1674037200000|2023-01-18 10:20:00|491.32|488.72|491.08|488.48|492.29|489.69|490.96|488.36|0
1674037500000|2023-01-18 10:25:00|491.2|488.6|493.51|490.91|493.62|491.02|490.96|488.36|0
1674037800000|2023-01-18 10:30:00|493.26|490.66|494.35|491.75|494.84|492.24|493.14|490.54|0
1674038100000|2023-01-18 10:35:00|494.59|491.99|493.14|490.54|494.84|492.24|492.41|489.81|0
1674038400000|2023-01-18 10:40:00|492.89|490.29|492.65|490.05|493.62|491.02|492.17|489.57|0
1674038700000|2023-01-18 10:45:00|492.41|489.81|490.23|487.63|492.65|490.05|490.23|487.63|0
1674039000000|2023-01-18 10:50:00|490.11|487.51|489.26|486.66|490.71|488.11|489.26|486.66|0
1674039300000|2023-01-18 10:55:00|489.01|486.41|490.47|487.87|490.47|487.87|488.04|485.44|0
1674039600000|2023-01-18 11:00:00|490.22|487.62|489.74|487.14|490.47|487.87|489.5|486.9|0
1674039900000|2023-01-18 11:05:00|489.62|487.02|489.5|486.9|490.95|488.35|488.41|485.81|0
1674040200000|2023-01-18 11:10:00|489.62|487.02|488.29|485.69|489.74|487.14|488.04|485.44|0
1674040500000|2023-01-18 11:15:00|488.04|485.44|489.5|486.9|489.5|486.9|488.04|485.44|0
1674040800000|2023-01-18 11:20:00|489.62|487.02|488.28|485.68|489.74|487.14|488.28|485.68|0
1674041100000|2023-01-18 11:25:00|488.53|485.93|489.98|487.38|489.98|487.38|488.04|485.44|0
1674041400000|2023-01-18 11:30:00|490.22|487.62|490.59|487.99|491.68|489.08|490.22|487.62|0
1674041700000|2023-01-18 11:35:00|490.46|487.86|488.52|485.92|490.71|488.11|488.28|485.68|0
1674042000000|2023-01-18 11:40:00|488.65|486.05|488.41|485.81|488.77|486.17|488.28|485.68|0
1674042300000|2023-01-18 11:45:00|488.28|485.68|489.38|486.78|489.98|487.38|488.28|485.68|0
1674042600000|2023-01-18 11:50:00|489.49|486.89|488.28|485.68|489.49|486.89|487.31|484.71|0
1674042900000|2023-01-18 11:55:00|488.52|485.92|487.92|485.32|488.52|485.92|487.31|484.71|0
1674043200000|2023-01-18 12:00:00|488.52|485.92|486.83|484.23|488.52|485.92|486.34|483.74|0
1674043500000|2023-01-18 12:05:00|486.58|483.98|488.04|485.44|488.41|485.81|486.1|483.5|0
1674043800000|2023-01-18 12:10:00|487.92|485.32|487.31|484.71|487.92|485.32|486.83|484.23|0
1674044100000|2023-01-18 12:15:00|487.07|484.47|486.83|484.23|487.31|484.71|486.34|483.74|0
1674044400000|2023-01-18 12:20:00|487.07|484.47|486.58|483.98|487.07|484.47|485.61|483.01|0
1674044700000|2023-01-18 12:25:00|486.47|483.87|485.61|483.01|487.31|484.71|485.37|482.77|0
1674045000000|2023-01-18 12:30:00|485.37|482.77|485.86|483.26|486.22|483.62|485.13|482.53|0
1674045300000|2023-01-18 12:35:00|485.98|483.38|484.89|482.29|486.1|483.5|484.89|482.29|0
1674045600000|2023-01-18 12:40:00|484.77|482.17|483.44|480.84|485.61|483.01|483.19|480.59|0
1674045900000|2023-01-18 12:45:00|483.43|480.83|482.81|480.21|483.68|481.08|481.84|479.24|0
1674046200000|2023-01-18 12:50:00|482.69|480.09|480.87|478.27|482.81|480.21|480.87|478.27|0
1674046500000|2023-01-18 12:55:00|481.11|478.51|480.99|478.39|481.35|478.75|480.38|477.78|0
1674046800000|2023-01-18 13:00:00|481.11|478.51|483.18|480.58|483.29|480.69|480.87|478.27|0
1674047100000|2023-01-18 13:05:00|483.05|480.45|484.51|481.91|484.99|482.39|483.05|480.45|0
1674047400000|2023-01-18 13:10:00|484.75|482.15|483.29|480.69|484.75|482.15|482.81|480.21|0
1674047700000|2023-01-18 13:15:00|483.05|480.45|484.02|481.42|484.5|481.9|482.56|479.96|0
1674048000000|2023-01-18 13:20:00|484.26|481.66|486.69|484.09|486.69|484.09|484.02|481.42|0
1674048300000|2023-01-18 13:25:00|486.93|484.33|485.28|481.38|487.18|484.58|482.8|480.2|0
1674048600000|2023-01-18 13:30:00|483.82|479.92|488.15|485.55|489.12|486.52|472.8|468.9|0
1674048900000|2023-01-18 13:35:00|488.39|485.79|487.17|484.57|491.55|488.95|484.75|482.15|0
1674049200000|2023-01-18 13:40:00|486.93|484.33|486.95|484.35|491.92|489.32|486.2|483.6|0
1674049500000|2023-01-18 13:45:00|486.71|484.11|480.88|478.28|486.71|484.11|480.15|477.55|0
1674049800000|2023-01-18 13:50:00|481.12|478.52|479.67|477.07|481.61|479.01|479.42|476.82|0
1674050100000|2023-01-18 13:55:00|479.91|477.31|479.91|477.31|482.1|479.5|479.18|476.58|0
1674050400000|2023-01-18 14:00:00|480.15|477.55|477.72|475.12|483.07|480.47|477.72|475.12|0
1674050700000|2023-01-18 14:05:00|477.48|474.88|475.54|472.94|477.72|475.12|475.3|472.7|0
1674051000000|2023-01-18 14:10:00|475.3|472.7|478.21|475.61|478.94|476.34|475.3|472.7|0
1674051300000|2023-01-18 14:15:00|478.33|475.73|479.91|477.31|480.39|477.79|476.51|473.91|0
1674051600000|2023-01-18 14:20:00|479.66|477.06|477.72|475.12|480.88|478.28|476.99|474.39|0
1674051900000|2023-01-18 14:25:00|478.21|475.61|481.85|479.25|481.85|479.25|476.99|474.39|0
1674052200000|2023-01-18 14:30:00|479.66|477.06|478.69|476.09|484.28|481.68|476.02|473.42|0
1674052500000|2023-01-18 14:35:00|480.15|477.55|482.82|480.22|487.2|484.6|478.69|476.09|0
1674052800000|2023-01-18 14:40:00|482.09|479.49|482.58|479.98|485.98|483.38|475.05|472.45|0
1674053100000|2023-01-18 14:45:00|482.82|480.22|480.15|477.55|485.74|483.14|479.18|476.58|0
1674053400000|2023-01-18 14:50:00|480.39|477.79|479.18|476.58|480.63|478.03|475.29|472.69|0
1674053700000|2023-01-18 14:55:00|479.66|477.06|476.5|473.9|481.6|479|476.02|473.42|0
1674054000000|2023-01-18 15:00:00|473.59|470.99|475.66|473.06|476.5|473.9|472.14|469.54|0
1674054300000|2023-01-18 15:05:00|475.05|472.45|475.29|472.69|475.53|472.93|470.93|468.33|0
1674054600000|2023-01-18 15:10:00|476.02|473.42|476.99|474.39|478.2|475.6|473.84|471.24|0
1674054900000|2023-01-18 15:15:00|476.5|473.9|482.57|479.97|485.49|482.89|473.35|470.75|0
1674055200000|2023-01-18 15:20:00|482.22|479.62|478.69|476.09|482.22|479.62|477.47|474.87|0
1674055500000|2023-01-18 15:25:00|478.2|475.6|477.72|475.12|480.39|477.79|477.23|474.63|0
1674055800000|2023-01-18 15:30:00|477.47|474.87|483.3|480.7|484.76|482.16|476.99|474.39|0
1674056100000|2023-01-18 15:35:00|482.57|479.97|490.12|487.52|491.09|488.49|482.57|479.97|0
1674056400000|2023-01-18 15:40:00|490.6|488|495.11|492.51|498.04|495.44|487.93|485.33|0
1674056700000|2023-01-18 15:45:00|495.6|493|495.84|493.24|496.82|494.22|491.7|489.1|0
1674057000000|2023-01-18 15:50:00|496.33|493.73|502.18|499.58|502.18|499.58|496.09|493.49|0
1674057300000|2023-01-18 15:55:00|503.4|500.8|499.52|496.92|506.58|503.98|499.16|496.56|0
1674057600000|2023-01-18 16:00:00|499.28|496.68|502.15|499.55|502.64|500.04|497.81|495.21|0
1674057900000|2023-01-18 16:05:00|501.91|499.31|509.06|506.46|511.68|509.08|501.91|499.31|0
1674058200000|2023-01-18 16:10:00|508.81|506.21|509.55|506.95|512.73|510.13|508.81|506.21|0
1674058500000|2023-01-18 16:15:00|509.79|507.19|513.7|511.1|514.19|511.59|509.55|506.95|0
1674058800000|2023-01-18 16:20:00|513.95|511.35|519.74|517.14|521.3|518.7|513.95|511.35|0
1674059100000|2023-01-18 16:25:00|519.98|517.38|517.39|514.79|522.04|519.44|514.22|511.62|0
1674059400000|2023-01-18 16:30:00|518.61|516.01|523.02|520.42|524.48|521.88|518.37|515.77|0
1674059700000|2023-01-18 16:35:00|522.28|519.68|527.01|524.41|527.01|524.41|522.28|519.68|0
1674060000000|2023-01-18 16:40:00|526.52|523.92|527.52|524.92|528.75|526.15|524.56|521.96|0
1674060300000|2023-01-18 16:45:00|528.01|525.41|523.45|520.85|528.83|526.23|523.45|520.85|0
1674060600000|2023-01-18 16:50:00|523.94|521.34|527.11|524.51|529.07|526.47|523.94|521.34|0
1674060900000|2023-01-18 16:55:00|526.38|523.78|523.2|520.6|528.58|525.98|522.23|519.63|0
1674061200000|2023-01-18 17:00:00|523.45|520.85|526.62|524.02|527.11|524.51|521.74|519.14|0
1674061500000|2023-01-18 17:05:00|526.38|523.78|526.62|524.02|529.31|526.71|524.91|522.31|0
1674061800000|2023-01-18 17:10:00|526.87|524.27|523.94|521.34|528.34|525.74|523.94|521.34|0
1674062100000|2023-01-18 17:15:00|524.42|521.82|529.31|526.71|529.31|526.71|524.42|521.82|0
1674062400000|2023-01-18 17:20:00|529.07|526.47|531.51|528.91|531.51|528.91|528.34|525.74|0
1674062700000|2023-01-18 17:25:00|531.76|529.16|534.45|531.85|535.92|533.32|530.78|528.18|0
1674063000000|2023-01-18 17:30:00|534.94|532.34|535.19|532.59|537.15|534.55|534.21|531.61|0
1674063300000|2023-01-18 17:35:00|534.94|532.34|533.23|530.63|534.94|532.34|531.02|528.42|0
1674063600000|2023-01-18 17:40:00|533.47|530.87|534.71|532.11|534.71|532.11|531.76|529.16|0
1674063900000|2023-01-18 17:45:00|534.46|531.86|533.48|530.88|535.69|533.09|533.24|530.64|0
1674064200000|2023-01-18 17:50:00|533.24|530.64|538.14|535.54|538.87|536.27|532.5|529.9|0
1674064500000|2023-01-18 17:55:00|538.38|535.78|538.14|535.54|539.36|536.76|535.69|533.09|0
1674064800000|2023-01-18 18:00:00|537.89|535.29|541.61|539.01|542.07|539.47|536.42|533.82|0
1674065100000|2023-01-18 18:05:00|541.37|538.77|544.56|541.96|544.8|542.2|540.39|537.79|0
1674065400000|2023-01-18 18:10:00|545.05|542.45|545.05|542.45|546.27|543.67|543.82|541.22|0
1674065700000|2023-01-18 18:15:00|544.8|542.2|544.8|542.2|545.78|543.18|544.06|541.46|0
1674066000000|2023-01-18 18:20:00|545.05|542.45|542.88|540.28|545.78|543.18|542.39|539.79|0
1674066300000|2023-01-18 18:25:00|543.61|541.01|538.71|536.11|543.61|541.01|538.47|535.87|0
1674066600000|2023-01-18 18:30:00|538.96|536.36|540.88|538.28|541.37|538.77|536.75|534.15|0
1674066900000|2023-01-18 18:35:00|540.14|537.54|538.18|535.58|541.25|538.65|536.22|533.62|0
1674067200000|2023-01-18 18:40:00|537.94|535.34|534.51|531.91|537.94|535.34|534.02|531.42|0
1674067500000|2023-01-18 18:45:00|535|532.4|534.51|531.91|535.73|533.13|531.57|528.97|0
1674067800000|2023-01-18 18:50:00|535|532.4|532.79|530.19|535|532.4|531.82|529.22|0
1674068100000|2023-01-18 18:55:00|533.04|530.44|536.22|533.62|536.71|534.11|532.79|530.19|0
1674068400000|2023-01-18 19:00:00|535.73|533.13|536.71|534.11|539.16|536.56|534.75|532.15|0
1674068700000|2023-01-18 19:05:00|536.59|533.99|538.18|535.58|540.87|538.27|535.73|533.13|0
1674069000000|2023-01-18 19:10:00|538.42|535.82|536.95|534.35|538.67|536.07|535.24|532.64|0
1674069300000|2023-01-18 19:15:00|537.2|534.6|540.14|537.54|540.87|538.27|536.95|534.35|0
1674069600000|2023-01-18 19:20:00|539.89|537.29|537.44|534.84|539.89|537.29|535.97|533.37|0
1674069900000|2023-01-18 19:25:00|537.2|534.6|534.75|532.15|538.18|535.58|534.02|531.42|0
1674070200000|2023-01-18 19:30:00|534.99|532.39|533.77|531.17|534.99|532.39|533.04|530.44|0
1674070500000|2023-01-18 19:35:00|534.02|531.42|537.4|534.8|537.89|535.29|533.77|531.17|0
1674070800000|2023-01-18 19:40:00|537.65|535.05|536.67|534.07|539.12|536.52|536.67|534.07|0
1674071100000|2023-01-18 19:45:00|537.16|534.56|539.12|536.52|539.12|536.52|535.93|533.33|0
1674071400000|2023-01-18 19:50:00|538.87|536.27|540.1|537.5|540.59|537.99|538.63|536.03|0
1674071700000|2023-01-18 19:55:00|539.61|537.01|540.34|537.74|541.08|538.48|539.36|536.76|0
1674072000000|2023-01-18 20:00:00|540.59|537.99|543.53|540.93|544.02|541.42|540.59|537.99|0
1674072300000|2023-01-18 20:05:00|543.41|540.81|541.57|538.97|544.51|541.91|540.59|537.99|0
1674072600000|2023-01-18 20:10:00|541.81|539.21|540.1|537.5|542.06|539.46|536.18|533.58|0
1674072900000|2023-01-18 20:15:00|539.61|537.01|542.55|539.95|544.02|541.42|537.89|535.29|0
1674073200000|2023-01-18 20:20:00|542.79|540.19|542.07|539.47|543.04|540.44|540.59|537.99|0
1674073500000|2023-01-18 20:25:00|541.82|539.22|543.78|541.18|544.28|541.68|541.09|538.49|0
1674073800000|2023-01-18 20:30:00|544.03|541.43|548.94|546.34|549.18|546.58|543.54|540.94|0
1674074100000|2023-01-18 20:35:00|548.69|546.09|550.41|547.81|550.41|547.81|547.46|544.86|0
1674074400000|2023-01-18 20:40:00|550.66|548.06|553.6|551|554.34|551.74|550.66|548.06|0
1674074700000|2023-01-18 20:45:00|553.36|550.76|554.83|552.23|555.57|552.97|551.15|548.55|0
1674075000000|2023-01-18 20:50:00|555.82|553.22|554.34|551.74|556.06|553.46|551.15|548.55|0
1674075300000|2023-01-18 20:55:00|554.1|551.5|556.06|553.46|558.77|556.17|554.1|551.5|0
1674075600000|2023-01-18 21:00:00|556.31|553.71|557.54|554.94|557.54|554.94|556.31|553.71|0
1674075900000|2023-01-18 21:05:00|557.29|554.69|556.8|554.2|557.78|555.18|556.8|554.2|0
1674076200000|2023-01-18 21:10:00|556.31|553.71|557.29|554.69|557.54|554.94|555.82|553.22|0
1674076500000|2023-01-18 21:15:00|557.14|554.34|557.64|554.84|557.64|554.84|557.14|554.34|0
1674076800000|2023-01-18 21:20:00|557.39|554.59|557.39|554.59|557.64|554.84|557.14|554.34|0
1674077100000|2023-01-18 21:25:00|557.14|554.34|557.64|554.84|557.64|554.84|556.9|554.1|0
1674077400000|2023-01-18 21:30:00|557.39|554.59|556.9|554.1|557.39|554.59|556.9|554.1|0
1674077700000|2023-01-18 21:35:00|556.65|553.85|556.9|554.1|557.39|554.59|556.65|553.85|0
1674078000000|2023-01-18 21:40:00|557.14|554.34|557.14|554.34|557.14|554.34|556.9|554.1|0
1674078300000|2023-01-18 21:45:00|556.9|554.1|557.39|554.59|557.39|554.59|556.9|554.1|0
1674078600000|2023-01-18 21:50:00|557.14|554.34|556.16|553.36|557.14|554.34|556.16|553.36|0
1674078900000|2023-01-18 21:55:00|555.91|553.11|557.02|554.22|557.02|554.22|555.67|552.87|0
1674079200000|2023-01-18 22:00:00|556.4|553.6|556.87|554.07|556.97|554.17|556.36|553.56|0
1674079500000|2023-01-18 22:05:00|556.91|554.11|557.01|554.21|557.12|554.32|556.91|554.11|0
1674079800000|2023-01-18 22:10:00|556.84|554.04|556.97|554.17|556.97|554.17|556.76|553.96|0
1674080100000|2023-01-18 22:15:00|557.05|554.25|557.38|554.58|557.38|554.58|557.01|554.21|0
1674080400000|2023-01-18 22:20:00|557.19|554.39|556.9|554.1|557.38|554.58|556.9|554.1|0
1674080700000|2023-01-18 22:25:00|556.84|554.04|556.9|554.1|556.94|554.14|556.36|553.56|0
1674081000000|2023-01-18 22:30:00|556.97|554.17|557.16|554.36|557.41|554.61|556.97|554.17|0
1674081300000|2023-01-18 22:35:00|557.12|554.32|557.16|554.36|557.16|554.36|557.12|554.32|0
1674081600000|2023-01-18 22:40:00|557.27|554.47|557.41|554.61|557.41|554.61|557.23|554.43|0
1674081900000|2023-01-18 22:45:00|557.38|554.58|557.34|554.54|557.44|554.64|557.27|554.47|0
1674082200000|2023-01-18 22:50:00|557.4|554.6|557.68|554.88|557.68|554.88|557.16|554.36|0
1674082500000|2023-01-18 22:55:00|557.79|554.99|557.69|554.89|558.14|555.34|557.69|554.89|0
1674082800000|2023-01-18 23:00:00|558.74|555.94|557.14|554.34|559.35|556.55|556.65|553.85|0
1674083100000|2023-01-18 23:05:00|556.89|554.09|555.17|552.37|556.89|554.09|555.17|552.37|0
1674083400000|2023-01-18 23:10:00|555.05|552.25|556.4|553.6|556.4|553.6|554.92|552.12|0
1674083700000|2023-01-18 23:15:00|556.15|553.35|556.15|553.35|556.65|553.85|555.42|552.62|0
1674084000000|2023-01-18 23:20:00|556.28|553.48|555.91|553.11|556.89|554.09|555.91|553.11|0
1674084300000|2023-01-18 23:25:00|555.79|552.99|555.42|552.62|555.91|553.11|555.17|552.37|0
1674084600000|2023-01-18 23:30:00|555.3|552.5|555.66|552.86|556.64|553.84|555.3|552.5|0
1674084900000|2023-01-18 23:35:00|555.42|552.62|555.91|553.11|556.03|553.23|555.3|552.5|0
1674085200000|2023-01-18 23:40:00|556.15|553.35|555.41|552.61|556.53|553.73|555.41|552.61|0
1674085500000|2023-01-18 23:45:00|555.17|552.37|554.68|551.88|555.17|552.37|554.19|551.39|0
1674085800000|2023-01-18 23:50:00|554.92|552.12|555.17|552.37|555.17|552.37|554.19|551.39|0
1674086100000|2023-01-18 23:55:00|554.92|552.12|556.15|553.35|556.15|553.35|554.92|552.12|0
1674086400000|2023-01-19 00:00:00|556.53|553.73|556.4|553.6|557.38|554.58|555.91|553.11|0
1674086700000|2023-01-19 00:05:00|556.77|553.97|561.44|558.64|561.44|558.64|556.64|553.84|0
1674087000000|2023-01-19 00:10:00|561.81|559.01|558.36|555.56|561.81|559.01|558.36|555.56|0
1674087300000|2023-01-19 00:15:00|558.61|555.81|559.1|556.3|559.48|556.68|557.38|554.58|0
1674087600000|2023-01-19 00:20:00|558.86|556.06|561.07|558.27|561.56|558.76|557.87|555.07|0
1674087900000|2023-01-19 00:25:00|561.32|558.52|561.2|558.4|563.04|560.24|560.82|558.02|0
1674088200000|2023-01-19 00:30:00|561.07|558.27|560.09|557.29|561.07|558.27|559.35|556.55|0
1674088500000|2023-01-19 00:35:00|559.84|557.04|560.46|557.66|560.82|558.02|559.1|556.3|0
1674088800000|2023-01-19 00:40:00|560.58|557.78|561.56|558.76|561.56|558.76|560.58|557.78|0
1674089100000|2023-01-19 00:45:00|562.05|559.25|561.81|559.01|563.53|560.73|561.56|558.76|0
1674089400000|2023-01-19 00:50:00|561.93|559.13|562.79|559.99|562.79|559.99|561.81|559.01|0
1674089700000|2023-01-19 00:55:00|562.55|559.75|563.04|560.24|563.53|560.73|562.05|559.25|0
1674090000000|2023-01-19 01:00:00|562.79|559.99|562.18|559.38|563.53|560.73|561.81|559.01|0
1674090300000|2023-01-19 01:05:00|562.3|559.5|562.05|559.25|563.04|560.24|560.82|558.02|0
1674090600000|2023-01-19 01:10:00|561.81|559.01|562.67|559.87|563.04|560.24|561.07|558.27|0
1674090900000|2023-01-19 01:15:00|562.79|559.99|562.54|559.74|563.28|560.48|562.3|559.5|0
1674091200000|2023-01-19 01:20:00|562.79|559.99|562.05|559.25|563.28|560.48|562.05|559.25|0
1674091500000|2023-01-19 01:25:00|561.8|559|560.82|558.02|561.8|559|560.57|557.77|0
1674091800000|2023-01-19 01:30:00|561.07|558.27|560.82|558.02|561.8|559|560.57|557.77|0
1674092100000|2023-01-19 01:35:00|560.57|557.77|561.07|558.27|561.07|558.27|560.08|557.28|0
1674092400000|2023-01-19 01:40:00|561.19|558.39|561.07|558.27|561.56|558.76|560.57|557.77|0
1674092700000|2023-01-19 01:45:00|561.31|558.51|562.05|559.25|563.03|560.23|561.31|558.51|0
1674093000000|2023-01-19 01:50:00|562.3|559.5|563.53|560.73|563.53|560.73|562.3|559.5|0
1674093300000|2023-01-19 01:55:00|563.28|560.48|563.03|560.23|563.41|560.61|562.54|559.74|0
1674093600000|2023-01-19 02:00:00|563.28|560.48|563.28|560.48|563.53|560.73|562.79|559.99|0
1674093900000|2023-01-19 02:05:00|563.53|560.73|564.26|561.46|565.25|562.45|563.28|560.48|0
1674094200000|2023-01-19 02:10:00|564.39|561.59|565|562.2|565.25|562.45|564.26|561.46|0
1674094500000|2023-01-19 02:15:00|564.76|561.96|564.26|561.46|565|562.2|564.02|561.22|0
1674094800000|2023-01-19 02:20:00|564.51|561.71|564.51|561.71|565.25|562.45|564.26|561.46|0
1674095100000|2023-01-19 02:25:00|564.64|561.84|564.76|561.96|565.13|562.33|564.64|561.84|0
1674095400000|2023-01-19 02:30:00|564.51|561.71|562.79|559.99|564.51|561.71|562.79|559.99|0
1674095700000|2023-01-19 02:35:00|563.03|560.23|562.79|559.99|563.03|560.23|562.29|559.49|0
1674096000000|2023-01-19 02:40:00|563.03|560.23|562.54|559.74|563.52|560.72|562.29|559.49|0
1674096300000|2023-01-19 02:45:00|562.29|559.49|561.06|558.26|562.54|559.74|560.82|558.02|0
1674096600000|2023-01-19 02:50:00|560.82|558.02|560.57|557.77|560.82|558.02|560.32|557.52|0
1674096900000|2023-01-19 02:55:00|560.82|558.02|560.32|557.52|561.06|558.26|560.32|557.52|0
1674097200000|2023-01-19 03:00:00|559.83|557.03|559.34|556.54|559.83|557.03|558.85|556.05|0
1674097500000|2023-01-19 03:05:00|559.58|556.78|559.09|556.29|559.83|557.03|558.85|556.05|0
1674097800000|2023-01-19 03:10:00|558.85|556.05|558.35|555.55|559.09|556.29|557.86|555.06|0
1674098100000|2023-01-19 03:15:00|558.11|555.31|557.86|555.06|558.6|555.8|557.62|554.82|0
1674098400000|2023-01-19 03:20:00|557.74|554.94|558.35|555.55|558.35|555.55|557.62|554.82|0
1674098700000|2023-01-19 03:25:00|558.6|555.8|559.58|556.78|559.58|556.78|558.35|555.55|0
1674099000000|2023-01-19 03:30:00|559.34|556.54|560.32|557.52|560.32|557.52|559.09|556.29|0
1674099300000|2023-01-19 03:35:00|560.57|557.77|560.69|557.89|561.31|558.51|560.32|557.52|0
1674099600000|2023-01-19 03:40:00|560.81|558.01|561.8|559|562.04|559.24|559.34|556.54|0
1674099900000|2023-01-19 03:45:00|561.55|558.75|562.04|559.24|562.54|559.74|561.06|558.26|0
1674100200000|2023-01-19 03:50:00|562.29|559.49|562.29|559.49|562.54|559.74|561.55|558.75|0
1674100500000|2023-01-19 03:55:00|562.54|559.74|562.53|559.73|562.78|559.98|562.04|559.24|0
1674100800000|2023-01-19 04:00:00|562.29|559.49|559.83|557.03|562.29|559.49|559.33|556.53|0
1674101100000|2023-01-19 04:05:00|560.07|557.27|559.09|556.29|560.32|557.52|559.09|556.29|0
1674101400000|2023-01-19 04:10:00|558.84|556.04|560.07|557.27|560.07|557.27|558.35|555.55|0
1674101700000|2023-01-19 04:15:00|559.83|557.03|561.06|558.26|561.06|558.26|559.22|556.42|0
1674102000000|2023-01-19 04:20:00|560.81|558.01|561.55|558.75|561.8|559|560.81|558.01|0
1674102300000|2023-01-19 04:25:00|561.3|558.5|561.3|558.5|562.04|559.24|560.94|558.14|0
1674102600000|2023-01-19 04:30:00|561.55|558.75|561.55|558.75|562.04|559.24|561.06|558.26|0
1674102900000|2023-01-19 04:35:00|561.79|558.99|560.56|557.76|561.79|558.99|560.32|557.52|0
1674103200000|2023-01-19 04:40:00|560.81|558.01|561.06|558.26|561.55|558.75|560.56|557.76|0
1674103500000|2023-01-19 04:45:00|561.3|558.5|561.3|558.5|562.04|559.24|561.3|558.5|0
1674103800000|2023-01-19 04:50:00|561.55|558.75|560.81|558.01|561.79|558.99|560.81|558.01|0
1674104100000|2023-01-19 04:55:00|560.56|557.76|561.55|558.75|561.55|558.75|560.56|557.76|0
1674104400000|2023-01-19 05:00:00|561.05|558.25|560.81|558.01|561.79|558.99|560.56|557.76|0
1674104700000|2023-01-19 05:05:00|560.56|557.76|561.05|558.25|561.05|558.25|560.07|557.27|0
1674105000000|2023-01-19 05:10:00|560.81|558.01|561.05|558.25|561.79|558.99|560.81|558.01|0
1674105300000|2023-01-19 05:15:00|561.18|558.38|560.81|558.01|561.55|558.75|560.81|558.01|0
1674105600000|2023-01-19 05:20:00|561.05|558.25|560.31|557.51|561.05|558.25|560.31|557.51|0
1674105900000|2023-01-19 05:25:00|560.56|557.76|561.3|558.5|562.04|559.24|560.56|557.76|0
1674106200000|2023-01-19 05:30:00|561.05|558.25|562.04|559.24|562.28|559.48|561.05|558.25|0
1674106500000|2023-01-19 05:35:00|561.92|559.12|563.76|560.96|563.76|560.96|561.79|558.99|0
1674106800000|2023-01-19 05:40:00|563.51|560.71|563.27|560.47|563.76|560.96|563.27|560.47|0
1674107100000|2023-01-19 05:45:00|563.02|560.22|564.01|561.21|564.01|561.21|563.02|560.22|0
1674107400000|2023-01-19 05:50:00|564.13|561.33|564.01|561.21|564.74|561.94|563.15|560.35|0
1674107700000|2023-01-19 05:55:00|564.25|561.45|564.01|561.21|564.99|562.19|563.76|560.96|0
1674108000000|2023-01-19 06:00:00|563.76|560.96|564.25|561.45|564.25|561.45|563.27|560.47|0
1674108300000|2023-01-19 06:05:00|564.5|561.7|564.25|561.45|565.48|562.68|564.25|561.45|0
1674108600000|2023-01-19 06:10:00|564.01|561.21|564.5|561.7|564.99|562.19|563.51|560.71|0
1674108900000|2023-01-19 06:15:00|564.25|561.45|562.53|559.73|564.25|561.45|562.28|559.48|0
1674109200000|2023-01-19 06:20:00|562.28|559.48|562.77|559.97|563.02|560.22|562.28|559.48|0
1674109500000|2023-01-19 06:25:00|563.02|560.22|563.27|560.47|563.51|560.71|562.77|559.97|0
1674109800000|2023-01-19 06:30:00|562.77|559.97|562.16|559.36|563.02|560.22|561.79|558.99|0
1674110100000|2023-01-19 06:35:00|562.28|559.48|563.02|560.22|563.26|560.46|562.03|559.23|0
1674110400000|2023-01-19 06:40:00|562.77|559.97|562.03|559.23|562.77|559.97|562.03|559.23|0
1674110700000|2023-01-19 06:45:00|562.28|559.48|563.02|560.22|563.02|560.22|562.03|559.23|0
1674111000000|2023-01-19 06:50:00|563.26|560.46|565.23|562.43|565.48|562.68|563.26|560.46|0
1674111300000|2023-01-19 06:55:00|565.12|562.32|566.47|563.67|566.47|563.67|564.99|562.19|0
1674111600000|2023-01-19 07:00:00|566.59|563.79|565.73|562.93|566.71|563.91|565.48|562.68|0
1674111900000|2023-01-19 07:05:00|565.38|562.78|565.13|562.53|565.63|563.03|564.15|561.55|0
1674112200000|2023-01-19 07:10:00|565.38|562.78|565.63|563.03|566.12|563.52|565.13|562.53|0
1674112500000|2023-01-19 07:15:00|565.38|562.78|567.6|565|567.6|565|565.38|562.78|0
1674112800000|2023-01-19 07:20:00|567.35|564.75|567.48|564.88|570.8|568.2|567.1|564.5|0
1674113100000|2023-01-19 07:25:00|567.6|565|566.86|564.26|568.34|565.74|566.86|564.26|0
1674113400000|2023-01-19 07:30:00|567.1|564.5|565.38|562.78|567.1|564.5|564.39|561.79|0
1674113700000|2023-01-19 07:35:00|565.26|562.66|565.62|563.02|565.87|563.27|564.64|562.04|0
1674114000000|2023-01-19 07:40:00|565.75|563.15|565.13|562.53|565.87|563.27|564.64|562.04|0
1674114300000|2023-01-19 07:45:00|564.89|562.29|565.87|563.27|566.36|563.76|564.89|562.29|0
1674114600000|2023-01-19 07:50:00|565.62|563.02|565.13|562.53|565.87|563.27|564.64|562.04|0
1674114900000|2023-01-19 07:55:00|565.38|562.78|565.62|563.02|565.62|563.02|564.39|561.79|0
1674115200000|2023-01-19 08:00:00|565.13|562.53|562.18|559.58|565.38|562.78|562.18|559.58|0
1674115500000|2023-01-19 08:05:00|562.3|559.7|561.19|558.59|563.16|560.56|560.94|558.34|0
1674115800000|2023-01-19 08:10:00|561.44|558.84|558.78|556.18|561.72|559.12|558.54|555.94|0
1674116100000|2023-01-19 08:15:00|559.03|556.43|561.24|558.64|561.24|558.64|558.54|555.94|0
1674116400000|2023-01-19 08:20:00|561.12|558.52|560.99|558.39|561.61|559.01|560.01|557.41|0
1674116700000|2023-01-19 08:25:00|560.75|558.15|561.48|558.88|561.48|558.88|558.54|555.94|0
1674117000000|2023-01-19 08:30:00|560.99|558.39|562.96|560.36|562.96|560.36|560.99|558.39|0
1674117300000|2023-01-19 08:35:00|562.71|560.11|564.43|561.83|564.67|562.07|562.22|559.62|0
1674117600000|2023-01-19 08:40:00|564.18|561.58|564.67|562.07|565.17|562.57|563.69|561.09|0
1674117900000|2023-01-19 08:45:00|564.8|562.2|567.13|564.53|567.13|564.53|563.69|561.09|0
1674118200000|2023-01-19 08:50:00|567.38|564.78|570.57|567.97|570.95|568.35|566.89|564.29|0
1674118500000|2023-01-19 08:55:00|570.82|568.22|572.05|569.45|572.05|569.45|569.1|566.5|0
1674118800000|2023-01-19 09:00:00|571.8|569.2|569.59|566.99|571.8|569.2|567.87|565.27|0
1674119100000|2023-01-19 09:05:00|569.83|567.23|569.59|566.99|570.57|567.97|568.61|566.01|0
1674119400000|2023-01-19 09:10:00|569.47|566.87|567.38|564.78|569.47|566.87|566.88|564.28|0
1674119700000|2023-01-19 09:15:00|567.62|565.02|570.7|568.1|570.7|568.1|567.13|564.53|0
1674120000000|2023-01-19 09:20:00|570.82|568.22|571.77|569.17|571.77|569.17|569.59|566.99|0
1674120300000|2023-01-19 09:25:00|571.53|568.93|573|570.4|573|570.4|571.03|568.43|0
1674120600000|2023-01-19 09:30:00|572.75|570.15|572.51|569.91|572.88|570.28|571.53|568.93|0
1674120900000|2023-01-19 09:35:00|572.63|570.03|573.73|571.13|574.23|571.63|572.51|569.91|0
1674121200000|2023-01-19 09:40:00|573.49|570.89|574.47|571.87|574.96|572.36|573.24|570.64|0
1674121500000|2023-01-19 09:45:00|574.35|571.75|574.11|571.51|575.21|572.61|573.49|570.89|0
1674121800000|2023-01-19 09:50:00|573.98|571.38|574.72|572.12|575.09|572.49|573|570.4|0
1674122100000|2023-01-19 09:55:00|574.47|571.87|574.11|571.51|574.72|572.12|573.49|570.89|0
1674122400000|2023-01-19 10:00:00|573.98|571.38|573.49|570.89|574.22|571.62|573|570.4|0
1674122700000|2023-01-19 10:05:00|573.24|570.64|573|570.4|574.96|572.36|572.75|570.15|0
1674123000000|2023-01-19 10:10:00|572.75|570.15|572.5|569.9|573|570.4|570.54|567.94|0
1674123300000|2023-01-19 10:15:00|572.26|569.66|574.71|572.11|574.96|572.36|572.01|569.41|0
1674123600000|2023-01-19 10:20:00|574.96|572.36|575.78|573.18|576.03|573.43|574.29|571.69|0
1674123900000|2023-01-19 10:25:00|575.54|572.94|577.75|575.15|577.75|575.15|575.04|572.44|0
1674124200000|2023-01-19 10:30:00|577.5|574.9|577.75|575.15|578.24|575.64|576.89|574.29|0
1674124500000|2023-01-19 10:35:00|578|575.4|578.98|576.38|579.35|576.75|577.63|575.03|0
1674124800000|2023-01-19 10:40:00|579.11|576.51|578.49|575.89|579.47|576.87|578.49|575.89|0
1674125100000|2023-01-19 10:45:00|578.73|576.13|578.24|575.64|579.72|577.12|578|575.4|0
1674125400000|2023-01-19 10:50:00|578.12|575.52|578.24|575.64|578.73|576.13|577.26|574.66|0
1674125700000|2023-01-19 10:55:00|577.99|575.39|577.01|574.41|578.24|575.64|576.89|574.29|0
1674126000000|2023-01-19 11:00:00|577.26|574.66|580.95|578.35|580.95|578.35|576.76|574.16|0
1674126300000|2023-01-19 11:05:00|581.19|578.59|578.3|575.7|581.19|578.59|578.06|575.46|0
1674126600000|2023-01-19 11:10:00|578.06|575.46|580.15|577.55|580.52|577.92|577.56|574.96|0
1674126900000|2023-01-19 11:15:00|580.27|577.67|582.73|580.13|582.73|580.13|579.78|577.18|0
1674127200000|2023-01-19 11:20:00|582.48|579.88|584.45|581.85|584.45|581.85|582.24|579.64|0
1674127500000|2023-01-19 11:25:00|584.21|581.61|585.68|583.08|586.18|583.58|583.71|581.11|0
1674127800000|2023-01-19 11:30:00|585.57|582.97|585.19|582.59|586.18|583.58|584.95|582.35|0
1674128100000|2023-01-19 11:35:00|585.32|582.72|584.84|582.24|586.42|583.82|584.84|582.24|0
1674128400000|2023-01-19 11:40:00|585.33|582.73|586.56|583.96|586.56|583.96|584.72|582.12|0
1674128700000|2023-01-19 11:45:00|586.31|583.71|585.57|582.97|586.56|583.96|585.33|582.73|0
1674129000000|2023-01-19 11:50:00|585.33|582.73|584.96|582.36|586.69|584.09|584.84|582.24|0
1674129300000|2023-01-19 11:55:00|585.33|582.73|584.1|581.5|585.82|583.22|582.87|580.27|0
1674129600000|2023-01-19 12:00:00|583.61|581.01|588.34|585.74|588.77|586.17|583.61|581.01|0
1674129900000|2023-01-19 12:05:00|588.1|585.5|585.79|583.19|588.1|585.5|585.55|582.95|0
1674130200000|2023-01-19 12:10:00|586.04|583.44|584.81|582.21|586.78|584.18|584.56|581.96|0
1674130500000|2023-01-19 12:15:00|584.56|581.96|586.78|584.18|587.27|584.67|584.32|581.72|0
1674130800000|2023-01-19 12:20:00|586.91|584.31|588.99|586.39|588.99|586.39|585.3|582.7|0
1674131100000|2023-01-19 12:25:00|588.75|586.15|586.29|583.69|588.99|586.39|586.29|583.69|0
1674131400000|2023-01-19 12:30:00|586.04|583.44|588.75|586.15|589.12|586.52|586.04|583.44|0
1674131700000|2023-01-19 12:35:00|588.99|586.39|588.01|585.41|589.24|586.64|586.28|583.68|0
1674132000000|2023-01-19 12:40:00|588.25|585.65|589.98|587.38|589.98|587.38|587.76|585.16|0
1674132300000|2023-01-19 12:45:00|589.73|587.13|591.21|588.61|591.45|588.85|589.73|587.13|0
1674132600000|2023-01-19 12:50:00|591.45|588.85|591.7|589.1|591.83|589.23|590.47|587.87|0
1674132900000|2023-01-19 12:55:00|591.95|589.35|590.71|588.11|592.19|589.59|589.98|587.38|0
1674133200000|2023-01-19 13:00:00|590.96|588.36|591.21|588.61|592.44|589.84|590.47|587.87|0
1674133500000|2023-01-19 13:05:00|590.96|588.36|590.22|587.62|591.7|589.1|589.73|587.13|0
1674133800000|2023-01-19 13:10:00|589.98|587.38|591.21|588.61|591.45|588.85|589.48|586.88|0
1674134100000|2023-01-19 13:15:00|590.96|588.36|590.71|588.11|591.95|589.35|589.73|587.13|0
1674134400000|2023-01-19 13:20:00|590.47|587.87|590.71|588.11|591.94|589.34|589.48|586.88|0
1674134700000|2023-01-19 13:25:00|590.47|587.87|588.5|585.9|590.71|588.11|587.89|585.29|0
1674135000000|2023-01-19 13:30:00|587.15|584.55|589.48|586.88|595.15|592.55|587.15|584.55|0
1674135300000|2023-01-19 13:35:00|589.97|587.37|588.74|586.14|593.42|590.82|588.25|585.65|0
1674135600000|2023-01-19 13:40:00|589.24|586.64|590.96|588.36|592.68|590.08|587.76|585.16|0
1674135900000|2023-01-19 13:45:00|591.2|588.6|588.99|586.39|591.94|589.34|588.74|586.14|0
1674136200000|2023-01-19 13:50:00|589.23|586.63|584.56|581.96|590.22|587.62|583.57|580.97|0
1674136500000|2023-01-19 13:55:00|584.31|581.71|584.8|582.2|585.54|582.94|583.57|580.97|0
1674136800000|2023-01-19 14:00:00|584.31|581.71|582.84|580.24|585.3|582.7|580.87|578.27|0
1674137100000|2023-01-19 14:05:00|583.08|580.48|587.51|584.91|587.51|584.91|582.34|579.74|0
1674137400000|2023-01-19 14:10:00|588|585.4|585.79|583.19|588.74|586.14|585.79|583.19|0
1674137700000|2023-01-19 14:15:00|586.03|583.43|585.54|582.94|587.26|584.66|583.82|581.22|0
1674138000000|2023-01-19 14:20:00|585.29|582.69|585.05|582.45|586.52|583.92|584.06|581.46|0
1674138300000|2023-01-19 14:25:00|584.8|582.2|580.37|577.77|585.79|583.19|580.13|577.53|0
1674138600000|2023-01-19 14:30:00|581.36|578.76|576.44|573.84|581.36|578.76|572.51|569.91|0
1674138900000|2023-01-19 14:35:00|576.2|573.6|571.04|568.44|580.37|577.77|571.04|568.44|0
1674139200000|2023-01-19 14:40:00|571.29|568.69|580.73|578.13|580.98|578.38|569.57|566.97|0
1674139500000|2023-01-19 14:45:00|580.49|577.89|585.41|582.81|586.4|583.8|579.75|577.15|0
1674139800000|2023-01-19 14:50:00|585.66|583.06|585.41|582.81|586.89|584.29|580.98|578.38|0
1674140100000|2023-01-19 14:55:00|584.67|582.07|580.49|577.89|585.41|582.81|575.57|572.97|0
1674140400000|2023-01-19 15:00:00|580.24|577.64|581.72|579.12|583.93|581.33|577.53|574.93|0
1674140700000|2023-01-19 15:05:00|581.22|578.62|575.94|573.34|581.22|578.62|574.58|571.98|0
1674141000000|2023-01-19 15:10:00|576.06|573.46|584.09|581.49|588.53|585.93|576.06|573.46|0
1674141300000|2023-01-19 15:15:00|584.34|581.74|578.67|576.07|586.31|583.71|574.73|572.13|0
1674141600000|2023-01-19 15:20:00|578.92|576.32|583.6|581|583.6|581|577.2|574.6|0
1674141900000|2023-01-19 15:25:00|583.11|580.51|582.86|580.26|586.07|583.47|580.89|578.29|0
1674142200000|2023-01-19 15:30:00|583.35|580.75|586.56|583.96|587.79|585.19|583.35|580.75|0
1674142500000|2023-01-19 15:35:00|586.31|583.71|586.72|584.12|590.75|588.15|585.57|582.97|0
1674142800000|2023-01-19 15:40:00|584.99|582.39|588.19|585.59|589.42|586.82|584.25|581.65|0
1674143100000|2023-01-19 15:45:00|588.69|586.09|591.64|589.04|593.37|590.77|588.69|586.09|0
1674143400000|2023-01-19 15:50:00|591.15|588.55|593.86|591.26|594.85|592.25|590.9|588.3|0
1674143700000|2023-01-19 15:55:00|594.35|591.75|593.86|591.26|597.56|594.96|593.61|591.01|0
1674144000000|2023-01-19 16:00:00|594.35|591.75|594.11|591.51|595.58|592.98|590.41|587.81|0
1674144300000|2023-01-19 16:05:00|593.37|590.77|588.44|585.84|595.58|592.98|587.45|584.85|0
1674144600000|2023-01-19 16:10:00|588.19|585.59|586.96|584.36|588.19|585.59|583.02|580.42|0
1674144900000|2023-01-19 16:15:00|586.71|584.11|590.9|588.3|590.9|588.3|585.73|583.13|0
1674145200000|2023-01-19 16:20:00|590.65|588.05|592.38|589.78|593.12|590.52|590.65|588.05|0
1674145500000|2023-01-19 16:25:00|592.13|589.53|595.15|592.55|596.39|593.79|591.15|588.55|0
1674145800000|2023-01-19 16:30:00|595.4|592.8|595.65|593.05|596.38|593.78|593.18|590.58|0
1674146100000|2023-01-19 16:35:00|595.89|593.29|594.17|591.57|596.88|594.28|593.92|591.32|0
1674146400000|2023-01-19 16:40:00|594.41|591.81|599.84|597.24|599.84|597.24|593.67|591.07|0
1674146700000|2023-01-19 16:45:00|599.59|596.99|596.88|594.28|600.58|597.98|596.38|593.78|0
1674147000000|2023-01-19 16:50:00|597.12|594.52|597.86|595.26|599.1|596.5|596.88|594.28|0
1674147300000|2023-01-19 16:55:00|597.62|595.02|595.15|592.55|598.36|595.76|595.15|592.55|0
1674147600000|2023-01-19 17:00:00|595.4|592.8|590.22|587.62|595.4|592.8|588.5|585.9|0
1674147900000|2023-01-19 17:05:00|589.98|587.38|591.21|588.61|592.19|589.59|587.52|584.92|0
1674148200000|2023-01-19 17:10:00|591.46|588.86|586.53|583.93|591.7|589.1|586.53|583.93|0
1674148500000|2023-01-19 17:15:00|586.78|584.18|585.3|582.7|587.02|584.42|583.09|580.49|0
1674148800000|2023-01-19 17:20:00|585.79|583.19|589.73|587.13|590.22|587.62|585.43|582.83|0
1674149100000|2023-01-19 17:25:00|589.98|587.38|589.98|587.38|591.21|588.61|588.75|586.15|0
1674149400000|2023-01-19 17:30:00|590.22|587.62|590.47|587.87|591.7|589.1|589.48|586.88|0
1674149700000|2023-01-19 17:35:00|590.96|588.36|589.48|586.88|591.21|588.61|588.5|585.9|0
1674150000000|2023-01-19 17:40:00|589.73|587.13|590.96|588.36|591.7|589.1|588.25|585.65|0
1674150300000|2023-01-19 17:45:00|591.7|589.1|591.45|588.85|592.19|589.59|588.25|585.65|0
1674150600000|2023-01-19 17:50:00|591.21|588.61|593.67|591.07|593.67|591.07|590.22|587.62|0
1674150900000|2023-01-19 17:55:00|593.42|590.82|587.51|584.91|593.92|591.32|587.51|584.91|0
1674151200000|2023-01-19 18:00:00|586.53|583.93|580.87|578.27|588.01|585.41|579.89|577.29|0
1674151500000|2023-01-19 18:05:00|581.49|578.89|582.84|580.24|585.79|583.19|580.87|578.27|0
1674151800000|2023-01-19 18:10:00|583.08|580.48|582.59|579.99|586.77|584.17|582.1|579.5|0
1674152100000|2023-01-19 18:15:00|582.84|580.24|580.13|577.53|587.27|584.67|579.4|576.8|0
1674152400000|2023-01-19 18:20:00|580.38|577.78|581.12|578.52|582.1|579.5|576.69|574.09|0
1674152700000|2023-01-19 18:25:00|580.87|578.27|582.34|579.74|585.05|582.45|580.87|578.27|0
1674153000000|2023-01-19 18:30:00|581.61|579.01|578.11|575.51|581.61|579.01|577.37|574.77|0
1674153300000|2023-01-19 18:35:00|578.35|575.75|572.2|569.6|578.35|575.75|571.7|569.1|0
1674153600000|2023-01-19 18:40:00|571.95|569.35|574.02|571.42|574.52|571.92|567.77|565.17|0
1674153900000|2023-01-19 18:45:00|574.27|571.67|574.76|572.16|575.26|572.66|572.54|569.94|0
1674154200000|2023-01-19 18:50:00|575.01|572.41|576.74|574.14|577.72|575.12|574.52|571.92|0
1674154500000|2023-01-19 18:55:00|577.23|574.63|574.76|572.16|578.22|575.62|574.27|571.67|0
1674154800000|2023-01-19 19:00:00|575.01|572.41|575.26|572.66|579.2|576.6|573.28|570.68|0
1674155100000|2023-01-19 19:05:00|575.75|573.15|576.98|574.38|580.19|577.59|575.01|572.41|0
1674155400000|2023-01-19 19:10:00|577.23|574.63|572.3|569.7|577.97|575.37|571.31|568.71|0
1674155700000|2023-01-19 19:15:00|572.54|569.94|571.56|568.96|574.27|571.67|570.32|567.72|0
1674156000000|2023-01-19 19:20:00|571.31|568.71|565.15|562.55|572.3|569.7|564.9|562.3|0
1674156300000|2023-01-19 19:25:00|565.39|562.79|566.87|564.27|568.35|565.75|564.16|561.56|0
1674156600000|2023-01-19 19:30:00|566.38|563.78|565.64|563.04|569.58|566.98|565.15|562.55|0
1674156900000|2023-01-19 19:35:00|565.28|562.68|565.89|563.29|566.38|563.78|562.69|560.09|0
1674157200000|2023-01-19 19:40:00|566.38|563.78|565.64|563.04|568.1|565.5|563.18|560.58|0
1674157500000|2023-01-19 19:45:00|564.9|562.3|567.12|564.52|567.86|565.26|562.68|560.08|0
1674157800000|2023-01-19 19:50:00|567.61|565.01|569.83|567.23|570.07|567.47|567.12|564.52|0
1674158100000|2023-01-19 19:55:00|570.07|567.47|568.35|565.75|570.32|567.72|565.64|563.04|0
1674158400000|2023-01-19 20:00:00|568.1|565.5|565.15|562.55|568.1|565.5|564.16|561.56|0
1674158700000|2023-01-19 20:05:00|565.64|563.04|571.06|568.46|572.05|569.45|565.64|563.04|0
1674159000000|2023-01-19 20:10:00|570.57|567.97|570.32|567.72|573.28|570.68|568.84|566.24|0
1674159300000|2023-01-19 20:15:00|569.83|567.23|570.32|567.72|573.77|571.17|567.36|564.76|0
1674159600000|2023-01-19 20:20:00|570.57|567.97|571.8|569.2|573.28|570.68|570.32|567.72|0
1674159900000|2023-01-19 20:25:00|572.05|569.45|570.57|567.97|573.03|570.43|569.09|566.49|0
1674160200000|2023-01-19 20:30:00|569.83|567.23|572.54|569.94|575.5|572.9|569.83|567.23|0
1674160500000|2023-01-19 20:35:00|572.29|569.69|571.8|569.2|573.03|570.43|569.83|567.23|0
1674160800000|2023-01-19 20:40:00|571.55|568.95|576.24|573.64|576.98|574.38|571.55|568.95|0
1674161100000|2023-01-19 20:45:00|576.48|573.88|576.98|574.38|577.72|575.12|574.51|571.91|0
1674161400000|2023-01-19 20:50:00|576.48|573.88|580.68|578.08|581.91|579.31|575.74|573.14|0
1674161700000|2023-01-19 20:55:00|580.43|577.83|586.73|584.13|587.59|584.99|580.43|577.83|0
1674162000000|2023-01-19 21:00:00|584.63|582.03|579.94|577.34|585.87|583.27|576.24|573.64|0
1674162300000|2023-01-19 21:05:00|579.69|577.09|583.64|581.04|585.12|582.52|579.69|577.09|0
1674162600000|2023-01-19 21:10:00|584.14|581.54|584.38|581.78|584.88|582.28|583.39|580.79|0
1674162900000|2023-01-19 21:15:00|584.12|581.32|582.75|579.95|584.24|581.44|582.51|579.71|0
1674163200000|2023-01-19 21:20:00|582.88|580.08|582.51|579.71|583|580.2|582.51|579.71|0
1674163500000|2023-01-19 21:25:00|582.75|579.95|582.46|579.66|582.95|580.15|581.96|579.16|0
1674163800000|2023-01-19 21:30:00|582.7|579.9|581.72|578.92|583.2|580.4|581.47|578.67|0
1674164100000|2023-01-19 21:35:00|581.6|578.8|580.73|577.93|581.72|578.92|579.74|576.94|0
1674164400000|2023-01-19 21:40:00|580.97|578.17|581.22|578.42|581.47|578.67|580.73|577.93|0
1674164700000|2023-01-19 21:45:00|580.97|578.17|581.72|578.92|582.46|579.66|580.73|577.93|0
1674165000000|2023-01-19 21:50:00|581.47|578.67|581.22|578.42|582.09|579.29|580.73|577.93|0
1674165300000|2023-01-19 21:55:00|581.47|578.67|582.07|579.27|582.46|579.66|580.73|577.93|0
1674165600000|2023-01-19 22:00:00|581.77|578.97|581.88|579.08|581.88|579.08|581.77|578.97|0
1674165900000|2023-01-19 22:05:00|582.24|579.44|582.82|580.02|582.82|580.02|581.73|578.93|0
1674166200000|2023-01-19 22:10:00|582.56|579.76|582.46|579.66|583.58|580.78|582.46|579.66|0
1674166500000|2023-01-19 22:15:00|582.28|579.48|582.82|580.02|583.04|580.24|581.92|579.12|0
1674166800000|2023-01-19 22:20:00|582.93|580.13|582.85|580.05|582.93|580.13|582.85|580.05|0
1674167100000|2023-01-19 22:25:00|582.49|579.69|582.02|579.22|582.49|579.69|582.02|579.22|0
1674167400000|2023-01-19 22:30:00|581.98|579.18|580.9|578.1|581.98|579.18|580.9|578.1|0
1674167700000|2023-01-19 22:35:00|580.94|578.14|581.56|578.76|581.56|578.76|580.9|578.1|0
1674168000000|2023-01-19 22:40:00|581.7|578.9|581.66|578.86|581.84|579.04|581.66|578.86|0
1674168300000|2023-01-19 22:45:00|581.62|578.82|580.94|578.14|581.62|578.82|580.94|578.14|0
1674168600000|2023-01-19 22:50:00|580.9|578.1|580.43|577.63|580.94|578.14|580.43|577.63|0
1674168900000|2023-01-19 22:55:00|580.39|577.59|580.1|577.3|580.71|577.91|580.03|577.23|0
1674169200000|2023-01-19 23:00:00|579.62|576.82|579|576.2|579.98|577.18|577.76|574.96|0
1674169500000|2023-01-19 23:05:00|578.75|575.95|578.5|575.7|579.49|576.69|578.14|575.34|0
1674169800000|2023-01-19 23:10:00|578.25|575.45|579.24|576.44|580.23|577.43|578.01|575.21|0
1674170100000|2023-01-19 23:15:00|578.99|576.19|578.99|576.19|578.99|576.19|577.76|574.96|0
1674170400000|2023-01-19 23:20:00|579.24|576.44|578.75|575.95|579.98|577.18|578.38|575.58|0
1674170700000|2023-01-19 23:25:00|578.5|575.7|580.48|577.68|580.48|577.68|578.5|575.7|0
1674171000000|2023-01-19 23:30:00|580.36|577.56|581.71|578.91|582.45|579.65|579.73|576.93|0
1674171300000|2023-01-19 23:35:00|581.46|578.66|581.71|578.91|582.58|579.78|580.72|577.92|0
1674171600000|2023-01-19 23:40:00|581.46|578.66|581.96|579.16|582.95|580.15|581.46|578.66|0
1674171900000|2023-01-19 23:45:00|581.84|579.04|583.69|580.89|583.93|581.13|581.84|579.04|0
1674172200000|2023-01-19 23:50:00|583.93|581.13|583.44|580.64|584.31|581.51|583.44|580.64|0
1674172500000|2023-01-19 23:55:00|583.32|580.52|584.31|581.51|584.31|581.51|582.2|579.4|0
1674172800000|2023-01-20 00:00:00|584.43|581.63|581.71|578.91|584.68|581.88|581.71|578.91|0
1674173100000|2023-01-20 00:05:00|581.96|579.16|581.96|579.16|581.96|579.16|581.46|578.66|0
1674173400000|2023-01-20 00:10:00|581.71|578.91|580.72|577.92|581.96|579.16|580.47|577.67|0
1674173700000|2023-01-20 00:15:00|580.47|577.67|580.47|577.67|581.22|578.42|579.73|576.93|0
1674174000000|2023-01-20 00:20:00|580.11|577.31|579.98|577.18|580.47|577.67|579.24|576.44|0
1674174300000|2023-01-20 00:25:00|579.73|576.93|579.98|577.18|580.47|577.67|578.5|575.7|0
1674174600000|2023-01-20 00:30:00|579.73|576.93|580.23|577.43|580.47|577.67|578.74|575.94|0
1674174900000|2023-01-20 00:35:00|580.47|577.67|577.76|574.96|580.47|577.67|577.26|574.46|0
1674175200000|2023-01-20 00:40:00|577.88|575.08|579.24|576.44|579.48|576.68|577.88|575.08|0
1674175500000|2023-01-20 00:45:00|579.12|576.32|579.73|576.93|579.73|576.93|578.99|576.19|0
1674175800000|2023-01-20 00:50:00|579.86|577.06|580.47|577.67|580.47|577.67|579.24|576.44|0
1674176100000|2023-01-20 00:55:00|580.23|577.43|578.99|576.19|580.23|577.43|578.99|576.19|0
1674176400000|2023-01-20 01:00:00|578.74|575.94|579.24|576.44|579.24|576.44|576.77|573.97|0
1674176700000|2023-01-20 01:05:00|579.48|576.68|579.98|577.18|581.21|578.41|579.48|576.68|0
1674177000000|2023-01-20 01:10:00|579.73|576.93|579.73|576.93|580.47|577.67|579.24|576.44|0
1674177300000|2023-01-20 01:15:00|579.98|577.18|579.61|576.81|581.46|578.66|579.48|576.68|0
1674177600000|2023-01-20 01:20:00|579.48|576.68|578|575.2|579.86|577.06|577.75|574.95|0
1674177900000|2023-01-20 01:25:00|577.75|574.95|576.77|573.97|577.75|574.95|576.52|573.72|0
1674178200000|2023-01-20 01:30:00|576.52|573.72|578.25|575.45|578.25|575.45|576.4|573.6|0
1674178500000|2023-01-20 01:35:00|578.49|575.69|578.49|575.69|579.36|576.56|577.75|574.95|0
1674178800000|2023-01-20 01:40:00|578.25|575.45|577.51|574.71|578.25|575.45|577.26|574.46|0
1674179100000|2023-01-20 01:45:00|577.26|574.46|578.45|575.65|579.19|576.39|577.26|574.46|0
1674179400000|2023-01-20 01:50:00|578.69|575.89|577.83|575.03|579.32|576.52|577.21|574.41|0
1674179700000|2023-01-20 01:55:00|577.46|574.66|577.21|574.41|577.7|574.9|576.72|573.92|0
1674180000000|2023-01-20 02:00:00|577.46|574.66|577.95|575.15|578.2|575.4|577.21|574.41|0
1674180300000|2023-01-20 02:05:00|578.2|575.4|578.2|575.4|578.44|575.64|577.95|575.15|0
1674180600000|2023-01-20 02:10:00|577.95|575.15|578.69|575.89|578.69|575.89|577.34|574.54|0
1674180900000|2023-01-20 02:15:00|578.94|576.14|577.46|574.66|578.94|576.14|577.34|574.54|0
1674181200000|2023-01-20 02:20:00|577.7|574.9|578.44|575.64|578.44|575.64|577.21|574.41|0
1674181500000|2023-01-20 02:25:00|578.69|575.89|577.95|575.15|578.69|575.89|577.46|574.66|0
1674181800000|2023-01-20 02:30:00|577.7|574.9|579.19|576.39|579.31|576.51|577.7|574.9|0
1674182100000|2023-01-20 02:35:00|578.94|576.14|579.93|577.13|580.67|577.87|578.69|575.89|0
1674182400000|2023-01-20 02:40:00|579.81|577.01|580.67|577.87|580.91|578.11|579.81|577.01|0
1674182700000|2023-01-20 02:45:00|580.91|578.11|580.17|577.37|580.91|578.11|579.93|577.13|0
1674183000000|2023-01-20 02:50:00|580.05|577.25|580.42|577.62|580.91|578.11|579.81|577.01|0
1674183300000|2023-01-20 02:55:00|580.17|577.37|581.16|578.36|581.16|578.36|580.17|577.37|0
1674183600000|2023-01-20 03:00:00|580.91|578.11|579.93|577.13|581.16|578.36|579.81|577.01|0
1674183900000|2023-01-20 03:05:00|580.05|577.25|579.92|577.12|580.17|577.37|579.81|577.01|0
1674184200000|2023-01-20 03:10:00|579.81|577.01|580.17|577.37|580.17|577.37|579.68|576.88|0
1674184500000|2023-01-20 03:15:00|580.42|577.62|580.91|578.11|581.16|578.36|579.92|577.12|0
1674184800000|2023-01-20 03:20:00|581.16|578.36|581.41|578.61|581.41|578.61|580.67|577.87|0
1674185100000|2023-01-20 03:25:00|581.29|578.49|580.91|578.11|581.41|578.61|580.67|577.87|0
1674185400000|2023-01-20 03:30:00|580.67|577.87|579.68|576.88|580.67|577.87|579.18|576.38|0
1674185700000|2023-01-20 03:35:00|579.92|577.12|579.43|576.63|580.42|577.62|579.43|576.63|0
1674186000000|2023-01-20 03:40:00|579.56|576.76|578.19|575.39|579.56|576.76|578.19|575.39|0
1674186300000|2023-01-20 03:45:00|577.95|575.15|579.18|576.38|579.18|576.38|577.95|575.15|0
1674186600000|2023-01-20 03:50:00|578.93|576.13|579.18|576.38|579.18|576.38|578.19|575.39|0
1674186900000|2023-01-20 03:55:00|578.93|576.13|579.43|576.63|579.68|576.88|578.93|576.13|0
1674187200000|2023-01-20 04:00:00|579.18|576.38|578.44|575.64|579.18|576.38|577.95|575.15|0
1674187500000|2023-01-20 04:05:00|578.69|575.89|579.92|577.12|579.92|577.12|578.69|575.89|0
1674187800000|2023-01-20 04:10:00|579.68|576.88|579.67|576.87|579.92|577.12|579.43|576.63|0
1674188100000|2023-01-20 04:15:00|579.43|576.63|578.93|576.13|579.56|576.76|578.81|576.01|0
1674188400000|2023-01-20 04:20:00|578.69|575.89|578.44|575.64|578.69|575.89|578.19|575.39|0
1674188700000|2023-01-20 04:25:00|578.32|575.52|579.67|576.87|579.67|576.87|578.19|575.39|0
1674189000000|2023-01-20 04:30:00|579.43|576.63|578.69|575.89|579.43|576.63|577.94|575.14|0
1674189300000|2023-01-20 04:35:00|578.81|576.01|578.19|575.39|578.93|576.13|577.94|575.14|0
1674189600000|2023-01-20 04:40:00|578.44|575.64|578.69|575.89|578.69|575.89|578.19|575.39|0
1674189900000|2023-01-20 04:45:00|578.44|575.64|578.19|575.39|578.44|575.64|578.07|575.27|0
1674190200000|2023-01-20 04:50:00|577.94|575.14|577.94|575.14|578.68|575.88|577.7|574.9|0
1674190500000|2023-01-20 04:55:00|577.7|574.9|578.19|575.39|578.19|575.39|577.7|574.9|0
1674190800000|2023-01-20 05:00:00|578.07|575.27|577.7|574.9|578.68|575.88|577.45|574.65|0
1674191100000|2023-01-20 05:05:00|577.94|575.14|578.44|575.64|578.44|575.64|577.45|574.65|0
1674191400000|2023-01-20 05:10:00|578.19|575.39|578.44|575.64|578.68|575.88|577.94|575.14|0
1674191700000|2023-01-20 05:15:00|578.32|575.52|578.19|575.39|578.93|576.13|578.19|575.39|0
1674192000000|2023-01-20 05:20:00|577.94|575.14|578.93|576.13|578.93|576.13|577.45|574.65|0
1674192300000|2023-01-20 05:25:00|578.68|575.88|578.19|575.39|578.93|576.13|577.94|575.14|0
1674192600000|2023-01-20 05:30:00|577.69|574.89|578.19|575.39|579.18|576.38|577.45|574.65|0
1674192900000|2023-01-20 05:35:00|577.94|575.14|577.69|574.89|578.19|575.39|577.45|574.65|0
1674193200000|2023-01-20 05:40:00|577.58|574.78|576.71|573.91|577.69|574.89|576.71|573.91|0
1674193500000|2023-01-20 05:45:00|576.95|574.15|577.45|574.65|577.45|574.65|576.71|573.91|0
1674193800000|2023-01-20 05:50:00|577.2|574.4|576.95|574.15|577.2|574.4|576.21|573.41|0
1674194100000|2023-01-20 05:55:00|576.71|573.91|576.46|573.66|576.95|574.15|576.46|573.66|0
1674194400000|2023-01-20 06:00:00|576.71|573.91|576.71|573.91|577.2|574.4|576.46|573.66|0
1674194700000|2023-01-20 06:05:00|576.46|573.66|576.7|573.9|576.7|573.9|575.72|572.92|0
1674195000000|2023-01-20 06:10:00|576.59|573.79|578.19|575.39|578.43|575.63|576.46|573.66|0
1674195300000|2023-01-20 06:15:00|577.94|575.14|577.82|575.02|578.43|575.63|577.57|574.77|0
1674195600000|2023-01-20 06:20:00|577.69|574.89|577.69|574.89|578.43|575.63|577.45|574.65|0
1674195900000|2023-01-20 06:25:00|577.45|574.65|577.2|574.4|577.69|574.89|576.7|573.9|0
1674196200000|2023-01-20 06:30:00|576.95|574.15|577.94|575.14|577.94|575.14|576.7|573.9|0
1674196500000|2023-01-20 06:35:00|577.69|574.89|578.68|575.88|578.93|576.13|577.69|574.89|0
1674196800000|2023-01-20 06:40:00|578.43|575.63|579.17|576.37|579.67|576.87|578.43|575.63|0
1674197100000|2023-01-20 06:45:00|578.93|576.13|578.93|576.13|579.17|576.37|578.43|575.63|0
1674197400000|2023-01-20 06:50:00|578.68|575.88|576.95|574.15|578.68|575.88|576.7|573.9|0
1674197700000|2023-01-20 06:55:00|577.2|574.4|577.94|575.14|578.19|575.39|577.2|574.4|0
1674198000000|2023-01-20 07:00:00|578.19|575.39|577.94|575.14|579.05|576.25|577.69|574.89|0
1674198300000|2023-01-20 07:05:00|577.84|575.24|577.1|574.5|578.08|575.48|576.85|574.25|0
1674198600000|2023-01-20 07:10:00|576.98|574.38|575.61|573.01|577.22|574.62|575.61|573.01|0
1674198900000|2023-01-20 07:15:00|575.86|573.26|575.12|572.52|575.99|573.39|574.63|572.03|0
1674199200000|2023-01-20 07:20:00|574.87|572.27|572.9|570.3|575.25|572.65|571.91|569.31|0
1674199500000|2023-01-20 07:25:00|573.14|570.54|571.41|568.81|573.39|570.79|571.17|568.57|0
1674199800000|2023-01-20 07:30:00|571.17|568.57|572.16|569.56|572.9|570.3|571.17|568.57|0
1674200100000|2023-01-20 07:35:00|572.04|569.44|572.16|569.56|572.16|569.56|571.66|569.06|0
1674200400000|2023-01-20 07:40:00|572.04|569.44|571.41|568.81|572.28|569.68|571.17|568.57|0
1674200700000|2023-01-20 07:45:00|571.17|568.57|570.18|567.58|571.91|569.31|570.18|567.58|0
1674201000000|2023-01-20 07:50:00|570.43|567.83|570.92|568.32|571.17|568.57|569.44|566.84|0
1674201300000|2023-01-20 07:55:00|570.67|568.07|571.41|568.81|571.41|568.81|570.18|567.58|0
1674201600000|2023-01-20 08:00:00|571.17|568.57|572.28|569.68|573.88|571.28|571.17|568.57|0
1674201900000|2023-01-20 08:05:00|572.4|569.8|573.39|570.79|573.88|571.28|572.15|569.55|0
1674202200000|2023-01-20 08:10:00|573.14|570.54|573.88|571.28|574.87|572.27|573.14|570.54|0
1674202500000|2023-01-20 08:15:00|573.76|571.16|574.38|571.78|575.12|572.52|573.76|571.16|0
1674202800000|2023-01-20 08:20:00|574.13|571.53|581.05|578.45|581.05|578.45|574.13|571.53|0
1674203100000|2023-01-20 08:25:00|581.18|578.58|580.31|577.71|582.53|579.93|579.81|577.21|0
1674203400000|2023-01-20 08:30:00|580.8|578.2|579.81|577.21|583.27|580.67|579.32|576.72|0
1674203700000|2023-01-20 08:35:00|579.32|576.72|578.08|575.48|580.31|577.71|578.08|575.48|0
1674204000000|2023-01-20 08:40:00|578.21|575.61|575.61|573.01|578.82|576.22|575.61|573.01|0
1674204300000|2023-01-20 08:45:00|575.86|573.26|577.59|574.99|577.59|574.99|575.61|573.01|0
1674204600000|2023-01-20 08:50:00|578.08|575.48|580.3|577.7|582.04|579.44|578.08|575.48|0
1674204900000|2023-01-20 08:55:00|580.19|577.59|579.44|576.84|580.55|577.95|577.71|575.11|0
1674205200000|2023-01-20 09:00:00|579.32|576.72|581.42|578.82|581.42|578.82|578.82|576.22|0
1674205500000|2023-01-20 09:05:00|581.29|578.69|584.64|582.04|585.99|583.39|581.29|578.69|0
1674205800000|2023-01-20 09:10:00|584.51|581.91|585.99|583.39|586.98|584.38|584.26|581.66|0
1674206100000|2023-01-20 09:15:00|586.49|583.89|581.04|578.44|586.49|583.89|581.04|578.44|0
1674206400000|2023-01-20 09:20:00|581.17|578.57|580.55|577.95|581.17|578.57|578.33|575.73|0
1674206700000|2023-01-20 09:25:00|580.3|577.7|580.3|577.7|580.68|578.08|578.57|575.97|0
1674207000000|2023-01-20 09:30:00|580.55|577.95|580.06|577.46|581.29|578.69|579.31|576.71|0
1674207300000|2023-01-20 09:35:00|579.94|577.34|580.55|577.95|581.29|578.69|579.81|577.21|0
1674207600000|2023-01-20 09:40:00|580.68|578.08|581.91|579.31|582.03|579.43|580.3|577.7|0
1674207900000|2023-01-20 09:45:00|581.79|579.19|583.76|581.16|583.76|581.16|581.79|579.19|0
1674208200000|2023-01-20 09:50:00|583.52|580.92|583.52|580.92|583.76|581.16|581.79|579.19|0
1674208500000|2023-01-20 09:55:00|583.27|580.67|585|582.4|585.74|583.14|582.28|579.68|0
1674208800000|2023-01-20 10:00:00|585.49|582.89|586.73|584.13|587.23|584.63|585.25|582.65|0
1674209100000|2023-01-20 10:05:00|586.48|583.88|588.22|585.62|588.71|586.11|585.99|583.39|0
1674209400000|2023-01-20 10:10:00|588.46|585.86|583.52|580.92|589.95|587.35|583.4|580.8|0
1674209700000|2023-01-20 10:15:00|583.4|580.8|582.03|579.43|583.52|580.92|581.54|578.94|0
1674210000000|2023-01-20 10:20:00|582.28|579.68|584.26|581.66|584.26|581.66|582.28|579.68|0
1674210300000|2023-01-20 10:25:00|583.51|580.91|584.26|581.66|585.74|583.14|583.51|580.91|0
1674210600000|2023-01-20 10:30:00|584.01|581.41|580.79|578.19|584.26|581.66|580.79|578.19|0
1674210900000|2023-01-20 10:35:00|581.04|578.44|582.28|579.68|583.4|580.8|580.55|577.95|0
1674211200000|2023-01-20 10:40:00|582.53|579.93|584.5|581.9|585.62|583.02|582.28|579.68|0
1674211500000|2023-01-20 10:45:00|584.26|581.66|581.04|578.44|584.5|581.9|580.79|578.19|0
1674211800000|2023-01-20 10:50:00|581.29|578.69|581.29|578.69|581.54|578.94|580.3|577.7|0
1674212100000|2023-01-20 10:55:00|581.04|578.44|580.55|577.95|582.03|579.43|579.06|576.46|0
1674212400000|2023-01-20 11:00:00|581.54|578.94|582.77|580.17|584.38|581.78|581.54|578.94|0
1674212700000|2023-01-20 11:05:00|582.52|579.92|583.51|580.91|584.01|581.41|581.53|578.93|0
1674213000000|2023-01-20 11:10:00|583.39|580.79|583.27|580.67|583.76|581.16|582.28|579.68|0
1674213300000|2023-01-20 11:15:00|583.39|580.79|583.51|580.91|583.51|580.91|581.53|578.93|0
1674213600000|2023-01-20 11:20:00|583.27|580.67|585|582.4|585|582.4|582.77|580.17|0
1674213900000|2023-01-20 11:25:00|584.88|582.28|582.77|580.17|586.23|583.63|582.77|580.17|0
1674214200000|2023-01-20 11:30:00|583.15|580.55|582.03|579.43|583.26|580.66|580.79|578.19|0
1674214500000|2023-01-20 11:35:00|582.28|579.68|582.52|579.92|583.26|580.66|581.29|578.69|0
1674214800000|2023-01-20 11:40:00|582.65|580.05|582.77|580.17|584.01|581.41|582.52|579.92|0
1674215100000|2023-01-20 11:45:00|582.9|580.3|583.02|580.42|583.51|580.91|581.78|579.18|0
1674215400000|2023-01-20 11:50:00|583.26|580.66|583.76|581.16|584.25|581.65|582.27|579.67|0
1674215700000|2023-01-20 11:55:00|583.51|580.91|583.08|580.48|584.56|581.96|581.84|579.24|0
1674216000000|2023-01-20 12:00:00|583.82|581.22|584.44|581.84|584.81|582.21|583.21|580.61|0
1674216300000|2023-01-20 12:05:00|584.56|581.96|583.37|580.77|585.23|582.63|582.88|580.28|0
1674216600000|2023-01-20 12:10:00|582.88|580.28|581.64|579.04|583.12|580.52|581.39|578.79|0
1674216900000|2023-01-20 12:15:00|581.77|579.17|582.88|580.28|583.01|580.41|581.39|578.79|0
1674217200000|2023-01-20 12:20:00|582.38|579.78|583.37|580.77|583.86|581.26|581.64|579.04|0
1674217500000|2023-01-20 12:25:00|583.12|580.52|581.15|578.55|583.62|581.02|580.9|578.3|0
1674217800000|2023-01-20 12:30:00|581.39|578.79|578.43|575.83|581.39|578.79|578.18|575.58|0
1674218100000|2023-01-20 12:35:00|578.18|575.58|576.7|574.1|578.43|575.83|576.46|573.86|0
1674218400000|2023-01-20 12:40:00|576.95|574.35|575.72|573.12|576.95|574.35|573.99|571.39|0
1674218700000|2023-01-20 12:45:00|575.47|572.87|573.99|571.39|575.72|573.12|573.99|571.39|0
1674219000000|2023-01-20 12:50:00|573.74|571.14|574.22|571.62|575.47|572.87|573.38|570.78|0
1674219300000|2023-01-20 12:55:00|574.35|571.75|574.96|572.36|575.21|572.61|573.23|570.63|0
1674219600000|2023-01-20 13:00:00|575.21|572.61|573.23|570.63|575.7|573.1|572.99|570.39|0
1674219900000|2023-01-20 13:05:00|572.99|570.39|574.22|571.62|574.22|571.62|571.51|568.91|0
1674220200000|2023-01-20 13:10:00|573.97|571.37|573.97|571.37|574.96|572.36|573.23|570.63|0
1674220500000|2023-01-20 13:15:00|574.22|571.62|575.21|572.61|576.44|573.84|573.73|571.13|0
1674220800000|2023-01-20 13:20:00|574.96|572.36|576.44|573.84|577.43|574.83|574.22|571.62|0
1674221100000|2023-01-20 13:25:00|576.69|574.09|578.17|575.57|578.41|575.81|575.7|573.1|0
1674221400000|2023-01-20 13:30:00|578.41|575.81|578.3|575.7|580.14|577.54|577.18|574.58|0
1674221700000|2023-01-20 13:35:00|578.41|575.81|578.66|576.06|580.88|578.28|578.41|575.81|0
1674222000000|2023-01-20 13:40:00|578.91|576.31|577.67|575.07|579.65|577.05|576.69|574.09|0
1674222300000|2023-01-20 13:45:00|577.43|574.83|579.65|577.05|580.14|577.54|576.44|573.84|0
1674222600000|2023-01-20 13:50:00|579.9|577.3|580.64|578.04|581.13|578.53|579.4|576.8|0
1674222900000|2023-01-20 13:55:00|580.88|578.28|582.36|579.76|582.86|580.26|580.76|578.16|0
1674223200000|2023-01-20 14:00:00|583.11|580.51|580.88|578.28|583.35|580.75|580.39|577.79|0
1674223500000|2023-01-20 14:05:00|580.64|578.04|578.91|576.31|581.62|579.02|578.41|575.81|0
1674223800000|2023-01-20 14:10:00|578.66|576.06|576.19|573.59|579.15|576.55|576.19|573.59|0
1674224100000|2023-01-20 14:15:00|576.93|574.33|575.7|573.1|577.42|574.82|574.71|572.11|0
1674224400000|2023-01-20 14:20:00|576.19|573.59|573.48|570.88|576.32|573.72|573.48|570.88|0
1674224700000|2023-01-20 14:25:00|573.23|570.63|572.98|570.38|574.46|571.86|570.76|568.16|0
1674225000000|2023-01-20 14:30:00|572.73|570.13|586.56|583.96|587.55|584.95|572.73|570.13|0
1674225300000|2023-01-20 14:35:00|586.69|584.09|583.42|580.82|589.3|586.7|582.67|580.07|0
1674225600000|2023-01-20 14:40:00|583.66|581.06|577.74|575.14|584.4|581.8|577.24|574.64|0
1674225900000|2023-01-20 14:45:00|577.49|574.89|579.71|577.11|580.95|578.35|577|574.4|0
1674226200000|2023-01-20 14:50:00|578.97|576.37|577.98|575.38|580.7|578.1|573.3|570.7|0
1674226500000|2023-01-20 14:55:00|578.72|576.12|576.5|573.9|579.46|576.86|572.8|570.2|0
1674226800000|2023-01-20 15:00:00|576.63|574.03|575.52|572.92|580.45|577.85|574.28|571.68|0
1674227100000|2023-01-20 15:05:00|575.27|572.67|567.38|564.78|575.27|572.67|565.66|563.06|0
1674227400000|2023-01-20 15:10:00|566.89|564.29|570.09|567.49|570.09|567.49|566.15|563.55|0
1674227700000|2023-01-20 15:15:00|570.34|567.74|572.06|569.46|574.28|571.68|569.35|566.75|0
1674228000000|2023-01-20 15:20:00|571.82|569.22|568.58|565.98|572.95|570.35|567.1|564.5|0
1674228300000|2023-01-20 15:25:00|568.09|565.49|563.89|561.29|570.8|568.2|562.9|560.3|0
1674228600000|2023-01-20 15:30:00|562.65|560.05|565.01|562.41|566|563.4|561.65|559.05|0
1674228900000|2023-01-20 15:35:00|564.77|562.17|566|563.4|566.99|564.39|563.53|560.93|0
1674229200000|2023-01-20 15:40:00|565.76|563.16|568.48|565.88|568.48|565.88|564.27|561.67|0
1674229500000|2023-01-20 15:45:00|568.23|565.63|566.74|564.14|569.22|566.62|566.25|563.65|0
1674229800000|2023-01-20 15:50:00|566.99|564.39|565.17|562.57|568.89|566.29|565.17|562.57|0
1674230100000|2023-01-20 15:55:00|565.42|562.82|566.41|563.81|566.41|563.81|563.2|560.6|0
1674230400000|2023-01-20 16:00:00|566.66|564.06|559.48|556.88|566.91|564.31|558.99|556.39|0
1674230700000|2023-01-20 16:05:00|558.99|556.39|560.23|557.63|561.22|558.62|558.5|555.9|0
1674231000000|2023-01-20 16:10:00|559.98|557.38|555.32|552.72|559.98|557.38|553.59|550.99|0
1674231300000|2023-01-20 16:15:00|554.82|552.22|554.08|551.48|556.31|553.71|554.08|551.48|0
1674231600000|2023-01-20 16:20:00|554.33|551.73|555.32|552.72|557.3|554.7|553.59|550.99|0
1674231900000|2023-01-20 16:25:00|555.07|552.47|549.64|547.04|555.81|553.21|549.14|546.54|0
1674232200000|2023-01-20 16:30:00|548.65|546.05|549.14|546.54|550.87|548.27|548.4|545.8|0
1674232500000|2023-01-20 16:35:00|548.9|546.3|554.58|551.98|554.82|552.22|548.9|546.3|0
1674232800000|2023-01-20 16:40:00|554.82|552.22|554.82|552.22|556.06|553.46|553.34|550.74|0
1674233100000|2023-01-20 16:45:00|555.07|552.47|552.6|550|555.07|552.47|551.37|548.77|0
1674233400000|2023-01-20 16:50:00|552.35|549.75|555.56|552.96|555.56|552.96|552.35|549.75|0
1674233700000|2023-01-20 16:55:00|555.32|552.72|555.32|552.72|556.8|554.2|553.34|550.74|0
1674234000000|2023-01-20 17:00:00|555.56|552.96|552.85|550.25|555.56|552.96|552.85|550.25|0
1674234300000|2023-01-20 17:05:00|552.6|550|553.09|550.49|554.08|551.48|551.61|549.01|0
1674234600000|2023-01-20 17:10:00|553.34|550.74|553.34|550.74|555.56|552.96|552.11|549.51|0
1674234900000|2023-01-20 17:15:00|553.59|550.99|551.86|549.26|554.58|551.98|551.12|548.52|0
1674235200000|2023-01-20 17:20:00|552.1|549.5|551.36|548.76|553.34|550.74|550.13|547.53|0
1674235500000|2023-01-20 17:25:00|551.12|548.52|552.1|549.5|552.85|550.25|550.13|547.53|0
1674235800000|2023-01-20 17:30:00|552.48|549.88|553.83|551.23|555.07|552.47|552.1|549.5|0
1674236100000|2023-01-20 17:35:00|554.08|551.48|552.1|549.5|554.57|551.97|552.1|549.5|0
1674236400000|2023-01-20 17:40:00|551.86|549.26|552.35|549.75|552.6|550|551.12|548.52|0
1674236700000|2023-01-20 17:45:00|552.6|550|552.35|549.75|553.59|550.99|551.86|549.26|0
1674237000000|2023-01-20 17:50:00|552.84|550.24|550.62|548.02|552.84|550.24|549.63|547.03|0
1674237300000|2023-01-20 17:55:00|550.75|548.15|554.33|551.73|554.33|551.73|550.62|548.02|0
1674237600000|2023-01-20 18:00:00|554.08|551.48|552.35|549.75|554.57|551.97|548.89|546.29|0
1674237900000|2023-01-20 18:05:00|551.86|549.26|553.58|550.98|553.83|551.23|551.12|548.52|0
1674238200000|2023-01-20 18:10:00|553.83|551.23|552.6|550|559.76|557.16|551.36|548.76|0
1674238500000|2023-01-20 18:15:00|552.35|549.75|559.52|556.92|559.52|556.92|551.36|548.76|0
1674238800000|2023-01-20 18:20:00|560.5|557.9|557.54|554.94|561.49|558.89|557.54|554.94|0
1674239100000|2023-01-20 18:25:00|557.67|555.07|556.8|554.2|558.53|555.93|555.81|553.21|0
1674239400000|2023-01-20 18:30:00|556.55|553.95|551.61|549.01|556.55|553.95|550.87|548.27|0
1674239700000|2023-01-20 18:35:00|551.36|548.76|545.44|542.84|552.1|549.5|543.71|541.11|0
1674240000000|2023-01-20 18:40:00|545.19|542.59|544.53|541.93|545.76|543.16|543.55|540.95|0
1674240300000|2023-01-20 18:45:00|544.28|541.68|539.36|536.76|545.27|542.67|538.86|536.26|0
1674240600000|2023-01-20 18:50:00|539.11|536.51|538.94|536.34|539.68|537.08|536.89|534.29|0
1674240900000|2023-01-20 18:55:00|539.19|536.59|538.45|535.85|540.67|538.07|537.46|534.86|0
1674241200000|2023-01-20 19:00:00|538.2|535.6|539.66|537.06|540.89|538.29|537.22|534.62|0
1674241500000|2023-01-20 19:05:00|539.42|536.82|539.17|536.57|540.89|538.29|538.93|536.33|0
1674241800000|2023-01-20 19:10:00|539.42|536.82|537.95|535.35|539.66|537.06|536.73|534.13|0
1674242100000|2023-01-20 19:15:00|537.71|535.11|537.71|535.11|538.2|535.6|535.75|533.15|0
1674242400000|2023-01-20 19:20:00|537.46|534.86|535.02|532.42|538.68|536.08|534.78|532.18|0
1674242700000|2023-01-20 19:25:00|535.26|532.66|535.02|532.42|536.48|533.88|534.29|531.69|0
1674243000000|2023-01-20 19:30:00|535.26|532.66|532.91|530.31|535.26|532.66|530.72|528.12|0
1674243300000|2023-01-20 19:35:00|532.67|530.07|532.18|529.58|533.64|531.04|531.69|529.09|0
1674243600000|2023-01-20 19:40:00|531.93|529.33|532.18|529.58|533.15|530.55|531.2|528.6|0
1674243900000|2023-01-20 19:45:00|532.42|529.82|533.88|531.28|534.86|532.26|531.93|529.33|0
1674244200000|2023-01-20 19:50:00|533.64|531.04|534.37|531.77|535.84|533.24|533.64|531.04|0
1674244500000|2023-01-20 19:55:00|534.86|532.26|530.96|528.36|535.59|532.99|530.47|527.87|0
1674244800000|2023-01-20 20:00:00|530.23|527.63|526.81|524.21|530.23|527.63|526.08|523.48|0
1674245100000|2023-01-20 20:05:00|526.57|523.97|524.87|522.27|527.79|525.19|523.89|521.29|0
1674245400000|2023-01-20 20:10:00|525.11|522.51|519.76|517.16|525.6|523|519.51|516.91|0
1674245700000|2023-01-20 20:15:00|519.51|516.91|518.89|516.29|519.76|517.16|516.6|514|0
1674246000000|2023-01-20 20:20:00|519.13|516.53|524.23|521.63|525.93|523.33|519.13|516.53|0
1674246300000|2023-01-20 20:25:00|523.99|521.39|522.77|520.17|524.23|521.63|521.56|518.96|0
1674246600000|2023-01-20 20:30:00|522.53|519.93|523.5|520.9|523.74|521.14|520.34|517.74|0
1674246900000|2023-01-20 20:35:00|523.74|521.14|521.99|519.39|525.64|523.04|521.99|519.39|0
1674247200000|2023-01-20 20:40:00|522.23|519.63|523.45|520.85|523.94|521.34|521.5|518.9|0
1674247500000|2023-01-20 20:45:00|524.42|521.82|520.53|517.93|525.4|522.8|520.04|517.44|0
1674247800000|2023-01-20 20:50:00|521.26|518.66|516.63|514.03|522.23|519.63|515.9|513.3|0
1674248100000|2023-01-20 20:55:00|516.14|513.54|516|513.4|518.92|516.32|513.81|511.21|0
1674248400000|2023-01-20 21:00:00|517.46|514.86|517.21|514.61|519.89|517.29|516.97|514.37|0
1674248700000|2023-01-20 21:05:00|517.46|514.86|518.19|515.59|518.19|515.59|517.21|514.61|0
1674249000000|2023-01-20 21:10:00|518.43|515.83|517.82|515.22|519.64|517.04|517.21|514.61|0
1674437100000|2023-01-23 01:25:00|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1674437400000|2023-01-23 01:30:00|518.22|515.42|518.95|516.15|518.95|516.15|518.22|515.42|0
1674437700000|2023-01-23 01:35:00|518.83|516.03|519.67|516.87|519.67|516.87|518.7|515.9|0
1674438000000|2023-01-23 01:40:00|519.43|516.63|519.19|516.39|519.67|516.87|518.94|516.14|0
1674438300000|2023-01-23 01:45:00|519.07|516.27|519.43|516.63|519.67|516.87|519.07|516.27|0
1674438600000|2023-01-23 01:50:00|519.67|516.87|519.67|516.87|519.67|516.87|519.43|516.63|0
1674438900000|2023-01-23 01:55:00|519.43|516.63|518.94|516.14|519.67|516.87|518.7|515.9|0
1674439200000|2023-01-23 02:00:00|519.19|516.39|517.97|515.17|519.19|516.39|517.97|515.17|0
1674439500000|2023-01-23 02:05:00|517.73|514.93|517.73|514.93|518.21|515.41|517.49|514.69|0
1674439800000|2023-01-23 02:10:00|517.48|514.68|517.73|514.93|518.21|515.41|517|514.2|0
1674440100000|2023-01-23 02:15:00|517.97|515.17|518.46|515.66|518.46|515.66|517.73|514.93|0
1674440400000|2023-01-23 02:20:00|518.21|515.41|517.97|515.17|518.46|515.66|517.73|514.93|0
1674440700000|2023-01-23 02:25:00|517.73|514.93|518.7|515.9|518.7|515.9|517.73|514.93|0
1674441000000|2023-01-23 02:30:00|518.45|515.65|518.94|516.14|518.94|516.14|517.97|515.17|0
1674441300000|2023-01-23 02:35:00|518.82|516.02|519.67|516.87|519.91|517.11|518.7|515.9|0
1674441600000|2023-01-23 02:40:00|519.91|517.11|520.64|517.84|520.64|517.84|519.91|517.11|0
1674441900000|2023-01-23 02:45:00|520.88|518.08|520.15|517.35|520.88|518.08|519.91|517.11|0
1674442200000|2023-01-23 02:50:00|519.91|517.11|519.91|517.11|520.15|517.35|519.91|517.11|0
1674442500000|2023-01-23 02:55:00|520.15|517.35|519.91|517.11|520.15|517.35|519.42|516.62|0
1674442800000|2023-01-23 03:00:00|519.67|516.87|519.67|516.87|519.91|517.11|519.18|516.38|0
1674443100000|2023-01-23 03:05:00|519.79|516.99|519.42|516.62|519.91|517.11|519.42|516.62|0
1674443400000|2023-01-23 03:10:00|519.18|516.38|518.69|515.89|519.42|516.62|518.58|515.78|0
1674443700000|2023-01-23 03:15:00|518.45|515.65|518.69|515.89|518.93|516.13|518.21|515.41|0
1674444000000|2023-01-23 03:20:00|518.93|516.13|518.45|515.65|518.93|516.13|518.21|515.41|0
1674444300000|2023-01-23 03:25:00|518.21|515.41|518.93|516.13|518.93|516.13|518.21|515.41|0
1674444600000|2023-01-23 03:30:00|519.18|516.38|519.42|516.62|519.42|516.62|518.93|516.13|0
1674444900000|2023-01-23 03:35:00|519.18|516.38|519.66|516.86|519.9|517.1|519.18|516.38|0
1674445200000|2023-01-23 03:40:00|519.79|516.99|519.42|516.62|519.9|517.1|519.42|516.62|0
1674445500000|2023-01-23 03:45:00|519.66|516.86|518.93|516.13|519.66|516.86|518.93|516.13|0
1674445800000|2023-01-23 03:50:00|519.17|516.37|518.93|516.13|519.17|516.37|518.69|515.89|0
1674446100000|2023-01-23 03:55:00|518.69|515.89|519.42|516.62|519.42|516.62|518.69|515.89|0
1674446400000|2023-01-23 04:00:00|519.17|516.37|518.93|516.13|519.17|516.37|518.2|515.4|0
1674446700000|2023-01-23 04:05:00|519.17|516.37|520.63|517.83|520.63|517.83|518.93|516.13|0
1674447000000|2023-01-23 04:10:00|520.87|518.07|520.14|517.34|520.87|518.07|520.14|517.34|0
1674447300000|2023-01-23 04:15:00|520.39|517.59|518.93|516.13|520.39|517.59|518.93|516.13|0
1674447600000|2023-01-23 04:20:00|519.17|516.37|519.41|516.61|519.41|516.61|518.93|516.13|0
1674447900000|2023-01-23 04:25:00|519.17|516.37|520.51|517.71|520.63|517.83|519.17|516.37|0
1674448200000|2023-01-23 04:30:00|520.63|517.83|519.9|517.1|520.63|517.83|519.66|516.86|0
1674448500000|2023-01-23 04:35:00|520.14|517.34|519.66|516.86|520.38|517.58|519.41|516.61|0
1674448800000|2023-01-23 04:40:00|519.41|516.61|519.9|517.1|520.38|517.58|519.41|516.61|0
1674449100000|2023-01-23 04:45:00|520.02|517.22|519.9|517.1|520.14|517.34|519.65|516.85|0
1674449400000|2023-01-23 04:50:00|519.78|516.98|519.41|516.61|519.9|517.1|519.41|516.61|0
1674449700000|2023-01-23 04:55:00|519.17|516.37|518.68|515.88|519.17|516.37|518.68|515.88|0
1674450000000|2023-01-23 05:00:00|518.92|516.12|519.29|516.49|519.65|516.85|518.44|515.64|0
1674450300000|2023-01-23 05:05:00|519.41|516.61|519.65|516.85|519.9|517.1|519.17|516.37|0
1674450600000|2023-01-23 05:10:00|519.54|516.74|519.89|517.09|520.14|517.34|519.54|516.74|0
1674450900000|2023-01-23 05:15:00|520.14|517.34|518.92|516.12|520.14|517.34|518.92|516.12|0
1674451200000|2023-01-23 05:20:00|519.17|516.37|519.41|516.61|519.65|516.85|519.16|516.36|0
1674451500000|2023-01-23 05:25:00|519.16|516.36|516.98|514.18|519.41|516.61|516.98|514.18|0
1674451800000|2023-01-23 05:30:00|516.86|514.06|516.98|514.18|517.22|514.42|516.49|513.69|0
1674452100000|2023-01-23 05:35:00|517.1|514.3|516.98|514.18|517.22|514.42|516.73|513.93|0
1674452400000|2023-01-23 05:40:00|517.1|514.3|516.98|514.18|517.1|514.3|516.86|514.06|0
1674452700000|2023-01-23 05:45:00|516.73|513.93|516.98|514.18|517.1|514.3|516.49|513.69|0
1674453000000|2023-01-23 05:50:00|517.1|514.3|516.98|514.18|517.1|514.3|516.73|513.93|0
1674453300000|2023-01-23 05:55:00|516.73|513.93|518.67|515.87|518.67|515.87|516.73|513.93|0
1674453600000|2023-01-23 06:00:00|518.56|515.76|519.16|516.36|519.4|516.6|518.32|515.52|0
1674453900000|2023-01-23 06:05:00|519.04|516.24|518.67|515.87|519.16|516.36|518.56|515.76|0
1674454200000|2023-01-23 06:10:00|518.8|516|519.16|516.36|519.4|516.6|518.8|516|0
1674454500000|2023-01-23 06:15:00|519.4|516.6|518.67|515.87|519.4|516.6|518.67|515.87|0
1674454800000|2023-01-23 06:20:00|518.92|516.12|519.64|516.84|519.89|517.09|518.67|515.87|0
1674455100000|2023-01-23 06:25:00|519.89|517.09|519.04|516.24|520.37|517.57|518.91|516.11|0
1674455400000|2023-01-23 06:30:00|518.91|516.11|518.19|515.39|519.4|516.6|517.94|515.14|0
1674455700000|2023-01-23 06:35:00|517.94|515.14|517.94|515.14|518.19|515.39|517.46|514.66|0
1674456000000|2023-01-23 06:40:00|517.83|515.03|518.67|515.87|518.67|515.87|517.7|514.9|0
1674456300000|2023-01-23 06:45:00|518.55|515.75|515.27|512.47|518.91|516.11|514.78|511.98|0
1674456600000|2023-01-23 06:50:00|515.51|512.71|516.89|514.09|517.21|514.41|515.51|512.71|0
1674456900000|2023-01-23 06:55:00|517.02|514.22|516.16|513.36|517.38|514.58|515.92|513.12|0
1674457200000|2023-01-23 07:00:00|516.4|513.6|512.52|509.72|517.38|514.58|512.03|509.23|0
1674457500000|2023-01-23 07:05:00|512.42|509.82|515.57|512.97|515.94|513.34|511.69|509.09|0
1674457800000|2023-01-23 07:10:00|515.82|513.22|515.33|512.73|516.06|513.46|514.84|512.24|0
1674458100000|2023-01-23 07:15:00|515.57|512.97|516.67|514.07|517.03|514.43|514.84|512.24|0
1674458400000|2023-01-23 07:20:00|516.54|513.94|518|515.4|518.25|515.65|515.94|513.34|0
1674458700000|2023-01-23 07:25:00|517.76|515.16|518.73|516.13|519.7|517.1|517.76|515.16|0
1674459000000|2023-01-23 07:30:00|518.49|515.89|517.41|514.81|518.52|515.92|517.17|514.57|0
1674459300000|2023-01-23 07:35:00|517.65|515.05|516.68|514.08|518.14|515.54|516.44|513.84|0
1674459600000|2023-01-23 07:40:00|516.81|514.21|517.78|515.18|518.87|516.27|516.81|514.21|0
1674459900000|2023-01-23 07:45:00|517.89|515.29|517.41|514.81|518.14|515.54|516.92|514.32|0
1674460200000|2023-01-23 07:50:00|517.16|514.56|516.43|513.83|517.41|514.81|516.43|513.83|0
1674460500000|2023-01-23 07:55:00|516.19|513.59|515.22|512.62|517.05|514.45|514.49|511.89|0
1674460800000|2023-01-23 08:00:00|515.46|512.86|513.76|511.16|516.43|513.83|513.52|510.92|0
1674461100000|2023-01-23 08:05:00|513.52|510.92|509.39|506.79|513.52|510.92|509.14|506.54|0
1674461400000|2023-01-23 08:10:00|509.14|506.54|510.36|507.76|510.84|508.24|509.14|506.54|0
1674461700000|2023-01-23 08:15:00|510.24|507.64|512.54|509.94|512.79|510.19|509.39|506.79|0
1674462000000|2023-01-23 08:20:00|512.79|510.19|515.83|513.23|516.67|514.07|511.94|509.34|0
1674462300000|2023-01-23 08:25:00|515.94|513.34|517.65|515.05|517.65|515.05|515.46|512.86|0
1674462600000|2023-01-23 08:30:00|517.89|515.29|517.89|515.29|520.32|517.72|517.89|515.29|0
1674462900000|2023-01-23 08:35:00|518.13|515.53|518.26|515.66|518.38|515.78|516.07|513.47|0
1674463200000|2023-01-23 08:40:00|517.89|515.29|516.31|513.71|518.26|515.66|515.94|513.34|0
1674463500000|2023-01-23 08:45:00|516.43|513.83|517.89|515.29|518.99|516.39|515.94|513.34|0
1674463800000|2023-01-23 08:50:00|517.77|515.17|515.36|512.76|517.77|515.17|515.12|512.52|0
1674464100000|2023-01-23 08:55:00|515.12|512.52|518.28|515.68|518.28|515.68|514.39|511.79|0
1674464400000|2023-01-23 09:00:00|518.52|515.92|519.01|516.41|521.09|518.49|518.52|515.92|0
1674464700000|2023-01-23 09:05:00|519.25|516.65|519.87|517.27|519.98|517.38|518.04|515.44|0
1674465000000|2023-01-23 09:10:00|519.98|517.38|519.01|516.41|520.96|518.36|518.77|516.17|0
1674465300000|2023-01-23 09:15:00|519.25|516.65|517.55|514.95|519.98|517.38|517.55|514.95|0
1674465600000|2023-01-23 09:20:00|517.43|514.83|518.28|515.68|519.01|516.41|517.3|514.7|0
1674465900000|2023-01-23 09:25:00|518.03|515.43|518.52|515.92|519.01|516.41|517.3|514.7|0
1674466200000|2023-01-23 09:30:00|518.65|516.05|516.09|513.49|518.76|516.16|515.6|513|0
1674466500000|2023-01-23 09:35:00|516.57|513.97|517.3|514.7|517.3|514.7|515.84|513.24|0
1674466800000|2023-01-23 09:40:00|517.06|514.46|517.19|514.59|517.79|515.19|516.82|514.22|0
1674467100000|2023-01-23 09:45:00|517.3|514.7|515.35|512.75|518.03|515.43|515.35|512.75|0
1674467400000|2023-01-23 09:50:00|515.6|513|516.57|513.97|516.81|514.21|515.11|512.51|0
1674467700000|2023-01-23 09:55:00|516.45|513.85|517.06|514.46|517.06|514.46|515.6|513|0
1674468000000|2023-01-23 10:00:00|516.81|514.21|516.45|513.85|516.81|514.21|515.11|512.51|0
1674468300000|2023-01-23 10:05:00|516.57|513.97|520.11|517.51|521.2|518.6|516.57|513.97|0
1674468600000|2023-01-23 10:10:00|520.47|517.87|521.57|518.97|521.68|519.08|517.79|515.19|0
1674468900000|2023-01-23 10:15:00|521.44|518.84|520.47|517.87|522.54|519.94|520.1|517.5|0
1674469200000|2023-01-23 10:20:00|520.71|518.11|520.71|518.11|521.44|518.84|519.98|517.38|0
1674469500000|2023-01-23 10:25:00|520.47|517.87|520.71|518.11|521.44|518.84|520.22|517.62|0
1674469800000|2023-01-23 10:30:00|521.08|518.48|520.46|517.86|522.41|519.81|520.22|517.62|0
1674470100000|2023-01-23 10:35:00|520.35|517.75|518.51|515.91|520.71|518.11|518.27|515.67|0
1674470400000|2023-01-23 10:40:00|518.64|516.04|518.03|515.43|518.88|516.28|517.3|514.7|0
1674470700000|2023-01-23 10:45:00|518.15|515.55|517.91|515.31|518.51|515.91|517.54|514.94|0
1674471000000|2023-01-23 10:50:00|517.78|515.18|518.27|515.67|518.51|515.91|517.78|515.18|0
1674471300000|2023-01-23 10:55:00|518.4|515.8|518.27|515.67|518.51|515.91|516.81|514.21|0
1674471600000|2023-01-23 11:00:00|518.4|515.8|519|516.4|520.22|517.62|517.78|515.18|0
1674471900000|2023-01-23 11:05:00|519.24|516.64|519.97|517.37|520.7|518.1|519|516.4|0
1674472200000|2023-01-23 11:10:00|520.22|517.62|519.97|517.37|521.92|519.32|519.49|516.89|0
1674472500000|2023-01-23 11:15:00|520.22|517.62|519|516.4|520.46|517.86|518.27|515.67|0
1674472800000|2023-01-23 11:20:00|519.24|516.64|519.97|517.37|520.1|517.5|518.27|515.67|0
1674473100000|2023-01-23 11:25:00|519.73|517.13|519.97|517.37|520.7|518.1|519.73|517.13|0
1674473400000|2023-01-23 11:30:00|519.73|517.13|520.21|517.61|520.7|518.1|519|516.4|0
1674473700000|2023-01-23 11:35:00|520.34|517.74|518.71|516.11|520.56|517.96|518.47|515.87|0
1674474000000|2023-01-23 11:40:00|518.84|516.24|520.91|518.31|521.4|518.8|518.84|516.24|0
1674474300000|2023-01-23 11:45:00|521.4|518.8|520.67|518.07|522.13|519.53|520.18|517.58|0
1674474600000|2023-01-23 11:50:00|520.91|518.31|522.13|519.53|522.38|519.78|520.79|518.19|0
1674474900000|2023-01-23 11:55:00|522.26|519.66|520.79|518.19|522.86|520.26|520.66|518.06|0
1674475200000|2023-01-23 12:00:00|520.66|518.06|517.49|514.89|520.66|518.06|517.49|514.89|0
1674475500000|2023-01-23 12:05:00|517.73|515.13|517.73|515.13|518.22|515.62|517|514.4|0
1674475800000|2023-01-23 12:10:00|517.98|515.38|518.22|515.62|518.71|516.11|517.49|514.89|0
1674476100000|2023-01-23 12:15:00|518.47|515.87|518.46|515.86|518.95|516.35|517.49|514.89|0
1674476400000|2023-01-23 12:20:00|518.22|515.62|518.22|515.62|519.2|516.6|517.73|515.13|0
1674476700000|2023-01-23 12:25:00|518.46|515.86|518.22|515.62|519.2|516.6|517.73|515.13|0
1674477000000|2023-01-23 12:30:00|518.35|515.75|516.02|513.42|518.46|515.86|515.78|513.18|0
1674477300000|2023-01-23 12:35:00|515.91|513.31|514.8|512.2|516.27|513.67|513.58|510.98|0
1674477600000|2023-01-23 12:40:00|514.56|511.96|511.63|509.03|514.8|512.2|510.66|508.06|0
1674477900000|2023-01-23 12:45:00|511.39|508.79|513.83|511.23|514.31|511.71|511.39|508.79|0
1674478200000|2023-01-23 12:50:00|513.58|510.98|516.26|513.66|516.26|513.66|513.09|510.49|0
1674478500000|2023-01-23 12:55:00|516.02|513.42|515.78|513.18|516.51|513.91|515.78|513.18|0
1674478800000|2023-01-23 13:00:00|515.29|512.69|510.9|508.3|515.29|512.69|510.9|508.3|0
1674479100000|2023-01-23 13:05:00|511.14|508.54|510.17|507.57|512.12|509.52|508.83|506.23|0
1674479400000|2023-01-23 13:10:00|509.92|507.32|508.95|506.35|510.41|507.81|507.49|504.89|0
1674479700000|2023-01-23 13:15:00|508.7|506.1|505.05|502.45|509.68|507.08|504.56|501.96|0
1674480000000|2023-01-23 13:20:00|504.81|502.21|506.27|503.67|506.51|503.91|503.83|501.23|0
1674480300000|2023-01-23 13:25:00|506.51|503.91|507.73|505.13|508.22|505.62|505.42|502.82|0
1674480600000|2023-01-23 13:30:00|507.97|505.37|509.68|507.08|509.68|507.08|506.75|504.15|0
1674480900000|2023-01-23 13:35:00|509.92|507.32|508.95|506.35|509.92|507.32|507|504.4|0
1674481200000|2023-01-23 13:40:00|509.19|506.59|507.97|505.37|509.92|507.32|507.48|504.88|0
1674481500000|2023-01-23 13:45:00|508.21|505.61|510.41|507.81|511.38|508.78|508.21|505.61|0
1674481800000|2023-01-23 13:50:00|510.29|507.69|511.14|508.54|511.62|509.02|509.92|507.32|0
1674482100000|2023-01-23 13:55:00|511.38|508.78|508.94|506.34|511.87|509.27|507.73|505.13|0
1674482400000|2023-01-23 14:00:00|508.7|506.1|509.67|507.07|510.4|507.8|507.97|505.37|0
1674482700000|2023-01-23 14:05:00|510.16|507.56|512.11|509.51|513.09|510.49|508.94|506.34|0
1674483000000|2023-01-23 14:10:00|512.35|509.75|511.87|509.27|513.82|511.22|511.38|508.78|0
1674483300000|2023-01-23 14:15:00|512.11|509.51|512.35|509.75|512.84|510.24|510.65|508.05|0
1674483600000|2023-01-23 14:20:00|512.6|510|509.18|506.58|512.84|510.24|509.18|506.58|0
1674483900000|2023-01-23 14:25:00|508.94|506.34|507.24|504.64|508.94|506.34|505.77|503.17|0
1674484200000|2023-01-23 14:30:00|506.75|504.15|514.3|511.7|516.5|513.9|506.02|503.42|0
1674484500000|2023-01-23 14:35:00|514.06|511.46|511.62|509.02|515.04|512.44|508.21|505.61|0
1674484800000|2023-01-23 14:40:00|511.38|508.78|507.96|505.36|511.62|509.02|505.29|502.69|0
1674485100000|2023-01-23 14:45:00|508.21|505.61|499.21|496.61|508.21|505.61|497.75|495.15|0
1674485400000|2023-01-23 14:50:00|498.72|496.12|494.83|492.23|498.96|496.36|491.68|489.08|0
1674485700000|2023-01-23 14:55:00|494.59|491.99|495.43|492.83|497.87|495.27|491.63|489.03|0
1674486000000|2023-01-23 15:00:00|495.19|492.59|492.99|490.39|495.19|492.59|489.35|486.75|0
1674486300000|2023-01-23 15:05:00|493.72|491.12|495.67|493.07|497.38|494.78|493.24|490.64|0
1674486600000|2023-01-23 15:10:00|495.43|492.83|489.34|486.74|496.16|493.56|486.18|483.58|0
1674486900000|2023-01-23 15:15:00|489.59|486.99|486.91|484.31|489.59|486.99|486.18|483.58|0
1674487200000|2023-01-23 15:20:00|487.16|484.56|481.81|479.21|489.1|486.5|481.81|479.21|0
1674487500000|2023-01-23 15:25:00|481.57|478.97|481.81|479.21|483.51|480.91|479.63|477.03|0
1674487800000|2023-01-23 15:30:00|481.57|478.97|480.12|477.52|481.81|479.21|478.18|475.58|0
1674488100000|2023-01-23 15:35:00|480.36|477.76|480.11|477.51|481.33|478.73|478.9|476.3|0
1674488400000|2023-01-23 15:40:00|479.87|477.27|480.84|478.24|483.27|480.67|478.66|476.06|0
1674488700000|2023-01-23 15:45:00|480.36|477.76|475.27|472.67|481.57|478.97|474.78|472.18|0
1674489000000|2023-01-23 15:50:00|475.51|472.91|476.24|473.64|476.72|474.12|474.78|472.18|0
1674489300000|2023-01-23 15:55:00|475.99|473.39|475.14|472.54|475.99|473.39|471.74|469.14|0
1674489600000|2023-01-23 16:00:00|475.38|472.78|464.01|461.41|475.38|472.78|462.32|459.72|0
1674489900000|2023-01-23 16:05:00|464.49|461.89|458.39|455.79|465.46|462.86|457.91|455.31|0
1674490200000|2023-01-23 16:10:00|458.15|455.55|461.53|458.93|461.53|458.93|457.43|454.83|0
1674490500000|2023-01-23 16:15:00|461.29|458.69|456.26|453.66|462.98|460.38|456.26|453.66|0
1674490800000|2023-01-23 16:20:00|455.78|453.18|458.18|455.58|458.18|455.58|454.09|451.49|0
1674491100000|2023-01-23 16:25:00|458.07|455.47|465.69|463.09|466.17|463.57|457.94|455.34|0
1674491400000|2023-01-23 16:30:00|465.2|462.6|464.48|461.88|465.69|463.09|462.06|459.46|0
1674491700000|2023-01-23 16:35:00|464.24|461.64|463.03|460.43|467.62|465.02|462.31|459.71|0
1674492000000|2023-01-23 16:40:00|462.79|460.19|463.03|460.43|464.48|461.88|462.06|459.46|0
1674492300000|2023-01-23 16:45:00|462.79|460.19|459.89|457.29|464.24|461.64|459.89|457.29|0
1674492600000|2023-01-23 16:50:00|460.13|457.53|461.1|458.5|463.51|460.91|459.89|457.29|0
1674492900000|2023-01-23 16:55:00|460.86|458.26|459.17|456.57|461.58|458.98|458.68|456.08|0
1674493200000|2023-01-23 17:00:00|459.41|456.81|460.85|458.25|462.06|459.46|459.17|456.57|0
1674493500000|2023-01-23 17:05:00|460.61|458.01|470.28|467.68|470.28|467.68|460.61|458.01|0
1674493800000|2023-01-23 17:10:00|470.04|467.44|469.55|466.95|470.52|467.92|467.62|465.02|0
1674494100000|2023-01-23 17:15:00|469.31|466.71|465.68|463.08|469.79|467.19|464.96|462.36|0
1674494400000|2023-01-23 17:20:00|465.44|462.84|464.47|461.87|467.37|464.77|463.75|461.15|0
1674494700000|2023-01-23 17:25:00|464.96|462.36|463.99|461.39|466.65|464.05|463.51|460.91|0
1674495000000|2023-01-23 17:30:00|463.75|461.15|463.75|461.15|465.68|463.08|463.51|460.91|0
1674495300000|2023-01-23 17:35:00|463.51|460.91|462.78|460.18|464.71|462.11|461.82|459.22|0
1674495600000|2023-01-23 17:40:00|462.54|459.94|462.54|459.94|464.23|461.63|462.3|459.7|0
1674495900000|2023-01-23 17:45:00|462.78|460.18|463.99|461.39|464.23|461.63|462.78|460.18|0
1674496200000|2023-01-23 17:50:00|464.23|461.63|459.88|457.28|465.92|463.32|459.64|457.04|0
1674496500000|2023-01-23 17:55:00|460.12|457.52|459.16|456.56|461.09|458.49|458.44|455.84|0
1674496800000|2023-01-23 18:00:00|459.64|457.04|458.44|455.84|460.36|457.76|456.27|453.67|0
1674497100000|2023-01-23 18:05:00|458.68|456.08|457.47|454.87|459.64|457.04|456.75|454.15|0
1674497400000|2023-01-23 18:10:00|457.71|455.11|457.71|455.11|459.88|457.28|456.51|453.91|0
1674497700000|2023-01-23 18:15:00|457.47|454.87|456.75|454.15|458.19|455.59|456.26|453.66|0
1674498000000|2023-01-23 18:20:00|456.51|453.91|455.62|453.02|456.82|454.22|454.17|451.57|0
1674498300000|2023-01-23 18:25:00|455.38|452.78|455.62|453.02|457.31|454.71|455.13|452.53|0
1674498600000|2023-01-23 18:30:00|455.37|452.77|455.13|452.53|456.22|453.62|454.17|451.57|0
1674498900000|2023-01-23 18:35:00|454.89|452.29|452.24|449.64|455.37|452.77|452.24|449.64|0
1674499200000|2023-01-23 18:40:00|451.76|449.16|450.55|447.95|453.45|450.85|450.55|447.95|0
1674499500000|2023-01-23 18:45:00|450.31|447.71|449.35|446.75|451.28|448.68|448.39|445.79|0
1674499800000|2023-01-23 18:50:00|449.11|446.51|452.24|449.64|452.96|450.36|448.63|446.03|0
1674500100000|2023-01-23 18:55:00|452.48|449.88|454.41|451.81|455.61|453.01|451.52|448.92|0
1674500400000|2023-01-23 19:00:00|454.65|452.05|460.2|457.6|460.68|458.08|454.65|452.05|0
1674500700000|2023-01-23 19:05:00|459.96|457.36|459.47|456.87|460.2|457.6|457.78|455.18|0
1674501000000|2023-01-23 19:10:00|459.71|457.11|460.44|457.84|462.86|460.26|459.23|456.63|0
1674501300000|2023-01-23 19:15:00|460.68|458.08|459.95|457.35|462.13|459.53|459.47|456.87|0
1674501600000|2023-01-23 19:20:00|460.2|457.6|461.65|459.05|462.13|459.53|459.71|457.11|0
1674501900000|2023-01-23 19:25:00|461.89|459.29|467.21|464.61|469.15|466.55|461.77|459.17|0
1674502200000|2023-01-23 19:30:00|467.45|464.85|466.72|464.12|467.69|465.09|463.58|460.98|0
1674502500000|2023-01-23 19:35:00|466.97|464.37|473.02|470.42|473.75|471.15|466.97|464.37|0
1674502800000|2023-01-23 19:40:00|473.27|470.67|473.51|470.91|474.48|471.88|471.08|468.48|0
1674503100000|2023-01-23 19:45:00|474.24|471.64|480.8|478.2|484.69|482.09|473.75|471.15|0
1674503400000|2023-01-23 19:50:00|482.01|479.41|483.23|480.63|485.91|483.31|481.53|478.93|0
1674503700000|2023-01-23 19:55:00|482.5|479.9|478.36|475.76|482.98|480.38|477.88|475.28|0
1674504000000|2023-01-23 20:00:00|478.61|476.01|481.04|478.44|481.28|478.68|477.63|475.03|0
1674504300000|2023-01-23 20:05:00|480.79|478.19|478.85|476.25|482.98|480.38|478.36|475.76|0
1674504600000|2023-01-23 20:10:00|478.61|476.01|473.99|471.39|480.55|477.95|472.78|470.18|0
1674504900000|2023-01-23 20:15:00|474.23|471.63|474.48|471.88|475.69|473.09|471.81|469.21|0
1674505200000|2023-01-23 20:20:00|474.96|472.36|473.51|470.91|476.42|473.82|472.78|470.18|0
1674505500000|2023-01-23 20:25:00|473.75|471.15|475.69|473.09|480.06|477.46|473.75|471.15|0
1674505800000|2023-01-23 20:30:00|475.45|472.85|477.87|475.27|478.6|476|474.48|471.88|0
1674506100000|2023-01-23 20:35:00|478.12|475.52|474.47|471.87|479.09|476.49|473.26|470.66|0
1674506400000|2023-01-23 20:40:00|474.72|472.12|473.5|470.9|478.85|476.25|473.26|470.66|0
1674506700000|2023-01-23 20:45:00|472.53|469.93|471.8|469.2|474.72|472.12|471.08|468.48|0
1674507000000|2023-01-23 20:50:00|470.59|467.99|467.93|465.33|471.08|468.48|466.96|464.36|0
1674507300000|2023-01-23 20:55:00|467.44|464.84|468.41|465.81|468.89|466.29|464.54|461.94|0
1674507600000|2023-01-23 21:00:00|469.14|466.54|471.8|469.2|473.02|470.42|468.65|466.05|0
1674507900000|2023-01-23 21:05:00|471.56|468.96|470.59|467.99|472.05|469.45|470.59|467.99|0
1674508200000|2023-01-23 21:10:00|470.35|467.75|470.17|467.57|471.38|468.78|469.69|467.09|0
1674508500000|2023-01-23 21:15:00|469.79|466.99|470.03|467.23|470.75|467.95|469.54|466.74|0
1674508800000|2023-01-23 21:20:00|470.4|467.6|469.78|466.98|470.75|467.95|469.78|466.98|0
1674509100000|2023-01-23 21:25:00|470.03|467.23|470.75|467.95|470.75|467.95|470.03|467.23|0
1674509400000|2023-01-23 21:30:00|470.64|467.84|468.81|466.01|470.64|467.84|468.81|466.01|0
1674509700000|2023-01-23 21:35:00|469.06|466.26|469.3|466.5|469.54|466.74|468.81|466.01|0
1674510000000|2023-01-23 21:40:00|469.54|466.74|468.57|465.77|469.54|466.74|468.33|465.53|0
1674510300000|2023-01-23 21:45:00|468.81|466.01|467.84|465.04|468.81|466.01|467.36|464.56|0
1674510600000|2023-01-23 21:50:00|467.73|464.93|468.57|465.77|468.57|465.77|467.6|464.8|0
1674510900000|2023-01-23 21:55:00|468.33|465.53|467.24|464.44|468.33|465.53|467|464.2|0
1674511200000|2023-01-23 22:00:00|466.95|464.15|467.1|464.3|467.24|464.44|466.85|464.05|0
1674511500000|2023-01-23 22:05:00|467.06|464.26|467.46|464.66|467.46|464.66|466.99|464.19|0
1674511800000|2023-01-23 22:10:00|467.59|464.79|467.56|464.76|467.74|464.94|467.27|464.47|0
1674512100000|2023-01-23 22:15:00|467.52|464.72|467.38|464.58|467.59|464.79|467.31|464.51|0
1674512400000|2023-01-23 22:20:00|467.45|464.65|467.46|464.66|467.57|464.77|467.38|464.58|0
1674512700000|2023-01-23 22:25:00|467.54|464.74|467.46|464.66|467.71|464.91|467.04|464.24|0
1674513000000|2023-01-23 22:30:00|467.5|464.7|467.46|464.66|467.89|465.09|467.01|464.21|0
1674513300000|2023-01-23 22:35:00|467.5|464.7|467.39|464.59|467.5|464.7|466.93|464.13|0
1674513600000|2023-01-23 22:40:00|467.18|464.38|467.35|464.55|467.43|464.63|467.18|464.38|0
1674513900000|2023-01-23 22:45:00|467.39|464.59|466.97|464.17|467.46|464.66|466.97|464.17|0
1674514200000|2023-01-23 22:50:00|467.25|464.45|467.58|464.78|467.58|464.78|467.14|464.34|0
1674514500000|2023-01-23 22:55:00|467.48|464.68|467.43|464.63|467.57|464.77|467|464.2|0
1674514800000|2023-01-23 23:00:00|467.24|464.44|468.45|465.65|468.56|465.76|467.11|464.31|0
1674515100000|2023-01-23 23:05:00|468.32|465.52|468.08|465.28|468.32|465.52|467.59|464.79|0
1674515400000|2023-01-23 23:10:00|468.56|465.76|468.56|465.76|469.05|466.25|468.56|465.76|0
1674515700000|2023-01-23 23:15:00|468.69|465.89|468.8|466|469.05|466.25|468.56|465.76|0
1674516000000|2023-01-23 23:20:00|468.93|466.13|470.38|467.58|470.38|467.58|468.93|466.13|0
1674516300000|2023-01-23 23:25:00|470.26|467.46|470.98|468.18|471.22|468.42|470.01|467.21|0
1674516600000|2023-01-23 23:30:00|471.22|468.42|472.19|469.39|472.32|469.52|470.98|468.18|0
1674516900000|2023-01-23 23:35:00|472.44|469.64|471.71|468.91|472.92|470.12|471.71|468.91|0
1674517200000|2023-01-23 23:40:00|471.47|468.67|471.95|469.15|471.95|469.15|471.47|468.67|0
1674517500000|2023-01-23 23:45:00|471.83|469.03|470.74|467.94|471.95|469.15|470.5|467.7|0
1674517800000|2023-01-23 23:50:00|470.62|467.82|470.25|467.45|470.74|467.94|470.01|467.21|0
1674518100000|2023-01-23 23:55:00|470.01|467.21|471.71|468.91|471.71|468.91|470.01|467.21|0
1674518400000|2023-01-24 00:00:00|471.95|469.15|470.49|467.69|471.95|469.15|470.01|467.21|0
1674518700000|2023-01-24 00:05:00|470.74|467.94|471.46|468.66|471.71|468.91|470.74|467.94|0
1674519000000|2023-01-24 00:10:00|471.35|468.55|471.22|468.42|471.35|468.55|470.25|467.45|0
1674519300000|2023-01-24 00:15:00|470.98|468.18|470.73|467.93|472.43|469.63|470.73|467.93|0
1674519600000|2023-01-24 00:20:00|470.98|468.18|470.98|468.18|471.7|468.9|470.25|467.45|0
1674519900000|2023-01-24 00:25:00|470.86|468.06|470.73|467.93|470.86|468.06|470.25|467.45|0
1674520200000|2023-01-24 00:30:00|470.49|467.69|470.25|467.45|470.73|467.93|470.01|467.21|0
1674520500000|2023-01-24 00:35:00|470.37|467.57|469.52|466.72|470.49|467.69|469.52|466.72|0
1674520800000|2023-01-24 00:40:00|469.76|466.96|470.25|467.45|470.37|467.57|469.76|466.96|0
1674521100000|2023-01-24 00:45:00|470.01|467.21|470.73|467.93|470.97|468.17|470.01|467.21|0
1674521400000|2023-01-24 00:50:00|470.62|467.82|470.25|467.45|470.73|467.93|470|467.2|0
1674521700000|2023-01-24 00:55:00|470|467.2|470.49|467.69|470.49|467.69|470|467.2|0
1674522000000|2023-01-24 01:00:00|470.25|467.45|471.7|468.9|471.7|468.9|470|467.2|0
1674522300000|2023-01-24 01:05:00|471.94|469.14|471.7|468.9|471.94|469.14|471.21|468.41|0
1674522600000|2023-01-24 01:10:00|471.46|468.66|470.73|467.93|471.7|468.9|470.73|467.93|0
1674522900000|2023-01-24 01:15:00|470.49|467.69|470|467.2|470.49|467.69|469.76|466.96|0
1674523200000|2023-01-24 01:20:00|470.13|467.33|470.49|467.69|470.49|467.69|470|467.2|0
1674523500000|2023-01-24 01:25:00|470.24|467.44|470.24|467.44|470.49|467.69|470.24|467.44|0
1674523800000|2023-01-24 01:30:00|470.13|467.33|468.55|465.75|470.24|467.44|467.82|465.02|0
1674524100000|2023-01-24 01:35:00|468.67|465.87|468.55|465.75|469.03|466.23|468.3|465.5|0
1674524400000|2023-01-24 01:40:00|468.67|465.87|467.33|464.53|468.67|465.87|467.33|464.53|0
1674524700000|2023-01-24 01:45:00|467.09|464.29|467.33|464.53|467.33|464.53|466.85|464.05|0
1674525000000|2023-01-24 01:50:00|467.22|464.42|467.33|464.53|467.58|464.78|467.09|464.29|0
1674525300000|2023-01-24 01:55:00|467.58|464.78|468.06|465.26|468.06|465.26|467.58|464.78|0
1674525600000|2023-01-24 02:00:00|468.19|465.39|467.82|465.02|468.3|465.5|467.57|464.77|0
1674525900000|2023-01-24 02:05:00|467.7|464.9|467.82|465.02|468.06|465.26|467.7|464.9|0
1674526200000|2023-01-24 02:10:00|468.06|465.26|467.82|465.02|468.3|465.5|467.82|465.02|0
1674526500000|2023-01-24 02:15:00|467.57|464.77|466.49|463.69|467.57|464.77|466.12|463.32|0
1674526800000|2023-01-24 02:20:00|466.6|463.8|466.6|463.8|466.6|463.8|465.64|462.84|0
1674527100000|2023-01-24 02:25:00|466.49|463.69|467.09|464.29|467.33|464.53|466.49|463.69|0
1674527400000|2023-01-24 02:30:00|466.85|464.05|467.57|464.77|467.57|464.77|466.6|463.8|0
1674527700000|2023-01-24 02:35:00|467.81|465.01|468.06|465.26|468.3|465.5|467.7|464.9|0
1674528000000|2023-01-24 02:40:00|467.94|465.14|468.3|465.5|468.54|465.74|467.57|464.77|0
1674528300000|2023-01-24 02:45:00|468.18|465.38|469.02|466.22|469.27|466.47|468.05|465.25|0
1674528600000|2023-01-24 02:50:00|469.15|466.35|468.78|465.98|469.15|466.35|468.54|465.74|0
1674528900000|2023-01-24 02:55:00|468.54|465.74|468.3|465.5|468.78|465.98|468.3|465.5|0
1674529200000|2023-01-24 03:00:00|468.54|465.74|468.29|465.49|468.54|465.74|468.29|465.49|0
1674529500000|2023-01-24 03:05:00|468.54|465.74|468.05|465.25|468.54|465.74|468.05|465.25|0
1674529800000|2023-01-24 03:10:00|468.29|465.49|468.78|465.98|468.78|465.98|468.05|465.25|0
1674530100000|2023-01-24 03:15:00|469.02|466.22|469.02|466.22|469.02|466.22|468.78|465.98|0
1674530400000|2023-01-24 03:20:00|469.15|466.35|469.02|466.22|469.26|466.46|468.78|465.98|0
1674530700000|2023-01-24 03:25:00|468.78|465.98|468.78|465.98|469.02|466.22|468.78|465.98|0
1674531000000|2023-01-24 03:30:00|468.53|465.73|468.78|465.98|469.02|466.22|468.53|465.73|0
1674531300000|2023-01-24 03:35:00|468.66|465.86|468.29|465.49|468.66|465.86|467.81|465.01|0
1674531600000|2023-01-24 03:40:00|468.42|465.62|468.77|465.97|469.02|466.22|468.29|465.49|0
1674531900000|2023-01-24 03:45:00|469.02|466.22|468.77|465.97|469.5|466.7|468.77|465.97|0
1674532200000|2023-01-24 03:50:00|468.66|465.86|469.02|466.22|469.02|466.22|468.53|465.73|0
1674532500000|2023-01-24 03:55:00|468.77|465.97|469.02|466.22|469.02|466.22|468.77|465.97|0
1674532800000|2023-01-24 04:00:00|469.26|466.46|469.5|466.7|469.5|466.7|468.77|465.97|0
1674533100000|2023-01-24 04:05:00|469.26|466.46|469.5|466.7|469.62|466.82|469.26|466.46|0
1674533400000|2023-01-24 04:10:00|469.74|466.94|469.26|466.46|469.74|466.94|469.26|466.46|0
1674533700000|2023-01-24 04:15:00|469.5|466.7|469.26|466.46|469.5|466.7|469.26|466.46|0
1674534000000|2023-01-24 04:20:00|469.14|466.34|469.01|466.21|469.14|466.34|469.01|466.21|0
1674534300000|2023-01-24 04:25:00|469.25|466.45|469.01|466.21|469.25|466.45|469.01|466.21|0
1674534600000|2023-01-24 04:30:00|468.77|465.97|469.25|466.45|469.25|466.45|468.53|465.73|0
1674534900000|2023-01-24 04:35:00|469.01|466.21|468.77|465.97|469.25|466.45|468.77|465.97|0
1674535200000|2023-01-24 04:40:00|469.01|466.21|469.01|466.21|469.01|466.21|468.77|465.97|0
1674535500000|2023-01-24 04:45:00|468.77|465.97|468.04|465.24|468.77|465.97|467.8|465|0
1674535800000|2023-01-24 04:50:00|467.8|465|467.8|465|468.04|465.24|467.56|464.76|0
1674536100000|2023-01-24 04:55:00|467.56|464.76|467.07|464.27|467.56|464.76|467.07|464.27|0
1674536400000|2023-01-24 05:00:00|467.2|464.4|466.83|464.03|467.2|464.4|466.34|463.54|0
1674536700000|2023-01-24 05:05:00|466.95|464.15|467.55|464.75|467.55|464.75|466.59|463.79|0
1674537000000|2023-01-24 05:10:00|467.31|464.51|466.83|464.03|467.55|464.75|466.83|464.03|0
1674537300000|2023-01-24 05:15:00|466.59|463.79|466.83|464.03|466.83|464.03|466.34|463.54|0
1674537600000|2023-01-24 05:20:00|467.18|464.38|466.94|464.14|467.18|464.38|466.7|463.9|0
1674537900000|2023-01-24 05:25:00|466.69|463.89|466.94|464.14|467.18|464.38|466.69|463.89|0
1674538200000|2023-01-24 05:30:00|466.69|463.89|466.45|463.65|466.69|463.89|465.97|463.17|0
1674538500000|2023-01-24 05:35:00|466.21|463.41|465.24|462.44|466.21|463.41|463.79|460.99|0
1674538800000|2023-01-24 05:40:00|465|462.2|464.76|461.96|465.24|462.44|464.52|461.72|0
1674539100000|2023-01-24 05:45:00|465|462.2|466.21|463.41|466.21|463.41|465|462.2|0
1674539400000|2023-01-24 05:50:00|465.97|463.17|467.17|464.37|467.42|464.62|465.72|462.92|0
1674539700000|2023-01-24 05:55:00|467.42|464.62|467.42|464.62|467.66|464.86|467.17|464.37|0
1674540000000|2023-01-24 06:00:00|467.66|464.86|468.38|465.58|468.38|465.58|466.69|463.89|0
1674540300000|2023-01-24 06:05:00|468.87|466.07|469.35|466.55|469.84|467.04|468.63|465.83|0
1674540600000|2023-01-24 06:10:00|469.59|466.79|468.62|465.82|470.32|467.52|468.62|465.82|0
1674540900000|2023-01-24 06:15:00|468.75|465.95|468.87|466.07|469.11|466.31|468.62|465.82|0
1674541200000|2023-01-24 06:20:00|468.62|465.82|468.38|465.58|468.75|465.95|468.14|465.34|0
1674541500000|2023-01-24 06:25:00|468.14|465.34|466.93|464.13|468.27|465.47|466.93|464.13|0
1674541800000|2023-01-24 06:30:00|467.17|464.37|467.65|464.85|467.65|464.85|466.93|464.13|0
1674542100000|2023-01-24 06:35:00|467.41|464.61|467.17|464.37|467.65|464.85|467.17|464.37|0
1674542400000|2023-01-24 06:40:00|467.05|464.25|466.44|463.64|467.17|464.37|466.2|463.4|0
1674542700000|2023-01-24 06:45:00|466.57|463.77|466.93|464.13|466.93|464.13|466.44|463.64|0
1674543000000|2023-01-24 06:50:00|467.17|464.37|467.17|464.37|467.17|464.37|466.68|463.88|0
1674543300000|2023-01-24 06:55:00|467.41|464.61|467.17|464.37|468.62|465.82|466.93|464.13|0
1674543600000|2023-01-24 07:00:00|467.41|464.61|468.38|465.58|468.86|466.06|467.17|464.37|0
1674543900000|2023-01-24 07:05:00|468.28|465.68|469|466.4|469.73|467.13|468.28|465.68|0
1674544200000|2023-01-24 07:10:00|469.24|466.64|469.49|466.89|470.21|467.61|468.52|465.92|0
1674544500000|2023-01-24 07:15:00|469.24|466.64|468.03|465.43|469.49|466.89|467.55|464.95|0
1674544800000|2023-01-24 07:20:00|467.79|465.19|466.34|463.74|467.79|465.19|466.1|463.5|0
1674545100000|2023-01-24 07:25:00|466.58|463.98|466.82|464.22|467.31|464.71|466.34|463.74|0
1674545400000|2023-01-24 07:30:00|466.58|463.98|468.03|465.43|468.52|465.92|466.58|463.98|0
1674545700000|2023-01-24 07:35:00|468.27|465.67|468.03|465.43|468.76|466.16|467.79|465.19|0
1674546000000|2023-01-24 07:40:00|468.27|465.67|469.24|466.64|469.48|466.88|468.27|465.67|0
1674546300000|2023-01-24 07:45:00|469.48|466.88|470.21|467.61|470.45|467.85|469.24|466.64|0
1674546600000|2023-01-24 07:50:00|469.97|467.37|471.18|468.58|472.15|469.55|469.97|467.37|0
1674546900000|2023-01-24 07:55:00|471.42|468.82|470.21|467.61|471.42|468.82|469.97|467.37|0
1674547200000|2023-01-24 08:00:00|470.09|467.49|467.43|464.83|470.09|467.49|466.82|464.22|0
1674547500000|2023-01-24 08:05:00|467.54|464.94|471.9|469.3|471.9|469.3|467.54|464.94|0
1674547800000|2023-01-24 08:10:00|471.79|469.19|471.66|469.06|471.9|469.3|469.72|467.12|0
1674548100000|2023-01-24 08:15:00|471.3|468.7|470.45|467.85|471.66|469.06|469.48|466.88|0
1674548400000|2023-01-24 08:20:00|470.69|468.09|469.96|467.36|471.42|468.82|469.72|467.12|0
1674548700000|2023-01-24 08:25:00|469.72|467.12|470.69|468.09|471.42|468.82|469.36|466.76|0
1674549000000|2023-01-24 08:30:00|470.2|467.6|471.41|468.81|473.11|470.51|470.2|467.6|0
1674549300000|2023-01-24 08:35:00|471.3|468.7|470.69|468.09|473.35|470.75|470.69|468.09|0
1674549600000|2023-01-24 08:40:00|470.45|467.85|470.93|468.33|470.93|468.33|469.48|466.88|0
1674549900000|2023-01-24 08:45:00|470.69|468.09|471.41|468.81|472.38|469.78|469.84|467.24|0
1674550200000|2023-01-24 08:50:00|471.17|468.57|471.66|469.06|471.9|469.3|469.96|467.36|0
1674550500000|2023-01-24 08:55:00|471.78|469.18|471.17|468.57|472.14|469.54|470.2|467.6|0
1674550800000|2023-01-24 09:00:00|470.93|468.33|472.62|470.02|473.84|471.24|470.93|468.33|0
1674551100000|2023-01-24 09:05:00|472.87|470.27|472.38|469.78|472.87|470.27|470.08|467.48|0
1674551400000|2023-01-24 09:10:00|472.62|470.02|469.23|466.63|472.62|470.02|469.23|466.63|0
1674551700000|2023-01-24 09:15:00|469.47|466.87|470.44|467.84|470.93|468.33|469.23|466.63|0
1674552000000|2023-01-24 09:20:00|470.2|467.6|471.89|469.29|472.14|469.54|469.71|467.11|0
1674552300000|2023-01-24 09:25:00|472.38|469.78|471.89|469.29|473.11|470.51|470.92|468.32|0
1674552600000|2023-01-24 09:30:00|471.65|469.05|473.1|470.5|473.35|470.75|471.17|468.57|0
1674552900000|2023-01-24 09:35:00|473.23|470.63|472.62|470.02|473.59|470.99|471.89|469.29|0
1674553200000|2023-01-24 09:40:00|472.75|470.15|475.29|472.69|475.53|472.93|472.75|470.15|0
1674553500000|2023-01-24 09:45:00|475.41|472.81|474.32|471.72|475.41|472.81|474.07|471.47|0
1674553800000|2023-01-24 09:50:00|474.44|471.84|474.07|471.47|474.56|471.96|472.86|470.26|0
1674554100000|2023-01-24 09:55:00|474.32|471.72|474.07|471.47|474.68|472.08|473.59|470.99|0
1674554400000|2023-01-24 10:00:00|473.83|471.23|473.59|470.99|474.07|471.47|473.1|470.5|0
1674554700000|2023-01-24 10:05:00|473.47|470.87|475.28|472.68|475.28|472.68|473.34|470.74|0
1674555000000|2023-01-24 10:10:00|475.41|472.81|475.28|472.68|476.01|473.41|474.8|472.2|0
1674555300000|2023-01-24 10:15:00|475.53|472.93|477.22|474.62|477.47|474.87|475.17|472.57|0
1674555600000|2023-01-24 10:20:00|477.11|474.51|476.25|473.65|477.71|475.11|476.14|473.54|0
1674555900000|2023-01-24 10:25:00|476.01|473.41|476.74|474.14|477.22|474.62|476.01|473.41|0
1674556200000|2023-01-24 10:30:00|476.49|473.89|477.22|474.62|478.68|476.08|476.25|473.65|0
1674556500000|2023-01-24 10:35:00|477.11|474.51|475.52|472.92|477.22|474.62|475.52|472.92|0
1674556800000|2023-01-24 10:40:00|475.77|473.17|476.98|474.38|476.98|474.38|474.8|472.2|0
1674557100000|2023-01-24 10:45:00|477.22|474.62|475.04|472.44|477.71|475.11|475.04|472.44|0
1674557400000|2023-01-24 10:50:00|474.79|472.19|474.55|471.95|475.28|472.68|474.31|471.71|0
1674557700000|2023-01-24 10:55:00|474.79|472.19|474.07|471.47|475.41|472.81|474.07|471.47|0
1674558000000|2023-01-24 11:00:00|474.31|471.71|476.25|473.65|476.73|474.13|474.31|471.71|0
1674558300000|2023-01-24 11:05:00|476.49|473.89|478.68|476.08|479.4|476.8|476.49|473.89|0
1674558600000|2023-01-24 11:10:00|478.43|475.83|479.16|476.56|479.65|477.05|477.7|475.1|0
1674558900000|2023-01-24 11:15:00|479.29|476.69|479.89|477.29|479.89|477.29|478.43|475.83|0
1674559200000|2023-01-24 11:20:00|480.13|477.53|478.92|476.32|480.13|477.53|478.67|476.07|0
1674559500000|2023-01-24 11:25:00|479.16|476.56|479.4|476.8|479.4|476.8|478.43|475.83|0
1674559800000|2023-01-24 11:30:00|479.53|476.93|478.43|475.83|480.37|477.77|478.43|475.83|0
1674560100000|2023-01-24 11:35:00|478.67|476.07|477.22|474.62|478.92|476.32|476.97|474.37|0
1674560400000|2023-01-24 11:40:00|476.97|474.37|476.49|473.89|477.94|475.34|476.24|473.64|0
1674560700000|2023-01-24 11:45:00|476.73|474.13|475.27|472.67|476.97|474.37|475.27|472.67|0
1674561000000|2023-01-24 11:50:00|475.52|472.92|476.49|473.89|476.73|474.13|475.03|472.43|0
1674561300000|2023-01-24 11:55:00|476.73|474.13|477.21|474.61|477.21|474.61|476.24|473.64|0
1674561600000|2023-01-24 12:00:00|476.97|474.37|479.64|477.04|479.64|477.04|476.97|474.37|0
1674561900000|2023-01-24 12:05:00|479.16|476.56|479.16|476.56|479.53|476.93|477.7|475.1|0
1674562200000|2023-01-24 12:10:00|478.91|476.31|478.91|476.31|480.61|478.01|478.67|476.07|0
1674562500000|2023-01-24 12:15:00|479.15|476.55|478.67|476.07|479.4|476.8|477.82|475.22|0
1674562800000|2023-01-24 12:20:00|478.18|475.58|478.43|475.83|478.79|476.19|477.45|474.85|0
1674563100000|2023-01-24 12:25:00|478.67|476.07|477.45|474.85|478.91|476.31|477.21|474.61|0
1674563400000|2023-01-24 12:30:00|477.7|475.1|479.15|476.55|479.15|476.55|477.58|474.98|0
1674563700000|2023-01-24 12:35:00|479.4|476.8|479.4|476.8|480.85|478.25|478.67|476.07|0
1674564000000|2023-01-24 12:40:00|479.15|476.55|477.21|474.61|479.15|476.55|476.48|473.88|0
1674564300000|2023-01-24 12:45:00|476.97|474.37|477.21|474.61|478.31|475.71|476.72|474.12|0
1674564600000|2023-01-24 12:50:00|476.97|474.37|477.45|474.85|477.45|474.85|476.24|473.64|0
1674564900000|2023-01-24 12:55:00|477.69|475.09|477.94|475.34|478.42|475.82|477.69|475.09|0
1674565200000|2023-01-24 13:00:00|477.69|475.09|477.94|475.34|479.39|476.79|477.21|474.61|0
1674565500000|2023-01-24 13:05:00|477.82|475.22|477.21|474.61|478.91|476.31|476.96|474.36|0
1674565800000|2023-01-24 13:10:00|477.33|474.73|478.18|475.58|478.18|475.58|477.21|474.61|0
1674566100000|2023-01-24 13:15:00|477.93|475.33|479.39|476.79|480.12|477.52|477.69|475.09|0
1674566400000|2023-01-24 13:20:00|479.27|476.67|478.42|475.82|480.85|478.25|478.42|475.82|0
1674566700000|2023-01-24 13:25:00|478.66|476.06|478.18|475.58|479.63|477.03|477.69|475.09|0
1674567000000|2023-01-24 13:30:00|477.69|475.09|480.36|477.76|480.6|478|476.72|474.12|0
1674567300000|2023-01-24 13:35:00|480.49|477.89|484.49|481.89|484.49|481.89|480.36|477.76|0
1674567600000|2023-01-24 13:40:00|484.25|481.65|488.15|485.55|489.85|487.25|484.01|481.41|0
1674567900000|2023-01-24 13:45:00|487.9|485.3|486.44|483.84|488.88|486.28|485.22|482.62|0
1674568200000|2023-01-24 13:50:00|486.68|484.08|488.98|486.38|490.68|488.08|486.44|483.84|0
1674568500000|2023-01-24 13:55:00|489.22|486.62|487.52|484.92|489.71|487.11|487.04|484.44|0
1674568800000|2023-01-24 14:00:00|487.76|485.16|488.73|486.13|489.22|486.62|486.55|483.95|0
1674569100000|2023-01-24 14:05:00|488.49|485.89|487.76|485.16|488.49|485.89|486.31|483.71|0
1674569400000|2023-01-24 14:10:00|488.01|485.41|486.76|484.16|490.94|488.34|486.28|483.68|0
1674569700000|2023-01-24 14:15:00|486.52|483.92|486.76|484.16|487.49|484.89|486.27|483.67|0
1674570000000|2023-01-24 14:20:00|487.01|484.41|486.03|483.43|487.49|484.89|484.57|481.97|0
1674570300000|2023-01-24 14:25:00|485.79|483.19|485.05|482.45|487.74|485.14|483.84|481.24|0
1674570600000|2023-01-24 14:30:00|484.81|482.21|488.22|485.62|490.66|488.06|483.35|480.75|0
1674570900000|2023-01-24 14:35:00|487.74|485.14|491.15|488.55|493.35|490.75|487.25|484.65|0
1674571200000|2023-01-24 14:40:00|492.01|489.41|486.16|483.56|493.59|490.99|485.54|482.94|0
1674571500000|2023-01-24 14:45:00|491.52|488.92|480.09|477.49|491.52|488.92|477.66|475.06|0
1674571800000|2023-01-24 14:50:00|479.85|477.25|473.76|471.16|482.53|479.93|473.52|470.92|0
1674572100000|2023-01-24 14:55:00|473.03|470.43|489.85|487.25|491.31|488.71|473.03|470.43|0
1674572400000|2023-01-24 15:00:00|490.33|487.73|491.07|488.47|492.53|489.93|487.16|484.56|0
1674572700000|2023-01-24 15:05:00|490.82|488.22|489.84|487.24|497.18|494.58|488.87|486.27|0
1674573000000|2023-01-24 15:10:00|489.36|486.76|481.31|478.71|491.31|488.71|481.31|478.71|0
1674573300000|2023-01-24 15:15:00|481.55|478.95|486.91|484.31|487.4|484.8|474.98|472.38|0
1674573600000|2023-01-24 15:20:00|486.67|484.07|487.33|484.73|489.53|486.93|482.83|480.23|0
1674573900000|2023-01-24 15:25:00|487.09|484.49|481.88|479.28|487.33|484.73|481.15|478.55|0
1674574200000|2023-01-24 15:30:00|481.64|479.04|481.15|478.55|485.54|482.94|478.72|476.12|0
1674574500000|2023-01-24 15:35:00|481.64|479.04|485.54|482.94|489.19|486.59|481.64|479.04|0
1674574800000|2023-01-24 15:40:00|486.02|483.42|478.23|475.63|487.49|484.89|477.01|474.41|0
1674575100000|2023-01-24 15:45:00|478.47|475.87|475.8|473.2|479.93|477.33|475.07|472.47|0
1674575400000|2023-01-24 15:50:00|476.41|473.81|472.2|469.6|478.05|475.45|472.2|469.6|0
1674575700000|2023-01-24 15:55:00|472.57|469.97|469.53|466.93|472.93|470.33|467.1|464.5|0
1674576000000|2023-01-24 16:00:00|469.28|466.68|468.55|465.95|471.71|469.11|467.82|465.22|0
1674576300000|2023-01-24 16:05:00|468.8|466.2|471.23|468.63|472.44|469.84|468.55|465.95|0
1674576600000|2023-01-24 16:10:00|470.5|467.9|473.22|470.62|475.17|472.57|469.53|466.93|0
1674576900000|2023-01-24 16:15:00|472.98|470.38|474.92|472.32|476.87|474.27|472.25|469.65|0
1674577200000|2023-01-24 16:20:00|475.17|472.57|471.03|468.43|476.38|473.78|470.06|467.46|0
1674577500000|2023-01-24 16:25:00|471.27|468.67|467.87|465.27|472.49|469.89|467.39|464.79|0
1674577800000|2023-01-24 16:30:00|467.39|464.79|473.95|471.35|474.68|472.08|467.39|464.79|0
1674578100000|2023-01-24 16:35:00|474.43|471.83|472.73|470.13|474.68|472.08|472.25|469.65|0
1674578400000|2023-01-24 16:40:00|472|469.4|473.95|471.35|475.65|473.05|471.03|468.43|0
1674578700000|2023-01-24 16:45:00|473.7|471.1|472.49|469.89|474.92|472.32|471.76|469.16|0
1674579000000|2023-01-24 16:50:00|472.73|470.13|473.46|470.86|474.19|471.59|470.3|467.7|0
1674579300000|2023-01-24 16:55:00|473.22|470.62|473.7|471.1|475.41|472.81|472|469.4|0
1674579600000|2023-01-24 17:00:00|474.19|471.59|477.35|474.75|481.5|478.9|474.19|471.59|0
1674579900000|2023-01-24 17:05:00|476.87|474.27|472.24|469.64|476.87|474.27|472|469.4|0
1674580200000|2023-01-24 17:10:00|472.73|470.13|470.05|467.45|472.97|470.37|470.05|467.45|0
1674580500000|2023-01-24 17:15:00|470.3|467.7|469.57|466.97|471.76|469.16|469.08|466.48|0
1674580800000|2023-01-24 17:20:00|469.81|467.21|471.02|468.42|472.73|470.13|469.81|467.21|0
1674581100000|2023-01-24 17:25:00|470.78|468.18|471.27|468.67|473.7|471.1|470.54|467.94|0
1674581400000|2023-01-24 17:30:00|471.51|468.91|473.58|470.98|473.94|471.34|471.27|468.67|0
1674581700000|2023-01-24 17:35:00|473.7|471.1|473.36|470.76|474.82|472.22|470.93|468.33|0
1674582000000|2023-01-24 17:40:00|473.61|471.01|475.55|472.95|476.53|473.93|473.36|470.76|0
1674582300000|2023-01-24 17:45:00|475.8|473.2|474.58|471.98|476.53|473.93|473.6|471|0
1674582600000|2023-01-24 17:50:00|474.34|471.74|474.82|472.22|476.28|473.68|473.12|470.52|0
1674582900000|2023-01-24 17:55:00|474.58|471.98|474.09|471.49|475.31|472.71|472.63|470.03|0
1674583200000|2023-01-24 18:00:00|474.33|471.73|478.48|475.88|479.45|476.85|470.93|468.33|0
1674583500000|2023-01-24 18:05:00|477.99|475.39|474.82|472.22|478.96|476.36|473.85|471.25|0
1674583800000|2023-01-24 18:10:00|474.33|471.73|471.81|469.21|474.33|471.73|470.1|467.5|0
1674584100000|2023-01-24 18:15:00|472.05|469.45|469.86|467.26|472.29|469.69|468.4|465.8|0
1674584400000|2023-01-24 18:20:00|470.1|467.5|470.83|468.23|473.02|470.42|469.37|466.77|0
1674584700000|2023-01-24 18:25:00|471.07|468.47|469.37|466.77|473.51|470.91|469.13|466.53|0
1674585000000|2023-01-24 18:30:00|469.61|467.01|468.88|466.28|470.83|468.23|468.64|466.04|0
1674585300000|2023-01-24 18:35:00|469.13|466.53|468.15|465.55|470.34|467.74|468.15|465.55|0
1674585600000|2023-01-24 18:40:00|468.4|465.8|465.23|462.63|469.13|466.53|464.02|461.42|0
1674585900000|2023-01-24 18:45:00|464.99|462.39|464.75|462.15|465.48|462.88|462.8|460.2|0
1674586200000|2023-01-24 18:50:00|465.23|462.63|465.48|462.88|466.45|463.85|464.5|461.9|0
1674586500000|2023-01-24 18:55:00|465.23|462.63|466.45|463.85|466.93|464.33|464.02|461.42|0
1674586800000|2023-01-24 19:00:00|466.2|463.6|473.39|470.79|474.24|471.64|466.2|463.6|0
1674587100000|2023-01-24 19:05:00|473.26|470.66|472.78|470.18|474.48|471.88|470.83|468.23|0
1674587400000|2023-01-24 19:10:00|472.53|469.93|473.09|470.49|473.26|470.66|470.89|468.29|0
1674587700000|2023-01-24 19:15:00|472.85|470.25|472.36|469.76|473.58|470.98|470.16|467.56|0
1674588000000|2023-01-24 19:20:00|471.87|469.27|471.62|469.02|473.09|470.49|470.4|467.8|0
1674588300000|2023-01-24 19:25:00|471.87|469.27|470.16|467.56|472.11|469.51|469.18|466.58|0
1674588600000|2023-01-24 19:30:00|469.92|467.32|468.45|465.85|470.16|467.56|466.75|464.15|0
1674588900000|2023-01-24 19:35:00|468.7|466.1|467.96|465.36|468.94|466.34|466.75|464.15|0
1674589200000|2023-01-24 19:40:00|468.45|465.85|467.72|465.12|468.94|466.34|466.99|464.39|0
1674589500000|2023-01-24 19:45:00|467.48|464.88|468.45|465.85|468.7|466.1|465.53|462.93|0
1674589800000|2023-01-24 19:50:00|468.7|466.1|466.01|463.41|469.43|466.83|466.01|463.41|0
1674590100000|2023-01-24 19:55:00|466.26|463.66|465.53|462.93|466.5|463.9|464.31|461.71|0
1674590400000|2023-01-24 20:00:00|465.28|462.68|465.77|463.17|466.99|464.39|463.58|460.98|0
1674590700000|2023-01-24 20:05:00|465.53|462.93|468.21|465.61|468.69|466.09|465.53|462.93|0
1674591000000|2023-01-24 20:10:00|468.69|466.09|469.42|466.82|469.91|467.31|466.26|463.66|0
1674591300000|2023-01-24 20:15:00|469.18|466.58|468.94|466.34|470.4|467.8|468.45|465.85|0
1674591600000|2023-01-24 20:20:00|469.18|466.58|468.69|466.09|470.4|467.8|467.96|465.36|0
1674591900000|2023-01-24 20:25:00|468.94|466.34|468.69|466.09|470.89|468.29|467.23|464.63|0
1674592200000|2023-01-24 20:30:00|468.45|465.85|474.3|471.7|474.55|471.95|467.96|465.36|0
1674592500000|2023-01-24 20:35:00|474.55|471.95|475.28|472.68|476.01|473.41|473.57|470.97|0
1674592800000|2023-01-24 20:40:00|476.01|473.41|478.46|475.86|480.9|478.3|475.52|472.92|0
1674593100000|2023-01-24 20:45:00|478.7|476.1|478.46|475.86|480.9|478.3|477.48|474.88|0
1674593400000|2023-01-24 20:50:00|477.97|475.37|471.37|468.77|477.97|475.37|471.37|468.77|0
1674593700000|2023-01-24 20:55:00|470.88|468.28|471.37|468.77|471.37|468.77|467.96|465.36|0
1674594000000|2023-01-24 21:00:00|471.62|469.02|459.44|456.84|474.06|471.46|457.25|454.65|0
1674594300000|2023-01-24 21:05:00|460.16|457.56|460.36|457.76|464.06|461.46|458.83|456.23|0
1674594600000|2023-01-24 21:10:00|461.33|458.73|464.26|461.66|465.23|462.63|458.17|455.57|0
1674594900000|2023-01-24 21:15:00|463.51|460.71|461.43|458.63|463.75|460.95|461.19|458.39|0
1674595200000|2023-01-24 21:20:00|461.68|458.88|463.75|460.95|464.36|461.56|460.7|457.9|0
1674595500000|2023-01-24 21:25:00|463.87|461.07|463.62|460.82|464.6|461.8|462.53|459.73|0
1674595800000|2023-01-24 21:30:00|463.38|460.58|462.16|459.36|463.38|460.58|462.16|459.36|0
1674596100000|2023-01-24 21:35:00|462.05|459.25|461.92|459.12|462.41|459.61|460.46|457.66|0
1674596400000|2023-01-24 21:40:00|462.16|459.36|461.19|458.39|462.89|460.09|461.19|458.39|0
1674596700000|2023-01-24 21:45:00|461.67|458.87|464.11|461.31|464.48|461.68|461.67|458.87|0
1674597000000|2023-01-24 21:50:00|463.87|461.07|463.87|461.07|464.84|462.04|463.62|460.82|0
1674597300000|2023-01-24 21:55:00|464.11|461.31|464.72|461.92|465.08|462.28|464.11|461.31|0
1674597600000|2023-01-24 22:00:00|464.67|461.87|464.6|461.8|464.67|461.87|464.22|461.42|0
1674597900000|2023-01-24 22:05:00|464.54|461.74|464.71|461.91|464.82|462.02|464.24|461.44|0
1674598200000|2023-01-24 22:10:00|464.67|461.87|464.5|461.7|465.29|462.49|464.03|461.23|0
1674598500000|2023-01-24 22:15:00|464.46|461.66|464.39|461.59|464.46|461.66|464.03|461.23|0
1674598800000|2023-01-24 22:20:00|464.21|461.41|464.46|461.66|464.46|461.66|464.07|461.27|0
1674599100000|2023-01-24 22:25:00|464.5|461.7|464.39|461.59|464.5|461.7|464.24|461.44|0
1674599400000|2023-01-24 22:30:00|464.28|461.48|464.86|462.06|464.96|462.16|464.28|461.48|0
1674599700000|2023-01-24 22:35:00|464.89|462.09|464.43|461.63|464.96|462.16|464.24|461.44|0
1674600000000|2023-01-24 22:40:00|464.39|461.59|464.49|461.69|464.56|461.76|464.39|461.59|0
1674600300000|2023-01-24 22:45:00|464.46|461.66|465.6|462.8|465.77|462.97|464.46|461.66|0
1674600600000|2023-01-24 22:50:00|465.85|463.05|466.02|463.22|466.81|464.01|465.53|462.73|0
1674600900000|2023-01-24 22:55:00|466.22|463.42|465.65|462.85|466.22|463.42|464.19|461.39|0
1674601200000|2023-01-24 23:00:00|463.74|460.94|467.03|464.23|467.76|464.96|463.62|460.82|0
1674601500000|2023-01-24 23:05:00|466.91|464.11|472.15|469.35|472.15|469.35|466.67|463.87|0
1674601800000|2023-01-24 23:10:00|472.4|469.6|472.15|469.35|472.64|469.84|470.2|467.4|0
1674602100000|2023-01-24 23:15:00|471.91|469.11|475.57|472.77|475.82|473.02|470.93|468.13|0
1674602400000|2023-01-24 23:20:00|475.33|472.53|480.22|477.42|480.22|477.42|474.59|471.79|0
1674602700000|2023-01-24 23:25:00|480.46|477.66|483.15|480.35|484.38|481.58|479.24|476.44|0
1674603000000|2023-01-24 23:30:00|483.64|480.84|484.62|481.82|487.81|485.01|483.15|480.35|0
1674603300000|2023-01-24 23:35:00|484.38|481.58|483.4|480.6|485.36|482.56|482.91|480.11|0
1674603600000|2023-01-24 23:40:00|483.52|480.72|484.87|482.07|485.6|482.8|482.91|480.11|0
1674603900000|2023-01-24 23:45:00|484.62|481.82|486.22|483.42|488.3|485.5|483.77|480.97|0
1674604200000|2023-01-24 23:50:00|486.34|483.54|486.09|483.29|488.05|485.25|484.62|481.82|0
1674604500000|2023-01-24 23:55:00|485.85|483.05|485.11|482.31|486.09|483.29|484.62|481.82|0
1674604800000|2023-01-25 00:00:00|484.62|481.82|483.15|480.35|485.6|482.8|483.15|480.35|0
1674605100000|2023-01-25 00:05:00|483.4|480.6|483.64|480.84|484.13|481.33|483.15|480.35|0
1674605400000|2023-01-25 00:10:00|483.52|480.72|483.39|480.59|483.88|481.08|482.91|480.11|0
1674605700000|2023-01-25 00:15:00|483.15|480.35|483.39|480.59|483.88|481.08|483.03|480.23|0
1674606000000|2023-01-25 00:20:00|483.64|480.84|483.88|481.08|484.62|481.82|483.39|480.59|0
1674606300000|2023-01-25 00:25:00|483.64|480.84|484.37|481.57|484.62|481.82|483.64|480.84|0
1674606600000|2023-01-25 00:30:00|485.6|482.8|486.22|483.42|487.07|484.27|485.6|482.8|0
1674606900000|2023-01-25 00:35:00|486.33|483.53|487.31|484.51|487.31|484.51|486.09|483.29|0
1674607200000|2023-01-25 00:40:00|487.56|484.76|489.03|486.23|489.27|486.47|487.31|484.51|0
1674607500000|2023-01-25 00:45:00|489.27|486.47|490.74|487.94|490.74|487.94|489.03|486.23|0
1674607800000|2023-01-25 00:50:00|490.99|488.19|490.5|487.7|491.48|488.68|490.01|487.21|0
1674608100000|2023-01-25 00:55:00|490.38|487.58|488.05|485.25|490.5|487.7|487.31|484.51|0
1674608400000|2023-01-25 01:00:00|488.29|485.49|487.8|485|488.54|485.74|487.19|484.39|0
1674608700000|2023-01-25 01:05:00|488.05|485.25|488.05|485.25|488.78|485.98|487.8|485|0
1674609000000|2023-01-25 01:10:00|488.29|485.49|489.27|486.47|489.52|486.72|488.17|485.37|0
1674609300000|2023-01-25 01:15:00|489.52|486.72|488.54|485.74|489.52|486.72|488.29|485.49|0
1674609600000|2023-01-25 01:20:00|488.29|485.49|487.8|485|488.29|485.49|487.55|484.75|0
1674609900000|2023-01-25 01:25:00|488.05|485.25|489.52|486.72|491.23|488.43|488.04|485.24|0
1674610200000|2023-01-25 01:30:00|489.27|486.47|491.23|488.43|491.72|488.92|489.27|486.47|0
1674610500000|2023-01-25 01:35:00|491.48|488.68|490.87|488.07|492.21|489.41|490.74|487.94|0
1674610800000|2023-01-25 01:40:00|490.99|488.19|489.51|486.71|490.99|488.19|488.78|485.98|0
1674611100000|2023-01-25 01:45:00|489.4|486.6|490.5|487.7|490.74|487.94|489.27|486.47|0
1674611400000|2023-01-25 01:50:00|490.25|487.45|490.5|487.7|490.74|487.94|490.25|487.45|0
1674611700000|2023-01-25 01:55:00|490.62|487.82|490.99|488.19|492.46|489.66|490.62|487.82|0
1674612000000|2023-01-25 02:00:00|491.11|488.31|489.51|486.71|491.23|488.43|489.27|486.47|0
1674612300000|2023-01-25 02:05:00|489.76|486.96|487.68|484.88|490.49|487.69|487.55|484.75|0
1674612600000|2023-01-25 02:10:00|487.8|485|488.53|485.73|488.78|485.98|487.43|484.63|0
1674612900000|2023-01-25 02:15:00|488.78|485.98|488.29|485.49|489.27|486.47|488.04|485.24|0
1674613200000|2023-01-25 02:20:00|488.53|485.73|488.29|485.49|489.02|486.22|488.29|485.49|0
1674613500000|2023-01-25 02:25:00|488.53|485.73|487.8|485|488.78|485.98|487.8|485|0
1674613800000|2023-01-25 02:30:00|488.04|485.24|488.04|485.24|488.04|485.24|487.55|484.75|0
1674614100000|2023-01-25 02:35:00|487.8|485|485.83|483.03|488.04|485.24|485.83|483.03|0
1674614400000|2023-01-25 02:40:00|485.72|482.92|485.83|483.03|486.32|483.52|485.59|482.79|0
1674614700000|2023-01-25 02:45:00|485.59|482.79|486.08|483.28|486.32|483.52|485.59|482.79|0
1674615000000|2023-01-25 02:50:00|486.32|483.52|486.57|483.77|486.57|483.77|485.83|483.03|0
1674615300000|2023-01-25 02:55:00|486.7|483.9|487.79|484.99|488.28|485.48|486.57|483.77|0
1674615600000|2023-01-25 03:00:00|487.55|484.75|487.55|484.75|487.92|485.12|487.55|484.75|0
1674615900000|2023-01-25 03:05:00|487.79|484.99|489.02|486.22|489.51|486.71|487.3|484.5|0
1674616200000|2023-01-25 03:10:00|488.77|485.97|488.04|485.24|489.02|486.22|488.04|485.24|0
1674616500000|2023-01-25 03:15:00|488.28|485.48|486.57|483.77|488.28|485.48|486.57|483.77|0
1674616800000|2023-01-25 03:20:00|486.81|484.01|485.59|482.79|486.81|484.01|485.59|482.79|0
1674617100000|2023-01-25 03:25:00|485.34|482.54|485.1|482.3|485.59|482.79|484.85|482.05|0
1674617400000|2023-01-25 03:30:00|485.34|482.54|484.61|481.81|485.71|482.91|483.87|481.07|0
1674617700000|2023-01-25 03:35:00|484.36|481.56|485.34|482.54|485.34|482.54|484.12|481.32|0
1674618000000|2023-01-25 03:40:00|485.09|482.29|484.6|481.8|485.09|482.29|484.36|481.56|0
1674618300000|2023-01-25 03:45:00|484.36|481.56|485.83|483.03|486.07|483.27|484.36|481.56|0
1674618600000|2023-01-25 03:50:00|486.07|483.27|485.34|482.54|486.07|483.27|485.34|482.54|0
1674618900000|2023-01-25 03:55:00|485.47|482.67|485.34|482.54|485.58|482.78|484.85|482.05|0
1674619200000|2023-01-25 04:00:00|485.22|482.42|484.6|481.8|485.22|482.42|484.11|481.31|0
1674619500000|2023-01-25 04:05:00|484.36|481.56|484.85|482.05|485.09|482.29|484.11|481.31|0
1674619800000|2023-01-25 04:10:00|484.97|482.17|485.34|482.54|485.34|482.54|484.85|482.05|0
1674620100000|2023-01-25 04:15:00|485.58|482.78|486.32|483.52|486.56|483.76|485.34|482.54|0
1674620400000|2023-01-25 04:20:00|486.56|483.76|486.32|483.52|486.81|484.01|486.32|483.52|0
1674620700000|2023-01-25 04:25:00|486.07|483.27|485.83|483.03|486.07|483.27|485.34|482.54|0
1674621000000|2023-01-25 04:30:00|485.95|483.15|486.07|483.27|486.56|483.76|485.95|483.15|0
1674621300000|2023-01-25 04:35:00|486.32|483.52|486.32|483.52|486.56|483.76|486.07|483.27|0
1674621600000|2023-01-25 04:40:00|486.07|483.27|487.3|484.5|487.3|484.5|486.07|483.27|0
1674621900000|2023-01-25 04:45:00|487.05|484.25|486.81|484.01|487.05|484.25|486.56|483.76|0
1674622200000|2023-01-25 04:50:00|486.69|483.89|487.18|484.38|487.79|484.99|486.56|483.76|0
1674622500000|2023-01-25 04:55:00|487.05|484.25|488.03|485.23|488.52|485.72|487.05|484.25|0
1674622800000|2023-01-25 05:00:00|488.28|485.48|488.28|485.48|488.77|485.97|488.03|485.23|0
1674623100000|2023-01-25 05:05:00|488.52|485.72|488.03|485.23|488.52|485.72|488.03|485.23|0
1674623400000|2023-01-25 05:10:00|488.27|485.47|488.16|485.36|488.52|485.72|488.03|485.23|0
1674623700000|2023-01-25 05:15:00|488.03|485.23|487.78|484.98|488.03|485.23|487.54|484.74|0
1674624000000|2023-01-25 05:20:00|487.54|484.74|487.54|484.74|487.54|484.74|486.8|484|0
1674624300000|2023-01-25 05:25:00|487.29|484.49|487.54|484.74|487.78|484.98|487.05|484.25|0
1674624600000|2023-01-25 05:30:00|487.42|484.62|488.52|485.72|488.76|485.96|487.29|484.49|0
1674624900000|2023-01-25 05:35:00|488.76|485.96|488.52|485.72|489.01|486.21|488.03|485.23|0
1674625200000|2023-01-25 05:40:00|488.4|485.6|489.01|486.21|489.25|486.45|488.27|485.47|0
1674625500000|2023-01-25 05:45:00|488.89|486.09|488.52|485.72|489.01|486.21|488.27|485.47|0
1674625800000|2023-01-25 05:50:00|488.27|485.47|488.03|485.23|488.52|485.72|488.03|485.23|0
1674626100000|2023-01-25 05:55:00|488.27|485.47|487.78|484.98|488.27|485.47|487.54|484.74|0
1674626400000|2023-01-25 06:00:00|487.54|484.74|487.54|484.74|488.03|485.23|487.17|484.37|0
1674626700000|2023-01-25 06:05:00|487.42|484.62|487.78|484.98|488.03|485.23|487.29|484.49|0
1674627000000|2023-01-25 06:10:00|487.53|484.73|487.78|484.98|488.03|485.23|487.53|484.73|0
1674627300000|2023-01-25 06:15:00|487.91|485.11|487.78|484.98|488.03|485.23|487.29|484.49|0
1674627600000|2023-01-25 06:20:00|487.53|484.73|486.06|483.26|488.02|485.22|486.06|483.26|0
1674627900000|2023-01-25 06:25:00|485.82|483.02|486.44|483.64|486.55|483.75|485.82|483.02|0
1674628200000|2023-01-25 06:30:00|486.31|483.51|484.84|482.04|486.55|483.75|484.59|481.79|0
1674628500000|2023-01-25 06:35:00|485.08|482.28|484.84|482.04|485.33|482.53|484.1|481.3|0
1674628800000|2023-01-25 06:40:00|484.59|481.79|483.37|480.57|484.84|482.04|483.37|480.57|0
1674629100000|2023-01-25 06:45:00|483.49|480.69|484.84|482.04|484.84|482.04|483.49|480.69|0
1674629400000|2023-01-25 06:50:00|484.59|481.79|485.08|482.28|485.08|482.28|484.1|481.3|0
1674629700000|2023-01-25 06:55:00|484.84|482.04|484.84|482.04|484.84|482.04|484.1|481.3|0
1674630000000|2023-01-25 07:00:00|485.08|482.28|485.57|482.77|486.31|483.51|484.59|481.79|0
1674630300000|2023-01-25 07:05:00|485.35|482.75|485.22|482.62|485.72|483.12|484.73|482.13|0
1674630600000|2023-01-25 07:10:00|485.47|482.87|485.22|482.62|485.71|483.11|484.62|482.02|0
1674630900000|2023-01-25 07:15:00|484.98|482.38|482.53|479.93|485.22|482.62|482.53|479.93|0
1674631200000|2023-01-25 07:20:00|482.41|479.81|482.04|479.44|482.53|479.93|481.06|478.46|0
1674631500000|2023-01-25 07:25:00|482.28|479.68|481.55|478.95|482.53|479.93|481.06|478.46|0
1674631800000|2023-01-25 07:30:00|481.3|478.7|482.53|479.93|483.02|480.42|481.3|478.7|0
1674632100000|2023-01-25 07:35:00|482.77|480.17|482.28|479.68|483.75|481.15|482.04|479.44|0
1674632400000|2023-01-25 07:40:00|481.79|479.19|483.26|480.66|483.51|480.91|481.79|479.19|0
1674632700000|2023-01-25 07:45:00|483.02|480.42|483.78|481.18|484.02|481.42|482.28|479.68|0
1674633000000|2023-01-25 07:50:00|483.53|480.93|482.8|480.2|483.66|481.06|482.68|480.08|0
1674633300000|2023-01-25 07:55:00|482.56|479.96|482.31|479.71|482.8|480.2|481.58|478.98|0
1674633600000|2023-01-25 08:00:00|481.82|479.22|480.6|478|482.8|480.2|480.11|477.51|0
1674633900000|2023-01-25 08:05:00|480.84|478.24|482.55|479.95|482.8|480.2|480.11|477.51|0
1674634200000|2023-01-25 08:10:00|482.8|480.2|485.73|483.13|486.22|483.62|482.55|479.95|0
1674634500000|2023-01-25 08:15:00|485.97|483.37|487.69|485.09|487.93|485.33|485.12|482.52|0
1674634800000|2023-01-25 08:20:00|487.32|484.72|486.22|483.62|487.44|484.84|485.24|482.64|0
1674635100000|2023-01-25 08:25:00|485.97|483.37|486.46|483.86|486.95|484.35|485.73|483.13|0
1674635400000|2023-01-25 08:30:00|486.71|484.11|484.39|481.79|486.71|484.11|484.02|481.42|0
1674635700000|2023-01-25 08:35:00|484.51|481.91|483.53|480.93|484.75|482.15|483.04|480.44|0
1674636000000|2023-01-25 08:40:00|483.77|481.17|484.75|482.15|485.12|482.52|483.28|480.68|0
1674636300000|2023-01-25 08:45:00|484.63|482.03|483.9|481.3|485.48|482.88|483.53|480.93|0
1674636600000|2023-01-25 08:50:00|483.77|481.17|484.26|481.66|484.75|482.15|483.77|481.17|0
1674636900000|2023-01-25 08:55:00|484.39|481.79|486.7|484.1|486.95|484.35|484.26|481.66|0
1674637200000|2023-01-25 09:00:00|486.95|484.35|488.42|485.82|488.42|485.82|486.46|483.86|0
1674637500000|2023-01-25 09:05:00|488.66|486.06|487.93|485.33|488.66|486.06|486.46|483.86|0
1674637800000|2023-01-25 09:10:00|487.68|485.08|488.79|486.19|488.9|486.3|487.44|484.84|0
1674638100000|2023-01-25 09:15:00|488.9|486.3|489.88|487.28|491.11|488.51|488.66|486.06|0
1674638400000|2023-01-25 09:20:00|489.64|487.04|491.35|488.75|491.6|489|489.64|487.04|0
1674638700000|2023-01-25 09:25:00|491.6|489|489.39|486.79|491.6|489|489.03|486.43|0
1674639000000|2023-01-25 09:30:00|489.15|486.55|491.35|488.75|491.35|488.75|487.56|484.96|0
1674639300000|2023-01-25 09:35:00|491.6|489|489.88|487.28|491.84|489.24|489.88|487.28|0
1674639600000|2023-01-25 09:40:00|490.13|487.53|490.62|488.02|490.62|488.02|489.15|486.55|0
1674639900000|2023-01-25 09:45:00|490.37|487.77|493.55|490.95|493.55|490.95|490.37|487.77|0
1674640200000|2023-01-25 09:50:00|494.04|491.44|496.98|494.38|496.98|494.38|494.04|491.44|0
1674640500000|2023-01-25 09:55:00|497.23|494.63|498.67|496.07|498.92|496.32|496|493.4|0
1674640800000|2023-01-25 10:00:00|498.92|496.32|497.94|495.34|499.9|497.3|497.94|495.34|0
1674641100000|2023-01-25 10:05:00|497.69|495.09|501.12|498.52|501.74|499.14|496.72|494.12|0
1674641400000|2023-01-25 10:10:00|500.88|498.28|503.57|500.97|503.57|500.97|500.88|498.28|0
1674641700000|2023-01-25 10:15:00|503.32|500.72|505.43|502.83|506.41|503.81|503.21|500.61|0
1674642000000|2023-01-25 10:20:00|505.19|502.59|505.43|502.83|505.43|502.83|503.47|500.87|0
1674642300000|2023-01-25 10:25:00|505.31|502.71|502.25|499.65|505.31|502.71|502.25|499.65|0
1674642600000|2023-01-25 10:30:00|502.38|499.78|502.49|499.89|503.47|500.87|501.89|499.29|0
1674642900000|2023-01-25 10:35:00|502.74|500.14|500.29|497.69|502.74|500.14|499.07|496.47|0
1674643200000|2023-01-25 10:40:00|500.54|497.94|501.68|499.08|502.17|499.57|500.22|497.62|0
1674643500000|2023-01-25 10:45:00|501.44|498.84|500.21|497.61|501.44|498.84|499.97|497.37|0
1674643800000|2023-01-25 10:50:00|500.46|497.86|498.99|496.39|500.46|497.86|497.77|495.17|0
1674644100000|2023-01-25 10:55:00|498.91|496.31|499.65|497.05|499.89|497.29|497.69|495.09|0
1674644400000|2023-01-25 11:00:00|499.16|496.56|500.38|497.78|501.12|498.52|498.42|495.82|0
1674644700000|2023-01-25 11:05:00|500.14|497.54|499.16|496.56|500.38|497.78|498.91|496.31|0
1674645000000|2023-01-25 11:10:00|499.28|496.68|496.71|494.11|499.4|496.8|496.47|493.87|0
1674645300000|2023-01-25 11:15:00|496.96|494.36|497.69|495.09|497.93|495.33|496.47|493.87|0
1674645600000|2023-01-25 11:20:00|497.44|494.84|497.93|495.33|498.67|496.07|496.71|494.11|0
1674645900000|2023-01-25 11:25:00|498.18|495.58|497.44|494.84|498.67|496.07|496.71|494.11|0
1674646200000|2023-01-25 11:30:00|497.69|495.09|499.4|496.8|499.53|496.93|497.69|495.09|0
1674646500000|2023-01-25 11:35:00|499.16|496.56|499.4|496.8|500.26|497.66|498.91|496.31|0
1674646800000|2023-01-25 11:40:00|499.53|496.93|499.89|497.29|501.85|499.25|499.4|496.8|0
1674647100000|2023-01-25 11:45:00|500.02|497.42|501.11|498.51|501.6|499|499.4|496.8|0
1674647400000|2023-01-25 11:50:00|501.36|498.76|504.05|501.45|504.05|501.45|500.87|498.27|0
1674647700000|2023-01-25 11:55:00|504.18|501.58|502.09|499.49|505.28|502.68|502.09|499.49|0
1674648000000|2023-01-25 12:00:00|502.34|499.74|503.32|500.72|503.32|500.72|501.36|498.76|0
1674648300000|2023-01-25 12:05:00|503.56|500.96|501.36|498.76|503.56|500.96|501.36|498.76|0
1674648600000|2023-01-25 12:10:00|501.24|498.64|500.62|498.02|501.36|498.76|498.55|495.95|0
1674648900000|2023-01-25 12:15:00|500.75|498.15|503.31|500.71|503.56|500.96|500.75|498.15|0
1674649200000|2023-01-25 12:20:00|503.56|500.96|503.31|500.71|504.05|501.45|503.07|500.47|0
1674649500000|2023-01-25 12:25:00|503.07|500.47|502.58|499.98|503.07|500.47|501.6|499|0
1674649800000|2023-01-25 12:30:00|502.71|500.11|503.31|500.71|504.29|501.69|501.6|499|0
1674650100000|2023-01-25 12:35:00|503.07|500.47|502.82|500.22|503.56|500.96|501.35|498.75|0
1674650400000|2023-01-25 12:40:00|502.58|499.98|502.82|500.22|504.05|501.45|501.35|498.75|0
1674650700000|2023-01-25 12:45:00|503.07|500.47|502.82|500.22|503.8|501.2|502.09|499.49|0
1674651000000|2023-01-25 12:50:00|503.07|500.47|501.35|498.75|504.05|501.45|500.62|498.02|0
1674651300000|2023-01-25 12:55:00|501.24|498.64|501.35|498.75|501.84|499.24|500.13|497.53|0
1674651600000|2023-01-25 13:00:00|501.6|499|505.03|502.43|505.52|502.92|500.86|498.26|0
1674651900000|2023-01-25 13:05:00|505.27|502.67|504.05|501.45|505.52|502.92|503.56|500.96|0
1674652200000|2023-01-25 13:10:00|504.29|501.69|504.29|501.69|504.29|501.69|502.09|499.49|0
1674652500000|2023-01-25 13:15:00|504.54|501.94|504.05|501.45|504.54|501.94|502.33|499.73|0
1674652800000|2023-01-25 13:20:00|504.17|501.57|505.52|502.92|505.52|502.92|502.82|500.22|0
1674653100000|2023-01-25 13:25:00|505.76|503.16|505.02|502.42|506.99|504.39|504.66|502.06|0
1674653400000|2023-01-25 13:30:00|505.27|502.67|509.44|506.84|509.44|506.84|505.02|502.42|0
1674653700000|2023-01-25 13:35:00|508.95|506.35|508.7|506.1|511.4|508.8|508.7|506.1|0
1674654000000|2023-01-25 13:40:00|508.95|506.35|511.4|508.8|512.38|509.78|508.46|505.86|0
1674654300000|2023-01-25 13:45:00|511.65|509.05|514.35|511.75|514.84|512.24|510.66|508.06|0
1674654600000|2023-01-25 13:50:00|514.59|511.99|514.1|511.5|514.84|512.24|513.36|510.76|0
1674654900000|2023-01-25 13:55:00|513.85|511.25|513.61|511.01|515.33|512.73|513.61|511.01|0
1674655200000|2023-01-25 14:00:00|513.85|511.25|516.06|513.46|516.31|513.71|512.63|510.03|0
1674655500000|2023-01-25 14:05:00|515.82|513.22|512.59|509.99|517.05|514.45|511.61|509.01|0
1674655800000|2023-01-25 14:10:00|512.83|510.23|514.55|511.95|515.77|513.17|512.1|509.5|0
1674656100000|2023-01-25 14:15:00|514.79|512.19|514.06|511.46|516.26|513.66|513.08|510.48|0
1674656400000|2023-01-25 14:20:00|514.3|511.7|512.59|509.99|515.04|512.44|512.34|509.74|0
1674656700000|2023-01-25 14:25:00|512.83|510.23|515.77|513.17|516.02|513.42|512.83|510.23|0
1674657000000|2023-01-25 14:30:00|516.75|514.15|518.22|515.62|522.4|519.8|514.67|512.07|0
1674657300000|2023-01-25 14:35:00|517.49|514.89|514.79|512.19|520.43|517.83|514.06|511.46|0
1674657600000|2023-01-25 14:40:00|515.28|512.68|514.3|511.7|516.26|513.66|508.67|506.07|0
1674657900000|2023-01-25 14:45:00|515.04|512.44|517.24|514.64|517.98|515.38|512.83|510.23|0
1674658200000|2023-01-25 14:50:00|517.98|515.38|525.59|522.99|526.08|523.48|515.53|512.93|0
1674658500000|2023-01-25 14:55:00|526.08|523.48|530.75|528.15|531.49|528.89|523.13|520.53|0
1674658800000|2023-01-25 15:00:00|530.99|528.39|527.31|524.71|532.22|529.62|526.81|524.21|0
1674659100000|2023-01-25 15:05:00|527.06|524.46|520.18|517.58|527.8|525.2|516.75|514.15|0
1674659400000|2023-01-25 15:10:00|519.69|517.09|527.06|524.46|527.31|524.71|518.96|516.36|0
1674659700000|2023-01-25 15:15:00|527.8|525.2|524.24|521.64|529.76|527.16|519.94|517.34|0
1674660000000|2023-01-25 15:20:00|525.09|522.49|529.86|527.26|530.59|527.99|523.62|521.02|0
1674660300000|2023-01-25 15:25:00|529.61|527.01|526.17|523.57|529.61|527.01|525.44|522.84|0
1674660600000|2023-01-25 15:30:00|526.42|523.82|532.11|529.91|533.1|530.9|521.07|518.87|0
1674660900000|2023-01-25 15:35:00|531.62|529.42|537.03|534.83|538.26|536.06|527.45|525.25|0
1674661200000|2023-01-25 15:40:00|537.4|535.2|531.62|529.42|538.51|536.31|530.39|528.19|0
1674661500000|2023-01-25 15:45:00|531.87|529.67|531.62|529.42|532.85|530.65|527.45|525.25|0
1674661800000|2023-01-25 15:50:00|531.87|529.67|531.62|529.42|535.55|533.35|531.13|528.93|0
1674662100000|2023-01-25 15:55:00|531.37|529.17|525.04|522.84|531.69|529.49|524.06|521.86|0
1674662400000|2023-01-25 16:00:00|525.29|523.09|523.08|520.88|526.76|524.56|522.83|520.63|0
1674662700000|2023-01-25 16:05:00|522.83|520.63|527.01|524.81|527.5|525.3|522.83|520.63|0
1674663000000|2023-01-25 16:10:00|526.76|524.56|520.37|518.17|527.01|524.81|520.13|517.93|0
1674663300000|2023-01-25 16:15:00|520.13|517.93|515.64|513.44|522.77|520.57|513.92|511.72|0
1674663600000|2023-01-25 16:20:00|514.9|512.7|514.41|512.21|517.85|515.65|510.49|508.29|0
1674663900000|2023-01-25 16:25:00|514.17|511.97|513.49|511.29|516.13|513.93|512.26|510.06|0
1674664200000|2023-01-25 16:30:00|512.5|510.3|511.52|509.32|514.47|512.27|511.27|509.07|0
1674664500000|2023-01-25 16:35:00|511.03|508.83|510.64|508.44|513.98|511.78|508.68|506.48|0
1674664800000|2023-01-25 16:40:00|510.89|508.69|512.11|509.91|513.58|511.38|509.17|506.97|0
1674665100000|2023-01-25 16:45:00|512.35|510.15|509.9|507.7|513.83|511.63|509.9|507.7|0
1674665400000|2023-01-25 16:50:00|509.66|507.46|501.83|499.63|511.13|508.93|498.65|496.45|0
1674665700000|2023-01-25 16:55:00|501.58|499.38|502.56|500.36|502.81|500.61|497.43|495.23|0
1674666000000|2023-01-25 17:00:00|502.07|499.87|504.27|502.07|504.27|502.07|500.12|497.92|0
1674666300000|2023-01-25 17:05:00|504.52|502.32|503.78|501.58|505.99|503.79|502.32|500.12|0
1674666600000|2023-01-25 17:10:00|504.03|501.83|504.03|501.83|505.99|503.79|502.81|500.61|0
1674666900000|2023-01-25 17:15:00|503.78|501.58|503.78|501.58|504.27|502.07|501.83|499.63|0
1674667200000|2023-01-25 17:20:00|503.54|501.34|506.23|504.03|507.21|505.01|503.54|501.34|0
1674667500000|2023-01-25 17:25:00|506.47|504.27|507.7|505.5|509.17|506.97|505.5|503.3|0
1674667800000|2023-01-25 17:30:00|507.45|505.25|507.21|505.01|507.7|505.5|505.01|502.81|0
1674668100000|2023-01-25 17:35:00|506.96|504.76|504.52|502.32|507.21|505.01|503.78|501.58|0
1674668400000|2023-01-25 17:40:00|504.76|502.56|502.8|500.6|504.76|502.56|500.36|498.16|0
1674668700000|2023-01-25 17:45:00|502.56|500.36|502.31|500.11|503.78|501.58|501.34|499.14|0
1674669000000|2023-01-25 17:50:00|502.56|500.36|501.58|499.38|502.56|500.36|500.11|497.91|0
1674669300000|2023-01-25 17:55:00|501.82|499.62|503.05|500.85|504.02|501.82|501.33|499.13|0
1674669600000|2023-01-25 18:00:00|502.31|500.11|500.36|498.16|503.29|501.09|495.23|493.03|0
1674669900000|2023-01-25 18:05:00|499.87|497.67|496.94|494.74|499.87|497.67|495.47|493.27|0
1674670200000|2023-01-25 18:10:00|496.45|494.25|493.03|490.83|496.69|494.49|491.81|489.61|0
1674670500000|2023-01-25 18:15:00|492.54|490.34|491.81|489.61|493.03|490.83|491.08|488.88|0
1674670800000|2023-01-25 18:20:00|492.05|489.85|489.86|487.66|492.05|489.85|488.64|486.44|0
1674671100000|2023-01-25 18:25:00|489.37|487.17|487.42|485.22|489.62|487.42|485.96|483.76|0
1674671400000|2023-01-25 18:30:00|486.2|484|489.58|487.38|490.59|488.39|485.47|483.27|0
1674671700000|2023-01-25 18:35:00|489.33|487.13|488.44|486.24|489.82|487.62|486.48|484.28|0
1674672000000|2023-01-25 18:40:00|488.19|485.99|488.19|485.99|488.44|486.24|485.99|483.79|0
1674672300000|2023-01-25 18:45:00|487.95|485.75|481.91|479.71|487.95|485.75|480.86|478.66|0
1674672600000|2023-01-25 18:50:00|482.15|479.95|485.33|483.13|485.33|483.13|480.93|478.73|0
1674672900000|2023-01-25 18:55:00|485.09|482.89|484.11|481.91|486.56|484.36|483.86|481.66|0
1674673200000|2023-01-25 19:00:00|483.13|480.93|485.33|483.13|487.05|484.85|482.64|480.44|0
1674673500000|2023-01-25 19:05:00|485.09|482.89|483.86|481.66|485.82|483.62|482.64|480.44|0
1674673800000|2023-01-25 19:10:00|483.62|481.42|478.48|476.28|484.35|482.15|477.5|475.3|0
1674674100000|2023-01-25 19:15:00|478.24|476.04|472.86|470.66|478.48|476.28|472.37|470.17|0
1674674400000|2023-01-25 19:20:00|472.62|470.42|478.24|476.04|478.48|476.28|472.62|470.42|0
1674674700000|2023-01-25 19:25:00|477.99|475.79|480.68|478.48|483.13|480.93|477.99|475.79|0
1674675000000|2023-01-25 19:30:00|481.17|478.97|486.07|483.87|486.07|483.87|479.7|477.5|0
1674675300000|2023-01-25 19:35:00|485.58|483.38|483.13|480.93|486.31|484.11|482.64|480.44|0
1674675600000|2023-01-25 19:40:00|483.37|481.17|480.19|477.99|483.37|481.17|479.7|477.5|0
1674675900000|2023-01-25 19:45:00|479.95|477.75|479.7|477.5|482.39|480.19|478.48|476.28|0
1674676200000|2023-01-25 19:50:00|479.46|477.26|477.01|474.81|479.94|477.74|475.79|473.59|0
1674676500000|2023-01-25 19:55:00|476.77|474.57|476.52|474.32|477.25|475.05|473.83|471.63|0
1674676800000|2023-01-25 20:00:00|476.03|473.83|470.42|468.22|476.03|473.83|469.93|467.73|0
1674677100000|2023-01-25 20:05:00|470.66|468.46|468.95|466.75|471.64|469.44|468.22|466.02|0
1674677400000|2023-01-25 20:10:00|468.71|466.51|473.1|470.9|474.32|472.12|467.49|465.29|0
1674677700000|2023-01-25 20:15:00|472.86|470.66|474.56|472.36|476.03|473.83|471.88|469.68|0
1674678000000|2023-01-25 20:20:00|474.81|472.61|477.5|475.3|478.23|476.03|474.32|472.12|0
1674678300000|2023-01-25 20:25:00|478.23|476.03|474.56|472.36|478.47|476.27|474.56|472.36|0
1674678600000|2023-01-25 20:30:00|474.32|472.12|474.14|471.94|474.89|472.69|472.92|470.72|0
1674678900000|2023-01-25 20:35:00|474.88|472.68|473.65|471.45|479.03|476.83|471.7|469.5|0
1674679200000|2023-01-25 20:40:00|473.9|471.7|476.58|474.38|477.32|475.12|473.41|471.21|0
1674679500000|2023-01-25 20:45:00|477.07|474.87|477.56|475.36|479.76|477.56|476.09|473.89|0
1674679800000|2023-01-25 20:50:00|479.03|476.83|477.8|475.6|481.72|479.52|476.34|474.14|0
1674680100000|2023-01-25 20:55:00|476.34|474.14|470.97|468.77|477.32|475.12|470.72|468.52|0
1674680400000|2023-01-25 21:00:00|469.99|467.79|469.99|467.79|471.94|469.74|468.29|466.09|0
1674680700000|2023-01-25 21:05:00|470.24|468.04|468.04|465.84|476.83|474.63|464.14|461.94|0
1674681000000|2023-01-25 21:10:00|469.99|467.79|474.38|472.18|476.58|474.38|469.75|467.55|0
1674681300000|2023-01-25 21:15:00|474.81|472.01|475.17|472.37|475.66|472.86|473.46|470.66|0
1674681600000|2023-01-25 21:20:00|475.42|472.62|473.22|470.42|476.88|474.08|473.22|470.42|0
1674681900000|2023-01-25 21:25:00|473.46|470.66|473.46|470.66|474.19|471.39|472.49|469.69|0
1674682200000|2023-01-25 21:30:00|472.61|469.81|473.71|470.91|474.44|471.64|472.61|469.81|0
1674682500000|2023-01-25 21:35:00|473.83|471.03|473.59|470.79|474.44|471.64|473.46|470.66|0
1674682800000|2023-01-25 21:40:00|473.46|470.66|473.95|471.15|474.19|471.39|473.22|470.42|0
1674683100000|2023-01-25 21:45:00|474.19|471.39|473.95|471.15|474.44|471.64|473.83|471.03|0
1674683400000|2023-01-25 21:50:00|473.83|471.03|473.34|470.54|473.83|471.03|473.22|470.42|0
1674683700000|2023-01-25 21:55:00|472.73|469.93|473.59|470.79|474.19|471.39|472.48|469.68|0
1674684000000|2023-01-25 22:00:00|473.69|470.89|473.41|470.61|474.02|471.22|473.13|470.33|0
1674684300000|2023-01-25 22:05:00|473.45|470.65|474.23|471.43|474.23|471.43|473.34|470.54|0
1674684600000|2023-01-25 22:10:00|474.12|471.32|474.2|471.4|474.23|471.43|474.12|471.32|0
1674684900000|2023-01-25 22:15:00|474.23|471.43|474.55|471.75|474.78|471.98|474.23|471.43|0
1674685200000|2023-01-25 22:20:00|474.52|471.72|474.52|471.72|474.55|471.75|474.44|471.64|0
1674685500000|2023-01-25 22:25:00|474.55|471.75|474.2|471.4|474.7|471.9|474.2|471.4|0
1674685800000|2023-01-25 22:30:00|474.27|471.47|474.05|471.25|474.55|471.75|474.05|471.25|0
1674686100000|2023-01-25 22:35:00|474.16|471.36|474.09|471.29|474.55|471.75|474.01|471.21|0
1674686400000|2023-01-25 22:40:00|474.01|471.21|474.37|471.57|474.55|471.75|473.51|470.71|0
1674686700000|2023-01-25 22:45:00|474.41|471.61|474.16|471.36|474.44|471.64|474.09|471.29|0
1674687000000|2023-01-25 22:50:00|474.12|471.32|473.87|471.07|474.12|471.32|473.69|470.89|0
1674687300000|2023-01-25 22:55:00|473.77|470.97|473.22|470.42|473.77|470.97|473.22|470.42|0
1674687600000|2023-01-25 23:00:00|472.85|470.05|474.43|471.63|474.92|472.12|472.72|469.92|0
1674687900000|2023-01-25 23:05:00|474.31|471.51|474.67|471.87|474.92|472.12|473.45|470.65|0
1674688200000|2023-01-25 23:10:00|474.43|471.63|471.5|468.7|474.43|471.63|471.5|468.7|0
1674688500000|2023-01-25 23:15:00|471.26|468.46|468.33|465.53|471.26|468.46|468.33|465.53|0
1674688800000|2023-01-25 23:20:00|468.09|465.29|466.87|464.07|468.33|465.53|465.41|462.61|0
1674689100000|2023-01-25 23:25:00|466.62|463.82|467.84|465.04|468.09|465.29|465.65|462.85|0
1674689400000|2023-01-25 23:30:00|467.73|464.93|466.38|463.58|467.73|464.93|466.38|463.58|0
1674689700000|2023-01-25 23:35:00|466.26|463.46|466.87|464.07|467.11|464.31|465.41|462.61|0
1674690000000|2023-01-25 23:40:00|466.62|463.82|466.62|463.82|467.35|464.55|466.62|463.82|0
1674690300000|2023-01-25 23:45:00|466.87|464.07|464.67|461.87|467.11|464.31|464.67|461.87|0
1674690600000|2023-01-25 23:50:00|464.92|462.12|465.16|462.36|465.89|463.09|464.56|461.76|0
1674690900000|2023-01-25 23:55:00|465.4|462.6|465.89|463.09|466.38|463.58|465.16|462.36|0
1674691200000|2023-01-26 00:00:00|465.65|462.85|465.16|462.36|465.65|462.85|464.19|461.39|0
1674691500000|2023-01-26 00:05:00|465.4|462.6|466.02|463.22|466.13|463.33|465.4|462.6|0
1674691800000|2023-01-26 00:10:00|466.13|463.33|465.16|462.36|466.38|463.58|465.16|462.36|0
1674692100000|2023-01-26 00:15:00|464.91|462.11|463.94|461.14|465.16|462.36|463.94|461.14|0
1674692400000|2023-01-26 00:20:00|464.43|461.63|464.18|461.38|464.91|462.11|463.94|461.14|0
1674692700000|2023-01-26 00:25:00|463.94|461.14|464.67|461.87|464.91|462.11|463.94|461.14|0
1674693000000|2023-01-26 00:30:00|464.8|462|466.13|463.33|466.13|463.33|464.67|461.87|0
1674693300000|2023-01-26 00:35:00|465.89|463.09|465.89|463.09|466.13|463.33|465.4|462.6|0
1674693600000|2023-01-26 00:40:00|465.77|462.97|467.1|464.3|467.1|464.3|465.77|462.97|0
1674693900000|2023-01-26 00:45:00|466.86|464.06|467.83|465.03|468.08|465.28|466.86|464.06|0
1674694200000|2023-01-26 00:50:00|467.59|464.79|467.1|464.3|467.83|465.03|467.1|464.3|0
1674694500000|2023-01-26 00:55:00|467.35|464.55|468.32|465.52|468.57|465.77|467.1|464.3|0
1674694800000|2023-01-26 01:00:00|468.08|465.28|469.54|466.74|470.03|467.23|467.83|465.03|0
1674695100000|2023-01-26 01:05:00|469.3|466.5|471.25|468.45|471.49|468.69|469.3|466.5|0
1674695400000|2023-01-26 01:10:00|471.13|468.33|471.25|468.45|471.98|469.18|470.89|468.09|0
1674695700000|2023-01-26 01:15:00|471.49|468.69|471.49|468.69|471.73|468.93|470.51|467.71|0
1674696000000|2023-01-26 01:20:00|471.25|468.45|469.78|466.98|471.73|468.93|469.54|466.74|0
1674696300000|2023-01-26 01:25:00|470.03|467.23|470.03|467.23|470.27|467.47|470.03|467.23|0
1674696600000|2023-01-26 01:30:00|470.15|467.35|469.54|466.74|470.27|467.47|469.05|466.25|0
1674696900000|2023-01-26 01:35:00|469.29|466.49|468.81|466.01|469.54|466.74|467.83|465.03|0
1674697200000|2023-01-26 01:40:00|468.56|465.76|468.56|465.76|469.05|466.25|468.07|465.27|0
1674697500000|2023-01-26 01:45:00|468.32|465.52|468.8|466|469.05|466.25|468.07|465.27|0
1674697800000|2023-01-26 01:50:00|469.05|466.25|469.05|466.25|469.05|466.25|468.56|465.76|0
1674698100000|2023-01-26 01:55:00|469.29|466.49|468.8|466|469.78|466.98|468.56|465.76|0
1674698400000|2023-01-26 02:00:00|469.05|466.25|466.98|464.18|469.05|466.25|466.61|463.81|0
1674698700000|2023-01-26 02:05:00|466.85|464.05|467.34|464.54|467.58|464.78|466.61|463.81|0
1674699000000|2023-01-26 02:10:00|467.47|464.67|467.1|464.3|467.83|465.03|466.85|464.05|0
1674699300000|2023-01-26 02:15:00|466.98|464.18|468.2|465.4|468.31|465.51|466.61|463.81|0
1674699600000|2023-01-26 02:20:00|468.31|465.51|468.07|465.27|468.31|465.51|467.34|464.54|0
1674699900000|2023-01-26 02:25:00|467.83|465.03|468.56|465.76|468.8|466|467.83|465.03|0
1674700200000|2023-01-26 02:30:00|468.8|466|469.04|466.24|469.17|466.37|467.58|464.78|0
1674700500000|2023-01-26 02:35:00|468.93|466.13|468.56|465.76|469.29|466.49|468.56|465.76|0
1674700800000|2023-01-26 02:40:00|468.68|465.88|468.8|466|469.04|466.24|468.31|465.51|0
1674701100000|2023-01-26 02:45:00|469.04|466.24|467.58|464.78|469.04|466.24|467.58|464.78|0
1674701400000|2023-01-26 02:50:00|467.34|464.54|467.34|464.54|467.82|465.02|467.09|464.29|0
1674701700000|2023-01-26 02:55:00|467.09|464.29|467.58|464.78|467.82|465.02|467.09|464.29|0
1674702000000|2023-01-26 03:00:00|467.34|464.54|467.58|464.78|467.71|464.91|466.6|463.8|0
1674702300000|2023-01-26 03:05:00|467.46|464.66|468.07|465.27|468.31|465.51|467.34|464.54|0
1674702600000|2023-01-26 03:10:00|468.31|465.51|467.82|465.02|468.55|465.75|467.58|464.78|0
1674702900000|2023-01-26 03:15:00|467.95|465.15|468.55|465.75|468.8|466|467.95|465.15|0
1674703200000|2023-01-26 03:20:00|468.68|465.88|468.06|465.26|468.8|466|467.82|465.02|0
1674703500000|2023-01-26 03:25:00|467.95|465.15|467.58|464.78|468.55|465.75|467.58|464.78|0
1674703800000|2023-01-26 03:30:00|467.46|464.66|468.06|465.26|468.06|465.26|467.33|464.53|0
1674704100000|2023-01-26 03:35:00|467.95|465.15|467.58|464.78|467.95|465.15|467.33|464.53|0
1674704400000|2023-01-26 03:40:00|467.33|464.53|467.82|465.02|468.06|465.26|467.33|464.53|0
1674704700000|2023-01-26 03:45:00|467.58|464.78|468.06|465.26|468.31|465.51|467.58|464.78|0
1674705000000|2023-01-26 03:50:00|467.82|465.02|467.82|465.02|468.06|465.26|467.33|464.53|0
1674705300000|2023-01-26 03:55:00|467.57|464.77|467.57|464.77|467.82|465.02|467.33|464.53|0
1674705600000|2023-01-26 04:00:00|467.33|464.53|466.36|463.56|467.33|464.53|465.14|462.34|0
1674705900000|2023-01-26 04:05:00|466.6|463.8|467.09|464.29|467.57|464.77|466.24|463.44|0
1674706200000|2023-01-26 04:10:00|467.33|464.53|467.33|464.53|467.57|464.77|466.84|464.04|0
1674706500000|2023-01-26 04:15:00|467.09|464.29|467.09|464.29|467.57|464.77|466.6|463.8|0
1674706800000|2023-01-26 04:20:00|467.08|464.28|467.08|464.28|467.08|464.28|466.35|463.55|0
1674707100000|2023-01-26 04:25:00|466.84|464.04|467.33|464.53|467.82|465.02|466.84|464.04|0
1674707400000|2023-01-26 04:30:00|467.08|464.28|467.33|464.53|467.57|464.77|466.84|464.04|0
1674707700000|2023-01-26 04:35:00|467.57|464.77|466.6|463.8|467.57|464.77|466.6|463.8|0
1674708000000|2023-01-26 04:40:00|466.84|464.04|467.08|464.28|467.33|464.53|466.84|464.04|0
1674708300000|2023-01-26 04:45:00|466.84|464.04|467.81|465.01|467.81|465.01|466.84|464.04|0
1674708600000|2023-01-26 04:50:00|467.57|464.77|467.33|464.53|468.06|465.26|467.33|464.53|0
1674708900000|2023-01-26 04:55:00|467.45|464.65|466.59|463.79|467.57|464.77|466.59|463.79|0
1674709200000|2023-01-26 05:00:00|466.84|464.04|466.35|463.55|467.33|464.53|465.86|463.06|0
1674709500000|2023-01-26 05:05:00|466.23|463.43|466.59|463.79|466.84|464.04|465.86|463.06|0
1674709800000|2023-01-26 05:10:00|466.35|463.55|466.59|463.79|466.59|463.79|465.62|462.82|0
1674710100000|2023-01-26 05:15:00|466.35|463.55|466.35|463.55|466.72|463.92|465.86|463.06|0
1674710400000|2023-01-26 05:20:00|466.1|463.3|465.37|462.57|466.35|463.55|465.37|462.57|0
1674710700000|2023-01-26 05:25:00|465.62|462.82|465.86|463.06|466.1|463.3|465.62|462.82|0
1674711000000|2023-01-26 05:30:00|465.62|462.82|466.83|464.03|466.83|464.03|465.62|462.82|0
1674711300000|2023-01-26 05:35:00|466.96|464.16|466.59|463.79|466.96|464.16|466.35|463.55|0
1674711600000|2023-01-26 05:40:00|466.35|463.55|466.1|463.3|466.35|463.55|465.62|462.82|0
1674711900000|2023-01-26 05:45:00|466.23|463.43|466.1|463.3|466.83|464.03|465.86|463.06|0
1674712200000|2023-01-26 05:50:00|465.86|463.06|462.21|459.41|465.86|463.06|461.96|459.16|0
1674712500000|2023-01-26 05:55:00|462.33|459.53|461.72|458.92|462.69|459.89|461.72|458.92|0
1674712800000|2023-01-26 06:00:00|461.96|459.16|460.99|458.19|462.93|460.13|460.99|458.19|0
1674713100000|2023-01-26 06:05:00|461.23|458.43|458.8|456|461.23|458.43|458.56|455.76|0
1674713400000|2023-01-26 06:10:00|459.04|456.24|456.37|453.57|459.04|456.24|455.88|453.08|0
1674713700000|2023-01-26 06:15:00|456.61|453.81|456.85|454.05|457.58|454.78|456.37|453.57|0
1674714000000|2023-01-26 06:20:00|457.1|454.3|456.86|454.06|457.58|454.78|456.61|453.81|0
1674714300000|2023-01-26 06:25:00|456.73|453.93|459.16|456.36|459.65|456.85|456.49|453.69|0
1674714600000|2023-01-26 06:30:00|458.92|456.12|460.62|457.82|460.87|458.07|458.67|455.87|0
1674714900000|2023-01-26 06:35:00|460.38|457.58|458.92|456.12|460.51|457.71|458.92|456.12|0
1674715200000|2023-01-26 06:40:00|458.67|455.87|458.19|455.39|458.92|456.12|457.7|454.9|0
1674715500000|2023-01-26 06:45:00|458.43|455.63|458.92|456.12|459.16|456.36|458.43|455.63|0
1674715800000|2023-01-26 06:50:00|458.8|456|460.38|457.58|460.86|458.06|457.7|454.9|0
1674716100000|2023-01-26 06:55:00|460.62|457.82|458.43|455.63|460.86|458.06|458.43|455.63|0
1674716400000|2023-01-26 07:00:00|458.92|456.12|459.65|456.85|460.62|457.82|458.67|455.87|0
1674716700000|2023-01-26 07:05:00|459.59|457.39|460.32|458.12|461.54|459.34|459.59|457.39|0
1674717000000|2023-01-26 07:10:00|459.83|457.63|460.08|457.88|460.56|458.36|459.59|457.39|0
1674717300000|2023-01-26 07:15:00|460.2|458|460.81|458.61|461.05|458.85|459.59|457.39|0
1674717600000|2023-01-26 07:20:00|460.93|458.73|462.75|460.55|463|460.8|460.81|458.61|0
1674717900000|2023-01-26 07:25:00|463|460.8|462.27|460.07|463|460.8|461.18|458.98|0
1674718200000|2023-01-26 07:30:00|462.39|460.19|460.56|458.36|462.75|460.55|460.56|458.36|0
1674718500000|2023-01-26 07:35:00|460.2|458|460.07|457.87|461.05|458.85|459.83|457.63|0
1674718800000|2023-01-26 07:40:00|459.96|457.76|458.61|456.41|460.56|458.36|458.37|456.17|0
1674719100000|2023-01-26 07:45:00|458.86|456.66|460.8|458.6|461.29|459.09|458.86|456.66|0
1674719400000|2023-01-26 07:50:00|461.05|458.85|460.8|458.6|461.42|459.22|460.07|457.87|0
1674719700000|2023-01-26 07:55:00|460.93|458.73|460.56|458.36|461.05|458.85|459.34|457.14|0
1674720000000|2023-01-26 08:00:00|461.05|458.85|460.81|458.61|461.29|459.09|458.85|456.65|0
1674720300000|2023-01-26 08:05:00|461.05|458.85|459.1|456.9|461.29|459.09|458.86|456.66|0
1674720600000|2023-01-26 08:10:00|458.61|456.41|457.88|455.68|460.08|457.88|457.64|455.44|0
1674720900000|2023-01-26 08:15:00|457.64|455.44|455.69|453.49|458.37|456.17|454.23|452.03|0
1674721200000|2023-01-26 08:20:00|455.94|453.74|455.82|453.62|456.67|454.47|454.48|452.28|0
1674721500000|2023-01-26 08:25:00|455.69|453.49|457.63|455.43|458.12|455.92|455.68|453.48|0
1674721800000|2023-01-26 08:30:00|457.87|455.67|458.85|456.65|459.82|457.62|457.39|455.19|0
1674722100000|2023-01-26 08:35:00|459.1|456.9|458.85|456.65|459.34|457.14|458.37|456.17|0
1674722400000|2023-01-26 08:40:00|459.1|456.9|458.36|456.16|459.1|456.9|457.76|455.56|0
1674722700000|2023-01-26 08:45:00|458.12|455.92|459.34|457.14|459.58|457.38|457.63|455.43|0
1674723000000|2023-01-26 08:50:00|459.22|457.02|459.34|457.14|459.82|457.62|458.85|456.65|0
1674723300000|2023-01-26 08:55:00|459.58|457.38|461.77|459.57|462.02|459.82|458.85|456.65|0
1674723600000|2023-01-26 09:00:00|461.53|459.33|459.82|457.62|462.26|460.06|459.34|457.14|0
1674723900000|2023-01-26 09:05:00|460.07|457.87|457.63|455.43|460.07|457.87|457.63|455.43|0
1674724200000|2023-01-26 09:10:00|457.88|455.68|458.61|456.41|458.85|456.65|457.39|455.19|0
1674724500000|2023-01-26 09:15:00|458.85|456.65|458.85|456.65|459.82|457.62|458.36|456.16|0
1674724800000|2023-01-26 09:20:00|459.09|456.89|462.5|460.3|462.75|460.55|458.85|456.65|0
1674725100000|2023-01-26 09:25:00|462.26|460.06|463.48|461.28|463.72|461.52|461.04|458.84|0
1674725400000|2023-01-26 09:30:00|463.72|461.52|465.18|462.98|465.43|463.23|463.48|461.28|0
1674725700000|2023-01-26 09:35:00|464.94|462.74|467.51|465.31|467.62|465.42|464.94|462.74|0
1674726000000|2023-01-26 09:40:00|467.62|465.42|466.4|464.2|468.36|466.16|465.91|463.71|0
1674726300000|2023-01-26 09:45:00|466.65|464.45|465.67|463.47|466.89|464.69|465.55|463.35|0
1674726600000|2023-01-26 09:50:00|465.43|463.23|466.13|463.93|466.26|464.06|464.92|462.72|0
1674726900000|2023-01-26 09:55:00|466.62|464.42|468.12|465.92|468.12|465.92|465.89|463.69|0
1674727200000|2023-01-26 10:00:00|467.88|465.68|466.42|464.22|468.12|465.92|466.18|463.98|0
1674727500000|2023-01-26 10:05:00|466.66|464.46|466.18|463.98|467.39|465.19|465.45|463.25|0
1674727800000|2023-01-26 10:10:00|466.3|464.1|465.45|463.25|466.42|464.22|464.72|462.52|0
1674728100000|2023-01-26 10:15:00|465.21|463.01|465.45|463.25|465.93|463.73|464.72|462.52|0
1674728400000|2023-01-26 10:20:00|465.2|463|464.96|462.76|465.93|463.73|464.48|462.28|0
1674728700000|2023-01-26 10:25:00|464.72|462.52|466.17|463.97|466.66|464.46|464.72|462.52|0
1674729000000|2023-01-26 10:30:00|465.69|463.49|463.5|461.3|465.93|463.73|463.5|461.3|0
1674729300000|2023-01-26 10:35:00|463.02|460.82|462.05|459.85|463.75|461.55|462.05|459.85|0
1674729600000|2023-01-26 10:40:00|462.29|460.09|462.78|460.58|463.75|461.55|461.81|459.61|0
1674729900000|2023-01-26 10:45:00|463.02|460.82|462.53|460.33|463.75|461.55|462.53|460.33|0
1674730200000|2023-01-26 10:50:00|462.77|460.57|461.08|458.88|462.77|460.57|460.83|458.63|0
1674730500000|2023-01-26 10:55:00|461.32|459.12|463.02|460.82|463.02|460.82|461.2|459|0
1674730800000|2023-01-26 11:00:00|462.77|460.57|461.8|459.6|463.99|461.79|461.8|459.6|0
1674731100000|2023-01-26 11:05:00|461.69|459.49|462.04|459.84|462.29|460.09|461.08|458.88|0
1674731400000|2023-01-26 11:10:00|461.93|459.73|462.04|459.84|462.29|460.09|460.96|458.76|0
1674731700000|2023-01-26 11:15:00|461.8|459.6|462.04|459.84|462.53|460.33|460.96|458.76|0
1674732000000|2023-01-26 11:20:00|461.8|459.6|462.29|460.09|462.53|460.33|460.83|458.63|0
1674732300000|2023-01-26 11:25:00|462.53|460.33|463.26|461.06|463.26|461.06|461.07|458.87|0
1674732600000|2023-01-26 11:30:00|463.5|461.3|463.98|461.78|463.98|461.78|463.01|460.81|0
1674732900000|2023-01-26 11:35:00|464.23|462.03|465.68|463.48|465.81|463.61|463.5|461.3|0
1674733200000|2023-01-26 11:40:00|465.2|463|464.95|462.75|465.68|463.48|464.47|462.27|0
1674733500000|2023-01-26 11:45:00|464.71|462.51|464.71|462.51|465.68|463.48|463.74|461.54|0
1674733800000|2023-01-26 11:50:00|464.95|462.75|464.95|462.75|465.44|463.24|464.22|462.02|0
1674734100000|2023-01-26 11:55:00|464.71|462.51|464.22|462.02|465.19|462.99|464.11|461.91|0
1674734400000|2023-01-26 12:00:00|463.74|461.54|463.25|461.05|463.98|461.78|462.77|460.57|0
1674734700000|2023-01-26 12:05:00|463.14|460.94|463.25|461.05|463.25|461.05|462.04|459.84|0
1674735000000|2023-01-26 12:10:00|462.77|460.57|462.52|460.32|463.25|461.05|461.55|459.35|0
1674735300000|2023-01-26 12:15:00|462.04|459.84|463.25|461.05|463.49|461.29|461.55|459.35|0
1674735600000|2023-01-26 12:20:00|463.49|461.29|463.25|461.05|463.86|461.66|462.28|460.08|0
1674735900000|2023-01-26 12:25:00|463.49|461.29|463.01|460.81|463.98|461.78|461.31|459.11|0
1674736200000|2023-01-26 12:30:00|462.89|460.69|458.4|456.2|463.01|460.81|457.67|455.47|0
1674736500000|2023-01-26 12:35:00|458.64|456.44|459.37|457.17|459.85|457.65|457.91|455.71|0
1674736800000|2023-01-26 12:40:00|459.13|456.93|457.91|455.71|459.61|457.41|457.8|455.6|0
1674737100000|2023-01-26 12:45:00|457.67|455.47|454.28|452.08|458.16|455.96|454.17|451.97|0
1674737400000|2023-01-26 12:50:00|454.04|451.84|450.9|448.7|454.28|452.08|447.52|445.32|0
1674737700000|2023-01-26 12:55:00|451.14|448.94|450.87|448.67|452.59|450.39|450.65|448.45|0
1674738000000|2023-01-26 13:00:00|450.99|448.79|450.87|448.67|451.11|448.91|448.21|446.01|0
1674738300000|2023-01-26 13:05:00|451.11|448.91|454.01|451.81|454.25|452.05|451.11|448.91|0
1674738600000|2023-01-26 13:10:00|454.25|452.05|453.53|451.33|454.25|452.05|452.8|450.6|0
1674738900000|2023-01-26 13:15:00|453.04|450.84|454.01|451.81|454.98|452.78|453.04|450.84|0
1674739200000|2023-01-26 13:20:00|454.49|452.29|455.46|453.26|456.67|454.47|454.01|451.81|0
1674739500000|2023-01-26 13:25:00|455.7|453.5|451.96|449.76|455.7|453.5|451.83|449.63|0
1674739800000|2023-01-26 13:30:00|452.68|450.48|456.31|454.11|463.35|461.15|452.68|450.48|0
1674740100000|2023-01-26 13:35:00|456.91|454.71|448.69|446.49|457.28|455.08|447.97|445.77|0
1674740400000|2023-01-26 13:40:00|449.17|446.97|449.9|447.7|451.59|449.39|447.24|445.04|0
1674740700000|2023-01-26 13:45:00|450.14|447.94|450.38|448.18|452.07|449.87|449.65|447.45|0
1674741000000|2023-01-26 13:50:00|450.14|447.94|447.72|445.52|451.35|449.15|447|444.8|0
1674741300000|2023-01-26 13:55:00|447.96|445.76|449.05|446.85|449.3|447.1|447|444.8|0
1674741600000|2023-01-26 14:00:00|448.81|446.61|445.67|443.47|449.05|446.85|445.67|443.47|0
1674741900000|2023-01-26 14:05:00|445.91|443.71|446.86|444.66|446.86|444.66|443.74|441.54|0
1674742200000|2023-01-26 14:10:00|447.1|444.9|447.82|445.62|448.79|446.59|445.89|443.69|0
1674742500000|2023-01-26 14:15:00|448.06|445.86|444.56|442.36|448.06|445.86|444.2|442|0
1674742800000|2023-01-26 14:20:00|444.44|442.24|443.47|441.27|444.44|442.24|440.82|438.62|0
1674743100000|2023-01-26 14:25:00|443.23|441.03|444.92|442.72|445.89|443.69|443.23|441.03|0
1674743400000|2023-01-26 14:30:00|444.68|442.48|444.2|442|446.37|444.17|437.68|435.48|0
1674743700000|2023-01-26 14:35:00|443.95|441.75|439.85|437.65|443.95|441.75|438.41|436.21|0
1674744000000|2023-01-26 14:40:00|438.89|436.69|450|447.8|452.17|449.97|436.24|434.04|0
1674744300000|2023-01-26 14:45:00|450.48|448.28|457.75|455.55|457.75|455.55|446.13|443.93|0
1674744600000|2023-01-26 14:50:00|457.26|455.06|461.63|459.43|463.58|461.38|455.57|453.37|0
1674744900000|2023-01-26 14:55:00|461.87|459.67|461.87|459.67|467.71|465.51|459.2|457|0
1674745200000|2023-01-26 15:00:00|458.96|456.76|458.14|455.94|466.49|464.29|458.02|455.82|0
1674745500000|2023-01-26 15:05:00|458.26|456.06|463.74|461.54|466.98|464.78|456.81|454.61|0
1674745800000|2023-01-26 15:10:00|463.25|461.05|455.74|453.54|466.41|464.21|454.29|452.09|0
1674746100000|2023-01-26 15:15:00|455.49|453.29|449.41|447.21|455.98|453.78|449.17|446.97|0
1674746400000|2023-01-26 15:20:00|449.65|447.45|445.06|442.86|452.79|450.59|444.58|442.38|0
1674746700000|2023-01-26 15:25:00|444.58|442.38|449.65|447.45|454|451.8|444.58|442.38|0
1674747000000|2023-01-26 15:30:00|450.62|448.42|446.03|443.83|453.52|451.32|445.79|443.59|0
1674747300000|2023-01-26 15:35:00|446.27|444.07|461.03|458.83|461.03|458.83|446.27|444.07|0
1674747600000|2023-01-26 15:40:00|460.06|457.86|458.6|456.4|462|459.8|455.45|453.25|0
1674747900000|2023-01-26 15:45:00|459.09|456.89|455.69|453.49|460.54|458.34|455.45|453.25|0
1674748200000|2023-01-26 15:50:00|455.94|453.74|469.04|466.84|469.53|467.33|454.97|452.77|0
1674748500000|2023-01-26 15:55:00|469.28|467.08|472.79|470.59|475.7|473.5|468.8|466.6|0
1674748800000|2023-01-26 16:00:00|473.03|470.83|468.91|466.71|475.46|473.26|466.24|464.04|0
1674749100000|2023-01-26 16:05:00|468.42|466.22|471.48|469.28|472.69|470.49|466.97|464.77|0
1674749400000|2023-01-26 16:10:00|470.75|468.55|466.38|464.18|471.96|469.76|466.14|463.94|0
1674749700000|2023-01-26 16:15:00|466.62|464.42|464.68|462.48|467.11|464.91|461.05|458.85|0
1674750000000|2023-01-26 16:20:00|464.93|462.73|474.15|471.95|474.63|472.43|464.93|462.73|0
1674750300000|2023-01-26 16:25:00|474.88|472.68|466.14|463.94|474.88|472.68|465.65|463.45|0
1674750600000|2023-01-26 16:30:00|466.62|464.42|463.96|461.76|466.86|464.66|462.51|460.31|0
1674750900000|2023-01-26 16:35:00|463.72|461.52|465.42|463.22|467.61|465.41|461.29|459.09|0
1674751200000|2023-01-26 16:40:00|465.66|463.46|460.57|458.37|467.36|465.16|459.6|457.4|0
1674751500000|2023-01-26 16:45:00|460.81|458.61|460.08|457.88|462.26|460.06|459.11|456.91|0
1674751800000|2023-01-26 16:50:00|460.32|458.12|461.78|459.58|462.99|460.79|459.35|457.15|0
1674752100000|2023-01-26 16:55:00|462.02|459.82|459.35|457.15|464.45|462.25|459.11|456.91|0
1674752400000|2023-01-26 17:00:00|458.99|456.79|456.58|454.38|459.59|457.39|454.16|451.96|0
1674752700000|2023-01-26 17:05:00|456.34|454.14|451.74|449.54|456.82|454.62|451.74|449.54|0
1674753000000|2023-01-26 17:10:00|451.98|449.78|451.98|449.78|451.98|449.78|448.35|446.15|0
1674753300000|2023-01-26 17:15:00|451.74|449.54|454.64|452.44|454.88|452.68|451.74|449.54|0
1674753600000|2023-01-26 17:20:00|454.4|452.2|454.88|452.68|455.37|453.17|451.74|449.54|0
1674753900000|2023-01-26 17:25:00|454.4|452.2|452.81|450.61|455.61|453.41|452.08|449.88|0
1674754200000|2023-01-26 17:30:00|453.06|450.86|450.13|447.93|453.79|451.59|449.65|447.45|0
1674754500000|2023-01-26 17:35:00|450.62|448.42|449.89|447.69|450.86|448.66|448.92|446.72|0
1674754800000|2023-01-26 17:40:00|450.38|448.18|454.03|451.83|454.52|452.32|448.43|446.23|0
1674755100000|2023-01-26 17:45:00|453.79|451.59|456.47|454.27|458.9|456.7|452.08|449.88|0
1674755400000|2023-01-26 17:50:00|456.71|454.51|450.62|448.42|456.71|454.51|449.65|447.45|0
1674755700000|2023-01-26 17:55:00|450.38|448.18|454.03|451.83|455|452.8|450.13|447.93|0
1674756000000|2023-01-26 18:00:00|453.78|451.58|452.32|450.12|454.52|452.32|450.62|448.42|0
1674756300000|2023-01-26 18:05:00|452.57|450.37|456.71|454.51|459.63|457.43|452.57|450.37|0
1674756600000|2023-01-26 18:10:00|456.46|454.26|454.03|451.83|456.95|454.75|453.3|451.1|0
1674756900000|2023-01-26 18:15:00|454.27|452.07|456.71|454.51|457.68|455.48|453.78|451.58|0
1674757200000|2023-01-26 18:20:00|456.46|454.26|452.81|450.61|457.44|455.24|452.81|450.61|0
1674757500000|2023-01-26 18:25:00|452.32|450.12|453.05|450.85|453.54|451.34|451.35|449.15|0
1674757800000|2023-01-26 18:30:00|452.81|450.61|451.68|449.48|452.81|450.61|449.25|447.05|0
1674758100000|2023-01-26 18:35:00|451.93|449.73|445.12|442.92|451.93|449.73|444.39|442.19|0
1674758400000|2023-01-26 18:40:00|444.88|442.68|444.88|442.68|445.61|443.41|443.18|440.98|0
1674758700000|2023-01-26 18:45:00|444.63|442.43|444.39|442.19|444.88|442.68|441|438.8|0
1674759000000|2023-01-26 18:50:00|444.15|441.95|446.33|444.13|447.06|444.86|443.66|441.46|0
1674759300000|2023-01-26 18:55:00|447.06|444.86|446.82|444.62|448.03|445.83|446.09|443.89|0
1674759600000|2023-01-26 19:00:00|447.06|444.86|447.79|445.59|450.46|448.26|446.58|444.38|0
1674759900000|2023-01-26 19:05:00|447.55|445.35|444.44|442.24|447.79|445.59|444.44|442.24|0
1674760200000|2023-01-26 19:10:00|444.68|442.48|444.68|442.48|445.17|442.97|443.22|441.02|0
1674760500000|2023-01-26 19:15:00|444.92|442.72|443.37|441.17|447.36|445.16|443.22|441.02|0
1674760800000|2023-01-26 19:20:00|443.61|441.41|442.64|440.44|443.86|441.66|440.45|438.25|0
1674761100000|2023-01-26 19:25:00|442.4|440.2|445.07|442.87|447.75|445.55|442.4|440.2|0
1674761400000|2023-01-26 19:30:00|444.83|442.63|442.64|440.44|445.56|443.36|441.91|439.71|0
1674761700000|2023-01-26 19:35:00|442.88|440.68|443.61|441.41|443.86|441.66|440.69|438.49|0
1674762000000|2023-01-26 19:40:00|443.37|441.17|441.18|438.98|443.37|441.17|439.23|437.03|0
1674762300000|2023-01-26 19:45:00|440.94|438.74|442.64|440.44|442.64|440.44|438.99|436.79|0
1674762600000|2023-01-26 19:50:00|442.15|439.95|445.07|442.87|445.56|443.36|442.15|439.95|0
1674762900000|2023-01-26 19:55:00|444.83|442.63|441.18|438.98|444.83|442.63|440.69|438.49|0
1674763200000|2023-01-26 20:00:00|440.93|438.73|440.2|438|442.39|440.19|438.99|436.79|0
1674763500000|2023-01-26 20:05:00|440.45|438.25|441.66|439.46|444.34|442.14|439.72|437.52|0
1674763800000|2023-01-26 20:10:00|441.91|439.71|439.96|437.76|442.88|440.68|439.47|437.27|0
1674764100000|2023-01-26 20:15:00|440.2|438|437.68|435.48|440.2|438|437.19|434.99|0
1674764400000|2023-01-26 20:20:00|437.92|435.72|436.46|434.26|439.87|437.67|436.22|434.02|0
1674764700000|2023-01-26 20:25:00|436.22|434.02|436.95|434.75|436.95|434.75|434.03|431.83|0
1674765000000|2023-01-26 20:30:00|437.43|435.23|436.83|434.63|438.16|435.96|434.27|432.07|0
1674765300000|2023-01-26 20:35:00|436.7|434.5|438.16|435.96|438.4|436.2|435.49|433.29|0
1674765600000|2023-01-26 20:40:00|437.19|434.99|438.65|436.45|438.65|436.45|435.73|433.53|0
1674765900000|2023-01-26 20:45:00|438.4|436.2|437.04|434.84|440.35|438.15|436.56|434.36|0
1674766200000|2023-01-26 20:50:00|436.8|434.6|435.34|433.14|437.04|434.84|432.92|430.72|0
1674766500000|2023-01-26 20:55:00|433.64|431.44|429.04|426.84|433.64|431.44|427.1|424.9|0
1674766800000|2023-01-26 21:00:00|428.8|426.6|431.7|429.5|431.95|429.75|427.34|425.14|0
1674767100000|2023-01-26 21:05:00|431.95|429.75|430.73|428.53|431.95|429.75|430.01|427.81|0
1674767400000|2023-01-26 21:10:00|430.98|428.78|432.67|430.47|432.91|430.71|430.73|428.53|0
1674767700000|2023-01-26 21:15:00|432.49|429.69|433.46|430.66|433.7|430.9|431.76|428.96|0
1674768000000|2023-01-26 21:20:00|433.7|430.9|432.73|429.93|433.94|431.14|432.49|429.69|0
1674768300000|2023-01-26 21:25:00|432.49|429.69|432.73|429.93|433.7|430.9|432.49|429.69|0
1674768600000|2023-01-26 21:30:00|432.61|429.81|434.43|431.63|434.43|431.63|432.61|429.81|0
1674768900000|2023-01-26 21:35:00|434.31|431.51|435.52|432.72|435.88|433.08|434.31|431.51|0
1674769200000|2023-01-26 21:40:00|435.64|432.84|436.61|433.81|436.61|433.81|435.4|432.6|0
1674769500000|2023-01-26 21:45:00|436.37|433.57|435.64|432.84|436.49|433.69|435.39|432.59|0
1674769800000|2023-01-26 21:50:00|435.88|433.08|435.28|432.48|435.88|433.08|435.15|432.35|0
1674770100000|2023-01-26 21:55:00|435.88|433.08|435.56|432.76|436.36|433.56|435.03|432.23|0
1674770400000|2023-01-26 22:00:00|435.24|432.44|435.66|432.86|435.92|433.12|435.09|432.29|0
1674770700000|2023-01-26 22:05:00|435.74|432.94|435.85|433.05|435.85|433.05|435.49|432.69|0
1674771000000|2023-01-26 22:10:00|435.88|433.08|435.49|432.69|435.92|433.12|435.49|432.69|0
1674771300000|2023-01-26 22:15:00|435.53|432.73|435.81|433.01|435.92|433.12|435.53|432.73|0
1674771600000|2023-01-26 22:20:00|435.92|433.12|435.63|432.83|435.95|433.15|435.53|432.73|0
1674771900000|2023-01-26 22:25:00|435.56|432.76|435.7|432.9|435.74|432.94|435.09|432.29|0
1674772200000|2023-01-26 22:30:00|435.74|432.94|435.74|432.94|435.74|432.94|435.66|432.86|0
1674772500000|2023-01-26 22:35:00|435.85|433.05|435.77|432.97|436.2|433.4|435.77|432.97|0
1674772800000|2023-01-26 22:40:00|435.81|433.01|436.7|433.9|437.45|434.65|435.81|433.01|0
1674773100000|2023-01-26 22:45:00|436.38|433.58|437.83|435.03|438.37|435.57|436.19|433.39|0
1674773400000|2023-01-26 22:50:00|437.65|434.85|437.3|434.5|437.83|435.03|437.26|434.46|0
1674773700000|2023-01-26 22:55:00|437.23|434.43|437.8|435|438.08|435.28|437.19|434.39|0
1674774000000|2023-01-26 23:00:00|438.43|435.63|440.49|437.69|441.1|438.3|438.43|435.63|0
1674774300000|2023-01-26 23:05:00|440.73|437.93|438.67|435.87|440.97|438.17|438.54|435.74|0
1674774600000|2023-01-26 23:10:00|438.54|435.74|438.79|435.99|439.27|436.47|438.3|435.5|0
1674774900000|2023-01-26 23:15:00|438.54|435.74|437.57|434.77|438.79|435.99|437.57|434.77|0
1674775200000|2023-01-26 23:20:00|437.81|435.01|437.81|435.01|438.3|435.5|437.57|434.77|0
1674775500000|2023-01-26 23:25:00|438.06|435.26|439.27|436.47|439.51|436.71|437.81|435.01|0
1674775800000|2023-01-26 23:30:00|439.51|436.71|440|437.2|440.24|437.44|439.51|436.71|0
1674776100000|2023-01-26 23:35:00|439.76|436.96|440.24|437.44|440.24|437.44|438.54|435.74|0
1674776400000|2023-01-26 23:40:00|440|437.2|440.48|437.68|441.21|438.41|440|437.2|0
1674776700000|2023-01-26 23:45:00|440.73|437.93|441.46|438.66|441.46|438.66|440.73|437.93|0
1674777000000|2023-01-26 23:50:00|441.21|438.41|441.21|438.41|441.21|438.41|440.48|437.68|0
1674777300000|2023-01-26 23:55:00|441.46|438.66|440.97|438.17|441.46|438.66|440.73|437.93|0
1674777600000|2023-01-27 00:00:00|441.1|438.3|440.73|437.93|441.94|439.14|440.73|437.93|0
1674777900000|2023-01-27 00:05:00|440.48|437.68|440.24|437.44|440.72|437.92|440|437.2|0
1674778200000|2023-01-27 00:10:00|440.36|437.56|440.48|437.68|440.48|437.68|439.75|436.95|0
1674778500000|2023-01-27 00:15:00|440.72|437.92|438.29|435.49|440.72|437.92|437.81|435.01|0
1674778800000|2023-01-27 00:20:00|438.54|435.74|438.29|435.49|438.78|435.98|437.32|434.52|0
1674779100000|2023-01-27 00:25:00|438.05|435.25|437.08|434.28|438.29|435.49|437.08|434.28|0
1674779400000|2023-01-27 00:30:00|437.32|434.52|437.56|434.76|437.56|434.76|436.59|433.79|0
1674779700000|2023-01-27 00:35:00|437.81|435.01|438.29|435.49|438.53|435.73|437.56|434.76|0
1674780000000|2023-01-27 00:40:00|438.53|435.73|439.26|436.46|439.26|436.46|438.05|435.25|0
1674780300000|2023-01-27 00:45:00|439.02|436.22|438.29|435.49|439.39|436.59|438.29|435.49|0
1674780600000|2023-01-27 00:50:00|438.05|435.25|439.26|436.46|439.5|436.7|437.56|434.76|0
1674780900000|2023-01-27 00:55:00|439.02|436.22|439.26|436.46|439.26|436.46|438.78|435.98|0
1674781200000|2023-01-27 01:00:00|439.02|436.22|439.26|436.46|439.99|437.19|439.02|436.22|0
1674781500000|2023-01-27 01:05:00|439.5|436.7|438.05|435.25|439.5|436.7|438.05|435.25|0
1674781800000|2023-01-27 01:10:00|438.17|435.37|437.07|434.27|438.29|435.49|436.83|434.03|0
1674782100000|2023-01-27 01:15:00|437.32|434.52|437.56|434.76|437.56|434.76|436.83|434.03|0
1674782400000|2023-01-27 01:20:00|437.32|434.52|440.47|437.67|440.47|437.67|437.32|434.52|0
1674782700000|2023-01-27 01:25:00|440.23|437.43|439.74|436.94|440.47|437.67|439.5|436.7|0
1674783000000|2023-01-27 01:30:00|439.99|437.19|439.02|436.22|440.23|437.43|438.9|436.1|0
1674783300000|2023-01-27 01:35:00|438.9|436.1|439.26|436.46|439.99|437.19|438.9|436.1|0
1674783600000|2023-01-27 01:40:00|439.5|436.7|440.23|437.43|440.47|437.67|439.26|436.46|0
1674783900000|2023-01-27 01:45:00|439.99|437.19|440.96|438.16|441.2|438.4|439.5|436.7|0
1674784200000|2023-01-27 01:50:00|441.2|438.4|439.99|437.19|441.2|438.4|439.99|437.19|0
1674784500000|2023-01-27 01:55:00|439.74|436.94|440.96|438.16|441.44|438.64|439.74|436.94|0
1674784800000|2023-01-27 02:00:00|440.71|437.91|439.98|437.18|440.96|438.16|439.74|436.94|0
1674785100000|2023-01-27 02:05:00|440.11|437.31|439.01|436.21|440.47|437.67|439.01|436.21|0
1674785400000|2023-01-27 02:10:00|438.77|435.97|438.77|435.97|439.25|436.45|438.53|435.73|0
1674785700000|2023-01-27 02:15:00|439.01|436.21|438.77|435.97|439.25|436.45|438.77|435.97|0
1674786000000|2023-01-27 02:20:00|439.01|436.21|439.01|436.21|439.74|436.94|438.77|435.97|0
1674786300000|2023-01-27 02:25:00|439.14|436.34|439.01|436.21|439.5|436.7|438.77|435.97|0
1674786600000|2023-01-27 02:30:00|438.77|435.97|439.25|436.45|439.5|436.7|438.28|435.48|0
1674786900000|2023-01-27 02:35:00|439.01|436.21|437.79|434.99|439.01|436.21|437.79|434.99|0
1674787200000|2023-01-27 02:40:00|438.04|435.24|438.52|435.72|438.77|435.97|437.79|434.99|0
1674787500000|2023-01-27 02:45:00|438.77|435.97|438.52|435.72|439.25|436.45|438.52|435.72|0
1674787800000|2023-01-27 02:50:00|438.76|435.96|439.49|436.69|439.49|436.69|438.52|435.72|0
1674788100000|2023-01-27 02:55:00|439.74|436.94|439.01|436.21|439.74|436.94|438.76|435.96|0
1674788400000|2023-01-27 03:00:00|439.25|436.45|438.76|435.96|439.25|436.45|438.76|435.96|0
1674788700000|2023-01-27 03:05:00|439.01|436.21|438.76|435.96|439.01|436.21|438.28|435.48|0
1674789000000|2023-01-27 03:10:00|438.65|435.85|438.52|435.72|439.01|436.21|438.28|435.48|0
1674789300000|2023-01-27 03:15:00|438.28|435.48|438.76|435.96|438.76|435.96|438.28|435.48|0
1674789600000|2023-01-27 03:20:00|438.52|435.72|439.25|436.45|439.49|436.69|438.52|435.72|0
1674789900000|2023-01-27 03:25:00|439.49|436.69|439.73|436.93|439.73|436.93|439.25|436.45|0
1674790200000|2023-01-27 03:30:00|439.49|436.69|439.73|436.93|439.98|437.18|439.25|436.45|0
1674790500000|2023-01-27 03:35:00|439.98|437.18|439.98|437.18|440.46|437.66|439.73|436.93|0
1674790800000|2023-01-27 03:40:00|440.22|437.42|439.97|437.17|440.22|437.42|439.73|436.93|0
1674791100000|2023-01-27 03:45:00|439.73|436.93|439.73|436.93|439.97|437.17|439.49|436.69|0
1674791400000|2023-01-27 03:50:00|439.86|437.06|440.95|438.15|440.95|438.15|439.73|436.93|0
1674791700000|2023-01-27 03:55:00|441.92|439.12|441.68|438.88|441.92|439.12|441.19|438.39|0
1674792000000|2023-01-27 04:00:00|441.92|439.12|441.68|438.88|442.16|439.36|440.95|438.15|0
1674792300000|2023-01-27 04:05:00|441.43|438.63|440.7|437.9|441.43|438.63|440.46|437.66|0
1674792600000|2023-01-27 04:10:00|440.46|437.66|439.97|437.17|440.7|437.9|439.73|436.93|0
1674792900000|2023-01-27 04:15:00|439.73|436.93|440.21|437.41|440.46|437.66|439.73|436.93|0
1674793200000|2023-01-27 04:20:00|440.46|437.66|440.1|437.3|440.46|437.66|439.97|437.17|0
1674793500000|2023-01-27 04:25:00|439.97|437.17|439.97|437.17|440.21|437.41|439.73|436.93|0
1674793800000|2023-01-27 04:30:00|440.21|437.41|439.39|436.59|440.21|437.41|439.39|436.59|0
1674794100000|2023-01-27 04:35:00|439.15|436.35|438.66|435.86|439.15|436.35|438.66|435.86|0
1674794400000|2023-01-27 04:40:00|438.9|436.1|438.66|435.86|439.03|436.23|438.66|435.86|0
1674794700000|2023-01-27 04:45:00|438.9|436.1|438.9|436.1|438.9|436.1|438.9|436.1|0
1674795000000|2023-01-27 04:50:00|438.79|435.99|438.66|435.86|438.9|436.1|438.66|435.86|0
1674795300000|2023-01-27 04:55:00|438.9|436.1|439.63|436.83|439.63|436.83|438.9|436.1|0
1674795600000|2023-01-27 05:00:00|439.39|436.59|438.9|436.1|439.39|436.59|438.9|436.1|0
1674795900000|2023-01-27 05:05:00|438.66|435.86|439.39|436.59|439.39|436.59|438.66|435.86|0
1674796200000|2023-01-27 05:10:00|439.14|436.34|439.14|436.34|439.63|436.83|439.14|436.34|0
1674796500000|2023-01-27 05:15:00|438.9|436.1|438.41|435.61|438.9|436.1|438.17|435.37|0
1674796800000|2023-01-27 05:20:00|438.17|435.37|438.41|435.61|438.66|435.86|438.17|435.37|0
1674797100000|2023-01-27 05:25:00|438.17|435.37|437.44|434.64|438.41|435.61|437.44|434.64|0
1674797400000|2023-01-27 05:30:00|437.68|434.88|437.93|435.13|437.93|435.13|437.44|434.64|0
1674797700000|2023-01-27 05:35:00|438.17|435.37|437.92|435.12|438.17|435.37|437.68|434.88|0
1674798000000|2023-01-27 05:40:00|438.17|435.37|438.65|435.85|438.65|435.85|437.92|435.12|0
1674798300000|2023-01-27 05:45:00|438.41|435.61|438.41|435.61|438.65|435.85|438.17|435.37|0
1674798600000|2023-01-27 05:50:00|438.17|435.37|438.17|435.37|438.41|435.61|438.17|435.37|0
1674798900000|2023-01-27 05:55:00|438.29|435.49|438.41|435.61|438.41|435.61|438.29|435.49|0
1674799200000|2023-01-27 06:00:00|438.17|435.37|438.41|435.61|438.41|435.61|438.17|435.37|0
1674799500000|2023-01-27 06:05:00|438.17|435.37|438.17|435.37|438.65|435.85|438.17|435.37|0
1674799800000|2023-01-27 06:10:00|438.41|435.61|439.38|436.58|439.75|436.95|438.41|435.61|0
1674800100000|2023-01-27 06:15:00|439.62|436.82|438.16|435.36|439.62|436.82|437.92|435.12|0
1674800400000|2023-01-27 06:20:00|438.29|435.49|438.65|435.85|438.89|436.09|438.29|435.49|0
1674800700000|2023-01-27 06:25:00|438.41|435.61|438.89|436.09|439.14|436.34|438.16|435.36|0
1674801000000|2023-01-27 06:30:00|439.02|436.22|440.35|437.55|440.35|437.55|439.02|436.22|0
1674801300000|2023-01-27 06:35:00|440.11|437.31|442.06|439.26|442.06|439.26|440.11|437.31|0
1674801600000|2023-01-27 06:40:00|442.3|439.5|443.52|440.72|443.76|440.96|442.3|439.5|0
1674801900000|2023-01-27 06:45:00|443.76|440.96|442.54|439.74|444.74|441.94|442.54|439.74|0
1674802200000|2023-01-27 06:50:00|442.3|439.5|442.3|439.5|442.54|439.74|441.81|439.01|0
1674802500000|2023-01-27 06:55:00|442.54|439.74|440.59|437.79|442.54|439.74|440.35|437.55|0
1674802800000|2023-01-27 07:00:00|441.08|438.28|442.05|439.25|442.54|439.74|441.08|438.28|0
1674803100000|2023-01-27 07:05:00|442|439.8|442.73|440.53|443.22|441.02|440.54|438.34|0
1674803400000|2023-01-27 07:10:00|442.97|440.77|443.7|441.5|443.95|441.75|442.73|440.53|0
1674803700000|2023-01-27 07:15:00|443.46|441.26|441.75|439.55|443.46|441.26|441.75|439.55|0
1674804000000|2023-01-27 07:20:00|441.64|439.44|440.78|438.58|441.75|439.55|440.29|438.09|0
1674804300000|2023-01-27 07:25:00|440.54|438.34|440.53|438.33|441.02|438.82|440.29|438.09|0
1674804600000|2023-01-27 07:30:00|440.78|438.58|440.29|438.09|441.51|439.31|440.29|438.09|0
1674804900000|2023-01-27 07:35:00|440.05|437.85|440.05|437.85|440.29|438.09|439.56|437.36|0
1674805200000|2023-01-27 07:40:00|440.29|438.09|440.53|438.33|440.78|438.58|440.05|437.85|0
1674805500000|2023-01-27 07:45:00|440.78|438.58|440.78|438.58|441.26|439.06|440.05|437.85|0
1674805800000|2023-01-27 07:50:00|440.29|438.09|438.83|436.63|440.29|438.09|438.59|436.39|0
1674806100000|2023-01-27 07:55:00|438.59|436.39|440.29|438.09|440.29|438.09|438.34|436.14|0
1674806400000|2023-01-27 08:00:00|440.53|438.33|441.51|439.31|441.99|439.79|439.56|437.36|0
1674806700000|2023-01-27 08:05:00|441.99|439.79|440.53|438.33|442.72|440.52|440.29|438.09|0
1674807000000|2023-01-27 08:10:00|440.29|438.09|442.24|440.04|442.24|440.04|440.29|438.09|0
1674807300000|2023-01-27 08:15:00|442.48|440.28|445.16|442.96|445.16|442.96|442.24|440.04|0
1674807600000|2023-01-27 08:20:00|445.4|443.2|443.94|441.74|445.89|443.69|443.7|441.5|0
1674807900000|2023-01-27 08:25:00|443.7|441.5|444.18|441.98|444.67|442.47|442.85|440.65|0
1674808200000|2023-01-27 08:30:00|444.07|441.87|440.29|438.09|444.31|442.11|440.29|438.09|0
1674808500000|2023-01-27 08:35:00|440.41|438.21|441.26|439.06|441.26|439.06|439.8|437.6|0
1674808800000|2023-01-27 08:40:00|441.02|438.82|440.53|438.33|441.26|439.06|439.8|437.6|0
1674809100000|2023-01-27 08:45:00|440.77|438.57|441.26|439.06|441.99|439.79|440.28|438.08|0
1674809400000|2023-01-27 08:50:00|441.01|438.81|441.74|439.54|442.23|440.03|439.31|437.11|0
1674809700000|2023-01-27 08:55:00|441.99|439.79|442.47|440.27|443.21|441.01|441.01|438.81|0
1674810000000|2023-01-27 09:00:00|442.72|440.52|441.5|439.3|443.09|440.89|441.14|438.94|0
1674810300000|2023-01-27 09:05:00|441.26|439.06|442.23|440.03|443.2|441|441.26|439.06|0
1674810600000|2023-01-27 09:10:00|442.47|440.27|441.14|438.94|442.96|440.76|440.77|438.57|0
1674810900000|2023-01-27 09:15:00|441.01|438.81|441.74|439.54|441.74|439.54|440.53|438.33|0
1674811200000|2023-01-27 09:20:00|441.5|439.3|441.74|439.54|442.84|440.64|440.52|438.32|0
1674811500000|2023-01-27 09:25:00|441.5|439.3|443.45|441.25|443.57|441.37|441.5|439.3|0
1674811800000|2023-01-27 09:30:00|443.2|441|442.47|440.27|443.45|441.25|442.35|440.15|0
1674812100000|2023-01-27 09:35:00|442.23|440.03|441.25|439.05|442.23|440.03|441.25|439.05|0
1674812400000|2023-01-27 09:40:00|441.5|439.3|441.74|439.54|442.96|440.76|441.38|439.18|0
1674812700000|2023-01-27 09:45:00|441.98|439.78|439.55|437.35|442.47|440.27|439.06|436.86|0
1674813000000|2023-01-27 09:50:00|439.67|437.47|440.03|437.83|440.16|437.96|439.3|437.1|0
1674813300000|2023-01-27 09:55:00|440.28|438.08|439.79|437.59|441.25|439.05|439.55|437.35|0
1674813600000|2023-01-27 10:00:00|440.03|437.83|440.52|438.32|441.25|439.05|439.79|437.59|0
1674813900000|2023-01-27 10:05:00|440.4|438.2|439.79|437.59|440.76|438.56|439.55|437.35|0
1674814200000|2023-01-27 10:10:00|440.03|437.83|440.52|438.32|440.76|438.56|439.55|437.35|0
1674814500000|2023-01-27 10:15:00|440.76|438.56|441.01|438.81|441.01|438.81|440.52|438.32|0
1674814800000|2023-01-27 10:20:00|440.76|438.56|438.33|436.13|441.01|438.81|437.6|435.4|0
1674815100000|2023-01-27 10:25:00|438.57|436.37|439.06|436.86|439.3|437.1|438.08|435.88|0
1674815400000|2023-01-27 10:30:00|439.3|437.1|439.15|436.95|439.88|437.68|438.91|436.71|0
1674815700000|2023-01-27 10:35:00|438.91|436.71|438.42|436.22|439.15|436.95|438.42|436.22|0
1674816000000|2023-01-27 10:40:00|438.66|436.46|438.42|436.22|438.66|436.46|437.93|435.73|0
1674816300000|2023-01-27 10:45:00|438.66|436.46|440.12|437.92|440.61|438.41|438.66|436.46|0
1674816600000|2023-01-27 10:50:00|439.88|437.68|438.42|436.22|439.88|437.68|438.18|435.98|0
1674816900000|2023-01-27 10:55:00|438.3|436.1|438.06|435.86|438.66|436.46|437.93|435.73|0
1674817200000|2023-01-27 11:00:00|438.66|436.46|436.47|434.27|438.66|436.46|436.23|434.03|0
1674817500000|2023-01-27 11:05:00|436.23|434.03|436.96|434.76|436.96|434.76|435.26|433.06|0
1674817800000|2023-01-27 11:10:00|436.72|434.52|437.44|435.24|437.81|435.61|436.72|434.52|0
1674818100000|2023-01-27 11:15:00|437.2|435|437.2|435|437.93|435.73|436.71|434.51|0
1674818400000|2023-01-27 11:20:00|437.44|435.24|437.2|435|439.39|437.19|436.96|434.76|0
1674818700000|2023-01-27 11:25:00|436.96|434.76|437.69|435.49|438.42|436.22|436.71|434.51|0
1674819000000|2023-01-27 11:30:00|437.93|435.73|437.2|435|438.17|435.97|436.71|434.51|0
1674819300000|2023-01-27 11:35:00|436.96|434.76|436.47|434.27|437.2|435|436.23|434.03|0
1674819600000|2023-01-27 11:40:00|436.6|434.4|435.25|433.05|436.71|434.51|435.01|432.81|0
1674819900000|2023-01-27 11:45:00|435.5|433.3|437.93|435.73|437.93|435.73|435.01|432.81|0
1674820200000|2023-01-27 11:50:00|437.68|435.48|437.68|435.48|438.17|435.97|437.44|435.24|0
1674820500000|2023-01-27 11:55:00|437.93|435.73|437.44|435.24|438.66|436.46|437.44|435.24|0
1674820800000|2023-01-27 12:00:00|437.68|435.48|435.5|433.3|437.93|435.73|435.25|433.05|0
1674821100000|2023-01-27 12:05:00|435.38|433.18|434.89|432.69|435.5|433.3|434.04|431.84|0
1674821400000|2023-01-27 12:10:00|435.01|432.81|434.77|432.57|435.25|433.05|434.52|432.32|0
1674821700000|2023-01-27 12:15:00|435.01|432.81|433.79|431.59|435.01|432.81|433.43|431.23|0
1674822000000|2023-01-27 12:20:00|433.68|431.48|434.76|432.56|435.25|433.05|433.68|431.48|0
1674822300000|2023-01-27 12:25:00|434.65|432.45|438.9|436.7|439.38|437.18|434.65|432.45|0
1674822600000|2023-01-27 12:30:00|439.38|437.18|439.87|437.67|439.87|437.67|437.19|434.99|0
1674822900000|2023-01-27 12:35:00|440.11|437.91|441.81|439.61|441.81|439.61|439.87|437.67|0
1674823200000|2023-01-27 12:40:00|441.94|439.74|441.81|439.61|442.06|439.86|440.6|438.4|0
1674823500000|2023-01-27 12:45:00|441.57|439.37|440.6|438.4|442.54|440.34|440.35|438.15|0
1674823800000|2023-01-27 12:50:00|440.35|438.15|442.79|440.59|443.52|441.32|440.11|437.91|0
1674824100000|2023-01-27 12:55:00|442.54|440.34|443.27|441.07|443.27|441.07|441.08|438.88|0
1674824400000|2023-01-27 13:00:00|443.03|440.83|441.57|439.37|444|441.8|441.33|439.13|0
1674824700000|2023-01-27 13:05:00|441.81|439.61|441.57|439.37|442.91|440.71|440.84|438.64|0
1674825000000|2023-01-27 13:10:00|442.06|439.86|439.75|437.55|442.06|439.86|439.62|437.42|0
1674825300000|2023-01-27 13:15:00|439.99|437.79|440.11|437.91|441.57|439.37|439.62|437.42|0
1674825600000|2023-01-27 13:20:00|440.35|438.15|441.57|439.37|442.67|440.47|440.35|438.15|0
1674825900000|2023-01-27 13:25:00|442.05|439.85|438.53|436.33|443.4|441.2|438.53|436.33|0
1674826200000|2023-01-27 13:30:00|441.81|439.61|436.46|434.26|444.49|442.29|435|432.8|0
1674826500000|2023-01-27 13:35:00|436.34|434.14|436.7|434.5|438.65|436.45|435.97|433.77|0
1674826800000|2023-01-27 13:40:00|436.46|434.26|438.16|435.96|438.16|435.96|436.22|434.02|0
1674827100000|2023-01-27 13:45:00|437.92|435.72|439.37|437.17|439.37|437.17|436.94|434.74|0
1674827400000|2023-01-27 13:50:00|439.62|437.42|441.08|438.88|441.56|439.36|437.92|435.72|0
1674827700000|2023-01-27 13:55:00|440.59|438.39|443.02|440.82|444.24|442.04|439.86|437.66|0
1674828000000|2023-01-27 14:00:00|442.78|440.58|440.96|438.76|442.78|440.58|440.59|438.39|0
1674828300000|2023-01-27 14:05:00|440.83|438.63|442.2|440|442.54|440.34|440.35|438.15|0
1674828600000|2023-01-27 14:10:00|442.45|440.25|442.69|440.49|444.15|441.95|442.45|440.25|0
1674828900000|2023-01-27 14:15:00|442.45|440.25|442.45|440.25|443.42|441.22|441.47|439.27|0
1674829200000|2023-01-27 14:20:00|441.96|439.76|442.2|440|443.42|441.22|441.23|439.03|0
1674829500000|2023-01-27 14:25:00|441.96|439.76|439.52|437.32|441.96|439.76|438.55|436.35|0
1674829800000|2023-01-27 14:30:00|439.28|437.08|437.33|435.13|440.98|438.78|433.93|431.73|0
1674830100000|2023-01-27 14:35:00|437.58|435.38|435.14|432.94|438.3|436.1|432.95|430.75|0
1674830400000|2023-01-27 14:40:00|435.87|433.67|433.44|431.24|437.57|435.37|431.25|429.05|0
1674830700000|2023-01-27 14:45:00|432.23|430.03|427.37|425.17|432.23|430.03|423.98|421.78|0
1674831000000|2023-01-27 14:50:00|426.89|424.69|422.52|420.32|426.89|424.69|421.31|419.11|0
1674831300000|2023-01-27 14:55:00|422.04|419.84|427.08|424.88|427.56|425.36|422.04|419.84|0
1674831600000|2023-01-27 15:00:00|425.62|423.42|418.63|416.43|430.23|428.03|418.35|416.15|0
1674831900000|2023-01-27 15:05:00|419|416.8|414.51|412.31|419.6|417.4|411.12|408.92|0
1674832200000|2023-01-27 15:10:00|414.27|412.07|415.96|413.76|415.96|413.76|410.52|408.32|0
1674832500000|2023-01-27 15:15:00|415.48|413.28|416.93|414.73|418.38|416.18|414.27|412.07|0
1674832800000|2023-01-27 15:20:00|416.44|414.24|420.57|418.37|423.96|421.76|416.44|414.24|0
1674833100000|2023-01-27 15:25:00|421.05|418.85|419.11|416.91|424.69|422.49|419.11|416.91|0
1674833400000|2023-01-27 15:30:00|419.84|417.64|424.93|422.73|424.93|422.73|418.62|416.42|0
1674833700000|2023-01-27 15:35:00|425.66|423.46|421.53|419.33|425.66|423.46|419.59|417.39|0
1674834000000|2023-01-27 15:40:00|422.02|419.82|424.16|421.96|425.76|423.56|420.32|418.12|0
1674834300000|2023-01-27 15:45:00|423.92|421.72|432.41|430.21|434.85|432.65|423.92|421.72|0
1674834600000|2023-01-27 15:50:00|432.9|430.7|437.28|435.08|437.28|435.08|432.66|430.46|0
1674834900000|2023-01-27 15:55:00|437.04|434.84|434.12|431.92|439.96|437.76|433.39|431.19|0
1674835200000|2023-01-27 16:00:00|434.6|432.4|434.6|432.4|436.79|434.59|433.63|431.43|0
1674835500000|2023-01-27 16:05:00|434.36|432.16|435.09|432.89|438.25|436.05|431.44|429.24|0
1674835800000|2023-01-27 16:10:00|435.33|433.13|435.57|433.37|436.79|434.59|433.38|431.18|0
1674836100000|2023-01-27 16:15:00|435.7|433.5|429.74|427.54|436.55|434.35|428.52|426.32|0
1674836400000|2023-01-27 16:20:00|429.5|427.3|426.83|424.63|429.74|427.54|425.85|423.65|0
1674836700000|2023-01-27 16:25:00|426.58|424.38|426.34|424.14|428.28|426.08|425.13|422.93|0
1674837000000|2023-01-27 16:30:00|425.85|423.65|419.31|417.11|426.82|424.62|419.31|417.11|0
1674837300000|2023-01-27 16:35:00|419.07|416.87|421.98|419.78|422.46|420.26|419.07|416.87|0
1674837600000|2023-01-27 16:40:00|421.73|419.53|417.86|415.66|421.73|419.53|416.17|413.97|0
1674837900000|2023-01-27 16:45:00|417.62|415.42|416.89|414.69|419.8|417.6|415.93|413.73|0
1674838200000|2023-01-27 16:50:00|417.13|414.93|417.86|415.66|417.86|415.66|415.68|413.48|0
1674838500000|2023-01-27 16:55:00|418.1|415.9|417.62|415.42|418.34|416.14|415.2|413|0
1674838800000|2023-01-27 17:00:00|417.13|414.93|420.28|418.08|421|418.8|416.41|414.21|0
1674839100000|2023-01-27 17:05:00|420.52|418.32|418.82|416.62|420.76|418.56|416.89|414.69|0
1674839400000|2023-01-27 17:10:00|418.58|416.38|415.68|413.48|420.03|417.83|415.44|413.24|0
1674839700000|2023-01-27 17:15:00|415.92|413.72|411.82|409.62|415.92|413.72|411.09|408.89|0
1674840000000|2023-01-27 17:20:00|411.57|409.37|413.02|410.82|413.75|411.55|411.57|409.37|0
1674840300000|2023-01-27 17:25:00|413.26|411.06|416.89|414.69|418.1|415.9|412.3|410.1|0
1674840600000|2023-01-27 17:30:00|416.65|414.45|413.02|410.82|417.61|415.41|412.78|410.58|0
1674840900000|2023-01-27 17:35:00|412.78|410.58|410.37|408.17|413.02|410.82|410.13|407.93|0
1674841200000|2023-01-27 17:40:00|410.13|407.93|413.02|410.82|413.26|411.06|409.16|406.96|0
1674841500000|2023-01-27 17:45:00|413.26|411.06|410.85|408.65|413.74|411.54|410.37|408.17|0
1674841800000|2023-01-27 17:50:00|410.97|408.77|410.85|408.65|412.05|409.85|409.16|406.96|0
1674842100000|2023-01-27 17:55:00|411.09|408.89|412.29|410.09|412.78|410.58|410.12|407.92|0
1674842400000|2023-01-27 18:00:00|412.05|409.85|414.71|412.51|416.16|413.96|410.6|408.4|0
1674842700000|2023-01-27 18:05:00|414.95|412.75|415.19|412.99|415.67|413.47|413.98|411.78|0
1674843000000|2023-01-27 18:10:00|415.43|413.23|415.54|413.34|417.12|414.92|414.95|412.75|0
1674843300000|2023-01-27 18:15:00|415.79|413.59|417.23|415.03|419.65|417.45|415.79|413.59|0
1674843600000|2023-01-27 18:20:00|416.99|414.79|416.51|414.31|418.2|416|416.03|413.83|0
1674843900000|2023-01-27 18:25:00|416.27|414.07|416.03|413.83|418.2|416|415.06|412.86|0
1674844200000|2023-01-27 18:30:00|415.78|413.58|412.89|410.69|415.78|413.58|412.89|410.69|0
1674844500000|2023-01-27 18:35:00|413.13|410.93|411.44|409.24|413.61|411.41|411.44|409.24|0
1674844800000|2023-01-27 18:40:00|411.2|409|413.61|411.41|416.27|414.07|411.2|409|0
1674845100000|2023-01-27 18:45:00|413.37|411.17|411.92|409.72|414.58|412.38|411.68|409.48|0
1674845400000|2023-01-27 18:50:00|412.16|409.96|414.33|412.13|415.06|412.86|412.16|409.96|0
1674845700000|2023-01-27 18:55:00|414.57|412.37|412.4|410.2|414.82|412.62|411.68|409.48|0
1674846000000|2023-01-27 19:00:00|412.16|409.96|410.71|408.51|412.4|410.2|408.07|405.87|0
1674846300000|2023-01-27 19:05:00|410.47|408.27|412.16|409.96|414.09|411.89|409.75|407.55|0
1674846600000|2023-01-27 19:10:00|411.92|409.72|409.75|407.55|411.92|409.72|409.27|407.07|0
1674846900000|2023-01-27 19:15:00|409.51|407.31|405.9|403.7|409.51|407.31|405.9|403.7|0
1674847200000|2023-01-27 19:20:00|406.14|403.94|405.66|403.46|407.34|405.14|405.42|403.22|0
1674847500000|2023-01-27 19:25:00|405.9|403.7|406.38|404.18|406.86|404.66|404.94|402.74|0
1674847800000|2023-01-27 19:30:00|406.14|403.94|407.46|405.26|407.7|405.5|404.45|402.25|0
1674848100000|2023-01-27 19:35:00|406.98|404.78|405.06|402.86|406.98|404.78|404.82|402.62|0
1674848400000|2023-01-27 19:40:00|405.3|403.1|405.54|403.34|406.02|403.82|404.1|401.9|0
1674848700000|2023-01-27 19:45:00|405.3|403.1|402.18|399.98|406.26|404.06|401.7|399.5|0
1674849000000|2023-01-27 19:50:00|402.42|400.22|402.53|400.33|403.97|401.77|401.57|399.37|0
1674849300000|2023-01-27 19:55:00|402.41|400.21|402.29|400.09|403.25|401.05|401.33|399.13|0
1674849600000|2023-01-27 20:00:00|401.81|399.61|400.37|398.17|402.05|399.85|400.13|397.93|0
1674849900000|2023-01-27 20:05:00|400.13|397.93|397.04|394.84|400.37|398.17|395.7|393.5|0
1674850200000|2023-01-27 20:10:00|397.28|395.08|402.55|400.35|403.03|400.83|395.85|393.65|0
1674850500000|2023-01-27 20:15:00|402.07|399.87|401.92|399.72|404.21|402.01|401.2|399|0
1674850800000|2023-01-27 20:20:00|401.44|399.24|402.16|399.96|406.25|404.05|400.96|398.76|0
1674851100000|2023-01-27 20:25:00|401.92|399.72|400.59|398.39|404.32|402.12|400.59|398.39|0
1674851400000|2023-01-27 20:30:00|400.83|398.63|398.67|396.47|402.52|400.32|398.19|395.99|0
1674851700000|2023-01-27 20:35:00|398.91|396.71|401.92|399.72|402.4|400.2|398.43|396.23|0
1674852000000|2023-01-27 20:40:00|401.44|399.24|404.08|401.88|404.56|402.36|400.23|398.03|0
1674852300000|2023-01-27 20:45:00|403.84|401.64|409.38|407.18|410.83|408.63|403.84|401.64|0
1674852600000|2023-01-27 20:50:00|410.83|408.63|415.17|412.97|419.28|417.08|409.86|407.66|0
1674852900000|2023-01-27 20:55:00|415.9|413.7|419.77|417.57|420.49|418.29|415.66|413.46|0
1674853200000|2023-01-27 21:00:00|419.53|417.33|421.46|419.26|421.95|419.75|418.07|415.87|0
1674853500000|2023-01-27 21:05:00|421.71|419.51|421.46|419.26|422.19|419.99|419.53|417.33|0
1674853800000|2023-01-27 21:10:00|421.7|419.5|419.52|417.32|421.7|419.5|419.28|417.08|0
1675041600000|2023-01-30 01:20:00|426.83|424.03|426.83|424.03|426.83|424.03|426.83|424.03|0
1675041900000|2023-01-30 01:25:00|427.07|424.27|427.07|424.27|427.56|424.76|426.59|423.79|0
1675042200000|2023-01-30 01:30:00|427.31|424.51|427.31|424.51|428.28|425.48|427.07|424.27|0
1675042500000|2023-01-30 01:35:00|427.56|424.76|428.28|425.48|428.53|425.73|427.07|424.27|0
1675042800000|2023-01-30 01:40:00|428.17|425.37|427.07|424.27|428.28|425.48|427.07|424.27|0
1675043100000|2023-01-30 01:45:00|427.31|424.51|427.2|424.4|427.55|424.75|426.58|423.78|0
1675043400000|2023-01-30 01:50:00|427.31|424.51|427.31|424.51|427.8|425|427.2|424.4|0
1675043700000|2023-01-30 01:55:00|427.07|424.27|428.52|425.72|428.53|425.73|427.07|424.27|0
1675044000000|2023-01-30 02:00:00|428.28|425.48|428.52|425.72|428.52|425.72|427.8|425|0
1675044300000|2023-01-30 02:05:00|428.28|425.48|428.04|425.24|428.52|425.72|428.04|425.24|0
1675044600000|2023-01-30 02:10:00|427.8|425|428.28|425.48|428.52|425.72|427.8|425|0
1675044900000|2023-01-30 02:15:00|428.16|425.36|428.52|425.72|428.52|425.72|427.79|424.99|0
1675045200000|2023-01-30 02:20:00|428.28|425.48|427.79|424.99|428.52|425.72|427.79|424.99|0
1675045500000|2023-01-30 02:25:00|427.55|424.75|427.31|424.51|427.68|424.88|426.82|424.02|0
1675045800000|2023-01-30 02:30:00|427.55|424.75|428.28|425.48|428.28|425.48|427.31|424.51|0
1675046100000|2023-01-30 02:35:00|428.52|425.72|428.52|425.72|428.52|425.72|428.28|425.48|0
1675046400000|2023-01-30 02:40:00|428.28|425.48|428.28|425.48|428.52|425.72|428.03|425.23|0
1675046700000|2023-01-30 02:45:00|428.52|425.72|428.28|425.48|428.52|425.72|427.79|424.99|0
1675047000000|2023-01-30 02:50:00|428.16|425.36|428.28|425.48|428.52|425.72|428.03|425.23|0
1675047300000|2023-01-30 02:55:00|428.4|425.6|429|426.2|430.71|427.91|428.28|425.48|0
1675047600000|2023-01-30 03:00:00|428.89|426.09|430.71|427.91|430.95|428.15|428.76|425.96|0
1675047900000|2023-01-30 03:05:00|430.95|428.15|430.95|428.15|431.92|429.12|430.7|427.9|0
1675048200000|2023-01-30 03:10:00|431.07|428.27|431.43|428.63|431.68|428.88|430.7|427.9|0
1675048500000|2023-01-30 03:15:00|431.19|428.39|431.19|428.39|432.41|429.61|430.7|427.9|0
1675048800000|2023-01-30 03:20:00|430.95|428.15|429.73|426.93|430.95|428.15|429.73|426.93|0
1675049100000|2023-01-30 03:25:00|429.86|427.06|430.22|427.42|430.46|427.66|429.49|426.69|0
1675049400000|2023-01-30 03:30:00|430.46|427.66|429.49|426.69|430.95|428.15|429.49|426.69|0
1675049700000|2023-01-30 03:35:00|429.73|426.93|428.27|425.47|429.73|426.93|428.27|425.47|0
1675050000000|2023-01-30 03:40:00|428.51|425.71|429|426.2|429|426.2|428.51|425.71|0
1675050300000|2023-01-30 03:45:00|428.76|425.96|429.73|426.93|430.21|427.41|428.76|425.96|0
1675050600000|2023-01-30 03:50:00|429.49|426.69|430.21|427.41|430.21|427.41|429.24|426.44|0
1675050900000|2023-01-30 03:55:00|430.1|427.3|429.24|426.44|430.46|427.66|429|426.2|0
1675051200000|2023-01-30 04:00:00|429.48|426.68|429.97|427.17|429.97|427.17|428.03|425.23|0
1675051500000|2023-01-30 04:05:00|429.85|427.05|428.75|425.95|429.97|427.17|428.75|425.95|0
1675051800000|2023-01-30 04:10:00|429|426.2|429|426.2|429.48|426.68|428.51|425.71|0
1675052100000|2023-01-30 04:15:00|429.24|426.44|428.75|425.95|429.48|426.68|428.75|425.95|0
1675052400000|2023-01-30 04:20:00|429|426.2|429.72|426.92|429.72|426.92|428.75|425.95|0
1675052700000|2023-01-30 04:25:00|429.61|426.81|429.85|427.05|429.97|427.17|429.48|426.68|0
1675053000000|2023-01-30 04:30:00|429.72|426.92|429.72|426.92|430.45|427.65|429.61|426.81|0
1675053300000|2023-01-30 04:35:00|429.85|427.05|430.45|427.65|430.45|427.65|429.72|426.92|0
1675053600000|2023-01-30 04:40:00|430.7|427.9|430.7|427.9|431.18|428.38|429.97|427.17|0
1675053900000|2023-01-30 04:45:00|430.45|427.65|430.94|428.14|431.42|428.62|430.45|427.65|0
1675054200000|2023-01-30 04:50:00|431.18|428.38|431.42|428.62|431.91|429.11|430.69|427.89|0
1675054500000|2023-01-30 04:55:00|431.67|428.87|431.18|428.38|431.67|428.87|431.18|428.38|0
1675054800000|2023-01-30 05:00:00|431.42|428.62|433.49|430.69|433.49|430.69|431.42|428.62|0
1675055100000|2023-01-30 05:05:00|433.61|430.81|434.1|431.3|434.83|432.03|433.37|430.57|0
1675055400000|2023-01-30 05:10:00|434.34|431.54|434.58|431.78|435.31|432.51|433.85|431.05|0
1675055700000|2023-01-30 05:15:00|434.34|431.54|433.85|431.05|434.58|431.78|433.85|431.05|0
1675056000000|2023-01-30 05:20:00|433.98|431.18|434.58|431.78|434.83|432.03|433.85|431.05|0
1675056300000|2023-01-30 05:25:00|434.47|431.67|434.1|431.3|435.8|433|433.37|430.57|0
1675056600000|2023-01-30 05:30:00|433.85|431.05|434.1|431.3|434.83|432.03|433.85|431.05|0
1675056900000|2023-01-30 05:35:00|434.22|431.42|433.73|430.93|434.34|431.54|433.36|430.56|0
1675057200000|2023-01-30 05:40:00|433.85|431.05|432.88|430.08|433.85|431.05|432.63|429.83|0
1675057500000|2023-01-30 05:45:00|432.63|429.83|432.88|430.08|433.12|430.32|432.63|429.83|0
1675057800000|2023-01-30 05:50:00|432.39|429.59|432.88|430.08|433.36|430.56|432.15|429.35|0
1675058100000|2023-01-30 05:55:00|433|430.2|433.85|431.05|433.85|431.05|432.63|429.83|0
1675058400000|2023-01-30 06:00:00|434.09|431.29|433.12|430.32|434.09|431.29|432.88|430.08|0
1675058700000|2023-01-30 06:05:00|433.36|430.56|433.85|431.05|433.85|431.05|432.39|429.59|0
1675059000000|2023-01-30 06:10:00|434.09|431.29|433.12|430.32|434.09|431.29|432.63|429.83|0
1675059300000|2023-01-30 06:15:00|432.87|430.07|433.85|431.05|433.85|431.05|431.9|429.1|0
1675059600000|2023-01-30 06:20:00|433.6|430.8|433.12|430.32|433.97|431.17|432.87|430.07|0
1675059900000|2023-01-30 06:25:00|433.36|430.56|434.09|431.29|434.33|431.53|433.12|430.32|0
1675060200000|2023-01-30 06:30:00|433.85|431.05|434.09|431.29|434.33|431.53|433.49|430.69|0
1675060500000|2023-01-30 06:35:00|433.97|431.17|434.88|432.08|435|432.2|433.6|430.8|0
1675060800000|2023-01-30 06:40:00|435|432.2|436.22|433.42|436.22|433.42|435|432.2|0
1675061100000|2023-01-30 06:45:00|435.97|433.17|435.24|432.44|436.22|433.42|435|432.2|0
1675061400000|2023-01-30 06:50:00|435.37|432.57|435.97|433.17|436.7|433.9|435.24|432.44|0
1675061700000|2023-01-30 06:55:00|436.21|433.41|435.24|432.44|436.21|433.41|434.51|431.71|0
1675062000000|2023-01-30 07:00:00|435|432.2|435.73|432.93|436.7|433.9|434.76|431.96|0
1675062300000|2023-01-30 07:05:00|435.18|432.98|438.1|435.9|439.56|437.36|434.45|432.25|0
1675062600000|2023-01-30 07:10:00|438.34|436.14|439.8|437.6|440.29|438.09|438.34|436.14|0
1675062900000|2023-01-30 07:15:00|439.56|437.36|438.34|436.14|439.56|437.36|438.1|435.9|0
1675063200000|2023-01-30 07:20:00|438.59|436.39|440.05|437.85|440.29|438.09|438.1|435.9|0
1675063500000|2023-01-30 07:25:00|440.29|438.09|440.53|438.33|441.02|438.82|439.56|437.36|0
1675063800000|2023-01-30 07:30:00|440.78|438.58|439.07|436.87|441.51|439.31|439.07|436.87|0
1675064100000|2023-01-30 07:35:00|439.32|437.12|440.05|437.85|440.53|438.33|439.32|437.12|0
1675064400000|2023-01-30 07:40:00|440.29|438.09|441.99|439.79|442.24|440.04|439.8|437.6|0
1675064700000|2023-01-30 07:45:00|441.75|439.55|441.99|439.79|442.24|440.04|441.26|439.06|0
1675065000000|2023-01-30 07:50:00|441.75|439.55|441.58|439.38|442.94|440.74|441.26|439.06|0
1675065300000|2023-01-30 07:55:00|441.34|439.14|440.61|438.41|441.58|439.38|439.88|437.68|0
1675065600000|2023-01-30 08:00:00|442.07|439.87|444.98|442.78|445.47|443.27|442.07|439.87|0
1675065900000|2023-01-30 08:05:00|444.49|442.29|445.47|443.27|447.41|445.21|444.49|442.29|0
1675066200000|2023-01-30 08:10:00|445.71|443.51|446.44|444.24|447.9|445.7|444.74|442.54|0
1675066500000|2023-01-30 08:15:00|446.68|444.48|448.38|446.18|448.87|446.67|445.71|443.51|0
1675066800000|2023-01-30 08:20:00|448.63|446.43|451.55|449.35|452.03|449.83|448.38|446.18|0
1675067100000|2023-01-30 08:25:00|452.03|449.83|453.25|451.05|454.96|452.76|451.79|449.59|0
1675067400000|2023-01-30 08:30:00|453.38|451.18|451.06|448.86|454.47|452.27|450.33|448.13|0
1675067700000|2023-01-30 08:35:00|450.82|448.62|449.35|447.15|450.82|448.62|447.89|445.69|0
1675068000000|2023-01-30 08:40:00|449.11|446.91|448.62|446.42|450.09|447.89|446.92|444.72|0
1675068300000|2023-01-30 08:45:00|448.38|446.18|448.43|446.23|449.44|447.24|447.41|445.21|0
1675068600000|2023-01-30 08:50:00|448.18|445.98|450.86|448.66|451.1|448.9|448.18|445.98|0
1675068900000|2023-01-30 08:55:00|451.1|448.9|450.61|448.41|452.32|450.12|449.88|447.68|0
1675069200000|2023-01-30 09:00:00|450.13|447.93|450.13|447.93|450.13|447.93|447.21|445.01|0
1675069500000|2023-01-30 09:05:00|450.25|448.05|451.1|448.9|451.34|449.14|448.18|445.98|0
1675069800000|2023-01-30 09:10:00|450.86|448.66|448.55|446.35|451.1|448.9|448.42|446.22|0
1675070100000|2023-01-30 09:15:00|448.67|446.47|447.21|445.01|449.28|447.08|447.21|445.01|0
1675070400000|2023-01-30 09:20:00|446.96|444.76|447.45|445.25|448.18|445.98|445.26|443.06|0
1675070700000|2023-01-30 09:25:00|447.69|445.49|451.1|448.9|451.58|449.38|447.69|445.49|0
1675071000000|2023-01-30 09:30:00|450.85|448.65|452.07|449.87|452.2|450|449.39|447.19|0
1675071300000|2023-01-30 09:35:00|452.8|450.6|456.94|454.74|458.65|456.45|452.8|450.6|0
1675071600000|2023-01-30 09:40:00|457.43|455.23|454.92|452.72|458.41|456.21|454.63|452.43|0
1675071900000|2023-01-30 09:45:00|455.41|453.21|451.76|449.56|456.14|453.94|451.52|449.32|0
1675072200000|2023-01-30 09:50:00|452.01|449.81|453.95|451.75|454.68|452.48|451.03|448.83|0
1675072500000|2023-01-30 09:55:00|453.71|451.51|454.19|451.99|454.68|452.48|453.22|451.02|0
1675072800000|2023-01-30 10:00:00|454.44|452.24|455.41|453.21|456.87|454.67|454.44|452.24|0
1675073100000|2023-01-30 10:05:00|455.54|453.34|455.16|452.96|455.78|453.58|453.95|451.75|0
1675073400000|2023-01-30 10:10:00|455.41|453.21|454.43|452.23|456.38|454.18|453.22|451.02|0
1675073700000|2023-01-30 10:15:00|454.68|452.48|454.19|451.99|455.89|453.69|453.7|451.5|0
1675074000000|2023-01-30 10:20:00|454.43|452.23|453.7|451.5|454.92|452.72|452.97|450.77|0
1675074300000|2023-01-30 10:25:00|453.83|451.63|455.16|452.96|455.65|453.45|452.97|450.77|0
1675074600000|2023-01-30 10:30:00|454.92|452.72|453.46|451.26|456.14|453.94|453.34|451.14|0
1675074900000|2023-01-30 10:35:00|453.22|451.02|452.97|450.77|454.19|451.99|452.97|450.77|0
1675075200000|2023-01-30 10:40:00|452.86|450.66|452.73|450.53|453.22|451.02|451.51|449.31|0
1675075500000|2023-01-30 10:45:00|452.61|450.41|452|449.8|452.73|450.53|451.51|449.31|0
1675075800000|2023-01-30 10:50:00|452.24|450.04|454.43|452.23|454.43|452.23|452|449.8|0
1675076100000|2023-01-30 10:55:00|454.19|451.99|452.48|450.28|454.92|452.72|452.48|450.28|0
1675076400000|2023-01-30 11:00:00|452.37|450.17|454.67|452.47|455.16|452.96|452|449.8|0
1675076700000|2023-01-30 11:05:00|454.43|452.23|454.43|452.23|455.16|452.96|452.24|450.04|0
1675077000000|2023-01-30 11:10:00|454.19|451.99|456.37|454.17|456.62|454.42|454.19|451.99|0
1675077300000|2023-01-30 11:15:00|456.13|453.93|456.37|454.17|456.86|454.66|454.67|452.47|0
1675077600000|2023-01-30 11:20:00|456.5|454.3|458.81|456.61|458.81|456.61|456.13|453.93|0
1675077900000|2023-01-30 11:25:00|459.05|456.85|459.05|456.85|459.67|457.47|458.32|456.12|0
1675078200000|2023-01-30 11:30:00|459.18|456.98|461.98|459.78|462.95|460.75|458.81|456.61|0
1675078500000|2023-01-30 11:35:00|462.22|460.02|461.73|459.53|462.71|460.51|461.24|459.04|0
1675078800000|2023-01-30 11:40:00|461.98|459.78|460.64|458.44|461.98|459.78|459.91|457.71|0
1675079100000|2023-01-30 11:45:00|460.76|458.56|458.45|456.25|461|458.8|457.59|455.39|0
1675079400000|2023-01-30 11:50:00|458.56|456.36|459.05|456.85|461.24|459.04|458.56|456.36|0
1675079700000|2023-01-30 11:55:00|459.18|456.98|458.81|456.61|459.29|457.09|457.59|455.39|0
1675080000000|2023-01-30 12:00:00|458.07|455.87|457.1|454.9|458.44|456.24|456.37|454.17|0
1675080300000|2023-01-30 12:05:00|457.34|455.14|457.34|455.14|457.59|455.39|456.61|454.41|0
1675080600000|2023-01-30 12:10:00|457.23|455.03|456.13|453.93|457.34|455.14|455.64|453.44|0
1675080900000|2023-01-30 12:15:00|455.88|453.68|455.39|453.19|455.88|453.68|454.91|452.71|0
1675081200000|2023-01-30 12:20:00|455.28|453.08|456.74|454.54|456.74|454.54|455.15|452.95|0
1675081500000|2023-01-30 12:25:00|456.85|454.65|455.15|452.95|457.1|454.9|455.15|452.95|0
1675081800000|2023-01-30 12:30:00|455.28|453.08|455.15|452.95|456.85|454.65|454.18|451.98|0
1675082100000|2023-01-30 12:35:00|455.39|453.19|457.1|454.9|458.07|455.87|455.39|453.19|0
1675082400000|2023-01-30 12:40:00|456.85|454.65|454.66|452.46|457.1|454.9|454.42|452.22|0
1675082700000|2023-01-30 12:45:00|454.91|452.71|452.96|450.76|455.15|452.95|452.96|450.76|0
1675083000000|2023-01-30 12:50:00|453.2|451|454.17|451.97|454.66|452.46|452.6|450.4|0
1675083300000|2023-01-30 12:55:00|454.42|452.22|454.17|451.97|454.66|452.46|452.72|450.52|0
1675083600000|2023-01-30 13:00:00|453.93|451.73|455.15|452.95|456.61|454.41|453.93|451.73|0
1675083900000|2023-01-30 13:05:00|455.39|453.19|452.23|450.03|456.12|453.92|452.23|450.03|0
1675084200000|2023-01-30 13:10:00|451.98|449.78|451.74|449.54|452.96|450.76|451.5|449.3|0
1675084500000|2023-01-30 13:15:00|451.5|449.3|451.98|449.78|452.96|450.76|451.25|449.05|0
1675084800000|2023-01-30 13:20:00|452.23|450.03|451.01|448.81|452.96|450.76|450.04|447.84|0
1675085100000|2023-01-30 13:25:00|451.25|449.05|450.43|448.23|451.98|449.78|449.46|447.26|0
1675085400000|2023-01-30 13:30:00|450.19|447.99|453.6|451.4|455.06|452.86|450.19|447.99|0
1675085700000|2023-01-30 13:35:00|453.84|451.64|455.3|453.1|455.3|453.1|452.87|450.67|0
1675086000000|2023-01-30 13:40:00|455.54|453.34|452.38|450.18|456.76|454.56|452.13|449.93|0
1675086300000|2023-01-30 13:45:00|452.62|450.42|451.16|448.96|453.59|451.39|450.92|448.72|0
1675086600000|2023-01-30 13:50:00|450.92|448.72|450.19|447.99|451.65|449.45|449.7|447.5|0
1675086900000|2023-01-30 13:55:00|449.94|447.74|450.92|448.72|451.65|449.45|449.94|447.74|0
1675087200000|2023-01-30 14:00:00|451.16|448.96|452.38|450.18|452.62|450.42|449.7|447.5|0
1675087500000|2023-01-30 14:05:00|452.13|449.93|449.46|447.26|452.62|450.42|448.97|446.77|0
1675087800000|2023-01-30 14:10:00|449.7|447.5|448.73|446.53|449.94|447.74|448.48|446.28|0
1675088100000|2023-01-30 14:15:00|448.48|446.28|449.94|447.74|450.67|448.47|447.75|445.55|0
1675088400000|2023-01-30 14:20:00|450.18|447.98|448.97|446.77|450.67|448.47|448.24|446.04|0
1675088700000|2023-01-30 14:25:00|448.48|446.28|448.97|446.77|450.07|447.87|447.27|445.07|0
1675089000000|2023-01-30 14:30:00|449.94|447.74|445.81|443.61|449.94|447.74|441.68|439.48|0
1675089300000|2023-01-30 14:35:00|444.84|442.64|439.5|437.3|446.54|444.34|439.01|436.81|0
1675089600000|2023-01-30 14:40:00|439.01|436.81|440.95|438.75|444.59|442.39|438.77|436.57|0
1675089900000|2023-01-30 14:45:00|440.47|438.27|434.4|432.2|440.47|438.27|431.49|429.29|0
1675090200000|2023-01-30 14:50:00|434.16|431.96|442.22|440.02|442.46|440.26|432.03|429.83|0
1675090500000|2023-01-30 14:55:00|441.49|439.29|433.72|431.52|443.43|441.23|432.03|429.83|0
1675090800000|2023-01-30 15:00:00|433.48|431.28|428.15|425.95|434.93|432.73|428.15|425.95|0
1675091100000|2023-01-30 15:05:00|427.91|425.71|428.15|425.95|430.33|428.13|426.22|424.02|0
1675091400000|2023-01-30 15:10:00|428.39|426.19|431.4|429.2|433.58|431.38|427.31|425.11|0
1675091700000|2023-01-30 15:15:00|430.92|428.72|435.76|433.56|436.49|434.29|430.19|427.99|0
1675092000000|2023-01-30 15:20:00|436|433.8|439.88|437.68|440.37|438.17|433.82|431.62|0
1675092300000|2023-01-30 15:25:00|440.37|438.17|437.94|435.74|444.38|442.18|437.94|435.74|0
1675092600000|2023-01-30 15:30:00|438.18|435.98|443.52|441.32|445.22|443.02|437.94|435.74|0
1675092900000|2023-01-30 15:35:00|444.49|442.29|448.14|445.94|449.6|447.4|442.55|440.35|0
1675093200000|2023-01-30 15:40:00|448.63|446.43|452.79|450.59|454.25|452.05|447.93|445.73|0
1675093500000|2023-01-30 15:45:00|453.28|451.08|452.06|449.86|457.65|455.45|451.57|449.37|0
1675093800000|2023-01-30 15:50:00|452.55|450.35|452.79|450.59|455.71|453.51|448.66|446.46|0
1675094100000|2023-01-30 15:55:00|453.03|450.83|447.2|445|454|451.8|446.48|444.28|0
1675094400000|2023-01-30 16:00:00|447.69|445.49|448.42|446.22|448.9|446.7|445.51|443.31|0
1675094700000|2023-01-30 16:05:00|448.66|446.46|447.44|445.24|450.84|448.64|446.96|444.76|0
1675095000000|2023-01-30 16:10:00|447.2|445|443.08|440.88|447.69|445.49|440.42|438.22|0
1675095300000|2023-01-30 16:15:00|443.32|441.12|440.66|438.46|443.57|441.37|438.72|436.52|0
1675095600000|2023-01-30 16:20:00|440.42|438.22|445.5|443.3|447.2|445|439.45|437.25|0
1675095900000|2023-01-30 16:25:00|445.26|443.06|444.58|442.38|449.63|447.43|444.05|441.85|0
1675096200000|2023-01-30 16:30:00|444.34|442.14|444.49|442.29|445.46|443.26|441.09|438.89|0
1675096500000|2023-01-30 16:35:00|444.73|442.53|447.65|445.45|448.13|445.93|443.52|441.32|0
1675096800000|2023-01-30 16:40:00|447.16|444.96|448.86|446.66|449.35|447.15|446.19|443.99|0
1675097100000|2023-01-30 16:45:00|448.62|446.42|450.81|448.61|451.79|449.59|446.19|443.99|0
1675097400000|2023-01-30 16:50:00|451.05|448.85|452.27|450.07|452.27|450.07|448.62|446.42|0
1675097700000|2023-01-30 16:55:00|453.49|451.29|445.21|443.01|456.17|453.97|444.48|442.28|0
1675098000000|2023-01-30 17:00:00|444.97|442.77|445.94|443.74|446.67|444.47|443.76|441.56|0
1675098300000|2023-01-30 17:05:00|446.19|443.99|445.21|443.01|446.19|443.99|443.75|441.55|0
1675098600000|2023-01-30 17:10:00|445.46|443.26|443.27|441.07|446.43|444.23|443.03|440.83|0
1675098900000|2023-01-30 17:15:00|443.03|440.83|449.1|446.9|449.83|447.63|443.03|440.83|0
1675099200000|2023-01-30 17:20:00|448.86|446.66|448.62|446.42|450.56|448.36|447.4|445.2|0
1675099500000|2023-01-30 17:25:00|448.37|446.17|447.89|445.69|453.97|451.77|447.89|445.69|0
1675099800000|2023-01-30 17:30:00|448.13|445.93|450.32|448.12|451.29|449.09|447.4|445.2|0
1675100100000|2023-01-30 17:35:00|450.56|448.36|450.32|448.12|451.29|449.09|448.37|446.17|0
1675100400000|2023-01-30 17:40:00|450.56|448.36|450.81|448.61|451.54|449.34|447.64|445.44|0
1675100700000|2023-01-30 17:45:00|450.56|448.36|453.48|451.28|455.92|453.72|450.56|448.36|0
1675101000000|2023-01-30 17:50:00|453.73|451.53|454.46|452.26|457.39|455.19|452.75|450.55|0
1675101300000|2023-01-30 17:55:00|454.7|452.5|455.92|453.72|457.39|455.19|453.24|451.04|0
1675101600000|2023-01-30 18:00:00|457.39|455.19|456.41|454.21|459.34|457.14|456.17|453.97|0
1675101900000|2023-01-30 18:05:00|456.16|453.96|455.68|453.48|456.65|454.45|454.21|452.01|0
1675102200000|2023-01-30 18:10:00|455.19|452.99|454.7|452.5|455.92|453.72|453.48|451.28|0
1675102500000|2023-01-30 18:15:00|454.94|452.74|447.64|445.44|456.65|454.45|446.18|443.98|0
1675102800000|2023-01-30 18:20:00|447.88|445.68|447.39|445.19|449.1|446.9|446.42|444.22|0
1675103100000|2023-01-30 18:25:00|447.88|445.68|450.44|448.24|451.29|449.09|447.15|444.95|0
1675103400000|2023-01-30 18:30:00|450.56|448.36|454.94|452.74|455.92|453.72|450.56|448.36|0
1675103700000|2023-01-30 18:35:00|454.46|452.26|455.43|453.23|456.65|454.45|454.46|452.26|0
1675104000000|2023-01-30 18:40:00|455.19|452.99|456.65|454.45|459.58|457.38|454.94|452.74|0
1675104300000|2023-01-30 18:45:00|456.89|454.69|455.67|453.47|459.58|457.38|455.43|453.23|0
1675104600000|2023-01-30 18:50:00|455.92|453.72|455.92|453.72|458.36|456.16|454.94|452.74|0
1675104900000|2023-01-30 18:55:00|456.16|453.96|454.45|452.25|458.6|456.4|453.72|451.52|0
1675105200000|2023-01-30 19:00:00|454.7|452.5|452.99|450.79|455.92|453.72|452.5|450.3|0
1675105500000|2023-01-30 19:05:00|453.23|451.03|457.62|455.42|457.87|455.67|452.75|450.55|0
1675105800000|2023-01-30 19:10:00|457.38|455.18|457.38|455.18|459.33|457.13|455.43|453.23|0
1675106100000|2023-01-30 19:15:00|457.13|454.93|458.72|456.52|460.8|458.6|456.89|454.69|0
1675106400000|2023-01-30 19:20:00|459.09|456.89|460.79|458.59|461.04|458.84|457.38|455.18|0
1675106700000|2023-01-30 19:25:00|460.31|458.11|461.77|459.57|462.26|460.06|459.57|457.37|0
1675107000000|2023-01-30 19:30:00|462.02|459.82|461.53|459.33|462.75|460.55|460.31|458.11|0
1675107300000|2023-01-30 19:35:00|461.28|459.08|459.57|457.37|462.99|460.79|458.35|456.15|0
1675107600000|2023-01-30 19:40:00|459.82|457.62|462.01|459.81|463.73|461.53|459.57|457.37|0
1675107900000|2023-01-30 19:45:00|461.77|459.57|464.95|462.75|465.19|462.99|460.79|458.59|0
1675108200000|2023-01-30 19:50:00|465.19|462.99|465.19|462.99|467.15|464.95|464.7|462.5|0
1675108500000|2023-01-30 19:55:00|464.95|462.75|463.48|461.28|467.15|464.95|462.26|460.06|0
1675108800000|2023-01-30 20:00:00|462.99|460.79|460.06|457.86|464.21|462.01|458.84|456.64|0
1675109100000|2023-01-30 20:05:00|460.55|458.35|464.7|462.5|466.66|464.46|460.06|457.86|0
1675109400000|2023-01-30 20:10:00|464.46|462.26|466.41|464.21|466.66|464.46|462.74|460.54|0
1675109700000|2023-01-30 20:15:00|466.9|464.7|466.54|464.34|469.1|466.9|466.17|463.97|0
1675110000000|2023-01-30 20:20:00|466.66|464.46|469.84|467.64|470.08|467.88|466.17|463.97|0
1675110300000|2023-01-30 20:25:00|470.08|467.88|469.84|467.64|470.82|468.62|468.37|466.17|0
1675110600000|2023-01-30 20:30:00|469.59|467.39|465.19|462.99|471.31|469.11|464.7|462.5|0
1675110900000|2023-01-30 20:35:00|465.43|463.23|462.01|459.81|465.43|463.23|461.28|459.08|0
1675111200000|2023-01-30 20:40:00|461.77|459.57|463.72|461.52|465.43|463.23|461.03|458.83|0
1675111500000|2023-01-30 20:45:00|464.45|462.25|466.65|464.45|468.37|466.17|462.74|460.54|0
1675111800000|2023-01-30 20:50:00|466.41|464.21|469.34|467.14|470.08|467.88|462.5|460.3|0
1675112100000|2023-01-30 20:55:00|468.85|466.65|469.74|467.54|472.77|470.57|468.85|466.65|0
1675112400000|2023-01-30 21:00:00|470.47|468.27|465.34|463.14|470.47|468.27|464.36|462.16|0
1675112700000|2023-01-30 21:05:00|465.58|463.38|463.63|461.43|465.58|463.38|462.41|460.21|0
1675113000000|2023-01-30 21:10:00|463.14|460.94|464.61|462.41|464.85|462.65|462.9|460.7|0
1675113300000|2023-01-30 21:15:00|465.15|462.35|464.42|461.62|466.13|463.33|464.17|461.37|0
1675113600000|2023-01-30 21:20:00|463.93|461.13|463.2|460.4|464.17|461.37|462.95|460.15|0
1675113900000|2023-01-30 21:25:00|463.44|460.64|462.83|460.03|463.44|460.64|462.1|459.3|0
1675114200000|2023-01-30 21:30:00|462.95|460.15|463.68|460.88|463.68|460.88|462.22|459.42|0
1675114500000|2023-01-30 21:35:00|463.19|460.39|463.44|460.64|463.93|461.13|462.95|460.15|0
1675114800000|2023-01-30 21:40:00|463.68|460.88|463.44|460.64|463.93|461.13|463.19|460.39|0
1675115100000|2023-01-30 21:45:00|462.95|460.15|465.15|462.35|465.39|462.59|462.95|460.15|0
1675115400000|2023-01-30 21:50:00|464.9|462.1|463.93|461.13|465.03|462.23|463.68|460.88|0
1675115700000|2023-01-30 21:55:00|464.17|461.37|463.32|460.52|464.17|461.37|463.08|460.28|0
1675116000000|2023-01-30 22:00:00|463.59|460.79|463.56|460.76|463.74|460.94|463.06|460.26|0
1675116300000|2023-01-30 22:05:00|463.48|460.68|463.67|460.87|463.67|460.87|463.35|460.55|0
1675116600000|2023-01-30 22:10:00|463.59|460.79|463.7|460.9|463.81|461.01|463.56|460.76|0
1675116900000|2023-01-30 22:15:00|463.67|460.87|463.7|460.9|463.7|460.9|463.59|460.79|0
1675117200000|2023-01-30 22:20:00|463.78|460.98|463.78|460.98|463.99|461.19|463.59|460.79|0
1675117500000|2023-01-30 22:25:00|463.99|461.19|463.95|461.15|464.02|461.22|463.95|461.15|0
1675117800000|2023-01-30 22:30:00|464.02|461.22|463.99|461.19|464.09|461.29|463.99|461.19|0
1675118100000|2023-01-30 22:35:00|464.02|461.22|464.26|461.46|464.26|461.46|464.02|461.22|0
1675118400000|2023-01-30 22:40:00|464.3|461.5|464.41|461.61|464.48|461.68|464.23|461.43|0
1675118700000|2023-01-30 22:45:00|464.48|461.68|464.73|461.93|464.73|461.93|464.48|461.68|0
1675119000000|2023-01-30 22:50:00|464.69|461.89|465.16|462.36|465.16|462.36|464.62|461.82|0
1675119300000|2023-01-30 22:55:00|465.2|462.4|464.38|461.58|465.23|462.43|464.27|461.47|0
1675119600000|2023-01-30 23:00:00|464.05|461.25|463.92|461.12|464.16|461.36|462.21|459.41|0
1675119900000|2023-01-30 23:05:00|463.67|460.87|465.02|462.22|466.12|463.32|463.43|460.63|0
1675120200000|2023-01-30 23:10:00|464.65|461.85|464.41|461.61|465.51|462.71|464.16|461.36|0
1675120500000|2023-01-30 23:15:00|464.16|461.36|464.16|461.36|464.65|461.85|463.92|461.12|0
1675120800000|2023-01-30 23:20:00|463.92|461.12|462.7|459.9|463.92|461.12|462.7|459.9|0
1675121100000|2023-01-30 23:25:00|462.94|460.14|462.7|459.9|463.8|461|462.45|459.65|0
1675121400000|2023-01-30 23:30:00|462.21|459.41|462.45|459.65|463.43|460.63|462.21|459.41|0
1675121700000|2023-01-30 23:35:00|462.7|459.9|460.99|458.19|462.7|459.9|460.74|457.94|0
1675122000000|2023-01-30 23:40:00|460.74|457.94|460.5|457.7|460.74|457.94|460.01|457.21|0
1675122300000|2023-01-30 23:45:00|460.74|457.94|461.72|458.92|461.96|459.16|460.01|457.21|0
1675122600000|2023-01-30 23:50:00|461.96|459.16|460.63|457.83|461.96|459.16|460.25|457.45|0
1675122900000|2023-01-30 23:55:00|460.74|457.94|459.77|456.97|460.74|457.94|459.77|456.97|0
1675123200000|2023-01-31 00:00:00|460.01|457.21|462.69|459.89|462.94|460.14|459.77|456.97|0
1675123500000|2023-01-31 00:05:00|462.58|459.78|462.45|459.65|463.67|460.87|461.72|458.92|0
1675123800000|2023-01-31 00:10:00|462.94|460.14|463.42|460.62|463.42|460.62|461.72|458.92|0
1675124100000|2023-01-31 00:15:00|463.67|460.87|463.91|461.11|464.64|461.84|463.67|460.87|0
1675124400000|2023-01-31 00:20:00|463.79|460.99|464.4|461.6|464.89|462.09|463.79|460.99|0
1675124700000|2023-01-31 00:25:00|464.16|461.36|462.69|459.89|464.4|461.6|462.45|459.65|0
1675125000000|2023-01-31 00:30:00|462.93|460.13|462.2|459.4|462.93|460.13|460.98|458.18|0
1675125300000|2023-01-31 00:35:00|461.96|459.16|461.47|458.67|462.69|459.89|461.23|458.43|0
1675125600000|2023-01-31 00:40:00|461.71|458.91|463.18|460.38|463.67|460.87|461.71|458.91|0
1675125900000|2023-01-31 00:45:00|463.42|460.62|462.44|459.64|463.55|460.75|462.33|459.53|0
1675126200000|2023-01-31 00:50:00|462.2|459.4|462.69|459.89|463.18|460.38|461.96|459.16|0
1675126500000|2023-01-31 00:55:00|462.44|459.64|462.2|459.4|463.18|460.38|461.96|459.16|0
1675126800000|2023-01-31 01:00:00|461.96|459.16|462.2|459.4|462.69|459.89|461.71|458.91|0
1675127100000|2023-01-31 01:05:00|462.33|459.53|462.93|460.13|462.93|460.13|461.96|459.16|0
1675127400000|2023-01-31 01:10:00|462.81|460.01|462.69|459.89|462.93|460.13|461.95|459.15|0
1675127700000|2023-01-31 01:15:00|462.93|460.13|464.15|461.35|464.15|461.35|462.44|459.64|0
1675128000000|2023-01-31 01:20:00|463.91|461.11|465.45|462.65|465.69|462.89|463.66|460.86|0
1675128300000|2023-01-31 01:25:00|465.69|462.89|466.67|463.87|466.91|464.11|465.45|462.65|0
1675128600000|2023-01-31 01:30:00|466.43|463.63|466.91|464.11|467.65|464.85|465.69|462.89|0
1675128900000|2023-01-31 01:35:00|466.8|464|461.79|458.99|467.16|464.36|461.79|458.99|0
1675129200000|2023-01-31 01:40:00|461.55|458.75|462.03|459.23|462.03|459.23|460.82|458.02|0
1675129500000|2023-01-31 01:45:00|461.79|458.99|462.28|459.48|462.28|459.48|461.06|458.26|0
1675129800000|2023-01-31 01:50:00|462.03|459.23|462.76|459.96|462.76|459.96|461.79|458.99|0
1675130100000|2023-01-31 01:55:00|462.52|459.72|463.25|460.45|463.74|460.94|462.28|459.48|0
1675130400000|2023-01-31 02:00:00|463.01|460.21|463.74|460.94|464.71|461.91|462.76|459.96|0
1675130700000|2023-01-31 02:05:00|463.49|460.69|463.49|460.69|463.98|461.18|463.25|460.45|0
1675131000000|2023-01-31 02:10:00|463.74|460.94|463.38|460.58|463.74|460.94|463.01|460.21|0
1675131300000|2023-01-31 02:15:00|463.25|460.45|461.91|459.11|463.25|460.45|461.91|459.11|0
1675131600000|2023-01-31 02:20:00|462.03|459.23|462.52|459.72|462.52|459.72|461.79|458.99|0
1675131900000|2023-01-31 02:25:00|462.64|459.84|463.25|460.45|463.25|460.45|461.54|458.74|0
1675132200000|2023-01-31 02:30:00|463|460.2|462.89|460.09|463.74|460.94|462.76|459.96|0
1675132500000|2023-01-31 02:35:00|463|460.2|463.74|460.94|464.22|461.42|463|460.2|0
1675132800000|2023-01-31 02:40:00|463.98|461.18|465.69|462.89|465.93|463.13|463.74|460.94|0
1675133100000|2023-01-31 02:45:00|465.57|462.77|464.47|461.67|465.57|462.77|464.47|461.67|0
1675133400000|2023-01-31 02:50:00|464.71|461.91|466.42|463.62|466.42|463.62|464.47|461.67|0
1675133700000|2023-01-31 02:55:00|466.17|463.37|465.93|463.13|466.42|463.62|465.81|463.01|0
1675134000000|2023-01-31 03:00:00|465.69|462.89|466.17|463.37|466.42|463.62|465.44|462.64|0
1675134300000|2023-01-31 03:05:00|466.06|463.26|465.57|462.77|466.66|463.86|465.57|462.77|0
1675134600000|2023-01-31 03:10:00|465.44|462.64|466.42|463.62|466.66|463.86|465.2|462.4|0
1675134900000|2023-01-31 03:15:00|466.54|463.74|468.37|465.57|468.37|465.57|466.54|463.74|0
1675135200000|2023-01-31 03:20:00|468.12|465.32|469.59|466.79|469.59|466.79|468.01|465.21|0
1675135500000|2023-01-31 03:25:00|469.47|466.67|471.3|468.5|471.79|468.99|469.35|466.55|0
1675135800000|2023-01-31 03:30:00|471.54|468.74|471.79|468.99|471.79|468.99|470.57|467.77|0
1675136100000|2023-01-31 03:35:00|471.54|468.74|474.12|471.32|475.21|472.41|471.54|468.74|0
1675136400000|2023-01-31 03:40:00|473.99|471.19|475.21|472.41|475.7|472.9|473.01|470.21|0
1675136700000|2023-01-31 03:45:00|475.46|472.66|474.23|471.43|475.94|473.14|474.23|471.43|0
1675137000000|2023-01-31 03:50:00|473.99|471.19|473.99|471.19|474.23|471.43|473.01|470.21|0
1675137300000|2023-01-31 03:55:00|474.23|471.43|475.7|472.9|476.19|473.39|474.23|471.43|0
1675137600000|2023-01-31 04:00:00|475.45|472.65|474.48|471.68|475.45|472.65|473.99|471.19|0
1675137900000|2023-01-31 04:05:00|474.72|471.92|475.58|472.78|475.94|473.14|474.48|471.68|0
1675138200000|2023-01-31 04:10:00|475.7|472.9|475.45|472.65|475.7|472.9|474.72|471.92|0
1675138500000|2023-01-31 04:15:00|475.21|472.41|475.21|472.41|476.19|473.39|474.72|471.92|0
1675138800000|2023-01-31 04:20:00|475.09|472.29|474.11|471.31|475.21|472.41|473.74|470.94|0
1675139100000|2023-01-31 04:25:00|474.23|471.43|474.23|471.43|474.47|471.67|473.5|470.7|0
1675139400000|2023-01-31 04:30:00|474.47|471.67|474.23|471.43|474.47|471.67|473.98|471.18|0
1675139700000|2023-01-31 04:35:00|474.47|471.67|474.84|472.04|475.45|472.65|474.47|471.67|0
1675140000000|2023-01-31 04:40:00|474.72|471.92|474.23|471.43|475.21|472.41|473.74|470.94|0
1675140300000|2023-01-31 04:45:00|473.98|471.18|474.47|471.67|474.47|471.67|473.49|470.69|0
1675140600000|2023-01-31 04:50:00|474.23|471.43|474.11|471.31|474.47|471.67|473.74|470.94|0
1675140900000|2023-01-31 04:55:00|473.98|471.18|472.89|470.09|473.98|471.18|472.76|469.96|0
1675141200000|2023-01-31 05:00:00|472.76|469.96|472.64|469.84|473.49|470.69|472.51|469.71|0
1675141500000|2023-01-31 05:05:00|472.76|469.96|473|470.2|474.23|471.43|472.76|469.96|0
1675141800000|2023-01-31 05:10:00|472.76|469.96|471.53|468.73|472.76|469.96|471.29|468.49|0
1675142100000|2023-01-31 05:15:00|471.66|468.86|471.05|468.25|472.02|469.22|471.05|468.25|0
1675142400000|2023-01-31 05:20:00|471.29|468.49|470.56|467.76|471.78|468.98|470.56|467.76|0
1675142700000|2023-01-31 05:25:00|470.8|468|470.8|468|471.05|468.25|470.44|467.64|0
1675143000000|2023-01-31 05:30:00|471.04|468.24|471.78|468.98|471.78|468.98|470.8|468|0
1675143300000|2023-01-31 05:35:00|471.53|468.73|471.29|468.49|472.02|469.22|471.29|468.49|0
1675143600000|2023-01-31 05:40:00|471.42|468.62|472.02|469.22|472.02|469.22|471.04|468.24|0
1675143900000|2023-01-31 05:45:00|472.27|469.47|473.73|470.93|473.98|471.18|472.02|469.22|0
1675144200000|2023-01-31 05:50:00|473.98|471.18|474.71|471.91|475.44|472.64|473.86|471.06|0
1675144500000|2023-01-31 05:55:00|474.47|471.67|475.69|472.89|475.82|473.02|473.98|471.18|0
1675144800000|2023-01-31 06:00:00|475.2|472.4|474.22|471.42|475.44|472.64|473.73|470.93|0
1675145100000|2023-01-31 06:05:00|473.98|471.18|474.22|471.42|475.44|472.64|473.98|471.18|0
1675145400000|2023-01-31 06:10:00|473.98|471.18|473.24|470.44|473.98|471.18|472.88|470.08|0
1675145700000|2023-01-31 06:15:00|473|470.2|471.77|468.97|473|470.2|471.28|468.48|0
1675146000000|2023-01-31 06:20:00|471.53|468.73|471.77|468.97|472.26|469.46|471.04|468.24|0
1675146300000|2023-01-31 06:25:00|472.02|469.22|472.02|469.22|472.26|469.46|471.77|468.97|0
1675146600000|2023-01-31 06:30:00|472.14|469.34|473.24|470.44|473.48|470.68|472.02|469.22|0
1675146900000|2023-01-31 06:35:00|472.99|470.19|474.22|471.42|474.71|471.91|472.99|470.19|0
1675147200000|2023-01-31 06:40:00|474.34|471.54|472.5|469.7|474.34|471.54|472.5|469.7|0
1675147500000|2023-01-31 06:45:00|472.26|469.46|472.26|469.46|472.5|469.7|471.28|468.48|0
1675147800000|2023-01-31 06:50:00|472.02|469.22|471.28|468.48|472.02|469.22|471.28|468.48|0
1675148100000|2023-01-31 06:55:00|471.04|468.24|471.65|468.85|472.01|469.21|471.04|468.24|0
1675148400000|2023-01-31 07:00:00|471.53|468.73|469.33|466.53|472.75|469.95|469.08|466.28|0
1675148700000|2023-01-31 07:05:00|469.27|467.07|470.74|468.54|470.74|468.54|468.54|466.34|0
1675149000000|2023-01-31 07:10:00|470.49|468.29|472.94|470.74|472.94|470.74|470.49|468.29|0
1675149300000|2023-01-31 07:15:00|472.69|470.49|472.45|470.25|472.94|470.74|471.71|469.51|0
1675149600000|2023-01-31 07:20:00|471.96|469.76|473.18|470.98|473.67|471.47|471.47|469.27|0
1675149900000|2023-01-31 07:25:00|473.67|471.47|472.52|470.32|473.67|471.47|472.52|470.32|0
1675150200000|2023-01-31 07:30:00|472.28|470.08|470.57|468.37|472.52|470.32|470.57|468.37|0
1675150500000|2023-01-31 07:35:00|470.81|468.61|470.08|467.88|470.81|468.61|469.83|467.63|0
1675150800000|2023-01-31 07:40:00|470.2|468|470.81|468.61|471.05|468.85|470.08|467.88|0
1675151100000|2023-01-31 07:45:00|469.59|467.39|463.73|461.53|469.83|467.63|463.49|461.29|0
1675151400000|2023-01-31 07:50:00|463.49|461.29|462.64|460.44|463.73|461.53|462.02|459.82|0
1675151700000|2023-01-31 07:55:00|462.51|460.31|462.88|460.68|463.97|461.77|461.78|459.58|0
1675152000000|2023-01-31 08:00:00|462.51|460.31|462.27|460.07|463.73|461.53|462.02|459.82|0
1675152300000|2023-01-31 08:05:00|462.02|459.82|467.14|464.94|467.27|465.07|461.78|459.58|0
1675152600000|2023-01-31 08:10:00|466.9|464.7|469.34|467.14|469.34|467.14|465.19|462.99|0
1675152900000|2023-01-31 08:15:00|469.58|467.38|466.41|464.21|469.83|467.63|464.22|462.02|0
1675153200000|2023-01-31 08:20:00|466.17|463.97|470.07|467.87|470.81|468.61|465.44|463.24|0
1675153500000|2023-01-31 08:25:00|470.32|468.12|471.25|469.05|472.35|470.15|470.07|467.87|0
1675153800000|2023-01-31 08:30:00|471.13|468.93|471.61|469.41|474.92|472.72|471.13|468.93|0
1675154100000|2023-01-31 08:35:00|471.86|469.66|474.06|471.86|474.3|472.1|471.37|469.17|0
1675154400000|2023-01-31 08:40:00|474.3|472.1|476.55|474.35|476.92|474.72|473.74|471.54|0
1675154700000|2023-01-31 08:45:00|476.92|474.72|480.83|478.63|481.08|478.88|475.45|473.25|0
1675155000000|2023-01-31 08:50:00|481.08|478.88|480.34|478.14|482.06|479.86|480.34|478.14|0
1675155300000|2023-01-31 08:55:00|480.59|478.39|479.36|477.16|481.08|478.88|478.38|476.18|0
1675155600000|2023-01-31 09:00:00|479.12|476.92|479.61|477.41|480.59|478.39|477.89|475.69|0
1675155900000|2023-01-31 09:05:00|479.85|477.65|479.61|477.41|480.83|478.63|478.38|476.18|0
1675156200000|2023-01-31 09:10:00|479.85|477.65|480.58|478.38|481.07|478.87|478.87|476.67|0
1675156500000|2023-01-31 09:15:00|480.83|478.63|484.01|481.81|484.75|482.55|480.83|478.63|0
1675156800000|2023-01-31 09:20:00|483.77|481.57|482.05|479.85|484.39|482.19|481.81|479.61|0
1675157100000|2023-01-31 09:25:00|481.94|479.74|482.3|480.1|482.3|480.1|480.83|478.63|0
1675157400000|2023-01-31 09:30:00|482.54|480.34|482.42|480.22|483.28|481.08|480.83|478.63|0
1675157700000|2023-01-31 09:35:00|482.54|480.34|481.81|479.61|482.79|480.59|480.58|478.38|0
1675158000000|2023-01-31 09:40:00|482.05|479.85|480.46|478.26|482.79|480.59|480.34|478.14|0
1675158300000|2023-01-31 09:45:00|480.34|478.14|481.07|478.87|481.07|478.87|479.48|477.28|0
1675158600000|2023-01-31 09:50:00|481.32|479.12|482.18|479.98|482.79|480.59|481.07|478.87|0
1675158900000|2023-01-31 09:55:00|482.05|479.85|482.3|480.1|482.79|480.59|481.32|479.12|0
1675159200000|2023-01-31 10:00:00|482.05|479.85|483.27|481.07|484.99|482.79|482.05|479.85|0
1675159500000|2023-01-31 10:05:00|483.52|481.32|484.01|481.81|484.99|482.79|483.27|481.07|0
1675159800000|2023-01-31 10:10:00|484.25|482.05|484.74|482.54|485.48|483.28|483.52|481.32|0
1675160100000|2023-01-31 10:15:00|484.5|482.3|482.43|480.23|484.74|482.54|482.43|480.23|0
1675160400000|2023-01-31 10:20:00|482.32|480.12|485.13|482.93|485.13|482.93|482.19|479.99|0
1675160700000|2023-01-31 10:25:00|484.88|482.68|484.39|482.19|486.35|484.15|483.9|481.7|0
1675161000000|2023-01-31 10:30:00|484.15|481.95|486.1|483.9|486.35|484.15|483.66|481.46|0
1675161300000|2023-01-31 10:35:00|485.86|483.66|487.82|485.62|488.31|486.11|485.86|483.66|0
1675161600000|2023-01-31 10:40:00|488.06|485.86|486.84|484.64|488.06|485.86|486.59|484.39|0
1675161900000|2023-01-31 10:45:00|487.08|484.88|484.14|481.94|487.08|484.88|484.14|481.94|0
1675162200000|2023-01-31 10:50:00|484.39|482.19|485.54|483.34|486.28|484.08|484.14|481.94|0
1675162500000|2023-01-31 10:55:00|485.3|483.1|489.71|487.51|489.96|487.76|485.3|483.1|0
1675162800000|2023-01-31 11:00:00|489.84|487.64|487.75|485.55|491.18|488.98|487.5|485.3|0
1675163100000|2023-01-31 11:05:00|487.99|485.79|488.73|486.53|488.73|486.53|487.26|485.06|0
1675163400000|2023-01-31 11:10:00|488.48|486.28|489.96|487.76|490.45|488.25|488.24|486.04|0
1675163700000|2023-01-31 11:15:00|490.2|488|488.73|486.53|490.2|488|487.75|485.55|0
1675164000000|2023-01-31 11:20:00|488.97|486.77|490.69|488.49|490.69|488.49|488.73|486.53|0
1675164300000|2023-01-31 11:25:00|490.94|488.74|491.67|489.47|491.92|489.72|490.69|488.49|0
1675164600000|2023-01-31 11:30:00|491.92|489.72|494.12|491.92|494.86|492.66|491.67|489.47|0
1675164900000|2023-01-31 11:35:00|493.63|491.43|488.97|486.77|493.76|491.56|488.73|486.53|0
1675165200000|2023-01-31 11:40:00|488.73|486.53|484.81|482.61|488.97|486.77|484.81|482.61|0
1675165500000|2023-01-31 11:45:00|484.56|482.36|484.56|482.36|486.52|484.32|484.07|481.87|0
1675165800000|2023-01-31 11:50:00|484.8|482.6|484.56|482.36|485.54|483.34|484.31|482.11|0
1675166100000|2023-01-31 11:55:00|484.31|482.11|484.56|482.36|485.29|483.09|483.33|481.13|0
1675166400000|2023-01-31 12:00:00|484.31|482.11|481.86|479.66|484.31|482.11|480.64|478.44|0
1675166700000|2023-01-31 12:05:00|482.35|480.15|483.82|481.62|484.31|482.11|481.37|479.17|0
1675167000000|2023-01-31 12:10:00|484.31|482.11|481.86|479.66|484.31|482.11|481.26|479.06|0
1675167300000|2023-01-31 12:15:00|481.99|479.79|482.35|480.15|482.84|480.64|481.13|478.93|0
1675167600000|2023-01-31 12:20:00|481.86|479.66|482.35|480.15|482.35|480.15|480.88|478.68|0
1675167900000|2023-01-31 12:25:00|482.48|480.28|479.9|477.7|483.33|481.13|479.9|477.7|0
1675168200000|2023-01-31 12:30:00|480.15|477.95|479.41|477.21|481.01|478.81|478.68|476.48|0
1675168500000|2023-01-31 12:35:00|479.3|477.1|480.39|478.19|480.39|478.19|478.56|476.36|0
1675168800000|2023-01-31 12:40:00|480.64|478.44|478.92|476.72|480.88|478.68|478.92|476.72|0
1675169100000|2023-01-31 12:45:00|479.17|476.97|477.21|475.01|479.9|477.7|475.74|473.54|0
1675169400000|2023-01-31 12:50:00|477.46|475.26|476.72|474.52|477.7|475.5|476.23|474.03|0
1675169700000|2023-01-31 12:55:00|476.48|474.28|477.94|475.74|477.94|475.74|475.99|473.79|0
1675170000000|2023-01-31 13:00:00|477.7|475.5|475.01|472.81|478.19|475.99|474.77|472.57|0
1675170300000|2023-01-31 13:05:00|474.77|472.57|475.01|472.81|475.99|473.79|474.52|472.32|0
1675170600000|2023-01-31 13:10:00|475.25|473.05|475.99|473.79|476.48|474.28|474.28|472.08|0
1675170900000|2023-01-31 13:15:00|476.23|474.03|475.99|473.79|476.96|474.76|475.01|472.81|0
1675171200000|2023-01-31 13:20:00|476.23|474.03|476.23|474.03|476.72|474.52|474.52|472.32|0
1675171500000|2023-01-31 13:25:00|475.99|473.79|476.6|474.4|477.09|474.89|474.52|472.32|0
1675171800000|2023-01-31 13:30:00|476.36|474.16|470.38|468.18|476.36|474.16|463.54|461.34|0
1675172100000|2023-01-31 13:35:00|469.65|467.45|463.05|460.85|471.12|468.92|460.61|458.41|0
1675172400000|2023-01-31 13:40:00|463.29|461.09|461.83|459.63|468.43|466.23|461.83|459.63|0
1675172700000|2023-01-31 13:45:00|462.07|459.87|460.36|458.16|462.56|460.36|459.14|456.94|0
1675173000000|2023-01-31 13:50:00|460.12|457.92|458.9|456.7|461.34|459.14|455.24|453.04|0
1675173300000|2023-01-31 13:55:00|459.14|456.94|459.63|457.43|460.61|458.41|457.19|454.99|0
1675173600000|2023-01-31 14:00:00|458.9|456.7|458.78|456.58|460.12|457.92|456.95|454.75|0
1675173900000|2023-01-31 14:05:00|459.63|457.43|458.65|456.45|461.09|458.89|458.41|456.21|0
1675174200000|2023-01-31 14:10:00|459.14|456.94|461.09|458.89|461.58|459.38|458.41|456.21|0
1675174500000|2023-01-31 14:15:00|460.85|458.65|464.76|462.56|465.49|463.29|460.61|458.41|0
1675174800000|2023-01-31 14:20:00|464.51|462.31|462.31|460.11|465.25|463.05|462.31|460.11|0
1675175100000|2023-01-31 14:25:00|462.56|460.36|466.22|464.02|466.96|464.76|462.56|460.36|0
1675175400000|2023-01-31 14:30:00|465|462.8|459.87|457.67|466.22|464.02|457.68|455.48|0
1675175700000|2023-01-31 14:35:00|460.12|457.92|464.59|462.39|466.59|464.39|460.12|457.92|0
1675176000000|2023-01-31 14:40:00|463.86|461.66|463.12|460.92|467.76|465.56|457.4|455.2|0
1675176300000|2023-01-31 14:45:00|462.88|460.68|456.78|454.58|466.54|464.34|455.32|453.12|0
1675176600000|2023-01-31 14:50:00|456.3|454.1|457.76|455.56|460.44|458.24|454.1|451.9|0
1675176900000|2023-01-31 14:55:00|458|455.8|463.98|461.78|464.71|462.51|454.83|452.63|0
1675177200000|2023-01-31 15:00:00|464.22|462.02|465.56|463.36|467.27|465.07|460.44|458.24|0
1675177500000|2023-01-31 15:05:00|465.07|462.87|467.54|465.34|468.28|466.08|455.88|453.68|0
1675177800000|2023-01-31 15:10:00|467.79|465.59|456.78|454.58|468.52|466.32|456.29|454.09|0
1675178100000|2023-01-31 15:15:00|456.29|454.09|453.08|450.88|457.51|455.31|453.08|450.88|0
1675178400000|2023-01-31 15:20:00|453.32|451.12|454.54|452.34|457.23|455.03|451.37|449.17|0
1675178700000|2023-01-31 15:25:00|454.05|451.85|450.39|448.19|458.7|456.5|449.42|447.22|0
1675179000000|2023-01-31 15:30:00|450.15|447.95|449.42|447.22|451.37|449.17|447.47|445.27|0
1675179300000|2023-01-31 15:35:00|449.17|446.97|451.74|449.54|451.98|449.78|447.96|445.76|0
1675179600000|2023-01-31 15:40:00|451.49|449.29|448.56|446.36|452.47|450.27|447.83|445.63|0
1675179900000|2023-01-31 15:45:00|448.32|446.12|447.55|445.35|449.05|446.85|446.12|443.92|0
1675180200000|2023-01-31 15:50:00|447.3|445.1|449.74|447.54|451.7|449.5|443.89|441.69|0
1675180500000|2023-01-31 15:55:00|449.5|447.3|448.28|446.08|449.99|447.79|447.79|445.59|0
1675180800000|2023-01-31 16:00:00|445.84|443.64|444.13|441.93|445.84|443.64|442.42|440.22|0
1675181100000|2023-01-31 16:05:00|444.86|442.66|445.59|443.39|446.81|444.61|443.64|441.44|0
1675181400000|2023-01-31 16:10:00|446.08|443.88|447.6|445.4|449.31|447.11|446.08|443.88|0
1675181700000|2023-01-31 16:15:00|447.35|445.15|447.84|445.64|448.82|446.62|445.64|443.44|0
1675182000000|2023-01-31 16:20:00|447.35|445.15|446.13|443.93|448.58|446.38|444.66|442.46|0
1675182300000|2023-01-31 16:25:00|446.37|444.17|444.87|442.67|448.33|446.13|443.69|441.49|0
1675182600000|2023-01-31 16:30:00|444.63|442.43|445.11|442.91|446.09|443.89|442.43|440.23|0
1675182900000|2023-01-31 16:35:00|444.38|442.18|444.87|442.67|446.09|443.89|441.69|439.49|0
1675183200000|2023-01-31 16:40:00|445.11|442.91|446.58|444.38|446.58|444.38|442.91|440.71|0
1675183500000|2023-01-31 16:45:00|446.34|444.14|447.31|445.11|448.78|446.58|444.87|442.67|0
1675183800000|2023-01-31 16:50:00|447.56|445.36|444.38|442.18|449.03|446.83|443.89|441.69|0
1675184100000|2023-01-31 16:55:00|444.62|442.42|446.09|443.89|446.09|443.89|443.4|441.2|0
1675184400000|2023-01-31 17:00:00|445.6|443.4|447.8|445.6|451.47|449.27|445.6|443.4|0
1675184700000|2023-01-31 17:05:00|448.29|446.09|446.58|444.38|450.25|448.05|445.84|443.64|0
1675185000000|2023-01-31 17:10:00|446.95|444.75|448.05|445.85|449.52|447.32|445.6|443.4|0
1675185300000|2023-01-31 17:15:00|447.8|445.6|441.69|439.49|448.05|445.85|440.22|438.02|0
1675185600000|2023-01-31 17:20:00|441.44|439.24|442.91|440.71|444.13|441.93|440.96|438.76|0
1675185900000|2023-01-31 17:25:00|442.67|440.47|442.18|439.98|443.4|441.2|441.69|439.49|0
1675186200000|2023-01-31 17:30:00|442.42|440.22|442.18|439.98|444.13|441.93|441.69|439.49|0
1675186500000|2023-01-31 17:35:00|441.93|439.73|439.98|437.78|443.15|440.95|439|436.8|0
1675186800000|2023-01-31 17:40:00|439.73|437.53|438.76|436.56|439.98|437.78|438.02|435.82|0
1675187100000|2023-01-31 17:45:00|438.51|436.31|439.98|437.78|439.98|437.78|438.02|435.82|0
1675187400000|2023-01-31 17:50:00|439.73|437.53|439|436.8|440.95|438.75|438.27|436.07|0
1675187700000|2023-01-31 17:55:00|438.75|436.55|439.98|437.78|440.95|438.75|438.27|436.07|0
1675188000000|2023-01-31 18:00:00|439.49|437.29|440.85|438.65|440.85|438.65|438.51|436.31|0
1675188300000|2023-01-31 18:05:00|438.88|436.68|439.62|437.42|439.62|437.42|437.9|435.7|0
1675188600000|2023-01-31 18:10:00|439.86|437.66|439.13|436.93|441.08|438.88|437.9|435.7|0
1675188900000|2023-01-31 18:15:00|439.37|437.17|439.86|437.66|441.08|438.88|439.13|436.93|0
1675189200000|2023-01-31 18:20:00|440.1|437.9|442.55|440.35|443.28|441.08|438.88|436.68|0
1675189500000|2023-01-31 18:25:00|442.79|440.59|439.61|437.41|443.04|440.84|439.37|437.17|0
1675189800000|2023-01-31 18:30:00|439.37|437.17|439.86|437.66|440.35|438.15|438.64|436.44|0
1675190100000|2023-01-31 18:35:00|440.1|437.9|440.1|437.9|441.57|439.37|439.61|437.41|0
1675190400000|2023-01-31 18:40:00|439.86|437.66|439.12|436.92|440.1|437.9|437.9|435.7|0
1675190700000|2023-01-31 18:45:00|439.37|437.17|434.97|432.77|439.61|437.41|434.48|432.28|0
1675191000000|2023-01-31 18:50:00|434.73|432.53|434.97|432.77|435.95|433.75|434.24|432.04|0
1675191300000|2023-01-31 18:55:00|434.72|432.52|434.48|432.28|434.97|432.77|433.75|431.55|0
1675191600000|2023-01-31 19:00:00|433.75|431.55|434.24|432.04|434.48|432.28|431.8|429.6|0
1675191900000|2023-01-31 19:05:00|433.99|431.79|431.79|429.59|434.72|432.52|431.31|429.11|0
1675192200000|2023-01-31 19:10:00|432.04|429.84|433.01|430.81|433.5|431.3|431.55|429.35|0
1675192500000|2023-01-31 19:15:00|432.53|430.33|434.97|432.77|435.21|433.01|432.53|430.33|0
1675192800000|2023-01-31 19:20:00|434.72|432.52|434.97|432.77|435.46|433.26|433.01|430.81|0
1675193100000|2023-01-31 19:25:00|435.21|433.01|433.26|431.06|435.45|433.25|433.26|431.06|0
1675193400000|2023-01-31 19:30:00|433.01|430.81|433.74|431.54|434.23|432.03|431.79|429.59|0
1675193700000|2023-01-31 19:35:00|433.5|431.3|433.5|431.3|434.97|432.77|432.52|430.32|0
1675194000000|2023-01-31 19:40:00|433.74|431.54|432.04|429.84|433.99|431.79|431.55|429.35|0
1675194300000|2023-01-31 19:45:00|432.28|430.08|431.06|428.86|433.01|430.81|431.06|428.86|0
1675194600000|2023-01-31 19:50:00|430.82|428.62|431.06|428.86|432.04|429.84|429.35|427.15|0
1675194900000|2023-01-31 19:55:00|430.82|428.62|431.79|429.59|432.28|430.08|430.08|427.88|0
1675195200000|2023-01-31 20:00:00|432.03|429.83|429.84|427.64|432.03|429.83|428.38|426.18|0
1675195500000|2023-01-31 20:05:00|429.6|427.4|430.57|428.37|430.81|428.61|428.38|426.18|0
1675195800000|2023-01-31 20:10:00|430.33|428.13|435.04|432.84|436.51|434.31|430.33|428.13|0
1675196100000|2023-01-31 20:15:00|434.8|432.6|437.97|435.77|438.95|436.75|434.8|432.6|0
1675196400000|2023-01-31 20:20:00|437.48|435.28|437.73|435.53|438.95|436.75|435.77|433.57|0
1675196700000|2023-01-31 20:25:00|437.97|435.77|439.19|436.99|440.17|437.97|436.75|434.55|0
1675197000000|2023-01-31 20:30:00|438.95|436.75|433.82|431.62|438.95|436.75|433.58|431.38|0
1675197300000|2023-01-31 20:35:00|434.06|431.86|433.21|431.01|435.04|432.84|431.87|429.67|0
1675197600000|2023-01-31 20:40:00|433.33|431.13|428.94|426.74|433.33|431.13|428.94|426.74|0
1675197900000|2023-01-31 20:45:00|429.43|427.23|428.94|426.74|429.43|427.23|426.27|424.07|0
1675198200000|2023-01-31 20:50:00|427.48|425.28|418.49|416.29|428.21|426.01|418.49|416.29|0
1675198500000|2023-01-31 20:55:00|419.1|416.9|413.15|410.95|422.62|420.42|413.15|410.95|0
1675198800000|2023-01-31 21:00:00|413.39|411.19|416.3|414.1|417.27|415.07|413.39|411.19|0
1675199100000|2023-01-31 21:05:00|416.55|414.35|414.61|412.41|416.55|414.35|413.15|410.95|0
1675199400000|2023-01-31 21:10:00|416.3|414.1|419.46|417.26|419.46|417.26|416.3|414.1|0
1675199700000|2023-01-31 21:15:00|419.51|416.71|418.06|415.26|420|417.2|417.33|414.53|0
1675200000000|2023-01-31 21:20:00|418.54|415.74|418.06|415.26|418.54|415.74|417.33|414.53|0
1675200300000|2023-01-31 21:25:00|417.81|415.01|418.06|415.26|418.78|415.98|417.09|414.29|0
1675200600000|2023-01-31 21:30:00|418.3|415.5|418.54|415.74|418.78|415.98|417.57|414.77|0
1675200900000|2023-01-31 21:35:00|418.78|415.98|418.3|415.5|418.78|415.98|418.06|415.26|0
1675201200000|2023-01-31 21:40:00|418.67|415.87|419.51|416.71|419.51|416.71|418.3|415.5|0
1675201500000|2023-01-31 21:45:00|419.75|416.95|420.24|417.44|420.48|417.68|419.75|416.95|0
1675201800000|2023-01-31 21:50:00|420|417.2|420.48|417.68|420.48|417.68|419.27|416.47|0
1675202100000|2023-01-31 21:55:00|420.24|417.44|418.18|415.38|420.24|417.44|418.18|415.38|0
1675202400000|2023-01-31 22:00:00|418.44|415.64|418.46|415.66|418.98|416.18|418.31|415.51|0
1675202700000|2023-01-31 22:05:00|418.31|415.51|418.31|415.51|418.53|415.73|418.31|415.51|0
1675203000000|2023-01-31 22:10:00|418.28|415.48|418.63|415.83|418.81|416.01|418.14|415.34|0
1675203300000|2023-01-31 22:15:00|418.67|415.87|418.6|415.8|418.67|415.87|418.53|415.73|0
1675203600000|2023-01-31 22:20:00|418.53|415.73|418.6|415.8|418.6|415.8|418.42|415.62|0
1675203900000|2023-01-31 22:25:00|418.67|415.87|418.31|415.51|418.67|415.87|417.89|415.09|0
1675204200000|2023-01-31 22:30:00|418.39|415.59|418.31|415.51|418.53|415.73|418.2|415.4|0
1675204500000|2023-01-31 22:35:00|418.2|415.4|418.35|415.55|418.35|415.55|418.2|415.4|0
1675204800000|2023-01-31 22:40:00|418.28|415.48|418.39|415.59|418.52|415.72|418.24|415.44|0
1675205100000|2023-01-31 22:45:00|418.2|415.4|417.99|415.19|418.2|415.4|417.63|414.83|0
1675205400000|2023-01-31 22:50:00|418.03|415.23|417.88|415.08|418.13|415.33|417.67|414.87|0
1675205700000|2023-01-31 22:55:00|417.81|415.01|417.84|415.04|418.06|415.26|417.56|414.76|0
1675206000000|2023-01-31 23:00:00|418.66|415.86|420.72|417.92|420.72|417.92|418.42|415.62|0
1675206300000|2023-01-31 23:05:00|420.47|417.67|420.72|417.92|421.45|418.65|420.23|417.43|0
1675206600000|2023-01-31 23:10:00|420.47|417.67|422.17|419.37|422.42|419.62|420.47|417.67|0
1675206900000|2023-01-31 23:15:00|421.93|419.13|422.17|419.37|422.42|419.62|421.93|419.13|0
1675207200000|2023-01-31 23:20:00|422.06|419.26|421.69|418.89|422.3|419.5|421.69|418.89|0
1675207500000|2023-01-31 23:25:00|421.93|419.13|422.66|419.86|422.66|419.86|421.69|418.89|0
1675207800000|2023-01-31 23:30:00|422.9|420.1|423.87|421.07|424.12|421.32|422.9|420.1|0
1675208100000|2023-01-31 23:35:00|423.63|420.83|424.36|421.56|424.6|421.8|423.63|420.83|0
1675208400000|2023-01-31 23:40:00|424.12|421.32|424.12|421.32|424.12|421.32|423.14|420.34|0
1675208700000|2023-01-31 23:45:00|423.87|421.07|422.41|419.61|423.87|421.07|422.17|419.37|0
1675209000000|2023-01-31 23:50:00|422.17|419.37|420.71|417.91|422.41|419.61|420.23|417.43|0
1675209300000|2023-01-31 23:55:00|420.95|418.15|422.66|419.86|422.66|419.86|420.95|418.15|0
1675209600000|2023-02-01 00:00:00|422.78|419.98|422.41|419.61|423.14|420.34|418.04|415.24|0
1675209900000|2023-02-01 00:05:00|421.93|419.13|423.63|420.83|423.87|421.07|421.93|419.13|0
1675210200000|2023-02-01 00:10:00|423.51|420.71|424.11|421.31|424.84|422.04|423.38|420.58|0
1675210500000|2023-02-01 00:15:00|424.36|421.56|425.57|422.77|425.57|422.77|424.11|421.31|0
1675210800000|2023-02-01 00:20:00|425.82|423.02|425.81|423.01|426.3|423.5|425.57|422.77|0
1675211100000|2023-02-01 00:25:00|426.06|423.26|426.06|423.26|426.79|423.99|425.81|423.01|0
1675211400000|2023-02-01 00:30:00|426.3|423.5|426.06|423.26|426.54|423.74|425.57|422.77|0
1675211700000|2023-02-01 00:35:00|425.81|423.01|426.06|423.26|426.79|423.99|425.81|423.01|0
1675212000000|2023-02-01 00:40:00|426.3|423.5|425.81|423.01|426.54|423.74|425.81|423.01|0
1675212300000|2023-02-01 00:45:00|426.06|423.26|426.54|423.74|427.03|424.23|425.57|422.77|0
1675212600000|2023-02-01 00:50:00|426.67|423.87|427.03|424.23|427.03|424.23|426.3|423.5|0
1675212900000|2023-02-01 00:55:00|427.52|424.72|427.03|424.23|427.76|424.96|426.78|423.98|0
1675213200000|2023-02-01 01:00:00|427.76|424.96|426.54|423.74|428|425.2|426.54|423.74|0
1675213500000|2023-02-01 01:05:00|426.78|423.98|426.05|423.25|427.27|424.47|426.05|423.25|0
1675213800000|2023-02-01 01:10:00|426.18|423.38|426.54|423.74|427.03|424.23|426.05|423.25|0
1675214100000|2023-02-01 01:15:00|426.3|423.5|426.3|423.5|426.67|423.87|426.05|423.25|0
1675214400000|2023-02-01 01:20:00|426.42|423.62|425.08|422.28|426.54|423.74|425.08|422.28|0
1675214700000|2023-02-01 01:25:00|425.32|422.52|425.56|422.76|426.3|423.5|425.08|422.28|0
1675215000000|2023-02-01 01:30:00|425.81|423.01|424.59|421.79|426.05|423.25|424.59|421.79|0
1675215300000|2023-02-01 01:35:00|424.35|421.55|424.1|421.3|425.08|422.28|424.1|421.3|0
1675215600000|2023-02-01 01:40:00|424.35|421.55|424.23|421.43|424.59|421.79|423.62|420.82|0
1675215900000|2023-02-01 01:45:00|425.08|422.28|425.08|422.28|425.32|422.52|424.59|421.79|0
1675216200000|2023-02-01 01:50:00|425.56|422.76|426.54|423.74|427.51|424.71|425.32|422.52|0
1675216500000|2023-02-01 01:55:00|426.42|423.62|425.56|422.76|426.54|423.74|425.32|422.52|0
1675216800000|2023-02-01 02:00:00|425.81|423.01|425.8|423|426.54|423.74|425.56|422.76|0
1675217100000|2023-02-01 02:05:00|426.05|423.25|425.8|423|426.29|423.49|425.32|422.52|0
1675217400000|2023-02-01 02:10:00|426.05|423.25|427.02|424.22|427.26|424.46|425.93|423.13|0
1675217700000|2023-02-01 02:15:00|426.9|424.1|426.53|423.73|427.02|424.22|426.29|423.49|0
1675218000000|2023-02-01 02:20:00|426.78|423.98|426.78|423.98|427.26|424.46|426.53|423.73|0
1675218300000|2023-02-01 02:25:00|427.02|424.22|426.53|423.73|427.26|424.46|426.05|423.25|0
1675218600000|2023-02-01 02:30:00|426.78|423.98|426.05|423.25|427.02|424.22|426.05|423.25|0
1675218900000|2023-02-01 02:35:00|426.29|423.49|427.02|424.22|427.02|424.22|425.8|423|0
1675219200000|2023-02-01 02:40:00|426.78|423.98|426.53|423.73|427.02|424.22|426.29|423.49|0
1675219500000|2023-02-01 02:45:00|426.77|423.97|427.26|424.46|427.5|424.7|426.53|423.73|0
1675219800000|2023-02-01 02:50:00|427.5|424.7|427.26|424.46|427.5|424.7|427.02|424.22|0
1675220100000|2023-02-01 02:55:00|427.02|424.22|427.26|424.46|427.26|424.46|427.02|424.22|0
1675220400000|2023-02-01 03:00:00|427.02|424.22|427.02|424.22|427.26|424.46|427.02|424.22|0
1675220700000|2023-02-01 03:05:00|426.77|423.97|425.07|422.27|426.77|423.97|425.07|422.27|0
1675221000000|2023-02-01 03:10:00|425.31|422.51|423.12|420.32|425.31|422.51|422.64|419.84|0
1675221300000|2023-02-01 03:15:00|423.37|420.57|424.58|421.78|424.58|421.78|423.12|420.32|0
1675221600000|2023-02-01 03:20:00|424.34|421.54|424.82|422.02|425.07|422.27|424.09|421.29|0
1675221900000|2023-02-01 03:25:00|425.07|422.27|424.46|421.66|425.07|422.27|423.85|421.05|0
1675222200000|2023-02-01 03:30:00|424.34|421.54|423.61|420.81|424.34|421.54|423.12|420.32|0
1675222500000|2023-02-01 03:35:00|423.36|420.56|423.85|421.05|424.09|421.29|423.36|420.56|0
1675222800000|2023-02-01 03:40:00|424.09|421.29|424.09|421.29|424.58|421.78|423.85|421.05|0
1675223100000|2023-02-01 03:45:00|424.34|421.54|424.58|421.78|424.7|421.9|424.09|421.29|0
1675223400000|2023-02-01 03:50:00|424.33|421.53|424.09|421.29|424.58|421.78|424.09|421.29|0
1675223700000|2023-02-01 03:55:00|424.33|421.53|424.09|421.29|424.33|421.53|423.6|420.8|0
1675224000000|2023-02-01 04:00:00|424.58|421.78|423.6|420.8|424.58|421.78|423.6|420.8|0
1675224300000|2023-02-01 04:05:00|423.36|420.56|423.6|420.8|423.85|421.05|423.12|420.32|0
1675224600000|2023-02-01 04:10:00|423.49|420.69|422.87|420.07|423.6|420.8|422.39|419.59|0
1675224900000|2023-02-01 04:15:00|423.12|420.32|423.36|420.56|423.85|421.05|422.87|420.07|0
1675225200000|2023-02-01 04:20:00|423.49|420.69|422.63|419.83|423.6|420.8|422.14|419.34|0
1675225500000|2023-02-01 04:25:00|422.39|419.59|421.9|419.1|422.39|419.59|421.41|418.61|0
1675225800000|2023-02-01 04:30:00|421.78|418.98|421.9|419.1|421.9|419.1|421.17|418.37|0
1675226100000|2023-02-01 04:35:00|422.14|419.34|422.63|419.83|423.11|420.31|422.14|419.34|0
1675226400000|2023-02-01 04:40:00|422.87|420.07|422.87|420.07|422.87|420.07|421.9|419.1|0
1675226700000|2023-02-01 04:45:00|423.11|420.31|423.6|420.8|423.6|420.8|422.87|420.07|0
1675227000000|2023-02-01 04:50:00|423.84|421.04|423.78|420.98|423.84|421.04|423.11|420.31|0
1675227300000|2023-02-01 04:55:00|423.54|420.74|423.78|420.98|424.27|421.47|423.54|420.74|0
1675227600000|2023-02-01 05:00:00|424.27|421.47|424.99|422.19|425.48|422.68|424.02|421.22|0
1675227900000|2023-02-01 05:05:00|425.24|422.44|424.26|421.46|425.24|422.44|424.02|421.22|0
1675228200000|2023-02-01 05:10:00|424.02|421.22|423.78|420.98|424.75|421.95|423.54|420.74|0
1675228500000|2023-02-01 05:15:00|423.54|420.74|424.02|421.22|424.26|421.46|423.54|420.74|0
1675228800000|2023-02-01 05:20:00|424.26|421.46|424.26|421.46|424.51|421.71|424.02|421.22|0
1675229100000|2023-02-01 05:25:00|424.51|421.71|424.51|421.71|424.75|421.95|424.26|421.46|0
1675229400000|2023-02-01 05:30:00|424.75|421.95|424.26|421.46|424.99|422.19|424.26|421.46|0
1675229700000|2023-02-01 05:35:00|424.5|421.7|424.75|421.95|424.99|422.19|424.26|421.46|0
1675230000000|2023-02-01 05:40:00|424.5|421.7|424.75|421.95|425.48|422.68|424.5|421.7|0
1675230300000|2023-02-01 05:45:00|424.99|422.19|424.5|421.7|424.99|422.19|424.5|421.7|0
1675230600000|2023-02-01 05:50:00|424.26|421.46|422.8|420|424.5|421.7|422.56|419.76|0
1675230900000|2023-02-01 05:55:00|423.05|420.25|423.77|420.97|423.77|420.97|422.56|419.76|0
1675231200000|2023-02-01 06:00:00|424.02|421.22|424.26|421.46|424.74|421.94|423.53|420.73|0
1675231500000|2023-02-01 06:05:00|424.02|421.22|424.02|421.22|424.26|421.46|423.53|420.73|0
1675231800000|2023-02-01 06:10:00|424.26|421.46|424.74|421.94|424.74|421.94|423.77|420.97|0
1675232100000|2023-02-01 06:15:00|424.99|422.19|424.99|422.19|425.23|422.43|424.5|421.7|0
1675232400000|2023-02-01 06:20:00|424.74|421.94|423.77|420.97|425.23|422.43|423.53|420.73|0
1675232700000|2023-02-01 06:25:00|424.01|421.21|424.5|421.7|424.74|421.94|423.77|420.97|0
1675233000000|2023-02-01 06:30:00|424.63|421.83|423.53|420.73|424.74|421.94|423.53|420.73|0
1675233300000|2023-02-01 06:35:00|423.65|420.85|422.92|420.12|423.77|420.97|422.8|420|0
1675233600000|2023-02-01 06:40:00|423.04|420.24|424.5|421.7|424.5|421.7|422.8|420|0
1675233900000|2023-02-01 06:45:00|424.98|422.18|424.5|421.7|425.35|422.55|424.25|421.45|0
1675234200000|2023-02-01 06:50:00|424.74|421.94|424.01|421.21|424.74|421.94|424.01|421.21|0
1675234500000|2023-02-01 06:55:00|424.25|421.45|424.01|421.21|424.5|421.7|423.77|420.97|0
1675234800000|2023-02-01 07:00:00|424.25|421.45|424.86|422.06|425.47|422.67|423.77|420.97|0
1675235100000|2023-02-01 07:05:00|424.68|422.48|424.68|422.48|424.68|422.48|423.47|421.27|0
1675235400000|2023-02-01 07:10:00|424.44|422.24|423.47|421.27|424.44|422.24|423.47|421.27|0
1675235700000|2023-02-01 07:15:00|423.22|421.02|422.01|419.81|423.22|421.02|421.28|419.08|0
1675236000000|2023-02-01 07:20:00|421.77|419.57|421.77|419.57|422.74|420.54|421.52|419.32|0
1675236300000|2023-02-01 07:25:00|422.01|419.81|421.41|419.21|422.49|420.29|421.28|419.08|0
1675236600000|2023-02-01 07:30:00|421.28|419.08|422.01|419.81|422.62|420.42|421.28|419.08|0
1675236900000|2023-02-01 07:35:00|422.25|420.05|422.73|420.53|422.98|420.78|421.76|419.56|0
1675237200000|2023-02-01 07:40:00|422.49|420.29|422.49|420.29|423.22|421.02|422.49|420.29|0
1675237500000|2023-02-01 07:45:00|422.73|420.53|422.01|419.81|422.73|420.53|421.76|419.56|0
1675237800000|2023-02-01 07:50:00|421.76|419.56|422.25|420.05|422.98|420.78|421.76|419.56|0
1675238100000|2023-02-01 07:55:00|422.37|420.17|421.76|419.56|422.49|420.29|421.03|418.83|0
1675238400000|2023-02-01 08:00:00|422|419.8|422.73|420.53|422.86|420.66|420.79|418.59|0
1675238700000|2023-02-01 08:05:00|422.49|420.29|422.13|419.93|423.59|421.39|421.03|418.83|0
1675239000000|2023-02-01 08:10:00|422|419.8|421.52|419.32|423.1|420.9|421.16|418.96|0
1675239300000|2023-02-01 08:15:00|422|419.8|421.27|419.07|422.24|420.04|420.79|418.59|0
1675239600000|2023-02-01 08:20:00|421.4|419.2|422|419.8|422.97|420.77|421.4|419.2|0
1675239900000|2023-02-01 08:25:00|421.76|419.56|424.19|421.99|424.56|422.36|421.52|419.32|0
1675240200000|2023-02-01 08:30:00|423.94|421.74|422.13|419.93|423.94|421.74|421.51|419.31|0
1675240500000|2023-02-01 08:35:00|422|419.8|422|419.8|422.97|420.77|421.03|418.83|0
1675240800000|2023-02-01 08:40:00|421.88|419.68|419.82|417.62|421.88|419.68|419.09|416.89|0
1675241100000|2023-02-01 08:45:00|420.3|418.1|426.37|424.17|426.86|424.66|420.06|417.86|0
1675241400000|2023-02-01 08:50:00|426.61|424.41|425.4|423.2|427.1|424.9|425.16|422.96|0
1675241700000|2023-02-01 08:55:00|425.64|423.44|425.4|423.2|426.37|424.17|425.16|422.96|0
1675242000000|2023-02-01 09:00:00|425.64|423.44|427.1|424.9|429.05|426.85|425.64|423.44|0
1675242300000|2023-02-01 09:05:00|426.86|424.66|426.13|423.93|427.83|425.63|425.4|423.2|0
1675242600000|2023-02-01 09:10:00|426.25|424.05|426.37|424.17|427.58|425.38|425.88|423.68|0
1675242900000|2023-02-01 09:15:00|426.61|424.41|424.91|422.71|426.85|424.65|424.91|422.71|0
1675243200000|2023-02-01 09:20:00|424.79|422.59|425.4|423.2|426.12|423.92|424.79|422.59|0
1675243500000|2023-02-01 09:25:00|425.15|422.95|425.88|423.68|426.12|423.92|424.79|422.59|0
1675243800000|2023-02-01 09:30:00|426.01|423.81|428.56|426.36|429.53|427.33|425.88|423.68|0
1675244100000|2023-02-01 09:35:00|427.83|425.63|427.58|425.38|428.56|426.36|427.22|425.02|0
1675244400000|2023-02-01 09:40:00|427.83|425.63|428.31|426.11|428.8|426.6|427.34|425.14|0
1675244700000|2023-02-01 09:45:00|428.44|426.24|426.61|424.41|428.92|426.72|426.61|424.41|0
1675245000000|2023-02-01 09:50:00|426.37|424.17|427.46|425.26|427.58|425.38|426.12|423.92|0
1675245300000|2023-02-01 09:55:00|427.58|425.38|428.55|426.35|429.28|427.08|427.09|424.89|0
1675245600000|2023-02-01 10:00:00|427.09|424.89|428.31|426.11|428.8|426.6|426.61|424.41|0
1675245900000|2023-02-01 10:05:00|427.95|425.75|429.77|427.57|429.77|427.57|426.98|424.78|0
1675246200000|2023-02-01 10:10:00|429.53|427.33|430.25|428.05|430.99|428.79|429.28|427.08|0
1675246500000|2023-02-01 10:15:00|430.5|428.3|430.01|427.81|431.23|429.03|430.01|427.81|0
1675246800000|2023-02-01 10:20:00|430.25|428.05|430.01|427.81|430.74|428.54|428.79|426.59|0
1675247100000|2023-02-01 10:25:00|429.77|427.57|429.52|427.32|430.25|428.05|428.55|426.35|0
1675247400000|2023-02-01 10:30:00|429.28|427.08|429.77|427.57|430.62|428.42|429.28|427.08|0
1675247700000|2023-02-01 10:35:00|429.65|427.45|430.98|428.78|431.47|429.27|429.65|427.45|0
1675248000000|2023-02-01 10:40:00|431.23|429.03|430.01|427.81|431.96|429.76|430.01|427.81|0
1675248300000|2023-02-01 10:45:00|430.25|428.05|430.25|428.05|431.23|429.03|430.01|427.81|0
1675248600000|2023-02-01 10:50:00|430.49|428.29|429.52|427.32|430.98|428.78|429.28|427.08|0
1675248900000|2023-02-01 10:55:00|429.65|427.45|430.25|428.05|430.49|428.29|429.52|427.32|0
1675249200000|2023-02-01 11:00:00|430.49|428.29|428.67|426.47|430.98|428.78|428.55|426.35|0
1675249500000|2023-02-01 11:05:00|428.79|426.59|430.74|428.54|431.22|429.02|428.79|426.59|0
1675249800000|2023-02-01 11:10:00|430.25|428.05|430.01|427.81|430.49|428.29|429.28|427.08|0
1675250100000|2023-02-01 11:15:00|430.25|428.05|427.82|425.62|430.49|428.29|427.57|425.37|0
1675250400000|2023-02-01 11:20:00|427.57|425.37|426.11|423.91|427.82|425.62|426.11|423.91|0
1675250700000|2023-02-01 11:25:00|426.24|424.04|426.24|424.04|426.6|424.4|425.63|423.43|0
1675251000000|2023-02-01 11:30:00|426.11|423.91|425.63|423.43|426.97|424.77|425.38|423.18|0
1675251300000|2023-02-01 11:35:00|425.62|423.42|426.35|424.15|426.84|424.64|425.38|423.18|0
1675251600000|2023-02-01 11:40:00|426.84|424.64|425.62|423.42|427.08|424.88|425.38|423.18|0
1675251900000|2023-02-01 11:45:00|425.75|423.55|426.35|424.15|427.08|424.88|425.38|423.18|0
1675252200000|2023-02-01 11:50:00|426.24|424.04|426.35|424.15|427.08|424.88|425.87|423.67|0
1675252500000|2023-02-01 11:55:00|425.87|423.67|425.62|423.42|426.35|424.15|425.62|423.42|0
1675252800000|2023-02-01 12:00:00|425.38|423.18|424.41|422.21|426.84|424.64|424.41|422.21|0
1675253100000|2023-02-01 12:05:00|424.53|422.33|422.95|420.75|425.14|422.94|422.95|420.75|0
1675253400000|2023-02-01 12:10:00|422.71|420.51|421.49|419.29|423.68|421.48|421.01|418.81|0
1675253700000|2023-02-01 12:15:00|421.73|419.53|421.73|419.53|422.95|420.75|421.25|419.05|0
1675254000000|2023-02-01 12:20:00|421.49|419.29|419.79|417.59|421.49|419.29|419.31|417.11|0
1675254300000|2023-02-01 12:25:00|420.03|417.83|420.28|418.08|421.25|419.05|420.03|417.83|0
1675254600000|2023-02-01 12:30:00|420.03|417.83|420.03|417.83|421.25|419.05|419.3|417.1|0
1675254900000|2023-02-01 12:35:00|419.79|417.59|420.03|417.83|421|418.8|419.06|416.86|0
1675255200000|2023-02-01 12:40:00|419.79|417.59|420.76|418.56|420.76|418.56|419.55|417.35|0
1675255500000|2023-02-01 12:45:00|420.52|418.32|421.73|419.53|421.73|419.53|419.79|417.59|0
1675255800000|2023-02-01 12:50:00|421.97|419.77|421|418.8|423.92|421.72|421|418.8|0
1675256100000|2023-02-01 12:55:00|421.24|419.04|420.27|418.07|421.24|419.04|419.3|417.1|0
1675256400000|2023-02-01 13:00:00|420.4|418.2|423.43|421.23|423.43|421.23|420.27|418.07|0
1675256700000|2023-02-01 13:05:00|423.19|420.99|422.7|420.5|423.67|421.47|422.46|420.26|0
1675257000000|2023-02-01 13:10:00|423.19|420.99|424.28|422.08|424.89|422.69|422.94|420.74|0
1675257300000|2023-02-01 13:15:00|424.89|422.69|425.13|422.93|426.1|423.9|419.67|417.47|0
1675257600000|2023-02-01 13:20:00|424.88|422.68|423.67|421.47|425.37|423.17|421.48|419.28|0
1675257900000|2023-02-01 13:25:00|423.18|420.98|424.15|421.95|425.13|422.93|421.73|419.53|0
1675258200000|2023-02-01 13:30:00|424.64|422.44|422.94|420.74|424.64|422.44|421.73|419.53|0
1675258500000|2023-02-01 13:35:00|422.34|420.14|421.97|419.77|423.67|421.47|421.97|419.77|0
1675258800000|2023-02-01 13:40:00|422.21|420.01|424.15|421.95|424.64|422.44|422.21|420.01|0
1675259100000|2023-02-01 13:45:00|423.91|421.71|423.06|420.86|424.4|422.2|422.94|420.74|0
1675259400000|2023-02-01 13:50:00|423.18|420.98|424.4|422.2|424.88|422.68|423.18|420.98|0
1675259700000|2023-02-01 13:55:00|424.64|422.44|427.31|425.11|428.53|426.33|424.64|422.44|0
1675260000000|2023-02-01 14:00:00|427.56|425.36|427.31|425.11|427.8|425.6|425.85|423.65|0
1675260300000|2023-02-01 14:05:00|427.8|425.6|426.58|424.38|429.01|426.81|426.34|424.14|0
1675260600000|2023-02-01 14:10:00|426.82|424.62|427.31|425.11|427.55|425.35|426.1|423.9|0
1675260900000|2023-02-01 14:15:00|427.07|424.87|425.12|422.92|427.07|424.87|424.88|422.68|0
1675261200000|2023-02-01 14:20:00|424.88|422.68|425.85|423.65|425.85|423.65|424.39|422.19|0
1675261500000|2023-02-01 14:25:00|425.61|423.41|426.09|423.89|426.58|424.38|425.36|423.16|0
1675261800000|2023-02-01 14:30:00|425.36|423.16|427.07|424.87|428.77|426.57|422.69|420.49|0
1675262100000|2023-02-01 14:35:00|427.8|425.6|422.45|420.25|429.5|427.3|422.45|420.25|0
1675262400000|2023-02-01 14:40:00|422.93|420.73|425.12|422.92|426.09|423.89|420.75|418.55|0
1675262700000|2023-02-01 14:45:00|425.36|423.16|420.26|418.06|425.36|423.16|419.29|417.09|0
1675263000000|2023-02-01 14:50:00|420.02|417.82|415.41|413.21|420.99|418.79|414.68|412.48|0
1675263300000|2023-02-01 14:55:00|414.44|412.24|416.85|414.65|418.17|415.97|413.96|411.76|0
1675263600000|2023-02-01 15:00:00|414.54|412.34|425.45|423.25|429.1|426.9|414.54|412.34|0
1675263900000|2023-02-01 15:05:00|425.94|423.74|425.69|423.49|429.34|427.14|422.05|419.85|0
1675264200000|2023-02-01 15:10:00|425.94|423.74|421.32|419.12|426.18|423.98|420.6|418.4|0
1675264500000|2023-02-01 15:15:00|421.57|419.37|423.26|421.06|426.91|424.71|420.6|418.4|0
1675264800000|2023-02-01 15:20:00|423.51|421.31|423.51|421.31|427.15|424.95|422.05|419.85|0
1675265100000|2023-02-01 15:25:00|423.26|421.06|422.05|419.85|425.09|422.89|421.56|419.36|0
1675265400000|2023-02-01 15:30:00|422.29|420.09|420.59|418.39|423.02|420.82|419.62|417.42|0
1675265700000|2023-02-01 15:35:00|420.84|418.64|423.26|421.06|423.75|421.55|420.11|417.91|0
1675266000000|2023-02-01 15:40:00|423.5|421.3|427.39|425.19|427.88|425.68|420.84|418.64|0
1675266300000|2023-02-01 15:45:00|427.63|425.43|429.82|427.62|431.04|428.84|426.42|424.22|0
1675266600000|2023-02-01 15:50:00|429.58|427.38|434.45|432.25|437.13|434.93|429.34|427.14|0
1675266900000|2023-02-01 15:55:00|434.69|432.49|436.32|434.12|437.78|435.58|433.65|431.45|0
1675267200000|2023-02-01 16:00:00|437.78|435.58|434.13|431.93|438.03|435.83|432.92|430.72|0
1675267500000|2023-02-01 16:05:00|433.89|431.69|433.64|431.44|435.83|433.63|431.94|429.74|0
1675267800000|2023-02-01 16:10:00|433.4|431.2|431.94|429.74|434.13|431.93|431.21|429.01|0
1675268100000|2023-02-01 16:15:00|431.46|429.26|430.88|428.68|431.61|429.41|430.15|427.95|0
1675268400000|2023-02-01 16:20:00|430.64|428.44|425.78|423.58|430.64|428.44|424.56|422.36|0
1675268700000|2023-02-01 16:25:00|426.02|423.82|424.87|422.67|426.51|424.31|424.32|422.12|0
1675269000000|2023-02-01 16:30:00|424.62|422.42|423.41|421.21|426.32|424.12|422.92|420.72|0
1675269300000|2023-02-01 16:35:00|423.65|421.45|423.89|421.69|425.59|423.39|423.41|421.21|0
1675269600000|2023-02-01 16:40:00|424.13|421.93|424.38|422.18|424.75|422.55|422.43|420.23|0
1675269900000|2023-02-01 16:45:00|424.13|421.93|425.84|423.64|426.32|424.12|423.89|421.69|0
1675270200000|2023-02-01 16:50:00|426.08|423.88|428.02|425.82|428.51|426.31|425.59|423.39|0
1675270500000|2023-02-01 16:55:00|427.78|425.58|431.68|429.48|431.92|429.72|427.78|425.58|0
1675270800000|2023-02-01 17:00:00|431.92|429.72|432.65|430.45|433.63|431.43|430.95|428.75|0
1675271100000|2023-02-01 17:05:00|432.89|430.69|435.09|432.89|436.06|433.86|432.65|430.45|0
1675271400000|2023-02-01 17:10:00|435.33|433.13|435.33|433.13|436.8|434.6|433.38|431.18|0
1675271700000|2023-02-01 17:15:00|435.58|433.38|438.75|436.55|438.99|436.79|435.58|433.38|0
1675272000000|2023-02-01 17:20:00|438.99|436.79|433.87|431.67|439.72|437.52|433.87|431.67|0
1675272300000|2023-02-01 17:25:00|434.11|431.91|434.84|432.64|435.82|433.62|432.89|430.69|0
1675272600000|2023-02-01 17:30:00|434.35|432.15|435.33|433.13|436.06|433.86|433.14|430.94|0
1675272900000|2023-02-01 17:35:00|435.09|432.89|436.14|433.94|437.04|434.84|434.84|432.64|0
1675273200000|2023-02-01 17:40:00|436.39|434.19|434.36|432.16|436.39|434.19|433.88|431.68|0
1675273500000|2023-02-01 17:45:00|434.61|432.41|436.55|434.35|437.04|434.84|434.12|431.92|0
1675273800000|2023-02-01 17:50:00|436.8|434.6|435.82|433.62|437.28|435.08|435.09|432.89|0
1675274100000|2023-02-01 17:55:00|435.58|433.38|436.31|434.11|436.8|434.6|434.12|431.92|0
1675274400000|2023-02-01 18:00:00|436.55|434.35|435.09|432.89|437.77|435.57|435.09|432.89|0
1675274700000|2023-02-01 18:05:00|434.85|432.65|433.63|431.43|434.85|432.65|431.69|429.49|0
1675275000000|2023-02-01 18:10:00|433.88|431.68|433.15|430.95|435.33|433.13|432.42|430.22|0
1675275300000|2023-02-01 18:15:00|432.9|430.7|434.85|432.65|435.58|433.38|432.9|430.7|0
1675275600000|2023-02-01 18:20:00|435.09|432.89|433.87|431.67|435.09|432.89|432.66|430.46|0
1675275900000|2023-02-01 18:25:00|433.63|431.43|432.17|429.97|434.36|432.16|431.93|429.73|0
1675276200000|2023-02-01 18:30:00|431.93|429.73|428.04|425.84|432.17|429.97|428.04|425.84|0
1675276500000|2023-02-01 18:35:00|427.56|425.36|429.98|427.78|431.44|429.24|427.56|425.36|0
1675276800000|2023-02-01 18:40:00|429.74|427.54|431.68|429.48|432.41|430.21|428.53|426.33|0
1675277100000|2023-02-01 18:45:00|432.66|430.46|433.63|431.43|435.82|433.62|432.17|429.97|0
1675277400000|2023-02-01 18:50:00|433.87|431.67|431.51|429.31|434.84|432.64|431.26|429.06|0
1675277700000|2023-02-01 18:55:00|431.75|429.55|430.83|427.31|431.75|429.55|423.97|421.77|0
1675278000000|2023-02-01 19:00:00|430.46|426.94|438.51|434.99|445.71|442.19|428.16|424.64|0
1675278300000|2023-02-01 19:05:00|439.13|435.61|423.79|420.27|439.13|435.61|418.8|415.28|0
1675278600000|2023-02-01 19:10:00|423.3|419.78|423.79|420.27|424.52|421|417.95|414.43|0
1675278900000|2023-02-01 19:15:00|423.54|420.02|428.42|424.9|433.3|429.78|421.84|418.32|0
1675279200000|2023-02-01 19:20:00|428.66|425.14|428.42|424.9|430.62|427.1|425.25|421.73|0
1675279500000|2023-02-01 19:25:00|428.66|425.14|430.7|427.18|431.59|428.07|427.04|423.52|0
1675279800000|2023-02-01 19:30:00|431.43|427.91|446.47|442.95|452.96|449.44|426.55|423.03|0
1675280100000|2023-02-01 19:35:00|442.67|439.15|408.46|404.94|445.73|442.21|406.28|402.76|0
1675280400000|2023-02-01 19:40:00|407.97|404.45|392.3|388.78|409.87|406.35|390.61|387.09|0
1675280700000|2023-02-01 19:45:00|391.33|387.81|387.9|384.38|397.37|393.85|380.02|376.5|0
1675281000000|2023-02-01 19:50:00|387.29|383.77|383.17|379.65|387.29|383.77|375.81|372.29|0
1675281300000|2023-02-01 19:55:00|383.89|380.37|385.96|382.44|391.04|387.52|380.15|376.63|0
1675281600000|2023-02-01 20:00:00|386.8|383.28|375.94|372.42|386.8|383.28|374.73|371.21|0
1675281900000|2023-02-01 20:05:00|375.7|372.18|362.99|359.47|376.18|372.66|361.05|357.53|0
1675282200000|2023-02-01 20:10:00|362.52|359|371.12|367.6|372.32|368.8|361.56|358.04|0
1675282500000|2023-02-01 20:15:00|371.36|367.84|370.65|367.13|381.96|378.44|369.92|366.4|0
1675282800000|2023-02-01 20:20:00|370.41|366.89|371.98|368.46|377.29|373.77|368.12|364.6|0
1675283100000|2023-02-01 20:25:00|372.22|368.7|365.96|362.44|372.7|369.18|365.72|362.2|0
1675283400000|2023-02-01 20:30:00|365.72|362.2|358.75|355.23|366.68|363.16|358.75|355.23|0
1675283700000|2023-02-01 20:35:00|359.47|355.95|347.89|345.03|359.47|355.95|345.13|341.61|0
1675284000000|2023-02-01 20:40:00|348.37|345.51|352.87|350.01|354.54|351.68|342.4|339.54|0
1675284300000|2023-02-01 20:45:00|352.16|349.3|364.12|361.26|364.6|361.74|351.2|348.34|0
1675284600000|2023-02-01 20:50:00|368.69|365.83|374.47|371.61|377.6|374.74|367.48|364.62|0
1675284900000|2023-02-01 20:55:00|375.43|372.57|370.74|367.88|377.6|374.74|370.61|367.75|0
1675285200000|2023-02-01 21:00:00|372.06|369.2|373.01|370.15|376.38|373.52|371.09|368.23|0
1675285500000|2023-02-01 21:05:00|373.49|370.63|362.46|359.6|373.49|370.63|360.67|357.81|0
1675285800000|2023-02-01 21:10:00|363.17|360.31|363.17|360.31|364.37|361.51|361.26|358.4|0
1675286100000|2023-02-01 21:15:00|363.32|359.68|360.69|357.05|364.28|360.64|359.02|355.38|0
1675286400000|2023-02-01 21:20:00|360.93|357.29|361.89|358.25|362.84|359.2|359.97|356.33|0
1675286700000|2023-02-01 21:25:00|362.13|358.49|363.97|361.17|365|361.65|361.89|358.25|0
1675287000000|2023-02-01 21:30:00|364.21|361.41|362.53|359.73|364.21|361.41|361.81|359.01|0
1675287300000|2023-02-01 21:35:00|362.77|359.97|361.81|359.01|364.21|361.41|361.81|359.01|0
1675287600000|2023-02-01 21:40:00|362.05|359.25|362.05|359.25|362.77|359.97|360.61|357.81|0
1675287900000|2023-02-01 21:45:00|362.77|359.97|362.77|359.97|363.73|360.93|361.57|358.77|0
1675288200000|2023-02-01 21:50:00|363.01|360.21|363.25|360.45|363.49|360.69|362.05|359.25|0
1675288500000|2023-02-01 21:55:00|363.49|360.69|362.17|359.37|364.21|361.41|361.69|358.89|0
1675288800000|2023-02-01 22:00:00|362.25|359.45|362.18|359.38|362.42|359.62|361.87|359.07|0
1675289100000|2023-02-01 22:05:00|362.25|359.45|362.32|359.52|362.32|359.52|362.01|359.21|0
1675289400000|2023-02-01 22:10:00|362.21|359.41|361.09|358.29|362.28|359.48|360.39|357.59|0
1675289700000|2023-02-01 22:15:00|361.02|358.22|360.35|357.55|361.38|358.58|360.35|357.55|0
1675290000000|2023-02-01 22:20:00|360.18|357.38|359.2|356.4|360.35|357.55|359.14|356.34|0
1675290300000|2023-02-01 22:25:00|359.31|356.51|358.78|355.98|359.31|356.51|358.6|355.8|0
1675290600000|2023-02-01 22:30:00|358.99|356.19|359.1|356.3|359.66|356.86|358.78|355.98|0
1675290900000|2023-02-01 22:35:00|359.37|356.57|359.16|356.36|359.72|356.92|358.99|356.19|0
1675291200000|2023-02-01 22:40:00|359.27|356.47|359.03|356.23|359.37|356.57|358.78|355.98|0
1675291500000|2023-02-01 22:45:00|358.99|356.19|358.95|356.15|359.13|356.33|358.95|356.15|0
1675291800000|2023-02-01 22:50:00|358.99|356.19|359.05|356.25|359.27|356.47|358.82|356.02|0
1675292100000|2023-02-01 22:55:00|358.92|356.12|359.03|356.23|359.3|356.5|358.81|356.01|0
1675292400000|2023-02-01 23:00:00|358.34|355.54|354.51|351.71|359.17|356.37|351.29|348.49|0
1675292700000|2023-02-01 23:05:00|354.75|351.95|357.38|354.58|358.21|355.41|352.48|349.68|0
1675293000000|2023-02-01 23:10:00|357.02|354.22|355.82|353.02|357.97|355.17|355.34|352.54|0
1675293300000|2023-02-01 23:15:00|356.06|353.26|353.56|350.76|356.06|353.26|352.96|350.16|0
1675293600000|2023-02-01 23:20:00|353.67|350.87|352.96|350.16|354.86|352.06|352.72|349.92|0
1675293900000|2023-02-01 23:25:00|352.72|349.92|354.86|352.06|355.34|352.54|352.72|349.92|0
1675294200000|2023-02-01 23:30:00|354.99|352.19|357.14|354.34|357.73|354.93|354.99|352.19|0
1675294500000|2023-02-01 23:35:00|357.25|354.45|357.97|355.17|358.21|355.41|356.53|353.73|0
1675294800000|2023-02-01 23:40:00|358.21|355.41|356.77|353.97|358.44|355.64|356.77|353.97|0
1675295100000|2023-02-01 23:45:00|356.9|354.1|357.25|354.45|357.97|355.17|356.29|353.49|0
1675295400000|2023-02-01 23:50:00|357.49|354.69|357.73|354.93|359.52|356.72|357.25|354.45|0
1675295700000|2023-02-01 23:55:00|357.96|355.16|354.86|352.06|358.2|355.4|354.62|351.82|0
1675296000000|2023-02-02 00:00:00|354.62|351.82|357.72|354.92|357.72|354.92|354.14|351.34|0
1675296300000|2023-02-02 00:05:00|357.96|355.16|359.88|357.08|360.35|357.55|357.01|354.21|0
1675296600000|2023-02-02 00:10:00|359.64|356.84|362.03|359.23|362.03|359.23|359.64|356.84|0
1675296900000|2023-02-02 00:15:00|362.27|359.47|361.55|358.75|362.75|359.95|359.16|356.36|0
1675297200000|2023-02-02 00:20:00|361.79|358.99|359.87|357.07|361.79|358.99|359.63|356.83|0
1675297500000|2023-02-02 00:25:00|360.11|357.31|360.59|357.79|360.83|358.03|359.16|356.36|0
1675297800000|2023-02-02 00:30:00|360.35|357.55|357.48|354.68|360.35|357.55|356.05|353.25|0
1675298100000|2023-02-02 00:35:00|357.24|354.44|357.96|355.16|358.2|355.4|357|354.2|0
1675298400000|2023-02-02 00:40:00|358.44|355.64|356.52|353.72|358.44|355.64|355.57|352.77|0
1675298700000|2023-02-02 00:45:00|356.28|353.48|356.52|353.72|356.52|353.72|355.33|352.53|0
1675299000000|2023-02-02 00:50:00|356.28|353.48|356.76|353.96|357.24|354.44|356.28|353.48|0
1675299300000|2023-02-02 00:55:00|356.28|353.48|357.48|354.68|357.48|354.68|356.04|353.24|0
1675299600000|2023-02-02 01:00:00|357.24|354.44|355.57|352.77|359.39|356.59|355.57|352.77|0
1675299900000|2023-02-02 01:05:00|355.33|352.53|356.28|353.48|356.76|353.96|355.21|352.41|0
1675300200000|2023-02-02 01:10:00|356.52|353.72|359.39|356.59|359.63|356.83|356.28|353.48|0
1675300500000|2023-02-02 01:15:00|359.15|356.35|358.91|356.11|359.39|356.59|357.71|354.91|0
1675300800000|2023-02-02 01:20:00|358.43|355.63|356.52|353.72|358.43|355.63|355.8|353|0
1675301100000|2023-02-02 01:25:00|356.28|353.48|357.47|354.67|357.47|354.67|356.28|353.48|0
1675301400000|2023-02-02 01:30:00|357.23|354.43|360.82|358.02|360.82|358.02|357.23|354.43|0
1675301700000|2023-02-02 01:35:00|360.58|357.78|364.18|361.38|364.9|362.1|360.47|357.67|0
1675302000000|2023-02-02 01:40:00|364.42|361.62|362.74|359.94|364.42|361.62|361.3|358.5|0
1675302300000|2023-02-02 01:45:00|362.5|359.7|362.98|360.18|363.7|360.9|362.5|359.7|0
1675302600000|2023-02-02 01:50:00|362.86|360.06|362.74|359.94|363.69|360.89|362.5|359.7|0
1675302900000|2023-02-02 01:55:00|362.62|359.82|360.82|358.02|362.74|359.94|360.58|357.78|0
1675303200000|2023-02-02 02:00:00|361.3|358.5|360.82|358.02|361.78|358.98|360.1|357.3|0
1675303500000|2023-02-02 02:05:00|361.06|358.26|361.77|358.97|362.01|359.21|360.58|357.78|0
1675303800000|2023-02-02 02:10:00|361.9|359.1|363.69|360.89|364.17|361.37|361.9|359.1|0
1675304100000|2023-02-02 02:15:00|363.93|361.13|364.17|361.37|366.09|363.29|363.45|360.65|0
1675304400000|2023-02-02 02:20:00|363.93|361.13|365.37|362.57|365.61|362.81|363.69|360.89|0
1675304700000|2023-02-02 02:25:00|365.13|362.33|364.65|361.85|366.09|363.29|364.41|361.61|0
1675305000000|2023-02-02 02:30:00|364.41|361.61|364.65|361.85|364.89|362.09|363.21|360.41|0
1675305300000|2023-02-02 02:35:00|364.89|362.09|367.53|364.73|367.53|364.73|364.89|362.09|0
1675305600000|2023-02-02 02:40:00|367.29|364.49|366.33|363.53|367.29|364.49|366.09|363.29|0
1675305900000|2023-02-02 02:45:00|366.09|363.29|367.05|364.25|367.05|364.25|366.09|363.29|0
1675306200000|2023-02-02 02:50:00|366.81|364.01|365.85|363.05|367.29|364.49|365.85|363.05|0
1675306500000|2023-02-02 02:55:00|366.09|363.29|365.6|362.8|366.81|364.01|365.6|362.8|0
1675306800000|2023-02-02 03:00:00|365.84|363.04|365.84|363.04|366.56|363.76|365.84|363.04|0
1675307100000|2023-02-02 03:05:00|365.6|362.8|364.88|362.08|365.84|363.04|364.4|361.6|0
1675307400000|2023-02-02 03:10:00|364.64|361.84|365.36|362.56|365.6|362.8|364.64|361.84|0
1675307700000|2023-02-02 03:15:00|365.6|362.8|365.6|362.8|365.6|362.8|364.88|362.08|0
1675308000000|2023-02-02 03:20:00|365.49|362.69|365.36|362.56|365.84|363.04|365.12|362.32|0
1675308300000|2023-02-02 03:25:00|365.12|362.32|363.44|360.64|365.36|362.56|363.44|360.64|0
1675308600000|2023-02-02 03:30:00|362.96|360.16|362.72|359.92|363.2|360.4|362|359.2|0
1675308900000|2023-02-02 03:35:00|362.85|360.05|361.52|358.72|363.2|360.4|361.28|358.48|0
1675309200000|2023-02-02 03:40:00|361.28|358.48|361.28|358.48|361.52|358.72|360.8|358|0
1675309500000|2023-02-02 03:45:00|361.04|358.24|361.04|358.24|361.52|358.72|361.04|358.24|0
1675309800000|2023-02-02 03:50:00|361.28|358.48|361.76|358.96|362.96|360.16|361.04|358.24|0
1675310100000|2023-02-02 03:55:00|361.52|358.72|361.52|358.72|361.76|358.96|361.28|358.48|0
1675310400000|2023-02-02 04:00:00|360.8|358|360.32|357.52|360.8|358|360.08|357.28|0
1675310700000|2023-02-02 04:05:00|360.45|357.65|361.28|358.48|361.28|358.48|360.32|357.52|0
1675311000000|2023-02-02 04:10:00|361.04|358.24|360.56|357.76|361.28|358.48|360.08|357.28|0
1675311300000|2023-02-02 04:15:00|360.8|358|360.08|357.28|360.8|358|360.08|357.28|0
1675311600000|2023-02-02 04:20:00|360.32|357.52|361.04|358.24|361.28|358.48|360.08|357.28|0
1675311900000|2023-02-02 04:25:00|361.28|358.48|361.76|358.96|361.88|359.08|360.8|358|0
1675312200000|2023-02-02 04:30:00|361.64|358.84|361.04|358.24|361.99|359.19|360.8|358|0
1675312500000|2023-02-02 04:35:00|360.8|358|358.16|355.36|360.92|358.12|358.16|355.36|0
1675312800000|2023-02-02 04:40:00|358.4|355.6|358.16|355.36|358.64|355.84|357.92|355.12|0
1675313100000|2023-02-02 04:45:00|358.05|355.25|357.21|354.41|358.4|355.6|356.49|353.69|0
1675313400000|2023-02-02 04:50:00|356.97|354.17|357.44|354.64|357.44|354.64|356.97|354.17|0
1675313700000|2023-02-02 04:55:00|357.68|354.88|357.68|354.88|357.92|355.12|357.2|354.4|0
1675314000000|2023-02-02 05:00:00|357.57|354.77|358.4|355.6|358.4|355.6|357.2|354.4|0
1675314300000|2023-02-02 05:05:00|358.28|355.48|359.36|356.56|359.59|356.79|357.92|355.12|0
1675314600000|2023-02-02 05:10:00|359.35|356.55|359.83|357.03|360.07|357.27|359.12|356.32|0
1675314900000|2023-02-02 05:15:00|359.59|356.79|359.11|356.31|359.83|357.03|358.4|355.6|0
1675315200000|2023-02-02 05:20:00|358.87|356.07|358.64|355.84|359.11|356.31|358.4|355.6|0
1675315500000|2023-02-02 05:25:00|358.87|356.07|360.07|357.27|360.07|357.27|358.4|355.6|0
1675315800000|2023-02-02 05:30:00|360.31|357.51|360.31|357.51|361.27|358.47|359.83|357.03|0
1675316100000|2023-02-02 05:35:00|360.07|357.27|359.83|357.03|360.55|357.75|359.59|356.79|0
1675316400000|2023-02-02 05:40:00|359.59|356.79|358.87|356.07|359.83|357.03|358.76|355.96|0
1675316700000|2023-02-02 05:45:00|358.76|355.96|358.63|355.83|359.35|356.55|358.15|355.35|0
1675317000000|2023-02-02 05:50:00|358.39|355.59|360.07|357.27|360.07|357.27|358.39|355.59|0
1675317300000|2023-02-02 05:55:00|359.83|357.03|359.59|356.79|360.55|357.75|359.35|356.55|0
1675317600000|2023-02-02 06:00:00|359.35|356.55|359.83|357.03|359.83|357.03|358.63|355.83|0
1675317900000|2023-02-02 06:05:00|359.59|356.79|359.83|357.03|360.06|357.26|359.11|356.31|0
1675318200000|2023-02-02 06:10:00|359.95|357.15|360.06|357.26|361.02|358.22|359.82|357.02|0
1675318500000|2023-02-02 06:15:00|360.3|357.5|359.11|356.31|360.3|357.5|358.63|355.83|0
1675318800000|2023-02-02 06:20:00|359.35|356.55|358.87|356.07|359.58|356.78|358.39|355.59|0
1675319100000|2023-02-02 06:25:00|358.63|355.83|358.63|355.83|359.11|356.31|357.91|355.11|0
1675319400000|2023-02-02 06:30:00|358.87|356.07|359.58|356.78|359.82|357.02|358.63|355.83|0
1675319700000|2023-02-02 06:35:00|359.82|357.02|359.71|356.91|360.3|357.5|359.58|356.78|0
1675320000000|2023-02-02 06:40:00|359.82|357.02|359.58|356.78|359.82|357.02|359.1|356.3|0
1675320300000|2023-02-02 06:45:00|360.06|357.26|359.58|356.78|360.06|357.26|359.1|356.3|0
1675320600000|2023-02-02 06:50:00|359.34|356.54|359.82|357.02|360.3|357.5|359.34|356.54|0
1675320900000|2023-02-02 06:55:00|359.58|356.78|358.14|355.34|359.82|357.02|357.9|355.1|0
1675321200000|2023-02-02 07:00:00|358.38|355.58|358.51|355.71|359.82|357.02|358.14|355.34|0
1675321500000|2023-02-02 07:05:00|358.21|356.01|358.69|356.49|359.17|356.97|357.5|355.3|0
1675321800000|2023-02-02 07:10:00|358.81|356.61|357.26|355.06|359.17|356.97|357.02|354.82|0
1675322100000|2023-02-02 07:15:00|357.73|355.53|357.26|355.06|358.45|356.25|357.26|355.06|0
1675322400000|2023-02-02 07:20:00|357.02|354.82|358.69|356.49|358.69|356.49|357.02|354.82|0
1675322700000|2023-02-02 07:25:00|358.45|356.25|357.14|354.94|358.45|356.25|356.06|353.86|0
1675323000000|2023-02-02 07:30:00|357.02|354.82|359.4|357.2|360.12|357.92|356.78|354.58|0
1675323300000|2023-02-02 07:35:00|359.17|356.97|360.12|357.92|360.36|358.16|358.93|356.73|0
1675323600000|2023-02-02 07:40:00|359.88|357.68|360.84|358.64|361.08|358.88|358.92|356.72|0
1675323900000|2023-02-02 07:45:00|361.08|358.88|360.84|358.64|361.08|358.88|360.12|357.92|0
1675324200000|2023-02-02 07:50:00|361.08|358.88|360.96|358.76|361.56|359.36|360.72|358.52|0
1675324500000|2023-02-02 07:55:00|361.08|358.88|360.84|358.64|361.32|359.12|360.36|358.16|0
1675324800000|2023-02-02 08:00:00|361.31|359.11|359.16|356.96|361.55|359.35|358.2|356|0
1675325100000|2023-02-02 08:05:00|359.05|356.85|359.16|356.96|360.12|357.92|358.2|356|0
1675325400000|2023-02-02 08:10:00|358.92|356.72|358.68|356.48|359.88|357.68|357.96|355.76|0
1675325700000|2023-02-02 08:15:00|358.44|356.24|357.49|355.29|359.16|356.96|356.53|354.33|0
1675326000000|2023-02-02 08:20:00|357.72|355.52|357.25|355.05|359.4|357.2|357.25|355.05|0
1675326300000|2023-02-02 08:25:00|357.01|354.81|347.48|345.28|357.48|355.28|346.53|344.33|0
1675326600000|2023-02-02 08:30:00|347.24|345.04|347.95|345.75|349.14|346.94|344.39|342.19|0
1675326900000|2023-02-02 08:35:00|348.19|345.99|347.48|345.28|348.43|346.23|344.99|342.79|0
1675327200000|2023-02-02 08:40:00|347.24|345.04|345.58|343.38|347.95|345.75|345.1|342.9|0
1675327500000|2023-02-02 08:45:00|345.81|343.61|347.71|345.51|348.19|345.99|345.1|342.9|0
1675327800000|2023-02-02 08:50:00|347.95|345.75|346.76|344.56|349.14|346.94|346.05|343.85|0
1675328100000|2023-02-02 08:55:00|347.24|345.04|347|344.8|347.83|345.63|345.57|343.37|0
1675328400000|2023-02-02 09:00:00|347.24|345.04|348.42|346.22|349.14|346.94|347.23|345.03|0
1675328700000|2023-02-02 09:05:00|348.18|345.98|349.37|347.17|349.61|347.41|346.76|344.56|0
1675329000000|2023-02-02 09:10:00|349.61|347.41|353.42|351.22|353.66|351.46|348.9|346.7|0
1675329300000|2023-02-02 09:15:00|353.54|351.34|356.04|353.84|356.04|353.84|353.31|351.11|0
1675329600000|2023-02-02 09:20:00|356.28|354.08|355.8|353.6|356.76|354.56|354.13|351.93|0
1675329900000|2023-02-02 09:25:00|356.04|353.84|356.04|353.84|357.48|355.28|355.33|353.13|0
1675330200000|2023-02-02 09:30:00|355.8|353.6|354.37|352.17|356.76|354.56|354.37|352.17|0
1675330500000|2023-02-02 09:35:00|354.61|352.41|354.37|352.17|355.8|353.6|353.42|351.22|0
1675330800000|2023-02-02 09:40:00|354.13|351.93|352.46|350.26|354.37|352.17|352.11|349.91|0
1675331100000|2023-02-02 09:45:00|352.7|350.5|351.03|348.83|353.18|350.98|351.03|348.83|0
1675331400000|2023-02-02 09:50:00|350.92|348.72|351.98|349.78|353.18|350.98|350.92|348.72|0
1675331700000|2023-02-02 09:55:00|351.75|349.55|350.92|348.72|352.46|350.26|350.55|348.35|0
1675332000000|2023-02-02 10:00:00|351.03|348.83|350.55|348.35|351.27|349.07|350.32|348.12|0
1675332300000|2023-02-02 10:05:00|350.32|348.12|350.08|347.88|351.03|348.83|349.36|347.16|0
1675332600000|2023-02-02 10:10:00|350.55|348.35|352.22|350.02|352.46|350.26|349.6|347.4|0
1675332900000|2023-02-02 10:15:00|352.46|350.26|351.03|348.83|352.93|350.73|350.79|348.59|0
1675333200000|2023-02-02 10:20:00|351.27|349.07|352.46|350.26|352.93|350.73|350.55|348.35|0
1675333500000|2023-02-02 10:25:00|352.69|350.49|352.69|350.49|354.36|352.16|352.22|350.02|0
1675333800000|2023-02-02 10:30:00|352.82|350.62|353.88|351.68|353.88|351.68|351.98|349.78|0
1675334100000|2023-02-02 10:35:00|353.41|351.21|354.36|352.16|354.6|352.4|352.82|350.62|0
1675334400000|2023-02-02 10:40:00|354.12|351.92|352.45|350.25|354.25|352.05|352.21|350.01|0
1675334700000|2023-02-02 10:45:00|352.21|350.01|354.6|352.4|354.6|352.4|351.5|349.3|0
1675335000000|2023-02-02 10:50:00|354.36|352.16|354.12|351.92|354.6|352.4|353.41|351.21|0
1675335300000|2023-02-02 10:55:00|353.88|351.68|353.17|350.97|354.12|351.92|353.17|350.97|0
1675335600000|2023-02-02 11:00:00|352.93|350.73|354.6|352.4|354.6|352.4|352.93|350.73|0
1675335900000|2023-02-02 11:05:00|354.48|352.28|356.27|354.07|356.98|354.78|354.24|352.04|0
1675336200000|2023-02-02 11:10:00|356.03|353.83|352.45|350.25|356.27|354.07|352.45|350.25|0
1675336500000|2023-02-02 11:15:00|352.69|350.49|351.49|349.29|352.93|350.73|351.26|349.06|0
1675336800000|2023-02-02 11:20:00|351.26|349.06|351.02|348.82|351.97|349.77|350.78|348.58|0
1675337100000|2023-02-02 11:25:00|351.26|349.06|351.25|349.05|351.73|349.53|351.02|348.82|0
1675337400000|2023-02-02 11:30:00|351.02|348.82|350.78|348.58|351.97|349.77|350.3|348.1|0
1675337700000|2023-02-02 11:35:00|351.02|348.82|351.14|348.94|351.73|349.53|350.3|348.1|0
1675338000000|2023-02-02 11:40:00|351.25|349.05|352.92|350.72|352.92|350.72|350.3|348.1|0
1675338300000|2023-02-02 11:45:00|352.68|350.48|353.87|351.67|354.35|352.15|352.68|350.48|0
1675338600000|2023-02-02 11:50:00|353.76|351.56|356.26|354.06|358.17|355.97|353.4|351.2|0
1675338900000|2023-02-02 11:55:00|356.38|354.18|355.3|353.1|356.98|354.78|354.59|352.39|0
1675339200000|2023-02-02 12:00:00|354.83|352.63|357.93|355.73|358.89|356.69|354.59|352.39|0
1675339500000|2023-02-02 12:05:00|357.82|355.62|355.54|353.34|359.36|357.16|355.06|352.86|0
1675339800000|2023-02-02 12:10:00|355.78|353.58|356.97|354.77|359.01|356.81|355.3|353.1|0
1675340100000|2023-02-02 12:15:00|357.21|355.01|357.69|355.49|358.89|356.69|356.97|354.77|0
1675340400000|2023-02-02 12:20:00|357.45|355.25|357.1|354.9|358.17|355.97|355.42|353.22|0
1675340700000|2023-02-02 12:25:00|357.45|355.25|359.12|356.92|359.36|357.16|356.97|354.77|0
1675341000000|2023-02-02 12:30:00|359.25|357.05|353.87|351.67|359.36|357.16|353.87|351.67|0
1675341300000|2023-02-02 12:35:00|353.63|351.43|356.25|354.05|357.69|355.49|353.63|351.43|0
1675341600000|2023-02-02 12:40:00|356.49|354.29|354.1|351.9|358.29|356.09|354.1|351.9|0
1675341900000|2023-02-02 12:45:00|353.99|351.79|353.15|350.95|357.69|355.49|353.15|350.95|0
1675342200000|2023-02-02 12:50:00|354.1|351.9|351.48|349.28|354.34|352.14|350.77|348.57|0
1675342500000|2023-02-02 12:55:00|351.72|349.52|349.57|347.37|352.19|349.99|349.1|346.9|0
1675342800000|2023-02-02 13:00:00|350.05|347.85|351.48|349.28|353.15|350.95|350.05|347.85|0
1675343100000|2023-02-02 13:05:00|350.76|348.56|351|348.8|351.95|349.75|349.34|347.14|0
1675343400000|2023-02-02 13:10:00|351.24|349.04|349.46|347.26|352.67|350.47|347.79|345.59|0
1675343700000|2023-02-02 13:15:00|349.22|347.02|346.39|344.19|352.32|350.12|346.39|344.19|0
1675344000000|2023-02-02 13:20:00|346.16|343.96|344.96|342.76|348.07|345.87|343.05|340.85|0
1675344300000|2023-02-02 13:25:00|345.56|343.36|345.8|343.6|345.8|343.6|342.58|340.38|0
1675344600000|2023-02-02 13:30:00|345.32|343.12|343.53|341.33|346.39|344.19|340.67|338.47|0
1675344900000|2023-02-02 13:35:00|343.65|341.45|344|341.8|345.91|343.71|342.57|340.37|0
1675345200000|2023-02-02 13:40:00|343.89|341.69|342.81|340.61|344.72|342.52|341.38|339.18|0
1675345500000|2023-02-02 13:45:00|343.29|341.09|336.14|333.94|343.77|341.57|336.14|333.94|0
1675345800000|2023-02-02 13:50:00|336.37|334.17|335.31|333.11|338.03|335.83|334.48|332.28|0
1675346100000|2023-02-02 13:55:00|335.19|332.99|332.9|330.7|335.19|332.99|332.11|329.91|0
1675346400000|2023-02-02 14:00:00|333.85|331.65|331.95|329.75|335.03|332.83|331.48|329.28|0
1675346700000|2023-02-02 14:05:00|332.43|330.23|331.48|329.28|334.08|331.88|330.3|328.1|0
1675347000000|2023-02-02 14:10:00|331.6|329.4|334.79|332.59|336.46|334.26|331.48|329.28|0
1675347300000|2023-02-02 14:15:00|335.03|332.83|333.61|331.41|337.41|335.21|332.9|330.7|0
1675347600000|2023-02-02 14:20:00|333.85|331.65|333.13|330.93|335.03|332.83|331.48|329.28|0
1675347900000|2023-02-02 14:25:00|332.9|330.7|332.42|330.22|334.08|331.88|330.06|327.86|0
1675348200000|2023-02-02 14:30:00|331.71|329.51|335.03|332.83|337.88|335.68|330.53|328.33|0
1675348500000|2023-02-02 14:35:00|332.66|330.46|337.4|335.2|343.59|341.39|332.66|330.46|0
1675348800000|2023-02-02 14:40:00|337.64|335.44|342.16|339.96|343.11|340.91|335.03|332.83|0
1675349100000|2023-02-02 14:45:00|341.92|339.72|335.21|333.01|345.49|343.29|332.59|330.39|0
1675349400000|2023-02-02 14:50:00|336.16|333.96|339.97|337.77|344.51|342.31|334.02|331.82|0
1675349700000|2023-02-02 14:55:00|339.49|337.29|343.68|341.48|345.7|343.5|339.49|337.29|0
1675350000000|2023-02-02 15:00:00|343.07|340.87|341.44|339.24|349.06|346.86|338.35|336.15|0
1675350300000|2023-02-02 15:05:00|342.63|340.43|347.3|345.1|348.49|346.29|339.3|337.1|0
1675350600000|2023-02-02 15:10:00|346.58|344.38|346.58|344.38|350.88|348.68|345.39|343.19|0
1675350900000|2023-02-02 15:15:00|346.11|343.91|334.46|332.26|347.54|345.34|334.46|332.26|0
1675351200000|2023-02-02 15:20:00|334.7|332.5|336.12|333.92|339.68|337.48|333.75|331.55|0
1675351500000|2023-02-02 15:25:00|335.88|333.68|333.75|331.55|337.78|335.58|332.33|330.13|0
1675351800000|2023-02-02 15:30:00|332.8|330.6|322.9|320.7|333.51|331.31|321.02|318.82|0
1675352100000|2023-02-02 15:35:00|323.14|320.94|318.91|316.71|323.84|321.64|318.21|316.01|0
1675352400000|2023-02-02 15:40:00|319.15|316.95|318.21|316.01|319.74|317.54|315.87|313.67|0
1675352700000|2023-02-02 15:45:00|317.97|315.77|315.17|312.97|318.68|316.48|315.17|312.97|0
1675353000000|2023-02-02 15:50:00|315.87|313.67|312.83|310.63|316.34|314.14|310.5|308.3|0
1675353300000|2023-02-02 15:55:00|313.76|311.56|314.7|312.5|316.1|313.9|312.37|310.17|0
1675353600000|2023-02-02 16:00:00|314.82|312.62|312.83|310.63|317.74|315.54|312.36|310.16|0
1675353900000|2023-02-02 16:05:00|312.6|310.4|313.53|311.33|315.87|313.67|311.43|309.23|0
1675354200000|2023-02-02 16:10:00|313.3|311.1|316.1|313.9|317.74|315.54|313.29|311.09|0
1675354500000|2023-02-02 16:15:00|316.33|314.13|320.78|318.58|320.78|318.58|315.16|312.96|0
1675354800000|2023-02-02 16:20:00|320.55|318.35|314.46|312.26|321.02|318.82|313.29|311.09|0
1675355100000|2023-02-02 16:25:00|314.69|312.49|315.63|313.43|316.8|314.6|312.83|310.63|0
1675355400000|2023-02-02 16:30:00|315.86|313.66|312.48|310.28|317.03|314.83|311.19|308.99|0
1675355700000|2023-02-02 16:35:00|312.59|310.39|317.5|315.3|317.73|315.53|311.89|309.69|0
1675356000000|2023-02-02 16:40:00|316.79|314.59|319.4|317.2|320.34|318.14|316.21|314.01|0
1675356300000|2023-02-02 16:45:00|318.94|316.74|319.4|317.2|320.34|318.14|317.3|315.1|0
1675356600000|2023-02-02 16:50:00|319.17|316.97|318.93|316.73|320.81|318.61|318|315.8|0
1675356900000|2023-02-02 16:55:00|318.7|316.5|322.68|320.48|322.68|320.48|317.77|315.57|0
1675357200000|2023-02-02 17:00:00|322.44|320.24|322.21|320.01|323.15|320.95|319.4|317.2|0
1675357500000|2023-02-02 17:05:00|322.44|320.24|324.79|322.59|324.79|322.59|320.8|318.6|0
1675357800000|2023-02-02 17:10:00|324.55|322.35|317.29|315.09|324.55|322.35|316.83|314.63|0
1675358100000|2023-02-02 17:15:00|317.06|314.86|319.16|316.96|319.16|316.96|316.13|313.93|0
1675358400000|2023-02-02 17:20:00|318.93|316.73|316.59|314.39|320.69|318.49|316.59|314.39|0
1675358700000|2023-02-02 17:25:00|316.83|314.63|316.82|314.62|317.29|315.09|314.38|312.18|0
1675359000000|2023-02-02 17:30:00|316.59|314.39|313.29|311.09|317.29|315.09|313.09|310.89|0
1675359300000|2023-02-02 17:35:00|313.52|311.32|313.98|311.78|315.38|313.18|312.59|310.39|0
1675359600000|2023-02-02 17:40:00|314.22|312.02|317.01|314.81|319.11|316.91|314.22|312.02|0
1675359900000|2023-02-02 17:45:00|317.24|315.04|319.57|317.37|319.81|317.61|317.01|314.81|0
1675360200000|2023-02-02 17:50:00|319.34|317.14|316.31|314.11|321.44|319.24|316.07|313.87|0
1675360500000|2023-02-02 17:55:00|316.54|314.34|315.1|312.9|317.01|314.81|314.87|312.67|0
1675360800000|2023-02-02 18:00:00|315.33|313.13|310|307.8|315.33|313.13|309.77|307.57|0
1675361100000|2023-02-02 18:05:00|309.77|307.57|316.26|314.06|316.26|314.06|309.31|307.11|0
1675361400000|2023-02-02 18:10:00|316.03|313.83|315.56|313.36|316.73|314.53|314.4|312.2|0
1675361700000|2023-02-02 18:15:00|315.8|313.6|315.1|312.9|317.66|315.46|314.63|312.43|0
1675362000000|2023-02-02 18:20:00|314.87|312.67|313.47|311.27|316.26|314.06|313.24|311.04|0
1675362300000|2023-02-02 18:25:00|313.7|311.5|315.33|313.13|316.96|314.76|313.01|310.81|0
1675362600000|2023-02-02 18:30:00|315.1|312.9|311.9|309.9|315.1|313|311.9|309.9|0
1675362900000|2023-02-02 18:35:00|311.67|309.67|310.52|308.52|312.59|310.59|310.29|308.29|0
1675363200000|2023-02-02 18:40:00|310.28|308.28|309.82|307.82|310.28|308.28|307.3|305.3|0
1675363500000|2023-02-02 18:45:00|309.59|307.59|308.67|306.67|310.74|308.74|307.75|305.75|0
1675363800000|2023-02-02 18:50:00|308.44|306.44|307.06|305.06|309.36|307.36|306.83|304.83|0
1675364100000|2023-02-02 18:55:00|306.83|304.83|302.94|300.94|307.41|305.41|302.94|300.94|0
1675364400000|2023-02-02 19:00:00|302.71|300.71|307.75|305.75|307.75|305.75|300.88|298.88|0
1675364700000|2023-02-02 19:05:00|308.21|306.21|310.74|308.74|310.74|308.74|306.83|304.83|0
1675365000000|2023-02-02 19:10:00|310.97|308.97|320.22|318.22|320.68|318.68|310.51|308.51|0
1675365300000|2023-02-02 19:15:00|320.68|318.68|321.28|319.28|324.29|322.29|319.66|317.66|0
1675365600000|2023-02-02 19:20:00|320.82|318.82|327.3|325.3|327.3|325.3|320.59|318.59|0
1675365900000|2023-02-02 19:25:00|327.53|325.53|326.37|324.37|327.53|325.53|323.82|321.82|0
1675366200000|2023-02-02 19:30:00|326.83|324.83|333.81|331.81|335.45|333.45|325.21|323.21|0
1675366500000|2023-02-02 19:35:00|333.58|331.58|334.28|332.28|338.72|336.72|329.85|327.85|0
1675366800000|2023-02-02 19:40:00|334.51|332.51|334.98|332.98|338.72|336.72|333.11|331.11|0
1675367100000|2023-02-02 19:45:00|334.51|332.51|335.12|333.12|341.18|339.18|334.51|332.51|0
1675367400000|2023-02-02 19:50:00|334.42|332.42|336.28|334.28|338.84|336.84|331.17|329.17|0
1675367700000|2023-02-02 19:55:00|336.98|334.98|343.75|341.75|344.46|342.46|336.98|334.98|0
1675368000000|2023-02-02 20:00:00|343.28|341.28|345.39|343.39|348.44|346.44|340.48|338.48|0
1675368300000|2023-02-02 20:05:00|345.16|343.16|343.52|341.52|346.8|344.8|335.11|333.11|0
1675368600000|2023-02-02 20:10:00|343.05|341.05|335.34|333.34|343.28|341.28|335.34|333.34|0
1675368900000|2023-02-02 20:15:00|334.88|332.88|333.02|331.02|340.24|338.24|332.55|330.55|0
1675369200000|2023-02-02 20:20:00|333.25|331.25|330.6|328.6|335.25|333.25|329.67|327.67|0
1675369500000|2023-02-02 20:25:00|331.06|329.06|329.84|327.84|334.73|332.73|327.52|325.52|0
1675369800000|2023-02-02 20:30:00|330.07|328.07|324.73|322.73|330.07|328.07|324.5|322.5|0
1675370100000|2023-02-02 20:35:00|324.27|322.27|328.44|326.44|328.91|326.91|322.42|320.42|0
1675370400000|2023-02-02 20:40:00|328.21|326.21|330.91|328.91|334.97|332.97|326.82|324.82|0
1675370700000|2023-02-02 20:45:00|331.61|329.61|329.46|327.46|333.47|331.47|326.43|324.43|0
1675371000000|2023-02-02 20:50:00|327.83|325.83|321.78|319.78|327.83|325.83|320.62|318.62|0
1675371300000|2023-02-02 20:55:00|321.32|319.32|316.92|314.92|323.87|321.87|315.53|313.53|0
1675371600000|2023-02-02 21:00:00|315.3|313.3|320.97|318.97|321.08|319.08|303.82|301.82|0
1675371900000|2023-02-02 21:05:00|319.92|317.92|331.2|329.2|332.61|330.61|317.21|315.21|0
1675372200000|2023-02-02 21:10:00|330.97|328.97|337.54|335.54|338.61|336.61|330.26|328.26|0
1675372500000|2023-02-02 21:15:00|337|334.2|336.65|333.85|337.24|334.44|333.36|330.56|0
1675372800000|2023-02-02 21:20:00|337.24|334.44|332.42|329.62|340.66|337.86|331.95|329.15|0
1675373100000|2023-02-02 21:25:00|332.66|329.86|330.89|328.09|332.77|329.97|330.55|327.75|0
1675373400000|2023-02-02 21:30:00|330.66|327.86|345.73|342.93|350.83|348.03|330.66|327.86|0
1675373700000|2023-02-02 21:35:00|345.14|342.34|344.07|341.27|345.14|342.34|335.82|333.02|0
1675374000000|2023-02-02 21:40:00|344.19|341.39|344.19|341.39|345.14|342.34|340.29|337.49|0
1675374300000|2023-02-02 21:45:00|343.83|341.03|338.81|336.01|343.83|341.03|338.81|336.01|0
1675374600000|2023-02-02 21:50:00|338.57|335.77|339.75|336.95|340.69|337.89|337.76|334.96|0
1675374900000|2023-02-02 21:55:00|339.51|336.71|341.07|338.27|342.81|340.01|339.17|336.37|0
1675375200000|2023-02-02 22:00:00|341.4|338.6|341.78|338.98|342.09|339.29|341.23|338.43|0
1675375500000|2023-02-02 22:05:00|341.71|338.91|341.71|338.91|342.87|340.07|341.16|338.36|0
1675375800000|2023-02-02 22:10:00|341.74|338.94|340.63|337.83|342.37|339.57|340.63|337.83|0
1675376100000|2023-02-02 22:15:00|340.5|337.7|341.02|338.22|341.43|338.63|340.12|337.32|0
1675376400000|2023-02-02 22:20:00|340.98|338.18|340.77|337.97|341.19|338.39|340.42|337.62|0
1675376700000|2023-02-02 22:25:00|340.73|337.93|340.52|337.72|341.39|338.59|339.33|336.53|0
1675377000000|2023-02-02 22:30:00|340.6|337.8|337.36|334.56|340.6|337.8|337.36|334.56|0
1675377300000|2023-02-02 22:35:00|337.02|334.22|330.51|327.71|337.13|334.33|330.06|327.26|0
1675377600000|2023-02-02 22:40:00|330.54|327.74|332.33|329.53|332.73|329.93|328.49|325.69|0
1675377900000|2023-02-02 22:45:00|332.23|329.43|328.26|325.46|332.84|330.04|328.16|325.36|0
1675378200000|2023-02-02 22:50:00|328.23|325.43|330.65|327.85|330.81|328.01|327.82|325.02|0
1675378500000|2023-02-02 22:55:00|330.61|327.81|330.24|327.44|330.65|327.85|329.42|326.62|0
1675378800000|2023-02-02 23:00:00|331.64|328.84|333.39|330.59|335.39|332.59|331.64|328.84|0
1675379100000|2023-02-02 23:05:00|333.16|330.36|337.38|334.58|337.62|334.82|332.46|329.66|0
1675379400000|2023-02-02 23:10:00|336.91|334.11|339.03|336.23|339.03|336.23|336.68|333.88|0
1675379700000|2023-02-02 23:15:00|338.79|335.99|339.26|336.46|339.97|337.17|338.56|335.76|0
1675380000000|2023-02-02 23:20:00|339.38|336.58|340.44|337.64|340.91|338.11|339.03|336.23|0
1675380300000|2023-02-02 23:25:00|340.2|337.4|340.2|337.4|340.44|337.64|339.38|336.58|0
1675380600000|2023-02-02 23:30:00|340.09|337.29|337.26|334.46|340.09|337.29|337.14|334.34|0
1675380900000|2023-02-02 23:35:00|337.38|334.58|339.15|336.35|339.49|336.69|336.67|333.87|0
1675381200000|2023-02-02 23:40:00|339.26|336.46|340.2|337.4|340.67|337.87|339.26|336.46|0
1675381500000|2023-02-02 23:45:00|340.32|337.52|342.32|339.52|342.55|339.75|339.96|337.16|0
1675381800000|2023-02-02 23:50:00|342.55|339.75|341.14|338.34|342.79|339.99|340.43|337.63|0
1675382100000|2023-02-02 23:55:00|341.26|338.46|341.14|338.34|341.61|338.81|340.9|338.1|0
1675382400000|2023-02-03 00:00:00|341.37|338.57|338.78|335.98|341.61|338.81|338.55|335.75|0
1675382700000|2023-02-03 00:05:00|338.67|335.87|338.78|335.98|339.72|336.92|338.55|335.75|0
1675383000000|2023-02-03 00:10:00|338.55|335.75|338.08|335.28|338.67|335.87|337.61|334.81|0
1675383300000|2023-02-03 00:15:00|338.31|335.51|337.13|334.33|338.31|335.51|336.19|333.39|0
1675383600000|2023-02-03 00:20:00|337.37|334.57|337.13|334.33|337.37|334.57|336.08|333.28|0
1675383900000|2023-02-03 00:25:00|337.37|334.57|336.66|333.86|337.6|334.8|336.43|333.63|0
1675384200000|2023-02-03 00:30:00|336.9|334.1|337.37|334.57|337.84|335.04|336.9|334.1|0
1675384500000|2023-02-03 00:35:00|337.13|334.33|336.08|333.28|337.37|334.57|335.72|332.92|0
1675384800000|2023-02-03 00:40:00|335.96|333.16|337.36|334.56|337.6|334.8|335.72|332.92|0
1675385100000|2023-02-03 00:45:00|337.6|334.8|336.89|334.09|337.6|334.8|336.42|333.62|0
1675385400000|2023-02-03 00:50:00|337.13|334.33|337.36|334.56|337.48|334.68|336.66|333.86|0
1675385700000|2023-02-03 00:55:00|337.13|334.33|337.13|334.33|337.36|334.56|336.89|334.09|0
1675386000000|2023-02-03 01:00:00|336.89|334.09|335.95|333.15|337.13|334.33|335.25|332.45|0
1675386300000|2023-02-03 01:05:00|336.19|333.39|336.18|333.38|336.42|333.62|335.72|332.92|0
1675386600000|2023-02-03 01:10:00|336.31|333.51|338.77|335.97|339.48|336.68|336.18|333.38|0
1675386900000|2023-02-03 01:15:00|339|336.2|337.36|334.56|339.24|336.44|337.36|334.56|0
1675387200000|2023-02-03 01:20:00|337.12|334.32|335.01|332.21|337.59|334.79|334.3|331.5|0
1675387500000|2023-02-03 01:25:00|335.24|332.44|335.95|333.15|336.18|333.38|334.77|331.97|0
1675387800000|2023-02-03 01:30:00|335.71|332.91|334.54|331.74|335.95|333.15|333.6|330.8|0
1675388100000|2023-02-03 01:35:00|334.3|331.5|333.83|331.03|334.77|331.97|333.36|330.56|0
1675388400000|2023-02-03 01:40:00|334.07|331.27|335|332.2|335.24|332.44|334.07|331.27|0
1675388700000|2023-02-03 01:45:00|334.77|331.97|335.71|332.91|335.71|332.91|334.06|331.26|0
1675389000000|2023-02-03 01:50:00|335.94|333.14|335.71|332.91|336.41|333.61|335.47|332.67|0
1675389300000|2023-02-03 01:55:00|335.59|332.79|335.94|333.14|336.65|333.85|335.59|332.79|0
1675389600000|2023-02-03 02:00:00|336.17|333.37|335.94|333.14|336.17|333.37|335|332.2|0
1675389900000|2023-02-03 02:05:00|335.7|332.9|336.88|334.08|336.88|334.08|335.47|332.67|0
1675390200000|2023-02-03 02:10:00|336.64|333.84|339.23|336.43|339.23|336.43|336.41|333.61|0
1675390500000|2023-02-03 02:15:00|338.99|336.19|338.52|335.72|339.7|336.9|338.05|335.25|0
1675390800000|2023-02-03 02:20:00|338.29|335.49|337.81|335.01|338.52|335.72|337.58|334.78|0
1675391100000|2023-02-03 02:25:00|338.05|335.25|339.46|336.66|339.7|336.9|337.58|334.78|0
1675391400000|2023-02-03 02:30:00|339.23|336.43|338.52|335.72|339.23|336.43|338.05|335.25|0
1675391700000|2023-02-03 02:35:00|338.75|335.95|341.11|338.31|341.11|338.31|338.52|335.72|0
1675392000000|2023-02-03 02:40:00|341.34|338.54|340.87|338.07|341.58|338.78|340.16|337.36|0
1675392300000|2023-02-03 02:45:00|340.64|337.84|341.34|338.54|342.05|339.25|339.93|337.13|0
1675392600000|2023-02-03 02:50:00|341.58|338.78|341.58|338.78|342.05|339.25|340.63|337.83|0
1675392900000|2023-02-03 02:55:00|341.34|338.54|340.16|337.36|341.81|339.01|340.16|337.36|0
1675393200000|2023-02-03 03:00:00|340.4|337.6|338.98|336.18|340.4|337.6|338.98|336.18|0
1675393500000|2023-02-03 03:05:00|339.22|336.42|339.45|336.65|339.45|336.65|338.98|336.18|0
1675393800000|2023-02-03 03:10:00|339.22|336.42|339.22|336.42|339.69|336.89|338.98|336.18|0
1675394100000|2023-02-03 03:15:00|338.98|336.18|338.04|335.24|339.45|336.65|338.04|335.24|0
1675394400000|2023-02-03 03:20:00|337.8|335|338.51|335.71|338.51|335.71|337.1|334.3|0
1675394700000|2023-02-03 03:25:00|338.74|335.94|338.74|335.94|339.92|337.12|338.74|335.94|0
1675395000000|2023-02-03 03:30:00|338.98|336.18|338.27|335.47|339.21|336.41|338.04|335.24|0
1675395300000|2023-02-03 03:35:00|338.04|335.24|337.57|334.77|338.04|335.24|337.33|334.53|0
1675395600000|2023-02-03 03:40:00|337.8|335|338.27|335.47|338.51|335.71|337.56|334.76|0
1675395900000|2023-02-03 03:45:00|338.5|335.7|337.56|334.76|338.74|335.94|337.56|334.76|0
1675396200000|2023-02-03 03:50:00|337.45|334.65|337.8|335|338.03|335.23|337.33|334.53|0
1675396500000|2023-02-03 03:55:00|338.03|335.23|337.33|334.53|338.03|335.23|337.09|334.29|0
1675396800000|2023-02-03 04:00:00|337.09|334.29|337.45|334.65|338.03|335.23|336.62|333.82|0
1675397100000|2023-02-03 04:05:00|337.56|334.76|337.09|334.29|337.8|335|336.98|334.18|0
1675397400000|2023-02-03 04:10:00|337.32|334.52|337.09|334.29|337.56|334.76|336.85|334.05|0
1675397700000|2023-02-03 04:15:00|336.98|334.18|337.09|334.29|337.32|334.52|336.62|333.82|0
1675398000000|2023-02-03 04:20:00|336.85|334.05|337.09|334.29|337.09|334.29|336.62|333.82|0
1675398300000|2023-02-03 04:25:00|337.32|334.52|337.32|334.52|337.56|334.76|337.09|334.29|0
1675398600000|2023-02-03 04:30:00|337.08|334.28|337.08|334.28|337.32|334.52|336.27|333.47|0
1675398900000|2023-02-03 04:35:00|336.85|334.05|336.38|333.58|337.08|334.28|336.38|333.58|0
1675399200000|2023-02-03 04:40:00|336.14|333.34|336.61|333.81|336.85|334.05|336.14|333.34|0
1675399500000|2023-02-03 04:45:00|336.38|333.58|335.91|333.11|336.61|333.81|335.44|332.64|0
1675399800000|2023-02-03 04:50:00|336.14|333.34|335.91|333.11|336.38|333.58|335.91|333.11|0
1675400100000|2023-02-03 04:55:00|335.9|333.1|336.37|333.57|336.61|333.81|335.67|332.87|0
1675400400000|2023-02-03 05:00:00|336.61|333.81|338.49|335.69|338.49|335.69|336.61|333.81|0
1675400700000|2023-02-03 05:05:00|338.72|335.92|337.08|334.28|338.96|336.16|336.84|334.04|0
1675401000000|2023-02-03 05:10:00|336.84|334.04|335.43|332.63|337.08|334.28|335.2|332.4|0
1675401300000|2023-02-03 05:15:00|335.2|332.4|335.2|332.4|335.67|332.87|334.96|332.16|0
1675401600000|2023-02-03 05:20:00|335.08|332.28|335.43|332.63|335.66|332.86|334.73|331.93|0
1675401900000|2023-02-03 05:25:00|335.66|332.86|335.9|333.1|336.13|333.33|334.72|331.92|0
1675402200000|2023-02-03 05:30:00|335.66|332.86|334.96|332.16|335.79|332.99|334.49|331.69|0
1675402500000|2023-02-03 05:35:00|334.72|331.92|334.49|331.69|335.19|332.39|333.78|330.98|0
1675402800000|2023-02-03 05:40:00|334.61|331.81|335.66|332.86|335.66|332.86|334.25|331.45|0
1675403100000|2023-02-03 05:45:00|335.43|332.63|336.6|333.8|336.83|334.03|335.43|332.63|0
1675403400000|2023-02-03 05:50:00|336.36|333.56|337.3|334.5|337.3|334.5|335.89|333.09|0
1675403700000|2023-02-03 05:55:00|337.77|334.97|337.54|334.74|338.71|335.91|337.3|334.5|0
1675404000000|2023-02-03 06:00:00|337.3|334.5|335.42|332.62|337.54|334.74|335.42|332.62|0
1675404300000|2023-02-03 06:05:00|335.19|332.39|336.36|333.56|336.36|333.56|334.95|332.15|0
1675404600000|2023-02-03 06:10:00|336.13|333.33|335.89|333.09|336.36|333.56|335.42|332.62|0
1675404900000|2023-02-03 06:15:00|336.12|333.32|336.59|333.79|337.3|334.5|336.12|333.32|0
1675405200000|2023-02-03 06:20:00|336.83|334.03|336.83|334.03|337.06|334.26|336.25|333.45|0
1675405500000|2023-02-03 06:25:00|336.95|334.15|337.06|334.26|337.3|334.5|336.59|333.79|0
1675405800000|2023-02-03 06:30:00|337.3|334.5|338.94|336.14|339.07|336.27|337.06|334.26|0
1675406100000|2023-02-03 06:35:00|338.71|335.91|339.65|336.85|340.36|337.56|338.71|335.91|0
1675406400000|2023-02-03 06:40:00|339.88|337.08|338.47|335.67|340.36|337.56|338.47|335.67|0
1675406700000|2023-02-03 06:45:00|338.23|335.43|338.47|335.67|339.06|336.26|338.23|335.43|0
1675407000000|2023-02-03 06:50:00|338.7|335.9|337.76|334.96|338.7|335.9|337.53|334.73|0
1675407300000|2023-02-03 06:55:00|337.65|334.85|338|335.2|338.47|335.67|337.29|334.49|0
1675407600000|2023-02-03 07:00:00|338.47|335.67|340.11|337.31|340.59|337.79|338.47|335.67|0
1675407900000|2023-02-03 07:05:00|339.37|337.37|341.13|339.13|341.36|339.36|339.01|337.01|0
1675408200000|2023-02-03 07:10:00|341.02|339.02|340.42|338.42|341.13|339.13|339.48|337.48|0
1675408500000|2023-02-03 07:15:00|340.18|338.18|338.06|336.06|340.18|338.18|338.06|336.06|0
1675408800000|2023-02-03 07:20:00|337.83|335.83|339.48|337.48|339.95|337.95|337.83|335.83|0
1675409100000|2023-02-03 07:25:00|339.71|337.71|342.54|340.54|342.54|340.54|339.48|337.48|0
1675409400000|2023-02-03 07:30:00|342.78|340.78|343.25|341.25|343.72|341.72|341.6|339.6|0
1675409700000|2023-02-03 07:35:00|343.48|341.48|346.32|344.32|346.44|344.44|343.25|341.25|0
1675410000000|2023-02-03 07:40:00|346.08|344.08|344.19|342.19|346.79|344.79|343.95|341.95|0
1675410300000|2023-02-03 07:45:00|344.31|342.31|343.72|341.72|345.85|343.85|343.48|341.48|0
1675410600000|2023-02-03 07:50:00|343.48|341.48|344.9|342.9|345.13|343.13|343.01|341.01|0
1675410900000|2023-02-03 07:55:00|345.13|343.13|343.95|341.95|347.03|345.03|343.72|341.72|0
1675411200000|2023-02-03 08:00:00|343.48|341.48|347.03|345.03|348.92|346.92|343.48|341.48|0
1675411500000|2023-02-03 08:05:00|347.26|345.26|348.21|346.21|348.68|346.68|346.08|344.08|0
1675411800000|2023-02-03 08:10:00|348.45|346.45|349.04|347.04|350.1|348.1|347.73|345.73|0
1675412100000|2023-02-03 08:15:00|349.16|347.16|349.63|347.63|350.82|348.82|348.92|346.92|0
1675412400000|2023-02-03 08:20:00|349.39|347.39|351.53|349.53|351.76|349.76|349.15|347.15|0
1675412700000|2023-02-03 08:25:00|351.65|349.65|350.58|348.58|351.76|349.76|348.44|346.44|0
1675413000000|2023-02-03 08:30:00|350.81|348.81|351.05|349.05|351.52|349.52|349.75|347.75|0
1675413300000|2023-02-03 08:35:00|350.58|348.58|349.63|347.63|351.52|349.52|349.63|347.63|0
1675413600000|2023-02-03 08:40:00|349.75|347.75|350.93|348.93|351.29|349.29|347.62|345.62|0
1675413900000|2023-02-03 08:45:00|351.05|349.05|350.34|348.34|352.23|350.23|350.34|348.34|0
1675414200000|2023-02-03 08:50:00|350.1|348.1|349.86|347.86|351.52|349.52|349.86|347.86|0
1675414500000|2023-02-03 08:55:00|350.1|348.1|348.67|346.67|350.33|348.33|347.96|345.96|0
1675414800000|2023-02-03 09:00:00|348.2|346.2|350.57|348.57|351.52|349.52|347.96|345.96|0
1675415100000|2023-02-03 09:05:00|350.33|348.33|348.67|346.67|350.33|348.33|348.44|346.44|0
1675415400000|2023-02-03 09:10:00|348.43|346.43|346.07|344.07|348.67|346.67|345.36|343.36|0
1675415700000|2023-02-03 09:15:00|345.83|343.83|345.59|343.59|346.54|344.54|345.12|343.12|0
1675416000000|2023-02-03 09:20:00|345.36|343.36|345.59|343.59|346.06|344.06|344.65|342.65|0
1675416300000|2023-02-03 09:25:00|346.06|344.06|346.3|344.3|347.96|345.96|346.06|344.06|0
1675416600000|2023-02-03 09:30:00|346.06|344.06|344.41|342.41|346.54|344.54|344.17|342.17|0
1675416900000|2023-02-03 09:35:00|344.64|342.64|343.22|341.22|345.12|343.12|343.22|341.22|0
1675417200000|2023-02-03 09:40:00|343.11|341.11|343.22|341.22|343.7|341.7|342.52|340.52|0
1675417500000|2023-02-03 09:45:00|342.99|340.99|344.88|342.88|344.88|342.88|342.99|340.99|0
1675417800000|2023-02-03 09:50:00|344.76|342.76|345.11|343.11|345.47|343.47|344.17|342.17|0
1675418100000|2023-02-03 09:55:00|345.35|343.35|347.01|345.01|347.01|345.01|343.69|341.69|0
1675418400000|2023-02-03 10:00:00|347.48|345.48|346.29|344.29|347.95|345.95|346.06|344.06|0
1675418700000|2023-02-03 10:05:00|346.53|344.53|346.77|344.77|346.77|344.77|345.35|343.35|0
1675419000000|2023-02-03 10:10:00|346.65|344.65|347.95|345.95|348.19|346.19|346.42|344.42|0
1675419300000|2023-02-03 10:15:00|348.19|346.19|347.95|345.95|349.37|347.37|347|345|0
1675419600000|2023-02-03 10:20:00|348.19|346.19|349.61|347.61|349.61|347.61|347.95|345.95|0
1675419900000|2023-02-03 10:25:00|349.37|347.37|350.32|348.32|350.32|348.32|348.66|346.66|0
1675420200000|2023-02-03 10:30:00|350.08|348.08|349.37|347.37|351.27|349.27|348.89|346.89|0
1675420500000|2023-02-03 10:35:00|349.84|347.84|348.89|346.89|350.08|348.08|348.89|346.89|0
1675420800000|2023-02-03 10:40:00|349.13|347.13|348.42|346.42|349.25|347.25|347.12|345.12|0
1675421100000|2023-02-03 10:45:00|348.18|346.18|347.47|345.47|348.42|346.42|347|345|0
1675421400000|2023-02-03 10:50:00|347.23|345.23|347|345|347.71|345.71|346.64|344.64|0
1675421700000|2023-02-03 10:55:00|347.12|345.12|346.52|344.52|347.23|345.23|345.81|343.81|0
1675422000000|2023-02-03 11:00:00|346.76|344.76|347.94|345.94|348.18|346.18|346.52|344.52|0
1675422300000|2023-02-03 11:05:00|348.18|346.18|350.31|348.31|350.79|348.79|348.18|346.18|0
1675422600000|2023-02-03 11:10:00|350.55|348.55|349.36|347.36|351.73|349.73|349.36|347.36|0
1675422900000|2023-02-03 11:15:00|349.48|347.48|350.07|348.07|351.02|349.02|348.89|346.89|0
1675423200000|2023-02-03 11:20:00|350.31|348.31|347.7|345.7|350.78|348.78|347.46|345.46|0
1675423500000|2023-02-03 11:25:00|347.82|345.82|346.52|344.52|347.94|345.94|346.04|344.04|0
1675423800000|2023-02-03 11:30:00|346.75|344.75|343.2|341.2|346.75|344.75|342.97|340.97|0
1675424100000|2023-02-03 11:35:00|343.33|341.33|344.15|342.15|344.86|342.86|342.97|340.97|0
1675424400000|2023-02-03 11:40:00|343.91|341.91|343.2|341.2|344.15|342.15|342.02|340.02|0
1675424700000|2023-02-03 11:45:00|343.32|341.32|346.51|344.51|346.51|344.51|342.49|340.49|0
1675425000000|2023-02-03 11:50:00|345.8|343.8|344.15|342.15|346.4|344.4|343.67|341.67|0
1675425300000|2023-02-03 11:55:00|344.38|342.38|345.09|343.09|346.27|344.27|344.15|342.15|0
1675425600000|2023-02-03 12:00:00|345.33|343.33|342.02|340.02|345.33|343.33|341.55|339.55|0
1675425900000|2023-02-03 12:05:00|342.14|340.14|340.13|338.13|343.2|341.2|340.13|338.13|0
1675426200000|2023-02-03 12:10:00|340.36|338.36|339.18|337.18|340.6|338.6|338.48|336.48|0
1675426500000|2023-02-03 12:15:00|338.95|336.95|340.6|338.6|341.54|339.54|338.24|336.24|0
1675426800000|2023-02-03 12:20:00|341.07|339.07|341.78|339.78|342.25|340.25|340.83|338.83|0
1675427100000|2023-02-03 12:25:00|342.01|340.01|341.78|339.78|344.14|342.14|341.78|339.78|0
1675427400000|2023-02-03 12:30:00|342.01|340.01|342.48|340.48|343.67|341.67|341.78|339.78|0
1675427700000|2023-02-03 12:35:00|342.25|340.25|341.3|339.3|342.72|340.72|341.3|339.3|0
1675428000000|2023-02-03 12:40:00|341.07|339.07|339.18|337.18|341.54|339.54|339.18|337.18|0
1675428300000|2023-02-03 12:45:00|339.41|337.41|336.82|334.82|339.41|337.41|336.82|334.82|0
1675428600000|2023-02-03 12:50:00|337.06|335.06|337.29|335.29|338.94|336.94|336.35|334.35|0
1675428900000|2023-02-03 12:55:00|337.06|335.06|336.35|334.35|338|336|335.41|333.41|0
1675429200000|2023-02-03 13:00:00|336.24|334.24|335.17|333.17|337.29|335.29|334.94|332.94|0
1675429500000|2023-02-03 13:05:00|334.94|332.94|334|332|335.41|333.41|333.53|331.53|0
1675429800000|2023-02-03 13:10:00|334.23|332.23|332.59|330.59|334.23|332.23|332.35|330.35|0
1675430100000|2023-02-03 13:15:00|332.82|330.82|333.76|331.76|334.7|332.7|331.88|329.88|0
1675430400000|2023-02-03 13:20:00|334|332|337.05|335.05|337.05|335.05|333.76|331.76|0
1675430700000|2023-02-03 13:25:00|337.76|335.76|334.59|332.59|337.76|335.76|334.59|332.59|0
1675431000000|2023-02-03 13:30:00|335.53|333.53|353.43|351.43|364.34|362.34|335.53|333.53|0
1675431300000|2023-02-03 13:35:00|352.48|350.48|349.64|347.64|361.87|359.87|346.33|344.33|0
1675431600000|2023-02-03 13:40:00|350.11|348.11|358.41|356.41|362.22|360.22|348.93|346.93|0
1675431900000|2023-02-03 13:45:00|358.89|356.89|366.75|364.75|369.14|367.14|357.46|355.46|0
1675432200000|2023-02-03 13:50:00|366.51|364.51|361.74|359.74|368.66|366.66|360.55|358.55|0
1675432500000|2023-02-03 13:55:00|361.98|359.98|361.5|359.5|366.27|364.27|360.08|358.08|0
1675432800000|2023-02-03 14:00:00|362.46|360.46|362.69|360.69|366.27|364.27|360.07|358.07|0
1675433100000|2023-02-03 14:05:00|363.65|361.65|368.42|366.42|368.42|366.42|362.22|360.22|0
1675433400000|2023-02-03 14:10:00|368.9|366.9|367.7|365.7|369.14|367.14|365.32|363.32|0
1675433700000|2023-02-03 14:15:00|367.47|365.47|366.75|364.75|368.66|366.66|363.88|361.88|0
1675434000000|2023-02-03 14:20:00|366.51|364.51|367.59|365.59|368.66|366.66|365.79|363.79|0
1675434300000|2023-02-03 14:25:00|367.7|365.7|364.6|362.6|371.53|369.53|362.93|360.93|0
1675434600000|2023-02-03 14:30:00|363.41|361.41|356.03|354.03|365.31|363.31|354.37|352.37|0
1675434900000|2023-02-03 14:35:00|355.79|353.79|347.26|345.26|359.36|357.36|347.03|345.03|0
1675435200000|2023-02-03 14:40:00|347.74|345.74|346.44|344.44|349.39|347.39|343.49|341.49|0
1675435500000|2023-02-03 14:45:00|347.39|345.39|340.9|338.9|349.86|347.86|337.49|335.49|0
1675435800000|2023-02-03 14:50:00|341.37|339.37|341.28|339.28|349.63|347.63|338.78|336.78|0
1675436100000|2023-02-03 14:55:00|341.51|339.51|344.47|342.47|346.36|344.36|338.92|336.92|0
1675436400000|2023-02-03 15:00:00|351.93|349.93|349.08|347.08|355.74|353.74|341.75|339.75|0
1675436700000|2023-02-03 15:05:00|350.27|348.27|347.9|345.9|355.74|353.74|347.9|345.9|0
1675437000000|2023-02-03 15:10:00|348.61|346.61|335.85|333.85|351.93|349.93|335.85|333.85|0
1675437300000|2023-02-03 15:15:00|336.09|334.09|333.74|331.74|338.44|336.44|327.64|325.64|0
1675437600000|2023-02-03 15:20:00|334.68|332.68|325.12|323.12|334.68|332.68|324.19|322.19|0
1675437900000|2023-02-03 15:25:00|324.66|322.66|331.45|329.45|331.45|329.45|323.02|321.02|0
1675438200000|2023-02-03 15:30:00|332.16|330.16|323.95|321.95|333.1|331.1|323.95|321.95|0
1675438500000|2023-02-03 15:35:00|323.25|321.25|318.59|316.59|324.65|322.65|317.43|315.43|0
1675438800000|2023-02-03 15:40:00|318.82|316.82|318.78|316.78|322.73|320.73|315.99|313.99|0
1675439100000|2023-02-03 15:45:00|318.08|316.08|320.87|318.87|320.87|318.87|317.62|315.62|0
1675439400000|2023-02-03 15:50:00|320.64|318.64|325.3|323.3|326.93|324.93|320.64|318.64|0
1675439700000|2023-02-03 15:55:00|326|324|325.53|323.53|330.33|328.33|324.6|322.6|0
1675440000000|2023-02-03 16:00:00|325.76|323.76|323.9|321.9|325.76|323.76|319.94|317.94|0
1675440300000|2023-02-03 16:05:00|323.66|321.66|324.83|322.83|326|324|321.56|319.56|0
1675440600000|2023-02-03 16:10:00|323.89|321.89|319.24|317.24|324.83|322.83|319|317|0
1675440900000|2023-02-03 16:15:00|319|317|323.19|321.19|323.43|321.43|316.91|314.91|0
1675441200000|2023-02-03 16:20:00|322.96|320.96|320.4|318.4|325.99|323.99|318.77|316.77|0
1675441500000|2023-02-03 16:25:00|320.16|318.16|319.62|317.62|323.57|321.57|319.16|317.16|0
1675441800000|2023-02-03 16:30:00|318.69|316.69|314.76|312.76|320.32|318.32|314.53|312.53|0
1675442100000|2023-02-03 16:35:00|314.53|312.53|323.56|321.56|325.42|323.42|314.07|312.07|0
1675442400000|2023-02-03 16:40:00|324.03|322.03|322.17|320.17|326.12|324.12|317.76|315.76|0
1675442700000|2023-02-03 16:45:00|321.94|319.94|330.79|328.79|330.79|328.79|320.77|318.77|0
1675443000000|2023-02-03 16:50:00|331.25|329.25|328.22|326.22|331.25|329.25|325.19|323.19|0
1675443300000|2023-02-03 16:55:00|328.45|326.45|334.3|332.3|335.7|333.7|326.12|324.12|0
1675443600000|2023-02-03 17:00:00|334.06|332.06|330.32|328.32|335.94|333.94|329.38|327.38|0
1675443900000|2023-02-03 17:05:00|329.85|327.85|329.38|327.38|331.02|329.02|327.28|325.28|0
1675444200000|2023-02-03 17:10:00|329.15|327.15|324.02|322.02|329.15|327.15|323.79|321.79|0
1675444500000|2023-02-03 17:15:00|324.25|322.25|322.86|320.86|325.42|323.42|321.7|319.7|0
1675444800000|2023-02-03 17:20:00|323.09|321.09|319.64|317.64|324.48|322.48|318.95|316.95|0
1675445100000|2023-02-03 17:25:00|319.88|317.88|321.27|319.27|321.73|319.73|318.95|316.95|0
1675445400000|2023-02-03 17:30:00|321.04|319.04|320.57|318.57|321.97|319.97|319.64|317.64|0
1675445700000|2023-02-03 17:35:00|320.8|318.8|320.8|318.8|321.03|319.03|318.25|316.25|0
1675446000000|2023-02-03 17:40:00|321.27|319.27|321.27|319.27|321.5|319.5|317.78|315.78|0
1675446300000|2023-02-03 17:45:00|321.03|319.03|324.52|322.52|324.99|322.99|319.41|317.41|0
1675446600000|2023-02-03 17:50:00|324.29|322.29|327.09|325.09|328.96|326.96|322.66|320.66|0
1675446900000|2023-02-03 17:55:00|327.56|325.56|340.46|338.46|341.87|339.87|326.15|324.15|0
1675447200000|2023-02-03 18:00:00|341.4|339.4|344.86|342.86|345.1|343.1|339.45|337.45|0
1675447500000|2023-02-03 18:05:00|343.92|341.92|351.61|349.61|351.96|349.96|341.09|339.09|0
1675447800000|2023-02-03 18:10:00|351.72|349.72|347.46|345.46|354.57|352.57|347.46|345.46|0
1675448100000|2023-02-03 18:15:00|347.93|345.93|347.7|345.7|350.06|348.06|345.81|343.81|0
1675448400000|2023-02-03 18:20:00|348.4|346.4|348.88|346.88|350.53|348.53|344.15|342.15|0
1675448700000|2023-02-03 18:25:00|348.4|346.4|351.48|349.48|351.95|349.95|346.99|344.99|0
1675449000000|2023-02-03 18:30:00|352.19|350.19|355.04|353.04|356.7|354.7|351.72|349.72|0
1675449300000|2023-02-03 18:35:00|355.75|353.75|351.6|349.6|356.7|354.7|349.82|347.82|0
1675449600000|2023-02-03 18:40:00|351.24|349.24|358.84|356.84|359.31|357.31|351.24|349.24|0
1675449900000|2023-02-03 18:45:00|359.31|357.31|355.98|353.98|363.6|361.6|354.09|352.09|0
1675450200000|2023-02-03 18:50:00|355.75|353.75|348.4|346.4|355.75|353.75|347.93|345.93|0
1675450500000|2023-02-03 18:55:00|348.87|346.87|351.47|349.47|352.19|350.19|347.1|345.1|0
1675450800000|2023-02-03 19:00:00|351.71|349.71|353.85|351.85|355.03|353.03|350.76|348.76|0
1675451100000|2023-02-03 19:05:00|354.08|352.08|353.49|351.49|355.98|353.98|349.11|347.11|0
1675451400000|2023-02-03 19:10:00|352.9|350.9|352.18|350.18|358.36|356.36|352.18|350.18|0
1675451700000|2023-02-03 19:15:00|352.31|350.31|358.36|356.36|360.02|358.02|351.95|349.95|0
1675452000000|2023-02-03 19:20:00|357.17|355.17|360.74|358.74|361.21|359.21|355.03|353.03|0
1675452300000|2023-02-03 19:25:00|360.26|358.26|355.5|353.5|361.69|359.69|355.27|353.27|0
1675452600000|2023-02-03 19:30:00|355.98|353.98|358.12|356.12|362.88|360.88|355.98|353.98|0
1675452900000|2023-02-03 19:35:00|358.35|356.35|350.76|348.76|358.59|356.59|350.05|348.05|0
1675453200000|2023-02-03 19:40:00|350.52|348.52|355.74|353.74|356.21|354.21|349.57|347.57|0
1675453500000|2023-02-03 19:45:00|355.97|353.97|355.26|353.26|358.59|356.59|355.26|353.26|0
1675453800000|2023-02-03 19:50:00|355.5|353.5|356.21|354.21|359.78|357.78|355.26|353.26|0
1675454100000|2023-02-03 19:55:00|356.69|354.69|362.4|360.4|364.78|362.78|354.79|352.79|0
1675454400000|2023-02-03 20:00:00|363.11|361.11|366.46|364.46|369.09|367.09|363.11|361.11|0
1675454700000|2023-02-03 20:05:00|366.93|364.93|361.96|359.96|369.08|367.08|360.77|358.77|0
1675455000000|2023-02-03 20:10:00|362.2|360.2|357.92|355.92|364.58|362.58|357.69|355.69|0
1675455300000|2023-02-03 20:15:00|358.87|356.87|353.66|351.66|360.77|358.77|351.42|349.42|0
1675455600000|2023-02-03 20:20:00|353.42|351.42|354.78|352.78|357.87|355.87|352.71|350.71|0
1675455900000|2023-02-03 20:25:00|354.31|352.31|356.64|354.64|356.64|354.64|351.46|349.46|0
1675456200000|2023-02-03 20:30:00|356.88|354.88|359.26|357.26|359.5|357.5|352.35|350.35|0
1675456500000|2023-02-03 20:35:00|359.5|357.5|360.93|358.93|362.13|360.13|357.35|355.35|0
1675456800000|2023-02-03 20:40:00|360.69|358.69|360.21|358.21|361.41|359.41|355.57|353.57|0
1675457100000|2023-02-03 20:45:00|360.69|358.69|363.56|361.56|364.28|362.28|358.54|356.54|0
1675457400000|2023-02-03 20:50:00|362.84|360.84|355.44|353.44|364.28|362.28|355.2|353.2|0
1675457700000|2023-02-03 20:55:00|354.97|352.97|356.87|354.87|357.59|355.59|354.01|352.01|0
1675458000000|2023-02-03 21:00:00|357.11|355.11|358.06|356.06|358.78|356.78|357.11|355.11|0
1675458300000|2023-02-03 21:05:00|357.82|355.82|359.49|357.49|359.49|357.49|357.82|355.82|0
1675458600000|2023-02-03 21:10:00|360.21|358.21|359.25|357.25|361.4|359.4|359.02|357.02|0
1675646100000|2023-02-06 01:15:00|366.97|364.17|366.97|364.17|366.97|364.17|366.49|363.69|0
1675646400000|2023-02-06 01:20:00|367.21|364.41|367.93|365.13|368.17|365.37|366.97|364.17|0
1675646700000|2023-02-06 01:25:00|368.17|365.37|368.4|365.6|368.65|365.85|367.93|365.13|0
1675647000000|2023-02-06 01:30:00|368.64|365.84|367.68|364.88|371.77|368.97|366.73|363.93|0
1675647300000|2023-02-06 01:35:00|367.92|365.12|365.05|362.25|368.16|365.36|364.57|361.77|0
1675647600000|2023-02-06 01:40:00|365.29|362.49|364.33|361.53|365.77|362.97|363.61|360.81|0
1675647900000|2023-02-06 01:45:00|364.57|361.77|365.05|362.25|365.52|362.72|364.33|361.53|0
1675648200000|2023-02-06 01:50:00|365.28|362.48|365.52|362.72|365.52|362.72|364.57|361.77|0
1675648500000|2023-02-06 01:55:00|365.28|362.48|365.52|362.72|366.24|363.44|365.28|362.48|0
1675648800000|2023-02-06 02:00:00|365.76|362.96|364.56|361.76|367.92|365.12|364.56|361.76|0
1675649100000|2023-02-06 02:05:00|364.8|362|366|363.2|366|363.2|364.8|362|0
1675649400000|2023-02-06 02:10:00|366.72|363.92|366.24|363.44|366.96|364.16|364.56|361.76|0
1675649700000|2023-02-06 02:15:00|366.48|363.68|366.72|363.92|367.68|364.88|366.48|363.68|0
1675650000000|2023-02-06 02:20:00|366.96|364.16|366.48|363.68|366.96|364.16|366|363.2|0
1675650300000|2023-02-06 02:25:00|366.24|363.44|367.44|364.64|367.44|364.64|366|363.2|0
1675650600000|2023-02-06 02:30:00|367.68|364.88|367.68|364.88|367.92|365.12|367.2|364.4|0
1675650900000|2023-02-06 02:35:00|367.44|364.64|367.67|364.87|368.88|366.08|365.28|362.48|0
1675651200000|2023-02-06 02:40:00|367.43|364.63|368.63|365.83|368.63|365.83|367.43|364.63|0
1675651500000|2023-02-06 02:45:00|368.76|365.96|369.35|366.55|370.31|367.51|368.63|365.83|0
1675651800000|2023-02-06 02:50:00|369.59|366.79|370.31|367.51|370.55|367.75|369.11|366.31|0
1675652100000|2023-02-06 02:55:00|370.55|367.75|370.07|367.27|370.55|367.75|369.83|367.03|0
1675652400000|2023-02-06 03:00:00|370.31|367.51|369.35|366.55|370.31|367.51|369.11|366.31|0
1675652700000|2023-02-06 03:05:00|369.11|366.31|369.83|367.03|370.55|367.75|368.87|366.07|0
1675653000000|2023-02-06 03:10:00|369.59|366.79|370.79|367.99|370.79|367.99|369.59|366.79|0
1675653300000|2023-02-06 03:15:00|371.27|368.47|370.07|367.27|371.27|368.47|369.35|366.55|0
1675653600000|2023-02-06 03:20:00|370.31|367.51|371.03|368.23|371.27|368.47|370.07|367.27|0
1675653900000|2023-02-06 03:25:00|370.79|367.99|369.83|367.03|371.27|368.47|369.83|367.03|0
1675654200000|2023-02-06 03:30:00|369.95|367.15|370.31|367.51|370.55|367.75|369.83|367.03|0
1675654500000|2023-02-06 03:35:00|370.43|367.63|370.07|367.27|370.55|367.75|369.83|367.03|0
1675654800000|2023-02-06 03:40:00|370.19|367.39|371.27|368.47|371.27|368.47|370.07|367.27|0
1675655100000|2023-02-06 03:45:00|371.15|368.35|370.31|367.51|371.27|368.47|370.07|367.27|0
1675655400000|2023-02-06 03:50:00|370.06|367.26|370.78|367.98|370.78|367.98|369.82|367.02|0
1675655700000|2023-02-06 03:55:00|371.03|368.23|371.02|368.22|371.27|368.47|370.78|367.98|0
1675656000000|2023-02-06 04:00:00|371.26|368.46|371.02|368.22|371.5|368.7|370.78|367.98|0
1675656300000|2023-02-06 04:05:00|371.26|368.46|371.02|368.22|373.19|370.39|371.02|368.22|0
1675656600000|2023-02-06 04:10:00|370.78|367.98|370.3|367.5|370.78|367.98|369.82|367.02|0
1675656900000|2023-02-06 04:15:00|370.43|367.63|370.06|367.26|370.78|367.98|368.86|366.06|0
1675657200000|2023-02-06 04:20:00|369.82|367.02|370.54|367.74|370.78|367.98|369.22|366.42|0
1675657500000|2023-02-06 04:25:00|370.3|367.5|370.78|367.98|371.02|368.22|370.3|367.5|0
1675657800000|2023-02-06 04:30:00|371.02|368.22|371.02|368.22|371.26|368.46|370.78|367.98|0
1675658100000|2023-02-06 04:35:00|370.78|367.98|370.78|367.98|370.78|367.98|370.3|367.5|0
1675658400000|2023-02-06 04:40:00|371.02|368.22|371.5|368.7|372.22|369.42|371.02|368.22|0
1675658700000|2023-02-06 04:45:00|371.38|368.58|371.5|368.7|371.98|369.18|371.26|368.46|0
1675659000000|2023-02-06 04:50:00|371.62|368.82|371.74|368.94|372.22|369.42|371.5|368.7|0
1675659300000|2023-02-06 04:55:00|371.98|369.18|371.5|368.7|372.22|369.42|371.26|368.46|0
1675659600000|2023-02-06 05:00:00|371.26|368.46|370.77|367.97|372.46|369.66|370.77|367.97|0
1675659900000|2023-02-06 05:05:00|371.01|368.21|371.98|369.18|372.22|369.42|371.01|368.21|0
1675660200000|2023-02-06 05:10:00|372.22|369.42|372.22|369.42|372.22|369.42|371.25|368.45|0
1675660500000|2023-02-06 05:15:00|371.98|369.18|373.18|370.38|373.66|370.86|371.98|369.18|0
1675660800000|2023-02-06 05:20:00|372.94|370.14|374.99|372.19|375.58|372.78|372.94|370.14|0
1675661100000|2023-02-06 05:25:00|375.1|372.3|374.86|372.06|376.31|373.51|374.62|371.82|0
1675661400000|2023-02-06 05:30:00|374.62|371.82|374.51|371.71|375.1|372.3|373.79|370.99|0
1675661700000|2023-02-06 05:35:00|374.27|371.47|374.03|371.23|375.23|372.43|373.79|370.99|0
1675662000000|2023-02-06 05:40:00|373.79|370.99|373.3|370.5|373.79|370.99|372.34|369.54|0
1675662300000|2023-02-06 05:45:00|373.06|370.26|372.58|369.78|373.3|370.5|372.1|369.3|0
1675662600000|2023-02-06 05:50:00|372.82|370.02|371.62|368.82|373.06|370.26|371.14|368.34|0
1675662900000|2023-02-06 05:55:00|371.86|369.06|371.14|368.34|372.82|370.02|370.89|368.09|0
1675663200000|2023-02-06 06:00:00|371.02|368.22|371.38|368.58|371.62|368.82|370.41|367.61|0
1675663500000|2023-02-06 06:05:00|371.13|368.33|371.37|368.57|371.86|369.06|370.65|367.85|0
1675663800000|2023-02-06 06:10:00|371.62|368.82|371.13|368.33|371.86|369.06|370.41|367.61|0
1675664100000|2023-02-06 06:15:00|370.89|368.09|372.58|369.78|372.82|370.02|370.89|368.09|0
1675664400000|2023-02-06 06:20:00|372.1|369.3|373.3|370.5|373.54|370.74|372.1|369.3|0
1675664700000|2023-02-06 06:25:00|373.06|370.26|370.17|367.37|373.3|370.5|370.17|367.37|0
1675665000000|2023-02-06 06:30:00|369.93|367.13|373.78|370.98|374.5|371.7|369.93|367.13|0
1675665300000|2023-02-06 06:35:00|373.66|370.86|373.54|370.74|373.78|370.98|372.57|369.77|0
1675665600000|2023-02-06 06:40:00|373.66|370.86|373.3|370.5|374.26|371.46|373.06|370.26|0
1675665900000|2023-02-06 06:45:00|373.54|370.74|374.02|371.22|374.74|371.94|373.54|370.74|0
1675666200000|2023-02-06 06:50:00|374.14|371.34|376.43|373.63|376.67|373.87|373.3|370.5|0
1675666500000|2023-02-06 06:55:00|376.19|373.39|376.19|373.39|376.67|373.87|375.7|372.9|0
1675666800000|2023-02-06 07:00:00|375.83|373.03|377.39|374.59|377.39|374.59|374.98|372.18|0
1675667100000|2023-02-06 07:05:00|376.99|374.99|375.06|373.06|377.47|375.47|374.82|372.82|0
1675667400000|2023-02-06 07:10:00|375.3|373.3|375.91|373.91|376.39|374.39|374.58|372.58|0
1675667700000|2023-02-06 07:15:00|376.03|374.03|374.7|372.7|376.03|374.03|373.37|371.37|0
1675668000000|2023-02-06 07:20:00|374.34|372.34|375.54|373.54|375.78|373.78|373.85|371.85|0
1675668300000|2023-02-06 07:25:00|375.78|373.78|374.58|372.58|375.78|373.78|373.61|371.61|0
1675668600000|2023-02-06 07:30:00|375.3|373.3|373.74|371.74|375.78|373.78|373.61|371.61|0
1675668900000|2023-02-06 07:35:00|373.85|371.85|372.89|370.89|374.09|372.09|372.89|370.89|0
1675669200000|2023-02-06 07:40:00|373.13|371.13|374.57|372.57|375.3|373.3|373.13|371.13|0
1675669500000|2023-02-06 07:45:00|374.82|372.82|374.82|372.82|375.54|373.54|374.09|372.09|0
1675669800000|2023-02-06 07:50:00|374.57|372.57|374.09|372.09|375.78|373.78|373.61|371.61|0
1675670100000|2023-02-06 07:55:00|374.22|372.22|373.85|371.85|374.81|372.81|373.37|371.37|0
1675670400000|2023-02-06 08:00:00|373.49|371.49|372.88|370.88|376.39|374.39|372.16|370.16|0
1675670700000|2023-02-06 08:05:00|372.64|370.64|373.13|371.13|374.81|372.81|371.68|369.68|0
1675671000000|2023-02-06 08:10:00|373.25|371.25|371.68|369.68|373.85|371.85|371.44|369.44|0
1675671300000|2023-02-06 08:15:00|371.2|369.2|373.73|371.73|374.09|372.09|371.2|369.2|0
1675671600000|2023-02-06 08:20:00|373.61|371.61|377.19|375.19|378.03|376.03|373.61|371.61|0
1675671900000|2023-02-06 08:25:00|377.3|375.3|379.23|377.23|379.95|377.95|376.58|374.58|0
1675672200000|2023-02-06 08:30:00|379.47|377.47|375.62|373.62|379.71|377.71|374.18|372.18|0
1675672500000|2023-02-06 08:35:00|375.86|373.86|374.9|372.9|376.58|374.58|374.9|372.9|0
1675672800000|2023-02-06 08:40:00|374.66|372.66|374.42|372.42|375.38|373.38|373.93|371.93|0
1675673100000|2023-02-06 08:45:00|374.17|372.17|375.5|373.5|377.06|375.06|373.93|371.93|0
1675673400000|2023-02-06 08:50:00|375.26|373.26|376.58|374.58|376.58|374.58|374.17|372.17|0
1675673700000|2023-02-06 08:55:00|376.82|374.82|378.5|376.5|379.22|377.22|376.34|374.34|0
1675674000000|2023-02-06 09:00:00|378.26|376.26|379.95|377.95|380.43|378.43|378.26|376.26|0
1675674300000|2023-02-06 09:05:00|379.7|377.7|379.95|377.95|379.95|377.95|377.78|375.78|0
1675674600000|2023-02-06 09:10:00|380.19|378.19|383.08|381.08|383.56|381.56|378.98|376.98|0
1675674900000|2023-02-06 09:15:00|382.84|380.84|383.32|381.32|384.77|382.77|382.6|380.6|0
1675675200000|2023-02-06 09:20:00|383.08|381.08|382.59|380.59|383.32|381.32|381.63|379.63|0
1675675500000|2023-02-06 09:25:00|382.84|380.84|382.59|380.59|383.08|381.08|380.91|378.91|0
1675675800000|2023-02-06 09:30:00|382.35|380.35|381.15|379.15|382.35|380.35|379.46|377.46|0
1675676100000|2023-02-06 09:35:00|380.91|378.91|383.4|381.4|384.04|382.04|380.66|378.66|0
1675676400000|2023-02-06 09:40:00|383.16|381.16|386.64|384.64|386.89|384.89|382.92|380.92|0
1675676700000|2023-02-06 09:45:00|386.89|384.89|386.16|384.16|387.37|385.37|385.68|383.68|0
1675677000000|2023-02-06 09:50:00|386.4|384.4|388.09|386.09|388.82|386.82|386.16|384.16|0
1675677300000|2023-02-06 09:55:00|388.22|386.22|389.79|387.79|390.03|388.03|387.85|385.85|0
1675677600000|2023-02-06 10:00:00|390.03|388.03|391.24|389.24|392.45|390.45|389.3|387.3|0
1675677900000|2023-02-06 10:05:00|391.48|389.48|391|389|391.72|389.72|389.79|387.79|0
1675678200000|2023-02-06 10:10:00|390.75|388.75|389.06|387.06|391|389|389.06|387.06|0
1675678500000|2023-02-06 10:15:00|389.3|387.3|391.48|389.48|391.48|389.48|388.82|386.82|0
1675678800000|2023-02-06 10:20:00|391.24|389.24|391.96|389.96|392.21|390.21|390.39|388.39|0
1675679100000|2023-02-06 10:25:00|391.48|389.48|392.45|390.45|393.9|391.9|391.48|389.48|0
1675679400000|2023-02-06 10:30:00|392.33|390.33|392.93|390.93|393.17|391.17|391.72|389.72|0
1675679700000|2023-02-06 10:35:00|393.17|391.17|394.63|392.63|395.11|393.11|392.2|390.2|0
1675680000000|2023-02-06 10:40:00|394.87|392.87|394.14|392.14|395.11|393.11|392.69|390.69|0
1675680300000|2023-02-06 10:45:00|393.9|391.9|396.57|394.57|396.81|394.81|392.69|390.69|0
1675680600000|2023-02-06 10:50:00|396.32|394.32|392.69|390.69|396.81|394.81|392.69|390.69|0
1675680900000|2023-02-06 10:55:00|392.57|390.57|390.99|388.99|392.69|390.69|390.51|388.51|0
1675681200000|2023-02-06 11:00:00|390.75|388.75|393.9|391.9|394.14|392.14|390.51|388.51|0
1675681500000|2023-02-06 11:05:00|393.65|391.65|393.65|391.65|393.9|391.9|392.44|390.44|0
1675681800000|2023-02-06 11:10:00|393.9|391.9|394.14|392.14|395.59|393.59|393.17|391.17|0
1675682100000|2023-02-06 11:15:00|393.78|391.78|392.68|390.68|393.78|391.78|391.47|389.47|0
1675682400000|2023-02-06 11:20:00|392.44|390.44|392.92|390.92|394.14|392.14|392.2|390.2|0
1675682700000|2023-02-06 11:25:00|392.68|390.68|392.92|390.92|393.89|391.89|391.96|389.96|0
1675683000000|2023-02-06 11:30:00|393.65|391.65|395.59|393.59|395.59|393.59|393.17|391.17|0
1675683300000|2023-02-06 11:35:00|395.35|393.35|393.41|391.41|395.35|393.35|393.41|391.41|0
1675683600000|2023-02-06 11:40:00|393.53|391.53|391.84|389.84|393.89|391.89|391.71|389.71|0
1675683900000|2023-02-06 11:45:00|391.95|389.95|389.05|387.05|392.32|390.32|389.05|387.05|0
1675684200000|2023-02-06 11:50:00|389.29|387.29|388.56|386.56|390.74|388.74|388.56|386.56|0
1675684500000|2023-02-06 11:55:00|388.8|386.8|387.59|385.59|389.17|387.17|387.11|385.11|0
1675684800000|2023-02-06 12:00:00|387.11|385.11|388.08|386.08|388.32|386.32|385.42|383.42|0
1675685100000|2023-02-06 12:05:00|388.2|386.2|385.18|383.18|388.2|386.2|385.06|383.06|0
1675685400000|2023-02-06 12:10:00|384.93|382.93|384.21|382.21|385.42|383.42|383.49|381.49|0
1675685700000|2023-02-06 12:15:00|383.97|381.97|387.35|385.35|387.35|385.35|383.73|381.73|0
1675686000000|2023-02-06 12:20:00|387.48|385.48|388.32|386.32|388.32|386.32|385.9|383.9|0
1675686300000|2023-02-06 12:25:00|388.08|386.08|386.14|384.14|388.56|386.56|386.14|384.14|0
1675686600000|2023-02-06 12:30:00|386.02|384.02|386.38|384.38|388.32|386.32|385.9|383.9|0
1675686900000|2023-02-06 12:35:00|386.14|384.14|382.52|380.52|386.62|384.62|382.03|380.03|0
1675687200000|2023-02-06 12:40:00|382.76|380.76|381.07|379.07|383|381|380.34|378.34|0
1675687500000|2023-02-06 12:45:00|380.83|378.83|379.62|377.62|381.55|379.55|379.38|377.38|0
1675687800000|2023-02-06 12:50:00|379.38|377.38|380.58|378.58|380.83|378.83|379.38|377.38|0
1675688100000|2023-02-06 12:55:00|380.47|378.47|380.82|378.82|381.55|379.55|379.86|377.86|0
1675688400000|2023-02-06 13:00:00|380.58|378.58|382.51|380.51|383|381|380.1|378.1|0
1675688700000|2023-02-06 13:05:00|382.64|380.64|382.51|380.51|384.69|382.69|382.27|380.27|0
1675689000000|2023-02-06 13:10:00|382.75|380.75|382.75|380.75|383.24|381.24|381.79|379.79|0
1675689300000|2023-02-06 13:15:00|382.99|380.99|380.82|378.82|383.24|381.24|380.82|378.82|0
1675689600000|2023-02-06 13:20:00|381.06|379.06|382.99|380.99|382.99|380.99|379.37|377.37|0
1675689900000|2023-02-06 13:25:00|383.23|381.23|382.51|380.51|383.72|381.72|381.3|379.3|0
1675690200000|2023-02-06 13:30:00|382.03|380.03|387.58|385.58|388.19|386.19|381.54|379.54|0
1675690500000|2023-02-06 13:35:00|387.82|385.82|389.09|387.09|389.52|387.52|387.34|385.34|0
1675690800000|2023-02-06 13:40:00|389.33|387.33|385.72|383.72|389.82|387.82|385.23|383.23|0
1675691100000|2023-02-06 13:45:00|385.96|383.96|390.06|388.06|390.3|388.3|385.96|383.96|0
1675691400000|2023-02-06 13:50:00|390.3|388.3|387.64|385.64|390.78|388.78|387.64|385.64|0
1675691700000|2023-02-06 13:55:00|388.13|386.13|386.92|384.92|389.33|387.33|386.44|384.44|0
1675692000000|2023-02-06 14:00:00|387.64|385.64|385.95|383.95|387.64|385.64|385.95|383.95|0
1675692300000|2023-02-06 14:05:00|385.71|383.71|387.16|385.16|387.88|385.88|384.75|382.75|0
1675692600000|2023-02-06 14:10:00|387.4|385.4|387.64|385.64|388.85|386.85|387.16|385.16|0
1675692900000|2023-02-06 14:15:00|387.88|385.88|385.47|383.47|388.85|386.85|385.47|383.47|0
1675693200000|2023-02-06 14:20:00|385.95|383.95|383.78|381.78|385.95|383.95|382.34|380.34|0
1675693500000|2023-02-06 14:25:00|384.51|382.51|383.3|381.3|384.99|382.99|381.62|379.62|0
1675693800000|2023-02-06 14:30:00|382.34|380.34|374.17|372.17|382.34|380.34|372.5|370.5|0
1675694100000|2023-02-06 14:35:00|375.13|373.13|379.42|377.42|381.86|379.86|374.17|372.17|0
1675694400000|2023-02-06 14:40:00|379.66|377.66|384|382|386.17|384.17|378.21|376.21|0
1675694700000|2023-02-06 14:45:00|384.72|382.72|380.14|378.14|384.96|382.96|378.21|376.21|0
1675695000000|2023-02-06 14:50:00|380.38|378.38|380.86|378.86|385.21|383.21|375.32|373.32|0
1675695300000|2023-02-06 14:55:00|380.62|378.62|377.97|375.97|383.27|381.27|376.52|374.52|0
1675695600000|2023-02-06 15:00:00|377.73|375.73|377.73|375.73|380.86|378.86|374.12|372.12|0
1675695900000|2023-02-06 15:05:00|376.28|374.28|374.73|372.73|381.1|379.1|374.01|372.01|0
1675696200000|2023-02-06 15:10:00|374.25|372.25|382.44|380.44|383.41|381.41|374.25|372.25|0
1675696500000|2023-02-06 15:15:00|382.69|380.69|388.86|386.86|389.46|387.46|382.2|380.2|0
1675696800000|2023-02-06 15:20:00|388.73|386.73|391.15|389.15|392.61|390.61|388|386|0
1675697100000|2023-02-06 15:25:00|391.64|389.64|392.36|390.36|393.82|391.82|389.21|387.21|0
1675697400000|2023-02-06 15:30:00|392.85|390.85|394.06|392.06|398.68|396.68|392.61|390.61|0
1675697700000|2023-02-06 15:35:00|393.58|391.58|391.88|389.88|394.55|392.55|389.94|387.94|0
1675698000000|2023-02-06 15:40:00|391.64|389.64|390.47|388.47|393.37|391.37|388.3|386.3|0
1675698300000|2023-02-06 15:45:00|390.71|388.71|387.82|385.82|391.68|389.68|386.61|384.61|0
1675698600000|2023-02-06 15:50:00|387.09|385.09|378.66|376.66|387.82|385.82|377.7|375.7|0
1675698900000|2023-02-06 15:55:00|378.9|376.9|377.96|375.96|380.35|378.35|376.52|374.52|0
1675699200000|2023-02-06 16:00:00|378.2|376.2|379.89|377.89|379.89|377.89|376.76|374.76|0
1675699500000|2023-02-06 16:05:00|379.65|377.65|379.4|377.4|379.65|377.65|372.43|370.43|0
1675699800000|2023-02-06 16:10:00|378.92|376.92|378.68|376.68|380.85|378.85|377.48|375.48|0
1675700100000|2023-02-06 16:15:00|379.16|377.16|372.19|370.19|379.16|377.16|370.98|368.98|0
1675700400000|2023-02-06 16:20:00|372.43|370.43|372.18|370.18|374.35|372.35|370.98|368.98|0
1675700700000|2023-02-06 16:25:00|371.94|369.94|370.5|368.5|372.42|370.42|369.06|367.06|0
1675701000000|2023-02-06 16:30:00|370.02|368.02|372.79|370.79|373.03|371.03|367.99|365.99|0
1675701300000|2023-02-06 16:35:00|372.55|370.55|373.75|371.75|373.99|371.99|371.59|369.59|0
1675701600000|2023-02-06 16:40:00|373.51|371.51|375.44|373.44|376.64|374.64|373.16|371.16|0
1675701900000|2023-02-06 16:45:00|375.2|373.2|379.05|377.05|379.78|377.78|374.23|372.23|0
1675702200000|2023-02-06 16:50:00|378.57|376.57|379.29|377.29|380.26|378.26|375.68|373.68|0
1675702500000|2023-02-06 16:55:00|379.53|377.53|382.91|380.91|384.36|382.36|377.85|375.85|0
1675702800000|2023-02-06 17:00:00|383.64|381.64|384.36|382.36|386.78|384.78|382.19|380.19|0
1675703100000|2023-02-06 17:05:00|384.6|382.6|381.22|379.22|384.6|382.6|379.53|377.53|0
1675703400000|2023-02-06 17:10:00|380.98|378.98|381.7|379.7|381.95|379.95|379.53|377.53|0
1675703700000|2023-02-06 17:15:00|381.95|379.95|386.54|384.54|386.78|384.78|380.5|378.5|0
1675704000000|2023-02-06 17:20:00|386.66|384.66|383.39|381.39|386.78|384.78|382.19|380.19|0
1675704300000|2023-02-06 17:25:00|383.64|381.64|383.88|381.88|384.84|382.84|381.7|379.7|0
1675704600000|2023-02-06 17:30:00|384.12|382.12|379.77|377.77|384.12|382.12|378.32|376.32|0
1675704900000|2023-02-06 17:35:00|379.53|377.53|379.05|377.05|380.01|378.01|376.15|374.15|0
1675705200000|2023-02-06 17:40:00|379.29|377.29|380.73|378.73|381.94|379.94|376.39|374.39|0
1675705500000|2023-02-06 17:45:00|380.98|378.98|378.32|376.32|380.98|378.98|375.91|373.91|0
1675705800000|2023-02-06 17:50:00|378.56|376.56|380.73|378.73|382.18|380.18|377.6|375.6|0
1675706100000|2023-02-06 17:55:00|380.97|378.97|381.22|379.22|382.18|380.18|379.53|377.53|0
1675706400000|2023-02-06 18:00:00|380.97|378.97|382.66|380.66|384.84|382.84|380.25|378.25|0
1675706700000|2023-02-06 18:05:00|381.94|379.94|380.73|378.73|383.63|381.63|378.8|376.8|0
1675707000000|2023-02-06 18:10:00|380.25|378.25|379.76|377.76|388.23|386.23|379.28|377.28|0
1675707300000|2023-02-06 18:15:00|380.25|378.25|378.08|376.08|381.45|379.45|377.83|375.83|0
1675707600000|2023-02-06 18:20:00|378.56|376.56|378.8|376.8|379.52|377.52|377.35|375.35|0
1675707900000|2023-02-06 18:25:00|378.56|376.56|382.9|380.9|383.14|381.14|377.59|375.59|0
1675708200000|2023-02-06 18:30:00|383.14|381.14|382.42|380.42|383.87|381.87|380.49|378.49|0
1675708500000|2023-02-06 18:35:00|382.18|380.18|382.66|380.66|383.87|381.87|380.49|378.49|0
1675708800000|2023-02-06 18:40:00|382.42|380.42|383.69|381.69|386.04|384.04|381.93|379.93|0
1675709100000|2023-02-06 18:45:00|384.17|382.17|385.62|383.62|386.34|384.34|382.49|380.49|0
1675709400000|2023-02-06 18:50:00|385.86|383.86|383.69|381.69|385.86|383.86|381.04|379.04|0
1675709700000|2023-02-06 18:55:00|383.45|381.45|380.93|378.93|384.54|382.54|380.08|378.08|0
1675710000000|2023-02-06 19:00:00|381.04|379.04|377.19|375.19|381.28|379.28|375.75|373.75|0
1675710300000|2023-02-06 19:05:00|376.95|374.95|377.19|375.19|378.39|376.39|375.99|373.99|0
1675710600000|2023-02-06 19:10:00|376.95|374.95|375.75|373.75|377.19|375.19|373.83|371.83|0
1675710900000|2023-02-06 19:15:00|375.51|373.51|372.15|370.15|375.75|373.75|370.47|368.47|0
1675711200000|2023-02-06 19:20:00|371.91|369.91|375.27|373.27|375.51|373.51|371.19|369.19|0
1675711500000|2023-02-06 19:25:00|375.51|373.51|376.35|374.35|377.67|375.67|374.31|372.31|0
1675711800000|2023-02-06 19:30:00|376.47|374.47|379.59|377.59|379.59|377.59|375.51|373.51|0
1675712100000|2023-02-06 19:35:00|379.35|377.35|379.83|377.83|381.04|379.04|378.15|376.15|0
1675712400000|2023-02-06 19:40:00|379.59|377.59|380.07|378.07|383.44|381.44|379.35|377.35|0
1675712700000|2023-02-06 19:45:00|380.31|378.31|379.83|377.83|381.76|379.76|378.87|376.87|0
1675713000000|2023-02-06 19:50:00|380.31|378.31|379.35|377.35|383.2|381.2|379.35|377.35|0
1675713300000|2023-02-06 19:55:00|379.59|377.59|377.91|375.91|381.27|379.27|377.91|375.91|0
1675713600000|2023-02-06 20:00:00|378.15|376.15|380.31|378.31|380.55|378.55|377.43|375.43|0
1675713900000|2023-02-06 20:05:00|380.07|378.07|380.55|378.55|385.13|383.13|380.07|378.07|0
1675714200000|2023-02-06 20:10:00|380.79|378.79|385.13|383.13|385.61|383.61|380.79|378.79|0
1675714500000|2023-02-06 20:15:00|385.61|383.61|384.88|382.88|387.54|385.54|382.96|380.96|0
1675714800000|2023-02-06 20:20:00|384.4|382.4|387.3|385.3|387.3|385.3|382.23|380.23|0
1675715100000|2023-02-06 20:25:00|387.05|385.05|388.39|386.39|389.47|387.47|385.85|383.85|0
1675715400000|2023-02-06 20:30:00|388.74|386.74|384.88|382.88|392.37|390.37|384.16|382.16|0
1675715700000|2023-02-06 20:35:00|385.12|383.12|382.95|380.95|385.12|383.12|380.31|378.31|0
1675716000000|2023-02-06 20:40:00|383.19|381.19|383.43|381.43|384.4|382.4|381.03|379.03|0
1675716300000|2023-02-06 20:45:00|384.88|382.88|385.36|383.36|387.29|385.29|382.47|380.47|0
1675716600000|2023-02-06 20:50:00|385.6|383.6|379.82|377.82|385.6|383.6|378.38|376.38|0
1675716900000|2023-02-06 20:55:00|380.54|378.54|381.02|379.02|383.43|381.43|379.34|377.34|0
1675717200000|2023-02-06 21:00:00|381.99|379.99|380.78|378.78|381.99|379.99|379.1|377.1|0
1675717500000|2023-02-06 21:05:00|381.02|379.02|380.43|378.43|381.88|379.88|380.19|378.19|0
1675717800000|2023-02-06 21:10:00|380.67|378.67|381.4|379.4|381.88|379.88|379.71|377.71|0
1675718100000|2023-02-06 21:15:00|382.04|379.24|381.8|379|382.04|379.24|381.55|378.75|0
1675718400000|2023-02-06 21:20:00|381.55|378.75|381.55|378.75|381.8|379|381.31|378.51|0
1675718700000|2023-02-06 21:25:00|381.31|378.51|381.07|378.27|381.55|378.75|380.83|378.03|0
1675719000000|2023-02-06 21:30:00|380.83|378.03|380.83|378.03|381.55|378.75|380.59|377.79|0
1675719300000|2023-02-06 21:35:00|381.07|378.27|381.07|378.27|381.31|378.51|381.07|378.27|0
1675719600000|2023-02-06 21:40:00|380.83|378.03|381.31|378.51|381.31|378.51|380.83|378.03|0
1675719900000|2023-02-06 21:45:00|381.55|378.75|382.27|379.47|382.51|379.71|381.07|378.27|0
1675720200000|2023-02-06 21:50:00|382.03|379.23|381.31|378.51|382.27|379.47|381.31|378.51|0
1675720500000|2023-02-06 21:55:00|381.19|378.39|380.95|378.15|381.31|378.51|380.59|377.79|0
1675720800000|2023-02-06 22:00:00|380.66|377.86|380.95|378.15|381.4|378.6|380.66|377.86|0
1675721100000|2023-02-06 22:05:00|381.12|378.32|380.7|377.9|381.23|378.43|380.7|377.9|0
1675721400000|2023-02-06 22:10:00|380.95|378.15|381.27|378.47|381.27|378.47|380.77|377.97|0
1675721700000|2023-02-06 22:15:00|381.23|378.43|380.7|377.9|381.23|378.43|380.66|377.86|0
1675722000000|2023-02-06 22:20:00|380.74|377.94|380.91|378.11|380.98|378.18|380.74|377.94|0
1675722300000|2023-02-06 22:25:00|380.84|378.04|381.08|378.28|381.08|378.28|380.76|377.96|0
1675722600000|2023-02-06 22:30:00|381.05|378.25|380.7|377.9|381.12|378.32|380.2|377.4|0
1675722900000|2023-02-06 22:35:00|380.84|378.04|380.17|377.37|380.84|378.04|380.17|377.37|0
1675723200000|2023-02-06 22:40:00|379.85|377.05|380.23|377.43|380.63|377.83|379.85|377.05|0
1675723500000|2023-02-06 22:45:00|380.2|377.4|380.23|377.43|380.34|377.54|379.78|376.98|0
1675723800000|2023-02-06 22:50:00|380.27|377.47|380.34|377.54|380.34|377.54|380.27|377.47|0
1675724100000|2023-02-06 22:55:00|380.23|377.43|380.2|377.4|380.52|377.72|380.12|377.32|0
1675724400000|2023-02-06 23:00:00|380.7|377.9|380.33|377.53|380.82|378.02|379.5|376.7|0
1675724700000|2023-02-06 23:05:00|380.58|377.78|380.09|377.29|380.82|378.02|379.85|377.05|0
1675725000000|2023-02-06 23:10:00|380.33|377.53|377.69|374.89|380.58|377.78|376.72|373.92|0
1675725300000|2023-02-06 23:15:00|377.81|375.01|377.44|374.64|378.65|375.85|376.96|374.16|0
1675725600000|2023-02-06 23:20:00|377.33|374.53|377.92|375.12|378.41|375.61|377.33|374.53|0
1675725900000|2023-02-06 23:25:00|377.68|374.88|378.16|375.36|378.4|375.6|376.96|374.16|0
1675726200000|2023-02-06 23:30:00|378.4|375.6|378.4|375.6|379.13|376.33|378.16|375.36|0
1675726500000|2023-02-06 23:35:00|378.64|375.84|377.68|374.88|378.64|375.84|377.44|374.64|0
1675726800000|2023-02-06 23:40:00|377.57|374.77|376.48|373.68|377.92|375.12|376.24|373.44|0
1675727100000|2023-02-06 23:45:00|376.72|373.92|375.27|372.47|376.72|373.92|375.03|372.23|0
1675727400000|2023-02-06 23:50:00|375.03|372.23|376|373.2|376|373.2|374.79|371.99|0
1675727700000|2023-02-06 23:55:00|376.12|373.32|374.92|372.12|376.12|373.32|374.79|371.99|0
1675728000000|2023-02-07 00:00:00|374.55|371.75|375.51|372.71|375.75|372.95|374.07|371.27|0
1675728300000|2023-02-07 00:05:00|375.4|372.6|373.59|370.79|375.4|372.6|373.11|370.31|0
1675728600000|2023-02-07 00:10:00|373.35|370.55|372.63|369.83|373.59|370.79|372.39|369.59|0
1675728900000|2023-02-07 00:15:00|372.39|369.59|372.87|370.07|373.11|370.31|372.15|369.35|0
1675729200000|2023-02-07 00:20:00|372.63|369.83|372.87|370.07|373.59|370.79|372.39|369.59|0
1675729500000|2023-02-07 00:25:00|373.11|370.31|373.35|370.55|373.83|371.03|372.87|370.07|0
1675729800000|2023-02-07 00:30:00|373.11|370.31|372.63|369.83|373.35|370.55|372.15|369.35|0
1675730100000|2023-02-07 00:35:00|372.87|370.07|372.86|370.06|373.83|371.03|372.86|370.06|0
1675730400000|2023-02-07 00:40:00|372.62|369.82|373.1|370.3|373.58|370.78|372.62|369.82|0
1675730700000|2023-02-07 00:45:00|373.23|370.43|371.9|369.1|373.58|370.78|371.66|368.86|0
1675731000000|2023-02-07 00:50:00|371.66|368.86|372.86|370.06|373.1|370.3|371.66|368.86|0
1675731300000|2023-02-07 00:55:00|372.38|369.58|371.42|368.62|372.38|369.58|371.18|368.38|0
1675731600000|2023-02-07 01:00:00|371.18|368.38|370.46|367.66|371.42|368.62|370.22|367.42|0
1675731900000|2023-02-07 01:05:00|370.7|367.9|370.82|368.02|371.66|368.86|370.46|367.66|0
1675732200000|2023-02-07 01:10:00|370.94|368.14|369.38|366.58|370.94|368.14|369.26|366.46|0
1675732500000|2023-02-07 01:15:00|369.26|366.46|369.26|366.46|369.98|367.18|369.26|366.46|0
1675732800000|2023-02-07 01:20:00|369.38|366.58|370.46|367.66|370.46|367.66|369.26|366.46|0
1675733100000|2023-02-07 01:25:00|370.7|367.9|369.38|366.58|370.94|368.14|369.26|366.46|0
1675733400000|2023-02-07 01:30:00|369.26|366.46|370.46|367.66|370.94|368.14|368.78|365.98|0
1675733700000|2023-02-07 01:35:00|370.34|367.54|371.18|368.38|371.42|368.62|370.34|367.54|0
1675734000000|2023-02-07 01:40:00|370.94|368.14|371.89|369.09|372.37|369.57|370.7|367.9|0
1675734300000|2023-02-07 01:45:00|372.13|369.33|371.65|368.85|372.13|369.33|371.17|368.37|0
1675734600000|2023-02-07 01:50:00|371.41|368.61|370.69|367.89|371.65|368.85|370.21|367.41|0
1675734900000|2023-02-07 01:55:00|370.45|367.65|369.49|366.69|370.82|368.02|369.01|366.21|0
1675735200000|2023-02-07 02:00:00|369.25|366.45|369.97|367.17|370.21|367.41|369.01|366.21|0
1675735500000|2023-02-07 02:05:00|369.73|366.93|370.93|368.13|370.93|368.13|369.62|366.82|0
1675735800000|2023-02-07 02:10:00|371.17|368.37|370.93|368.13|371.41|368.61|370.21|367.41|0
1675736100000|2023-02-07 02:15:00|371.17|368.37|371.41|368.61|371.89|369.09|370.93|368.13|0
1675736400000|2023-02-07 02:20:00|371.65|368.85|370.93|368.13|372.37|369.57|370.69|367.89|0
1675736700000|2023-02-07 02:25:00|371.17|368.37|371.41|368.61|372.13|369.33|370.93|368.13|0
1675737000000|2023-02-07 02:30:00|371.17|368.37|371.41|368.61|371.41|368.61|370.93|368.13|0
1675737300000|2023-02-07 02:35:00|371.17|368.37|371.65|368.85|371.65|368.85|370.93|368.13|0
1675737600000|2023-02-07 02:40:00|372.13|369.33|371.17|368.37|372.13|369.33|371.17|368.37|0
1675737900000|2023-02-07 02:45:00|371.41|368.61|371.29|368.49|372.13|369.33|371.16|368.36|0
1675738200000|2023-02-07 02:50:00|371.16|368.36|369.96|367.16|371.4|368.6|369.96|367.16|0
1675738500000|2023-02-07 02:55:00|370.2|367.4|369.96|367.16|370.68|367.88|369.96|367.16|0
1675738800000|2023-02-07 03:00:00|369.72|366.92|370.68|367.88|370.68|367.88|369.72|366.92|0
1675739100000|2023-02-07 03:05:00|370.92|368.12|370.2|367.4|371.4|368.6|370.2|367.4|0
1675739400000|2023-02-07 03:10:00|369.96|367.16|370.92|368.12|370.92|368.12|369.72|366.92|0
1675739700000|2023-02-07 03:15:00|370.81|368.01|370.44|367.64|371.4|368.6|369.96|367.16|0
1675740000000|2023-02-07 03:20:00|370.2|367.4|369.96|367.16|370.44|367.64|369.96|367.16|0
1675740300000|2023-02-07 03:25:00|370.2|367.4|370.2|367.4|370.44|367.64|369.96|367.16|0
1675740600000|2023-02-07 03:30:00|369.96|367.16|371.88|369.08|372.36|369.56|369.96|367.16|0
1675740900000|2023-02-07 03:35:00|371.64|368.84|371.88|369.08|372.36|369.56|371.16|368.36|0
1675741200000|2023-02-07 03:40:00|372|369.2|372.6|369.8|372.6|369.8|371.88|369.08|0
1675741500000|2023-02-07 03:45:00|372.36|369.56|372|369.2|372.84|370.04|371.64|368.84|0
1675741800000|2023-02-07 03:50:00|371.88|369.08|373.8|371|373.8|371|371.88|369.08|0
1675742100000|2023-02-07 03:55:00|373.56|370.76|373.31|370.51|373.8|371|373.31|370.51|0
1675742400000|2023-02-07 04:00:00|373.07|370.27|372.59|369.79|373.55|370.75|372.11|369.31|0
1675742700000|2023-02-07 04:05:00|372.72|369.92|372.35|369.55|373.31|370.51|372.35|369.55|0
1675743000000|2023-02-07 04:10:00|372.59|369.79|372.59|369.79|372.83|370.03|372.35|369.55|0
1675743300000|2023-02-07 04:15:00|372.83|370.03|374.75|371.95|374.75|371.95|372.83|370.03|0
1675743600000|2023-02-07 04:20:00|374.51|371.71|374.99|372.19|375.23|372.43|374.03|371.23|0
1675743900000|2023-02-07 04:25:00|374.75|371.95|374.51|371.71|374.99|372.19|374.51|371.71|0
1675744200000|2023-02-07 04:30:00|374.64|371.84|374.75|371.95|374.99|372.19|374.51|371.71|0
1675744500000|2023-02-07 04:35:00|374.51|371.71|375.71|372.91|376.19|373.39|374.51|371.71|0
1675744800000|2023-02-07 04:40:00|375.95|373.15|376.92|374.12|376.92|374.12|375.71|372.91|0
1675745100000|2023-02-07 04:45:00|376.67|373.87|376.91|374.11|376.92|374.12|376.43|373.63|0
1675745400000|2023-02-07 04:50:00|377.16|374.36|376.91|374.11|377.64|374.84|376.67|373.87|0
1675745700000|2023-02-07 04:55:00|377.15|374.35|377.64|374.84|377.64|374.84|376.67|373.87|0
1675746000000|2023-02-07 05:00:00|377.39|374.59|376.67|373.87|377.39|374.59|376.67|373.87|0
1675746300000|2023-02-07 05:05:00|376.19|373.39|375.95|373.15|376.19|373.39|375.23|372.43|0
1675746600000|2023-02-07 05:10:00|376.07|373.27|375.95|373.15|376.43|373.63|375.95|373.15|0
1675746900000|2023-02-07 05:15:00|375.71|372.91|375.95|373.15|375.95|373.15|375.47|372.67|0
1675747200000|2023-02-07 05:20:00|376.19|373.39|375.71|372.91|376.19|373.39|375.71|372.91|0
1675747500000|2023-02-07 05:25:00|375.95|373.15|375.71|372.91|376.19|373.39|375.71|372.91|0
1675747800000|2023-02-07 05:30:00|375.83|373.03|374.74|371.94|375.83|373.03|374.02|371.22|0
1675748100000|2023-02-07 05:35:00|374.5|371.7|375.7|372.9|375.7|372.9|374.5|371.7|0
1675748400000|2023-02-07 05:40:00|375.46|372.66|375.94|373.14|376.18|373.38|375.46|372.66|0
1675748700000|2023-02-07 05:45:00|376.18|373.38|376.66|373.86|376.67|373.87|375.94|373.14|0
1675749000000|2023-02-07 05:50:00|376.42|373.62|375.94|373.14|376.66|373.86|375.94|373.14|0
1675749300000|2023-02-07 05:55:00|375.7|372.9|374.98|372.18|375.7|372.9|374.5|371.7|0
1675749600000|2023-02-07 06:00:00|375.22|372.42|374.74|371.94|375.7|372.9|374.5|371.7|0
1675749900000|2023-02-07 06:05:00|374.5|371.7|375.22|372.42|375.46|372.66|374.02|371.22|0
1675750200000|2023-02-07 06:10:00|375.46|372.66|374.98|372.18|375.7|372.9|374.02|371.22|0
1675750500000|2023-02-07 06:15:00|375.22|372.42|374.98|372.18|375.7|372.9|374.98|372.18|0
1675750800000|2023-02-07 06:20:00|375.1|372.3|374.98|372.18|375.46|372.66|374.98|372.18|0
1675751100000|2023-02-07 06:25:00|375.22|372.42|376.18|373.38|376.42|373.62|374.98|372.18|0
1675751400000|2023-02-07 06:30:00|376.42|373.62|375.7|372.9|376.42|373.62|375.58|372.78|0
1675751700000|2023-02-07 06:35:00|375.58|372.78|375.94|373.14|376.18|373.38|375.45|372.65|0
1675752000000|2023-02-07 06:40:00|376.06|373.26|375.94|373.14|376.3|373.5|375.45|372.65|0
1675752300000|2023-02-07 06:45:00|376.18|373.38|376.66|373.86|376.9|374.1|375.93|373.13|0
1675752600000|2023-02-07 06:50:00|376.9|374.1|375.69|372.89|377.14|374.34|375.69|372.89|0
1675752900000|2023-02-07 06:55:00|375.82|373.02|376.17|373.37|376.17|373.37|375.69|372.89|0
1675753200000|2023-02-07 07:00:00|376.41|373.61|376.65|373.85|377.02|374.22|376.17|373.37|0
1675753500000|2023-02-07 07:05:00|376.25|374.25|375.29|373.29|376.25|374.25|374.81|372.81|0
1675753800000|2023-02-07 07:10:00|375.53|373.53|375.53|373.53|376.01|374.01|375.05|373.05|0
1675754100000|2023-02-07 07:15:00|375.29|373.29|375.53|373.53|375.77|373.77|373.61|371.61|0
1675754400000|2023-02-07 07:20:00|375.29|373.29|375.29|373.29|375.65|373.65|374.33|372.33|0
1675754700000|2023-02-07 07:25:00|375.41|373.41|374.33|372.33|375.53|373.53|374.33|372.33|0
1675755000000|2023-02-07 07:30:00|374.57|372.57|375.65|373.65|375.77|373.77|374.33|372.33|0
1675755300000|2023-02-07 07:35:00|375.53|373.53|376.49|374.49|376.49|374.49|375.29|373.29|0
1675755600000|2023-02-07 07:40:00|376.37|374.37|377.1|375.1|377.21|375.21|376.25|374.25|0
1675755900000|2023-02-07 07:45:00|376.97|374.97|377.45|375.45|378.17|376.17|376.97|374.97|0
1675756200000|2023-02-07 07:50:00|377.58|375.58|378.17|376.17|378.17|376.17|376.25|374.25|0
1675756500000|2023-02-07 07:55:00|378.41|376.41|377.69|375.69|378.66|376.66|376.73|374.73|0
1675756800000|2023-02-07 08:00:00|377.93|375.93|378.41|376.41|378.65|376.65|375.76|373.76|0
1675757100000|2023-02-07 08:05:00|378.65|376.65|386.48|384.48|389.38|387.38|378.65|376.65|0
1675757400000|2023-02-07 08:10:00|386.72|384.72|388.89|386.89|390.34|388.34|385.75|383.75|0
1675757700000|2023-02-07 08:15:00|388.53|386.53|383.34|381.34|388.53|386.53|382.85|380.85|0
1675758000000|2023-02-07 08:20:00|383.82|381.82|382.85|380.85|385.39|383.39|382.85|380.85|0
1675758300000|2023-02-07 08:25:00|383.1|381.1|383.09|381.09|384.06|382.06|381.17|379.17|0
1675758600000|2023-02-07 08:30:00|383.34|381.34|382.98|380.98|386.84|384.84|382.37|380.37|0
1675758900000|2023-02-07 08:35:00|383.09|381.09|385.02|383.02|386.84|384.84|382.37|380.37|0
1675759200000|2023-02-07 08:40:00|384.78|382.78|383.94|381.94|385.51|383.51|382.13|380.13|0
1675759500000|2023-02-07 08:45:00|384.06|382.06|380.68|378.68|384.06|382.06|379.72|377.72|0
1675759800000|2023-02-07 08:50:00|380.57|378.57|382.61|380.61|383.09|381.09|380.57|378.57|0
1675760100000|2023-02-07 08:55:00|382.37|380.37|381.64|379.64|382.61|380.61|380.92|378.92|0
1675760400000|2023-02-07 09:00:00|381.53|379.53|379.23|377.23|381.64|379.64|378.51|376.51|0
1675760700000|2023-02-07 09:05:00|379.47|377.47|377.55|375.55|380.32|378.32|377.55|375.55|0
1675761000000|2023-02-07 09:10:00|377.31|375.31|373.46|371.46|377.79|375.79|373.22|371.22|0
1675761300000|2023-02-07 09:15:00|372.98|370.98|373.22|371.22|373.83|371.83|372.5|370.5|0
1675761600000|2023-02-07 09:20:00|372.74|370.74|373.46|371.46|374.42|372.42|371.78|369.78|0
1675761900000|2023-02-07 09:25:00|373.7|371.7|373.22|371.22|373.7|371.7|372.38|370.38|0
1675762200000|2023-02-07 09:30:00|372.86|370.86|373.7|371.7|373.7|371.7|371.78|369.78|0
1675762500000|2023-02-07 09:35:00|373.46|371.46|373.22|371.22|373.46|371.46|371.06|369.06|0
1675762800000|2023-02-07 09:40:00|373.34|371.34|372.5|370.5|373.7|371.7|372.5|370.5|0
1675763100000|2023-02-07 09:45:00|372.74|370.74|372.01|370.01|373.22|371.22|372.01|370.01|0
1675763400000|2023-02-07 09:50:00|372.25|370.25|372.01|370.01|373.22|371.22|371.9|369.9|0
1675763700000|2023-02-07 09:55:00|372.25|370.25|373.21|371.21|373.69|371.69|372.01|370.01|0
1675764000000|2023-02-07 10:00:00|372.97|370.97|374.06|372.06|374.06|372.06|372.73|370.73|0
1675764300000|2023-02-07 10:05:00|374.54|372.54|375.51|373.51|375.51|373.51|374.3|372.3|0
1675764600000|2023-02-07 10:10:00|375.63|373.63|375.02|373.02|376.23|374.23|374.54|372.54|0
1675764900000|2023-02-07 10:15:00|375.26|373.26|375.74|373.74|376.23|374.23|375.26|373.26|0
1675765200000|2023-02-07 10:20:00|375.5|373.5|374.06|372.06|375.74|373.74|374.06|372.06|0
1675765500000|2023-02-07 10:25:00|373.82|371.82|371.41|369.41|373.82|371.82|371.17|369.17|0
1675765800000|2023-02-07 10:30:00|371.17|369.17|371.89|369.89|372.14|370.14|370.93|368.93|0
1675766100000|2023-02-07 10:35:00|371.78|369.78|373.1|371.1|373.22|371.22|371.65|369.65|0
1675766400000|2023-02-07 10:40:00|373.58|371.58|374.54|372.54|374.54|372.54|373.09|371.09|0
1675766700000|2023-02-07 10:45:00|374.78|372.78|375.74|373.74|375.98|373.98|374.78|372.78|0
1675767000000|2023-02-07 10:50:00|375.5|373.5|376.7|374.7|376.7|374.7|375.5|373.5|0
1675767300000|2023-02-07 10:55:00|376.46|374.46|379.11|377.11|379.35|377.35|376.22|374.22|0
1675767600000|2023-02-07 11:00:00|379.35|377.35|377.61|375.61|380.32|378.32|377.61|375.61|0
1675767900000|2023-02-07 11:05:00|377.37|375.37|376.17|374.17|377.61|375.61|375.44|373.44|0
1675768200000|2023-02-07 11:10:00|375.92|373.92|377.98|375.98|378.09|376.09|375.92|373.92|0
1675768500000|2023-02-07 11:15:00|377.85|375.85|378.57|376.57|379.54|377.54|377.61|375.61|0
1675768800000|2023-02-07 11:20:00|378.7|376.7|380.26|378.26|380.99|378.99|378.7|376.7|0
1675769100000|2023-02-07 11:25:00|380.5|378.5|377.85|375.85|380.5|378.5|377.85|375.85|0
1675769400000|2023-02-07 11:30:00|377.97|375.97|379.3|377.3|380.87|378.87|377.37|375.37|0
1675769700000|2023-02-07 11:35:00|379.05|377.05|379.78|377.78|381.59|379.59|378.81|376.81|0
1675770000000|2023-02-07 11:40:00|379.9|377.9|380.26|378.26|380.74|378.74|378.33|376.33|0
1675770300000|2023-02-07 11:45:00|380.02|378.02|379.78|377.78|380.98|378.98|379.29|377.29|0
1675770600000|2023-02-07 11:50:00|379.53|377.53|379.29|377.29|380.26|378.26|378.57|376.57|0
1675770900000|2023-02-07 11:55:00|379.05|377.05|378.81|376.81|379.66|377.66|378.33|376.33|0
1675771200000|2023-02-07 12:00:00|378.57|376.57|375.92|373.92|379.18|377.18|375.68|373.68|0
1675771500000|2023-02-07 12:05:00|375.43|373.43|375.19|373.19|375.68|373.68|374.23|372.23|0
1675771800000|2023-02-07 12:10:00|375.43|373.43|376.4|374.4|376.88|374.88|375.43|373.43|0
1675772100000|2023-02-07 12:15:00|376.52|374.52|375.32|373.32|376.64|374.64|374.47|372.47|0
1675772400000|2023-02-07 12:20:00|375.19|373.19|374.11|372.11|375.67|373.67|373.99|371.99|0
1675772700000|2023-02-07 12:25:00|373.99|371.99|375.8|373.8|376.64|374.64|373.99|371.99|0
1675773000000|2023-02-07 12:30:00|375.67|373.67|376.88|374.88|376.88|374.88|375.32|373.32|0
1675773300000|2023-02-07 12:35:00|377.12|375.12|376.63|374.63|378.08|376.08|376.63|374.63|0
1675773600000|2023-02-07 12:40:00|376.88|374.88|378.08|376.08|378.32|376.32|375.91|373.91|0
1675773900000|2023-02-07 12:45:00|378.32|376.32|378.32|376.32|379.04|377.04|376.63|374.63|0
1675774200000|2023-02-07 12:50:00|378.45|376.45|377.48|375.48|379.53|377.53|377.11|375.11|0
1675774500000|2023-02-07 12:55:00|377.6|375.6|376.15|374.15|377.6|375.6|375.91|373.91|0
1675774800000|2023-02-07 13:00:00|376.39|374.39|377.35|375.35|378.32|376.32|376.39|374.39|0
1675775100000|2023-02-07 13:05:00|377.11|375.11|378.56|376.56|378.56|376.56|375.91|373.91|0
1675775400000|2023-02-07 13:10:00|378.44|376.44|378.56|376.56|379.89|377.89|378.32|376.32|0
1675775700000|2023-02-07 13:15:00|378.32|376.32|379.28|377.28|379.76|377.76|377.11|375.11|0
1675776000000|2023-02-07 13:20:00|379.52|377.52|383.27|381.27|383.87|381.87|378.8|376.8|0
1675776300000|2023-02-07 13:25:00|383.39|381.39|382.9|380.9|385.32|383.32|382.66|380.66|0
1675776600000|2023-02-07 13:30:00|382.66|380.66|385.47|383.47|386.77|384.77|382.18|380.18|0
1675776900000|2023-02-07 13:35:00|385.71|383.71|386.43|384.43|387.64|385.64|385.22|383.22|0
1675777200000|2023-02-07 13:40:00|386.07|384.07|385.71|383.71|387.4|385.4|384.74|382.74|0
1675777500000|2023-02-07 13:45:00|385.59|383.59|387.15|385.15|387.88|385.88|385.59|383.59|0
1675777800000|2023-02-07 13:50:00|387.4|385.4|387.64|385.64|388.36|386.36|386.19|384.19|0
1675778100000|2023-02-07 13:55:00|387.88|385.88|386.19|384.19|388.36|386.36|386.19|384.19|0
1675778400000|2023-02-07 14:00:00|386.43|384.43|387.88|385.88|388.85|386.85|386.19|384.19|0
1675778700000|2023-02-07 14:05:00|387.64|385.64|389.81|387.81|390.78|388.78|387.39|385.39|0
1675779000000|2023-02-07 14:10:00|390.05|388.05|391.26|389.26|391.26|389.26|389.81|387.81|0
1675779300000|2023-02-07 14:15:00|391.02|389.02|390.54|388.54|392.72|390.72|390.54|388.54|0
1675779600000|2023-02-07 14:20:00|390.29|388.29|389.33|387.33|391.75|389.75|389.08|387.08|0
1675779900000|2023-02-07 14:25:00|389.81|387.81|391.87|389.87|391.87|389.87|389.08|387.08|0
1675780200000|2023-02-07 14:30:00|392.71|390.71|392.76|390.76|395.14|393.14|389.75|387.75|0
1675780500000|2023-02-07 14:35:00|392.52|390.52|389.51|387.51|395.66|393.66|388.9|386.9|0
1675780800000|2023-02-07 14:40:00|389.62|387.62|387.45|385.45|392.04|390.04|386.25|384.25|0
1675781100000|2023-02-07 14:45:00|387.69|385.69|390.35|388.35|393.24|391.24|387.69|385.69|0
1675781400000|2023-02-07 14:50:00|390.59|388.59|389.97|387.97|391.65|389.65|385.87|383.87|0
1675781700000|2023-02-07 14:55:00|389.48|387.48|390.69|388.69|392.38|390.38|387.56|385.56|0
1675782000000|2023-02-07 15:00:00|391.17|389.17|391.17|389.17|393.82|391.82|389.96|387.96|0
1675782300000|2023-02-07 15:05:00|391.41|389.41|392.76|390.76|393.24|391.24|388.4|386.4|0
1675782600000|2023-02-07 15:10:00|393.48|391.48|393.72|391.72|396.38|394.38|392.76|390.76|0
1675782900000|2023-02-07 15:15:00|393.96|391.96|391.31|389.31|395.9|393.9|390.82|388.82|0
1675783200000|2023-02-07 15:20:00|391.07|389.07|392.51|390.51|393.24|391.24|390.1|388.1|0
1675783500000|2023-02-07 15:25:00|392.27|390.27|394.93|392.93|397.11|395.11|391.06|389.06|0
1675783800000|2023-02-07 15:30:00|395.05|393.05|393.72|391.72|395.9|393.9|391.79|389.79|0
1675784100000|2023-02-07 15:35:00|393.48|391.48|390.71|388.71|394.69|392.69|390.1|388.1|0
1675784400000|2023-02-07 15:40:00|390.82|388.82|389.86|387.86|392.99|390.99|389.86|387.86|0
1675784700000|2023-02-07 15:45:00|390.1|388.1|390.58|388.58|391.54|389.54|389.61|387.61|0
1675785000000|2023-02-07 15:50:00|390.1|388.1|390.1|388.1|390.82|388.82|387.44|385.44|0
1675785300000|2023-02-07 15:55:00|390.34|388.34|393.47|391.47|394.44|392.44|389.85|387.85|0
1675785600000|2023-02-07 16:00:00|393.72|391.72|392.99|390.99|393.72|391.72|391.06|389.06|0
1675785900000|2023-02-07 16:05:00|393.47|391.47|384.07|382.07|393.47|391.47|381.9|379.9|0
1675786200000|2023-02-07 16:10:00|384.31|382.31|383.83|381.83|385.75|383.75|382.75|380.75|0
1675786500000|2023-02-07 16:15:00|383.59|381.59|385.03|383.03|385.27|383.27|382.14|380.14|0
1675786800000|2023-02-07 16:20:00|384.79|382.79|385.75|383.75|386.47|384.47|384.07|382.07|0
1675787100000|2023-02-07 16:25:00|385.27|383.27|383.1|381.1|385.99|383.99|381.66|379.66|0
1675787400000|2023-02-07 16:30:00|382.62|380.62|377.82|375.82|383.1|381.1|376.14|374.14|0
1675787700000|2023-02-07 16:35:00|377.34|375.34|378.3|376.3|378.54|376.54|376.14|374.14|0
1675788000000|2023-02-07 16:40:00|378.54|376.54|377.33|375.33|378.78|376.78|376.37|374.37|0
1675788300000|2023-02-07 16:45:00|377.09|375.09|376.13|374.13|378.29|376.29|374.7|372.7|0
1675788600000|2023-02-07 16:50:00|375.89|373.89|377.81|375.81|377.81|375.81|374.7|372.7|0
1675788900000|2023-02-07 16:55:00|378.29|376.29|379.01|377.01|379.25|377.25|376.85|374.85|0
1675789200000|2023-02-07 17:00:00|379.25|377.25|376.85|374.85|379.73|377.73|376.13|374.13|0
1675789500000|2023-02-07 17:05:00|376.61|374.61|377.33|375.33|377.81|375.81|375.41|373.41|0
1675789800000|2023-02-07 17:10:00|377.09|375.09|376.85|374.85|378.05|376.05|375.41|373.41|0
1675790100000|2023-02-07 17:15:00|377.09|375.09|377.33|375.33|377.81|375.81|375.89|373.89|0
1675790400000|2023-02-07 17:20:00|377.57|375.57|382.37|380.37|383.58|381.58|377.09|375.09|0
1675790700000|2023-02-07 17:25:00|382.13|380.13|382.61|380.61|383.58|381.58|380.93|378.93|0
1675791000000|2023-02-07 17:30:00|382.85|380.85|382.13|380.13|383.57|381.57|380.45|378.45|0
1675791300000|2023-02-07 17:35:00|382.37|380.37|381.17|379.17|383.33|381.33|380.57|378.57|0
1675791600000|2023-02-07 17:40:00|380.93|378.93|367.27|365.27|381.89|379.89|365.36|363.36|0
1675791900000|2023-02-07 17:45:00|367.51|365.51|348.48|346.48|367.51|365.51|348|346|0
1675792200000|2023-02-07 17:50:00|347.05|345.05|338.95|336.95|352.78|350.78|337.4|335.4|0
1675792500000|2023-02-07 17:55:00|339.06|337.06|338.58|336.58|340.72|338.72|331|329|0
1675792800000|2023-02-07 18:00:00|334.55|332.55|344.04|342.04|344.04|342.04|332.89|330.89|0
1675793100000|2023-02-07 18:05:00|345.47|343.47|346.19|344.19|348.34|346.34|339.03|337.03|0
1675793400000|2023-02-07 18:10:00|344.75|342.75|352.65|350.65|353.85|351.85|343.08|341.08|0
1675793700000|2023-02-07 18:15:00|353.13|351.13|357.44|355.44|368.79|366.79|351.69|349.69|0
1675794000000|2023-02-07 18:20:00|357.68|355.68|366.2|364.2|369.68|367.68|356.96|354.96|0
1675794300000|2023-02-07 18:25:00|367.27|365.27|382.48|380.48|382.96|380.96|361.75|359.75|0
1675794600000|2023-02-07 18:30:00|386.59|384.59|401.96|399.96|401.96|399.96|385.87|383.87|0
1675794900000|2023-02-07 18:35:00|403.9|401.9|394.81|392.81|404.02|402.02|392.15|390.15|0
1675795200000|2023-02-07 18:40:00|394.32|392.32|394.86|392.86|396.2|394.2|384.66|382.66|0
1675795500000|2023-02-07 18:45:00|395.11|393.11|401.18|399.18|402.88|400.88|393.41|391.41|0
1675795800000|2023-02-07 18:50:00|401.42|399.42|393.17|391.17|402.88|400.88|392.92|390.92|0
1675796100000|2023-02-07 18:55:00|393.41|391.41|391.71|389.71|394.38|392.38|389.29|387.29|0
1675796400000|2023-02-07 19:00:00|391.95|389.95|378.91|376.91|391.95|389.95|378.91|376.91|0
1675796700000|2023-02-07 19:05:00|379.15|377.15|367.61|365.61|380.11|378.11|365.21|363.21|0
1675797000000|2023-02-07 19:10:00|367.13|365.13|363.3|361.3|367.61|365.61|360.43|358.43|0
1675797300000|2023-02-07 19:15:00|363.78|361.78|358.52|356.52|363.78|361.78|357.33|355.33|0
1675797600000|2023-02-07 19:20:00|359|357|358.52|356.52|365.45|363.45|356.85|354.85|0
1675797900000|2023-02-07 19:25:00|359.23|357.23|360.43|358.43|363.3|361.3|355.18|353.18|0
1675798200000|2023-02-07 19:30:00|359.95|357.95|349.28|347.28|362.58|360.58|347.13|345.13|0
1675798500000|2023-02-07 19:35:00|349.04|347.04|350|348|351.92|349.92|348.09|346.09|0
1675798800000|2023-02-07 19:40:00|350.48|348.48|351.68|349.68|352.88|350.88|344.97|342.97|0
1675799100000|2023-02-07 19:45:00|351.44|349.44|349.04|347.04|351.44|349.44|346.89|344.89|0
1675799400000|2023-02-07 19:50:00|349.28|347.28|345.69|343.69|351.44|349.44|344.5|342.5|0
1675799700000|2023-02-07 19:55:00|345.21|343.21|345.45|343.45|347.6|345.6|344.49|342.49|0
1675800000000|2023-02-07 20:00:00|344.73|342.73|348.32|346.32|348.32|346.32|336.86|334.86|0
1675800300000|2023-02-07 20:05:00|347.84|345.84|352.87|350.87|353.83|351.83|345.93|343.93|0
1675800600000|2023-02-07 20:10:00|351.91|349.91|348.32|346.32|351.91|349.91|346.88|344.88|0
1675800900000|2023-02-07 20:15:00|347.6|345.6|343.06|341.06|347.84|345.84|341.86|339.86|0
1675801200000|2023-02-07 20:20:00|342.58|340.58|340.91|338.91|343.54|341.54|338.29|336.29|0
1675801500000|2023-02-07 20:25:00|340.19|338.19|334.96|332.96|341.86|339.86|334.48|332.48|0
1675801800000|2023-02-07 20:30:00|335.08|333.08|334.96|332.96|338.05|336.05|333.77|331.77|0
1675802100000|2023-02-07 20:35:00|335.19|333.19|333.77|331.77|339.48|337.48|333.29|331.29|0
1675802400000|2023-02-07 20:40:00|334|332|332.34|330.34|334.95|332.95|332.34|330.34|0
1675802700000|2023-02-07 20:45:00|333.05|331.05|328.03|326.03|333.77|331.77|326.89|324.89|0
1675803000000|2023-02-07 20:50:00|328.26|326.26|317.85|315.85|328.26|326.26|317.74|315.74|0
1675803300000|2023-02-07 20:55:00|319.74|317.74|329.42|327.42|330.26|328.26|319.74|317.74|0
1675803600000|2023-02-07 21:00:00|330.37|328.37|336.35|334.35|336.35|334.35|329.89|327.89|0
1675803900000|2023-02-07 21:05:00|336.11|334.11|337.78|335.78|338.5|336.5|336.11|334.11|0
1675804200000|2023-02-07 21:10:00|338.02|336.02|337.54|335.54|339.93|337.93|337.07|335.07|0
1675804500000|2023-02-07 21:15:00|338.9|336.1|340.09|337.29|340.09|337.29|338.42|335.62|0
1675804800000|2023-02-07 21:20:00|339.61|336.81|337.94|335.14|339.85|337.05|337.46|334.66|0
1675805100000|2023-02-07 21:25:00|338.18|335.38|337.7|334.9|338.42|335.62|337.22|334.42|0
1675805400000|2023-02-07 21:30:00|337.46|334.66|337.7|334.9|338.18|335.38|337.46|334.66|0
1675805700000|2023-02-07 21:35:00|337.94|335.14|339.13|336.33|339.37|336.57|337.7|334.9|0
1675806000000|2023-02-07 21:40:00|339.37|336.57|338.89|336.09|339.37|336.57|338.89|336.09|0
1675806300000|2023-02-07 21:45:00|339.37|336.57|339.13|336.33|339.37|336.57|338.65|335.85|0
1675806600000|2023-02-07 21:50:00|339.02|336.22|339.13|336.33|339.13|336.33|338.89|336.09|0
1675806900000|2023-02-07 21:55:00|339.02|336.22|338.3|335.5|339.37|336.57|338.06|335.26|0
1675807200000|2023-02-07 22:00:00|338.43|335.63|338.71|335.91|338.81|336.01|338.39|335.59|0
1675807500000|2023-02-07 22:05:00|338.67|335.87|338.29|335.49|338.88|336.08|338.29|335.49|0
1675807800000|2023-02-07 22:10:00|338.32|335.52|338.01|335.21|338.46|335.66|337.52|334.72|0
1675808100000|2023-02-07 22:15:00|338.11|335.31|337.86|335.06|338.11|335.31|337.8|335|0
1675808400000|2023-02-07 22:20:00|337.83|335.03|337.31|334.51|337.93|335.13|337.27|334.47|0
1675808700000|2023-02-07 22:25:00|337.27|334.47|337.14|334.34|337.35|334.55|337.14|334.34|0
1675809000000|2023-02-07 22:30:00|337.17|334.37|336.96|334.16|337.17|334.37|336.93|334.13|0
1675809300000|2023-02-07 22:35:00|337.17|334.37|336.95|334.15|337.27|334.47|336.95|334.15|0
1675809600000|2023-02-07 22:40:00|337.14|334.34|337.06|334.26|337.16|334.36|336.95|334.15|0
1675809900000|2023-02-07 22:45:00|336.99|334.19|337.2|334.4|337.2|334.4|336.95|334.15|0
1675810200000|2023-02-07 22:50:00|337.24|334.44|337.31|334.51|337.34|334.54|336.95|334.15|0
1675810500000|2023-02-07 22:55:00|337.34|334.54|337.73|334.93|337.96|335.16|337.24|334.44|0
1675810800000|2023-02-07 23:00:00|337.57|334.77|335.78|332.98|337.57|334.77|335.3|332.5|0
1675811100000|2023-02-07 23:05:00|335.42|332.62|332.92|330.12|335.42|332.62|332.68|329.88|0
1675811400000|2023-02-07 23:10:00|332.8|330|334.58|331.78|334.58|331.78|332.44|329.64|0
1675811700000|2023-02-07 23:15:00|334.82|332.02|334.58|331.78|335.54|332.74|334.58|331.78|0
1675812000000|2023-02-07 23:20:00|334.34|331.54|335.54|332.74|336.25|333.45|334.34|331.54|0
1675812300000|2023-02-07 23:25:00|335.77|332.97|335.77|332.97|336.97|334.17|335.77|332.97|0
1675812600000|2023-02-07 23:30:00|335.53|332.73|335.06|332.26|335.9|333.1|334.82|332.02|0
1675812900000|2023-02-07 23:35:00|335.3|332.5|335.53|332.73|335.53|332.73|334.58|331.78|0
1675813200000|2023-02-07 23:40:00|335.29|332.49|334.34|331.54|335.29|332.49|334.1|331.3|0
1675813500000|2023-02-07 23:45:00|334.58|331.78|336.72|333.92|337.92|335.12|334.34|331.54|0
1675813800000|2023-02-07 23:50:00|336.49|333.69|336.72|333.92|337.92|335.12|336.49|333.69|0
1675814100000|2023-02-07 23:55:00|336.96|334.16|336.96|334.16|338.15|335.35|336.72|333.92|0
1675814400000|2023-02-08 00:00:00|336.72|333.92|335.77|332.97|336.72|333.92|335.53|332.73|0
1675814700000|2023-02-08 00:05:00|335.53|332.73|336.24|333.44|337.2|334.4|335.53|332.73|0
1675815000000|2023-02-08 00:10:00|336|333.2|336.48|333.68|336.48|333.68|336|333.2|0
1675815300000|2023-02-08 00:15:00|336.72|333.92|337.67|334.87|338.63|335.83|336.72|333.92|0
1675815600000|2023-02-08 00:20:00|337.56|334.76|338.15|335.35|338.87|336.07|336.96|334.16|0
1675815900000|2023-02-08 00:25:00|338.27|335.47|338.15|335.35|338.63|335.83|337.91|335.11|0
1675816200000|2023-02-08 00:30:00|337.91|335.11|337.43|334.63|337.91|335.11|337.08|334.28|0
1675816500000|2023-02-08 00:35:00|337.19|334.39|334.57|331.77|337.43|334.63|334.57|331.77|0
1675816800000|2023-02-08 00:40:00|334.33|331.53|335.05|332.25|335.52|332.72|334.33|331.53|0
1675817100000|2023-02-08 00:45:00|334.81|332.01|335.04|332.24|335.28|332.48|334.33|331.53|0
1675817400000|2023-02-08 00:50:00|334.81|332.01|334.57|331.77|335.28|332.48|334.57|331.77|0
1675817700000|2023-02-08 00:55:00|334.81|332.01|334.09|331.29|334.81|332.01|334.09|331.29|0
1675818000000|2023-02-08 01:00:00|334.21|331.41|333.85|331.05|334.33|331.53|332.9|330.1|0
1675818300000|2023-02-08 01:05:00|333.61|330.81|334.56|331.76|334.56|331.76|333.37|330.57|0
1675818600000|2023-02-08 01:10:00|334.69|331.89|335.04|332.24|335.52|332.72|334.69|331.89|0
1675818900000|2023-02-08 01:15:00|335.52|332.72|335.28|332.48|336.23|333.43|335.28|332.48|0
1675819200000|2023-02-08 01:20:00|335.52|332.72|336.23|333.43|337.19|334.39|335.52|332.72|0
1675819500000|2023-02-08 01:25:00|335.99|333.19|336.47|333.67|336.71|333.91|335.51|332.71|0
1675819800000|2023-02-08 01:30:00|336.23|333.43|334.32|331.52|336.47|333.67|334.32|331.52|0
1675820100000|2023-02-08 01:35:00|334.21|331.41|332.89|330.09|334.21|331.41|331.94|329.14|0
1675820400000|2023-02-08 01:40:00|333.02|330.22|333.84|331.04|334.32|331.52|332.89|330.09|0
1675820700000|2023-02-08 01:45:00|333.61|330.81|334.56|331.76|335.03|332.23|333.49|330.69|0
1675821000000|2023-02-08 01:50:00|334.44|331.64|334.08|331.28|334.8|332|334.08|331.28|0
1675821300000|2023-02-08 01:55:00|334.32|331.52|335.03|332.23|335.27|332.47|333.84|331.04|0
1675821600000|2023-02-08 02:00:00|335.27|332.47|334.08|331.28|335.27|332.47|333.84|331.04|0
1675821900000|2023-02-08 02:05:00|333.84|331.04|335.51|332.71|335.51|332.71|333.73|330.93|0
1675822200000|2023-02-08 02:10:00|335.27|332.47|335.39|332.59|335.51|332.71|335.03|332.23|0
1675822500000|2023-02-08 02:15:00|335.27|332.47|335.27|332.47|335.51|332.71|335.03|332.23|0
1675822800000|2023-02-08 02:20:00|335.03|332.23|335.27|332.47|335.27|332.47|334.79|331.99|0
1675823100000|2023-02-08 02:25:00|335.03|332.23|334.07|331.27|335.15|332.35|333.6|330.8|0
1675823400000|2023-02-08 02:30:00|333.84|331.04|333.6|330.8|334.31|331.51|333.6|330.8|0
1675823700000|2023-02-08 02:35:00|333.84|331.04|333.12|330.32|333.84|331.04|332.88|330.08|0
1675824000000|2023-02-08 02:40:00|333.36|330.56|333.36|330.56|334.31|331.51|333.24|330.44|0
1675824300000|2023-02-08 02:45:00|333.24|330.44|333.36|330.56|334.07|331.27|333.12|330.32|0
1675824600000|2023-02-08 02:50:00|333.12|330.32|333.48|330.68|334.07|331.27|333.12|330.32|0
1675824900000|2023-02-08 02:55:00|333.36|330.56|332.88|330.08|333.59|330.79|332.76|329.96|0
1675825200000|2023-02-08 03:00:00|332.76|329.96|332.76|329.96|332.88|330.08|331.93|329.13|0
1675825500000|2023-02-08 03:05:00|332.88|330.08|332.64|329.84|332.88|330.08|332.29|329.49|0
1675825800000|2023-02-08 03:10:00|332.4|329.6|332.88|330.08|333.11|330.31|332.4|329.6|0
1675826100000|2023-02-08 03:15:00|332.64|329.84|332.4|329.6|332.64|329.84|331.92|329.12|0
1675826400000|2023-02-08 03:20:00|332.28|329.48|331.92|329.12|332.4|329.6|331.92|329.12|0
1675826700000|2023-02-08 03:25:00|331.68|328.88|330.97|328.17|331.68|328.88|330.73|327.93|0
1675827000000|2023-02-08 03:30:00|330.85|328.05|330.49|327.69|331.09|328.29|330.25|327.45|0
1675827300000|2023-02-08 03:35:00|330.73|327.93|330.14|327.34|330.73|327.93|330.02|327.22|0
1675827600000|2023-02-08 03:40:00|330.02|327.22|330.25|327.45|330.49|327.69|329.78|326.98|0
1675827900000|2023-02-08 03:45:00|330.14|327.34|329.66|326.86|330.25|327.45|329.54|326.74|0
1675828200000|2023-02-08 03:50:00|329.54|326.74|328.11|325.31|329.78|326.98|327.87|325.07|0
1675828500000|2023-02-08 03:55:00|328.24|325.44|330.25|327.45|330.25|327.45|328.11|325.31|0
1675828800000|2023-02-08 04:00:00|330.01|327.21|329.54|326.74|330.49|327.69|329.54|326.74|0
1675829100000|2023-02-08 04:05:00|329.77|326.97|330.01|327.21|330.25|327.45|329.3|326.5|0
1675829400000|2023-02-08 04:10:00|330.13|327.33|330.96|328.16|330.96|328.16|329.77|326.97|0
1675829700000|2023-02-08 04:15:00|330.72|327.92|330.25|327.45|330.96|328.16|330.01|327.21|0
1675830000000|2023-02-08 04:20:00|330.48|327.68|329.06|326.26|330.72|327.92|329.06|326.26|0
1675830300000|2023-02-08 04:25:00|329.29|326.49|329.06|326.26|329.77|326.97|329.06|326.26|0
1675830600000|2023-02-08 04:30:00|329.29|326.49|330.01|327.21|330.01|327.21|329.29|326.49|0
1675830900000|2023-02-08 04:35:00|330.24|327.44|331.19|328.39|331.19|328.39|329.77|326.97|0
1675831200000|2023-02-08 04:40:00|330.96|328.16|330.72|327.92|331.43|328.63|330.48|327.68|0
1675831500000|2023-02-08 04:45:00|330.84|328.04|330.95|328.15|331.08|328.28|330.48|327.68|0
1675831800000|2023-02-08 04:50:00|330.72|327.92|330.6|327.8|330.95|328.15|330.24|327.44|0
1675832100000|2023-02-08 04:55:00|330.72|327.92|329.89|327.09|330.95|328.15|329.89|327.09|0
1675832400000|2023-02-08 05:00:00|329.76|326.96|330|327.2|330.71|327.91|329.53|326.73|0
1675832700000|2023-02-08 05:05:00|330.24|327.44|330.71|327.91|330.71|327.91|330|327.2|0
1675833000000|2023-02-08 05:10:00|330.6|327.8|330.71|327.91|331.43|328.63|330.48|327.68|0
1675833300000|2023-02-08 05:15:00|330.95|328.15|330.24|327.44|330.95|328.15|330|327.2|0
1675833600000|2023-02-08 05:20:00|330.36|327.56|330.95|328.15|331.19|328.39|330.36|327.56|0
1675833900000|2023-02-08 05:25:00|330.71|327.91|331.66|328.86|331.66|328.86|330.47|327.67|0
1675834200000|2023-02-08 05:30:00|331.42|328.62|330.47|327.67|331.42|328.62|330.47|327.67|0
1675834500000|2023-02-08 05:35:00|330.36|327.56|330.23|327.43|330.71|327.91|329.99|327.19|0
1675834800000|2023-02-08 05:40:00|330.47|327.67|329.76|326.96|330.71|327.91|329.76|326.96|0
1675835100000|2023-02-08 05:45:00|329.52|326.72|328.33|325.53|329.52|326.72|328.09|325.29|0
1675835400000|2023-02-08 05:50:00|328.45|325.65|326.9|324.1|328.57|325.77|326.9|324.1|0
1675835700000|2023-02-08 05:55:00|327.14|324.34|326.79|323.99|327.38|324.58|326.43|323.63|0
1675836000000|2023-02-08 06:00:00|326.9|324.1|327.85|325.05|327.85|325.05|326.67|323.87|0
1675836300000|2023-02-08 06:05:00|327.61|324.81|328.33|325.53|328.33|325.53|327.38|324.58|0
1675836600000|2023-02-08 06:10:00|328.56|325.76|327.61|324.81|328.8|326|327.61|324.81|0
1675836900000|2023-02-08 06:15:00|327.85|325.05|328.69|325.89|328.92|326.12|327.61|324.81|0
1675837200000|2023-02-08 06:20:00|328.8|326|329.51|326.71|329.51|326.71|328.56|325.76|0
1675837500000|2023-02-08 06:25:00|329.27|326.47|330.12|327.32|330.25|327.45|329.27|326.47|0
1675837800000|2023-02-08 06:30:00|329.65|326.85|329.17|326.37|330.12|327.32|328.93|326.13|0
1675838100000|2023-02-08 06:35:00|329.41|326.61|331.55|328.75|331.78|328.98|329.17|326.37|0
1675838400000|2023-02-08 06:40:00|331.31|328.51|331.55|328.75|331.78|328.98|330.96|328.16|0
1675838700000|2023-02-08 06:45:00|331.31|328.51|332.02|329.22|332.02|329.22|331.07|328.27|0
1675839000000|2023-02-08 06:50:00|331.91|329.11|331.54|328.74|332.5|329.7|331.54|328.74|0
1675839300000|2023-02-08 06:55:00|331.78|328.98|332.73|329.93|333.21|330.41|331.78|328.98|0
1675839600000|2023-02-08 07:00:00|333.21|330.41|335.35|332.55|335.83|333.03|332.97|330.17|0
1675839900000|2023-02-08 07:05:00|334.95|332.95|336.38|334.38|336.38|334.38|334.23|332.23|0
1675840200000|2023-02-08 07:10:00|336.14|334.14|335.42|333.42|337.81|335.81|335.07|333.07|0
1675840500000|2023-02-08 07:15:00|335.19|333.19|335.31|333.31|335.9|333.9|333.76|331.76|0
1675840800000|2023-02-08 07:20:00|335.19|333.19|333.52|331.52|335.19|333.19|333.52|331.52|0
1675841100000|2023-02-08 07:25:00|333.76|331.76|332.56|330.56|333.76|331.76|332.09|330.09|0
1675841400000|2023-02-08 07:30:00|332.33|330.33|332.56|330.56|333.28|331.28|331.85|329.85|0
1675841700000|2023-02-08 07:35:00|332.8|330.8|332.8|330.8|333.51|331.51|332.56|330.56|0
1675842000000|2023-02-08 07:40:00|333.04|331.04|332.92|330.92|333.75|331.75|332.32|330.32|0
1675842300000|2023-02-08 07:45:00|332.8|330.8|331.61|329.61|332.8|330.8|330.18|328.18|0
1675842600000|2023-02-08 07:50:00|331.37|329.37|333.51|331.51|334.23|332.23|331.37|329.37|0
1675842900000|2023-02-08 07:55:00|333.27|331.27|332.56|330.56|333.75|331.75|331.37|329.37|0
1675843200000|2023-02-08 08:00:00|332.08|330.08|334.46|332.46|334.46|332.46|329.94|327.94|0
1675843500000|2023-02-08 08:05:00|334.7|332.7|338.99|336.99|340.67|338.67|334.22|332.22|0
1675843800000|2023-02-08 08:10:00|338.76|336.76|340.07|338.07|341.86|339.86|338.04|336.04|0
1675844100000|2023-02-08 08:15:00|340.19|338.19|342.1|340.1|343.06|341.06|340.19|338.19|0
1675844400000|2023-02-08 08:20:00|342.34|340.34|340.66|338.66|342.82|340.82|339.71|337.71|0
1675844700000|2023-02-08 08:25:00|340.79|338.79|342.58|340.58|342.82|340.82|340.19|338.19|0
1675845000000|2023-02-08 08:30:00|342.82|340.82|343.77|341.77|344.01|342.01|341.03|339.03|0
1675845300000|2023-02-08 08:35:00|343.53|341.53|344.73|342.73|346.41|344.41|343.53|341.53|0
1675845600000|2023-02-08 08:40:00|344.49|342.49|341.62|339.62|344.49|342.49|339.94|337.94|0
1675845900000|2023-02-08 08:45:00|341.86|339.86|344.01|342.01|344.01|342.01|340.66|338.66|0
1675846200000|2023-02-08 08:50:00|344.49|342.49|340.9|338.9|344.49|342.49|340.07|338.07|0
1675846500000|2023-02-08 08:55:00|340.78|338.78|338.99|336.99|340.9|338.9|338.51|336.51|0
1675846800000|2023-02-08 09:00:00|339.22|337.22|338.51|336.51|340.9|338.9|338.51|336.51|0
1675847100000|2023-02-08 09:05:00|338.63|336.63|335.88|333.88|338.63|336.63|335.88|333.88|0
1675847400000|2023-02-08 09:10:00|336.12|334.12|336.83|334.83|337.31|335.31|334.69|332.69|0
1675847700000|2023-02-08 09:15:00|337.07|335.07|337.79|335.79|338.03|336.03|336.36|334.36|0
1675848000000|2023-02-08 09:20:00|337.31|335.31|338.03|336.03|338.74|336.74|336.83|334.83|0
1675848300000|2023-02-08 09:25:00|337.91|335.91|336.83|334.83|338.5|336.5|336.36|334.36|0
1675848600000|2023-02-08 09:30:00|337.07|335.07|339.46|337.46|340.06|338.06|337.07|335.07|0
1675848900000|2023-02-08 09:35:00|339.58|337.58|340.89|338.89|341.85|339.85|339.58|337.58|0
1675849200000|2023-02-08 09:40:00|341.02|339.02|341.61|339.61|341.73|339.73|340.17|338.17|0
1675849500000|2023-02-08 09:45:00|341.37|339.37|340.89|338.89|342.8|340.8|340.54|338.54|0
1675849800000|2023-02-08 09:50:00|341.01|339.01|341.37|339.37|341.37|339.37|339.46|337.46|0
1675850100000|2023-02-08 09:55:00|341.13|339.13|338.5|336.5|342.32|340.32|338.5|336.5|0
1675850400000|2023-02-08 10:00:00|338.26|336.26|340.65|338.65|340.89|338.89|338.02|336.02|0
1675850700000|2023-02-08 10:05:00|341.13|339.13|342.56|340.56|342.8|340.8|340.65|338.65|0
1675851000000|2023-02-08 10:10:00|342.32|340.32|342.56|340.56|343.28|341.28|341.6|339.6|0
1675851300000|2023-02-08 10:15:00|342.8|340.8|342.08|340.08|343.04|341.04|341.84|339.84|0
1675851600000|2023-02-08 10:20:00|341.84|339.84|340.88|338.88|344.24|342.24|340.64|338.64|0
1675851900000|2023-02-08 10:25:00|340.41|338.41|341.36|339.36|341.84|339.84|339.45|337.45|0
1675852200000|2023-02-08 10:30:00|341.12|339.12|341.6|339.6|343.4|341.4|340.88|338.88|0
1675852500000|2023-02-08 10:35:00|341.84|339.84|340.64|338.64|342.8|340.8|340.4|338.4|0
1675852800000|2023-02-08 10:40:00|340.16|338.16|341.84|339.84|341.84|339.84|339.69|337.69|0
1675853100000|2023-02-08 10:45:00|341.6|339.6|338.73|336.73|342.32|340.32|338.73|336.73|0
1675853400000|2023-02-08 10:50:00|338.97|336.97|340.29|338.29|340.64|338.64|338.73|336.73|0
1675853700000|2023-02-08 10:55:00|340.4|338.4|338.85|336.85|340.4|338.4|338.85|336.85|0
1675854000000|2023-02-08 11:00:00|338.61|336.61|340.28|338.28|340.28|338.28|338.14|336.14|0
1675854300000|2023-02-08 11:05:00|340.05|338.05|339.33|337.33|341.48|339.48|338.85|336.85|0
1675854600000|2023-02-08 11:10:00|339.09|337.09|341|339|341|339|338.61|336.61|0
1675854900000|2023-02-08 11:15:00|340.76|338.76|341.95|339.95|342.08|340.08|340.04|338.04|0
1675855200000|2023-02-08 11:20:00|342.19|340.19|343.15|341.15|343.63|341.63|341.24|339.24|0
1675855500000|2023-02-08 11:25:00|343.03|341.03|341.47|339.47|343.87|341.87|341.47|339.47|0
1675855800000|2023-02-08 11:30:00|341.24|339.24|341.84|339.84|342.91|340.91|340.04|338.04|0
1675856100000|2023-02-08 11:35:00|341.95|339.95|342.67|340.67|343.27|341.27|341.36|339.36|0
1675856400000|2023-02-08 11:40:00|342.43|340.43|343.15|341.15|343.15|341.15|341.47|339.47|0
1675856700000|2023-02-08 11:45:00|343.27|341.27|345.3|343.3|346.26|344.26|342.43|340.43|0
1675857000000|2023-02-08 11:50:00|345.06|343.06|343.51|341.51|345.78|343.78|342.9|340.9|0
1675857300000|2023-02-08 11:55:00|343.62|341.62|342.9|340.9|345.06|343.06|342.9|340.9|0
1675857600000|2023-02-08 12:00:00|343.14|341.14|339.08|337.08|343.14|341.14|338.84|336.84|0
1675857900000|2023-02-08 12:05:00|339.56|337.56|338.36|336.36|340.75|338.75|338.36|336.36|0
1675858200000|2023-02-08 12:10:00|338.13|336.13|340.99|338.99|341.95|339.95|337.89|335.89|0
1675858500000|2023-02-08 12:15:00|340.75|338.75|342.9|340.9|344.1|342.1|340.51|338.51|0
1675858800000|2023-02-08 12:20:00|342.66|340.66|341.7|339.7|343.74|341.74|341.7|339.7|0
1675859100000|2023-02-08 12:25:00|341.94|339.94|342.42|340.42|342.42|340.42|340.99|338.99|0
1675859400000|2023-02-08 12:30:00|342.55|340.55|340.63|338.63|343.14|341.14|339.79|337.79|0
1675859700000|2023-02-08 12:35:00|340.27|338.27|341.94|339.94|342.66|340.66|339.31|337.31|0
1675860000000|2023-02-08 12:40:00|342.18|340.18|342.3|340.3|343.14|341.14|341.7|339.7|0
1675860300000|2023-02-08 12:45:00|342.42|340.42|345.05|343.05|345.53|343.53|342.42|340.42|0
1675860600000|2023-02-08 12:50:00|344.81|342.81|347.44|345.44|348.88|346.88|344.81|342.81|0
1675860900000|2023-02-08 12:55:00|347.68|345.68|346.37|344.37|348.16|346.16|345.89|343.89|0
1675861200000|2023-02-08 13:00:00|346.48|344.48|347.44|345.44|349.6|347.6|346.01|344.01|0
1675861500000|2023-02-08 13:05:00|347.2|345.2|346.96|344.96|348.4|346.4|346.48|344.48|0
1675861800000|2023-02-08 13:10:00|347.44|345.44|348.16|346.16|350.32|348.32|346.48|344.48|0
1675862100000|2023-02-08 13:15:00|347.92|345.92|346.48|344.48|348.88|346.88|346.24|344.24|0
1675862400000|2023-02-08 13:20:00|346.24|344.24|349.12|347.12|349.36|347.36|346.24|344.24|0
1675862700000|2023-02-08 13:25:00|348.88|346.88|348.16|346.16|349.6|347.6|347.92|345.92|0
1675863000000|2023-02-08 13:30:00|348.4|346.4|347.44|345.44|349.36|347.36|346.48|344.48|0
1675863300000|2023-02-08 13:35:00|347.92|345.92|347.2|345.2|348.16|346.16|346.48|344.48|0
1675863600000|2023-02-08 13:40:00|347.44|345.44|348.64|346.64|349.84|347.84|346.72|344.72|0
1675863900000|2023-02-08 13:45:00|348.88|346.88|347.44|345.44|349.36|347.36|347.44|345.44|0
1675864200000|2023-02-08 13:50:00|347.68|345.68|349.59|347.59|350.07|348.07|346.84|344.84|0
1675864500000|2023-02-08 13:55:00|349.83|347.83|348.15|346.15|350.31|348.31|347.91|345.91|0
1675864800000|2023-02-08 14:00:00|348.39|346.39|348.87|346.87|350.31|348.31|348.39|346.39|0
1675865100000|2023-02-08 14:05:00|349.11|347.11|347.43|345.43|350.07|348.07|347.43|345.43|0
1675865400000|2023-02-08 14:10:00|347.67|345.67|347.19|345.19|347.67|345.67|345.52|343.52|0
1675865700000|2023-02-08 14:15:00|346.95|344.95|351.03|349.03|352.47|350.47|346.95|344.95|0
1675866000000|2023-02-08 14:20:00|350.79|348.79|347.67|345.67|350.79|348.79|347.67|345.67|0
1675866300000|2023-02-08 14:25:00|347.91|345.91|350.07|348.07|350.67|348.67|346.95|344.95|0
1675866600000|2023-02-08 14:30:00|350.31|348.31|349.59|347.59|353.67|351.67|347.43|345.43|0
1675866900000|2023-02-08 14:35:00|349.35|347.35|342.16|340.16|349.59|347.59|341.92|339.92|0
1675867200000|2023-02-08 14:40:00|341.92|339.92|339.77|337.77|343.36|341.36|338.1|336.1|0
1675867500000|2023-02-08 14:45:00|339.29|337.29|344.55|342.55|344.55|342.55|339.29|337.29|0
1675867800000|2023-02-08 14:50:00|344.31|342.31|347.55|345.55|350.79|348.79|344.31|342.31|0
1675868100000|2023-02-08 14:55:00|347.91|345.91|340.96|338.96|349.58|347.58|340.01|338.01|0
1675868400000|2023-02-08 15:00:00|341.44|339.44|343.83|341.83|347.9|345.9|341.2|339.2|0
1675868700000|2023-02-08 15:05:00|344.07|342.07|347.9|345.9|351.74|349.74|343.11|341.11|0
1675869000000|2023-02-08 15:10:00|348.62|346.62|344.79|342.79|348.86|346.86|344.55|342.55|0
1675869300000|2023-02-08 15:15:00|344.67|342.67|338.09|336.09|345.03|343.03|336.9|334.9|0
1675869600000|2023-02-08 15:20:00|338.46|336.46|345.98|343.98|347.18|345.18|338.09|336.09|0
1675869900000|2023-02-08 15:25:00|346.46|344.46|348.14|346.14|349.58|347.58|345.5|343.5|0
1675870200000|2023-02-08 15:30:00|349.1|347.1|358|356|360.41|358.41|349.1|347.1|0
1675870500000|2023-02-08 15:35:00|358.24|356.24|351.5|349.5|359.2|357.2|351.02|349.02|0
1675870800000|2023-02-08 15:40:00|351.74|349.74|355.11|353.11|355.83|353.83|351.26|349.26|0
1675871100000|2023-02-08 15:45:00|354.87|352.87|355.08|353.08|356.79|354.79|352.46|350.46|0
1675871400000|2023-02-08 15:50:00|354.6|352.6|356.77|354.77|361.1|359.1|354.6|352.6|0
1675871700000|2023-02-08 15:55:00|357.01|355.01|357.17|355.17|358.21|356.21|354.78|352.78|0
1675872000000|2023-02-08 16:00:00|358.85|356.85|359.5|357.5|363.18|361.18|356.45|354.45|0
1675872300000|2023-02-08 16:05:00|359.98|357.98|360.46|358.46|363.58|361.58|359.02|357.02|0
1675872600000|2023-02-08 16:10:00|360.7|358.7|365.03|363.03|365.75|363.75|359.5|357.5|0
1675872900000|2023-02-08 16:15:00|364.78|362.78|359.02|357.02|365.51|363.51|358.78|356.78|0
1675873200000|2023-02-08 16:20:00|359.5|357.5|369.6|367.6|370.56|368.56|359.02|357.02|0
1675873500000|2023-02-08 16:25:00|369.12|367.12|374.1|372.1|377.18|375.18|369.12|367.12|0
1675873800000|2023-02-08 16:30:00|375.54|373.54|377.78|375.78|379.22|377.22|373.14|371.14|0
1675874100000|2023-02-08 16:35:00|377.54|375.54|373.69|371.69|377.78|375.78|372.49|370.49|0
1675874400000|2023-02-08 16:40:00|373.93|371.93|378.47|376.47|380.4|378.4|373.93|371.93|0
1675874700000|2023-02-08 16:45:00|378.71|376.71|376.07|374.07|378.95|376.95|374.63|372.63|0
1675875000000|2023-02-08 16:50:00|376.79|374.79|374.39|372.39|377.99|375.99|373.19|371.19|0
1675875300000|2023-02-08 16:55:00|374.63|372.63|367.46|365.46|375.83|373.83|366.98|364.98|0
1675875600000|2023-02-08 17:00:00|367.7|365.7|374.19|372.19|374.43|372.43|367.22|365.22|0
1675875900000|2023-02-08 17:05:00|375.15|373.15|371.3|369.3|375.88|373.88|369.86|367.86|0
1675876200000|2023-02-08 17:10:00|371.54|369.54|374.43|372.43|374.43|372.43|367.94|365.94|0
1675876500000|2023-02-08 17:15:00|374.91|372.91|369.62|367.62|375.63|373.63|369.38|367.38|0
1675876800000|2023-02-08 17:20:00|369.38|367.38|366.01|364.01|370.1|368.1|364.58|362.58|0
1675877100000|2023-02-08 17:25:00|365.77|363.77|365.05|363.05|369.14|367.14|365.05|363.05|0
1675877400000|2023-02-08 17:30:00|364.81|362.81|369.85|367.85|369.85|367.85|362.66|360.66|0
1675877700000|2023-02-08 17:35:00|370.09|368.09|373.22|371.22|373.22|371.22|367.45|365.45|0
1675878000000|2023-02-08 17:40:00|372.98|370.98|372.02|370.02|374.67|372.67|371.78|369.78|0
1675878300000|2023-02-08 17:45:00|371.78|369.78|366.49|364.49|371.78|369.78|366.49|364.49|0
1675878600000|2023-02-08 17:50:00|366.73|364.73|366.49|364.49|366.73|364.73|363.85|361.85|0
1675878900000|2023-02-08 17:55:00|366.25|364.25|363.37|361.37|367.93|365.93|362.89|360.89|0
1675879200000|2023-02-08 18:00:00|363.13|361.13|361.69|359.69|364.09|362.09|360.02|358.02|0
1675879500000|2023-02-08 18:05:00|360.98|358.98|359.43|357.43|364.47|362.47|356.55|354.55|0
1675879800000|2023-02-08 18:10:00|359.67|357.67|359.67|357.67|361.35|359.35|356.79|354.79|0
1675880100000|2023-02-08 18:15:00|359.91|357.91|359.43|357.43|362.55|360.55|357.75|355.75|0
1675880400000|2023-02-08 18:20:00|359.19|357.19|357.27|355.27|360.87|358.87|356.79|354.79|0
1675880700000|2023-02-08 18:25:00|356.55|354.55|364.71|362.71|364.71|362.71|356.55|354.55|0
1675881000000|2023-02-08 18:30:00|364.95|362.95|367.84|365.84|368.8|366.8|364.71|362.71|0
1675881300000|2023-02-08 18:35:00|368.56|366.56|369.53|367.53|371.46|369.46|364.95|362.95|0
1675881600000|2023-02-08 18:40:00|369.77|367.77|369.01|367.01|370.73|368.73|367.36|365.36|0
1675881900000|2023-02-08 18:45:00|369.74|367.74|370.7|368.7|371.9|369.9|366.85|364.85|0
1675882200000|2023-02-08 18:50:00|370.46|368.46|371.66|369.66|372.14|370.14|369.25|367.25|0
1675882500000|2023-02-08 18:55:00|371.18|369.18|367.81|365.81|371.66|369.66|367.33|365.33|0
1675882800000|2023-02-08 19:00:00|367.57|365.57|369.23|367.23|372.86|370.86|367.45|365.45|0
1675883100000|2023-02-08 19:05:00|369.47|367.47|369.71|367.71|372.35|370.35|367.68|365.68|0
1675883400000|2023-02-08 19:10:00|369.47|367.47|365.39|363.39|370.43|368.43|364.67|362.67|0
1675883700000|2023-02-08 19:15:00|365.15|363.15|362.52|360.52|365.63|363.63|361.08|359.08|0
1675884000000|2023-02-08 19:20:00|362.28|360.28|366.25|364.25|366.49|364.49|362.28|360.28|0
1675884300000|2023-02-08 19:25:00|366.49|364.49|369.62|367.62|370.35|368.35|366.49|364.49|0
1675884600000|2023-02-08 19:30:00|369.86|367.86|369.38|367.38|370.83|368.83|367.7|365.7|0
1675884900000|2023-02-08 19:35:00|369.14|367.14|367.94|365.94|369.86|367.86|366.97|364.97|0
1675885200000|2023-02-08 19:40:00|367.69|365.69|372.75|370.75|376.62|374.62|366.49|364.49|0
1675885500000|2023-02-08 19:45:00|372.51|370.51|375.41|373.41|376.13|374.13|372.51|370.51|0
1675885800000|2023-02-08 19:50:00|374.93|372.93|371.79|369.79|374.93|372.93|371.31|369.31|0
1675886100000|2023-02-08 19:55:00|372.27|370.27|368.41|366.41|373.24|371.24|367.21|365.21|0
1675886400000|2023-02-08 20:00:00|368.17|366.17|374.92|372.92|374.92|372.92|367.45|365.45|0
1675886700000|2023-02-08 20:05:00|374.44|372.44|375.41|373.41|379.27|377.27|374.44|372.44|0
1675887000000|2023-02-08 20:10:00|375.89|373.89|379.76|377.76|381.45|379.45|375.65|373.65|0
1675887300000|2023-02-08 20:15:00|380.24|378.24|381.69|379.69|381.69|379.69|376.37|374.37|0
1675887600000|2023-02-08 20:20:00|381.45|379.45|374.68|372.68|381.45|379.45|373.96|371.96|0
1675887900000|2023-02-08 20:25:00|374.44|372.44|376.13|374.13|377.58|375.58|373.95|371.95|0
1675888200000|2023-02-08 20:30:00|375.89|373.89|377.82|375.82|378.06|376.06|371.54|369.54|0
1675888500000|2023-02-08 20:35:00|376.85|374.85|371.06|369.06|376.98|374.98|371.06|369.06|0
1675888800000|2023-02-08 20:40:00|370.82|368.82|371.54|369.54|373.23|371.23|369.85|367.85|0
1675889100000|2023-02-08 20:45:00|371.3|369.3|376.85|374.85|377.57|375.57|371.3|369.3|0
1675889400000|2023-02-08 20:50:00|373.95|371.95|374.43|372.43|375.88|373.88|370.33|368.33|0
1675889700000|2023-02-08 20:55:00|374.92|372.92|373.71|371.71|376.37|374.37|371.54|369.54|0
1675890000000|2023-02-08 21:00:00|374.43|372.43|374.92|372.92|375.4|373.4|372.74|370.74|0
1675890300000|2023-02-08 21:05:00|374.43|372.43|375.4|373.4|375.88|373.88|372.74|370.74|0
1675890600000|2023-02-08 21:10:00|375.64|373.64|376.85|374.85|376.85|374.85|375.64|373.64|0
1675890900000|2023-02-08 21:15:00|377|374.2|375.8|373|377|374.2|375.44|372.64|0
1675891200000|2023-02-08 21:20:00|375.55|372.75|373.62|370.82|375.55|372.75|373.62|370.82|0
1675891500000|2023-02-08 21:25:00|373.86|371.06|373.62|370.82|373.86|371.06|372.9|370.1|0
1675891800000|2023-02-08 21:30:00|373.38|370.58|372.9|370.1|373.38|370.58|372.66|369.86|0
1675892100000|2023-02-08 21:35:00|372.41|369.61|372.41|369.61|372.41|369.61|372.17|369.37|0
1675892400000|2023-02-08 21:40:00|372.17|369.37|371.45|368.65|372.17|369.37|370.97|368.17|0
1675892700000|2023-02-08 21:45:00|371.21|368.41|371.21|368.41|371.45|368.65|370.73|367.93|0
1675893000000|2023-02-08 21:50:00|371.45|368.65|371.21|368.41|371.93|369.13|371.21|368.41|0
1675893300000|2023-02-08 21:55:00|371.45|368.65|371.35|368.55|371.45|368.65|370.97|368.17|0
1675893600000|2023-02-08 22:00:00|371.46|368.66|371.52|368.72|371.52|368.72|371.14|368.34|0
1675893900000|2023-02-08 22:05:00|371.49|368.69|371.63|368.83|371.63|368.83|371.49|368.69|0
1675894200000|2023-02-08 22:10:00|371.6|368.8|372.05|369.25|372.09|369.29|371.6|368.8|0
1675894500000|2023-02-08 22:15:00|372.02|369.22|371.98|369.18|372.05|369.25|371.81|369.01|0
1675894800000|2023-02-08 22:20:00|372.02|369.22|371.35|368.55|372.02|369.22|371.31|368.51|0
1675895100000|2023-02-08 22:25:00|371.67|368.87|371.38|368.58|371.67|368.87|371.38|368.58|0
1675895400000|2023-02-08 22:30:00|371.41|368.61|371.6|368.8|371.6|368.8|371.35|368.55|0
1675895700000|2023-02-08 22:35:00|371.45|368.65|371.6|368.8|371.66|368.86|371.45|368.65|0
1675896000000|2023-02-08 22:40:00|371.66|368.86|371.98|369.18|371.98|369.18|371.66|368.86|0
1675896300000|2023-02-08 22:45:00|372.02|369.22|372.22|369.42|372.22|369.42|371.98|369.18|0
1675896600000|2023-02-08 22:50:00|372.39|369.59|372.43|369.63|372.43|369.63|372.33|369.53|0
1675896900000|2023-02-08 22:55:00|372.47|369.67|372.5|369.7|372.5|369.7|372.29|369.49|0
1675897200000|2023-02-08 23:00:00|372.29|369.49|372.64|369.84|373.37|370.57|372.05|369.25|0
1675897500000|2023-02-08 23:05:00|372.4|369.6|373.85|371.05|374.33|371.53|372.4|369.6|0
1675897800000|2023-02-08 23:10:00|374.09|371.29|374.09|371.29|374.81|372.01|373.37|370.57|0
1675898100000|2023-02-08 23:15:00|374.33|371.53|374.81|372.01|375.78|372.98|374.09|371.29|0
1675898400000|2023-02-08 23:20:00|375.06|372.26|371.92|369.12|375.06|372.26|371.68|368.88|0
1675898700000|2023-02-08 23:25:00|371.68|368.88|372.4|369.6|373.12|370.32|371.68|368.88|0
1675899000000|2023-02-08 23:30:00|372.16|369.36|371.19|368.39|372.4|369.6|371.19|368.39|0
1675899300000|2023-02-08 23:35:00|371.43|368.63|370.23|367.43|371.67|368.87|370.23|367.43|0
1675899600000|2023-02-08 23:40:00|370.47|367.67|369.5|366.7|371.19|368.39|369.5|366.7|0
1675899900000|2023-02-08 23:45:00|369.63|366.83|369.98|367.18|370.47|367.67|369.02|366.22|0
1675900200000|2023-02-08 23:50:00|369.87|367.07|370.71|367.91|370.95|368.15|369.74|366.94|0
1675900500000|2023-02-08 23:55:00|370.47|367.67|370.47|367.67|370.71|367.91|369.87|367.07|0
1675900800000|2023-02-09 00:00:00|370.22|367.42|368.78|365.98|370.22|367.42|368.78|365.98|0
1675901100000|2023-02-09 00:05:00|368.54|365.74|368.54|365.74|369.26|366.46|368.54|365.74|0
1675901400000|2023-02-09 00:10:00|368.78|365.98|369.5|366.7|369.98|367.18|368.78|365.98|0
1675901700000|2023-02-09 00:15:00|369.26|366.46|367.81|365.01|369.26|366.46|367.33|364.53|0
1675902000000|2023-02-09 00:20:00|368.05|365.25|367.81|365.01|368.53|365.73|367.57|364.77|0
1675902300000|2023-02-09 00:25:00|367.57|364.77|368.53|365.73|368.53|365.73|367.33|364.53|0
1675902600000|2023-02-09 00:30:00|368.77|365.97|369.01|366.21|369.26|366.46|368.53|365.73|0
1675902900000|2023-02-09 00:35:00|368.9|366.1|367.45|364.65|369.01|366.21|367.33|364.53|0
1675903200000|2023-02-09 00:40:00|367.33|364.53|368.29|365.49|368.77|365.97|367.33|364.53|0
1675903500000|2023-02-09 00:45:00|368.05|365.25|368.17|365.37|368.53|365.73|367.33|364.53|0
1675903800000|2023-02-09 00:50:00|368.05|365.25|368.29|365.49|369.01|366.21|368.05|365.25|0
1675904100000|2023-02-09 00:55:00|368.05|365.25|367.81|365.01|368.29|365.49|367.57|364.77|0
1675904400000|2023-02-09 01:00:00|367.57|364.77|366.84|364.04|367.81|365.01|366.84|364.04|0
1675904700000|2023-02-09 01:05:00|367.08|364.28|368.53|365.73|368.77|365.97|366.6|363.8|0
1675905000000|2023-02-09 01:10:00|368.29|365.49|368.77|365.97|369.01|366.21|368.29|365.49|0
1675905300000|2023-02-09 01:15:00|368.65|365.85|367.8|365|368.77|365.97|367.56|364.76|0
1675905600000|2023-02-09 01:20:00|367.56|364.76|366.36|363.56|367.56|364.76|366.12|363.32|0
1675905900000|2023-02-09 01:25:00|366.24|363.44|367.32|364.52|367.8|365|366.24|363.44|0
1675906200000|2023-02-09 01:30:00|367.08|364.28|365.64|362.84|367.08|364.28|365.15|362.35|0
1675906500000|2023-02-09 01:35:00|365.39|362.59|366.6|363.8|366.6|363.8|365.15|362.35|0
1675906800000|2023-02-09 01:40:00|366.36|363.56|366.12|363.32|366.6|363.8|365.63|362.83|0
1675907100000|2023-02-09 01:45:00|366|363.2|365.39|362.59|366.12|363.32|365.15|362.35|0
1675907400000|2023-02-09 01:50:00|365.63|362.83|366.11|363.31|366.35|363.55|365.39|362.59|0
1675907700000|2023-02-09 01:55:00|366.24|363.44|366.35|363.55|366.84|364.04|366.11|363.31|0
1675908000000|2023-02-09 02:00:00|366.11|363.31|365.87|363.07|366.35|363.55|365.63|362.83|0
1675908300000|2023-02-09 02:05:00|366.11|363.31|365.63|362.83|366.59|363.79|365.63|362.83|0
1675908600000|2023-02-09 02:10:00|365.87|363.07|366.83|364.03|366.83|364.03|365.63|362.83|0
1675908900000|2023-02-09 02:15:00|366.59|363.79|364.91|362.11|366.59|363.79|364.67|361.87|0
1675909200000|2023-02-09 02:20:00|365.15|362.35|365.39|362.59|365.63|362.83|364.91|362.11|0
1675909500000|2023-02-09 02:25:00|365.15|362.35|365.15|362.35|365.39|362.59|364.91|362.11|0
1675909800000|2023-02-09 02:30:00|364.91|362.11|363.7|360.9|365.39|362.59|363.7|360.9|0
1675910100000|2023-02-09 02:35:00|363.83|361.03|365.14|362.34|365.14|362.34|363.83|361.03|0
1675910400000|2023-02-09 02:40:00|364.9|362.1|364.66|361.86|364.9|362.1|364.42|361.62|0
1675910700000|2023-02-09 02:45:00|364.42|361.62|364.66|361.86|365.03|362.23|364.42|361.62|0
1675911000000|2023-02-09 02:50:00|364.9|362.1|364.9|362.1|365.38|362.58|364.66|361.86|0
1675911300000|2023-02-09 02:55:00|364.66|361.86|364.79|361.99|365.38|362.58|364.66|361.86|0
1675911600000|2023-02-09 03:00:00|364.66|361.86|365.38|362.58|365.62|362.82|364.66|361.86|0
1675911900000|2023-02-09 03:05:00|365.14|362.34|365.62|362.82|365.62|362.82|365.14|362.34|0
1675912200000|2023-02-09 03:10:00|365.38|362.58|365.99|363.19|366.1|363.3|365.38|362.58|0
1675912500000|2023-02-09 03:15:00|365.86|363.06|366.23|363.43|366.58|363.78|365.86|363.06|0
1675912800000|2023-02-09 03:20:00|366.1|363.3|365.86|363.06|366.34|363.54|365.14|362.34|0
1675913100000|2023-02-09 03:25:00|365.74|362.94|366.82|364.02|366.82|364.02|365.38|362.58|0
1675913400000|2023-02-09 03:30:00|366.58|363.78|365.62|362.82|366.58|363.78|365.38|362.58|0
1675913700000|2023-02-09 03:35:00|365.38|362.58|365.38|362.58|365.86|363.06|365.14|362.34|0
1675914000000|2023-02-09 03:40:00|365.62|362.82|363.93|361.13|365.62|362.82|362.97|360.17|0
1675914300000|2023-02-09 03:45:00|364.17|361.37|365.13|362.33|365.38|362.58|364.06|361.26|0
1675914600000|2023-02-09 03:50:00|365.02|362.22|365.37|362.57|365.37|362.57|364.65|361.85|0
1675914900000|2023-02-09 03:55:00|365.13|362.33|364.89|362.09|365.37|362.57|364.65|361.85|0
1675915200000|2023-02-09 04:00:00|364.65|361.85|365.74|362.94|365.85|363.05|364.54|361.74|0
1675915500000|2023-02-09 04:05:00|365.85|363.05|364.89|362.09|366.09|363.29|364.89|362.09|0
1675915800000|2023-02-09 04:10:00|365.13|362.33|364.89|362.09|365.37|362.57|364.89|362.09|0
1675916100000|2023-02-09 04:15:00|365.01|362.21|365.37|362.57|365.61|362.81|364.89|362.09|0
1675916400000|2023-02-09 04:20:00|365.5|362.7|364.89|362.09|365.61|362.81|364.89|362.09|0
1675916700000|2023-02-09 04:25:00|365.13|362.33|364.65|361.85|365.61|362.81|364.65|361.85|0
1675917000000|2023-02-09 04:30:00|364.89|362.09|365.61|362.81|365.61|362.81|364.89|362.09|0
1675917300000|2023-02-09 04:35:00|365.49|362.69|365.13|362.33|365.85|363.05|365.13|362.33|0
1675917600000|2023-02-09 04:40:00|364.89|362.09|364.4|361.6|364.89|362.09|364.4|361.6|0
1675917900000|2023-02-09 04:45:00|364.64|361.84|365.37|362.57|365.61|362.81|364.4|361.6|0
1675918200000|2023-02-09 04:50:00|365.25|362.45|365.97|363.17|366.09|363.29|364.88|362.08|0
1675918500000|2023-02-09 04:55:00|365.85|363.05|365.36|362.56|366.09|363.29|365.36|362.56|0
1675918800000|2023-02-09 05:00:00|365.12|362.32|363.44|360.64|365.36|362.56|363.44|360.64|0
1675919100000|2023-02-09 05:05:00|363.2|360.4|362.48|359.68|363.92|361.12|362.24|359.44|0
1675919400000|2023-02-09 05:10:00|362.24|359.44|361.28|358.48|362.48|359.68|360.56|357.76|0
1675919700000|2023-02-09 05:15:00|361.4|358.6|361.76|358.96|361.76|358.96|361.04|358.24|0
1675920000000|2023-02-09 05:20:00|362|359.2|362.48|359.68|362.72|359.92|362|359.2|0
1675920300000|2023-02-09 05:25:00|362.23|359.43|361.99|359.19|362.48|359.68|361.51|358.71|0
1675920600000|2023-02-09 05:30:00|361.75|358.95|361.51|358.71|362.23|359.43|361.27|358.47|0
1675920900000|2023-02-09 05:35:00|361.4|358.6|361.99|359.19|361.99|359.19|361.03|358.23|0
1675921200000|2023-02-09 05:40:00|361.75|358.95|361.75|358.95|361.88|359.08|361.51|358.71|0
1675921500000|2023-02-09 05:45:00|368.61|365.81|359.59|356.79|368.61|365.81|358.15|355.35|0
1675921800000|2023-02-09 05:50:00|359.35|356.55|360.55|357.75|360.91|358.11|359.23|356.43|0
1675922100000|2023-02-09 05:55:00|360.79|357.99|361.51|358.71|361.75|358.95|360.79|357.99|0
1675922400000|2023-02-09 06:00:00|361.75|358.95|361.51|358.71|361.99|359.19|360.55|357.75|0
1675922700000|2023-02-09 06:05:00|361.03|358.23|362.83|360.03|363.43|360.63|361.03|358.23|0
1675923000000|2023-02-09 06:10:00|362.95|360.15|362.71|359.91|363.43|360.63|362.47|359.67|0
1675923300000|2023-02-09 06:15:00|362.59|359.79|361.15|358.35|362.83|360.03|361.03|358.23|0
1675923600000|2023-02-09 06:20:00|361.27|358.47|361.39|358.59|361.75|358.95|361.03|358.23|0
1675923900000|2023-02-09 06:25:00|361.26|358.46|359.95|357.15|361.5|358.7|359.82|357.02|0
1675924200000|2023-02-09 06:30:00|360.06|357.26|360.78|357.98|361.26|358.46|359.82|357.02|0
1675924500000|2023-02-09 06:35:00|360.54|357.74|360.91|358.11|361.02|358.22|360.54|357.74|0
1675924800000|2023-02-09 06:40:00|360.78|357.98|360.3|357.5|361.26|358.46|360.3|357.5|0
1675925100000|2023-02-09 06:45:00|360.43|357.63|358.38|355.58|360.54|357.74|358.38|355.58|0
1675925400000|2023-02-09 06:50:00|358.51|355.71|360.18|357.38|360.3|357.5|358.38|355.58|0
1675925700000|2023-02-09 06:55:00|360.3|357.5|359.22|356.42|360.3|357.5|358.62|355.82|0
1675926000000|2023-02-09 07:00:00|359.1|356.3|357.9|355.1|359.1|356.3|356.83|354.03|0
1675926300000|2023-02-09 07:05:00|357.5|355.5|359.18|357.18|359.66|357.66|357.26|355.26|0
1675926600000|2023-02-09 07:10:00|358.94|356.94|358.94|356.94|359.42|357.42|357.98|355.98|0
1675926900000|2023-02-09 07:15:00|358.7|356.7|358.22|356.22|359.42|357.42|357.02|355.02|0
1675927200000|2023-02-09 07:20:00|357.98|355.98|357.98|355.98|358.94|356.94|357.62|355.62|0
1675927500000|2023-02-09 07:25:00|357.74|355.74|358.93|356.93|359.17|357.17|357.5|355.5|0
1675927800000|2023-02-09 07:30:00|359.17|357.17|359.65|357.65|360.5|358.5|358.21|356.21|0
1675928100000|2023-02-09 07:35:00|359.89|357.89|358.21|356.21|359.89|357.89|357.62|355.62|0
1675928400000|2023-02-09 07:40:00|358.34|356.34|359.41|357.41|359.41|357.41|357.73|355.73|0
1675928700000|2023-02-09 07:45:00|359.17|357.17|359.65|357.65|359.89|357.89|358.21|356.21|0
1675929000000|2023-02-09 07:50:00|359.89|357.89|359.41|357.41|360.13|358.13|358.69|356.69|0
1675929300000|2023-02-09 07:55:00|358.93|356.93|357.73|355.73|358.93|356.93|357.49|355.49|0
1675929600000|2023-02-09 08:00:00|357.49|355.49|351.02|349.02|357.49|355.49|349.83|347.83|0
1675929900000|2023-02-09 08:05:00|350.79|348.79|349.35|347.35|351.02|349.02|348.4|346.4|0
1675930200000|2023-02-09 08:10:00|349.59|347.59|350.07|348.07|350.55|348.55|348.87|346.87|0
1675930500000|2023-02-09 08:15:00|349.83|347.83|347.2|345.2|350.31|348.31|346.49|344.49|0
1675930800000|2023-02-09 08:20:00|346.96|344.96|342.41|340.41|347.68|345.68|341.93|339.93|0
1675931100000|2023-02-09 08:25:00|342.53|340.53|344.56|342.56|345.04|343.04|342.53|340.53|0
1675931400000|2023-02-09 08:30:00|344.8|342.8|343.01|341.01|344.8|342.8|343.01|341.01|0
1675931700000|2023-02-09 08:35:00|342.88|340.88|342.64|340.64|344.08|342.08|341.69|339.69|0
1675932000000|2023-02-09 08:40:00|342.41|340.41|344.8|342.8|344.8|342.8|342.41|340.41|0
1675932300000|2023-02-09 08:45:00|344.68|342.68|345.99|343.99|346.47|344.47|344.08|342.08|0
1675932600000|2023-02-09 08:50:00|346.12|344.12|345.27|343.27|346.95|344.95|344.8|342.8|0
1675932900000|2023-02-09 08:55:00|345.03|343.03|345.75|343.75|346.23|344.23|344.79|342.79|0
1675933200000|2023-02-09 09:00:00|345.51|343.51|345.75|343.75|346.71|344.71|345.16|343.16|0
1675933500000|2023-02-09 09:05:00|345.99|343.99|345.99|343.99|345.99|343.99|344.08|342.08|0
1675933800000|2023-02-09 09:10:00|345.75|343.75|345.03|343.03|345.99|343.99|343.84|341.84|0
1675934100000|2023-02-09 09:15:00|344.79|342.79|345.03|343.03|346.23|344.23|344.79|342.79|0
1675934400000|2023-02-09 09:20:00|345.27|343.27|345.99|343.99|346.47|344.47|344.79|342.79|0
1675934700000|2023-02-09 09:25:00|345.75|343.75|345.99|343.99|346.23|344.23|345.03|343.03|0
1675935000000|2023-02-09 09:30:00|345.75|343.75|345.75|343.75|346.47|344.47|345.03|343.03|0
1675935300000|2023-02-09 09:35:00|345.63|343.63|343.59|341.59|345.75|343.75|343.11|341.11|0
1675935600000|2023-02-09 09:40:00|343.83|341.83|341.92|339.92|344.55|342.55|341.92|339.92|0
1675935900000|2023-02-09 09:45:00|341.44|339.44|340.96|338.96|342.39|340.39|340.96|338.96|0
1675936200000|2023-02-09 09:50:00|340.84|338.84|339.53|337.53|340.96|338.96|338.57|336.57|0
1675936500000|2023-02-09 09:55:00|339.41|337.41|336.9|334.9|339.76|337.76|336.79|334.79|0
1675936800000|2023-02-09 10:00:00|336.42|334.42|340|338|340.72|338.72|336.42|334.42|0
1675937100000|2023-02-09 10:05:00|339.76|337.76|340|338|340.96|338.96|339.52|337.52|0
1675937400000|2023-02-09 10:10:00|340.24|338.24|339.76|337.76|340.48|338.48|338.93|336.93|0
1675937700000|2023-02-09 10:15:00|339.52|337.52|340.72|338.72|340.95|338.95|339.52|337.52|0
1675938000000|2023-02-09 10:20:00|340.95|338.95|340.12|338.12|340.95|338.95|339.52|337.52|0
1675938300000|2023-02-09 10:25:00|340.24|338.24|340.95|338.95|341.19|339.19|339.76|337.76|0
1675938600000|2023-02-09 10:30:00|340.71|338.71|340.95|338.95|341.19|339.19|340.24|338.24|0
1675938900000|2023-02-09 10:35:00|341.19|339.19|338.8|336.8|341.43|339.43|338.56|336.56|0
1675939200000|2023-02-09 10:40:00|338.56|336.56|339.04|337.04|339.04|337.04|338.32|336.32|0
1675939500000|2023-02-09 10:45:00|338.8|336.8|337.61|335.61|339.04|337.04|337.61|335.61|0
1675939800000|2023-02-09 10:50:00|337.85|335.85|336.41|334.41|338.08|336.08|334.98|332.98|0
1675940100000|2023-02-09 10:55:00|336.65|334.65|334.74|332.74|336.89|334.89|334.27|332.27|0
1675940400000|2023-02-09 11:00:00|334.51|332.51|336.89|334.89|336.89|334.89|334.27|332.27|0
1675940700000|2023-02-09 11:05:00|336.65|334.65|337.84|335.84|337.84|335.84|336.65|334.65|0
1675941000000|2023-02-09 11:10:00|338.08|336.08|339.03|337.03|339.03|337.03|337.36|335.36|0
1675941300000|2023-02-09 11:15:00|339.27|337.27|341.18|339.18|341.31|339.31|339.03|337.03|0
1675941600000|2023-02-09 11:20:00|341.42|339.42|342.86|340.86|343.1|341.1|341.42|339.42|0
1675941900000|2023-02-09 11:25:00|342.62|340.62|342.62|340.62|342.86|340.86|340.94|338.94|0
1675942200000|2023-02-09 11:30:00|342.86|340.86|344.05|342.05|344.18|342.18|342.14|340.14|0
1675942500000|2023-02-09 11:35:00|344.29|342.29|343.33|341.33|345.25|343.25|342.61|340.61|0
1675942800000|2023-02-09 11:40:00|343.09|341.09|342.37|340.37|343.09|341.09|341.54|339.54|0
1675943100000|2023-02-09 11:45:00|342.61|340.61|341.66|339.66|343.09|341.09|341.42|339.42|0
1675943400000|2023-02-09 11:50:00|341.78|339.78|341.66|339.66|341.9|339.9|341.18|339.18|0
1675943700000|2023-02-09 11:55:00|341.89|339.89|342.61|340.61|342.61|340.61|341.65|339.65|0
1675944000000|2023-02-09 12:00:00|342.85|340.85|342.61|340.61|344.29|342.29|342.37|340.37|0
1675944300000|2023-02-09 12:05:00|342.37|340.37|344.05|342.05|344.05|342.05|341.89|339.89|0
1675944600000|2023-02-09 12:10:00|344.28|342.28|345|343|345.37|343.37|343.81|341.81|0
1675944900000|2023-02-09 12:15:00|344.76|342.76|343.57|341.57|344.76|342.76|343.09|341.09|0
1675945200000|2023-02-09 12:20:00|343.33|341.33|343.56|341.56|344.17|342.17|343.33|341.33|0
1675945500000|2023-02-09 12:25:00|343.8|341.8|344.65|342.65|344.65|342.65|342.61|340.61|0
1675945800000|2023-02-09 12:30:00|344.52|342.52|342.84|340.84|344.52|342.52|342.37|340.37|0
1675946100000|2023-02-09 12:35:00|342.61|340.61|346.44|344.44|346.44|344.44|342.37|340.37|0
1675946400000|2023-02-09 12:40:00|346.2|344.2|345.48|343.48|346.2|344.2|344.28|342.28|0
1675946700000|2023-02-09 12:45:00|345.24|343.24|345.96|343.96|345.96|343.96|345|343|0
1675947000000|2023-02-09 12:50:00|345.84|343.84|345.48|343.48|346.19|344.19|343.08|341.08|0
1675947300000|2023-02-09 12:55:00|345.24|343.24|347.87|345.87|348.11|346.11|345.24|343.24|0
1675947600000|2023-02-09 13:00:00|347.15|345.15|346.19|344.19|347.63|345.63|345.71|343.71|0
1675947900000|2023-02-09 13:05:00|346.67|344.67|345.95|343.95|347.04|345.04|344.99|342.99|0
1675948200000|2023-02-09 13:10:00|345.84|343.84|345.23|343.23|346.19|344.19|344.4|342.4|0
1675948500000|2023-02-09 13:15:00|344.99|342.99|345.71|343.71|345.71|343.71|344.51|342.51|0
1675948800000|2023-02-09 13:20:00|346.31|344.31|345.95|343.95|347.27|345.27|344.27|342.27|0
1675949100000|2023-02-09 13:25:00|345.71|343.71|345.12|343.12|346.67|344.67|344.99|342.99|0
1675949400000|2023-02-09 13:30:00|345.35|343.35|340.92|338.92|345.35|343.35|339.73|337.73|0
1675949700000|2023-02-09 13:35:00|341.16|339.16|345.23|343.23|345.47|343.47|340.44|338.44|0
1675950000000|2023-02-09 13:40:00|344.99|342.99|341.88|339.88|344.99|342.99|341.64|339.64|0
1675950300000|2023-02-09 13:45:00|341.4|339.4|340.57|338.57|342.59|340.59|339.85|337.85|0
1675950600000|2023-02-09 13:50:00|340.68|338.68|340.44|338.44|341.4|339.4|339.48|337.48|0
1675950900000|2023-02-09 13:55:00|340.2|338.2|339.24|337.24|340.44|338.44|338.29|336.29|0
1675951200000|2023-02-09 14:00:00|339.01|337.01|339.24|337.24|339.96|337.96|338.53|336.53|0
1675951500000|2023-02-09 14:05:00|339.48|337.48|340.92|338.92|340.92|338.92|339.48|337.48|0
1675951800000|2023-02-09 14:10:00|341.15|339.15|342.83|340.83|343.07|341.07|341.15|339.15|0
1675952100000|2023-02-09 14:15:00|342.59|340.59|342.35|340.35|342.59|340.59|340.68|338.68|0
1675952400000|2023-02-09 14:20:00|342.11|340.11|342.35|340.35|343.07|341.07|341.39|339.39|0
1675952700000|2023-02-09 14:25:00|341.87|339.87|339.24|337.24|341.87|339.87|338.52|336.52|0
1675953000000|2023-02-09 14:30:00|338.28|336.28|343.06|341.06|344.98|342.98|338.05|336.05|0
1675953300000|2023-02-09 14:35:00|341.87|339.87|344.98|342.98|347.38|345.38|340.43|338.43|0
1675953600000|2023-02-09 14:40:00|344.26|342.26|349.3|347.3|350.74|348.74|342.82|340.82|0
1675953900000|2023-02-09 14:45:00|349.78|347.78|343.3|341.3|350.98|348.98|343.3|341.3|0
1675954200000|2023-02-09 14:50:00|342.34|340.34|348.33|346.33|349.77|347.77|339.47|337.47|0
1675954500000|2023-02-09 14:55:00|348.09|346.09|349.77|347.77|353.14|351.14|345.22|343.22|0
1675954800000|2023-02-09 15:00:00|348.09|346.09|349.77|347.77|352.42|350.42|346.65|344.65|0
1675955100000|2023-02-09 15:05:00|349.53|347.53|348.46|346.46|350.49|348.49|344.74|342.74|0
1675955400000|2023-02-09 15:10:00|348.57|346.57|348.09|346.09|350.25|348.25|346.17|344.17|0
1675955700000|2023-02-09 15:15:00|348.57|346.57|346.17|344.17|349.53|347.53|343.54|341.54|0
1675956000000|2023-02-09 15:20:00|345.93|343.93|350.49|348.49|352.17|350.17|343.3|341.3|0
1675956300000|2023-02-09 15:25:00|350.97|348.97|359.52|357.52|361.09|359.09|350.97|348.97|0
1675956600000|2023-02-09 15:30:00|360.12|358.12|356.5|354.5|361.81|359.81|354.58|352.58|0
1675956900000|2023-02-09 15:35:00|356.26|354.26|356.02|354.02|356.99|354.99|353.86|351.86|0
1675957200000|2023-02-09 15:40:00|355.78|353.78|358.43|356.43|359.4|357.4|354.82|352.82|0
1675957500000|2023-02-09 15:45:00|358.67|356.67|353.37|351.37|358.67|356.67|353.13|351.13|0
1675957800000|2023-02-09 15:50:00|352.17|350.17|356.5|354.5|356.74|354.74|350.97|348.97|0
1675958100000|2023-02-09 15:55:00|356.98|354.98|352.89|350.89|358.19|356.19|352.89|350.89|0
1675958400000|2023-02-09 16:00:00|353.37|351.37|363.02|361.02|366.16|364.16|352.89|350.89|0
1675958700000|2023-02-09 16:05:00|363.5|361.5|361.08|359.08|366.64|364.64|360.48|358.48|0
1675959000000|2023-02-09 16:10:00|360.84|358.84|361.08|359.08|363.02|361.02|359.39|357.39|0
1675959300000|2023-02-09 16:15:00|360.6|358.6|363.5|361.5|364.95|362.95|360.6|358.6|0
1675959600000|2023-02-09 16:20:00|363.74|361.74|370.16|368.16|371.24|369.24|363.26|361.26|0
1675959900000|2023-02-09 16:25:00|370.03|368.03|367.86|365.86|371|369|366.4|364.4|0
1675960200000|2023-02-09 16:30:00|368.34|366.34|369.3|367.3|370.75|368.75|367.37|365.37|0
1675960500000|2023-02-09 16:35:00|368.82|366.82|366.89|364.89|371.23|369.23|366.89|364.89|0
1675960800000|2023-02-09 16:40:00|367.02|365.02|366.65|364.65|369.78|367.78|366.17|364.17|0
1675961100000|2023-02-09 16:45:00|367.37|365.37|370.75|368.75|372.43|370.43|366.41|364.41|0
1675961400000|2023-02-09 16:50:00|370.5|368.5|371.71|369.71|372.68|370.68|369.54|367.54|0
1675961700000|2023-02-09 16:55:00|371.95|369.95|368.94|366.94|373.4|371.4|368.81|366.81|0
1675962000000|2023-02-09 17:00:00|369.06|367.06|368.38|366.38|369.78|367.78|365.44|363.44|0
1675962300000|2023-02-09 17:05:00|368.62|366.62|365.25|363.25|368.62|366.62|365.25|363.25|0
1675962600000|2023-02-09 17:10:00|364.77|362.77|364.53|362.53|365.01|363.01|363.09|361.09|0
1675962900000|2023-02-09 17:15:00|364.29|362.29|363.57|361.57|368.38|366.38|363.57|361.57|0
1675963200000|2023-02-09 17:20:00|363.81|361.81|363.81|361.81|365.73|363.73|362.37|360.37|0
1675963500000|2023-02-09 17:25:00|364.29|362.29|369.58|367.58|369.58|367.58|362.85|360.85|0
1675963800000|2023-02-09 17:30:00|369.83|367.83|378.76|376.76|379.49|377.49|369.34|367.34|0
1675964100000|2023-02-09 17:35:00|379.49|377.49|383.6|381.6|384.09|382.09|377.68|375.68|0
1675964400000|2023-02-09 17:40:00|384.09|382.09|383.6|381.6|384.57|382.57|380.45|378.45|0
1675964700000|2023-02-09 17:45:00|384.33|382.33|388.58|386.58|389.55|387.55|383.84|381.84|0
1675965000000|2023-02-09 17:50:00|389.07|387.07|384.95|382.95|389.55|387.55|384.95|382.95|0
1675965300000|2023-02-09 17:55:00|384.7|382.7|381.32|379.32|385.19|383.19|380.83|378.83|0
1675965600000|2023-02-09 18:00:00|381.56|379.56|384.7|382.7|388.58|386.58|381.56|379.56|0
1675965900000|2023-02-09 18:05:00|384.59|382.59|384.7|382.7|385.67|383.67|381.56|379.56|0
1675966200000|2023-02-09 18:10:00|384.46|382.46|385.67|383.67|386.64|384.64|382.28|380.28|0
1675966500000|2023-02-09 18:15:00|385.43|383.43|383.97|381.97|387.61|385.61|383.01|381.01|0
1675966800000|2023-02-09 18:20:00|383.73|381.73|385.18|383.18|386.15|384.15|381.8|379.8|0
1675967100000|2023-02-09 18:25:00|385.43|383.43|384.94|382.94|385.43|383.43|380.83|378.83|0
1675967400000|2023-02-09 18:30:00|384.7|382.7|379.86|377.86|387.61|385.61|377.93|375.93|0
1675967700000|2023-02-09 18:35:00|379.62|377.62|385.91|383.91|386.39|384.39|379.62|377.62|0
1675968000000|2023-02-09 18:40:00|385.42|383.42|388.82|386.82|390.52|388.52|385.42|383.42|0
1675968300000|2023-02-09 18:45:00|389.06|387.06|386.88|384.88|392.21|390.21|386.39|384.39|0
1675968600000|2023-02-09 18:50:00|386.63|384.63|387.12|385.12|389.54|387.54|386.15|384.15|0
1675968900000|2023-02-09 18:55:00|387.36|385.36|389.3|387.3|392.21|390.21|386.88|384.88|0
1675969200000|2023-02-09 19:00:00|389.79|387.79|391.48|389.48|392.46|390.46|386.88|384.88|0
1675969500000|2023-02-09 19:05:00|391.97|389.97|388.57|386.57|392.46|390.46|388.09|386.09|0
1675969800000|2023-02-09 19:10:00|388.94|386.94|392.45|390.45|394.88|392.88|388.57|386.57|0
1675970100000|2023-02-09 19:15:00|392.21|390.21|396.59|394.59|397.8|395.8|391.97|389.97|0
1675970400000|2023-02-09 19:20:00|396.34|394.34|398.77|396.77|399.75|397.75|394.15|392.15|0
1675970700000|2023-02-09 19:25:00|399.02|397.02|399.42|397.42|399.5|397.5|396.58|394.58|0
1675971000000|2023-02-09 19:30:00|399.3|397.3|398.93|396.93|400.88|398.88|394.81|392.81|0
1675971300000|2023-02-09 19:35:00|399.42|397.42|399.66|397.66|400.39|398.39|397.48|395.48|0
1675971600000|2023-02-09 19:40:00|399.42|397.42|395.05|393.05|399.91|397.91|393.84|391.84|0
1675971900000|2023-02-09 19:45:00|394.81|392.81|395.05|393.05|399.18|397.18|394.08|392.08|0
1675972200000|2023-02-09 19:50:00|395.29|393.29|397.72|395.72|399.42|397.42|394.56|392.56|0
1675972500000|2023-02-09 19:55:00|398.2|396.2|397.96|395.96|399.66|397.66|397.96|395.96|0
1675972800000|2023-02-09 20:00:00|398.93|396.93|406.71|404.71|407.2|405.2|397.96|395.96|0
1675973100000|2023-02-09 20:05:00|407.2|405.2|402.34|400.34|408.66|406.66|402.1|400.1|0
1675973400000|2023-02-09 20:10:00|402.1|400.1|406.95|404.95|407.2|405.2|402.1|400.1|0
1675973700000|2023-02-09 20:15:00|406.71|404.71|408.9|406.9|410.36|408.36|406.71|404.71|0
1675974000000|2023-02-09 20:20:00|408.41|406.41|412.3|410.3|412.3|410.3|406.47|404.47|0
1675974300000|2023-02-09 20:25:00|411.82|409.82|414.25|412.25|416.2|414.2|411.57|409.57|0
1675974600000|2023-02-09 20:30:00|414.98|412.98|422.27|420.27|422.51|420.51|414.5|412.5|0
1675974900000|2023-02-09 20:35:00|421.78|419.78|414.98|412.98|424.21|422.21|414.98|412.98|0
1675975200000|2023-02-09 20:40:00|415.11|413.11|411.59|409.59|417.41|415.41|411.59|409.59|0
1675975500000|2023-02-09 20:45:00|411.83|409.83|412.14|410.14|414.33|412.33|407.52|405.52|0
1675975800000|2023-02-09 20:50:00|405.94|403.94|403.88|401.88|408.98|406.98|400.97|398.97|0
1675976100000|2023-02-09 20:55:00|404.12|402.12|411.16|409.16|413.35|411.35|404.12|402.12|0
1675976400000|2023-02-09 21:00:00|409.95|407.95|406.79|404.79|412.13|410.13|406.79|404.79|0
1675976700000|2023-02-09 21:05:00|406.3|404.3|410.67|408.67|410.92|408.92|405.82|403.82|0
1675977000000|2023-02-09 21:10:00|410.92|408.92|411.16|409.16|412.38|410.38|410.19|408.19|0
1675977300000|2023-02-09 21:15:00|411.8|409|410.59|407.79|413.02|410.22|410.34|407.54|0
1675977600000|2023-02-09 21:20:00|410.34|407.54|409.13|406.33|410.34|407.54|408.16|405.36|0
1675977900000|2023-02-09 21:25:00|408.88|406.08|407.67|404.87|409.13|406.33|407.67|404.87|0
1675978200000|2023-02-09 21:30:00|407.91|405.11|408.15|405.35|408.64|405.84|406.7|403.9|0
1675978500000|2023-02-09 21:35:00|407.91|405.11|407.18|404.38|407.91|405.11|406.7|403.9|0
1675978800000|2023-02-09 21:40:00|407.07|404.27|408.4|405.6|408.64|405.84|406.7|403.9|0
1675979100000|2023-02-09 21:45:00|408.15|405.35|407.67|404.87|408.28|405.48|407.42|404.62|0
1675979400000|2023-02-09 21:50:00|407.91|405.11|407.18|404.38|408.4|405.6|407.18|404.38|0
1675979700000|2023-02-09 21:55:00|407.42|404.62|406.09|403.29|407.42|404.62|405.85|403.05|0
1675980000000|2023-02-09 22:00:00|406.25|403.45|406.6|403.8|406.81|404.01|406.25|403.45|0
1675980300000|2023-02-09 22:05:00|406.64|403.84|406.92|404.12|406.92|404.12|406.64|403.84|0
1675980600000|2023-02-09 22:10:00|406.96|404.16|406.7|403.9|406.96|404.16|406.31|403.51|0
1675980900000|2023-02-09 22:15:00|406.67|403.87|406.74|403.94|406.74|403.94|406.63|403.83|0
1675981200000|2023-02-09 22:20:00|406.7|403.9|406.31|403.51|406.7|403.9|406.14|403.34|0
1675981500000|2023-02-09 22:25:00|406.27|403.47|406.38|403.58|406.49|403.69|406.14|403.34|0
1675981800000|2023-02-09 22:30:00|406.21|403.41|406.38|403.58|406.46|403.66|405.64|402.84|0
1675982100000|2023-02-09 22:35:00|406.14|403.34|406.27|403.47|406.35|403.55|405.53|402.73|0
1675982400000|2023-02-09 22:40:00|406.24|403.44|406.46|403.66|406.46|403.66|406.24|403.44|0
1675982700000|2023-02-09 22:45:00|406.42|403.62|406.56|403.76|406.59|403.79|406.42|403.62|0
1675983000000|2023-02-09 22:50:00|406.59|403.79|406.27|403.47|406.59|403.79|406|403.2|0
1675983300000|2023-02-09 22:55:00|406.35|403.55|406.27|403.47|406.52|403.72|406.24|403.44|0
1675983600000|2023-02-09 23:00:00|406.33|403.53|408.63|405.83|409.36|406.56|406.33|403.53|0
1675983900000|2023-02-09 23:05:00|408.51|405.71|406.2|403.4|408.87|406.07|406.2|403.4|0
1675984200000|2023-02-09 23:10:00|407.05|404.25|407.17|404.37|407.66|404.86|406.44|403.64|0
1675984500000|2023-02-09 23:15:00|407.41|404.61|408.38|405.58|408.63|405.83|406.44|403.64|0
1675984800000|2023-02-09 23:20:00|408.87|406.07|406.68|403.88|408.87|406.07|406.44|403.64|0
1675985100000|2023-02-09 23:25:00|406.57|403.77|407.41|404.61|407.9|405.1|406.44|403.64|0
1675985400000|2023-02-09 23:30:00|407.54|404.74|410.08|407.28|410.33|407.53|407.54|404.74|0
1675985700000|2023-02-09 23:35:00|410.33|407.53|408.62|405.82|411.06|408.26|408.62|405.82|0
1675986000000|2023-02-09 23:40:00|408.87|406.07|408.87|406.07|409.11|406.31|408.38|405.58|0
1675986300000|2023-02-09 23:45:00|408.62|405.82|408.62|405.82|410.57|407.77|408.38|405.58|0
1675986600000|2023-02-09 23:50:00|408.87|406.07|410.08|407.28|410.57|407.77|408.62|405.82|0
1675986900000|2023-02-09 23:55:00|410.32|407.52|409.35|406.55|410.81|408.01|408.87|406.07|0
1675987200000|2023-02-10 00:00:00|409.59|406.79|411.54|408.74|412.51|409.71|409.11|406.31|0
1675987500000|2023-02-10 00:05:00|411.3|408.5|410.81|408.01|412.27|409.47|410.08|407.28|0
1675987800000|2023-02-10 00:10:00|411.05|408.25|410.57|407.77|411.3|408.5|410.08|407.28|0
1675988100000|2023-02-10 00:15:00|410.45|407.65|413.48|410.68|413.73|410.93|410.32|407.52|0
1675988400000|2023-02-10 00:20:00|413.24|410.44|412.75|409.95|414.21|411.41|412.51|409.71|0
1675988700000|2023-02-10 00:25:00|412.88|410.08|415.92|413.12|415.92|413.12|412.51|409.71|0
1675989000000|2023-02-10 00:30:00|415.43|412.63|414.21|411.41|415.43|412.63|413.73|410.93|0
1675989300000|2023-02-10 00:35:00|413.97|411.17|413|410.2|414.46|411.66|412.75|409.95|0
1675989600000|2023-02-10 00:40:00|413.24|410.44|412.63|409.83|413.48|410.68|412.51|409.71|0
1675989900000|2023-02-10 00:45:00|412.51|409.71|412.51|409.71|413.85|411.05|412.15|409.35|0
1675990200000|2023-02-10 00:50:00|412.26|409.46|412.99|410.19|413.24|410.44|412.26|409.46|0
1675990500000|2023-02-10 00:55:00|413.24|410.44|412.99|410.19|413.72|410.92|412.75|409.95|0
1675990800000|2023-02-10 01:00:00|412.75|409.95|412.99|410.19|413.72|410.92|412.51|409.71|0
1675991100000|2023-02-10 01:05:00|412.75|409.95|412.75|409.95|413.36|410.56|412.14|409.34|0
1675991400000|2023-02-10 01:10:00|412.63|409.83|412.5|409.7|413.23|410.43|412.02|409.22|0
1675991700000|2023-02-10 01:15:00|412.26|409.46|411.53|408.73|412.5|409.7|411.29|408.49|0
1675992000000|2023-02-10 01:20:00|411.29|408.49|410.31|407.51|411.77|408.97|410.07|407.27|0
1675992300000|2023-02-10 01:25:00|410.44|407.64|410.31|407.51|410.56|407.76|410.07|407.27|0
1675992600000|2023-02-10 01:30:00|410.44|407.64|412.02|409.22|412.63|409.83|410.31|407.51|0
1675992900000|2023-02-10 01:35:00|412.26|409.46|412.63|409.83|412.75|409.95|412.01|409.21|0
1675993200000|2023-02-10 01:40:00|412.5|409.7|411.04|408.24|412.99|410.19|410.8|408|0
1675993500000|2023-02-10 01:45:00|410.92|408.12|410.07|407.27|411.53|408.73|409.82|407.02|0
1675993800000|2023-02-10 01:50:00|410.19|407.39|410.8|408|410.8|408|409.58|406.78|0
1675994100000|2023-02-10 01:55:00|410.55|407.75|410.55|407.75|411.53|408.73|410.31|407.51|0
1675994400000|2023-02-10 02:00:00|410.31|407.51|411.28|408.48|411.53|408.73|410.07|407.27|0
1675994700000|2023-02-10 02:05:00|411.04|408.24|413.71|410.91|414.2|411.4|411.04|408.24|0
1675995000000|2023-02-10 02:10:00|413.47|410.67|412.62|409.82|413.71|410.91|412.01|409.21|0
1675995300000|2023-02-10 02:15:00|412.5|409.7|412.01|409.21|412.74|409.94|411.52|408.72|0
1675995600000|2023-02-10 02:20:00|411.77|408.97|412.01|409.21|412.5|409.7|411.65|408.85|0
1675995900000|2023-02-10 02:25:00|412.25|409.45|412.25|409.45|412.62|409.82|411.77|408.97|0
1675996200000|2023-02-10 02:30:00|412.5|409.7|412.01|409.21|412.5|409.7|411.65|408.85|0
1675996500000|2023-02-10 02:35:00|411.76|408.96|412.01|409.21|412.49|409.69|411.52|408.72|0
1675996800000|2023-02-10 02:40:00|411.76|408.96|412.25|409.45|412.25|409.45|411.76|408.96|0
1675997100000|2023-02-10 02:45:00|412.49|409.69|413.95|411.15|413.95|411.15|412.49|409.69|0
1675997400000|2023-02-10 02:50:00|413.71|410.91|414.68|411.88|414.68|411.88|413.71|410.91|0
1675997700000|2023-02-10 02:55:00|414.93|412.13|415.9|413.1|415.9|413.1|414.93|412.13|0
1675998000000|2023-02-10 03:00:00|416.63|413.83|418.34|415.54|418.83|416.03|416.39|413.59|0
1675998300000|2023-02-10 03:05:00|418.09|415.29|418.82|416.02|418.83|416.03|417.61|414.81|0
1675998600000|2023-02-10 03:10:00|418.58|415.78|418.82|416.02|419.56|416.76|418.34|415.54|0
1675998900000|2023-02-10 03:15:00|418.58|415.78|419.56|416.76|419.56|416.76|418.09|415.29|0
1675999200000|2023-02-10 03:20:00|419.31|416.51|420.04|417.24|420.77|417.97|419.07|416.27|0
1675999500000|2023-02-10 03:25:00|419.8|417|420.53|417.73|420.53|417.73|419.8|417|0
1675999800000|2023-02-10 03:30:00|420.29|417.49|419.8|417|420.53|417.73|419.31|416.51|0
1676000100000|2023-02-10 03:35:00|419.44|416.64|419.07|416.27|419.68|416.88|418.33|415.53|0
1676000400000|2023-02-10 03:40:00|419.19|416.39|418.58|415.78|419.8|417|418.33|415.53|0
1676000700000|2023-02-10 03:45:00|418.33|415.53|418.58|415.78|418.82|416.02|418.33|415.53|0
1676001000000|2023-02-10 03:50:00|418.33|415.53|417.6|414.8|418.46|415.66|417.6|414.8|0
1676001300000|2023-02-10 03:55:00|417.84|415.04|418.09|415.29|418.58|415.78|417.6|414.8|0
1676001600000|2023-02-10 04:00:00|418.33|415.53|420.28|417.48|421.75|418.95|418.33|415.53|0
1676001900000|2023-02-10 04:05:00|420.04|417.24|420.04|417.24|420.77|417.97|419.79|416.99|0
1676002200000|2023-02-10 04:10:00|420.28|417.48|418.33|415.53|420.28|417.48|418.33|415.53|0
1676002500000|2023-02-10 04:15:00|418.57|415.77|418.57|415.77|418.82|416.02|418.33|415.53|0
1676002800000|2023-02-10 04:20:00|418.7|415.9|417.35|414.55|418.82|416.02|417.35|414.55|0
1676003100000|2023-02-10 04:25:00|417.24|414.44|418.33|415.53|418.33|415.53|417.11|414.31|0
1676003400000|2023-02-10 04:30:00|418.57|415.77|418.08|415.28|418.57|415.77|417.84|415.04|0
1676003700000|2023-02-10 04:35:00|418.21|415.41|418.45|415.65|418.82|416.02|418.08|415.28|0
1676004000000|2023-02-10 04:40:00|418.57|415.77|418.08|415.28|418.57|415.77|417.84|415.04|0
1676004300000|2023-02-10 04:45:00|417.84|415.04|417.59|414.79|417.84|415.04|417.11|414.31|0
1676004600000|2023-02-10 04:50:00|417.84|415.04|418.81|416.01|418.81|416.01|417.59|414.79|0
1676004900000|2023-02-10 04:55:00|418.57|415.77|418.7|415.9|418.81|416.01|418.33|415.53|0
1676005200000|2023-02-10 05:00:00|418.57|415.77|417.84|415.04|418.81|416.01|417.84|415.04|0
1676005500000|2023-02-10 05:05:00|417.59|414.79|417.35|414.55|417.84|415.04|416.62|413.82|0
1676005800000|2023-02-10 05:10:00|417.1|414.3|418.08|415.28|418.08|415.28|417.1|414.3|0
1676006100000|2023-02-10 05:15:00|418.21|415.41|418.32|415.52|418.57|415.77|417.35|414.55|0
1676006400000|2023-02-10 05:20:00|418.45|415.65|418.08|415.28|419.05|416.25|417.83|415.03|0
1676006700000|2023-02-10 05:25:00|418.32|415.52|418.32|415.52|419.54|416.74|418.08|415.28|0
1676007000000|2023-02-10 05:30:00|418.45|415.65|417.35|414.55|418.57|415.77|417.35|414.55|0
1676007300000|2023-02-10 05:35:00|417.59|414.79|417.83|415.03|418.56|415.76|417.35|414.55|0
1676007600000|2023-02-10 05:40:00|417.96|415.16|417.83|415.03|418.08|415.28|417.83|415.03|0
1676007900000|2023-02-10 05:45:00|417.59|414.79|417.34|414.54|418.08|415.28|416.86|414.06|0
1676008200000|2023-02-10 05:50:00|417.59|414.79|416.86|414.06|418.08|415.28|416.61|413.81|0
1676008500000|2023-02-10 05:55:00|416.74|413.94|415.92|413.12|416.86|414.06|415.39|412.59|0
1676008800000|2023-02-10 06:00:00|415.8|413|416.16|413.36|416.89|414.09|415.43|412.63|0
1676009100000|2023-02-10 06:05:00|416.4|413.6|414.94|412.14|416.4|413.6|414.94|412.14|0
1676009400000|2023-02-10 06:10:00|414.7|411.9|415.43|412.63|415.67|412.87|414.46|411.66|0
1676009700000|2023-02-10 06:15:00|415.19|412.39|414.7|411.9|415.92|413.12|414.7|411.9|0
1676010000000|2023-02-10 06:20:00|414.45|411.65|414.94|412.14|415.43|412.63|414.21|411.41|0
1676010300000|2023-02-10 06:25:00|414.82|412.02|415.91|413.11|416.16|413.36|414.7|411.9|0
1676010600000|2023-02-10 06:30:00|415.67|412.87|415.43|412.63|416.65|413.85|415.43|412.63|0
1676010900000|2023-02-10 06:35:00|415.31|412.51|415.83|413.03|415.83|413.03|414.7|411.9|0
1676011200000|2023-02-10 06:40:00|415.71|412.91|415.71|412.91|416.07|413.27|415.34|412.54|0
1676011500000|2023-02-10 06:45:00|415.58|412.78|414.85|412.05|415.58|412.78|414.61|411.81|0
1676011800000|2023-02-10 06:50:00|415.09|412.29|414.36|411.56|415.34|412.54|414.25|411.45|0
1676012100000|2023-02-10 06:55:00|414.25|411.45|414.85|412.05|415.09|412.29|413.88|411.08|0
1676012400000|2023-02-10 07:00:00|414.61|411.81|414.85|412.05|416.55|413.75|413.63|410.83|0
1676012700000|2023-02-10 07:05:00|414.21|412.21|414.21|412.21|414.21|412.21|413.12|411.12|0
1676013000000|2023-02-10 07:10:00|413.96|411.96|413.48|411.48|414.45|412.45|412.99|410.99|0
1676013300000|2023-02-10 07:15:00|413.72|411.72|415.55|413.55|417.61|415.61|413.48|411.48|0
1676013600000|2023-02-10 07:20:00|415.42|413.42|413.37|411.37|417.85|415.85|413.01|411.01|0
1676013900000|2023-02-10 07:25:00|413.5|411.5|414.6|412.6|414.6|412.6|412.88|410.88|0
1676014200000|2023-02-10 07:30:00|414.35|412.35|412.38|410.38|415.09|413.09|412.38|410.38|0
1676014500000|2023-02-10 07:35:00|412.14|410.14|412.88|410.88|413.61|411.61|411.89|409.89|0
1676014800000|2023-02-10 07:40:00|412.63|410.63|413.61|411.61|413.61|411.61|411.4|409.4|0
1676015100000|2023-02-10 07:45:00|413.5|411.5|413.61|411.61|414.84|412.84|413.12|411.12|0
1676015400000|2023-02-10 07:50:00|413.37|411.37|412.88|410.88|413.99|411.99|412.51|410.51|0
1676015700000|2023-02-10 07:55:00|412.63|410.63|412.38|410.38|412.63|410.63|411.89|409.89|0
1676016000000|2023-02-10 08:00:00|412.87|410.87|413.86|411.86|414.6|412.6|409.43|407.43|0
1676016300000|2023-02-10 08:05:00|414.1|412.1|410.66|408.66|414.35|412.35|410.17|408.17|0
1676016600000|2023-02-10 08:10:00|410.41|408.41|407.22|405.22|412.63|410.63|406.24|404.24|0
1676016900000|2023-02-10 08:15:00|407.46|405.46|406.73|404.73|408.69|406.69|405.01|403.01|0
1676017200000|2023-02-10 08:20:00|406.48|404.48|406.73|404.73|409.68|407.68|405.74|403.74|0
1676017500000|2023-02-10 08:25:00|406.48|404.48|405.99|403.99|406.73|404.73|404.76|402.76|0
1676017800000|2023-02-10 08:30:00|405.74|403.74|406.73|404.73|408.2|406.2|405.01|403.01|0
1676018100000|2023-02-10 08:35:00|406.48|404.48|407.59|405.59|407.71|405.71|405.5|403.5|0
1676018400000|2023-02-10 08:40:00|407.46|405.46|405.99|403.99|407.71|405.71|405.25|403.25|0
1676018700000|2023-02-10 08:45:00|405.74|403.74|405.99|403.99|406.72|404.72|404.51|402.51|0
1676019000000|2023-02-10 08:50:00|405.74|403.74|405.74|403.74|407.22|405.22|405.5|403.5|0
1676019300000|2023-02-10 08:55:00|405.5|403.5|408.57|406.57|409.18|407.18|405|403|0
1676019600000|2023-02-10 09:00:00|408.44|406.44|407.46|405.46|409.43|407.43|406.72|404.72|0
1676019900000|2023-02-10 09:05:00|406.97|404.97|407.95|405.95|408.94|406.94|406.23|404.23|0
1676020200000|2023-02-10 09:10:00|407.71|405.71|411.64|409.64|411.64|409.64|406.72|404.72|0
1676020500000|2023-02-10 09:15:00|411.89|409.89|412.38|410.38|415.33|413.33|411.89|409.89|0
1676020800000|2023-02-10 09:20:00|412.13|410.13|410.16|408.16|412.13|410.13|408.69|406.69|0
1676021100000|2023-02-10 09:25:00|409.92|407.92|411.77|409.77|412.87|410.87|409.18|407.18|0
1676021400000|2023-02-10 09:30:00|412.13|410.13|411.64|409.64|412.62|410.62|409.92|407.92|0
1676021700000|2023-02-10 09:35:00|411.27|409.27|412.5|410.5|412.87|410.87|410.9|408.9|0
1676022000000|2023-02-10 09:40:00|412.62|410.62|412.87|410.87|413.61|411.61|410.65|408.65|0
1676022300000|2023-02-10 09:45:00|413.11|411.11|420.26|418.26|420.75|418.75|410.16|408.16|0
1676022600000|2023-02-10 09:50:00|419.76|417.76|420.25|418.25|421.98|419.98|418.53|416.53|0
1676022900000|2023-02-10 09:55:00|420.01|418.01|424.57|422.57|424.57|422.57|419.52|417.52|0
1676023200000|2023-02-10 10:00:00|423.71|421.71|421.51|419.51|425.68|423.68|420.64|418.64|0
1676023500000|2023-02-10 10:05:00|421.63|419.63|425.81|423.81|425.81|423.81|421.63|419.63|0
1676023800000|2023-02-10 10:10:00|426.06|424.06|428.03|426.03|428.03|426.03|425.81|423.81|0
1676024100000|2023-02-10 10:15:00|427.78|425.78|430.5|428.5|430.99|428.99|426.8|424.8|0
1676024400000|2023-02-10 10:20:00|430.74|428.74|430.25|428.25|431.23|429.23|429.26|427.26|0
1676024700000|2023-02-10 10:25:00|430|428|429.14|427.14|431.48|429.48|429.02|427.02|0
1676025000000|2023-02-10 10:30:00|429.02|427.02|429.26|427.26|430|428|428.03|426.03|0
1676025300000|2023-02-10 10:35:00|429.51|427.51|427.04|425.04|429.51|427.51|426.8|424.8|0
1676025600000|2023-02-10 10:40:00|427.29|425.29|428.08|426.08|429.8|427.8|426.06|424.06|0
1676025900000|2023-02-10 10:45:00|427.83|425.83|426.35|424.35|428.57|426.57|425.86|423.86|0
1676026200000|2023-02-10 10:50:00|426.48|424.48|428.07|426.07|428.57|426.57|425.86|423.86|0
1676026500000|2023-02-10 10:55:00|428.32|426.32|426.35|424.35|428.57|426.57|424.87|422.87|0
1676026800000|2023-02-10 11:00:00|426.84|424.84|430.78|428.78|430.78|428.78|426.35|424.35|0
1676027100000|2023-02-10 11:05:00|431.03|429.03|434.36|432.36|434.73|432.73|430.04|428.04|0
1676027400000|2023-02-10 11:10:00|434.48|432.48|436.7|434.7|436.95|434.95|433.99|431.99|0
1676027700000|2023-02-10 11:15:00|435.71|433.71|435.1|433.1|437.44|435.44|433.99|431.99|0
1676028000000|2023-02-10 11:20:00|435.22|433.22|436.21|434.21|436.45|434.45|434.48|432.48|0
1676028300000|2023-02-10 11:25:00|436.7|434.7|436.95|434.95|437.32|435.32|435.22|433.22|0
1676028600000|2023-02-10 11:30:00|436.7|434.7|436.21|434.21|437.19|435.19|434.97|432.97|0
1676028900000|2023-02-10 11:35:00|436.45|434.45|437.44|435.44|438.18|436.18|436.21|434.21|0
1676029200000|2023-02-10 11:40:00|437.19|435.19|435.84|433.84|437.44|435.44|434.97|432.97|0
1676029500000|2023-02-10 11:45:00|436.09|434.09|436.49|434.49|437.81|435.81|435.96|433.96|0
1676029800000|2023-02-10 11:50:00|436.24|434.24|437.94|435.94|438.79|436.79|435.59|433.59|0
1676030100000|2023-02-10 11:55:00|438.18|436.18|437.07|435.07|438.79|436.79|436.33|434.33|0
1676030400000|2023-02-10 12:00:00|436.82|434.82|437.56|435.56|437.56|435.56|434.98|432.98|0
1676030700000|2023-02-10 12:05:00|437.81|435.81|439.53|437.53|439.78|437.78|437.07|435.07|0
1676031000000|2023-02-10 12:10:00|439.29|437.29|436.33|434.33|439.29|437.29|434.85|432.85|0
1676031300000|2023-02-10 12:15:00|436.58|434.58|436.82|434.82|437.81|435.81|435.23|433.23|0
1676031600000|2023-02-10 12:20:00|437.07|435.07|433.37|431.37|437.31|435.31|432.88|430.88|0
1676031900000|2023-02-10 12:25:00|433.13|431.13|432.63|430.63|433.87|431.87|431.65|429.65|0
1676032200000|2023-02-10 12:30:00|432.39|430.39|435.34|433.34|436.82|434.82|432.39|430.39|0
1676032500000|2023-02-10 12:35:00|435.1|433.1|435.59|433.59|437.31|435.31|434.36|432.36|0
1676032800000|2023-02-10 12:40:00|435.34|433.34|435.59|433.59|436.08|434.08|433.86|431.86|0
1676033100000|2023-02-10 12:45:00|435.83|433.83|435.96|433.96|436.82|434.82|433.86|431.86|0
1676033400000|2023-02-10 12:50:00|435.83|433.83|440.27|438.27|440.52|438.52|435.59|433.59|0
1676033700000|2023-02-10 12:55:00|440.02|438.02|439.62|437.62|441.01|439.01|439.28|437.28|0
1676034000000|2023-02-10 13:00:00|439.87|437.87|437.41|435.41|440.85|438.85|437.41|435.41|0
1676034300000|2023-02-10 13:05:00|437.65|435.65|434.21|432.21|437.65|435.65|434.21|432.21|0
1676034600000|2023-02-10 13:10:00|433.96|431.96|431.5|429.5|434.21|432.21|430.77|428.77|0
1676034900000|2023-02-10 13:15:00|431.14|429.14|428.15|426.15|431.75|429.75|428.15|426.15|0
1676035200000|2023-02-10 13:20:00|428.4|426.4|429.87|427.87|430.86|428.86|428.4|426.4|0
1676035500000|2023-02-10 13:25:00|429.38|427.38|429.38|427.38|429.87|427.87|428.64|426.64|0
1676035800000|2023-02-10 13:30:00|430.37|428.37|429.38|427.38|431.1|429.1|428.28|426.28|0
1676036100000|2023-02-10 13:35:00|429.63|427.63|429.38|427.38|430.86|428.86|428.15|426.15|0
1676036400000|2023-02-10 13:40:00|429.51|427.51|426.92|424.92|430.12|428.12|426.67|424.67|0
1676036700000|2023-02-10 13:45:00|426.67|424.67|426.18|424.18|429.38|427.38|426.18|424.18|0
1676037000000|2023-02-10 13:50:00|426.43|424.43|426.18|424.18|427.41|425.41|425.69|423.69|0
1676037300000|2023-02-10 13:55:00|426.43|424.43|430.12|428.12|430.12|428.12|426.18|424.18|0
1676037600000|2023-02-10 14:00:00|430.36|428.36|429.87|427.87|431.1|429.1|428.39|426.39|0
1676037900000|2023-02-10 14:05:00|429.63|427.63|428.64|426.64|430.61|428.61|428.15|426.15|0
1676038200000|2023-02-10 14:10:00|428.89|426.89|426.67|424.67|430.61|428.61|426.18|424.18|0
1676038500000|2023-02-10 14:15:00|426.43|424.43|426.18|424.18|427.66|425.66|424.7|422.7|0
1676038800000|2023-02-10 14:20:00|426.43|424.43|425.2|423.2|427.41|425.41|425.2|423.2|0
1676039100000|2023-02-10 14:25:00|425.44|423.44|423.97|421.97|425.93|423.93|423.97|421.97|0
1676039400000|2023-02-10 14:30:00|423.47|421.47|417.44|415.44|423.47|421.47|415.96|413.96|0
1676039700000|2023-02-10 14:35:00|417.08|415.08|420.64|418.64|421.37|419.37|414|412|0
1676040000000|2023-02-10 14:40:00|420.39|418.39|423.84|421.84|427.28|425.28|420.39|418.39|0
1676040300000|2023-02-10 14:45:00|425.07|423.07|416.7|414.7|426.05|424.05|415.47|413.47|0
1676040600000|2023-02-10 14:50:00|415.96|413.96|420.14|418.14|421.26|419.26|412.77|410.77|0
1676040900000|2023-02-10 14:55:00|420.64|418.64|419.16|417.16|421.13|419.13|416.21|414.21|0
1676041200000|2023-02-10 15:00:00|420.64|418.64|426.54|424.54|431.72|429.72|420.64|418.64|0
1676041500000|2023-02-10 15:05:00|425.56|423.56|419.29|417.29|426.3|424.3|418.17|416.17|0
1676041800000|2023-02-10 15:10:00|418.91|416.91|409.33|407.33|419.4|417.4|406.63|404.63|0
1676042100000|2023-02-10 15:15:00|409.58|407.58|405.57|403.57|412.94|410.94|401.89|399.89|0
1676042400000|2023-02-10 15:20:00|405.82|403.82|405.08|403.08|408.03|406.03|401.89|399.89|0
1676042700000|2023-02-10 15:25:00|404.83|402.83|407.29|405.29|409.99|407.99|404.1|402.1|0
1676043000000|2023-02-10 15:30:00|406.8|404.8|407.04|405.04|409.74|407.74|403.36|401.36|0
1676043300000|2023-02-10 15:35:00|406.55|404.55|407.04|405.04|409.25|407.25|403.12|401.12|0
1676043600000|2023-02-10 15:40:00|408.27|406.27|413.18|411.18|415.4|413.4|408.27|406.27|0
1676043900000|2023-02-10 15:45:00|413.31|411.31|414.9|412.9|417.12|415.12|412.33|410.33|0
1676044200000|2023-02-10 15:50:00|415.4|413.4|418.35|416.35|423.27|421.27|415.15|413.15|0
1676044500000|2023-02-10 15:55:00|418.1|416.1|415.64|413.64|421.06|419.06|415.64|413.64|0
1676044800000|2023-02-10 16:00:00|416.38|414.38|414.41|412.41|417.12|415.12|411.95|409.95|0
1676045100000|2023-02-10 16:05:00|414.66|412.66|410.23|408.23|416.38|414.38|409.5|407.5|0
1676045400000|2023-02-10 16:10:00|410.48|408.48|412.69|410.69|416.87|414.87|408.02|406.02|0
1676045700000|2023-02-10 16:15:00|412.44|410.44|408.02|406.02|414.16|412.16|407.53|405.53|0
1676046000000|2023-02-10 16:20:00|408.27|406.27|408.27|406.27|409.49|407.49|407.53|405.53|0
1676046300000|2023-02-10 16:25:00|408.51|406.51|413.42|411.42|414.66|412.66|408.51|406.51|0
1676046600000|2023-02-10 16:30:00|413.67|411.67|415.14|413.14|418.59|416.59|412.44|410.44|0
1676046900000|2023-02-10 16:35:00|415.39|413.39|415.02|413.02|415.39|413.39|411.7|409.7|0
1676047200000|2023-02-10 16:40:00|414.9|412.9|414.65|412.65|416.87|414.87|412.93|410.93|0
1676047500000|2023-02-10 16:45:00|414.9|412.9|417.11|415.11|419.33|417.33|413.17|411.17|0
1676047800000|2023-02-10 16:50:00|416.86|414.86|415.88|413.88|418.59|416.59|415.39|413.39|0
1676048100000|2023-02-10 16:55:00|416.13|414.13|419.33|417.33|421.05|419.05|414.65|412.65|0
1676048400000|2023-02-10 17:00:00|420.06|418.06|425.49|423.49|425.98|423.98|418.09|416.09|0
1676048700000|2023-02-10 17:05:00|425.73|423.73|423.51|421.51|425.73|423.73|421.79|419.79|0
1676049000000|2023-02-10 17:10:00|423.76|421.76|426.47|424.47|427.7|425.7|422.03|420.03|0
1676049300000|2023-02-10 17:15:00|426.96|424.96|426.76|424.76|429.23|427.23|425.28|423.28|0
1676049600000|2023-02-10 17:20:00|427.01|425.01|422.33|420.33|427.01|425.01|421.83|419.83|0
1676049900000|2023-02-10 17:25:00|422.08|420.08|423.31|421.31|426.51|424.51|421.59|419.59|0
1676050200000|2023-02-10 17:30:00|423.8|421.8|419.86|417.86|424.54|422.54|415.93|413.93|0
1676050500000|2023-02-10 17:35:00|420.36|418.36|421.09|419.09|421.09|419.09|417.65|415.65|0
1676050800000|2023-02-10 17:40:00|420.85|418.85|420.6|418.6|421.34|419.34|416.67|414.67|0
1676051100000|2023-02-10 17:45:00|419.86|417.86|420.36|418.36|421.59|419.59|416.17|414.17|0
1676051400000|2023-02-10 17:50:00|420.11|418.11|417.16|415.16|421.34|419.34|416.66|414.66|0
1676051700000|2023-02-10 17:55:00|417.4|415.4|413.22|411.22|417.65|415.65|413.22|411.22|0
1676052000000|2023-02-10 18:00:00|411.75|409.75|413.47|411.47|414.7|412.7|411.5|409.5|0
1676052300000|2023-02-10 18:05:00|413.71|411.71|412.98|410.98|415.19|413.19|411.5|409.5|0
1676052600000|2023-02-10 18:10:00|412.73|410.73|410.71|408.71|413.71|411.71|410.71|408.71|0
1676052900000|2023-02-10 18:15:00|410.22|408.22|404.76|402.76|410.22|408.22|404.76|402.76|0
1676053200000|2023-02-10 18:20:00|405|403|404.02|402.02|405|403|400.96|398.96|0
1676053500000|2023-02-10 18:25:00|403.78|401.78|406.72|404.72|406.72|404.72|401.57|399.57|0
1676053800000|2023-02-10 18:30:00|406.23|404.23|407.21|405.21|409.92|407.92|406.23|404.23|0
1676054100000|2023-02-10 18:35:00|407.71|405.71|406.97|404.97|408.93|406.93|405.49|403.49|0
1676054400000|2023-02-10 18:40:00|407.71|405.71|412.13|410.13|412.87|410.87|406.97|404.97|0
1676054700000|2023-02-10 18:45:00|412.38|410.38|409.18|407.18|413.12|411.12|408.93|406.93|0
1676055000000|2023-02-10 18:50:00|409.43|407.43|410.9|408.9|412.13|410.13|408.69|406.69|0
1676055300000|2023-02-10 18:55:00|411.64|409.64|414.59|412.59|414.84|412.84|411.64|409.64|0
1676055600000|2023-02-10 19:00:00|414.1|412.1|416.31|414.31|417.55|415.55|413.36|411.36|0
1676055900000|2023-02-10 19:05:00|416.56|414.56|416.07|414.07|417.55|415.55|415.08|413.08|0
1676056200000|2023-02-10 19:10:00|416.56|414.56|413.61|411.61|416.56|414.56|412.87|410.87|0
1676056500000|2023-02-10 19:15:00|412.87|410.87|413.36|411.36|415.08|413.08|411.39|409.39|0
1676056800000|2023-02-10 19:20:00|413.61|411.61|414.59|412.59|414.84|412.84|412.13|410.13|0
1676057100000|2023-02-10 19:25:00|415.33|413.33|417.54|415.54|418.28|416.28|414.59|412.59|0
1676057400000|2023-02-10 19:30:00|417.79|415.79|412.13|410.13|419.76|417.76|411.64|409.64|0
1676057700000|2023-02-10 19:35:00|412.37|410.37|412.62|410.62|414.83|412.83|410.9|408.9|0
1676058000000|2023-02-10 19:40:00|412.37|410.37|413.85|411.85|416.8|414.8|411.88|409.88|0
1676058300000|2023-02-10 19:45:00|413.6|411.6|413.6|411.6|416.56|414.56|412.62|410.62|0
1676058600000|2023-02-10 19:50:00|413.36|411.36|408.44|406.44|413.85|411.85|407.7|405.7|0
1676058900000|2023-02-10 19:55:00|408.93|406.93|408.19|406.19|409.91|407.91|407.21|405.21|0
1676059200000|2023-02-10 20:00:00|407.95|405.95|409.79|407.79|410.03|408.03|403.88|401.88|0
1676059500000|2023-02-10 20:05:00|409.54|407.54|407.32|405.32|409.54|407.54|405.36|403.36|0
1676059800000|2023-02-10 20:10:00|407.08|405.08|408.71|406.71|409.45|407.45|405.26|403.26|0
1676060100000|2023-02-10 20:15:00|408.46|406.46|411.42|409.42|413.15|411.15|407.97|405.97|0
1676060400000|2023-02-10 20:20:00|411.67|409.67|414.38|412.38|414.38|412.38|411.42|409.42|0
1676060700000|2023-02-10 20:25:00|414.14|412.14|410.68|408.68|414.14|412.14|410.43|408.43|0
1676061000000|2023-02-10 20:30:00|410.43|408.43|407.72|405.72|410.43|408.43|407.72|405.72|0
1676061300000|2023-02-10 20:35:00|407.97|405.97|403.29|401.29|408.21|406.21|403.29|401.29|0
1676061600000|2023-02-10 20:40:00|403.53|401.53|404.27|402.27|406.74|404.74|403.04|401.04|0
1676061900000|2023-02-10 20:45:00|404.52|402.52|399.84|397.84|404.76|402.76|399.84|397.84|0
1676062200000|2023-02-10 20:50:00|401.07|399.07|400.58|398.58|405.26|403.26|397.87|395.87|0
1676062500000|2023-02-10 20:55:00|399.84|397.84|402.3|400.3|403.04|401.04|398.36|396.36|0
1676062800000|2023-02-10 21:00:00|402.05|400.05|402.55|400.55|404.02|402.02|401.56|399.56|0
1676063100000|2023-02-10 21:05:00|402.05|400.05|403.78|401.78|404.02|402.02|401.81|399.81|0
1676063400000|2023-02-10 21:10:00|404.02|402.02|403.28|401.28|404.27|402.27|402.55|400.55|0
1676251200000|2023-02-13 01:20:00|421.47|418.67|420.97|418.17|421.71|418.91|420.73|417.93|0
1676251500000|2023-02-13 01:25:00|421.1|418.3|422.21|419.41|422.94|420.14|421.1|418.3|0
1676251800000|2023-02-13 01:30:00|422.94|420.14|420.97|418.17|423.44|420.64|420.97|418.17|0
1676252100000|2023-02-13 01:35:00|420.73|417.93|418.76|415.96|420.73|417.93|418.76|415.96|0
1676252400000|2023-02-13 01:40:00|419|416.2|418.89|416.09|419.74|416.94|418.76|415.96|0
1676252700000|2023-02-13 01:45:00|419|416.2|420.23|417.43|420.23|417.43|418.76|415.96|0
1676253000000|2023-02-13 01:50:00|420.48|417.68|418.26|415.46|421.22|418.42|418.26|415.46|0
1676253300000|2023-02-13 01:55:00|418.39|415.59|418.51|415.71|419.25|416.45|417.28|414.48|0
1676253600000|2023-02-13 02:00:00|418.76|415.96|418.51|415.71|419.25|416.45|418.02|415.22|0
1676253900000|2023-02-13 02:05:00|418.64|415.84|419.99|417.19|419.99|417.19|418.51|415.71|0
1676254200000|2023-02-13 02:10:00|419.74|416.94|418.75|415.95|419.99|417.19|418.75|415.95|0
1676254500000|2023-02-13 02:15:00|418.88|416.08|417.16|414.36|418.88|416.08|416.29|413.49|0
1676254800000|2023-02-13 02:20:00|417.28|414.48|418.02|415.22|418.26|415.46|417.03|414.23|0
1676255100000|2023-02-13 02:25:00|417.9|415.1|419.25|416.45|419.49|416.69|417.77|414.97|0
1676255400000|2023-02-13 02:30:00|419.49|416.69|418.26|415.46|419.49|416.69|418.26|415.46|0
1676255700000|2023-02-13 02:35:00|418.51|415.71|419.25|416.45|419.98|417.18|418.01|415.21|0
1676256000000|2023-02-13 02:40:00|419.13|416.33|419.98|417.18|419.98|417.18|418.75|415.95|0
1676256300000|2023-02-13 02:45:00|419.74|416.94|418.26|415.46|419.74|416.94|418.26|415.46|0
1676256600000|2023-02-13 02:50:00|418.51|415.71|417.52|414.72|418.88|416.08|417.28|414.48|0
1676256900000|2023-02-13 02:55:00|417.65|414.85|416.78|413.98|417.65|414.85|416.04|413.24|0
1676257200000|2023-02-13 03:00:00|416.29|413.49|417.52|414.72|418.01|415.21|416.29|413.49|0
1676257500000|2023-02-13 03:05:00|417.27|414.47|416.71|413.91|417.52|414.72|416.46|413.66|0
1676257800000|2023-02-13 03:10:00|416.84|414.04|417.09|414.29|417.7|414.9|416.46|413.66|0
1676258100000|2023-02-13 03:15:00|416.96|414.16|416.96|414.16|417.45|414.65|416.71|413.91|0
1676258400000|2023-02-13 03:20:00|417.2|414.4|414|411.2|417.2|414.4|412.03|409.23|0
1676258700000|2023-02-13 03:25:00|414.74|411.94|414.99|412.19|415.23|412.43|414|411.2|0
1676259000000|2023-02-13 03:30:00|414.74|411.94|416.46|413.66|416.71|413.91|414.74|411.94|0
1676259300000|2023-02-13 03:35:00|416.59|413.79|416.22|413.42|417.45|414.65|416.22|413.42|0
1676259600000|2023-02-13 03:40:00|415.97|413.17|416.95|414.15|417.45|414.65|415.72|412.92|0
1676259900000|2023-02-13 03:45:00|416.71|413.91|417.45|414.65|417.45|414.65|416.46|413.66|0
1676260200000|2023-02-13 03:50:00|417.33|414.53|418.68|415.88|418.68|415.88|416.59|413.79|0
1676260500000|2023-02-13 03:55:00|418.43|415.63|420.4|417.6|420.9|418.1|417.94|415.14|0
1676260800000|2023-02-13 04:00:00|420.16|417.36|419.79|416.99|420.4|417.6|419.17|416.37|0
1676261100000|2023-02-13 04:05:00|419.91|417.11|418.92|416.12|419.91|417.11|418.43|415.63|0
1676261400000|2023-02-13 04:10:00|419.05|416.25|419.66|416.86|419.91|417.11|418.43|415.63|0
1676261700000|2023-02-13 04:15:00|419.91|417.11|419.17|416.37|420.16|417.36|418.68|415.88|0
1676262000000|2023-02-13 04:20:00|419.42|416.62|420.4|417.6|420.4|417.6|418.92|416.12|0
1676262300000|2023-02-13 04:25:00|420.15|417.35|419.66|416.86|420.4|417.6|419.66|416.86|0
1676262600000|2023-02-13 04:30:00|419.79|416.99|419.66|416.86|419.91|417.11|418.92|416.12|0
1676262900000|2023-02-13 04:35:00|419.41|416.61|419.41|416.61|419.66|416.86|419.17|416.37|0
1676263200000|2023-02-13 04:40:00|419.66|416.86|419.41|416.61|419.91|417.11|419.17|416.37|0
1676263500000|2023-02-13 04:45:00|419.54|416.74|419.41|416.61|419.66|416.86|419.17|416.37|0
1676263800000|2023-02-13 04:50:00|419.66|416.86|419.66|416.86|419.91|417.11|419.41|416.61|0
1676264100000|2023-02-13 04:55:00|419.41|416.61|419.66|416.86|419.66|416.86|418.92|416.12|0
1676264400000|2023-02-13 05:00:00|419.41|416.61|419.91|417.11|420.15|417.35|419.17|416.37|0
1676264700000|2023-02-13 05:05:00|419.79|416.99|418.92|416.12|420.15|417.35|418.67|415.87|0
1676265000000|2023-02-13 05:10:00|419.17|416.37|418.43|415.63|419.17|416.37|417.69|414.89|0
1676265300000|2023-02-13 05:15:00|418.55|415.75|417.93|415.13|418.55|415.75|417.69|414.89|0
1676265600000|2023-02-13 05:20:00|418.18|415.38|416.7|413.9|418.18|415.38|416.7|413.9|0
1676265900000|2023-02-13 05:25:00|417.08|414.28|417.19|414.39|417.69|414.89|416.95|414.15|0
1676266200000|2023-02-13 05:30:00|416.95|414.15|417.69|414.89|418.18|415.38|416.95|414.15|0
1676266500000|2023-02-13 05:35:00|417.93|415.13|417.44|414.64|417.93|415.13|416.95|414.15|0
1676266800000|2023-02-13 05:40:00|417.32|414.52|415.22|412.42|417.32|414.52|415.22|412.42|0
1676267100000|2023-02-13 05:45:00|414.98|412.18|414.98|412.18|415.47|412.67|414.73|411.93|0
1676267400000|2023-02-13 05:50:00|414.73|411.93|415.71|412.91|415.96|413.16|414.73|411.93|0
1676267700000|2023-02-13 05:55:00|415.47|412.67|415.84|413.04|415.96|413.16|414.98|412.18|0
1676268000000|2023-02-13 06:00:00|415.96|413.16|415.96|413.16|416.21|413.41|415.22|412.42|0
1676268300000|2023-02-13 06:05:00|416.09|413.29|415.71|412.91|416.21|413.41|414.97|412.17|0
1676268600000|2023-02-13 06:10:00|415.47|412.67|415.22|412.42|415.71|412.91|414.24|411.44|0
1676268900000|2023-02-13 06:15:00|415.1|412.3|415.47|412.67|415.59|412.79|414.73|411.93|0
1676269200000|2023-02-13 06:20:00|415.71|412.91|414.73|411.93|415.71|412.91|414.48|411.68|0
1676269500000|2023-02-13 06:25:00|414.48|411.68|414.73|411.93|414.73|411.93|413.99|411.19|0
1676269800000|2023-02-13 06:30:00|414.85|412.05|413.99|411.19|415.22|412.42|413.99|411.19|0
1676270100000|2023-02-13 06:35:00|414.12|411.32|414.23|411.43|414.48|411.68|413.87|411.07|0
1676270400000|2023-02-13 06:40:00|413.99|411.19|415.22|412.42|415.46|412.66|413.99|411.19|0
1676270700000|2023-02-13 06:45:00|415.46|412.66|413.74|410.94|415.46|412.66|413.49|410.69|0
1676271000000|2023-02-13 06:50:00|413.99|411.19|415.22|412.42|415.59|412.79|413.99|411.19|0
1676271300000|2023-02-13 06:55:00|414.97|412.17|414.21|411.41|415.35|412.55|413.96|411.16|0
1676271600000|2023-02-13 07:00:00|414.7|411.9|413.72|410.92|415.57|412.77|413.47|410.67|0
1676271900000|2023-02-13 07:05:00|413.32|411.32|413.81|411.81|414.05|412.05|412.58|410.58|0
1676272200000|2023-02-13 07:10:00|413.56|411.56|412.58|410.58|414.05|412.05|412.58|410.58|0
1676272500000|2023-02-13 07:15:00|412.7|410.7|411.1|409.1|412.82|410.82|410.61|408.61|0
1676272800000|2023-02-13 07:20:00|410.85|408.85|408.39|406.39|410.85|408.85|408.15|406.15|0
1676273100000|2023-02-13 07:25:00|408.52|406.52|408.39|406.39|409.62|407.62|408.39|406.39|0
1676273400000|2023-02-13 07:30:00|409.13|407.13|411.59|409.59|411.84|409.84|408.64|406.64|0
1676273700000|2023-02-13 07:35:00|411.84|409.84|412.57|410.57|413.2|411.2|411.59|409.59|0
1676274000000|2023-02-13 07:40:00|412.33|410.33|412.08|410.08|413.07|411.07|412.08|410.08|0
1676274300000|2023-02-13 07:45:00|411.84|409.84|411.34|409.34|412.33|410.33|410.85|408.85|0
1676274600000|2023-02-13 07:50:00|411.1|409.1|410.6|408.6|411.72|409.72|410.6|408.6|0
1676274900000|2023-02-13 07:55:00|410.36|408.36|409.62|407.62|410.6|408.6|409.37|407.37|0
1676275200000|2023-02-13 08:00:00|409.37|407.37|410.6|408.6|411.59|409.59|407.9|405.9|0
1676275500000|2023-02-13 08:05:00|410.85|408.85|410.9|408.9|410.9|408.9|408.93|406.93|0
1676275800000|2023-02-13 08:10:00|410.65|408.65|408.93|406.93|410.78|408.78|406.96|404.96|0
1676276100000|2023-02-13 08:15:00|409.18|407.18|409.42|407.42|410.9|408.9|408.93|406.93|0
1676276400000|2023-02-13 08:20:00|409.18|407.18|405.73|403.73|409.91|407.91|405.73|403.73|0
1676276700000|2023-02-13 08:25:00|405.98|403.98|406.96|404.96|407.7|405.7|405|403|0
1676277000000|2023-02-13 08:30:00|406.47|404.47|406.96|404.96|407.95|405.95|405.49|403.49|0
1676277300000|2023-02-13 08:35:00|406.47|404.47|407.45|405.45|407.95|405.95|405.98|403.98|0
1676277600000|2023-02-13 08:40:00|407.21|405.21|406.11|404.11|407.45|405.45|405|403|0
1676277900000|2023-02-13 08:45:00|406.22|404.22|404.5|402.5|406.22|404.22|404.01|402.01|0
1676278200000|2023-02-13 08:50:00|404.39|402.39|404.39|402.39|405.49|403.49|404.01|402.01|0
1676278500000|2023-02-13 08:55:00|404.5|402.5|403.52|401.52|405|403|402.78|400.78|0
1676278800000|2023-02-13 09:00:00|403.28|401.28|399.84|397.84|403.28|401.28|398.37|396.37|0
1676279100000|2023-02-13 09:05:00|400.09|398.09|401.31|399.31|401.8|399.8|399.1|397.1|0
1676279400000|2023-02-13 09:10:00|401.19|399.19|400.57|398.57|401.56|399.56|400.08|398.08|0
1676279700000|2023-02-13 09:15:00|400.46|398.46|399.59|397.59|400.46|398.46|399.1|397.1|0
1676280000000|2023-02-13 09:20:00|399.48|397.48|399.84|397.84|400.33|398.33|398.37|396.37|0
1676280300000|2023-02-13 09:25:00|400.08|398.08|400.57|398.57|400.82|398.82|399.1|397.1|0
1676280600000|2023-02-13 09:30:00|400.33|398.33|402.05|400.05|402.29|400.29|398.86|396.86|0
1676280900000|2023-02-13 09:35:00|401.8|399.8|402.29|400.29|402.54|400.54|401.31|399.31|0
1676281200000|2023-02-13 09:40:00|402.54|400.54|404.75|402.75|405.48|403.48|402.29|400.29|0
1676281500000|2023-02-13 09:45:00|404.87|402.87|402.91|400.91|404.87|402.87|402.91|400.91|0
1676281800000|2023-02-13 09:50:00|403.15|401.15|403.03|401.03|404.01|402.01|402.29|400.29|0
1676282100000|2023-02-13 09:55:00|402.78|400.78|402.53|400.53|403.03|401.03|401.55|399.55|0
1676282400000|2023-02-13 10:00:00|402.78|400.78|401.55|399.55|403.27|401.27|400.57|398.57|0
1676282700000|2023-02-13 10:05:00|401.31|399.31|401.06|399.06|401.8|399.8|400.57|398.57|0
1676283000000|2023-02-13 10:10:00|400.82|398.82|402.29|400.29|402.29|400.29|400.57|398.57|0
1676283300000|2023-02-13 10:15:00|402.04|400.04|405.48|403.48|405.48|403.48|402.04|400.04|0
1676283600000|2023-02-13 10:20:00|405.23|403.23|404.01|402.01|405.48|403.48|403.76|401.76|0
1676283900000|2023-02-13 10:25:00|404.5|402.5|405.23|403.23|405.48|403.48|403.02|401.02|0
1676284200000|2023-02-13 10:30:00|405.48|403.48|402.29|400.29|405.48|403.48|402.29|400.29|0
1676284500000|2023-02-13 10:35:00|402.04|400.04|402.53|400.53|402.66|400.66|401.06|399.06|0
1676284800000|2023-02-13 10:40:00|402.29|400.29|402.04|400.04|402.53|400.53|401.55|399.55|0
1676285100000|2023-02-13 10:45:00|401.79|399.79|402.04|400.04|402.78|400.78|401.79|399.79|0
1676285400000|2023-02-13 10:50:00|401.79|399.79|400.08|398.08|402.04|400.04|400.08|398.08|0
1676285700000|2023-02-13 10:55:00|400.2|398.2|400.32|398.32|401.06|399.06|399.83|397.83|0
1676286000000|2023-02-13 11:00:00|400.07|398.07|398.36|396.36|400.2|398.2|398.11|396.11|0
1676286300000|2023-02-13 11:05:00|398.6|396.6|400.2|398.2|400.32|398.32|398.48|396.48|0
1676286600000|2023-02-13 11:10:00|400.32|398.32|400.07|398.07|401.06|399.06|399.34|397.34|0
1676286900000|2023-02-13 11:15:00|400.2|398.2|400.32|398.32|400.32|398.32|399.09|397.09|0
1676287200000|2023-02-13 11:20:00|400.45|398.45|399.58|397.58|401.05|399.05|399.34|397.34|0
1676287500000|2023-02-13 11:25:00|399.83|397.83|399.34|397.34|399.83|397.83|399.09|397.09|0
1676287800000|2023-02-13 11:30:00|399.22|397.22|397.62|395.62|399.22|397.22|397.37|395.37|0
1676288100000|2023-02-13 11:35:00|397.86|395.86|396.39|394.39|398.6|396.6|396.28|394.28|0
1676288400000|2023-02-13 11:40:00|396.64|394.64|398.6|396.6|399.09|397.09|396.64|394.64|0
1676288700000|2023-02-13 11:45:00|398.35|396.35|399.22|397.22|399.58|397.58|398.11|396.11|0
1676289000000|2023-02-13 11:50:00|399.09|397.09|397.62|395.62|399.33|397.33|397.37|395.37|0
1676289300000|2023-02-13 11:55:00|397.86|395.86|398.35|396.35|398.6|396.6|397.37|395.37|0
1676289600000|2023-02-13 12:00:00|398.11|396.11|397.86|395.86|398.84|396.84|396.88|394.88|0
1676289900000|2023-02-13 12:05:00|398.11|396.11|397.37|395.37|398.84|396.84|397.13|395.13|0
1676290200000|2023-02-13 12:10:00|397.62|395.62|395.16|393.16|397.62|395.62|394.92|392.92|0
1676290500000|2023-02-13 12:15:00|395.41|393.41|390.51|388.51|395.41|393.41|390.51|388.51|0
1676290800000|2023-02-13 12:20:00|390.02|388.02|389.04|387.04|390.02|388.02|388.55|386.55|0
1676291100000|2023-02-13 12:25:00|388.8|386.8|388.55|386.55|389.29|387.29|387.82|385.82|0
1676291400000|2023-02-13 12:30:00|388.31|386.31|388.8|386.8|389.29|387.29|387.82|385.82|0
1676291700000|2023-02-13 12:35:00|389.04|387.04|389.53|387.53|390.02|388.02|388.06|386.06|0
1676292000000|2023-02-13 12:40:00|389.77|387.77|390.75|388.75|390.75|388.75|389.29|387.29|0
1676292300000|2023-02-13 12:45:00|390.64|388.64|390.26|388.26|391.24|389.24|390.26|388.26|0
1676292600000|2023-02-13 12:50:00|390.39|388.39|390.02|388.02|390.51|388.51|388.55|386.55|0
1676292900000|2023-02-13 12:55:00|389.77|387.77|390.75|388.75|391.24|389.24|389.41|387.41|0
1676293200000|2023-02-13 13:00:00|390.51|388.51|390.51|388.51|390.51|388.51|388.79|386.79|0
1676293500000|2023-02-13 13:05:00|390.75|388.75|389.28|387.28|391|389|389.04|387.04|0
1676293800000|2023-02-13 13:10:00|389.04|387.04|390.51|388.51|390.75|388.75|388.79|386.79|0
1676294100000|2023-02-13 13:15:00|390.88|388.88|392.22|390.22|392.95|390.95|390.51|388.51|0
1676294400000|2023-02-13 13:20:00|392.71|390.71|393.2|391.2|393.44|391.44|392.22|390.22|0
1676294700000|2023-02-13 13:25:00|393.32|391.32|394.67|392.67|394.67|392.67|392.71|390.71|0
1676295000000|2023-02-13 13:30:00|394.55|392.55|394.18|392.18|395.4|393.4|394.18|392.18|0
1676295300000|2023-02-13 13:35:00|393.93|391.93|394.91|392.91|395.4|393.4|393.93|391.93|0
1676295600000|2023-02-13 13:40:00|395.16|393.16|396.38|394.38|396.87|394.87|394.67|392.67|0
1676295900000|2023-02-13 13:45:00|396.14|394.14|398.83|396.83|399.32|397.32|396.14|394.14|0
1676296200000|2023-02-13 13:50:00|398.59|396.59|398.83|396.83|399.81|397.81|397.36|395.36|0
1676296500000|2023-02-13 13:55:00|398.59|396.59|399.57|397.57|399.81|397.81|398.34|396.34|0
1676296800000|2023-02-13 14:00:00|399.32|397.32|398.34|396.34|399.81|397.81|397.85|395.85|0
1676297100000|2023-02-13 14:05:00|398.59|396.59|397.85|395.85|398.59|396.59|396.87|394.87|0
1676297400000|2023-02-13 14:10:00|397.6|395.6|397.6|395.6|398.1|396.1|397.11|395.11|0
1676297700000|2023-02-13 14:15:00|397.49|395.49|397.36|395.36|398.09|396.09|396.13|394.13|0
1676298000000|2023-02-13 14:20:00|397.11|395.11|394.91|392.91|397.24|395.24|394.42|392.42|0
1676298300000|2023-02-13 14:25:00|395.15|393.15|394.91|392.91|396.87|394.87|394.17|392.17|0
1676298600000|2023-02-13 14:30:00|395.52|393.52|397.53|395.53|398.83|396.83|393.19|391.19|0
1676298900000|2023-02-13 14:35:00|397.04|395.04|392.32|390.32|400.23|398.23|392.07|390.07|0
1676299200000|2023-02-13 14:40:00|391.83|389.83|390.6|388.6|394.77|392.77|387.91|385.91|0
1676299500000|2023-02-13 14:45:00|390.36|388.36|387.91|385.91|392.07|390.07|385.95|383.95|0
1676299800000|2023-02-13 14:50:00|387.17|385.17|387.66|385.66|392.32|390.32|385.46|383.46|0
1676300100000|2023-02-13 14:55:00|386.44|384.44|379.58|377.58|386.92|384.92|379.34|377.34|0
1676300400000|2023-02-13 15:00:00|378.12|376.12|380.56|378.56|380.56|378.56|377.63|375.63|0
1676300700000|2023-02-13 15:05:00|380.07|378.07|379.58|377.58|382.03|380.03|377.87|375.87|0
1676301000000|2023-02-13 15:10:00|380.32|378.32|380.32|378.32|383.25|381.25|379.09|377.09|0
1676301300000|2023-02-13 15:15:00|379.83|377.83|379.83|377.83|382.52|380.52|378.85|376.85|0
1676301600000|2023-02-13 15:20:00|379.58|377.58|379.22|377.22|381.54|379.54|377.87|375.87|0
1676301900000|2023-02-13 15:25:00|379.09|377.09|373.97|371.97|379.34|377.34|373.97|371.97|0
1676302200000|2023-02-13 15:30:00|372.99|370.99|374.69|372.69|376.15|374.15|372.99|370.99|0
1676302500000|2023-02-13 15:35:00|374.44|372.44|375.42|373.42|375.66|373.66|372.73|370.73|0
1676302800000|2023-02-13 15:40:00|375.17|373.17|373.95|371.95|375.91|373.91|373.22|371.22|0
1676303100000|2023-02-13 15:45:00|373.71|371.71|369.32|367.32|374.93|372.93|369.08|367.08|0
1676303400000|2023-02-13 15:50:00|369.08|367.08|367.75|365.75|369.08|367.08|365.91|363.91|0
1676303700000|2023-02-13 15:55:00|367.51|365.51|368.73|366.73|368.73|366.73|364.59|362.59|0
1676304000000|2023-02-13 16:00:00|367.51|365.51|366.29|364.29|368.48|366.48|365.32|363.32|0
1676304300000|2023-02-13 16:05:00|366.05|364.05|367.26|365.26|368|366|365.32|363.32|0
1676304600000|2023-02-13 16:10:00|367.02|365.02|364.58|362.58|368.48|366.48|363.85|361.85|0
1676304900000|2023-02-13 16:15:00|363.85|361.85|366.04|364.04|366.53|364.53|363.37|361.37|0
1676305200000|2023-02-13 16:20:00|365.8|363.8|367.26|365.26|367.99|365.99|364.71|362.71|0
1676305500000|2023-02-13 16:25:00|367.02|365.02|366.29|364.29|368.24|366.24|366.04|364.04|0
1676305800000|2023-02-13 16:30:00|366.04|364.04|370.43|368.43|371.16|369.16|365.8|363.8|0
1676306100000|2023-02-13 16:35:00|369.94|367.94|369.81|367.81|371.52|369.52|369.08|367.08|0
1676306400000|2023-02-13 16:40:00|369.56|367.56|362.24|360.24|369.56|367.56|361.51|359.51|0
1676306700000|2023-02-13 16:45:00|362|360|361.3|359.3|363.01|361.01|359.35|357.35|0
1676307000000|2023-02-13 16:50:00|361.06|359.06|365.2|363.2|365.44|363.44|361.06|359.06|0
1676307300000|2023-02-13 16:55:00|364.96|362.96|363.98|361.98|366.91|364.91|363.74|361.74|0
1676307600000|2023-02-13 17:00:00|364.22|362.22|364.22|362.22|364.84|362.84|362.89|360.89|0
1676307900000|2023-02-13 17:05:00|363.98|361.98|362.27|360.27|364.47|362.47|360.81|358.81|0
1676308200000|2023-02-13 17:10:00|362.52|360.52|362.27|360.27|363.49|361.49|361.3|359.3|0
1676308500000|2023-02-13 17:15:00|362.52|360.52|360.32|358.32|362.52|360.52|359.84|357.84|0
1676308800000|2023-02-13 17:20:00|360.08|358.08|360.08|358.08|361.54|359.54|358.86|356.86|0
1676309100000|2023-02-13 17:25:00|360.32|358.32|361.05|359.05|362.76|360.76|360.08|358.08|0
1676309400000|2023-02-13 17:30:00|360.81|358.81|361.3|359.3|363.49|361.49|360.57|358.57|0
1676309700000|2023-02-13 17:35:00|361.54|359.54|360.08|358.08|362.51|360.51|359.59|357.59|0
1676310000000|2023-02-13 17:40:00|359.96|357.96|359.83|357.83|360.81|358.81|358.86|356.86|0
1676310300000|2023-02-13 17:45:00|360.08|358.08|358.62|356.62|360.08|358.08|357.64|355.64|0
1676310600000|2023-02-13 17:50:00|358.86|356.86|358.62|356.62|359.59|357.59|358.13|356.13|0
1676310900000|2023-02-13 17:55:00|358.86|356.86|361.05|359.05|362.27|360.27|358.62|356.62|0
1676311200000|2023-02-13 18:00:00|361.29|359.29|362.75|360.75|363|361|359.59|357.59|0
1676311500000|2023-02-13 18:05:00|362.27|360.27|365.19|363.19|365.68|363.68|362.02|360.02|0
1676311800000|2023-02-13 18:10:00|365.44|363.44|364.95|362.95|366.41|364.41|364.46|362.46|0
1676312100000|2023-02-13 18:15:00|365.19|363.19|362.51|360.51|365.19|363.19|361.53|359.53|0
1676312400000|2023-02-13 18:20:00|362.27|360.27|363|361|363.48|361.48|361.78|359.78|0
1676312700000|2023-02-13 18:25:00|362.75|360.75|359.1|357.1|363.24|361.24|358.13|356.13|0
1676313000000|2023-02-13 18:30:00|358.86|356.86|357.88|355.88|358.86|356.86|355.21|353.21|0
1676313300000|2023-02-13 18:35:00|358.12|356.12|358.61|356.61|359.1|357.1|357.39|355.39|0
1676313600000|2023-02-13 18:40:00|358.37|356.37|359.58|357.58|360.31|358.31|357.88|355.88|0
1676313900000|2023-02-13 18:45:00|359.83|357.83|357.39|355.39|360.31|358.31|356.66|354.66|0
1676314200000|2023-02-13 18:50:00|357.15|355.15|357.64|355.64|358.37|356.37|355.93|353.93|0
1676314500000|2023-02-13 18:55:00|357.88|355.88|355.2|353.2|357.88|355.88|355.2|353.2|0
1676314800000|2023-02-13 19:00:00|354.47|352.47|355.69|353.69|356.18|354.18|353.5|351.5|0
1676315100000|2023-02-13 19:05:00|356.18|354.18|357.88|355.88|358.36|356.36|355.69|353.69|0
1676315400000|2023-02-13 19:10:00|357.63|355.63|360.8|358.8|361.53|359.53|357.39|355.39|0
1676315700000|2023-02-13 19:15:00|360.55|358.55|360.07|358.07|361.53|359.53|358.85|356.85|0
1676316000000|2023-02-13 19:20:00|359.95|357.95|361.04|359.04|361.04|359.04|359.09|357.09|0
1676316300000|2023-02-13 19:25:00|361.17|359.17|364.45|362.45|365.18|363.18|360.8|358.8|0
1676316600000|2023-02-13 19:30:00|364.21|362.21|368.11|366.11|368.84|366.84|363.72|361.72|0
1676316900000|2023-02-13 19:35:00|368.36|366.36|365.91|363.91|368.36|366.36|363.72|361.72|0
1676317200000|2023-02-13 19:40:00|366.16|364.16|367.38|365.38|370.8|368.8|366.16|364.16|0
1676317500000|2023-02-13 19:45:00|367.13|365.13|370.19|368.19|371.29|369.29|366.89|364.89|0
1676317800000|2023-02-13 19:50:00|370.55|368.55|366.99|364.99|371.04|369.04|366.01|364.01|0
1676318100000|2023-02-13 19:55:00|366.75|364.75|365.53|363.53|367.96|365.96|365.53|363.53|0
1676318400000|2023-02-13 20:00:00|366.01|364.01|368.21|366.21|371.87|369.87|365.53|363.53|0
1676318700000|2023-02-13 20:05:00|367.72|365.72|365.77|363.77|368.7|366.7|364.79|362.79|0
1676319000000|2023-02-13 20:10:00|366.5|364.5|366.01|364.01|366.99|364.99|364.06|362.06|0
1676319300000|2023-02-13 20:15:00|365.77|363.77|364.55|362.55|367.47|365.47|364.31|362.31|0
1676319600000|2023-02-13 20:20:00|364.79|362.79|364.06|362.06|365.28|363.28|363.09|361.09|0
1676319900000|2023-02-13 20:25:00|364.31|362.31|363.33|361.33|364.79|362.79|362.84|360.84|0
1676320200000|2023-02-13 20:30:00|363.57|361.57|360.65|358.65|363.57|361.57|359.92|357.92|0
1676320500000|2023-02-13 20:35:00|360.41|358.41|357.73|355.73|360.9|358.9|357.25|355.25|0
1676320800000|2023-02-13 20:40:00|357.25|355.25|357.49|355.49|358.71|356.71|356.28|354.28|0
1676321100000|2023-02-13 20:45:00|357.73|355.73|356.93|354.93|360.16|358.16|356.45|354.45|0
1676321400000|2023-02-13 20:50:00|358.88|356.88|360.84|358.84|363.04|361.04|358.88|356.88|0
1676321700000|2023-02-13 20:55:00|359.62|357.62|354.98|352.98|360.1|358.1|354.98|352.98|0
1676322000000|2023-02-13 21:00:00|354.25|352.25|354.25|352.25|354.49|352.49|352.55|350.55|0
1676322300000|2023-02-13 21:05:00|354.01|352.01|353.76|351.76|354.01|352.01|352.79|350.79|0
1676322600000|2023-02-13 21:10:00|354.01|352.01|352.3|350.3|354.01|352.01|352.06|350.06|0
1676322900000|2023-02-13 21:15:00|352.7|349.9|353.92|351.12|353.92|351.12|352.46|349.66|0
1676323200000|2023-02-13 21:20:00|353.67|350.87|354.16|351.36|354.16|351.36|353.67|350.87|0
1676323500000|2023-02-13 21:25:00|354.4|351.6|353.92|351.12|354.4|351.6|353.8|351|0
1676323800000|2023-02-13 21:30:00|354.16|351.36|353.92|351.12|354.4|351.6|353.92|351.12|0
1676324100000|2023-02-13 21:35:00|354.16|351.36|353.67|350.87|354.4|351.6|353.67|350.87|0
1676324400000|2023-02-13 21:40:00|353.92|351.12|354.16|351.36|354.16|351.36|353.67|350.87|0
1676324700000|2023-02-13 21:45:00|354.4|351.6|354.16|351.36|354.65|351.85|353.91|351.11|0
1676325000000|2023-02-13 21:50:00|354.4|351.6|354.16|351.36|354.4|351.6|354.16|351.36|0
1676325300000|2023-02-13 21:55:00|354.4|351.6|353.8|351|354.4|351.6|353.55|350.75|0
1676325600000|2023-02-13 22:00:00|353.74|350.94|353.55|350.75|353.74|350.94|353.48|350.68|0
1676325900000|2023-02-13 22:05:00|353.59|350.79|353.48|350.68|353.59|350.79|353.42|350.62|0
1676326200000|2023-02-13 22:10:00|353.44|350.64|353.38|350.58|353.59|350.79|353.27|350.47|0
1676326500000|2023-02-13 22:15:00|353.44|350.64|353.27|350.47|353.48|350.68|353.27|350.47|0
1676326800000|2023-02-13 22:20:00|353.38|350.58|353.31|350.51|353.52|350.72|353.16|350.36|0
1676327100000|2023-02-13 22:25:00|353.38|350.58|353.31|350.51|353.44|350.64|353.23|350.43|0
1676327400000|2023-02-13 22:30:00|353.34|350.54|353.44|350.64|353.55|350.75|353.34|350.54|0
1676327700000|2023-02-13 22:35:00|353.48|350.68|353.59|350.79|353.59|350.79|353.48|350.68|0
1676328000000|2023-02-13 22:40:00|353.66|350.86|354.08|351.28|354.08|351.28|353.55|350.75|0
1676328300000|2023-02-13 22:45:00|354.05|351.25|353.87|351.07|354.05|351.25|353.84|351.04|0
1676328600000|2023-02-13 22:50:00|353.91|351.11|353.91|351.11|353.95|351.15|353.91|351.11|0
1676328900000|2023-02-13 22:55:00|353.87|351.07|353.8|351|353.87|351.07|353.55|350.75|0
1676329200000|2023-02-13 23:00:00|353.55|350.75|354.39|351.59|355.25|352.45|353.55|350.75|0
1676329500000|2023-02-13 23:05:00|354.64|351.84|354.88|352.08|355.12|352.32|354.64|351.84|0
1676329800000|2023-02-13 23:10:00|354.76|351.96|354.64|351.84|354.88|352.08|354.39|351.59|0
1676330100000|2023-02-13 23:15:00|354.52|351.72|354.15|351.35|354.88|352.08|354.15|351.35|0
1676330400000|2023-02-13 23:20:00|354.39|351.59|354.39|351.59|354.64|351.84|353.66|350.86|0
1676330700000|2023-02-13 23:25:00|354.64|351.84|354.39|351.59|354.88|352.08|354.39|351.59|0
1676331000000|2023-02-13 23:30:00|354.63|351.83|354.88|352.08|354.88|352.08|354.39|351.59|0
1676331300000|2023-02-13 23:35:00|354.63|351.83|355|352.2|355.36|352.56|354.63|351.83|0
1676331600000|2023-02-13 23:40:00|354.88|352.08|355.61|352.81|355.61|352.81|354.88|352.08|0
1676331900000|2023-02-13 23:45:00|355.49|352.69|355.12|352.32|355.61|352.81|354.88|352.08|0
1676332200000|2023-02-13 23:50:00|355.36|352.56|354.63|351.83|355.36|352.56|354.63|351.83|0
1676332500000|2023-02-13 23:55:00|354.88|352.08|354.87|352.07|355.36|352.56|354.14|351.34|0
1676332800000|2023-02-14 00:00:00|355.36|352.56|356.09|353.29|356.58|353.78|355.36|352.56|0
1676333100000|2023-02-14 00:05:00|356.34|353.54|356.58|353.78|356.82|354.02|356.34|353.54|0
1676333400000|2023-02-14 00:10:00|356.46|353.66|356.22|353.42|356.82|354.02|355.85|353.05|0
1676333700000|2023-02-14 00:15:00|356.09|353.29|357.07|354.27|357.07|354.27|355.98|353.18|0
1676334000000|2023-02-14 00:20:00|357.31|354.51|356.82|354.02|357.31|354.51|356.33|353.53|0
1676334300000|2023-02-14 00:25:00|357.07|354.27|357.31|354.51|357.55|354.75|356.82|354.02|0
1676334600000|2023-02-14 00:30:00|357.55|354.75|357.8|355|358.04|355.24|357.31|354.51|0
1676334900000|2023-02-14 00:35:00|357.68|354.88|358.28|355.48|358.77|355.97|357.55|354.75|0
1676335200000|2023-02-14 00:40:00|358.53|355.73|359.26|356.46|359.5|356.7|358.53|355.73|0
1676335500000|2023-02-14 00:45:00|359.39|356.59|357.55|354.75|359.75|356.95|357.31|354.51|0
1676335800000|2023-02-14 00:50:00|357.68|354.88|358.04|355.24|358.28|355.48|357.31|354.51|0
1676336100000|2023-02-14 00:55:00|358.28|355.48|357.31|354.51|358.53|355.73|357.06|354.26|0
1676336400000|2023-02-14 01:00:00|357.06|354.26|355.97|353.17|357.79|354.99|355.6|352.8|0
1676336700000|2023-02-14 01:05:00|356.09|353.29|357.06|354.26|357.31|354.51|355.84|353.04|0
1676337000000|2023-02-14 01:10:00|357.31|354.51|357.55|354.75|357.79|354.99|357.06|354.26|0
1676337300000|2023-02-14 01:15:00|357.3|354.5|357.55|354.75|358.04|355.24|357.06|354.26|0
1676337600000|2023-02-14 01:20:00|357.79|354.99|359.38|356.58|359.74|356.94|357.79|354.99|0
1676337900000|2023-02-14 01:25:00|359.5|356.7|359.5|356.7|359.99|357.19|359.38|356.58|0
1676338200000|2023-02-14 01:30:00|359.74|356.94|360.23|357.43|360.72|357.92|359.74|356.94|0
1676338500000|2023-02-14 01:35:00|360.48|357.68|359.5|356.7|360.72|357.92|359.5|356.7|0
1676338800000|2023-02-14 01:40:00|359.74|356.94|359.99|357.19|360.23|357.43|359.5|356.7|0
1676339100000|2023-02-14 01:45:00|360.23|357.43|359.99|357.19|360.23|357.43|359.5|356.7|0
1676339400000|2023-02-14 01:50:00|359.87|357.07|358.52|355.72|359.99|357.19|358.52|355.72|0
1676339700000|2023-02-14 01:55:00|358.65|355.85|359.01|356.21|359.25|356.45|358.28|355.48|0
1676340000000|2023-02-14 02:00:00|359.25|356.45|359.5|356.7|359.5|356.7|359.01|356.21|0
1676340300000|2023-02-14 02:05:00|359.25|356.45|358.76|355.96|359.5|356.7|358.28|355.48|0
1676340600000|2023-02-14 02:10:00|358.89|356.09|359.25|356.45|359.25|356.45|358.52|355.72|0
1676340900000|2023-02-14 02:15:00|359.01|356.21|360.23|357.43|360.23|357.43|359.01|356.21|0
1676341200000|2023-02-14 02:20:00|360.11|357.31|360.47|357.67|360.72|357.92|359.98|357.18|0
1676341500000|2023-02-14 02:25:00|360.23|357.43|359.74|356.94|360.23|357.43|359.49|356.69|0
1676341800000|2023-02-14 02:30:00|359.49|356.69|361.2|358.4|361.45|358.65|359.25|356.45|0
1676342100000|2023-02-14 02:35:00|360.96|358.16|361.2|358.4|361.45|358.65|360.84|358.04|0
1676342400000|2023-02-14 02:40:00|361.45|358.65|361.2|358.4|361.45|358.65|360.84|358.04|0
1676342700000|2023-02-14 02:45:00|361.33|358.53|361.69|358.89|361.93|359.13|361.2|358.4|0
1676343000000|2023-02-14 02:50:00|361.57|358.77|360.71|357.91|361.69|358.89|360.71|357.91|0
1676343300000|2023-02-14 02:55:00|360.59|357.79|360.71|357.91|360.71|357.91|360.22|357.42|0
1676343600000|2023-02-14 03:00:00|360.59|357.79|360.22|357.42|360.96|358.16|360.22|357.42|0
1676343900000|2023-02-14 03:05:00|359.98|357.18|360.22|357.42|360.71|357.91|359.98|357.18|0
1676344200000|2023-02-14 03:10:00|360.47|357.67|359.98|357.18|360.47|357.67|359.98|357.18|0
1676344500000|2023-02-14 03:15:00|359.73|356.93|360.71|357.91|360.71|357.91|359.73|356.93|0
1676344800000|2023-02-14 03:20:00|360.95|358.15|361.69|358.89|362.17|359.37|360.71|357.91|0
1676345100000|2023-02-14 03:25:00|361.81|359.01|361.93|359.13|362.66|359.86|361.69|358.89|0
1676345400000|2023-02-14 03:30:00|361.69|358.89|360.95|358.15|361.93|359.13|360.95|358.15|0
1676345700000|2023-02-14 03:35:00|360.71|357.91|360.46|357.66|360.71|357.91|360.22|357.42|0
1676346000000|2023-02-14 03:40:00|360.71|357.91|360.46|357.66|360.71|357.91|360.46|357.66|0
1676346300000|2023-02-14 03:45:00|360.71|357.91|359.73|356.93|360.95|358.15|359.73|356.93|0
1676346600000|2023-02-14 03:50:00|359.49|356.69|359.48|356.68|359.97|357.17|359|356.2|0
1676346900000|2023-02-14 03:55:00|359.24|356.44|359.48|356.68|359.73|356.93|359.24|356.44|0
1676347200000|2023-02-14 04:00:00|359.73|356.93|359.97|357.17|360.22|357.42|359|356.2|0
1676347500000|2023-02-14 04:05:00|360.22|357.42|359.97|357.17|360.22|357.42|359.73|356.93|0
1676347800000|2023-02-14 04:10:00|360.22|357.42|360.22|357.42|360.46|357.66|359.73|356.93|0
1676348100000|2023-02-14 04:15:00|360.46|357.66|359.97|357.17|360.46|357.66|359.73|356.93|0
1676348400000|2023-02-14 04:20:00|359.73|356.93|359.24|356.44|359.97|357.17|358.99|356.19|0
1676348700000|2023-02-14 04:25:00|359.12|356.32|358.75|355.95|359.24|356.44|357.77|354.97|0
1676349000000|2023-02-14 04:30:00|358.5|355.7|358.99|356.19|358.99|356.19|358.26|355.46|0
1676349300000|2023-02-14 04:35:00|359.36|356.56|359.06|356.26|359.36|356.56|358.33|355.53|0
1676349600000|2023-02-14 04:40:00|358.82|356.02|359.3|356.5|359.55|356.75|358.82|356.02|0
1676349900000|2023-02-14 04:45:00|359.43|356.63|359.06|356.26|359.43|356.63|358.81|356.01|0
1676350200000|2023-02-14 04:50:00|359.3|356.5|359.3|356.5|359.55|356.75|358.81|356.01|0
1676350500000|2023-02-14 04:55:00|359.55|356.75|359.55|356.75|359.79|356.99|359.55|356.75|0
1676350800000|2023-02-14 05:00:00|359.79|356.99|359.55|356.75|359.79|356.99|359.06|356.26|0
1676351100000|2023-02-14 05:05:00|359.61|356.81|360.1|357.3|360.35|357.55|359.61|356.81|0
1676351400000|2023-02-14 05:10:00|360.59|357.79|360.35|357.55|360.83|358.03|360.35|357.55|0
1676351700000|2023-02-14 05:15:00|360.59|357.79|360.34|357.54|360.59|357.79|359.98|357.18|0
1676352000000|2023-02-14 05:20:00|360.1|357.3|360.34|357.54|360.34|357.54|359.86|357.06|0
1676352300000|2023-02-14 05:25:00|360.59|357.79|360.34|357.54|360.83|358.03|360.34|357.54|0
1676352600000|2023-02-14 05:30:00|360.59|357.79|359.61|356.81|360.83|358.03|359.61|356.81|0
1676352900000|2023-02-14 05:35:00|359.74|356.94|359.85|357.05|359.85|357.05|359.12|356.32|0
1676353200000|2023-02-14 05:40:00|359.98|357.18|360.1|357.3|360.59|357.79|359.85|357.05|0
1676353500000|2023-02-14 05:45:00|359.85|357.05|359.85|357.05|360.34|357.54|359.85|357.05|0
1676353800000|2023-02-14 05:50:00|360.1|357.3|360.34|357.54|360.34|357.54|359.85|357.05|0
1676354100000|2023-02-14 05:55:00|360.58|357.78|359.85|357.05|360.58|357.78|359.61|356.81|0
1676354400000|2023-02-14 06:00:00|360.1|357.3|360.34|357.54|360.58|357.78|359.61|356.81|0
1676354700000|2023-02-14 06:05:00|360.58|357.78|359.85|357.05|360.58|357.78|359.85|357.05|0
1676355000000|2023-02-14 06:10:00|359.98|357.18|359.12|356.32|360.34|357.54|359.12|356.32|0
1676355300000|2023-02-14 06:15:00|359.36|356.56|358.88|356.08|359.61|356.81|358.63|355.83|0
1676355600000|2023-02-14 06:20:00|358.63|355.83|357.9|355.1|358.88|356.08|357.3|354.5|0
1676355900000|2023-02-14 06:25:00|358.03|355.23|358.14|355.34|358.27|355.47|357.41|354.61|0
1676356200000|2023-02-14 06:30:00|358.27|355.47|358.14|355.34|358.87|356.07|357.9|355.1|0
1676356500000|2023-02-14 06:35:00|358.39|355.59|357.17|354.37|358.39|355.59|357.05|354.25|0
1676356800000|2023-02-14 06:40:00|357.41|354.61|357.9|355.1|357.9|355.1|357.17|354.37|0
1676357100000|2023-02-14 06:45:00|358.14|355.34|358.14|355.34|358.38|355.58|357.78|354.98|0
1676357400000|2023-02-14 06:50:00|358.27|355.47|358.14|355.34|358.63|355.83|357.65|354.85|0
1676357700000|2023-02-14 06:55:00|358.02|355.22|358.38|355.58|358.63|355.83|357.9|355.1|0
1676358000000|2023-02-14 07:00:00|358.51|355.71|356.68|353.88|359.11|356.31|355.95|353.15|0
1676358300000|2023-02-14 07:05:00|356.28|354.28|358.71|356.71|358.71|356.71|356.28|354.28|0
1676358600000|2023-02-14 07:10:00|358.47|356.47|358.23|356.23|358.71|356.71|357.74|355.74|0
1676358900000|2023-02-14 07:15:00|358.47|356.47|357.98|355.98|359.2|357.2|357.98|355.98|0
1676359200000|2023-02-14 07:20:00|358.22|356.22|358.22|356.22|358.96|356.96|357.98|355.98|0
1676359500000|2023-02-14 07:25:00|358.47|356.47|356.52|354.52|358.47|356.47|356.52|354.52|0
1676359800000|2023-02-14 07:30:00|356.76|354.76|355.79|353.79|357.49|355.49|355.54|353.54|0
1676360100000|2023-02-14 07:35:00|355.91|353.91|355.79|353.79|356.03|354.03|354.57|352.57|0
1676360400000|2023-02-14 07:40:00|356.03|354.03|356.76|354.76|357.49|355.49|355.79|353.79|0
1676360700000|2023-02-14 07:45:00|357|355|355.78|353.78|357|355|355.78|353.78|0
1676361000000|2023-02-14 07:50:00|355.91|353.91|356.27|354.27|356.52|354.52|355.18|353.18|0
1676361300000|2023-02-14 07:55:00|356.4|354.4|355.54|353.54|356.76|354.76|355.54|353.54|0
1676361600000|2023-02-14 08:00:00|355.05|353.05|357.98|355.98|358.22|356.22|354.81|352.81|0
1676361900000|2023-02-14 08:05:00|357.86|355.86|357.24|355.24|359.19|357.19|357|355|0
1676362200000|2023-02-14 08:10:00|357|355|357.86|355.86|358.46|356.46|356.51|354.51|0
1676362500000|2023-02-14 08:15:00|357.73|355.73|359.44|357.44|360.17|358.17|357.13|355.13|0
1676362800000|2023-02-14 08:20:00|359.56|357.56|357.73|355.73|359.68|357.68|357.49|355.49|0
1676363100000|2023-02-14 08:25:00|357.97|355.97|357.49|355.49|358.95|356.95|357|355|0
1676363400000|2023-02-14 08:30:00|357.24|355.24|355.29|353.29|357.24|355.24|354.32|352.32|0
1676363700000|2023-02-14 08:35:00|355.42|353.42|358.22|356.22|358.46|356.46|354.93|352.93|0
1676364000000|2023-02-14 08:40:00|358.46|356.46|358.7|356.7|359.43|357.43|357.97|355.97|0
1676364300000|2023-02-14 08:45:00|358.95|356.95|357.48|355.48|358.95|356.95|357|355|0
1676364600000|2023-02-14 08:50:00|357.73|355.73|356.75|354.75|357.73|355.73|355.78|353.78|0
1676364900000|2023-02-14 08:55:00|356.51|354.51|357.12|355.12|357.73|355.73|356.02|354.02|0
1676365200000|2023-02-14 09:00:00|356.99|354.99|348.24|346.24|357.24|355.24|346.78|344.78|0
1676365500000|2023-02-14 09:05:00|348.48|346.48|354.2|352.2|355.29|353.29|348.48|346.48|0
1676365800000|2023-02-14 09:10:00|354.31|352.31|356.75|354.75|356.75|354.75|353.83|351.83|0
1676366100000|2023-02-14 09:15:00|356.99|354.99|356.99|354.99|357.24|355.24|355.53|353.53|0
1676366400000|2023-02-14 09:20:00|356.75|354.75|355.77|353.77|356.99|354.99|355.53|353.53|0
1676366700000|2023-02-14 09:25:00|356.02|354.02|354.07|352.07|356.02|354.02|353.58|351.58|0
1676367000000|2023-02-14 09:30:00|354.31|352.31|354.19|352.19|355.04|353.04|353.58|351.58|0
1676367300000|2023-02-14 09:35:00|354.31|352.31|352.12|350.12|354.31|352.31|352.12|350.12|0
1676367600000|2023-02-14 09:40:00|352.36|350.36|352.36|350.36|352.36|350.36|350.66|348.66|0
1676367900000|2023-02-14 09:45:00|352.61|350.61|352.36|350.36|354.19|352.19|352.36|350.36|0
1676368200000|2023-02-14 09:50:00|352.12|350.12|349.93|347.93|352.12|350.12|349.69|347.69|0
1676368500000|2023-02-14 09:55:00|349.69|347.69|350.66|348.66|350.9|348.9|349.57|347.57|0
1676368800000|2023-02-14 10:00:00|350.42|348.42|351.87|349.87|351.87|349.87|349.2|347.2|0
1676369100000|2023-02-14 10:05:00|351.63|349.63|350.42|348.42|351.87|349.87|349.69|347.69|0
1676369400000|2023-02-14 10:10:00|350.66|348.66|352.12|350.12|352.12|350.12|349.93|347.93|0
1676369700000|2023-02-14 10:15:00|351.87|349.87|350.17|348.17|352.12|350.12|350.17|348.17|0
1676370000000|2023-02-14 10:20:00|350.41|348.41|349.44|347.44|350.66|348.66|349.2|347.2|0
1676370300000|2023-02-14 10:25:00|349.68|347.68|347.74|345.74|350.41|348.41|347.74|345.74|0
1676370600000|2023-02-14 10:30:00|347.62|345.62|347.87|345.87|348.47|346.47|346.77|344.77|0
1676370900000|2023-02-14 10:35:00|347.74|345.74|346.52|344.52|348.47|346.47|346.52|344.52|0
1676371200000|2023-02-14 10:40:00|346.28|344.28|347.5|345.5|347.5|345.5|345.55|343.55|0
1676371500000|2023-02-14 10:45:00|347.25|345.25|347.49|345.49|347.74|345.74|346.52|344.52|0
1676371800000|2023-02-14 10:50:00|347.25|345.25|347.74|345.74|348.22|346.22|346.77|344.77|0
1676372100000|2023-02-14 10:55:00|347.49|345.49|347.01|345.01|348.22|346.22|347.01|345.01|0
1676372400000|2023-02-14 11:00:00|347.25|345.25|344.58|342.58|347.25|345.25|343.85|341.85|0
1676372700000|2023-02-14 11:05:00|344.34|342.34|345.31|343.31|345.79|343.79|344.1|342.1|0
1676373000000|2023-02-14 11:10:00|345.55|343.55|346.03|344.03|346.03|344.03|344.82|342.82|0
1676373300000|2023-02-14 11:15:00|345.79|343.79|345.31|343.31|346.03|344.03|344.58|342.58|0
1676373600000|2023-02-14 11:20:00|345.43|343.43|345.55|343.55|346.03|344.03|345.19|343.19|0
1676373900000|2023-02-14 11:25:00|345.31|343.31|345.79|343.79|346.52|344.52|344.82|342.82|0
1676374200000|2023-02-14 11:30:00|346.03|344.03|346.03|344.03|346.52|344.52|344.82|342.82|0
1676374500000|2023-02-14 11:35:00|345.79|343.79|346.03|344.03|347.13|345.13|345.67|343.67|0
1676374800000|2023-02-14 11:40:00|345.92|343.92|345.79|343.79|346.52|344.52|345.06|343.06|0
1676375100000|2023-02-14 11:45:00|345.55|343.55|345.79|343.79|346.52|344.52|345.55|343.55|0
1676375400000|2023-02-14 11:50:00|346.03|344.03|347.24|345.24|347.73|345.73|346.03|344.03|0
1676375700000|2023-02-14 11:55:00|347.49|345.49|347.37|345.37|348.7|346.7|347.24|345.24|0
1676376000000|2023-02-14 12:00:00|347.24|345.24|347.24|345.24|348.21|346.21|346.51|344.51|0
1676376300000|2023-02-14 12:05:00|347|345|346.03|344.03|347.97|345.97|345.54|343.54|0
1676376600000|2023-02-14 12:10:00|345.79|343.79|346.51|344.51|347.48|345.48|345.79|343.79|0
1676376900000|2023-02-14 12:15:00|346.76|344.76|345.78|343.78|347|345|345.54|343.54|0
1676377200000|2023-02-14 12:20:00|345.54|343.54|344.81|342.81|346.15|344.15|344.57|342.57|0
1676377500000|2023-02-14 12:25:00|345.06|343.06|345.05|343.05|345.3|343.3|343.36|341.36|0
1676377800000|2023-02-14 12:30:00|344.81|342.81|344.57|342.57|345.54|343.54|344.57|342.57|0
1676378100000|2023-02-14 12:35:00|344.33|342.33|346.02|344.02|346.51|344.51|344.08|342.08|0
1676378400000|2023-02-14 12:40:00|346.27|344.27|346.27|344.27|346.99|344.99|345.54|343.54|0
1676378700000|2023-02-14 12:45:00|346.02|344.02|344.32|342.32|346.02|344.02|344.08|342.08|0
1676379000000|2023-02-14 12:50:00|344.57|342.57|341.41|339.41|344.57|342.57|340.93|338.93|0
1676379300000|2023-02-14 12:55:00|341.17|339.17|341.66|339.66|342.63|340.63|341.17|339.17|0
1676379600000|2023-02-14 13:00:00|341.9|339.9|343.11|341.11|343.59|341.59|341.17|339.17|0
1676379900000|2023-02-14 13:05:00|343.35|341.35|344.53|342.53|346.02|344.02|342.87|340.87|0
1676380200000|2023-02-14 13:10:00|344.4|342.4|343.43|341.43|345.62|343.62|343.43|341.43|0
1676380500000|2023-02-14 13:15:00|343.19|341.19|344.4|342.4|345.86|343.86|342.22|340.22|0
1676380800000|2023-02-14 13:20:00|344.65|342.65|342.22|340.22|345.37|343.37|342.22|340.22|0
1676381100000|2023-02-14 13:25:00|341.74|339.74|344.04|342.04|344.04|342.04|338.48|336.48|0
1676381400000|2023-02-14 13:30:00|361.91|359.91|334.55|332.55|369.12|367.12|319.26|317.26|0
1676381700000|2023-02-14 13:35:00|334.18|332.18|354.57|352.57|356.17|354.17|330.52|328.52|0
1676382000000|2023-02-14 13:40:00|353.95|351.95|357.15|355.15|363.81|361.81|352.23|350.23|0
1676382300000|2023-02-14 13:45:00|359.37|357.37|346.33|344.33|363.07|361.07|346.08|344.08|0
1676382600000|2023-02-14 13:50:00|346.08|344.08|354.69|352.69|356.17|354.17|338.97|336.97|0
1676382900000|2023-02-14 13:55:00|354.2|352.2|355.92|353.92|357.89|355.89|347.07|345.07|0
1676383200000|2023-02-14 14:00:00|357.65|355.65|358.03|356.03|359.71|357.71|349.14|347.14|0
1676383500000|2023-02-14 14:05:00|358.77|356.77|360.52|358.52|362.98|360.98|354.1|352.1|0
1676383800000|2023-02-14 14:10:00|361.99|359.99|367.41|365.41|369.14|367.14|361.99|359.99|0
1676384100000|2023-02-14 14:15:00|367.66|365.66|365.44|363.44|369.88|367.88|364.7|362.7|0
1676384400000|2023-02-14 14:20:00|365.69|363.69|368.15|366.15|370.37|368.37|364.58|362.58|0
1676384700000|2023-02-14 14:25:00|367.9|365.9|370.37|368.37|371.36|369.36|366.92|364.92|0
1676385000000|2023-02-14 14:30:00|370.12|368.12|379.38|377.38|386.92|384.92|369.63|367.63|0
1676385300000|2023-02-14 14:35:00|380.86|378.86|373.96|371.96|381.85|379.85|373.71|371.71|0
1676385600000|2023-02-14 14:40:00|374.45|372.45|370.51|368.51|378.15|376.15|369.03|367.03|0
1676385900000|2023-02-14 14:45:00|369.77|367.77|361.17|359.17|369.77|367.77|357.24|355.24|0
1676386200000|2023-02-14 14:50:00|360.68|358.68|359.2|357.2|363.62|361.62|356.75|354.75|0
1676386500000|2023-02-14 14:55:00|358.96|356.96|350.05|348.05|358.96|356.96|345.87|343.87|0
1676386800000|2023-02-14 15:00:00|348.08|346.08|342.93|340.93|349.31|347.31|340.23|338.23|0
1676387100000|2023-02-14 15:05:00|341.95|339.95|340.47|338.47|344.15|342.15|339|337|0
1676387400000|2023-02-14 15:10:00|340.72|338.72|336.8|334.8|342.93|340.93|332.4|330.4|0
1676387700000|2023-02-14 15:15:00|336.07|334.07|340.23|338.23|340.47|338.47|332.89|330.89|0
1676388000000|2023-02-14 15:20:00|339.98|337.98|337.78|335.78|340.72|338.72|335.09|333.09|0
1676388300000|2023-02-14 15:25:00|338.15|336.15|349.06|347.06|349.31|347.31|337.04|335.04|0
1676388600000|2023-02-14 15:30:00|348.57|346.57|354.47|352.47|354.97|352.97|345.87|343.87|0
1676388900000|2023-02-14 15:35:00|354.97|352.97|375.2|373.2|375.69|373.69|354.97|352.97|0
1676389200000|2023-02-14 15:40:00|376.68|374.68|374.45|372.45|379.65|377.65|373.47|371.47|0
1676389500000|2023-02-14 15:45:00|375.2|373.2|374.95|372.95|388.56|386.56|373.22|371.22|0
1676389800000|2023-02-14 15:50:00|375.2|373.2|381.63|379.63|385.84|383.84|374.7|372.7|0
1676390100000|2023-02-14 15:55:00|381.13|379.13|377.92|375.92|384.6|382.6|375.2|373.2|0
1676390400000|2023-02-14 16:00:00|377.42|375.42|368.88|366.88|378.91|376.91|366.41|364.41|0
1676390700000|2023-02-14 16:05:00|368.38|366.38|372.28|370.28|372.52|370.52|363.7|361.7|0
1676391000000|2023-02-14 16:10:00|371.78|369.78|370.8|368.8|372.77|370.77|366.6|364.6|0
1676391300000|2023-02-14 16:15:00|370.3|368.3|366.35|364.35|372.28|370.28|365.12|363.12|0
1676391600000|2023-02-14 16:20:00|365.61|363.61|364.63|362.63|368.82|366.82|364.63|362.63|0
1676391900000|2023-02-14 16:25:00|364.14|362.14|384.14|382.14|384.89|382.89|363.64|361.64|0
1676392200000|2023-02-14 16:30:00|385.63|383.63|392.38|390.38|395.35|393.35|385.63|383.63|0
1676392500000|2023-02-14 16:35:00|393.12|391.12|392.13|390.13|393.62|391.62|387.43|385.43|0
1676392800000|2023-02-14 16:40:00|392.87|390.87|393.86|391.86|396.34|394.34|389.41|387.41|0
1676393100000|2023-02-14 16:45:00|394.98|392.98|387.43|385.43|395.35|393.35|385.45|383.45|0
1676393400000|2023-02-14 16:50:00|387.67|385.67|390.64|388.64|397.33|395.33|387.18|385.18|0
1676393700000|2023-02-14 16:55:00|391.39|389.39|385.94|383.94|393.25|391.25|385.94|383.94|0
1676394000000|2023-02-14 17:00:00|387.67|385.67|383.96|381.96|388.66|386.66|381.99|379.99|0
1676394300000|2023-02-14 17:05:00|384.71|382.71|382.73|380.73|386.44|384.44|382.23|380.23|0
1676394600000|2023-02-14 17:10:00|382.48|380.48|376.19|374.19|383.22|381.22|375.7|373.7|0
1676394900000|2023-02-14 17:15:00|375.7|373.7|377.18|375.18|379.16|377.16|375.7|373.7|0
1676395200000|2023-02-14 17:20:00|376.44|374.44|379.9|377.9|379.9|377.9|372.98|370.98|0
1676395500000|2023-02-14 17:25:00|380.15|378.15|377.68|375.68|380.15|378.15|373.23|371.23|0
1676395800000|2023-02-14 17:30:00|378.05|376.05|372.49|370.49|378.67|376.67|372.24|370.24|0
1676396100000|2023-02-14 17:35:00|371.99|369.99|375.83|373.83|377.43|375.43|371.99|369.99|0
1676396400000|2023-02-14 17:40:00|376.19|374.19|376.19|374.19|376.94|374.94|371.74|369.74|0
1676396700000|2023-02-14 17:45:00|376.69|374.69|374.46|372.46|377.18|375.18|372.49|370.49|0
1676397000000|2023-02-14 17:50:00|375.2|373.2|376.69|374.69|379.16|377.16|374.96|372.96|0
1676397300000|2023-02-14 17:55:00|376.19|374.19|371.99|369.99|376.69|374.69|370.26|368.26|0
1676397600000|2023-02-14 18:00:00|371.5|369.5|358.17|356.17|372.98|370.98|356.33|354.33|0
1676397900000|2023-02-14 18:05:00|357.93|355.93|357.93|355.93|358.17|356.17|352.76|350.76|0
1676398200000|2023-02-14 18:10:00|358.42|356.42|356.7|354.7|361.13|359.13|355.96|353.96|0
1676398500000|2023-02-14 18:15:00|356.2|354.2|354.52|352.52|357.93|355.93|347.84|345.84|0
1676398800000|2023-02-14 18:20:00|354.03|352.03|356.75|354.75|358.47|356.47|352.08|350.08|0
1676399100000|2023-02-14 18:25:00|356.26|354.26|357.98|355.98|360.2|358.2|356.26|354.26|0
1676399400000|2023-02-14 18:30:00|357|355|355.28|353.28|358.23|356.23|354.54|352.54|0
1676399700000|2023-02-14 18:35:00|355.03|353.03|356.75|354.75|358.72|356.72|353.31|351.31|0
1676400000000|2023-02-14 18:40:00|356.26|354.26|364.39|362.39|364.39|362.39|354.91|352.91|0
1676400300000|2023-02-14 18:45:00|363.65|361.65|358.23|356.23|363.65|361.65|356.75|354.75|0
1676400600000|2023-02-14 18:50:00|357.98|355.98|356.75|354.75|359.46|357.46|355.77|353.77|0
1676400900000|2023-02-14 18:55:00|356.5|354.5|358.47|356.47|359.95|357.95|354.04|352.04|0
1676401200000|2023-02-14 19:00:00|357.73|355.73|355.47|353.47|361.18|359.18|352.5|350.5|0
1676401500000|2023-02-14 19:05:00|355.71|353.71|364.88|362.88|369.57|367.57|355.71|353.71|0
1676401800000|2023-02-14 19:10:00|363.64|361.64|362.16|360.16|364.51|362.51|360.92|358.92|0
1676402100000|2023-02-14 19:15:00|362.4|360.4|356.47|354.47|362.4|360.4|355.23|353.23|0
1676402400000|2023-02-14 19:20:00|356.72|354.72|356.74|354.74|358.94|356.94|354.49|352.49|0
1676402700000|2023-02-14 19:25:00|355.76|353.76|357.48|355.48|360.2|358.2|355.76|353.76|0
1676403000000|2023-02-14 19:30:00|357.24|355.24|350.33|348.33|357.48|355.48|350.33|348.33|0
1676403300000|2023-02-14 19:35:00|350.08|348.08|349.85|347.85|350.59|348.59|346.65|344.65|0
1676403600000|2023-02-14 19:40:00|349.6|347.6|348.62|346.62|349.85|347.85|347.38|345.38|0
1676403900000|2023-02-14 19:45:00|348.86|346.86|348.62|346.62|351.21|349.21|347.14|345.14|0
1676404200000|2023-02-14 19:50:00|348.37|346.37|350.83|348.83|352.56|350.56|346.15|344.15|0
1676404500000|2023-02-14 19:55:00|350.59|348.59|350.83|348.83|352.56|350.56|348.62|346.62|0
1676404800000|2023-02-14 20:00:00|350.34|348.34|352.07|350.07|352.81|350.81|347.88|345.88|0
1676405100000|2023-02-14 20:05:00|351.82|349.82|353.79|351.79|354.53|352.53|351.57|349.57|0
1676405400000|2023-02-14 20:10:00|354.29|352.29|352.56|350.56|358.24|356.24|351.33|349.33|0
1676405700000|2023-02-14 20:15:00|352.81|350.81|352.07|350.07|355.27|353.27|350.59|348.59|0
1676406000000|2023-02-14 20:20:00|352.31|350.31|349.35|347.35|353.3|351.3|349.11|347.11|0
1676406300000|2023-02-14 20:25:00|349.6|347.6|351.57|349.57|351.82|349.82|348.12|346.12|0
1676406600000|2023-02-14 20:30:00|351.33|349.33|351.08|349.08|354.29|352.29|348.61|346.61|0
1676406900000|2023-02-14 20:35:00|350.59|348.59|350.09|348.09|352.56|350.56|348.61|346.61|0
1676407200000|2023-02-14 20:40:00|349.85|347.85|347.63|345.63|351.08|349.08|346.89|344.89|0
1676407500000|2023-02-14 20:45:00|348.12|346.12|347.87|345.87|350.34|348.34|346.89|344.89|0
1676407800000|2023-02-14 20:50:00|350.34|348.34|347.87|345.87|352.06|350.06|347.87|345.87|0
1676408100000|2023-02-14 20:55:00|347.13|345.13|355.78|353.78|356.77|354.77|345.9|343.9|0
1676408400000|2023-02-14 21:00:00|356.28|354.28|360.97|358.97|361.22|359.22|355.04|353.04|0
1676408700000|2023-02-14 21:05:00|361.22|359.22|361.96|359.96|362.21|360.21|360.23|358.23|0
1676409000000|2023-02-14 21:10:00|361.71|359.71|358.5|356.5|362.21|360.21|358.01|356.01|0
1676409300000|2023-02-14 21:15:00|359.39|356.59|360.13|357.33|361.37|358.57|359.39|356.59|0
1676409600000|2023-02-14 21:20:00|359.89|357.09|360.63|357.83|360.76|357.96|359.89|357.09|0
1676409900000|2023-02-14 21:25:00|360.87|358.07|360.87|358.07|361.12|358.32|360.38|357.58|0
1676410200000|2023-02-14 21:30:00|361.12|358.32|360.87|358.07|361.12|358.32|360.01|357.21|0
1676410500000|2023-02-14 21:35:00|360.63|357.83|361.12|358.32|361.62|358.82|360.63|357.83|0
1676410800000|2023-02-14 21:40:00|361.37|358.57|361.37|358.57|361.62|358.82|361.25|358.45|0
1676411100000|2023-02-14 21:45:00|361.12|358.32|360.13|357.33|361.12|358.32|359.89|357.09|0
1676411400000|2023-02-14 21:50:00|360.38|357.58|360.38|357.58|360.87|358.07|360.13|357.33|0
1676411700000|2023-02-14 21:55:00|360.13|357.33|361|358.2|361.25|358.45|359.88|357.08|0
1676412000000|2023-02-14 22:00:00|360.94|358.14|360.67|357.87|361.04|358.24|360.67|357.87|0
1676412300000|2023-02-14 22:05:00|360.71|357.91|360.6|357.8|361|358.2|360.6|357.8|0
1676412600000|2023-02-14 22:10:00|360.79|357.99|360.76|357.96|361.01|358.21|360.68|357.88|0
1676412900000|2023-02-14 22:15:00|360.68|357.88|360.68|357.88|360.79|357.99|360.68|357.88|0
1676413200000|2023-02-14 22:20:00|360.65|357.85|360.76|357.96|360.76|357.96|360.65|357.85|0
1676413500000|2023-02-14 22:25:00|360.9|358.1|360.72|357.92|360.9|358.1|360.61|357.81|0
1676413800000|2023-02-14 22:30:00|360.9|358.1|360.9|358.1|360.9|358.1|360.9|358.1|0
1676414100000|2023-02-14 22:35:00|360.87|358.07|360.61|357.81|360.9|358.1|360.61|357.81|0
1676414400000|2023-02-14 22:40:00|360.57|357.77|360.57|357.77|360.65|357.85|360.54|357.74|0
1676414700000|2023-02-14 22:45:00|360.61|357.81|360.61|357.81|360.68|357.88|360.54|357.74|0
1676415000000|2023-02-14 22:50:00|360.65|357.85|361.16|358.36|361.16|358.36|360.65|357.85|0
1676415300000|2023-02-14 22:55:00|360.98|358.18|361.01|358.21|361.16|358.36|360.79|357.99|0
1676415600000|2023-02-14 23:00:00|360.5|357.7|363.34|360.54|363.59|360.79|360.01|357.21|0
1676415900000|2023-02-14 23:05:00|362.85|360.05|362.6|359.8|363.84|361.04|362.35|359.55|0
1676416200000|2023-02-14 23:10:00|362.85|360.05|363.96|361.16|364.58|361.78|362.6|359.8|0
1676416500000|2023-02-14 23:15:00|364.08|361.28|364.33|361.53|365.32|362.52|363.59|360.79|0
1676416800000|2023-02-14 23:20:00|364.08|361.28|362.85|360.05|364.33|361.53|362.1|359.3|0
1676417100000|2023-02-14 23:25:00|362.6|359.8|362.6|359.8|363.09|360.29|362.1|359.3|0
1676417400000|2023-02-14 23:30:00|362.1|359.3|361.12|358.32|362.6|359.8|360.62|357.82|0
1676417700000|2023-02-14 23:35:00|360.87|358.07|361.61|358.81|361.61|358.81|360.5|357.7|0
1676418000000|2023-02-14 23:40:00|361.36|358.56|361.11|358.31|361.74|358.94|360.87|358.07|0
1676418300000|2023-02-14 23:45:00|361.36|358.56|362.35|359.55|362.35|359.55|361.11|358.31|0
1676418600000|2023-02-14 23:50:00|362.1|359.3|362.84|360.04|363.09|360.29|362.1|359.3|0
1676418900000|2023-02-14 23:55:00|363.09|360.29|362.84|360.04|363.34|360.54|362.6|359.8|0
1676419200000|2023-02-15 00:00:00|363.09|360.29|364.08|361.28|365.32|362.52|362.84|360.04|0
1676419500000|2023-02-15 00:05:00|364.33|361.53|364.82|362.02|364.82|362.02|363.83|361.03|0
1676419800000|2023-02-15 00:10:00|364.57|361.77|366.8|364|366.8|364|364.33|361.53|0
1676420100000|2023-02-15 00:15:00|366.55|363.75|366.3|363.5|368.04|365.24|365.56|362.76|0
1676420400000|2023-02-15 00:20:00|366.43|363.63|365.56|362.76|366.55|363.75|365.56|362.76|0
1676420700000|2023-02-15 00:25:00|365.07|362.27|364.57|361.77|365.56|362.76|364.08|361.28|0
1676421000000|2023-02-15 00:30:00|364.7|361.9|366.55|363.75|367.05|364.25|364.7|361.9|0
1676421300000|2023-02-15 00:35:00|366.3|363.5|366.8|364|366.8|364|366.06|363.26|0
1676421600000|2023-02-15 00:40:00|366.55|363.75|367.79|364.99|368.04|365.24|366.55|363.75|0
1676421900000|2023-02-15 00:45:00|368.04|365.24|367.79|364.99|368.28|365.48|367.05|364.25|0
1676422200000|2023-02-15 00:50:00|367.67|364.87|367.05|364.25|367.67|364.87|366.8|364|0
1676422500000|2023-02-15 00:55:00|366.8|364|367.29|364.49|367.54|364.74|366.8|364|0
1676422800000|2023-02-15 01:00:00|367.54|364.74|366.8|364|368.78|365.98|366.8|364|0
1676423100000|2023-02-15 01:05:00|366.55|363.75|365.56|362.76|367.04|364.24|365.31|362.51|0
1676423400000|2023-02-15 01:10:00|365.81|363.01|365.81|363.01|366.05|363.25|365.31|362.51|0
1676423700000|2023-02-15 01:15:00|365.56|362.76|365.31|362.51|366.55|363.75|365.31|362.51|0
1676424000000|2023-02-15 01:20:00|364.57|361.77|365.94|363.14|366.05|363.25|364.57|361.77|0
1676424300000|2023-02-15 01:25:00|366.05|363.25|365.69|362.89|366.05|363.25|365.31|362.51|0
1676424600000|2023-02-15 01:30:00|365.56|362.76|366.05|363.25|366.55|363.75|365.31|362.51|0
1676424900000|2023-02-15 01:35:00|366.3|363.5|367.04|364.24|367.04|364.24|365.81|363.01|0
1676425200000|2023-02-15 01:40:00|366.8|364|366.8|364|367.29|364.49|366.55|363.75|0
1676425500000|2023-02-15 01:45:00|367.04|364.24|366.8|364|367.29|364.49|366.8|364|0
1676425800000|2023-02-15 01:50:00|366.55|363.75|367.54|364.74|368.28|365.48|366.55|363.75|0
1676426100000|2023-02-15 01:55:00|367.42|364.62|369.76|366.96|370.01|367.21|367.29|364.49|0
1676426400000|2023-02-15 02:00:00|370.01|367.21|371.25|368.45|371.5|368.7|369.52|366.72|0
1676426700000|2023-02-15 02:05:00|371.5|368.7|371|368.2|371.74|368.94|370.51|367.71|0
1676427000000|2023-02-15 02:10:00|370.75|367.95|373.97|371.17|374.47|371.67|370.75|367.95|0
1676427300000|2023-02-15 02:15:00|374.22|371.42|375.46|372.66|376.45|373.65|373.97|371.17|0
1676427600000|2023-02-15 02:20:00|375.71|372.91|375.96|373.16|376.7|373.9|375.21|372.41|0
1676427900000|2023-02-15 02:25:00|375.71|372.91|374.87|372.07|375.71|372.91|374.22|371.42|0
1676428200000|2023-02-15 02:30:00|374.75|371.95|375.24|372.44|375.49|372.69|374.5|371.7|0
1676428500000|2023-02-15 02:35:00|374.99|372.19|374.75|371.95|376.73|373.93|374.75|371.95|0
1676428800000|2023-02-15 02:40:00|374.99|372.19|374.99|372.19|375.49|372.69|374.5|371.7|0
1676429100000|2023-02-15 02:45:00|375.12|372.32|375.98|373.18|375.98|373.18|374.99|372.19|0
1676429400000|2023-02-15 02:50:00|376.23|373.43|374.5|371.7|376.48|373.68|374.25|371.45|0
1676429700000|2023-02-15 02:55:00|374.25|371.45|376.23|373.43|376.23|373.43|374|371.2|0
1676430000000|2023-02-15 03:00:00|375.98|373.18|375.73|372.93|376.48|373.68|375.73|372.93|0
1676430300000|2023-02-15 03:05:00|375.86|373.06|376.48|373.68|378.46|375.66|375.24|372.44|0
1676430600000|2023-02-15 03:10:00|376.23|373.43|373.51|370.71|376.23|373.43|373.26|370.46|0
1676430900000|2023-02-15 03:15:00|373.63|370.83|372.76|369.96|373.75|370.95|372.52|369.72|0
1676431200000|2023-02-15 03:20:00|373.01|370.21|374.25|371.45|374.5|371.7|372.76|369.96|0
1676431500000|2023-02-15 03:25:00|374.13|371.33|373.5|370.7|374.5|371.7|373.39|370.59|0
1676431800000|2023-02-15 03:30:00|373.75|370.95|374.5|371.7|374.5|371.7|373.26|370.46|0
1676432100000|2023-02-15 03:35:00|374.25|371.45|374.49|371.69|375.12|372.32|374.25|371.45|0
1676432400000|2023-02-15 03:40:00|374.25|371.45|375.24|372.44|375.24|372.44|373.01|370.21|0
1676432700000|2023-02-15 03:45:00|374.99|372.19|374|371.2|375.24|372.44|374|371.2|0
1676433000000|2023-02-15 03:50:00|373.75|370.95|373.01|370.21|373.75|370.95|373.01|370.21|0
1676433300000|2023-02-15 03:55:00|373.26|370.46|373.26|370.46|373.5|370.7|372.51|369.71|0
1676433600000|2023-02-15 04:00:00|373.01|370.21|373.5|370.7|373.5|370.7|372.76|369.96|0
1676433900000|2023-02-15 04:05:00|373.75|370.95|373.26|370.46|373.75|370.95|373.01|370.21|0
1676434200000|2023-02-15 04:10:00|373.5|370.7|374|371.2|374.49|371.69|373.26|370.46|0
1676434500000|2023-02-15 04:15:00|374.25|371.45|374|371.2|374.25|371.45|373.5|370.7|0
1676434800000|2023-02-15 04:20:00|373.75|370.95|373.75|370.95|374.25|371.45|373.5|370.7|0
1676435100000|2023-02-15 04:25:00|373.5|370.7|374|371.2|374.25|371.45|373.5|370.7|0
1676435400000|2023-02-15 04:30:00|374.13|371.33|373.75|370.95|374.25|371.45|373.75|370.95|0
1676435700000|2023-02-15 04:35:00|373.5|370.7|372.76|369.96|373.5|370.7|372.26|369.46|0
1676436000000|2023-02-15 04:40:00|373.01|370.21|373.5|370.7|373.75|370.95|372.76|369.96|0
1676436300000|2023-02-15 04:45:00|373.75|370.95|374|371.2|374|371.2|373.5|370.7|0
1676436600000|2023-02-15 04:50:00|373.75|370.95|373.01|370.21|373.75|370.95|373.01|370.21|0
1676436900000|2023-02-15 04:55:00|373.25|370.45|373.25|370.45|373.75|370.95|373.01|370.21|0
1676437200000|2023-02-15 05:00:00|373.01|370.21|372.76|369.96|373.75|370.95|372.51|369.71|0
1676437500000|2023-02-15 05:05:00|372.51|369.71|372.76|369.96|372.76|369.96|371.27|368.47|0
1676437800000|2023-02-15 05:10:00|372.51|369.71|373.25|370.45|373.25|370.45|372.51|369.71|0
1676438100000|2023-02-15 05:15:00|373.38|370.58|375.48|372.68|375.48|372.68|373.25|370.45|0
1676438400000|2023-02-15 05:20:00|375.23|372.43|375.48|372.68|375.98|373.18|374.99|372.19|0
1676438700000|2023-02-15 05:25:00|376.22|373.42|376.35|373.55|376.72|373.92|375.98|373.18|0
1676439000000|2023-02-15 05:30:00|376.22|373.42|375.23|372.43|376.22|373.42|375.23|372.43|0
1676439300000|2023-02-15 05:35:00|374.99|372.19|375.73|372.93|375.73|372.93|374.99|372.19|0
1676439600000|2023-02-15 05:40:00|375.61|372.81|374.98|372.18|376.22|373.42|374.87|372.07|0
1676439900000|2023-02-15 05:45:00|374.74|371.94|374.74|371.94|375.23|372.43|374.49|371.69|0
1676440200000|2023-02-15 05:50:00|374.98|372.18|374.24|371.44|374.98|372.18|374.12|371.32|0
1676440500000|2023-02-15 05:55:00|373.99|371.19|374.24|371.44|374.24|371.44|373.25|370.45|0
1676440800000|2023-02-15 06:00:00|374.49|371.69|375.23|372.43|375.23|372.43|374.49|371.69|0
1676441100000|2023-02-15 06:05:00|375.48|372.68|375.73|372.93|375.73|372.93|375.23|372.43|0
1676441400000|2023-02-15 06:10:00|376.22|373.42|375.48|372.68|376.22|373.42|375.48|372.68|0
1676441700000|2023-02-15 06:15:00|375.73|372.93|374.24|371.44|375.73|372.93|374.12|371.32|0
1676442000000|2023-02-15 06:20:00|374.37|371.57|374.98|372.18|375.23|372.43|374.24|371.44|0
1676442300000|2023-02-15 06:25:00|375.23|372.43|375.73|372.93|375.73|372.93|375.23|372.43|0
1676442600000|2023-02-15 06:30:00|375.97|373.17|379.69|376.89|380.19|377.39|375.97|373.17|0
1676442900000|2023-02-15 06:35:00|379.94|377.14|378.58|375.78|379.94|377.14|378.45|375.65|0
1676443200000|2023-02-15 06:40:00|378.45|375.65|377.71|374.91|378.7|375.9|376.96|374.16|0
1676443500000|2023-02-15 06:45:00|377.46|374.66|378.45|375.65|378.7|375.9|377.46|374.66|0
1676443800000|2023-02-15 06:50:00|378.7|375.9|377.46|374.66|378.7|375.9|377.21|374.41|0
1676444100000|2023-02-15 06:55:00|377.71|374.91|377.71|374.91|377.95|375.15|377.21|374.41|0
1676444400000|2023-02-15 07:00:00|377.95|375.15|373.74|370.94|378.7|375.9|373.74|370.94|0
1676444700000|2023-02-15 07:05:00|373.59|371.59|376.07|374.07|376.07|374.07|373.34|371.34|0
1676445000000|2023-02-15 07:10:00|376.32|374.32|374.09|372.09|376.56|374.56|373.84|371.84|0
1676445300000|2023-02-15 07:15:00|374.33|372.33|374.21|372.21|375.08|373.08|373.84|371.84|0
1676445600000|2023-02-15 07:20:00|374.09|372.09|373.84|371.84|374.83|372.83|373.84|371.84|0
1676445900000|2023-02-15 07:25:00|373.59|371.59|374.64|372.64|375.32|373.32|373.34|371.34|0
1676446200000|2023-02-15 07:30:00|374.89|372.89|378.85|376.85|378.85|376.85|374.64|372.64|0
1676446500000|2023-02-15 07:35:00|378.6|376.6|378.11|376.11|380.83|378.83|377.61|375.61|0
1676446800000|2023-02-15 07:40:00|377.86|375.86|377.12|375.12|378.11|376.11|376.37|374.37|0
1676447100000|2023-02-15 07:45:00|376.87|374.87|374.89|372.89|376.87|374.87|373.9|371.9|0
1676447400000|2023-02-15 07:50:00|374.77|372.77|376.62|374.62|376.62|374.62|374.64|372.64|0
1676447700000|2023-02-15 07:55:00|376.37|374.37|379.1|377.1|380.09|378.09|376.37|374.37|0
1676448000000|2023-02-15 08:00:00|378.73|376.73|380.58|378.58|381.08|379.08|376.25|374.25|0
1676448300000|2023-02-15 08:05:00|380.33|378.33|378.11|376.11|380.83|378.83|376.62|374.62|0
1676448600000|2023-02-15 08:10:00|377.86|375.86|379.1|377.1|379.34|377.34|376.12|374.12|0
1676448900000|2023-02-15 08:15:00|379.34|377.34|377.11|375.11|381.33|379.33|377.11|375.11|0
1676449200000|2023-02-15 08:20:00|377.36|375.36|377.11|375.11|377.74|375.74|375.63|373.63|0
1676449500000|2023-02-15 08:25:00|377.36|375.36|375.38|373.38|377.36|375.36|374.64|372.64|0
1676449800000|2023-02-15 08:30:00|375.13|373.13|371.67|369.67|375.13|373.13|370.93|368.93|0
1676450100000|2023-02-15 08:35:00|371.92|369.92|373.4|371.4|373.4|371.4|370.56|368.56|0
1676450400000|2023-02-15 08:40:00|373.15|371.15|372.16|370.16|374.52|372.52|371.67|369.67|0
1676450700000|2023-02-15 08:45:00|372.05|370.05|370.43|368.43|372.16|370.16|370.19|368.19|0
1676451000000|2023-02-15 08:50:00|370.19|368.19|370.43|368.43|371.17|369.17|369.44|367.44|0
1676451300000|2023-02-15 08:55:00|370.56|368.56|372.16|370.16|372.41|370.41|369.94|367.94|0
1676451600000|2023-02-15 09:00:00|371.55|369.55|368.21|366.21|371.92|369.92|367.71|365.71|0
1676451900000|2023-02-15 09:05:00|368.45|366.45|368.09|366.09|370.43|368.43|367.71|365.71|0
1676452200000|2023-02-15 09:10:00|368.21|366.21|370.68|368.68|370.93|368.93|367.47|365.47|0
1676452500000|2023-02-15 09:15:00|370.43|368.43|370.68|368.68|371.17|369.17|369.2|367.2|0
1676452800000|2023-02-15 09:20:00|370.43|368.43|369.69|367.69|370.93|368.93|369.44|367.44|0
1676453100000|2023-02-15 09:25:00|369.82|367.82|371.17|369.17|371.17|369.17|368.45|366.45|0
1676453400000|2023-02-15 09:30:00|371.05|369.05|369.94|367.94|371.42|369.42|369.19|367.19|0
1676453700000|2023-02-15 09:35:00|369.69|367.69|367.96|365.96|369.94|367.94|367.59|365.59|0
1676454000000|2023-02-15 09:40:00|368.21|366.21|369.19|367.19|370.18|368.18|368.21|366.21|0
1676454300000|2023-02-15 09:45:00|368.95|366.95|368.7|366.7|368.95|366.95|367.22|365.22|0
1676454600000|2023-02-15 09:50:00|368.95|366.95|370.18|368.18|370.18|368.18|368.7|366.7|0
1676454900000|2023-02-15 09:55:00|369.69|367.69|369.93|367.93|369.93|367.93|368.7|366.7|0
1676455200000|2023-02-15 10:00:00|370.18|368.18|371.91|369.91|372.16|370.16|370.18|368.18|0
1676455500000|2023-02-15 10:05:00|371.79|369.79|371.91|369.91|372.66|370.66|371.17|369.17|0
1676455800000|2023-02-15 10:10:00|372.04|370.04|372.16|370.16|372.65|370.65|371.42|369.42|0
1676456100000|2023-02-15 10:15:00|372.41|370.41|371.17|369.17|372.41|370.41|370.8|368.8|0
1676456400000|2023-02-15 10:20:00|370.92|368.92|371.17|369.17|371.66|369.66|370.68|368.68|0
1676456700000|2023-02-15 10:25:00|371.05|369.05|373.89|371.89|373.89|371.89|370.92|368.92|0
1676457000000|2023-02-15 10:30:00|373.64|371.64|372.65|370.65|373.64|371.64|372.29|370.29|0
1676457300000|2023-02-15 10:35:00|373.03|371.03|370.43|368.43|373.64|371.64|370.18|368.18|0
1676457600000|2023-02-15 10:40:00|370.67|368.67|369.19|367.19|370.67|368.67|367.95|365.95|0
1676457900000|2023-02-15 10:45:00|368.94|366.94|369.19|367.19|370.18|368.18|368.45|366.45|0
1676458200000|2023-02-15 10:50:00|368.94|366.94|368.94|366.94|368.94|366.94|368.2|366.2|0
1676458500000|2023-02-15 10:55:00|369.07|367.07|368.94|366.94|369.68|367.68|368.82|366.82|0
1676458800000|2023-02-15 11:00:00|368.7|366.7|368.94|366.94|369.68|367.68|367.95|365.95|0
1676459100000|2023-02-15 11:05:00|368.7|366.7|368.94|366.94|369.68|367.68|368.7|366.7|0
1676459400000|2023-02-15 11:10:00|369.07|367.07|372.4|370.4|372.4|370.4|368.94|366.94|0
1676459700000|2023-02-15 11:15:00|372.16|370.16|370.18|368.18|372.16|370.16|369.93|367.93|0
1676460000000|2023-02-15 11:20:00|370.43|368.43|369.68|367.68|370.92|368.92|369.68|367.68|0
1676460300000|2023-02-15 11:25:00|369.93|367.93|369.93|367.93|370.67|368.67|369.68|367.68|0
1676460600000|2023-02-15 11:30:00|370.18|368.18|369.68|367.68|370.18|368.18|368.45|366.45|0
1676460900000|2023-02-15 11:35:00|369.93|367.93|370.67|368.67|371.41|369.41|369.93|367.93|0
1676461200000|2023-02-15 11:40:00|370.42|368.42|370.92|368.92|370.92|368.92|370.06|368.06|0
1676461500000|2023-02-15 11:45:00|370.67|368.67|372.65|370.65|373.14|371.14|370.67|368.67|0
1676461800000|2023-02-15 11:50:00|372.4|370.4|370.42|368.42|372.4|370.4|369.68|367.68|0
1676462100000|2023-02-15 11:55:00|370.67|368.67|370.42|368.42|372.04|370.04|370.42|368.42|0
1676462400000|2023-02-15 12:00:00|370.18|368.18|368.97|366.97|370.21|368.21|368.73|366.73|0
1676462700000|2023-02-15 12:05:00|369.22|367.22|369.22|367.22|369.72|367.72|368.73|366.73|0
1676463000000|2023-02-15 12:10:00|368.97|366.97|361.32|359.32|369.47|367.47|360.58|358.58|0
1676463300000|2023-02-15 12:15:00|361.57|359.57|363.05|361.05|364.03|362.03|361.07|359.07|0
1676463600000|2023-02-15 12:20:00|362.8|360.8|363.29|361.29|363.54|361.54|361.81|359.81|0
1676463900000|2023-02-15 12:25:00|363.05|361.05|364.28|362.28|364.53|362.53|362.8|360.8|0
1676464200000|2023-02-15 12:30:00|364.53|362.53|363.79|361.79|364.53|362.53|363.05|361.05|0
1676464500000|2023-02-15 12:35:00|364.03|362.03|366.01|364.01|366.5|364.5|363.29|361.29|0
1676464800000|2023-02-15 12:40:00|366.26|364.26|367.49|365.49|367.74|365.74|366.25|364.25|0
1676465100000|2023-02-15 12:45:00|367.24|365.24|367.98|365.98|368.48|366.48|365.27|363.27|0
1676465400000|2023-02-15 12:50:00|368.23|366.23|369.96|367.96|370.45|368.45|367.98|365.98|0
1676465700000|2023-02-15 12:55:00|369.71|367.71|368.23|366.23|370.45|368.45|367.98|365.98|0
1676466000000|2023-02-15 13:00:00|368.48|366.48|370.7|368.7|371.2|369.2|367.74|365.74|0
1676466300000|2023-02-15 13:05:00|370.95|368.95|372.93|370.93|374.91|372.91|370.7|368.7|0
1676466600000|2023-02-15 13:10:00|373.17|371.17|374.91|372.91|375.65|373.65|373.17|371.17|0
1676466900000|2023-02-15 13:15:00|375.03|373.03|373.67|371.67|375.89|373.89|373.42|371.42|0
1676467200000|2023-02-15 13:20:00|373.92|371.92|374.41|372.41|375.15|373.15|373.67|371.67|0
1676467500000|2023-02-15 13:25:00|374.16|372.16|372.81|370.81|374.41|372.41|372.68|370.68|0
1676467800000|2023-02-15 13:30:00|373.17|371.17|376.39|374.39|382.71|380.71|372.68|370.68|0
1676468100000|2023-02-15 13:35:00|376.88|374.88|379.82|377.82|381.56|379.56|371.19|369.19|0
1676468400000|2023-02-15 13:40:00|380.07|378.07|371.14|369.14|380.32|378.32|370.42|368.42|0
1676468700000|2023-02-15 13:45:00|368.91|366.91|368.42|366.42|372.13|370.13|366.69|364.69|0
1676469000000|2023-02-15 13:50:00|368.67|366.67|367.68|365.68|369.16|367.16|366.19|364.19|0
1676469300000|2023-02-15 13:55:00|367.92|365.92|372.87|370.87|373.12|371.12|367.68|365.68|0
1676469600000|2023-02-15 14:00:00|373.12|371.12|376.09|374.09|376.34|374.34|371.88|369.88|0
1676469900000|2023-02-15 14:05:00|375.84|373.84|376.34|374.34|377.58|375.58|374.6|372.6|0
1676470200000|2023-02-15 14:10:00|376.09|374.09|376.8|374.8|376.8|374.8|373.83|371.83|0
1676470500000|2023-02-15 14:15:00|376.56|374.56|376.8|374.8|378.54|376.54|374.57|372.57|0
1676470800000|2023-02-15 14:20:00|377.05|375.05|381.27|379.27|381.76|379.76|376.8|374.8|0
1676471100000|2023-02-15 14:25:00|381.02|379.02|380.03|378.03|384.24|382.24|378.79|376.79|0
1676471400000|2023-02-15 14:30:00|379.03|377.03|374.79|372.79|381.51|379.51|373.34|371.34|0
1676471700000|2023-02-15 14:35:00|375.04|373.04|377.4|375.4|377.4|375.4|372.32|370.32|0
1676472000000|2023-02-15 14:40:00|377.02|375.02|373.31|371.31|379.26|377.26|368.6|366.6|0
1676472300000|2023-02-15 14:45:00|373.8|371.8|368.6|366.6|375.29|373.29|368.6|366.6|0
1676472600000|2023-02-15 14:50:00|369.59|367.59|381.12|379.12|385.46|383.46|367.11|365.11|0
1676472900000|2023-02-15 14:55:00|381.24|379.24|379.88|377.88|384.22|382.22|378.26|376.26|0
1676473200000|2023-02-15 15:00:00|379.75|377.75|374.92|372.92|380.5|378.5|373.55|371.55|0
1676473500000|2023-02-15 15:05:00|375.29|373.29|381.74|379.74|384.96|382.96|373.31|371.31|0
1676473800000|2023-02-15 15:10:00|381.49|379.49|380.13|378.13|387.94|385.94|377.65|375.65|0
1676474100000|2023-02-15 15:15:00|380|378|371.07|369.07|380|378|370.33|368.33|0
1676474400000|2023-02-15 15:20:00|370.33|368.33|376.03|374.03|376.03|374.03|369.09|367.09|0
1676474700000|2023-02-15 15:25:00|376.28|374.28|374.54|372.54|376.77|374.77|371.82|369.82|0
1676475000000|2023-02-15 15:30:00|375.04|373.04|368.06|366.06|376.77|374.77|366.57|364.57|0
1676475300000|2023-02-15 15:35:00|368.31|366.31|370.04|368.04|372.02|370.02|367.07|365.07|0
1676475600000|2023-02-15 15:40:00|369.54|367.54|377.2|375.2|377.69|375.69|368.06|366.06|0
1676475900000|2023-02-15 15:45:00|377.69|375.69|376.95|374.95|378.19|376.19|373.97|371.97|0
1676476200000|2023-02-15 15:50:00|376.45|374.45|374.71|372.71|377.69|375.69|372.73|370.73|0
1676476500000|2023-02-15 15:55:00|374.84|372.84|376.2|374.2|376.95|374.95|370.99|368.99|0
1676476800000|2023-02-15 16:00:00|376.7|374.7|370.74|368.74|376.7|374.7|370.25|368.25|0
1676477100000|2023-02-15 16:05:00|370.99|368.99|366.03|364.03|371.24|369.24|363.55|361.55|0
1676477400000|2023-02-15 16:10:00|365.78|363.78|366.03|364.03|366.53|364.53|363.8|361.8|0
1676477700000|2023-02-15 16:15:00|366.53|364.53|367.77|365.77|369.75|367.75|363.8|361.8|0
1676478000000|2023-02-15 16:20:00|366.77|364.77|366.77|364.77|369.5|367.5|366.53|364.53|0
1676478300000|2023-02-15 16:25:00|367.02|365.02|362.07|360.07|368.51|366.51|361.57|359.57|0
1676478600000|2023-02-15 16:30:00|361.32|359.32|367.52|365.52|368.26|366.26|361.08|359.08|0
1676478900000|2023-02-15 16:35:00|367.27|365.27|363.8|361.8|368.26|366.26|363.06|361.06|0
1676479200000|2023-02-15 16:40:00|364.05|362.05|359.34|357.34|364.3|362.3|358.35|356.35|0
1676479500000|2023-02-15 16:45:00|358.6|356.6|356.87|354.87|359.59|357.59|355.38|353.38|0
1676479800000|2023-02-15 16:50:00|356.75|354.75|357.61|355.61|358.35|356.35|355.51|353.51|0
1676480100000|2023-02-15 16:55:00|357.36|355.36|361.32|359.32|361.32|359.32|355.63|353.63|0
1676480400000|2023-02-15 17:00:00|360.83|358.83|363.8|361.8|364.05|362.05|359.84|357.84|0
1676480700000|2023-02-15 17:05:00|363.55|361.55|367.52|365.52|371.98|369.98|362.07|360.07|0
1676481000000|2023-02-15 17:10:00|367.76|365.76|368.51|366.51|369.75|367.75|366.28|364.28|0
1676481300000|2023-02-15 17:15:00|368.01|366.01|369|367|370.74|368.74|368.01|366.01|0
1676481600000|2023-02-15 17:20:00|369.25|367.25|370.99|368.99|372.48|370.48|369|367|0
1676481900000|2023-02-15 17:25:00|371.24|369.24|373.22|371.22|373.47|371.47|368.26|366.26|0
1676482200000|2023-02-15 17:30:00|373.97|371.97|370.37|368.37|373.97|371.97|370.24|368.24|0
1676482500000|2023-02-15 17:35:00|370.24|368.24|371.24|369.24|374.71|372.71|367.27|365.27|0
1676482800000|2023-02-15 17:40:00|370.24|368.24|366.77|364.77|370.99|368.99|366.52|364.52|0
1676483100000|2023-02-15 17:45:00|366.52|364.52|367.27|365.27|368.51|366.51|366.52|364.52|0
1676483400000|2023-02-15 17:50:00|367.02|365.02|365.04|363.04|367.76|365.76|364.29|362.29|0
1676483700000|2023-02-15 17:55:00|364.54|362.54|367.76|365.76|369.38|367.38|364.54|362.54|0
1676484000000|2023-02-15 18:00:00|367.4|365.4|368.01|366.01|368.26|366.26|365.04|363.04|0
1676484300000|2023-02-15 18:05:00|368.26|366.26|365.04|363.04|370.99|368.99|365.04|363.04|0
1676484600000|2023-02-15 18:10:00|365.28|363.28|363.3|361.3|365.28|363.28|362.31|360.31|0
1676484900000|2023-02-15 18:15:00|362.81|360.81|361.81|359.81|364.79|362.79|361.81|359.81|0
1676485200000|2023-02-15 18:20:00|361.57|359.57|360.82|358.82|362.31|360.31|359.83|357.83|0
1676485500000|2023-02-15 18:25:00|361.07|359.07|359.34|357.34|361.32|359.32|358.84|356.84|0
1676485800000|2023-02-15 18:30:00|358.59|356.59|359.09|357.09|361.81|359.81|358.1|356.1|0
1676486100000|2023-02-15 18:35:00|359.34|357.34|358.84|356.84|360.82|358.82|358.35|356.35|0
1676486400000|2023-02-15 18:40:00|358.59|356.59|355.87|353.87|359.09|357.09|354.63|352.63|0
1676486700000|2023-02-15 18:45:00|355.62|353.62|354.88|352.88|355.87|353.87|353.64|351.64|0
1676487000000|2023-02-15 18:50:00|354.63|352.63|353.64|351.64|357.11|355.11|353.4|351.4|0
1676487300000|2023-02-15 18:55:00|353.4|351.4|353.07|351.07|355.01|353.01|353.07|351.07|0
1676487600000|2023-02-15 19:00:00|352.82|350.82|353.81|351.81|354.44|352.44|352.33|350.33|0
1676487900000|2023-02-15 19:05:00|354.06|352.06|350.34|348.34|354.06|352.06|349.11|347.11|0
1676488200000|2023-02-15 19:10:00|350.59|348.59|348.36|346.36|351.58|349.58|347.87|345.87|0
1676488500000|2023-02-15 19:15:00|348.12|346.12|351.96|349.96|351.96|349.96|347.62|345.62|0
1676488800000|2023-02-15 19:20:00|351.83|349.83|351.58|349.58|352.08|350.08|349.85|347.85|0
1676489100000|2023-02-15 19:25:00|351.33|349.33|350.84|348.84|353.81|351.81|350.59|348.59|0
1676489400000|2023-02-15 19:30:00|350.59|348.59|350.59|348.59|351.83|349.83|349.11|347.11|0
1676489700000|2023-02-15 19:35:00|350.34|348.34|350.34|348.34|352.32|350.32|349.6|347.6|0
1676490000000|2023-02-15 19:40:00|350.1|348.1|348.86|346.86|351.58|349.58|348.36|346.36|0
1676490300000|2023-02-15 19:45:00|349.11|347.11|352.2|350.2|352.57|350.57|347.87|345.87|0
1676490600000|2023-02-15 19:50:00|351.83|349.83|355.79|353.79|356.53|354.53|351.09|349.09|0
1676490900000|2023-02-15 19:55:00|355.54|353.54|358.52|356.52|359.51|357.51|355.05|353.05|0
1676491200000|2023-02-15 20:00:00|358.27|356.27|355.79|353.79|358.27|356.27|355.54|353.54|0
1676491500000|2023-02-15 20:05:00|355.54|353.54|353.07|351.07|355.54|353.54|352.32|350.32|0
1676491800000|2023-02-15 20:10:00|352.82|350.82|354.8|352.8|355.54|353.54|352.57|350.57|0
1676492100000|2023-02-15 20:15:00|354.55|352.55|356.78|354.78|357.52|355.52|353.56|351.56|0
1676492400000|2023-02-15 20:20:00|356.53|354.53|357.77|355.77|358.02|356.02|354.3|352.3|0
1676492700000|2023-02-15 20:25:00|357.52|355.52|354.8|352.8|358.27|356.27|354.55|352.55|0
1676493000000|2023-02-15 20:30:00|354.55|352.55|351.83|349.83|355.29|353.29|351.83|349.83|0
1676493300000|2023-02-15 20:35:00|352.07|350.07|352.07|350.07|353.56|351.56|351.08|349.08|0
1676493600000|2023-02-15 20:40:00|351.33|349.33|352.82|350.82|354.8|352.8|350.34|348.34|0
1676493900000|2023-02-15 20:45:00|353.31|351.31|349.84|347.84|353.56|351.56|349.35|347.35|0
1676494200000|2023-02-15 20:50:00|348.61|346.61|350.59|348.59|353.06|351.06|347.12|345.12|0
1676494500000|2023-02-15 20:55:00|352.07|350.07|343.17|341.17|352.57|350.57|343.17|341.17|0
1676494800000|2023-02-15 21:00:00|343.91|341.91|342.92|340.92|344.4|342.4|342.18|340.18|0
1676495100000|2023-02-15 21:05:00|343.17|341.17|341.19|339.19|343.41|341.41|339.95|337.95|0
1676495400000|2023-02-15 21:10:00|341.44|339.44|341.68|339.68|342.42|340.42|340.94|338.94|0
1676495700000|2023-02-15 21:15:00|341.59|338.79|342.58|339.78|342.58|339.78|341.09|338.29|0
1676496000000|2023-02-15 21:20:00|342.33|339.53|342.08|339.28|343.56|340.76|342.08|339.28|0
1676496300000|2023-02-15 21:25:00|341.83|339.03|342.82|340.02|343.07|340.27|341.34|338.54|0
1676496600000|2023-02-15 21:30:00|342.58|339.78|341.59|338.79|342.58|339.78|341.59|338.79|0
1676496900000|2023-02-15 21:35:00|341.34|338.54|342.08|339.28|342.08|339.28|341.09|338.29|0
1676497200000|2023-02-15 21:40:00|341.83|339.03|342.08|339.28|342.33|339.53|341.83|339.03|0
1676497500000|2023-02-15 21:45:00|342.33|339.53|342.82|340.02|343.07|340.27|342.08|339.28|0
1676497800000|2023-02-15 21:50:00|342.95|340.15|343.07|340.27|343.2|340.4|342.08|339.28|0
1676498100000|2023-02-15 21:55:00|342.82|340.02|342.23|339.43|343.07|340.27|341.96|339.16|0
1676498400000|2023-02-15 22:00:00|342.06|339.26|342.23|339.43|342.23|339.43|342.02|339.22|0
1676498700000|2023-02-15 22:05:00|342.27|339.47|342.31|339.51|342.38|339.58|342.12|339.32|0
1676499000000|2023-02-15 22:10:00|342.45|339.65|342.66|339.86|342.66|339.86|342.34|339.54|0
1676499300000|2023-02-15 22:15:00|342.92|340.12|343.07|340.27|343.68|340.88|342.66|339.86|0
1676499600000|2023-02-15 22:20:00|343.71|340.91|343.52|340.72|343.81|341.01|342.99|340.19|0
1676499900000|2023-02-15 22:25:00|343.81|341.01|343.48|340.68|344.17|341.37|343.3|340.5|0
1676500200000|2023-02-15 22:30:00|343.45|340.65|343.48|340.68|343.67|340.87|343.2|340.4|0
1676500500000|2023-02-15 22:35:00|343.38|340.58|343.45|340.65|343.63|340.83|343.34|340.54|0
1676500800000|2023-02-15 22:40:00|343.41|340.61|343.48|340.68|343.52|340.72|343.13|340.33|0
1676501100000|2023-02-15 22:45:00|343.59|340.79|343.59|340.79|343.63|340.83|343.56|340.76|0
1676501400000|2023-02-15 22:50:00|343.63|340.83|343.48|340.68|343.63|340.83|343.27|340.47|0
1676501700000|2023-02-15 22:55:00|343.52|340.72|343.32|340.52|343.59|340.79|343.12|340.32|0
1676502000000|2023-02-15 23:00:00|343.19|340.39|345.29|342.49|345.54|342.74|343.19|340.39|0
1676502300000|2023-02-15 23:05:00|345.17|342.37|345.29|342.49|346.03|343.23|345.04|342.24|0
1676502600000|2023-02-15 23:10:00|345.04|342.24|345.78|342.98|346.03|343.23|344.8|342|0
1676502900000|2023-02-15 23:15:00|345.54|342.74|345.78|342.98|345.78|342.98|345.04|342.24|0
1676503200000|2023-02-15 23:20:00|346.03|343.23|344.79|341.99|346.03|343.23|344.55|341.75|0
1676503500000|2023-02-15 23:25:00|344.3|341.5|343.06|340.26|344.3|341.5|342.82|340.02|0
1676503800000|2023-02-15 23:30:00|342.82|340.02|343.31|340.51|343.31|340.51|342.57|339.77|0
1676504100000|2023-02-15 23:35:00|343.19|340.39|343.31|340.51|343.31|340.51|343.06|340.26|0
1676504400000|2023-02-15 23:40:00|343.06|340.26|342.07|339.27|343.56|340.76|342.07|339.27|0
1676504700000|2023-02-15 23:45:00|342.32|339.52|343.06|340.26|344.05|341.25|342.32|339.52|0
1676505000000|2023-02-15 23:50:00|343.31|340.51|342.32|339.52|343.31|340.51|342.32|339.52|0
1676505300000|2023-02-15 23:55:00|342.57|339.77|342.94|340.14|343.06|340.26|342.45|339.65|0
1676505600000|2023-02-16 00:00:00|343.06|340.26|342.07|339.27|343.06|340.26|342.07|339.27|0
1676505900000|2023-02-16 00:05:00|341.58|338.78|339.11|336.31|341.83|339.03|338.12|335.32|0
1676506200000|2023-02-16 00:10:00|338.86|336.06|339.11|336.31|339.36|336.56|338.61|335.81|0
1676506500000|2023-02-16 00:15:00|338.86|336.06|340.34|337.54|340.59|337.79|338.86|336.06|0
1676506800000|2023-02-16 00:20:00|340.59|337.79|340.1|337.3|340.84|338.04|340.1|337.3|0
1676507100000|2023-02-16 00:25:00|339.85|337.05|340.59|337.79|340.59|337.79|339.35|336.55|0
1676507400000|2023-02-16 00:30:00|340.34|337.54|340.84|338.04|341.83|339.03|339.85|337.05|0
1676507700000|2023-02-16 00:35:00|341.08|338.28|342.07|339.27|342.32|339.52|340.59|337.79|0
1676508000000|2023-02-16 00:40:00|342.2|339.4|343.31|340.51|343.31|340.51|342.2|339.4|0
1676508300000|2023-02-16 00:45:00|343.55|340.75|342.07|339.27|343.55|340.75|341.82|339.02|0
1676508600000|2023-02-16 00:50:00|341.95|339.15|340.09|337.29|341.95|339.15|340.09|337.29|0
1676508900000|2023-02-16 00:55:00|340.34|337.54|339.11|336.31|340.34|337.54|338.86|336.06|0
1676509200000|2023-02-16 01:00:00|339.48|336.68|338.61|335.81|340.34|337.54|337.38|334.58|0
1676509500000|2023-02-16 01:05:00|338.36|335.56|337.13|334.33|338.36|335.56|336.14|333.34|0
1676509800000|2023-02-16 01:10:00|337.01|334.21|336.64|333.84|337.01|334.21|335.65|332.85|0
1676510100000|2023-02-16 01:15:00|336.39|333.59|337.63|334.83|337.76|334.96|336.39|333.59|0
1676510400000|2023-02-16 01:20:00|337.39|334.59|337.63|334.83|337.88|335.08|337.14|334.34|0
1676510700000|2023-02-16 01:25:00|337.76|334.96|337.39|334.59|338.37|335.57|337.14|334.34|0
1676511000000|2023-02-16 01:30:00|337.63|334.83|337.76|334.96|337.76|334.96|336.16|333.36|0
1676511300000|2023-02-16 01:35:00|337.63|334.83|336.16|333.36|338.37|335.57|335.91|333.11|0
1676511600000|2023-02-16 01:40:00|335.91|333.11|336.4|333.6|336.65|333.85|334.93|332.13|0
1676511900000|2023-02-16 01:45:00|336.16|333.36|335.17|332.37|336.65|333.85|335.17|332.37|0
1676512200000|2023-02-16 01:50:00|335.42|332.62|336.4|333.6|336.4|333.6|335.17|332.37|0
1676512500000|2023-02-16 01:55:00|336.28|333.48|336.89|334.09|336.89|334.09|336.16|333.36|0
1676512800000|2023-02-16 02:00:00|337.02|334.22|335.66|332.86|337.63|334.83|335.42|332.62|0
1676513100000|2023-02-16 02:05:00|335.91|333.11|335.91|333.11|336.65|333.85|335.42|332.62|0
1676513400000|2023-02-16 02:10:00|336.04|333.24|334.93|332.13|336.65|333.85|334.93|332.13|0
1676513700000|2023-02-16 02:15:00|334.68|331.88|334.68|331.88|335.66|332.86|334.43|331.63|0
1676514000000|2023-02-16 02:20:00|334.81|332.01|335.42|332.62|335.91|333.11|334.68|331.88|0
1676514300000|2023-02-16 02:25:00|335.66|332.86|335.17|332.37|335.79|332.99|335.17|332.37|0
1676514600000|2023-02-16 02:30:00|335.42|332.62|334.68|331.88|335.66|332.86|334.43|331.63|0
1676514900000|2023-02-16 02:35:00|334.43|331.63|336.15|333.35|336.15|333.35|334.43|331.63|0
1676515200000|2023-02-16 02:40:00|335.91|333.11|336.4|333.6|336.64|333.84|335.91|333.11|0
1676515500000|2023-02-16 02:45:00|336.15|333.35|336.64|333.84|336.64|333.84|336.15|333.35|0
1676515800000|2023-02-16 02:50:00|336.4|333.6|336.64|333.84|337.38|334.58|336.4|333.6|0
1676516100000|2023-02-16 02:55:00|336.89|334.09|334.81|332.01|336.89|334.09|334.43|331.63|0
1676516400000|2023-02-16 03:00:00|334.92|332.12|334.92|332.12|334.92|332.12|334.19|331.39|0
1676516700000|2023-02-16 03:05:00|335.17|332.37|336.4|333.6|336.4|333.6|335.17|332.37|0
1676517000000|2023-02-16 03:10:00|336.64|333.84|336.64|333.84|336.89|334.09|336.4|333.6|0
1676517300000|2023-02-16 03:15:00|336.89|334.09|337.13|334.33|337.38|334.58|336.89|334.09|0
1676517600000|2023-02-16 03:20:00|336.89|334.09|337.63|334.83|337.63|334.83|336.89|334.09|0
1676517900000|2023-02-16 03:25:00|337.51|334.71|337.63|334.83|338.12|335.32|337.38|334.58|0
1676518200000|2023-02-16 03:30:00|337.51|334.71|337.75|334.95|337.87|335.07|337.38|334.58|0
1676518500000|2023-02-16 03:35:00|337.87|335.07|337.62|334.82|337.87|335.07|337.01|334.21|0
1676518800000|2023-02-16 03:40:00|337.38|334.58|337.51|334.71|337.62|334.82|336.89|334.09|0
1676519100000|2023-02-16 03:45:00|337.38|334.58|336.64|333.84|337.62|334.82|336.64|333.84|0
1676519400000|2023-02-16 03:50:00|336.89|334.09|337.62|334.82|337.62|334.82|336.89|334.09|0
1676519700000|2023-02-16 03:55:00|337.51|334.71|337.38|334.58|337.62|334.82|336.89|334.09|0
1676520000000|2023-02-16 04:00:00|337.13|334.33|337.38|334.58|337.38|334.58|336.89|334.09|0
1676520300000|2023-02-16 04:05:00|337.26|334.46|336.39|333.59|337.26|334.46|336.39|333.59|0
1676520600000|2023-02-16 04:10:00|336.64|333.84|337.38|334.58|337.38|334.58|336.64|333.84|0
1676520900000|2023-02-16 04:15:00|337.13|334.33|337.2|334.4|337.62|334.82|336.87|334.07|0
1676521200000|2023-02-16 04:20:00|336.95|334.15|336.95|334.15|336.95|334.15|336.7|333.9|0
1676521500000|2023-02-16 04:25:00|336.83|334.03|336.34|333.54|336.95|334.15|336.21|333.41|0
1676521800000|2023-02-16 04:30:00|336.46|333.66|336.83|334.03|336.95|334.15|336.34|333.54|0
1676522100000|2023-02-16 04:35:00|336.7|333.9|336.46|333.66|336.95|334.15|336.46|333.66|0
1676522400000|2023-02-16 04:40:00|336.7|333.9|336.83|334.03|337.2|334.4|336.7|333.9|0
1676522700000|2023-02-16 04:45:00|336.95|334.15|336.21|333.41|336.95|334.15|336.21|333.41|0
1676523000000|2023-02-16 04:50:00|335.96|333.16|335.72|332.92|336.21|333.41|335.47|332.67|0
1676523300000|2023-02-16 04:55:00|335.47|332.67|336.46|333.66|336.46|333.66|335.47|332.67|0
1676523600000|2023-02-16 05:00:00|336.7|333.9|336.46|333.66|336.7|333.9|336.21|333.41|0
1676523900000|2023-02-16 05:05:00|336.34|333.54|336.21|333.41|336.95|334.15|336.21|333.41|0
1676524200000|2023-02-16 05:10:00|336.46|333.66|336.95|334.15|336.95|334.15|336.21|333.41|0
1676524500000|2023-02-16 05:15:00|337.08|334.28|337.19|334.39|337.44|334.64|336.95|334.15|0
1676524800000|2023-02-16 05:20:00|337.44|334.64|337.69|334.89|337.93|335.13|337.19|334.39|0
1676525100000|2023-02-16 05:25:00|337.82|335.02|337.44|334.64|337.93|335.13|337.19|334.39|0
1676525400000|2023-02-16 05:30:00|337.69|334.89|338.92|336.12|339.17|336.37|337.69|334.89|0
1676525700000|2023-02-16 05:35:00|339.17|336.37|338.67|335.87|339.17|336.37|338.43|335.63|0
1676526000000|2023-02-16 05:40:00|338.43|335.63|338.18|335.38|338.43|335.63|337.69|334.89|0
1676526300000|2023-02-16 05:45:00|337.93|335.13|338.43|335.63|338.43|335.63|337.93|335.13|0
1676526600000|2023-02-16 05:50:00|338.18|335.38|337.93|335.13|338.31|335.51|337.69|334.89|0
1676526900000|2023-02-16 05:55:00|338.18|335.38|337.69|334.89|338.18|335.38|337.44|334.64|0
1676527200000|2023-02-16 06:00:00|337.44|334.64|338.92|336.12|338.92|336.12|337.44|334.64|0
1676527500000|2023-02-16 06:05:00|338.67|335.87|338.92|336.12|339.41|336.61|338.43|335.63|0
1676527800000|2023-02-16 06:10:00|339.17|336.37|340.15|337.35|340.4|337.6|338.92|336.12|0
1676528100000|2023-02-16 06:15:00|340.4|337.6|339.41|336.61|340.65|337.85|338.92|336.12|0
1676528400000|2023-02-16 06:20:00|339.16|336.36|338.92|336.12|340.15|337.35|338.67|335.87|0
1676528700000|2023-02-16 06:25:00|339.16|336.36|340.03|337.23|340.4|337.6|338.92|336.12|0
1676529000000|2023-02-16 06:30:00|340.15|337.35|340.64|337.84|340.64|337.84|339.79|336.99|0
1676529300000|2023-02-16 06:35:00|340.89|338.09|342.13|339.33|342.13|339.33|340.4|337.6|0
1676529600000|2023-02-16 06:40:00|342.25|339.45|341.14|338.34|342.87|340.07|341.14|338.34|0
1676529900000|2023-02-16 06:45:00|341.27|338.47|339.16|336.36|341.27|338.47|339.16|336.36|0
1676530200000|2023-02-16 06:50:00|339.29|336.49|339.9|337.1|340.15|337.35|339.16|336.36|0
1676530500000|2023-02-16 06:55:00|340.03|337.23|340.64|337.84|340.89|338.09|339.9|337.1|0
1676530800000|2023-02-16 07:00:00|340.89|338.09|340.89|338.09|341.63|338.83|339.78|336.98|0
1676531100000|2023-02-16 07:05:00|340.49|338.49|340.98|338.98|341.23|339.23|340.24|338.24|0
1676531400000|2023-02-16 07:10:00|340.74|338.74|340.49|338.49|341.23|339.23|340.24|338.24|0
1676531700000|2023-02-16 07:15:00|340.62|338.62|340.24|338.24|340.74|338.74|340|338|0
1676532000000|2023-02-16 07:20:00|340|338|337.53|335.53|340.49|338.49|337.28|335.28|0
1676532300000|2023-02-16 07:25:00|337.66|335.66|338.76|336.76|339.01|337.01|337.66|335.66|0
1676532600000|2023-02-16 07:30:00|338.51|336.51|338.76|336.76|339.99|337.99|338.51|336.51|0
1676532900000|2023-02-16 07:35:00|339.01|337.01|337.28|335.28|339.25|337.25|337.28|335.28|0
1676533200000|2023-02-16 07:40:00|337.53|335.53|337.77|335.77|338.02|336.02|337.28|335.28|0
1676533500000|2023-02-16 07:45:00|338.02|336.02|337.28|335.28|338.27|336.27|337.28|335.28|0
1676533800000|2023-02-16 07:50:00|337.41|335.41|337.03|335.03|337.53|335.53|337.03|335.03|0
1676534100000|2023-02-16 07:55:00|337.28|335.28|337.28|335.28|338.02|336.02|336.79|334.79|0
1676534400000|2023-02-16 08:00:00|337.41|335.41|338.76|336.76|339.01|337.01|333.58|331.58|0
1676534700000|2023-02-16 08:05:00|339.01|337.01|339.75|337.75|339.99|337.99|337.53|335.53|0
1676535000000|2023-02-16 08:10:00|339.25|337.25|337.03|335.03|340.49|338.49|336.54|334.54|0
1676535300000|2023-02-16 08:15:00|336.78|334.78|338.76|336.76|339|337|334.81|332.81|0
1676535600000|2023-02-16 08:20:00|338.64|336.64|339.25|337.25|340.24|338.24|338.02|336.02|0
1676535900000|2023-02-16 08:25:00|339|337|340.24|338.24|340.49|338.49|338.51|336.51|0
1676536200000|2023-02-16 08:30:00|339.99|337.99|341.97|339.97|342.21|340.21|339.74|337.74|0
1676536500000|2023-02-16 08:35:00|341.72|339.72|341.47|339.47|342.21|340.21|340.98|338.98|0
1676536800000|2023-02-16 08:40:00|341.23|339.23|341.97|339.97|342.71|340.71|340.73|338.73|0
1676537100000|2023-02-16 08:45:00|341.72|339.72|341.51|339.51|341.97|339.97|340.73|338.73|0
1676537400000|2023-02-16 08:50:00|341.26|339.26|342|340|342.99|340.99|340.77|338.77|0
1676537700000|2023-02-16 08:55:00|341.76|339.76|343.08|341.08|343.2|341.2|341.26|339.26|0
1676538000000|2023-02-16 09:00:00|342.95|340.95|340.73|338.73|344.19|342.19|340.48|338.48|0
1676538300000|2023-02-16 09:05:00|340.48|338.48|341.47|339.47|344.93|342.93|340.48|338.48|0
1676538600000|2023-02-16 09:10:00|341.72|339.72|338.01|336.01|341.96|339.96|338.01|336.01|0
1676538900000|2023-02-16 09:15:00|337.77|335.77|339.49|337.49|339.74|337.74|337.27|335.27|0
1676539200000|2023-02-16 09:20:00|339.74|337.74|340.73|338.73|340.73|338.73|338.75|336.75|0
1676539500000|2023-02-16 09:25:00|340.61|338.61|340.48|338.48|341.47|339.47|340.23|338.23|0
1676539800000|2023-02-16 09:30:00|340.73|338.73|342.21|340.21|342.21|340.21|340.73|338.73|0
1676540100000|2023-02-16 09:35:00|341.96|339.96|343.44|341.44|343.44|341.44|341.96|339.96|0
1676540400000|2023-02-16 09:40:00|343.69|341.69|343.94|341.94|344.68|342.68|343.44|341.44|0
1676540700000|2023-02-16 09:45:00|343.69|341.69|343.44|341.44|344.68|342.68|342.95|340.95|0
1676541000000|2023-02-16 09:50:00|343.2|341.2|343.69|341.69|344.68|342.68|343.08|341.08|0
1676541300000|2023-02-16 09:55:00|343.44|341.44|345.17|343.17|345.17|343.17|343.2|341.2|0
1676541600000|2023-02-16 10:00:00|345.42|343.42|344.93|342.93|345.67|343.67|344.81|342.81|0
1676541900000|2023-02-16 10:05:00|345.17|343.17|345.42|343.42|346.16|344.16|344.68|342.68|0
1676542200000|2023-02-16 10:10:00|345.67|343.67|344.92|342.92|346.41|344.41|343.69|341.69|0
1676542500000|2023-02-16 10:15:00|345.17|343.17|343.94|341.94|345.17|343.17|342.95|340.95|0
1676542800000|2023-02-16 10:20:00|343.82|341.82|344.92|342.92|345.17|343.17|343.82|341.82|0
1676543100000|2023-02-16 10:25:00|345.05|343.05|343.19|341.19|345.05|343.05|342.7|340.7|0
1676543400000|2023-02-16 10:30:00|343.44|341.44|342.7|340.7|343.44|341.44|342.21|340.21|0
1676543700000|2023-02-16 10:35:00|342.45|340.45|344.68|342.68|344.68|342.68|342.45|340.45|0
1676544000000|2023-02-16 10:40:00|344.43|342.43|344.18|342.18|344.43|342.43|343.44|341.44|0
1676544300000|2023-02-16 10:45:00|343.93|341.93|342.21|340.21|344.92|342.92|342.21|340.21|0
1676544600000|2023-02-16 10:50:00|342.33|340.33|345.91|343.91|346.65|344.65|342.33|340.33|0
1676544900000|2023-02-16 10:55:00|345.66|343.66|346.65|344.65|346.9|344.9|345.42|343.42|0
1676545200000|2023-02-16 11:00:00|346.41|344.41|344.92|342.92|347.15|345.15|344.92|342.92|0
1676545500000|2023-02-16 11:05:00|344.8|342.8|344.92|342.92|345.91|343.91|344.67|342.67|0
1676545800000|2023-02-16 11:10:00|345.05|343.05|347.39|345.39|347.89|345.89|344.92|342.92|0
1676546100000|2023-02-16 11:15:00|347.64|345.64|346.4|344.4|347.89|345.89|345.91|343.91|0
1676546400000|2023-02-16 11:20:00|346.65|344.65|346.4|344.4|346.65|344.65|345.66|343.66|0
1676546700000|2023-02-16 11:25:00|346.65|344.65|347.64|345.64|347.64|345.64|346.4|344.4|0
1676547000000|2023-02-16 11:30:00|347.89|345.89|347.39|345.39|348.38|346.38|346.9|344.9|0
1676547300000|2023-02-16 11:35:00|347.15|345.15|346.9|344.9|347.89|345.89|346.65|344.65|0
1676547600000|2023-02-16 11:40:00|347.03|345.03|348.51|346.51|348.51|346.51|346.65|344.65|0
1676547900000|2023-02-16 11:45:00|348.38|346.38|347.89|345.89|348.63|346.63|346.9|344.9|0
1676548200000|2023-02-16 11:50:00|347.64|345.64|347.89|345.89|348.63|346.63|347.15|345.15|0
1676548500000|2023-02-16 11:55:00|348.13|346.13|346.16|344.16|348.13|346.13|345.66|343.66|0
1676548800000|2023-02-16 12:00:00|345.91|343.91|346.4|344.4|346.4|344.4|344.67|342.67|0
1676549100000|2023-02-16 12:05:00|345.91|343.91|349.62|347.62|350.11|348.11|345.66|343.66|0
1676549400000|2023-02-16 12:10:00|349.87|347.87|349.62|347.62|350.36|348.36|349.12|347.12|0
1676549700000|2023-02-16 12:15:00|349.12|347.12|352.34|350.34|352.34|350.34|348.88|346.88|0
1676550000000|2023-02-16 12:20:00|352.09|350.09|351.84|349.84|352.83|350.83|350.61|348.61|0
1676550300000|2023-02-16 12:25:00|352.09|350.09|354.07|352.07|355.56|353.56|352.09|350.09|0
1676550600000|2023-02-16 12:30:00|354.32|352.32|353.58|351.58|355.31|353.31|353.58|351.58|0
1676550900000|2023-02-16 12:35:00|353.33|351.33|352.83|350.83|354.32|352.32|352.83|350.83|0
1676551200000|2023-02-16 12:40:00|352.59|350.59|353.33|351.33|354.32|352.32|352.47|350.47|0
1676551500000|2023-02-16 12:45:00|353.21|351.21|354.32|352.32|354.32|352.32|352.59|350.59|0
1676551800000|2023-02-16 12:50:00|354.2|352.2|354.07|352.07|354.57|352.57|352.83|350.83|0
1676552100000|2023-02-16 12:55:00|353.58|351.58|354.87|352.87|354.87|352.87|353.33|351.33|0
1676552400000|2023-02-16 13:00:00|354.62|352.62|356.85|354.85|356.85|354.85|353.88|351.88|0
1676552700000|2023-02-16 13:05:00|356.6|354.6|357.1|355.1|358.58|356.58|356.11|354.11|0
1676553000000|2023-02-16 13:10:00|357.34|355.34|359.32|357.32|359.57|357.57|357.22|355.22|0
1676553300000|2023-02-16 13:15:00|359.57|357.57|360.31|358.31|361.8|359.8|358.58|356.58|0
1676553600000|2023-02-16 13:20:00|360.81|358.81|363.04|361.04|363.17|361.17|360.81|358.81|0
1676553900000|2023-02-16 13:25:00|363.17|361.17|361.31|359.31|363.29|361.29|360.31|358.31|0
1676554200000|2023-02-16 13:30:00|361.55|359.55|372.98|370.98|376.2|374.2|361.55|359.55|0
1676554500000|2023-02-16 13:35:00|373.23|371.23|377.69|375.69|379.18|377.18|371.49|369.49|0
1676554800000|2023-02-16 13:40:00|377.45|375.45|380.18|378.18|382.66|380.66|375.84|373.84|0
1676555100000|2023-02-16 13:45:00|380.43|378.43|390.37|388.37|393.6|391.6|380.18|378.18|0
1676555400000|2023-02-16 13:50:00|390.61|388.61|388.46|386.46|392.6|390.6|387.84|385.84|0
1676555700000|2023-02-16 13:55:00|388.95|386.95|387.71|385.71|389.7|387.7|387.22|385.22|0
1676556000000|2023-02-16 14:00:00|387.96|385.96|389.33|387.33|392.43|390.43|387.96|385.96|0
1676556300000|2023-02-16 14:05:00|389.45|387.45|389.2|387.2|390.69|388.69|387.46|385.46|0
1676556600000|2023-02-16 14:10:00|389.45|387.45|391.44|389.44|391.44|389.44|387.96|385.96|0
1676556900000|2023-02-16 14:15:00|391.19|389.19|394.66|392.66|396.16|394.16|390.69|388.69|0
1676557200000|2023-02-16 14:20:00|394.91|392.91|393.92|391.92|394.91|392.91|392.18|390.18|0
1676557500000|2023-02-16 14:25:00|393.67|391.67|397.65|395.65|399.39|397.39|391.93|389.93|0
1676557800000|2023-02-16 14:30:00|396.4|394.4|394.17|392.17|396.4|394.4|390.44|388.44|0
1676558100000|2023-02-16 14:35:00|393.42|391.42|391.43|389.43|401.62|399.62|391.43|389.43|0
1676558400000|2023-02-16 14:40:00|391.19|389.19|392.68|390.68|398.64|396.64|389.2|387.2|0
1676558700000|2023-02-16 14:45:00|393.42|391.42|392.43|390.43|397.15|395.15|388.7|386.7|0
1676559000000|2023-02-16 14:50:00|392.92|390.92|392.68|390.68|395.16|393.16|387.96|385.96|0
1676559300000|2023-02-16 14:55:00|393.42|391.42|397.15|395.15|397.4|395.4|390.94|388.94|0
1676559600000|2023-02-16 15:00:00|398.39|396.39|397.4|395.4|400.88|398.88|394.66|392.66|0
1676559900000|2023-02-16 15:05:00|397.89|395.89|390.19|388.19|397.89|395.89|389.45|387.45|0
1676560200000|2023-02-16 15:10:00|390.94|388.94|388.45|386.45|392.18|390.18|384.73|382.73|0
1676560500000|2023-02-16 15:15:00|387.96|385.96|383.74|381.74|391.19|389.19|382.75|380.75|0
1676560800000|2023-02-16 15:20:00|383.24|381.24|383.67|381.67|383.8|381.8|378.7|376.7|0
1676561100000|2023-02-16 15:25:00|383.42|381.42|379.45|377.45|385.16|383.16|379.45|377.45|0
1676561400000|2023-02-16 15:30:00|380.19|378.19|377.46|375.46|380.94|378.94|376.97|374.97|0
1676561700000|2023-02-16 15:35:00|377.21|375.21|373.99|371.99|379.45|377.45|372|370|0
1676562000000|2023-02-16 15:40:00|373.74|371.74|375.94|373.94|376.72|374.72|371.72|369.72|0
1676562300000|2023-02-16 15:45:00|376.19|374.19|369.48|367.48|376.93|374.93|369.24|367.24|0
1676562600000|2023-02-16 15:50:00|368.74|366.74|371.47|369.47|373.45|371.45|368.49|366.49|0
1676562900000|2023-02-16 15:55:00|371.72|369.72|371.72|369.72|375.44|373.44|371.72|369.72|0
1676563200000|2023-02-16 16:00:00|371.22|369.22|367.75|365.75|372.46|370.46|366.51|364.51|0
1676563500000|2023-02-16 16:05:00|368|366|372.34|370.34|376.18|374.18|367.5|365.5|0
1676563800000|2023-02-16 16:10:00|372.21|370.21|372.71|370.71|375.69|373.69|369.73|367.73|0
1676564100000|2023-02-16 16:15:00|372.46|370.46|371.22|369.22|374.45|372.45|370.48|368.48|0
1676564400000|2023-02-16 16:20:00|371.47|369.47|373.7|371.7|377.18|375.18|370.72|368.72|0
1676564700000|2023-02-16 16:25:00|373.45|371.45|371.47|369.47|375.94|373.94|369.48|367.48|0
1676565000000|2023-02-16 16:30:00|371.22|369.22|370.97|368.97|372.21|370.21|367.5|365.5|0
1676565300000|2023-02-16 16:35:00|371.47|369.47|372.59|370.59|375.19|373.19|371.22|369.22|0
1676565600000|2023-02-16 16:40:00|372.46|370.46|370.47|368.47|373.2|371.2|368.99|366.99|0
1676565900000|2023-02-16 16:45:00|370.23|368.23|367|365|370.23|368.23|365.02|363.02|0
1676566200000|2023-02-16 16:50:00|366.75|364.75|369.73|367.73|369.98|367.98|366.01|364.01|0
1676566500000|2023-02-16 16:55:00|369.48|367.48|370.68|368.68|370.92|368.92|367|365|0
1676566800000|2023-02-16 17:00:00|370.43|368.43|371.42|369.42|371.92|369.92|368.69|366.69|0
1676567100000|2023-02-16 17:05:00|370.92|368.92|369.19|367.19|372.41|370.41|368.19|366.19|0
1676567400000|2023-02-16 17:10:00|368.94|366.94|366.95|364.95|369.19|367.19|365.96|363.96|0
1676567700000|2023-02-16 17:15:00|366.7|364.7|375.4|373.4|375.4|373.4|366.21|364.21|0
1676568000000|2023-02-16 17:20:00|375.89|373.89|365.46|363.46|376.14|374.14|365.46|363.46|0
1676568300000|2023-02-16 17:25:00|365.84|363.84|365.96|363.96|366.95|364.95|363.73|361.73|0
1676568600000|2023-02-16 17:30:00|365.71|363.71|360.75|358.75|366.45|364.45|359.01|357.01|0
1676568900000|2023-02-16 17:35:00|360.5|358.5|360.25|358.25|361|359|358.02|356.02|0
1676569200000|2023-02-16 17:40:00|360.5|358.5|357.77|355.77|360.75|358.75|357.77|355.77|0
1676569500000|2023-02-16 17:45:00|357.53|355.53|357.77|355.77|359.76|357.76|356.04|354.04|0
1676569800000|2023-02-16 17:50:00|358.02|356.02|360.75|358.75|361.49|359.49|357.03|355.03|0
1676570100000|2023-02-16 17:55:00|360.5|358.5|363.72|361.72|365.21|363.21|360.25|358.25|0
1676570400000|2023-02-16 18:00:00|362.24|360.24|364.22|362.22|366.45|364.45|358.52|356.52|0
1676570700000|2023-02-16 18:05:00|363.72|361.72|361|359|364.47|362.47|360.75|358.75|0
1676571000000|2023-02-16 18:10:00|361.24|359.24|365.16|363.16|365.16|363.16|360.75|358.75|0
1676571300000|2023-02-16 18:15:00|365.41|363.41|365.9|363.9|368.64|366.64|363.92|361.92|0
1676571600000|2023-02-16 18:20:00|365.66|363.66|366.65|364.65|370.38|368.38|364.91|362.91|0
1676571900000|2023-02-16 18:25:00|366.9|364.9|370.38|368.38|370.87|368.87|365.9|363.9|0
1676572200000|2023-02-16 18:30:00|370.13|368.13|367.15|365.15|371.62|369.62|367.15|365.15|0
1676572500000|2023-02-16 18:35:00|366.65|364.65|364.17|362.17|366.65|364.65|362.8|360.8|0
1676572800000|2023-02-16 18:40:00|363.92|361.92|362.43|360.43|365.66|363.66|361.93|359.93|0
1676573100000|2023-02-16 18:45:00|362.18|360.18|362.68|360.68|365.41|363.41|360.69|358.69|0
1676573400000|2023-02-16 18:50:00|362.92|360.92|363.67|361.67|366.4|364.4|362.18|360.18|0
1676573700000|2023-02-16 18:55:00|363.42|361.42|363.42|361.42|364.91|362.91|362.92|360.92|0
1676574000000|2023-02-16 19:00:00|363.17|361.17|358.95|356.95|363.42|361.42|358.95|356.95|0
1676574300000|2023-02-16 19:05:00|359.45|357.45|361.68|359.68|362.67|360.67|358.95|356.95|0
1676574600000|2023-02-16 19:10:00|361.93|359.93|361.68|359.68|362.67|360.67|360.19|358.19|0
1676574900000|2023-02-16 19:15:00|361.93|359.93|360.69|358.69|362.92|360.92|358.95|356.95|0
1676575200000|2023-02-16 19:20:00|360.44|358.44|360.44|358.44|365.9|363.9|360.44|358.44|0
1676575500000|2023-02-16 19:25:00|360.69|358.69|359.69|357.69|360.69|358.69|357.71|355.71|0
1676575800000|2023-02-16 19:30:00|359.94|357.94|358.33|356.33|359.94|357.94|357.71|355.71|0
1676576100000|2023-02-16 19:35:00|357.96|355.96|357.96|355.96|358.7|356.7|355.97|353.97|0
1676576400000|2023-02-16 19:40:00|357.71|355.71|361.18|359.18|362.92|360.92|357.71|355.71|0
1676576700000|2023-02-16 19:45:00|360.69|358.69|361.18|359.18|362.18|360.18|360.19|358.19|0
1676577000000|2023-02-16 19:50:00|361.43|359.43|361.18|359.18|363.17|361.17|360.44|358.44|0
1676577300000|2023-02-16 19:55:00|361.43|359.43|362.92|360.92|362.92|360.92|360.19|358.19|0
1676577600000|2023-02-16 20:00:00|363.42|361.42|368.88|366.88|368.88|366.88|361.68|359.68|0
1676577900000|2023-02-16 20:05:00|369.13|367.13|370.87|368.87|376.09|374.09|366.53|364.53|0
1676578200000|2023-02-16 20:10:00|371.12|369.12|374.35|372.35|374.35|372.35|369.88|367.88|0
1676578500000|2023-02-16 20:15:00|375.6|373.6|382.81|380.81|383.3|381.3|375.35|373.35|0
1676578800000|2023-02-16 20:20:00|383.3|381.3|385.3|383.3|388.78|386.78|382.06|380.06|0
1676579100000|2023-02-16 20:25:00|385.54|383.54|390.77|388.77|390.77|388.77|382.56|380.56|0
1676579400000|2023-02-16 20:30:00|391.02|389.02|395.26|393.26|398|396|391.02|389.02|0
1676579700000|2023-02-16 20:35:00|395.51|393.51|394.76|392.76|397|395|390.03|388.03|0
1676580000000|2023-02-16 20:40:00|394.26|392.26|395.04|393.04|401.49|399.49|393.79|391.79|0
1676580300000|2023-02-16 20:45:00|394.04|392.04|394.29|392.29|399.77|397.77|393.54|391.54|0
1676580600000|2023-02-16 20:50:00|394.04|392.04|396.3|394.3|398.53|396.53|390.32|388.32|0
1676580900000|2023-02-16 20:55:00|394.8|392.8|402.27|400.27|402.52|400.52|394.8|392.8|0
1676581200000|2023-02-16 21:00:00|401.53|399.53|402.77|400.77|405.01|403.01|401.28|399.28|0
1676581500000|2023-02-16 21:05:00|402.52|400.52|403.02|401.02|404.02|402.02|400.03|398.03|0
1676581800000|2023-02-16 21:10:00|402.77|400.77|403.52|401.52|405.01|403.01|401.78|399.78|0
1676582100000|2023-02-16 21:15:00|404.17|401.37|404.17|401.37|404.42|401.62|403.67|400.87|0
1676582400000|2023-02-16 21:20:00|404.59|400.95|406.33|402.69|406.33|402.69|404.59|400.95|0
1676582700000|2023-02-16 21:25:00|406.08|402.44|406.58|402.94|406.83|403.19|406.08|402.44|0
1676583000000|2023-02-16 21:30:00|406.83|403.19|404.13|400.49|406.83|403.19|404.13|400.49|0
1676583300000|2023-02-16 21:35:00|404.38|400.74|404.62|400.98|404.87|401.23|404.13|400.49|0
1676583600000|2023-02-16 21:40:00|404.38|400.74|404.26|400.62|404.87|401.23|404.13|400.49|0
1676583900000|2023-02-16 21:45:00|404.38|400.74|403.38|399.74|404.38|400.74|403.13|399.49|0
1676584200000|2023-02-16 21:50:00|403.13|399.49|404.62|400.98|404.62|400.98|403.13|399.49|0
1676584500000|2023-02-16 21:55:00|404.37|400.73|406.5|402.86|406.62|402.98|404.37|400.73|0
1676584800000|2023-02-16 22:00:00|406.52|402.88|406.3|402.66|406.63|402.99|406.08|402.44|0
1676585100000|2023-02-16 22:05:00|406.26|402.62|406.44|402.8|406.52|402.88|406.15|402.51|0
1676585400000|2023-02-16 22:10:00|406.48|402.84|406.21|403.41|406.63|403.41|406.17|402.84|0
1676585700000|2023-02-16 22:15:00|406.17|403.37|406.02|403.22|406.17|403.37|405.99|403.19|0
1676586000000|2023-02-16 22:20:00|405.95|403.15|405.48|402.68|405.95|403.15|405.45|402.65|0
1676586300000|2023-02-16 22:25:00|405.51|402.71|405.7|402.9|405.84|403.04|405.48|402.68|0
1676586600000|2023-02-16 22:30:00|405.77|402.97|405.77|402.97|405.99|403.19|405.73|402.93|0
1676586900000|2023-02-16 22:35:00|405.88|403.08|406.13|403.33|406.13|403.33|405.77|402.97|0
1676587200000|2023-02-16 22:40:00|406.06|403.26|405.99|403.19|406.1|403.3|405.99|403.19|0
1676587500000|2023-02-16 22:45:00|406.1|403.3|406.09|403.29|406.16|403.36|406.09|403.29|0
1676587800000|2023-02-16 22:50:00|405.95|403.15|405.99|403.19|406.02|403.22|405.84|403.04|0
1676588100000|2023-02-16 22:55:00|406.02|403.22|405.99|403.19|406.16|403.36|405.95|403.15|0
1676588400000|2023-02-16 23:00:00|406.07|403.27|412.17|409.37|412.17|409.37|406.07|403.27|0
1676588700000|2023-02-16 23:05:00|415.16|412.36|412.92|410.12|415.16|412.36|411.67|408.87|0
1676589000000|2023-02-16 23:10:00|412.17|409.37|413.17|410.37|413.17|410.37|411.67|408.87|0
1676589300000|2023-02-16 23:15:00|412.92|410.12|414.41|411.61|414.41|411.61|412.17|409.37|0
1676589600000|2023-02-16 23:20:00|414.16|411.36|411.69|408.89|414.16|411.36|411.44|408.64|0
1676589900000|2023-02-16 23:25:00|411.93|409.13|411.69|408.89|412.18|409.38|410.94|408.14|0
1676590200000|2023-02-16 23:30:00|411.93|409.13|411.69|408.89|412.43|409.63|411.44|408.64|0
1676590500000|2023-02-16 23:35:00|411.93|409.13|412.18|409.38|412.68|409.88|411.19|408.39|0
1676590800000|2023-02-16 23:40:00|412.43|409.63|412.06|409.26|413.43|410.63|411.93|409.13|0
1676591100000|2023-02-16 23:45:00|412.18|409.38|413.68|410.88|413.68|410.88|411.69|408.89|0
1676591400000|2023-02-16 23:50:00|413.81|411.01|414.31|411.51|414.31|411.51|413.81|411.01|0
1676591700000|2023-02-16 23:55:00|413.93|411.13|413.68|410.88|413.93|411.13|412.93|410.13|0
1676592000000|2023-02-17 00:00:00|413.43|410.63|411.44|408.64|413.93|411.13|411.44|408.64|0
1676592300000|2023-02-17 00:05:00|411.69|408.89|410.94|408.14|411.93|409.13|410.69|407.89|0
1676592600000|2023-02-17 00:10:00|411.19|408.39|411.44|408.64|411.68|408.88|410.94|408.14|0
1676592900000|2023-02-17 00:15:00|411.68|408.88|412.43|409.63|413.18|410.38|411.68|408.88|0
1676593200000|2023-02-17 00:20:00|412.31|409.51|412.93|410.13|412.93|410.13|411.93|409.13|0
1676593500000|2023-02-17 00:25:00|412.68|409.88|413.93|411.13|414.92|412.12|412.56|409.76|0
1676593800000|2023-02-17 00:30:00|414.18|411.38|412.18|409.38|414.67|411.87|411.19|408.39|0
1676594100000|2023-02-17 00:35:00|412.43|409.63|412.68|409.88|412.93|410.13|411.93|409.13|0
1676594400000|2023-02-17 00:40:00|411.93|409.13|412.18|409.38|412.68|409.88|411.44|408.64|0
1676594700000|2023-02-17 00:45:00|412.31|409.51|413.18|410.38|413.18|410.38|411.68|408.88|0
1676595000000|2023-02-17 00:50:00|413.43|410.63|412.43|409.63|413.68|410.88|412.43|409.63|0
1676595300000|2023-02-17 00:55:00|412.31|409.51|412.68|409.88|412.93|410.13|412.18|409.38|0
1676595600000|2023-02-17 01:00:00|412.43|409.63|412.18|409.38|412.68|409.88|410.94|408.14|0
1676595900000|2023-02-17 01:05:00|412.43|409.63|412.18|409.38|414.17|411.37|411.93|409.13|0
1676596200000|2023-02-17 01:10:00|411.93|409.13|410.19|407.39|412.18|409.38|409.94|407.14|0
1676596500000|2023-02-17 01:15:00|410.44|407.64|409.19|406.39|410.44|407.64|408.94|406.14|0
1676596800000|2023-02-17 01:20:00|408.94|406.14|409.69|406.89|410.44|407.64|408.69|405.89|0
1676597100000|2023-02-17 01:25:00|409.94|407.14|410.19|407.39|410.19|407.39|409.19|406.39|0
1676597400000|2023-02-17 01:30:00|409.94|407.14|408.69|405.89|409.94|407.14|408.2|405.4|0
1676597700000|2023-02-17 01:35:00|408.94|406.14|408.94|406.14|410.19|407.39|408.69|405.89|0
1676598000000|2023-02-17 01:40:00|409.19|406.39|411.68|408.88|411.68|408.88|409.07|406.27|0
1676598300000|2023-02-17 01:45:00|411.93|409.13|414.92|412.12|415.17|412.37|411.93|409.13|0
1676598600000|2023-02-17 01:50:00|414.67|411.87|414.42|411.62|415.17|412.37|414.17|411.37|0
1676598900000|2023-02-17 01:55:00|414.67|411.87|412.93|410.13|414.8|412|412.18|409.38|0
1676599200000|2023-02-17 02:00:00|413.18|410.38|414.42|411.62|415.42|412.62|413.18|410.38|0
1676599500000|2023-02-17 02:05:00|414.67|411.87|414.92|412.12|415.92|413.12|414.42|411.62|0
1676599800000|2023-02-17 02:10:00|414.8|412|414.17|411.37|415.92|413.12|413.92|411.12|0
1676600100000|2023-02-17 02:15:00|413.92|411.12|414.92|412.12|415.17|412.37|413.92|411.12|0
1676600400000|2023-02-17 02:20:00|414.8|412|414.42|411.62|414.92|412.12|414.17|411.37|0
1676600700000|2023-02-17 02:25:00|414.17|411.37|414.42|411.62|415.42|412.62|414.17|411.37|0
1676601000000|2023-02-17 02:30:00|414.17|411.37|414.92|412.12|415.05|412.25|413.92|411.12|0
1676601300000|2023-02-17 02:35:00|414.8|412|414.67|411.87|415.42|412.62|414.42|411.62|0
1676601600000|2023-02-17 02:40:00|415.17|412.37|414.17|411.37|415.42|412.62|413.67|410.87|0
1676601900000|2023-02-17 02:45:00|414.42|411.62|414.42|411.62|414.67|411.87|414.05|411.25|0
1676602200000|2023-02-17 02:50:00|414.67|411.87|415.67|412.87|415.92|413.12|414.42|411.62|0
1676602500000|2023-02-17 02:55:00|415.42|412.62|415.92|413.12|416.42|413.62|415.42|412.62|0
1676602800000|2023-02-17 03:00:00|415.67|412.87|416.41|413.61|416.41|413.61|415.42|412.62|0
1676603100000|2023-02-17 03:05:00|416.3|413.5|416.17|413.37|416.41|413.61|415.67|412.87|0
1676603400000|2023-02-17 03:10:00|415.92|413.12|416.41|413.61|416.41|413.61|415.67|412.87|0
1676603700000|2023-02-17 03:15:00|416.3|413.5|415.42|412.62|416.3|413.5|415.42|412.62|0
1676604000000|2023-02-17 03:20:00|415.67|412.87|414.92|412.12|415.92|413.12|414.67|411.87|0
1676604300000|2023-02-17 03:25:00|415.17|412.37|414.42|411.62|415.17|412.37|414.17|411.37|0
1676604600000|2023-02-17 03:30:00|414.17|411.37|413.92|411.12|414.67|411.87|413.42|410.62|0
1676604900000|2023-02-17 03:35:00|413.8|411|413.18|410.38|414.17|411.37|413.18|410.38|0
1676605200000|2023-02-17 03:40:00|413.42|410.62|413.92|411.12|413.92|411.12|413.18|410.38|0
1676605500000|2023-02-17 03:45:00|414.42|411.62|414.42|411.62|414.67|411.87|414.17|411.37|0
1676605800000|2023-02-17 03:50:00|414.67|411.87|415.42|412.62|415.55|412.75|414.42|411.62|0
1676606100000|2023-02-17 03:55:00|415.67|412.87|415.67|412.87|415.67|412.87|414.67|411.87|0
1676606400000|2023-02-17 04:00:00|415.42|412.62|415.92|413.12|416.16|413.36|414.67|411.87|0
1676606700000|2023-02-17 04:05:00|415.67|412.87|416.16|413.36|416.16|413.36|415.17|412.37|0
1676607000000|2023-02-17 04:10:00|416.41|413.61|416.41|413.61|416.41|413.61|416.16|413.36|0
1676607300000|2023-02-17 04:15:00|417.16|414.36|416.66|413.86|417.16|414.36|416.66|413.86|0
1676607600000|2023-02-17 04:20:00|416.41|413.61|418.41|415.61|418.66|415.86|415.92|413.12|0
1676607900000|2023-02-17 04:25:00|418.66|415.86|418.41|415.61|419.4|416.6|417.91|415.11|0
1676608200000|2023-02-17 04:30:00|418.16|415.36|417.91|415.11|418.66|415.86|417.91|415.11|0
1676608500000|2023-02-17 04:35:00|417.66|414.86|418.91|416.11|419.15|416.35|417.66|414.86|0
1676608800000|2023-02-17 04:40:00|418.66|415.86|418.79|415.99|419.03|416.23|418.41|415.61|0
1676609100000|2023-02-17 04:45:00|418.91|416.11|419.65|416.85|420.15|417.35|418.54|415.74|0
1676609400000|2023-02-17 04:50:00|419.4|416.6|419.9|417.1|420.4|417.6|419.15|416.35|0
1676609700000|2023-02-17 04:55:00|419.4|416.6|418.16|415.36|419.4|416.6|418.16|415.36|0
1676610000000|2023-02-17 05:00:00|418.41|415.61|419.9|417.1|420.15|417.35|418.16|415.36|0
1676610300000|2023-02-17 05:05:00|419.65|416.85|419.9|417.1|420.4|417.6|419.15|416.35|0
1676610600000|2023-02-17 05:10:00|419.65|416.85|419.9|417.1|420.4|417.6|419.15|416.35|0
1676610900000|2023-02-17 05:15:00|420.15|417.35|420.4|417.6|420.4|417.6|419.65|416.85|0
1676611200000|2023-02-17 05:20:00|420.53|417.73|421.9|419.1|422.39|419.59|420.53|417.73|0
1676611500000|2023-02-17 05:25:00|422.14|419.34|421.65|418.85|422.64|419.84|421.65|418.85|0
1676611800000|2023-02-17 05:30:00|421.78|418.98|422.39|419.59|422.39|419.59|420.9|418.1|0
1676612100000|2023-02-17 05:35:00|422.14|419.34|421.67|418.87|422.66|419.86|421.65|418.85|0
1676612400000|2023-02-17 05:40:00|421.42|418.62|421.92|419.12|422.66|419.86|421.42|418.62|0
1676612700000|2023-02-17 05:45:00|422.17|419.37|422.17|419.37|422.41|419.61|421.92|419.12|0
1676613000000|2023-02-17 05:50:00|422.41|419.61|420.92|418.12|422.41|419.61|420.67|417.87|0
1676613300000|2023-02-17 05:55:00|421.05|418.25|421.42|418.62|421.42|418.62|420.17|417.37|0
1676613600000|2023-02-17 06:00:00|421.17|418.37|420.43|417.63|422.18|419.38|420.18|417.38|0
1676613900000|2023-02-17 06:05:00|420.31|417.51|420.43|417.63|420.93|418.13|420.18|417.38|0
1676614200000|2023-02-17 06:10:00|420.56|417.76|421.43|418.63|421.43|418.63|420.18|417.38|0
1676614500000|2023-02-17 06:15:00|421.18|418.38|422.06|419.26|422.06|419.26|420.68|417.88|0
1676614800000|2023-02-17 06:20:00|422.18|419.38|424.42|421.62|424.42|421.62|422.06|419.26|0
1676615100000|2023-02-17 06:25:00|424.17|421.37|423.42|420.62|425.17|422.37|423.42|420.62|0
1676615400000|2023-02-17 06:30:00|423.67|420.87|423.92|421.12|424.3|421.5|423.42|420.62|0
1676615700000|2023-02-17 06:35:00|423.67|420.87|424.92|422.12|425.42|422.62|423.67|420.87|0
1676616000000|2023-02-17 06:40:00|424.8|422|423.92|421.12|424.92|422.12|423.3|420.5|0
1676616300000|2023-02-17 06:45:00|423.67|420.87|423.67|420.87|423.92|421.12|423.17|420.37|0
1676616600000|2023-02-17 06:50:00|423.42|420.62|423.67|420.87|424.42|421.62|423.17|420.37|0
1676616900000|2023-02-17 06:55:00|423.55|420.75|423.92|421.12|424.42|421.62|423.17|420.37|0
1676617200000|2023-02-17 07:00:00|423.67|420.87|421.93|419.13|425.91|423.11|421.93|419.13|0
1676617500000|2023-02-17 07:05:00|421.78|419.78|420.78|418.78|421.78|419.78|419.53|417.53|0
1676617800000|2023-02-17 07:10:00|421.03|419.03|420.53|418.53|422.02|420.02|420.03|418.03|0
1676618100000|2023-02-17 07:15:00|420.28|418.28|420.78|418.78|421.78|419.78|420.28|418.28|0
1676618400000|2023-02-17 07:20:00|421.03|419.03|420.03|418.03|421.28|419.28|419.53|417.53|0
1676618700000|2023-02-17 07:25:00|419.78|417.78|419.28|417.28|420.53|418.53|419.28|417.28|0
1676619000000|2023-02-17 07:30:00|419.04|417.04|419.66|417.66|420.03|418.03|419.04|417.04|0
1676619300000|2023-02-17 07:35:00|419.53|417.53|418.29|416.29|419.78|417.78|417.79|415.79|0
1676619600000|2023-02-17 07:40:00|418.42|416.42|418.04|416.04|419.28|417.28|417.79|415.79|0
1676619900000|2023-02-17 07:45:00|417.79|415.79|419.78|417.78|420.03|418.03|417.79|415.79|0
1676620200000|2023-02-17 07:50:00|420.03|418.03|421.78|419.78|421.78|419.78|420.03|418.03|0
1676620500000|2023-02-17 07:55:00|421.53|419.53|422.29|420.29|423.02|421.02|420.79|418.79|0
1676620800000|2023-02-17 08:00:00|422.17|420.17|426.9|424.9|429.26|427.26|422.17|420.17|0
1676621100000|2023-02-17 08:05:00|426.77|424.77|427.77|425.77|428.51|426.51|426.02|424.02|0
1676621400000|2023-02-17 08:10:00|427.27|425.27|428.55|426.55|429.76|427.76|426.02|424.02|0
1676621700000|2023-02-17 08:15:00|428.43|426.43|427.31|425.31|429.8|427.8|426.81|424.81|0
1676622000000|2023-02-17 08:20:00|427.56|425.56|428.55|426.55|429.55|427.55|426.56|424.56|0
1676622300000|2023-02-17 08:25:00|429.05|427.05|431.04|429.04|431.54|429.54|427.19|425.19|0
1676622600000|2023-02-17 08:30:00|431.29|429.29|434.78|432.78|435.53|433.53|431.29|429.29|0
1676622900000|2023-02-17 08:35:00|434.53|432.53|437.72|435.72|437.72|435.72|434.23|432.23|0
1676623200000|2023-02-17 08:40:00|437.6|435.6|435.98|433.98|437.72|435.72|435.73|433.73|0
1676623500000|2023-02-17 08:45:00|436.23|434.23|434.48|432.48|436.48|434.48|432.98|430.98|0
1676623800000|2023-02-17 08:50:00|434.23|432.23|430.99|428.99|435.23|433.23|430.99|428.99|0
1676624100000|2023-02-17 08:55:00|430.49|428.49|428|426|430.99|428.99|427|425|0
1676624400000|2023-02-17 09:00:00|428.25|426.25|430.99|428.99|431.74|429.74|428|426|0
1676624700000|2023-02-17 09:05:00|430.74|428.74|428.5|426.5|432.24|430.24|428.25|426.25|0
1676625000000|2023-02-17 09:10:00|428.75|426.75|428.99|426.99|430.24|428.24|428|426|0
1676625300000|2023-02-17 09:15:00|429.12|427.12|428.5|426.5|430.49|428.49|428.25|426.25|0
1676625600000|2023-02-17 09:20:00|428.75|426.75|427|425|429.24|427.24|426.5|424.5|0
1676625900000|2023-02-17 09:25:00|427.25|425.25|425.26|423.26|427.75|425.75|425.26|423.26|0
1676626200000|2023-02-17 09:30:00|425.14|423.14|421.27|419.27|425.14|423.14|420.27|418.27|0
1676626500000|2023-02-17 09:35:00|421.52|419.52|423.26|421.26|423.26|421.26|421.27|419.27|0
1676626800000|2023-02-17 09:40:00|423.01|421.01|422.51|420.51|423.01|421.01|421.52|419.52|0
1676627100000|2023-02-17 09:45:00|422.15|420.15|422.25|420.25|423.76|421.76|422.02|420.02|0
1676627400000|2023-02-17 09:50:00|422.5|420.5|424.24|422.24|424.49|422.49|421.5|419.5|0
1676627700000|2023-02-17 09:55:00|424.49|422.49|425.74|423.74|427.23|425.23|424.49|422.49|0
1676628000000|2023-02-17 10:00:00|425.24|423.24|427.23|425.23|427.48|425.48|424.74|422.74|0
1676628300000|2023-02-17 10:05:00|427.48|425.48|426.98|424.98|428.48|426.48|426.48|424.48|0
1676628600000|2023-02-17 10:10:00|427.11|425.11|427.73|425.73|428.23|426.23|425.99|423.99|0
1676628900000|2023-02-17 10:15:00|427.98|425.98|428.48|426.48|428.73|426.73|427.11|425.11|0
1676629200000|2023-02-17 10:20:00|428.36|426.36|429.48|427.48|431.97|429.97|428.36|426.36|0
1676629500000|2023-02-17 10:25:00|429.23|427.23|427|425|429.49|427.49|425.25|423.25|0
1676629800000|2023-02-17 10:30:00|427.5|425.5|428.74|426.74|428.74|426.74|426.25|424.25|0
1676630100000|2023-02-17 10:35:00|428.99|426.99|429.99|427.99|430.24|428.24|428.24|426.24|0
1676630400000|2023-02-17 10:40:00|429.74|427.74|429.49|427.49|430.24|428.24|427.5|425.5|0
1676630700000|2023-02-17 10:45:00|429.62|427.62|429.12|427.12|430.74|428.74|428.87|426.87|0
1676631000000|2023-02-17 10:50:00|429.24|427.24|430.49|428.49|430.49|428.49|427.74|425.74|0
1676631300000|2023-02-17 10:55:00|430.24|428.24|431.48|429.48|432.23|430.23|430.24|428.24|0
1676631600000|2023-02-17 11:00:00|432.23|430.23|432.48|430.48|433.98|431.98|430.74|428.74|0
1676631900000|2023-02-17 11:05:00|432.98|430.98|435.22|433.22|435.47|433.47|432.98|430.98|0
1676632200000|2023-02-17 11:10:00|435.1|433.1|434.23|432.23|435.47|433.47|432.98|430.98|0
1676632500000|2023-02-17 11:15:00|434.11|432.11|432.98|430.98|434.48|432.48|432.61|430.61|0
1676632800000|2023-02-17 11:20:00|433.23|431.23|430.99|428.99|433.23|431.23|430.24|428.24|0
1676633100000|2023-02-17 11:25:00|431.23|429.23|429.74|427.74|431.23|429.23|428.49|426.49|0
1676633400000|2023-02-17 11:30:00|429.49|427.49|432.11|430.11|432.61|430.61|428.99|426.99|0
1676633700000|2023-02-17 11:35:00|432.23|430.23|434.23|432.23|434.23|432.23|432.23|430.23|0
1676634000000|2023-02-17 11:40:00|434.11|432.11|432.48|430.48|434.11|432.11|430.74|428.74|0
1676634300000|2023-02-17 11:45:00|432.23|430.23|431.48|429.48|433.23|431.23|430.49|428.49|0
1676634600000|2023-02-17 11:50:00|431.73|429.73|433.48|431.48|433.86|431.86|431.23|429.23|0
1676634900000|2023-02-17 11:55:00|433.73|431.73|430.74|428.74|433.73|431.73|430.74|428.74|0
1676635200000|2023-02-17 12:00:00|430.24|428.24|428.24|426.24|431.73|429.73|428.24|426.24|0
1676635500000|2023-02-17 12:05:00|428.49|426.49|428.74|426.74|429.49|427.49|427.74|425.74|0
1676635800000|2023-02-17 12:10:00|428.49|426.49|426.5|424.5|428.99|426.99|426|424|0
1676636100000|2023-02-17 12:15:00|426.13|424.13|425.75|423.75|427.49|425.49|425|423|0
1676636400000|2023-02-17 12:20:00|426|424|428.49|426.49|429.24|427.24|426|424|0
1676636700000|2023-02-17 12:25:00|428.74|426.74|429.24|427.24|429.49|427.49|426|424|0
1676637000000|2023-02-17 12:30:00|429.49|427.49|431.36|429.36|431.48|429.48|428.99|426.99|0
1676637300000|2023-02-17 12:35:00|431.23|429.23|425.25|423.25|431.48|429.48|425.13|423.13|0
1676637600000|2023-02-17 12:40:00|425.5|423.5|423.75|421.75|426.25|424.25|423.51|421.51|0
1676637900000|2023-02-17 12:45:00|424.13|422.13|425|423|426|424|422.76|420.76|0
1676638200000|2023-02-17 12:50:00|425.25|423.25|425|423|425.5|423.5|424.25|422.25|0
1676638500000|2023-02-17 12:55:00|425.5|423.5|425.5|423.5|425.5|423.5|424.5|422.5|0
1676638800000|2023-02-17 13:00:00|425.75|423.75|427.49|425.49|427.99|425.99|424.75|422.75|0
1676639100000|2023-02-17 13:05:00|427.24|425.24|428.24|426.24|429.49|427.49|426.99|424.99|0
1676639400000|2023-02-17 13:10:00|428.49|426.49|427.49|425.49|429.49|427.49|427.24|425.24|0
1676639700000|2023-02-17 13:15:00|427.74|425.74|426.5|424.5|427.74|425.74|425.25|423.25|0
1676640000000|2023-02-17 13:20:00|426.75|424.75|429.49|427.49|430.73|428.73|426|424|0
1676640300000|2023-02-17 13:25:00|429.74|427.74|429.49|427.49|430.12|428.12|428.24|426.24|0
1676640600000|2023-02-17 13:30:00|429.24|427.24|424.88|422.88|429.49|427.49|424.88|422.88|0
1676640900000|2023-02-17 13:35:00|425.25|423.25|425.75|423.75|426.74|424.74|424.75|422.75|0
1676641200000|2023-02-17 13:40:00|426|424|426.99|424.99|427.74|425.74|425.5|423.5|0
1676641500000|2023-02-17 13:45:00|426.5|424.5|423.01|421.01|426.74|424.74|421.76|419.76|0
1676641800000|2023-02-17 13:50:00|423.26|421.26|426|424|429.24|427.24|423.26|421.26|0
1676642100000|2023-02-17 13:55:00|425.75|423.75|423.75|421.75|426.25|424.25|423.01|421.01|0
1676642400000|2023-02-17 14:00:00|424.25|422.25|422.76|420.76|425|423|422.51|420.51|0
1676642700000|2023-02-17 14:05:00|422.51|420.51|423.01|421.01|424|422|422.01|420.01|0
1676643000000|2023-02-17 14:10:00|423.25|421.25|422.26|420.26|423.25|421.25|421.51|419.51|0
1676643300000|2023-02-17 14:15:00|422.01|420.01|420.51|418.51|424|422|420.51|418.51|0
1676643600000|2023-02-17 14:20:00|420.26|418.26|420.51|418.51|422.26|420.26|420.26|418.26|0
1676643900000|2023-02-17 14:25:00|420.26|418.26|424.88|422.88|425.25|423.25|418.52|416.52|0
1676644200000|2023-02-17 14:30:00|426|424|419.25|417.25|428.99|426.99|419.25|417.25|0
1676644500000|2023-02-17 14:35:00|419.75|417.75|428.72|426.72|428.72|426.72|418.5|416.5|0
1676644800000|2023-02-17 14:40:00|428.97|426.97|431.46|429.46|431.59|429.59|426.48|424.48|0
1676645100000|2023-02-17 14:45:00|432.46|430.46|436.45|434.45|437.2|435.2|431.46|429.46|0
1676645400000|2023-02-17 14:50:00|436.2|434.2|442.46|440.46|443.2|441.2|434.96|432.96|0
1676645700000|2023-02-17 14:55:00|442.21|440.21|438.71|436.71|443.95|441.95|438.46|436.46|0
1676646000000|2023-02-17 15:00:00|439.21|437.21|430.22|428.22|439.21|437.21|429.23|427.23|0
1676646300000|2023-02-17 15:05:00|429.98|427.98|431.72|429.72|432.97|430.97|428.73|426.73|0
1676646600000|2023-02-17 15:10:00|432.97|430.97|428.94|426.94|434.71|432.71|425.24|423.24|0
1676646900000|2023-02-17 15:15:00|427.44|425.44|420.46|418.46|430.94|428.94|418.71|416.71|0
1676647200000|2023-02-17 15:20:00|420.71|418.71|425.43|423.43|425.43|423.43|415.72|413.72|0
1676647500000|2023-02-17 15:25:00|425.68|423.68|426.68|424.68|427.43|425.43|422.94|420.94|0
1676647800000|2023-02-17 15:30:00|427.18|425.18|421.19|419.19|427.43|425.43|419.69|417.69|0
1676648100000|2023-02-17 15:35:00|421.44|419.44|422.93|420.93|424.67|422.67|414.2|412.2|0
1676648400000|2023-02-17 15:40:00|423.43|421.43|432.16|430.16|432.29|430.29|422.68|420.68|0
1676648700000|2023-02-17 15:45:00|433.16|431.16|431.95|429.95|434.41|432.41|429.42|427.42|0
1676649000000|2023-02-17 15:50:00|432.2|430.2|434.45|432.45|435.95|433.95|431.46|429.46|0
1676649300000|2023-02-17 15:55:00|434.7|432.7|435.95|433.95|437.69|435.69|432.7|430.7|0
1676649600000|2023-02-17 16:00:00|436.2|434.2|437.95|435.95|440.45|438.45|435.95|433.95|0
1676649900000|2023-02-17 16:05:00|436.71|434.71|436.21|434.21|437.7|435.7|432.71|430.71|0
1676650200000|2023-02-17 16:10:00|436.46|434.46|434.21|432.21|436.46|434.46|432.96|430.96|0
1676650500000|2023-02-17 16:15:00|434.46|432.46|436.95|434.95|438.2|436.2|433.71|431.71|0
1676650800000|2023-02-17 16:20:00|437.2|435.2|442.2|440.2|442.45|440.45|437.08|435.08|0
1676651100000|2023-02-17 16:25:00|442.45|440.45|441.21|439.21|442.95|440.95|439.46|437.46|0
1676651400000|2023-02-17 16:30:00|441.45|439.45|439.96|437.96|444.33|442.33|439.96|437.96|0
1676651700000|2023-02-17 16:35:00|440.46|438.46|436.71|434.71|441.45|439.45|436.21|434.21|0
1676652000000|2023-02-17 16:40:00|436.46|434.46|434.21|432.21|437.95|435.95|433.96|431.96|0
1676652300000|2023-02-17 16:45:00|433.96|431.96|433.46|431.46|434.21|432.21|430.47|428.47|0
1676652600000|2023-02-17 16:50:00|433.71|431.71|439.7|437.7|440.2|438.2|433.71|431.71|0
1676652900000|2023-02-17 16:55:00|439.45|437.45|437.95|435.95|441.95|439.95|437.71|435.71|0
1676653200000|2023-02-17 17:00:00|438.08|436.08|434.46|432.46|438.08|436.08|431.47|429.47|0
1676653500000|2023-02-17 17:05:00|434.71|432.71|430.47|428.47|434.71|432.71|429.22|427.22|0
1676653800000|2023-02-17 17:10:00|429.72|427.72|428.72|426.72|430.47|428.47|426.23|424.23|0
1676654100000|2023-02-17 17:15:00|428.22|426.22|431.45|429.45|431.45|429.45|426.72|424.72|0
1676654400000|2023-02-17 17:20:00|431.7|429.7|431.19|429.19|433.44|431.44|429.95|427.95|0
1676654700000|2023-02-17 17:25:00|431.44|429.44|430.94|428.94|431.94|429.94|428.2|426.2|0
1676655000000|2023-02-17 17:30:00|431.19|429.19|432.94|430.94|433.69|431.69|430.45|428.45|0
1676655300000|2023-02-17 17:35:00|432.69|430.69|433.69|431.69|434.94|432.94|431.44|429.44|0
1676655600000|2023-02-17 17:40:00|433.94|431.94|436.43|434.43|437.43|435.43|432.94|430.94|0
1676655900000|2023-02-17 17:45:00|436.68|434.68|439.19|437.19|439.44|437.44|435.44|433.44|0
1676656200000|2023-02-17 17:50:00|439.44|437.44|444.43|442.43|444.93|442.93|438.57|436.57|0
1676656500000|2023-02-17 17:55:00|444.18|442.18|441.19|439.19|444.68|442.68|440.19|438.19|0
1676656800000|2023-02-17 18:00:00|441.44|439.44|440.44|438.44|443.18|441.18|439.82|437.82|0
1676657100000|2023-02-17 18:05:00|440.19|438.19|436.44|434.44|441.69|439.69|435.69|433.69|0
1676657400000|2023-02-17 18:10:00|436.19|434.19|434.19|432.19|436.19|434.19|433.19|431.19|0
1676657700000|2023-02-17 18:15:00|433.69|431.69|433.69|431.69|433.69|431.69|431.2|429.2|0
1676658000000|2023-02-17 18:20:00|433.44|431.44|438.93|436.93|439.43|437.43|433.44|431.44|0
1676658300000|2023-02-17 18:25:00|438.68|436.68|439.18|437.18|441.68|439.68|437.94|435.94|0
1676658600000|2023-02-17 18:30:00|438.93|436.93|437.44|435.44|441.43|439.43|437.44|435.44|0
1676658900000|2023-02-17 18:35:00|437.19|435.19|436.44|434.44|438.43|436.43|435.44|433.44|0
1676659200000|2023-02-17 18:40:00|436.94|434.94|435.44|433.44|437.44|435.44|433.94|431.94|0
1676659500000|2023-02-17 18:45:00|435.19|433.19|434.19|432.19|435.44|433.44|432.69|430.69|0
1676659800000|2023-02-17 18:50:00|434.44|432.44|436.94|434.94|437.94|435.94|433.19|431.19|0
1676660100000|2023-02-17 18:55:00|436.69|434.69|434.19|432.19|437.94|435.94|433.94|431.94|0
1676660400000|2023-02-17 19:00:00|433.69|431.69|430.2|428.2|433.69|431.69|427.95|425.95|0
1676660700000|2023-02-17 19:05:00|429.7|427.7|428.95|426.95|430.2|428.2|427.7|425.7|0
1676661000000|2023-02-17 19:10:00|429.2|427.2|433.69|431.69|434.44|432.44|427.95|425.95|0
1676661300000|2023-02-17 19:15:00|433.44|431.44|431.7|429.7|434.44|432.44|429.95|427.95|0
1676661600000|2023-02-17 19:20:00|431.95|429.95|422.71|420.71|431.95|429.95|422.47|420.47|0
1676661900000|2023-02-17 19:25:00|422.96|420.96|424.96|422.96|425.71|423.71|422.47|420.47|0
1676662200000|2023-02-17 19:30:00|424.71|422.71|421.47|419.47|424.71|422.71|420.47|418.47|0
1676662500000|2023-02-17 19:35:00|421.97|419.97|418.97|416.97|421.97|419.97|418.23|416.23|0
1676662800000|2023-02-17 19:40:00|418.72|416.72|423.7|421.7|423.71|421.71|418.72|416.72|0
1676663100000|2023-02-17 19:45:00|423.45|421.45|419.71|417.71|424.95|422.95|419.46|417.46|0
1676663400000|2023-02-17 19:50:00|419.46|417.46|416.22|414.22|419.46|417.46|415.47|413.47|0
1676663700000|2023-02-17 19:55:00|415.97|413.97|414.47|412.47|416.71|414.71|413.22|411.22|0
1676664000000|2023-02-17 20:00:00|413.97|411.97|414.97|412.97|414.97|412.97|410.73|408.73|0
1676664300000|2023-02-17 20:05:00|415.47|413.47|411.98|409.98|418.21|416.21|411.98|409.98|0
1676664600000|2023-02-17 20:10:00|412.23|410.23|415.22|413.22|416.96|414.96|411.23|409.23|0
1676664900000|2023-02-17 20:15:00|415.72|413.72|416.71|414.71|418.71|416.71|412.72|410.72|0
1676665200000|2023-02-17 20:20:00|416.84|414.84|417.71|415.71|420.21|418.21|414.72|412.72|0
1676665500000|2023-02-17 20:25:00|417.96|415.96|419.71|417.71|421.7|419.7|415.47|413.47|0
1676665800000|2023-02-17 20:30:00|420.21|418.21|414.97|412.97|421.7|419.7|414.47|412.47|0
1676666100000|2023-02-17 20:35:00|414.47|412.47|416.46|414.46|417.46|415.46|410.98|408.98|0
1676666400000|2023-02-17 20:40:00|416.96|414.96|417.21|415.21|417.71|415.71|414.47|412.47|0
1676666700000|2023-02-17 20:45:00|417.46|415.46|420.95|418.95|420.95|418.95|416.71|414.71|0
1676667000000|2023-02-17 20:50:00|419.34|417.34|417.21|415.21|419.71|417.71|413.22|411.22|0
1676667300000|2023-02-17 20:55:00|416.46|414.46|412.97|410.97|416.46|414.46|411.98|409.98|0
1676667600000|2023-02-17 21:00:00|413.22|411.22|412.97|410.97|414.47|412.47|412.22|410.22|0
1676667900000|2023-02-17 21:05:00|413.22|411.22|414.47|412.47|414.47|412.47|413.22|411.22|0
1676668200000|2023-02-17 21:10:00|414.22|412.22|414.97|412.97|415.47|413.47|413.22|411.22|0
1676877600000|2023-02-20 07:20:00|415.96|413.96|415.96|413.96|416.21|414.21|415.71|413.71|0
1676877900000|2023-02-20 07:25:00|416.09|414.09|415.59|413.59|416.09|414.09|415.22|413.22|0
1676878200000|2023-02-20 07:30:00|415.46|413.46|414.99|412.99|416.09|414.09|414.99|412.99|0
1676878500000|2023-02-20 07:35:00|415.12|413.12|413.49|411.49|415.12|413.12|413.24|411.24|0
1676878800000|2023-02-20 07:40:00|413.24|411.24|413.74|411.74|414.12|412.12|412.74|410.74|0
1676879100000|2023-02-20 07:45:00|413.87|411.87|413.74|411.74|414.24|412.24|413.74|411.74|0
1676879400000|2023-02-20 07:50:00|413.87|411.87|413.87|411.87|413.99|411.99|413.49|411.49|0
1676879700000|2023-02-20 07:55:00|413.99|411.99|414.22|412.22|414.74|412.74|413.72|411.72|0
1676880000000|2023-02-20 08:00:00|414.1|412.1|416.47|414.47|417.46|415.46|414.1|412.1|0
1676880300000|2023-02-20 08:05:00|416.35|414.35|417.71|415.71|417.96|415.96|415.47|413.47|0
1676880600000|2023-02-20 08:10:00|417.96|415.96|419.71|417.71|420.21|418.21|417.96|415.96|0
1676880900000|2023-02-20 08:15:00|419.46|417.46|418.84|416.84|420.09|418.09|418.84|416.84|0
1676881200000|2023-02-20 08:20:00|418.46|416.46|417.46|415.46|418.46|416.46|416.6|414.6|0
1676881500000|2023-02-20 08:25:00|417.21|415.21|418.71|416.71|419.21|417.21|416.96|414.96|0
1676881800000|2023-02-20 08:30:00|418.46|416.46|418.21|416.21|418.71|416.71|416.84|414.84|0
1676882100000|2023-02-20 08:35:00|417.96|415.96|418.96|416.96|419.21|417.21|417.21|415.21|0
1676882400000|2023-02-20 08:40:00|419.34|417.34|420.71|418.71|420.71|418.71|418.96|416.96|0
1676882700000|2023-02-20 08:45:00|420.96|418.96|419.96|417.96|421.45|419.45|419.96|417.96|0
1676883000000|2023-02-20 08:50:00|419.71|417.71|419.46|417.46|420.46|418.46|418.71|416.71|0
1676883300000|2023-02-20 08:55:00|419.59|417.59|418.34|416.34|419.84|417.84|418.21|416.21|0
1676883600000|2023-02-20 09:00:00|418.46|416.46|417.71|415.71|418.71|416.71|416.71|414.71|0
1676883900000|2023-02-20 09:05:00|417.84|415.84|417.71|415.71|418.34|416.34|416.96|414.96|0
1676884200000|2023-02-20 09:10:00|417.96|415.96|418.96|416.96|419.46|417.46|417.71|415.71|0
1676884500000|2023-02-20 09:15:00|419.09|417.09|420.46|418.46|420.95|418.95|418.71|416.71|0
1676884800000|2023-02-20 09:20:00|420.34|418.34|421.45|419.45|421.95|419.95|419.71|417.71|0
1676885100000|2023-02-20 09:25:00|421.7|419.7|421.45|419.45|422.08|420.08|421.2|419.2|0
1676885400000|2023-02-20 09:30:00|421.58|419.58|422.95|420.95|422.95|420.95|421.45|419.45|0
1676885700000|2023-02-20 09:35:00|423.2|421.2|423.7|421.7|423.95|421.95|422.7|420.7|0
1676886000000|2023-02-20 09:40:00|423.95|421.95|424.7|422.7|424.7|422.7|423.45|421.45|0
1676886300000|2023-02-20 09:45:00|424.95|422.95|424.95|422.95|424.95|422.95|423.95|421.95|0
1676886600000|2023-02-20 09:50:00|424.83|422.83|424.2|422.2|425.69|423.69|423.83|421.83|0
1676886900000|2023-02-20 09:55:00|424.33|422.33|423.7|421.7|424.95|422.95|423.33|421.33|0
1676887200000|2023-02-20 10:00:00|423.83|421.83|424.83|422.83|425.45|423.45|423.45|421.45|0
1676887500000|2023-02-20 10:05:00|424.95|422.95|425.2|423.2|425.69|423.69|424.7|422.7|0
1676887800000|2023-02-20 10:10:00|424.95|422.95|422.95|420.95|425.2|423.2|422.7|420.7|0
1676888100000|2023-02-20 10:15:00|423.2|421.2|424.7|422.7|424.7|422.7|422.95|420.95|0
1676888400000|2023-02-20 10:20:00|424.58|422.58|424.7|422.7|425.69|423.69|424.33|422.33|0
1676888700000|2023-02-20 10:25:00|424.45|422.45|422.95|420.95|424.7|422.7|422.83|420.83|0
1676889000000|2023-02-20 10:30:00|422.7|420.7|420.95|418.95|422.7|420.7|420.7|418.7|0
1676889300000|2023-02-20 10:35:00|420.7|418.7|420.95|418.95|421.7|419.7|420.7|418.7|0
1676889600000|2023-02-20 10:40:00|420.7|418.7|421.2|419.2|421.95|419.95|420.7|418.7|0
1676889900000|2023-02-20 10:45:00|421.08|419.08|421.45|419.45|422.45|420.45|420.95|418.95|0
1676890200000|2023-02-20 10:50:00|421.2|419.2|421.2|419.2|421.58|419.58|420.45|418.45|0
1676890500000|2023-02-20 10:55:00|421.7|419.7|421.2|419.2|422.45|420.45|420.95|418.95|0
1676890800000|2023-02-20 11:00:00|421.45|419.45|421.95|419.95|422.95|420.95|420.7|418.7|0
1676891100000|2023-02-20 11:05:00|421.7|419.7|420.95|418.95|422.45|420.45|420.7|418.7|0
1676891400000|2023-02-20 11:10:00|421.45|419.45|418.46|416.46|421.45|419.45|418.46|416.46|0
1676891700000|2023-02-20 11:15:00|418.71|416.71|418.59|416.59|419.21|417.21|418.21|416.21|0
1676892000000|2023-02-20 11:20:00|418.71|416.71|418.96|416.96|419.71|417.71|418.46|416.46|0
1676892300000|2023-02-20 11:25:00|418.21|416.21|416.71|414.71|418.21|416.21|416.71|414.71|0
1676892600000|2023-02-20 11:30:00|416.96|414.96|417.21|415.21|417.71|415.71|416.71|414.71|0
1676892900000|2023-02-20 11:35:00|416.96|414.96|417.96|415.96|417.96|415.96|416.84|414.84|0
1676893200000|2023-02-20 11:40:00|418.46|416.46|417.96|415.96|418.71|416.71|417.34|415.34|0
1676893500000|2023-02-20 11:45:00|418.21|416.21|418.21|416.21|418.71|416.71|416.96|414.96|0
1676893800000|2023-02-20 11:50:00|418.46|416.46|417.46|415.46|418.46|416.46|417.21|415.21|0
1676894100000|2023-02-20 11:55:00|417.34|415.34|418.21|416.21|418.71|416.71|416.96|414.96|0
1676894400000|2023-02-20 12:00:00|417.96|415.96|419.21|417.21|419.21|417.21|417.71|415.71|0
1676894700000|2023-02-20 12:05:00|419.09|417.09|418.21|416.21|419.09|417.09|416.59|414.59|0
1676895000000|2023-02-20 12:10:00|418.46|416.46|420.2|418.2|420.33|418.33|418.21|416.21|0
1676895300000|2023-02-20 12:15:00|420.45|418.45|420.45|418.45|421.7|419.7|420.45|418.45|0
1676895600000|2023-02-20 12:20:00|420.7|418.7|420.7|418.7|420.83|418.83|420.45|418.45|0
1676895900000|2023-02-20 12:25:00|420.95|418.95|420.7|418.7|421.08|419.08|420.45|418.45|0
1676896200000|2023-02-20 12:30:00|420.45|418.45|418.71|416.71|420.45|418.45|418.46|416.46|0
1676896500000|2023-02-20 12:35:00|418.46|416.46|419.7|417.7|419.7|417.7|418.21|416.21|0
1676896800000|2023-02-20 12:40:00|419.46|417.46|419.95|417.95|420.2|418.2|419.21|417.21|0
1676897100000|2023-02-20 12:45:00|420.2|418.2|418.96|416.96|420.2|418.2|418.46|416.46|0
1676897400000|2023-02-20 12:50:00|418.71|416.71|418.71|416.71|419.21|417.21|418.71|416.71|0
1676897700000|2023-02-20 12:55:00|418.46|416.46|418.96|416.96|419.58|417.58|417.96|415.96|0
1676898000000|2023-02-20 13:00:00|418.84|416.84|417.71|415.71|419.21|417.21|417.46|415.46|0
1676898300000|2023-02-20 13:05:00|417.59|415.59|417.71|415.71|418.46|416.46|417.21|415.21|0
1676898600000|2023-02-20 13:10:00|417.96|415.96|417.84|415.84|418.21|416.21|417.21|415.21|0
1676898900000|2023-02-20 13:15:00|417.96|415.96|418.46|416.46|418.71|416.71|417.71|415.71|0
1676899200000|2023-02-20 13:20:00|418.71|416.71|417.71|415.71|418.71|416.71|417.21|415.21|0
1676899500000|2023-02-20 13:25:00|417.84|415.84|417.21|415.21|417.96|415.96|417.21|415.21|0
1676899800000|2023-02-20 13:30:00|417.34|415.34|416.71|414.71|417.59|415.59|416.71|414.71|0
1676900100000|2023-02-20 13:35:00|416.84|414.84|416.71|414.71|417.96|415.96|416.46|414.46|0
1676900400000|2023-02-20 13:40:00|416.46|414.46|417.71|415.71|418.21|416.21|416.46|414.46|0
1676900700000|2023-02-20 13:45:00|417.84|415.84|418.46|416.46|418.71|416.71|417.71|415.71|0
1676901000000|2023-02-20 13:50:00|418.59|416.59|417.96|415.96|418.71|416.71|417.84|415.84|0
1676901300000|2023-02-20 13:55:00|417.71|415.71|417.21|415.21|417.96|415.96|416.96|414.96|0
1676901600000|2023-02-20 14:00:00|416.96|414.96|418.96|416.96|418.96|416.96|416.96|414.96|0
1676901900000|2023-02-20 14:05:00|418.71|416.71|418.71|416.71|419.59|417.59|418.71|416.71|0
1676902200000|2023-02-20 14:10:00|418.96|416.96|419.59|417.59|419.59|417.59|418.59|416.59|0
1676902500000|2023-02-20 14:15:00|419.71|417.71|419.71|417.71|419.71|417.71|418.96|416.96|0
1676902800000|2023-02-20 14:20:00|419.96|417.96|418.96|416.96|420.46|418.46|418.96|416.96|0
1676903100000|2023-02-20 14:25:00|419.59|417.59|419.71|417.71|419.84|417.84|418.96|416.96|0
1676903400000|2023-02-20 14:30:00|419.59|417.59|421.46|419.46|421.46|419.46|419.46|417.46|0
1676903700000|2023-02-20 14:35:00|421.34|419.34|422.45|420.45|422.7|420.7|421.21|419.21|0
1676904000000|2023-02-20 14:40:00|422.7|420.7|421.09|419.09|422.7|420.7|420.71|418.71|0
1676904300000|2023-02-20 14:45:00|420.96|418.96|420.46|418.46|421.46|419.46|420.21|418.21|0
1676904600000|2023-02-20 14:50:00|420.71|418.71|420.96|418.96|421.71|419.71|420.21|418.21|0
1676904900000|2023-02-20 14:55:00|421.09|419.09|421.46|419.46|421.46|419.46|419.96|417.96|0
1676905200000|2023-02-20 15:00:00|422.45|420.45|423.45|421.45|423.58|421.58|422.2|420.2|0
1676905500000|2023-02-20 15:05:00|423.2|421.2|423.45|421.45|423.95|421.95|422.7|420.7|0
1676905800000|2023-02-20 15:10:00|423.7|421.7|425.2|423.2|425.2|423.2|423.45|421.45|0
1676906100000|2023-02-20 15:15:00|425.45|423.45|424.45|422.45|425.45|423.45|423.95|421.95|0
1676906400000|2023-02-20 15:20:00|424.33|422.33|424.2|422.2|424.95|422.95|423.95|421.95|0
1676906700000|2023-02-20 15:25:00|424.33|422.33|425.45|423.45|425.45|423.45|424.2|422.2|0
1676907000000|2023-02-20 15:30:00|425.7|423.7|425.2|423.2|425.7|423.7|424.7|422.7|0
1676907300000|2023-02-20 15:35:00|425.45|423.45|424.95|422.95|425.45|423.45|424.7|422.7|0
1676907600000|2023-02-20 15:40:00|424.7|422.7|425.2|423.2|425.45|423.45|424.7|422.7|0
1676907900000|2023-02-20 15:45:00|425.45|423.45|426.2|424.2|426.2|424.2|425.45|423.45|0
1676908200000|2023-02-20 15:50:00|425.83|423.83|424.95|422.95|425.83|423.83|424.95|422.95|0
1676908500000|2023-02-20 15:55:00|424.83|422.83|424.95|422.95|425.2|423.2|424.7|422.7|0
1676908800000|2023-02-20 16:00:00|424.7|422.7|423.45|421.45|424.83|422.83|423.2|421.2|0
1676909100000|2023-02-20 16:05:00|423.7|421.7|423.7|421.7|424.45|422.45|423.45|421.45|0
1676909400000|2023-02-20 16:10:00|423.95|421.95|423.95|421.95|424.45|422.45|423.95|421.95|0
1676909700000|2023-02-20 16:15:00|423.7|421.7|423.2|421.2|423.7|421.7|423.2|421.2|0
1676910000000|2023-02-20 16:20:00|422.95|420.95|422.96|420.96|423.21|421.21|422.45|420.45|0
1676910300000|2023-02-20 16:25:00|423.21|421.21|423.46|421.46|423.46|421.46|422.84|420.84|0
1676910600000|2023-02-20 16:30:00|423.34|421.34|425.2|423.2|425.2|423.2|422.96|420.96|0
1676910900000|2023-02-20 16:35:00|425.45|423.45|424.95|422.95|426.45|424.45|424.95|422.95|0
1676911200000|2023-02-20 16:40:00|424.46|422.46|424.46|422.46|424.71|422.71|424.21|422.21|0
1676911500000|2023-02-20 16:45:00|424.59|422.59|425.2|423.2|425.45|423.45|424.59|422.59|0
1676911800000|2023-02-20 16:50:00|425.45|423.45|425.58|423.58|425.58|423.58|424.95|422.95|0
1676912100000|2023-02-20 16:55:00|425.45|423.45|426.2|424.2|426.2|424.2|425.2|423.2|0
1676912400000|2023-02-20 17:00:00|426.45|424.45|427.2|425.2|427.45|425.45|425.95|423.95|0
1676912700000|2023-02-20 17:05:00|427.33|425.33|427.2|425.2|427.58|425.58|427.2|425.2|0
1676913000000|2023-02-20 17:10:00|427.33|425.33|427.2|425.2|427.7|425.7|427.2|425.2|0
1676913300000|2023-02-20 17:15:00|427.33|425.33|427.33|425.33|427.7|425.7|427.2|425.2|0
1676913600000|2023-02-20 17:20:00|427.2|425.2|427.58|425.58|427.58|425.58|426.95|424.95|0
1676913900000|2023-02-20 17:25:00|427.7|425.7|425.2|423.2|427.7|425.7|425.2|423.2|0
1676914200000|2023-02-20 17:30:00|425.33|423.33|424.95|422.95|425.7|423.7|424.95|422.95|0
1676914500000|2023-02-20 17:35:00|424.7|422.7|424.83|422.83|424.95|422.95|424.46|422.46|0
1676914800000|2023-02-20 17:40:00|424.7|422.7|424.45|422.45|424.95|422.95|424.21|422.21|0
1676915100000|2023-02-20 17:45:00|424.7|422.7|423.71|421.71|424.95|422.95|423.46|421.46|0
1676915400000|2023-02-20 17:50:00|423.59|421.59|423.96|421.96|424.45|422.45|423.46|421.46|0
1676915700000|2023-02-20 17:55:00|424.09|422.09|425.2|423.2|425.2|423.2|423.71|421.71|0
1676916000000|2023-02-20 18:00:00|424.98|422.98|424.94|422.94|425.86|423.86|424.94|422.94|0
1676916300000|2023-02-20 18:05:00|424.97|422.97|424.74|422.74|425.81|423.81|424.74|422.74|0
1676916600000|2023-02-20 18:10:00|424.77|422.77|424.77|422.77|424.77|422.77|424.77|422.77|0
1676917500000|2023-02-20 18:25:00|424.67|422.67|423.8|421.8|424.67|422.67|423.8|421.8|0
1676917800000|2023-02-20 18:30:00|424.67|422.67|424.67|422.67|424.67|422.67|424.67|422.67|0
1676918100000|2023-02-20 18:35:00|425.1|423.1|425.1|423.1|425.1|423.1|425.1|423.1|0
1676918400000|2023-02-20 18:40:00|424.67|422.67|424.67|422.67|425.1|423.1|424.67|422.67|0
1676919300000|2023-02-20 18:55:00|424.77|422.77|424.77|422.77|424.77|422.77|424.77|422.77|0
1676920500000|2023-02-20 19:15:00|425.2|423.2|424.77|422.77|425.2|423.2|424.77|422.77|0
1676920800000|2023-02-20 19:20:00|425.2|423.2|425.2|423.2|425.2|423.2|425.2|423.2|0
1676921100000|2023-02-20 19:25:00|424.77|422.77|424.77|422.77|425.62|423.62|424.77|422.77|0
1676921400000|2023-02-20 19:30:00|425.2|423.2|425.52|423.52|425.52|423.52|424.67|422.67|0
1676921700000|2023-02-20 19:35:00|424.67|422.67|424.67|422.67|424.67|422.67|424.67|422.67|0
1676922300000|2023-02-20 19:45:00|425.1|423.1|425.52|423.52|425.52|423.52|425.1|423.1|0
1676922600000|2023-02-20 19:50:00|424.67|422.67|425.52|423.52|425.52|423.52|424.67|422.67|0
1676923200000|2023-02-20 20:00:00|424.67|422.67|425.1|423.1|425.1|423.1|424.67|422.67|0
1676923800000|2023-02-20 20:10:00|425.52|423.52|425.1|423.1|425.52|423.52|425.1|423.1|0
1676924100000|2023-02-20 20:15:00|425.19|423.19|425.19|423.19|425.19|423.19|424.77|422.77|0
1676924400000|2023-02-20 20:20:00|425.62|423.62|425.19|423.19|425.62|423.62|425.19|423.19|0
1676924700000|2023-02-20 20:25:00|424.77|422.77|425.19|423.19|425.19|423.19|424.77|422.77|0
1676925000000|2023-02-20 20:30:00|424.77|422.77|424.77|422.77|424.77|422.77|424.77|422.77|0
1676926500000|2023-02-20 20:55:00|425.19|423.19|425.62|423.62|425.62|423.62|424.77|422.77|0
1676927100000|2023-02-20 21:05:00|425.72|423.72|425.22|423.22|425.72|423.72|425.22|423.22|0
1676928300000|2023-02-20 21:25:00|425.21|423.21|425.21|423.21|425.21|423.21|425.21|423.21|0
1676930100000|2023-02-20 21:55:00|425.96|423.96|425.96|423.96|425.96|423.96|425.96|423.96|0
1676934000000|2023-02-20 23:00:00|424.56|422.56|424.18|422.18|425.68|423.68|423.93|421.93|0
1676934300000|2023-02-20 23:05:00|423.93|421.93|423.68|421.68|424.06|422.06|423.43|421.43|0
1676934600000|2023-02-20 23:10:00|423.93|421.93|425.43|423.43|425.68|423.68|423.68|421.68|0
1676934900000|2023-02-20 23:15:00|425.68|423.68|424.43|422.43|425.68|423.68|424.18|422.18|0
1676935200000|2023-02-20 23:20:00|424.68|422.68|424.93|422.93|424.93|422.93|424.18|422.18|0
1676935500000|2023-02-20 23:25:00|424.81|422.81|424.18|422.18|424.93|422.93|423.93|421.93|0
1676935800000|2023-02-20 23:30:00|424.43|422.43|424.93|422.93|425.43|423.43|424.18|422.18|0
1676936100000|2023-02-20 23:35:00|424.81|422.81|424.68|422.68|424.93|422.93|424.31|422.31|0
1676936400000|2023-02-20 23:40:00|424.43|422.43|424.43|422.43|425.31|423.31|424.43|422.43|0
1676936700000|2023-02-20 23:45:00|424.68|422.68|425.18|423.18|425.18|423.18|424.18|422.18|0
1676937000000|2023-02-20 23:50:00|424.93|422.93|424.68|422.68|424.93|422.93|424.18|422.18|0
1676937300000|2023-02-20 23:55:00|424.93|422.93|423.93|421.93|425.43|423.43|423.93|421.93|0
1676937600000|2023-02-21 00:00:00|424.68|422.68|425.18|423.18|425.43|423.43|424.68|422.68|0
1676937900000|2023-02-21 00:05:00|425.31|423.31|426.68|424.68|426.68|424.68|424.93|422.93|0
1676938200000|2023-02-21 00:10:00|426.93|424.93|428.43|426.43|429.67|427.67|426.81|424.81|0
1676938500000|2023-02-21 00:15:00|428.68|426.68|427.68|425.68|429.42|427.42|427.68|425.68|0
1676938800000|2023-02-21 00:20:00|427.81|425.81|427.18|425.18|427.81|425.81|426.68|424.68|0
1676939100000|2023-02-21 00:25:00|427.06|425.06|427.18|425.18|428.18|426.18|426.68|424.68|0
1676939400000|2023-02-21 00:30:00|427.43|425.43|426.68|424.68|427.43|425.43|426.68|424.68|0
1676939700000|2023-02-21 00:35:00|426.93|424.93|427.18|425.18|427.68|425.68|426.68|424.68|0
1676940000000|2023-02-21 00:40:00|427.43|425.43|427.68|425.68|428.68|426.68|427.43|425.43|0
1676940300000|2023-02-21 00:45:00|427.43|425.43|427.43|425.43|427.68|425.68|427.18|425.18|0
1676940600000|2023-02-21 00:50:00|427.68|425.68|428.67|426.67|428.92|426.92|427.43|425.43|0
1676940900000|2023-02-21 00:55:00|428.92|426.92|430.92|428.92|431.17|429.17|428.92|426.92|0
1676941200000|2023-02-21 01:00:00|431.17|429.17|431.67|429.67|432.17|430.17|431.17|429.17|0
1676941500000|2023-02-21 01:05:00|431.55|429.55|431.92|429.92|432.67|430.67|430.92|428.92|0
1676941800000|2023-02-21 01:10:00|432.17|430.17|432.67|430.67|433.67|431.67|431.92|429.92|0
1676942100000|2023-02-21 01:15:00|432.92|430.92|430.17|428.17|432.92|430.92|429.92|427.92|0
1676942400000|2023-02-21 01:20:00|430.42|428.42|430.19|428.19|430.44|428.44|429.7|427.7|0
1676942700000|2023-02-21 01:25:00|430.44|428.44|430.94|428.94|431.19|429.19|430.19|428.19|0
1676943000000|2023-02-21 01:30:00|431.19|429.19|431.44|429.44|432.94|430.94|431.19|429.19|0
1676943300000|2023-02-21 01:35:00|431.19|429.19|430.69|428.69|431.19|429.19|430.19|428.19|0
1676943600000|2023-02-21 01:40:00|430.94|428.94|429.7|427.7|431.44|429.44|429.45|427.45|0
1676943900000|2023-02-21 01:45:00|429.94|427.94|428.7|426.7|429.94|427.94|428.45|426.45|0
1676944200000|2023-02-21 01:50:00|428.95|426.95|429.7|427.7|429.94|427.94|428.45|426.45|0
1676944500000|2023-02-21 01:55:00|429.45|427.45|429.2|427.2|430.19|428.19|429.2|427.2|0
1676944800000|2023-02-21 02:00:00|429.45|427.45|430.69|428.69|430.69|428.69|428.95|426.95|0
1676945100000|2023-02-21 02:05:00|430.44|428.44|429.94|427.94|430.69|428.69|429.45|427.45|0
1676945400000|2023-02-21 02:10:00|429.69|427.69|430.44|428.44|430.69|428.69|429.45|427.45|0
1676945700000|2023-02-21 02:15:00|430.69|428.69|430.69|428.69|430.69|428.69|430.19|428.19|0
1676946000000|2023-02-21 02:20:00|430.57|428.57|431.44|429.44|431.94|429.94|430.44|428.44|0
1676946300000|2023-02-21 02:25:00|431.19|429.19|429.94|427.94|431.19|429.19|429.45|427.45|0
1676946600000|2023-02-21 02:30:00|429.82|427.82|428.45|426.45|430.19|428.19|428.2|426.2|0
1676946900000|2023-02-21 02:35:00|428.7|426.7|428.95|426.95|428.95|426.95|428.45|426.45|0
1676947200000|2023-02-21 02:40:00|429.08|427.08|429.94|427.94|430.19|428.19|428.7|426.7|0
1676947500000|2023-02-21 02:45:00|430.19|428.19|429.44|427.44|430.19|428.19|429.44|427.44|0
1676947800000|2023-02-21 02:50:00|429.69|427.69|430.69|428.69|430.94|428.94|429.2|427.2|0
1676948100000|2023-02-21 02:55:00|430.94|428.94|430.69|428.69|431.44|429.44|430.19|428.19|0
1676948400000|2023-02-21 03:00:00|430.94|428.94|430.44|428.44|431.19|429.19|429.94|427.94|0
1676948700000|2023-02-21 03:05:00|430.19|428.19|431.44|429.44|431.44|429.44|430.19|428.19|0
1676949000000|2023-02-21 03:10:00|431.19|429.19|432.44|430.44|432.94|430.94|431.19|429.19|0
1676949300000|2023-02-21 03:15:00|432.69|430.69|430.69|428.69|432.69|430.69|430.44|428.44|0
1676949600000|2023-02-21 03:20:00|430.82|428.82|430.19|428.19|430.82|428.82|430.19|428.19|0
1676949900000|2023-02-21 03:25:00|430.44|428.44|430.19|428.19|430.44|428.44|429.94|427.94|0
1676950200000|2023-02-21 03:30:00|430.44|428.44|429.94|427.94|430.44|428.44|429.94|427.94|0
1676950500000|2023-02-21 03:35:00|430.19|428.19|430.69|428.69|430.94|428.94|430.19|428.19|0
1676950800000|2023-02-21 03:40:00|430.94|428.94|431.44|429.44|431.69|429.69|430.94|428.94|0
1676951100000|2023-02-21 03:45:00|431.19|429.19|430.44|428.44|431.44|429.44|430.44|428.44|0
1676951400000|2023-02-21 03:50:00|430.19|428.19|431.19|429.19|431.19|429.19|430.19|428.19|0
1676951700000|2023-02-21 03:55:00|431.07|429.07|430.44|428.44|431.19|429.19|430.19|428.19|0
1676952000000|2023-02-21 04:00:00|430.32|428.32|429.94|427.94|430.44|428.44|429.82|427.82|0
1676952300000|2023-02-21 04:05:00|430.19|428.19|430.69|428.69|431.19|429.19|430.19|428.19|0
1676952600000|2023-02-21 04:10:00|430.57|428.57|430.44|428.44|430.69|428.69|430.19|428.19|0
1676952900000|2023-02-21 04:15:00|430.69|428.69|431.19|429.19|431.44|429.44|430.69|428.69|0
1676953200000|2023-02-21 04:20:00|431.44|429.44|430.94|428.94|431.44|429.44|430.69|428.69|0
1676953500000|2023-02-21 04:25:00|431.19|429.19|431.19|429.19|431.44|429.44|431.19|429.19|0
1676953800000|2023-02-21 04:30:00|431.44|429.44|431.69|429.69|431.94|429.94|431.19|429.19|0
1676954100000|2023-02-21 04:35:00|431.44|429.44|431.44|429.44|431.44|429.44|431.07|429.07|0
1676954400000|2023-02-21 04:40:00|431.19|429.19|431.44|429.44|431.44|429.44|430.94|428.94|0
1676954700000|2023-02-21 04:45:00|431.69|429.69|431.44|429.44|431.69|429.69|431.19|429.19|0
1676955000000|2023-02-21 04:50:00|431.19|429.19|431.69|429.69|431.69|429.69|430.94|428.94|0
1676955300000|2023-02-21 04:55:00|431.44|429.44|431.44|429.44|431.44|429.44|430.69|428.69|0
1676955600000|2023-02-21 05:00:00|431.69|429.69|431.44|429.44|431.69|429.69|431.19|429.19|0
1676955900000|2023-02-21 05:05:00|431.19|429.19|429.19|427.19|431.19|429.19|428.94|426.94|0
1676956200000|2023-02-21 05:10:00|428.94|426.94|430.19|428.19|430.44|428.44|428.94|426.94|0
1676956500000|2023-02-21 05:15:00|430.44|428.44|430.69|428.69|430.94|428.94|430.19|428.19|0
1676956800000|2023-02-21 05:20:00|430.94|428.94|430.94|428.94|431.44|429.44|430.69|428.69|0
1676957100000|2023-02-21 05:25:00|431.19|429.19|431.94|429.94|431.94|429.94|431.19|429.19|0
1676957400000|2023-02-21 05:30:00|431.82|429.82|431.69|429.69|431.94|429.94|431.19|429.19|0
1676957700000|2023-02-21 05:35:00|431.44|429.44|430.69|428.69|431.69|429.69|430.44|428.44|0
1676958000000|2023-02-21 05:40:00|430.44|428.44|430.19|428.19|430.69|428.69|429.94|427.94|0
1676958300000|2023-02-21 05:45:00|430.44|428.44|430.69|428.69|431.19|429.19|430.19|428.19|0
1676958600000|2023-02-21 05:50:00|430.94|428.94|429.19|427.19|430.94|428.94|428.69|426.69|0
1676958900000|2023-02-21 05:55:00|428.94|426.94|428.94|426.94|429.19|427.19|428.69|426.69|0
1676959200000|2023-02-21 06:00:00|429.19|427.19|429.69|427.69|429.69|427.69|428.94|426.94|0
1676959500000|2023-02-21 06:05:00|429.57|427.57|429.94|427.94|429.94|427.94|429.19|427.19|0
1676959800000|2023-02-21 06:10:00|429.69|427.69|428.94|426.94|429.94|427.94|428.94|426.94|0
1676960100000|2023-02-21 06:15:00|429.19|427.19|429.19|427.19|429.44|427.44|428.69|426.69|0
1676960400000|2023-02-21 06:20:00|429.44|427.44|428.19|426.19|429.44|427.44|428.19|426.19|0
1676960700000|2023-02-21 06:25:00|428.32|426.32|428.69|426.69|428.94|426.94|428.19|426.19|0
1676961000000|2023-02-21 06:30:00|428.94|426.94|429.19|427.19|429.44|427.44|428.69|426.69|0
1676961300000|2023-02-21 06:35:00|429.32|427.32|430.19|428.19|430.69|428.69|429.19|427.19|0
1676961600000|2023-02-21 06:40:00|429.94|427.94|430.94|428.94|431.19|429.19|429.94|427.94|0
1676961900000|2023-02-21 06:45:00|431.19|429.19|430.44|428.44|431.19|429.19|430.32|428.32|0
1676962200000|2023-02-21 06:50:00|430.19|428.19|430.44|428.44|430.69|428.69|429.94|427.94|0
1676962500000|2023-02-21 06:55:00|430.19|428.19|429.19|427.19|430.44|428.44|428.69|426.69|0
1676962800000|2023-02-21 07:00:00|429.44|427.44|431.69|429.69|431.94|429.94|429.44|427.44|0
1676963100000|2023-02-21 07:05:00|431.94|429.94|435.93|433.93|436.18|434.18|431.94|429.94|0
1676963400000|2023-02-21 07:10:00|435.68|433.68|434.43|432.43|435.68|433.68|433.56|431.56|0
1676963700000|2023-02-21 07:15:00|434.68|432.68|435.93|433.93|435.93|433.93|434.68|432.68|0
1676964000000|2023-02-21 07:20:00|435.68|433.68|435.68|433.68|435.93|433.93|435.18|433.18|0
1676964300000|2023-02-21 07:25:00|435.81|433.81|435.68|433.68|436.56|434.56|435.56|433.56|0
1676964600000|2023-02-21 07:30:00|435.93|433.93|435.43|433.43|436.93|434.93|434.93|432.93|0
1676964900000|2023-02-21 07:35:00|435.68|433.68|435.43|433.43|435.93|433.93|434.93|432.93|0
1676965200000|2023-02-21 07:40:00|435.56|433.56|434.93|432.93|435.68|433.68|434.68|432.68|0
1676965500000|2023-02-21 07:45:00|434.68|432.68|436.43|434.43|437.68|435.68|434.68|432.68|0
1676965800000|2023-02-21 07:50:00|436.31|434.31|435.43|433.43|436.93|434.93|434.93|432.93|0
1676966100000|2023-02-21 07:55:00|435.31|433.31|436.68|434.68|436.68|434.68|435.18|433.18|0
1676966400000|2023-02-21 08:00:00|436.43|434.43|436.56|434.56|437.93|435.93|434.93|432.93|0
1676966700000|2023-02-21 08:05:00|436.43|434.43|434.43|432.43|436.68|434.68|433.68|431.68|0
1676967000000|2023-02-21 08:10:00|434.18|432.18|434.93|432.93|435.93|433.93|433.68|431.68|0
1676967300000|2023-02-21 08:15:00|435.18|433.18|437.95|435.95|439.67|437.67|435.18|433.18|0
1676967600000|2023-02-21 08:20:00|438.45|436.45|437.95|435.95|439.95|437.95|437.58|435.58|0
1676967900000|2023-02-21 08:25:00|438.2|436.2|438.08|436.08|438.7|436.7|435.21|433.21|0
1676968200000|2023-02-21 08:30:00|437.45|435.45|438.2|436.2|439.2|437.2|435.96|433.96|0
1676968500000|2023-02-21 08:35:00|438.45|436.45|439.95|437.95|439.95|437.95|437.08|435.08|0
1676968800000|2023-02-21 08:40:00|441.94|439.94|442.44|440.44|443.94|441.94|441.2|439.2|0
1676969100000|2023-02-21 08:45:00|442.69|440.69|448.93|446.93|450.68|448.68|442.69|440.69|0
1676969400000|2023-02-21 08:50:00|449.18|447.18|449.18|447.18|450.93|448.93|449.18|447.18|0
1676969700000|2023-02-21 08:55:00|449.43|447.43|450.43|448.43|450.93|448.93|449.18|447.18|0
1676970000000|2023-02-21 09:00:00|450.68|448.68|450.46|448.46|450.94|448.94|449.93|447.93|0
1676970300000|2023-02-21 09:05:00|450.71|448.71|449.71|447.71|452.46|450.46|448.47|446.47|0
1676970600000|2023-02-21 09:10:00|449.46|447.46|447.22|445.22|450.21|448.21|445.22|443.22|0
1676970900000|2023-02-21 09:15:00|446.97|444.97|447.72|445.72|447.72|445.72|444.23|442.23|0
1676971200000|2023-02-21 09:20:00|447.97|445.97|449.21|447.21|452.46|450.46|447.47|445.47|0
1676971500000|2023-02-21 09:25:00|449.34|447.34|446.22|444.22|449.46|447.46|444.48|442.48|0
1676971800000|2023-02-21 09:30:00|445.97|443.97|442.98|440.98|446.97|444.97|441.48|439.48|0
1676972100000|2023-02-21 09:35:00|442.23|440.23|442.48|440.48|444.48|442.48|440.73|438.73|0
1676972400000|2023-02-21 09:40:00|442.11|440.11|439.74|437.74|442.73|440.73|438.99|436.99|0
1676972700000|2023-02-21 09:45:00|440.24|438.24|439.12|437.12|441.73|439.73|438.49|436.49|0
1676973000000|2023-02-21 09:50:00|438.99|436.99|432.76|430.76|439.74|437.74|431.51|429.51|0
1676973300000|2023-02-21 09:55:00|432.01|430.01|436.74|434.74|436.74|434.74|431.89|429.89|0
1676973600000|2023-02-21 10:00:00|436.25|434.25|439.24|437.24|439.49|437.49|435.5|433.5|0
1676973900000|2023-02-21 10:05:00|438.99|436.99|438.97|436.97|439.99|437.99|438.24|436.24|0
1676974200000|2023-02-21 10:10:00|438.72|436.72|440.47|438.47|440.72|438.72|437.85|435.85|0
1676974500000|2023-02-21 10:15:00|440.72|438.72|442.71|440.71|443.21|441.21|440.72|438.72|0
1676974800000|2023-02-21 10:20:00|442.21|440.21|443.71|441.71|443.71|441.71|441.72|439.72|0
1676975100000|2023-02-21 10:25:00|444.21|442.21|442.21|440.21|446.21|444.21|441.72|439.72|0
1676975400000|2023-02-21 10:30:00|442.46|440.46|442.46|440.46|443.46|441.46|442.21|440.21|0
1676975700000|2023-02-21 10:35:00|442.59|440.59|442.84|440.84|444.84|442.84|441.96|439.96|0
1676976000000|2023-02-21 10:40:00|442.71|440.71|443.71|441.71|443.96|441.96|441.96|439.96|0
1676976300000|2023-02-21 10:45:00|443.46|441.46|443.71|441.71|444.96|442.96|442.46|440.46|0
1676976600000|2023-02-21 10:50:00|443.96|441.96|444.96|442.96|444.96|442.96|440.97|438.97|0
1676976900000|2023-02-21 10:55:00|445.21|443.21|446.45|444.45|446.7|444.7|444.96|442.96|0
1676977200000|2023-02-21 11:00:00|446.58|444.58|447.95|445.95|449.7|447.7|445.96|443.96|0
1676977500000|2023-02-21 11:05:00|447.7|445.7|447.58|445.58|448.95|446.95|445.96|443.96|0
1676977800000|2023-02-21 11:10:00|447.45|445.45|447.2|445.2|447.58|445.58|445.96|443.96|0
1676978100000|2023-02-21 11:15:00|447.45|445.45|444.21|442.21|447.45|445.45|444.21|442.21|0
1676978400000|2023-02-21 11:20:00|443.96|441.96|443.21|441.21|445.34|443.34|442.46|440.46|0
1676978700000|2023-02-21 11:25:00|442.96|440.96|443.46|441.46|443.96|441.96|442.21|440.21|0
1676979000000|2023-02-21 11:30:00|443.71|441.71|444.21|442.21|444.71|442.71|442.46|440.46|0
1676979300000|2023-02-21 11:35:00|443.96|441.96|441.22|439.22|443.96|441.96|440.97|438.97|0
1676979600000|2023-02-21 11:40:00|440.97|438.97|442.21|440.21|442.34|440.34|440.72|438.72|0
1676979900000|2023-02-21 11:45:00|442.34|440.34|440.97|438.97|442.34|440.34|439.47|437.47|0
1676980200000|2023-02-21 11:50:00|440.6|438.6|440.72|438.72|441.71|439.71|439.97|437.97|0
1676980500000|2023-02-21 11:55:00|440.6|438.6|439.97|437.97|442.46|440.46|439.97|437.97|0
1676980800000|2023-02-21 12:00:00|439.72|437.72|442.96|440.96|443.96|441.96|439.72|437.72|0
1676981100000|2023-02-21 12:05:00|443.34|441.34|446.2|444.2|446.95|444.95|443.21|441.21|0
1676981400000|2023-02-21 12:10:00|446.33|444.33|445.71|443.71|446.95|444.95|445.21|443.21|0
1676981700000|2023-02-21 12:15:00|445.95|443.95|446.2|444.2|446.45|444.45|445.21|443.21|0
1676982000000|2023-02-21 12:20:00|446.45|444.45|447.95|445.95|448.2|446.2|445.71|443.71|0
1676982300000|2023-02-21 12:25:00|447.7|445.7|446.45|444.45|448.45|446.45|446.45|444.45|0
1676982600000|2023-02-21 12:30:00|446.7|444.7|444.34|442.34|446.83|444.83|443.46|441.46|0
1676982900000|2023-02-21 12:35:00|444.71|442.71|444.34|442.34|445.46|443.46|443.21|441.21|0
1676983200000|2023-02-21 12:40:00|444.46|442.46|444.96|442.96|446.95|444.95|444.21|442.21|0
1676983500000|2023-02-21 12:45:00|444.84|442.84|442.71|440.71|444.96|442.96|442.34|440.34|0
1676983800000|2023-02-21 12:50:00|442.46|440.46|443.96|441.96|444.96|442.96|441.96|439.96|0
1676984100000|2023-02-21 12:55:00|443.71|441.71|444.96|442.96|444.96|442.96|442.96|440.96|0
1676984400000|2023-02-21 13:00:00|444.71|442.71|447.7|445.7|448.7|446.7|444.71|442.71|0
1676984700000|2023-02-21 13:05:00|447.95|445.95|448.69|446.69|448.69|446.69|447.2|445.2|0
1676985000000|2023-02-21 13:10:00|448.44|446.44|449.07|447.07|449.07|447.07|446.7|444.7|0
1676985300000|2023-02-21 13:15:00|448.94|446.94|447.69|445.69|449.32|447.32|447.08|445.08|0
1676985600000|2023-02-21 13:20:00|447.44|445.44|449.44|447.44|450.44|448.44|447.33|445.33|0
1676985900000|2023-02-21 13:25:00|449.69|447.69|450.44|448.44|452.44|450.44|449.19|447.19|0
1676986200000|2023-02-21 13:30:00|449.69|447.69|446.96|444.96|449.69|447.69|445.96|443.96|0
1676986500000|2023-02-21 13:35:00|446.71|444.71|448.45|446.45|449.2|447.2|445.96|443.96|0
1676986800000|2023-02-21 13:40:00|448.2|446.2|451.7|449.7|452.2|450.2|446.96|444.96|0
1676987100000|2023-02-21 13:45:00|451.95|449.95|449.2|447.2|452.94|450.94|449.2|447.2|0
1676987400000|2023-02-21 13:50:00|449.45|447.45|450.7|448.7|451.95|449.95|449.45|447.45|0
1676987700000|2023-02-21 13:55:00|450.45|448.45|452.44|450.44|452.44|450.44|449.45|447.45|0
1676988000000|2023-02-21 14:00:00|452.69|450.69|451.2|449.2|453.69|451.69|450.95|448.95|0
1676988300000|2023-02-21 14:05:00|450.95|448.95|450.7|448.7|450.95|448.95|448.7|446.7|0
1676988600000|2023-02-21 14:10:00|450.45|448.45|450.45|448.45|452.69|450.69|450.2|448.2|0
1676988900000|2023-02-21 14:15:00|450.95|448.95|452.44|450.44|452.69|450.69|449.2|447.2|0
1676989200000|2023-02-21 14:20:00|452.69|450.69|452.19|450.19|452.94|450.94|451.45|449.45|0
1676989500000|2023-02-21 14:25:00|452.69|450.69|456.19|454.19|456.69|454.69|452.19|450.19|0
1676989800000|2023-02-21 14:30:00|454.69|452.69|448.2|446.2|454.69|452.69|448.08|446.08|0
1676990100000|2023-02-21 14:35:00|448.45|446.45|449.83|447.83|453.19|451.19|447.95|445.95|0
1676990400000|2023-02-21 14:40:00|448.95|446.95|447.32|445.32|450.95|448.95|445.71|443.71|0
1676990700000|2023-02-21 14:45:00|452.56|450.56|457.17|455.17|458.55|456.55|445.57|443.57|0
1676991000000|2023-02-21 14:50:00|457.67|455.67|454.93|452.93|461.42|459.42|452.43|450.43|0
1676991300000|2023-02-21 14:55:00|455.68|453.68|461.3|459.3|463.3|461.3|453.68|451.68|0
1676991600000|2023-02-21 15:00:00|463.55|461.55|460.92|458.92|464.91|462.91|458.42|456.42|0
1676991900000|2023-02-21 15:05:00|461.17|459.17|462.92|460.92|463.67|461.67|457.92|455.92|0
1676992200000|2023-02-21 15:10:00|462.67|460.67|468.91|466.91|469.66|467.66|461.92|459.92|0
1676992500000|2023-02-21 15:15:00|469.66|467.66|467.16|465.16|470.41|468.41|464.66|462.66|0
1676992800000|2023-02-21 15:20:00|467.41|465.41|467.41|465.41|469.91|467.91|464.16|462.16|0
1676993100000|2023-02-21 15:25:00|467.54|465.54|469.16|467.16|471.41|469.41|466.91|464.91|0
1676993400000|2023-02-21 15:30:00|469.91|467.91|467.66|465.66|471.41|469.41|466.91|464.91|0
1676993700000|2023-02-21 15:35:00|468.16|466.16|468.16|466.16|469.41|467.41|464.41|462.41|0
1676994000000|2023-02-21 15:40:00|467.41|465.41|466.66|464.66|468.41|466.41|461.42|459.42|0
1676994300000|2023-02-21 15:45:00|467.41|465.41|470.16|468.16|471.91|469.91|465.16|463.16|0
1676994600000|2023-02-21 15:50:00|469.91|467.91|472.65|470.65|473.4|471.4|469.41|467.41|0
1676994900000|2023-02-21 15:55:00|472.4|470.4|473.29|471.29|473.91|471.91|471.66|469.66|0
1676995200000|2023-02-21 16:00:00|473.41|471.41|472.91|470.91|473.41|471.41|469.67|467.67|0
1676995500000|2023-02-21 16:05:00|473.41|471.41|476.16|474.16|476.16|474.16|472.91|470.91|0
1676995800000|2023-02-21 16:10:00|476.41|474.41|474.16|472.16|477.16|475.16|474.16|472.16|0
1676996100000|2023-02-21 16:15:00|474.41|472.41|476.66|474.66|478.16|476.16|473.41|471.41|0
1676996400000|2023-02-21 16:20:00|476.91|474.91|477.91|475.91|478.41|476.41|475.66|473.66|0
1676996700000|2023-02-21 16:25:00|477.66|475.66|478.66|476.66|479.91|477.91|475.66|473.66|0
1676997000000|2023-02-21 16:30:00|479.16|477.16|480.16|478.16|482.9|480.9|477.41|475.41|0
1676997300000|2023-02-21 16:35:00|479.91|477.91|480.66|478.66|480.91|478.91|477.16|475.16|0
1676997600000|2023-02-21 16:40:00|480.91|478.91|478.16|476.16|482.15|480.15|476.66|474.66|0
1676997900000|2023-02-21 16:45:00|478.41|476.41|477.91|475.91|479.16|477.16|475.91|473.91|0
1676998200000|2023-02-21 16:50:00|478.16|476.16|480.41|478.41|481.9|479.9|478.16|476.16|0
1676998500000|2023-02-21 16:55:00|480.66|478.66|481.65|479.65|483.65|481.65|478.91|476.91|0
1676998800000|2023-02-21 17:00:00|481.9|479.9|481.91|479.91|483.15|481.15|480.41|478.41|0
1676999100000|2023-02-21 17:05:00|482.16|480.16|480.66|478.66|482.16|480.16|479.16|477.16|0
1676999400000|2023-02-21 17:10:00|480.91|478.91|482.91|480.91|483.91|481.91|480.16|478.16|0
1676999700000|2023-02-21 17:15:00|483.16|481.16|481.16|479.16|485.16|483.16|481.16|479.16|0
1677000000000|2023-02-21 17:20:00|480.66|478.66|482.41|480.41|483.66|481.66|480.16|478.16|0
1677000300000|2023-02-21 17:25:00|483.16|481.16|483.91|481.91|485.16|483.16|482.66|480.66|0
1677000600000|2023-02-21 17:30:00|483.66|481.66|482.16|480.16|485.41|483.41|482.16|480.16|0
1677000900000|2023-02-21 17:35:00|482.41|480.41|481.41|479.41|483.91|481.91|480.41|478.41|0
1677001200000|2023-02-21 17:40:00|481.16|479.16|481.66|479.66|482.91|480.91|478.91|476.91|0
1677001500000|2023-02-21 17:45:00|481.16|479.16|480.66|478.66|483.41|481.41|480.16|478.16|0
1677001800000|2023-02-21 17:50:00|480.91|478.91|478.66|476.66|480.91|478.91|477.91|475.91|0
1677002100000|2023-02-21 17:55:00|478.41|476.41|477.66|475.66|479.91|477.91|477.41|475.41|0
1677002400000|2023-02-21 18:00:00|477.91|475.91|478.16|476.16|479.91|477.91|477.17|475.17|0
1677002700000|2023-02-21 18:05:00|477.91|475.91|482.16|480.16|482.41|480.41|477.91|475.91|0
1677003000000|2023-02-21 18:10:00|482.41|480.41|483.66|481.66|484.16|482.16|481.91|479.91|0
1677003300000|2023-02-21 18:15:00|483.41|481.41|483.91|481.91|484.66|482.66|481.91|479.91|0
1677003600000|2023-02-21 18:20:00|484.16|482.16|484.41|482.41|484.91|482.91|481.91|479.91|0
1677003900000|2023-02-21 18:25:00|484.16|482.16|486.41|484.41|488.15|486.15|483.66|481.66|0
1677004200000|2023-02-21 18:30:00|486.66|484.66|489.65|487.65|489.65|487.65|486.4|484.4|0
1677004500000|2023-02-21 18:35:00|489.9|487.9|490.15|488.15|490.15|488.15|488.9|486.9|0
1677004800000|2023-02-21 18:40:00|490.4|488.4|488.65|486.65|491.15|489.15|487.65|485.65|0
1677005100000|2023-02-21 18:45:00|488.4|486.4|489.15|487.15|489.28|487.28|486.15|484.15|0
1677005400000|2023-02-21 18:50:00|489.4|487.4|490.4|488.4|491.65|489.65|489.15|487.15|0
1677005700000|2023-02-21 18:55:00|490.65|488.65|490.4|488.4|491.9|489.9|490.15|488.15|0
1677006000000|2023-02-21 19:00:00|490.65|488.65|491.4|489.4|492.89|490.89|490.65|488.65|0
1677006300000|2023-02-21 19:05:00|491.15|489.15|493.64|491.64|493.89|491.89|490.9|488.9|0
1677006600000|2023-02-21 19:10:00|493.89|491.89|495.39|493.39|496.14|494.14|493.89|491.89|0
1677006900000|2023-02-21 19:15:00|495.14|493.14|497.39|495.39|497.39|495.39|494.39|492.39|0
1677007200000|2023-02-21 19:20:00|497.64|495.64|498.14|496.14|498.39|496.39|496.39|494.39|0
1677007500000|2023-02-21 19:25:00|497.89|495.89|493.9|491.9|497.89|495.89|492.4|490.4|0
1677007800000|2023-02-21 19:30:00|493.65|491.65|489.65|487.65|494.9|492.9|489.65|487.65|0
1677008100000|2023-02-21 19:35:00|488.91|486.91|489.9|487.9|492.9|490.9|488.91|486.91|0
1677008400000|2023-02-21 19:40:00|489.65|487.65|488.16|486.16|493.4|491.4|487.66|485.66|0
1677008700000|2023-02-21 19:45:00|487.91|485.91|488.16|486.16|489.65|487.65|486.41|484.41|0
1677009000000|2023-02-21 19:50:00|488.41|486.41|489.16|487.16|490.4|488.4|488.41|486.41|0
1677009300000|2023-02-21 19:55:00|489.4|487.4|489.9|487.9|492.15|490.15|488.16|486.16|0
1677009600000|2023-02-21 20:00:00|488.91|486.91|486.16|484.16|490.9|488.9|486.16|484.16|0
1677009900000|2023-02-21 20:05:00|486.41|484.41|491.15|489.15|491.15|489.15|486.16|484.16|0
1677010200000|2023-02-21 20:10:00|490.9|488.9|492.15|490.15|493.4|491.4|490.4|488.4|0
1677010500000|2023-02-21 20:15:00|492.4|490.4|492.15|490.15|493.65|491.65|490.9|488.9|0
1677010800000|2023-02-21 20:20:00|492.4|490.4|490.15|488.15|494.15|492.15|489.4|487.4|0
1677011100000|2023-02-21 20:25:00|489.9|487.9|490.9|488.9|492.9|490.9|489.4|487.4|0
1677011400000|2023-02-21 20:30:00|490.4|488.4|485.66|483.66|490.4|488.4|485.16|483.16|0
1677011700000|2023-02-21 20:35:00|485.91|483.91|490.4|488.4|491.15|489.15|485.91|483.91|0
1677012000000|2023-02-21 20:40:00|490.15|488.15|489.15|487.15|492.15|490.15|489.03|487.03|0
1677012300000|2023-02-21 20:45:00|488.16|486.16|488.41|486.41|490.15|488.15|486.66|484.66|0
1677012600000|2023-02-21 20:50:00|490.4|488.4|493.4|491.4|494.9|492.9|490.4|488.4|0
1677012900000|2023-02-21 20:55:00|493.9|491.9|495.15|493.15|496.9|494.9|492.15|490.15|0
1677013200000|2023-02-21 21:00:00|494.15|492.15|491.65|489.65|494.15|492.15|490.4|488.4|0
1677013500000|2023-02-21 21:05:00|491.9|489.9|493.65|491.65|493.9|491.9|490.65|488.65|0
1677013800000|2023-02-21 21:10:00|493.15|491.15|492.15|490.15|493.4|491.4|491.65|489.65|0
1677014100000|2023-02-21 21:15:00|492.3|489.5|493.55|490.75|494.05|491.25|492.3|489.5|0
1677014400000|2023-02-21 21:20:00|493.8|491|493.55|490.75|494.55|491.75|493.05|490.25|0
1677014700000|2023-02-21 21:25:00|493.3|490.5|493.8|491|493.8|491|492.8|490|0
1677015000000|2023-02-21 21:30:00|493.3|490.5|493.8|491|493.8|491|492.8|490|0
1677015300000|2023-02-21 21:35:00|493.55|490.75|494.05|491.25|494.3|491.5|493.55|490.75|0
1677015600000|2023-02-21 21:40:00|494.18|491.38|494.55|491.75|494.55|491.75|493.8|491|0
1677015900000|2023-02-21 21:45:00|494.3|491.5|494.05|491.25|494.3|491.5|494.05|491.25|0
1677016200000|2023-02-21 21:50:00|493.8|491|493.55|490.75|494.05|491.25|493.55|490.75|0
1677016500000|2023-02-21 21:55:00|493.3|490.5|493.53|490.73|493.8|491|493.05|490.25|0
1677016800000|2023-02-21 22:00:00|493.49|490.69|493.79|490.99|493.79|490.99|493.13|490.33|0
1677017100000|2023-02-21 22:05:00|493.9|491.1|493.86|491.06|493.9|491.1|493.75|490.95|0
1677017400000|2023-02-21 22:10:00|493.82|491.02|493.82|491.02|493.9|491.1|493.82|491.02|0
1677017700000|2023-02-21 22:15:00|493.79|490.99|493.82|491.02|493.82|491.02|493.79|490.99|0
1677018000000|2023-02-21 22:20:00|493.86|491.06|493.79|490.99|494.01|491.21|493.64|490.84|0
1677018300000|2023-02-21 22:25:00|493.97|491.17|494.04|491.24|494.12|491.32|493.93|491.13|0
1677018600000|2023-02-21 22:30:00|493.93|491.13|493.97|491.17|494.04|491.24|493.68|490.88|0
1677018900000|2023-02-21 22:35:00|493.86|491.06|493.86|491.06|494.12|491.32|493.79|490.99|0
1677019200000|2023-02-21 22:40:00|493.82|491.02|493.93|491.13|494.08|491.28|493.68|490.88|0
1677019500000|2023-02-21 22:45:00|493.9|491.1|494.01|491.21|494.01|491.21|493.68|490.88|0
1677019800000|2023-02-21 22:50:00|493.9|491.1|494.12|491.32|494.12|491.32|493.86|491.06|0
1677020100000|2023-02-21 22:55:00|494.15|491.35|494.04|491.24|494.15|491.35|493.86|491.06|0
1677020400000|2023-02-21 23:00:00|493.68|490.88|493.05|490.25|494.8|492|492.55|489.75|0
1677020700000|2023-02-21 23:05:00|492.8|490|493.55|490.75|493.8|491|492.55|489.75|0
1677021000000|2023-02-21 23:10:00|493.3|490.5|494.3|491.5|494.3|491.5|493.18|490.38|0
1677021300000|2023-02-21 23:15:00|494.05|491.25|495.05|492.25|495.05|492.25|493.8|491|0
1677021600000|2023-02-21 23:20:00|494.8|492|493.55|490.75|495.3|492.5|493.3|490.5|0
1677021900000|2023-02-21 23:25:00|493.68|490.88|492.8|490|494.05|491.25|492.8|490|0
1677022200000|2023-02-21 23:30:00|492.55|489.75|494.05|491.25|494.3|491.5|491.8|489|0
1677022500000|2023-02-21 23:35:00|493.8|491|492.8|490|494.05|491.25|492.3|489.5|0
1677022800000|2023-02-21 23:40:00|493.05|490.25|492.3|489.5|493.8|491|492.3|489.5|0
1677023100000|2023-02-21 23:45:00|492.05|489.25|493.55|490.75|494.3|491.5|492.05|489.25|0
1677023400000|2023-02-21 23:50:00|493.8|491|492.8|490|493.8|491|492.05|489.25|0
1677023700000|2023-02-21 23:55:00|492.55|489.75|491.05|488.25|492.55|489.75|490.3|487.5|0
1677024000000|2023-02-22 00:00:00|490.8|488|489.55|486.75|490.8|488|488.8|486|0
1677024300000|2023-02-22 00:05:00|489.8|487|490.3|487.5|490.55|487.75|489.55|486.75|0
1677024600000|2023-02-22 00:10:00|490.55|487.75|491.55|488.75|492.55|489.75|490.55|487.75|0
1677024900000|2023-02-22 00:15:00|491.3|488.5|491.8|489|492.05|489.25|491.3|488.5|0
1677025200000|2023-02-22 00:20:00|491.68|488.88|491.8|489|492.8|490|491.55|488.75|0
1677025500000|2023-02-22 00:25:00|492.05|489.25|491.05|488.25|492.55|489.75|491.05|488.25|0
1677025800000|2023-02-22 00:30:00|491.18|488.38|491.55|488.75|491.55|488.75|489.18|486.38|0
1677026100000|2023-02-22 00:35:00|491.3|488.5|491.8|489|491.8|489|490.8|488|0
1677026400000|2023-02-22 00:40:00|491.55|488.75|491.05|488.25|491.8|489|490.55|487.75|0
1677026700000|2023-02-22 00:45:00|490.8|488|489.3|486.5|491.05|488.25|489.3|486.5|0
1677027000000|2023-02-22 00:50:00|489.05|486.25|489.05|486.25|490.55|487.75|489.05|486.25|0
1677027300000|2023-02-22 00:55:00|489.3|486.5|489.05|486.25|490.05|487.25|488.8|486|0
1677027600000|2023-02-22 01:00:00|489.3|486.5|490.55|487.75|490.8|488|489.05|486.25|0
1677027900000|2023-02-22 01:05:00|490.68|487.88|490.68|487.88|490.8|488|489.3|486.5|0
1677028200000|2023-02-22 01:10:00|490.8|488|490.3|487.5|491.3|488.5|490.05|487.25|0
1677028500000|2023-02-22 01:15:00|490.05|487.25|490.05|487.25|490.3|487.5|488.55|485.75|0
1677028800000|2023-02-22 01:20:00|489.8|487|489.3|486.5|489.8|487|488.8|486|0
1677029100000|2023-02-22 01:25:00|489.43|486.63|487.05|484.25|489.8|487|487.05|484.25|0
1677029400000|2023-02-22 01:30:00|487.3|484.5|488.55|485.75|488.8|486|486.8|484|0
1677029700000|2023-02-22 01:35:00|488.68|485.88|487.8|485|488.8|486|487.8|485|0
1677030000000|2023-02-22 01:40:00|488.05|485.25|488.8|486|489.43|486.63|487.8|485|0
1677030300000|2023-02-22 01:45:00|489.05|486.25|490.3|487.5|490.3|487.5|488.8|486|0
1677030600000|2023-02-22 01:50:00|490.55|487.75|490.05|487.25|490.8|488|489.55|486.75|0
1677030900000|2023-02-22 01:55:00|489.8|487|488.8|486|490.3|487.5|488.3|485.5|0
1677031200000|2023-02-22 02:00:00|488.55|485.75|489.3|486.5|489.8|487|488.3|485.5|0
1677031500000|2023-02-22 02:05:00|489.8|487|488.3|485.5|489.8|487|488.05|485.25|0
1677031800000|2023-02-22 02:10:00|488.55|485.75|490.05|487.25|490.05|487.25|488.55|485.75|0
1677032100000|2023-02-22 02:15:00|489.8|487|488.8|486|489.8|487|488.55|485.75|0
1677032400000|2023-02-22 02:20:00|488.55|485.75|487.8|485|488.8|486|487.55|484.75|0
1677032700000|2023-02-22 02:25:00|488.05|485.25|488.3|485.5|488.8|486|487.55|484.75|0
1677033000000|2023-02-22 02:30:00|488.55|485.75|488.3|485.5|488.8|486|487.8|485|0
1677033300000|2023-02-22 02:35:00|488.05|485.25|488.05|485.25|488.55|485.75|487.8|485|0
1677033600000|2023-02-22 02:40:00|487.93|485.13|486.55|483.75|487.93|485.13|486.3|483.5|0
1677033900000|2023-02-22 02:45:00|486.68|483.88|486.55|483.75|487.05|484.25|486.3|483.5|0
1677034200000|2023-02-22 02:50:00|486.3|483.5|486.05|483.25|486.8|484|485.8|483|0
1677034500000|2023-02-22 02:55:00|486.18|483.38|485.8|483|486.18|483.38|485.8|483|0
1677034800000|2023-02-22 03:00:00|486.05|483.25|486.05|483.25|487.05|484.25|485.8|483|0
1677035100000|2023-02-22 03:05:00|485.8|483|487.05|484.25|487.55|484.75|485.55|482.75|0
1677035400000|2023-02-22 03:10:00|486.93|484.13|486.55|483.75|487.05|484.25|486.55|483.75|0
1677035700000|2023-02-22 03:15:00|486.3|483.5|486.8|484|487.05|484.25|486.3|483.5|0
1677036000000|2023-02-22 03:20:00|486.55|483.75|486.8|484|486.8|484|486.3|483.5|0
1677036300000|2023-02-22 03:25:00|486.55|483.75|487.05|484.25|487.3|484.5|486.55|483.75|0
1677036600000|2023-02-22 03:30:00|486.8|484|487.8|485|487.8|485|486.8|484|0
1677036900000|2023-02-22 03:35:00|488.05|485.25|488.05|485.25|488.3|485.5|487.18|484.38|0
1677037200000|2023-02-22 03:40:00|487.8|485|487.3|484.5|488.05|485.25|487.3|484.5|0
1677037500000|2023-02-22 03:45:00|487.05|484.25|486.8|484|487.3|484.5|486.3|483.5|0
1677037800000|2023-02-22 03:50:00|486.55|483.75|486.55|483.75|486.68|483.88|486.3|483.5|0
1677038100000|2023-02-22 03:55:00|486.3|483.5|486.05|483.25|486.55|483.75|486.05|483.25|0
1677038400000|2023-02-22 04:00:00|485.8|483|486.55|483.75|486.55|483.75|485.8|483|0
1677038700000|2023-02-22 04:05:00|486.8|484|486.55|483.75|487.3|484.5|486.55|483.75|0
1677039000000|2023-02-22 04:10:00|486.68|483.88|486.8|484|486.8|484|486.55|483.75|0
1677039300000|2023-02-22 04:15:00|486.55|483.75|486.55|483.75|486.8|484|486.3|483.5|0
1677039600000|2023-02-22 04:20:00|486.8|484|487.8|485|487.8|485|486.8|484|0
1677039900000|2023-02-22 04:25:00|487.55|484.75|487.55|484.75|487.55|484.75|487.05|484.25|0
1677040200000|2023-02-22 04:30:00|487.68|484.88|488.05|485.25|488.3|485.5|487.55|484.75|0
1677040500000|2023-02-22 04:35:00|487.93|485.13|487.05|484.25|488.05|485.25|487.05|484.25|0
1677040800000|2023-02-22 04:40:00|487.3|484.5|487.55|484.75|488.3|485.5|487.3|484.5|0
1677041100000|2023-02-22 04:45:00|487.3|484.5|487.55|484.75|487.8|485|487.3|484.5|0
1677041400000|2023-02-22 04:50:00|487.68|484.88|488.18|485.38|488.8|486|487.68|484.88|0
1677041700000|2023-02-22 04:55:00|488.3|485.5|487.55|484.75|488.3|485.5|487.3|484.5|0
1677042000000|2023-02-22 05:00:00|487.8|485|488.55|485.75|488.8|486|487.8|485|0
1677042300000|2023-02-22 05:05:00|488.43|485.63|488.05|485.25|488.8|486|487.8|485|0
1677042600000|2023-02-22 05:10:00|487.8|485|489.05|486.25|489.05|486.25|487.8|485|0
1677042900000|2023-02-22 05:15:00|489.3|486.5|488.8|486|489.55|486.75|488.55|485.75|0
1677043200000|2023-02-22 05:20:00|488.93|486.13|489.55|486.75|489.55|486.75|488.8|486|0
1677043500000|2023-02-22 05:25:00|489.68|486.88|489.3|486.5|489.8|487|489.05|486.25|0
1677043800000|2023-02-22 05:30:00|489.55|486.75|489.55|486.75|489.8|487|489.05|486.25|0
1677044100000|2023-02-22 05:35:00|489.68|486.88|489.3|486.5|489.68|486.88|489.05|486.25|0
1677044400000|2023-02-22 05:40:00|489.43|486.63|488.55|485.75|489.55|486.75|488.55|485.75|0
1677044700000|2023-02-22 05:45:00|488.68|485.88|488.55|485.75|488.8|486|488.55|485.75|0
1677045000000|2023-02-22 05:50:00|488.68|485.88|489.05|486.25|489.3|486.5|488.55|485.75|0
1677045300000|2023-02-22 05:55:00|488.8|486|489.05|486.25|489.55|486.75|488.8|486|0
1677045600000|2023-02-22 06:00:00|488.93|486.13|488.3|485.5|489.3|486.5|487.8|485|0
1677045900000|2023-02-22 06:05:00|488.43|485.63|489.05|486.25|489.05|486.25|488.3|485.5|0
1677046200000|2023-02-22 06:10:00|488.8|486|488.05|485.25|488.8|486|487.8|485|0
1677046500000|2023-02-22 06:15:00|488.18|485.38|488.55|485.75|488.8|486|488.18|485.38|0
1677046800000|2023-02-22 06:20:00|488.3|485.5|488.8|486|489.05|486.25|488.3|485.5|0
1677047100000|2023-02-22 06:25:00|488.55|485.75|491.04|488.24|491.04|488.24|488.55|485.75|0
1677047400000|2023-02-22 06:30:00|490.68|487.88|490.8|488|491.04|488.24|490.05|487.25|0
1677047700000|2023-02-22 06:35:00|490.55|487.75|490.8|488|491.04|488.24|490.3|487.5|0
1677048000000|2023-02-22 06:40:00|490.55|487.75|490.05|487.25|490.55|487.75|489.8|487|0
1677048300000|2023-02-22 06:45:00|490.18|487.38|491.04|488.24|491.04|488.24|490.05|487.25|0
1677048600000|2023-02-22 06:50:00|490.8|488|490.55|487.75|491.04|488.24|490.3|487.5|0
1677048900000|2023-02-22 06:55:00|490.3|487.5|490.3|487.5|490.8|488|490.05|487.25|0
1677049200000|2023-02-22 07:00:00|490.05|487.25|488.3|485.5|490.05|487.25|488.05|485.25|0
1677049500000|2023-02-22 07:05:00|487.9|485.9|491.64|489.64|492.14|490.14|487.9|485.9|0
1677049800000|2023-02-22 07:10:00|491.89|489.89|488.65|486.65|492.14|490.14|488.15|486.15|0
1677050100000|2023-02-22 07:15:00|488.9|486.9|490.03|488.03|490.39|488.39|488.53|486.53|0
1677050400000|2023-02-22 07:20:00|490.15|488.15|488.4|486.4|490.39|488.39|487.9|485.9|0
1677050700000|2023-02-22 07:25:00|488.15|486.15|487.9|485.9|488.9|486.9|487.9|485.9|0
1677051000000|2023-02-22 07:30:00|488.15|486.15|487.4|485.4|488.28|486.28|487.15|485.15|0
1677051300000|2023-02-22 07:35:00|487.53|485.53|486.65|484.65|487.65|485.65|486.4|484.4|0
1677051600000|2023-02-22 07:40:00|486.9|484.9|486.65|484.65|487.15|485.15|485.65|483.65|0
1677051900000|2023-02-22 07:45:00|486.4|484.4|486.9|484.9|487.4|485.4|486.15|484.15|0
1677052200000|2023-02-22 07:50:00|486.65|484.65|486.65|484.65|487.65|485.65|486.65|484.65|0
1677052500000|2023-02-22 07:55:00|486.9|484.9|489.4|487.4|489.4|487.4|486.9|484.9|0
1677052800000|2023-02-22 08:00:00|489.15|487.15|489.03|487.03|490.02|488.02|486.4|484.4|0
1677053100000|2023-02-22 08:05:00|489.15|487.15|488.9|486.9|489.65|487.65|484.78|482.78|0
1677053400000|2023-02-22 08:10:00|489.15|487.15|490.14|488.14|491.39|489.39|489.15|487.15|0
1677053700000|2023-02-22 08:15:00|490.39|488.39|489.15|487.15|491.39|489.39|488.78|486.78|0
1677054000000|2023-02-22 08:20:00|489.4|487.4|491.14|489.14|491.14|489.14|488.15|486.15|0
1677054300000|2023-02-22 08:25:00|490.89|488.89|494.89|492.89|495.14|493.14|489.89|487.89|0
1677054600000|2023-02-22 08:30:00|494.64|492.64|495.14|493.14|495.39|493.39|493.14|491.14|0
1677054900000|2023-02-22 08:35:00|494.9|492.9|496.89|494.89|497.39|495.39|494.4|492.4|0
1677055200000|2023-02-22 08:40:00|497.14|495.14|501.39|499.39|501.64|499.64|496.64|494.64|0
1677055500000|2023-02-22 08:45:00|501.14|499.14|500.39|498.39|502.14|500.14|498.64|496.64|0
1677055800000|2023-02-22 08:50:00|500.14|498.14|496.89|494.89|500.39|498.39|495.89|493.89|0
1677056100000|2023-02-22 08:55:00|496.64|494.64|495.14|493.14|497.14|495.14|494.4|492.4|0
1677056400000|2023-02-22 09:00:00|494.89|492.89|492.65|490.65|495.39|493.39|492.15|490.15|0
1677056700000|2023-02-22 09:05:00|492.15|490.15|492.65|490.65|493.15|491.15|489.9|487.9|0
1677057000000|2023-02-22 09:10:00|492.9|490.9|492.65|490.65|494.4|492.4|491.65|489.65|0
1677057300000|2023-02-22 09:15:00|492.53|490.53|494.15|492.15|495.39|493.39|492.4|490.4|0
1677057600000|2023-02-22 09:20:00|493.9|491.9|493.9|491.9|494.15|492.15|491.65|489.65|0
1677057900000|2023-02-22 09:25:00|493.65|491.65|494.15|492.15|494.89|492.89|492.78|490.78|0
1677058200000|2023-02-22 09:30:00|494.4|492.4|496.14|494.14|496.89|494.89|493.15|491.15|0
1677058500000|2023-02-22 09:35:00|496.39|494.39|496.89|494.89|500.64|498.64|495.89|493.89|0
1677058800000|2023-02-22 09:40:00|496.64|494.64|496.64|494.64|498.89|496.89|495.77|493.77|0
1677059100000|2023-02-22 09:45:00|495.89|493.89|492.65|490.65|496.14|494.14|492.65|490.65|0
1677059400000|2023-02-22 09:50:00|492.28|490.28|491.15|489.15|492.4|490.4|489.9|487.9|0
1677059700000|2023-02-22 09:55:00|491.4|489.4|492.4|490.4|493.15|491.15|490.15|488.15|0
1677060000000|2023-02-22 10:00:00|492.15|490.15|493.65|491.65|494.89|492.89|492.15|490.15|0
1677060300000|2023-02-22 10:05:00|493.9|491.9|495.14|493.14|495.39|493.39|491.65|489.65|0
1677060600000|2023-02-22 10:10:00|494.89|492.89|497.77|495.77|498.14|496.14|494.64|492.64|0
1677060900000|2023-02-22 10:15:00|497.89|495.89|495.64|493.64|497.89|495.89|495.14|493.14|0
1677061200000|2023-02-22 10:20:00|495.89|493.89|497.64|495.64|499.64|497.64|495.89|493.89|0
1677061500000|2023-02-22 10:25:00|497.52|495.52|496.39|494.39|497.64|495.64|494.64|492.64|0
1677061800000|2023-02-22 10:30:00|496.14|494.14|496.89|494.89|497.39|495.39|495.14|493.14|0
1677062100000|2023-02-22 10:35:00|496.64|494.64|495.14|493.14|497.14|495.14|494.89|492.89|0
1677062400000|2023-02-22 10:40:00|495.39|493.39|492.65|490.65|495.39|493.39|492.15|490.15|0
1677062700000|2023-02-22 10:45:00|492.15|490.15|493.9|491.9|493.9|491.9|491.15|489.15|0
1677063000000|2023-02-22 10:50:00|493.65|491.65|494.02|492.02|495.64|493.64|492.9|490.9|0
1677063300000|2023-02-22 10:55:00|494.14|492.14|494.39|492.39|495.14|493.14|493.9|491.9|0
1677063600000|2023-02-22 11:00:00|494.14|492.14|493.53|491.53|495.14|493.14|493.15|491.15|0
1677063900000|2023-02-22 11:05:00|493.65|491.65|493.4|491.4|494.39|492.39|492.9|490.9|0
1677064200000|2023-02-22 11:10:00|493.65|491.65|495.89|493.89|496.27|494.27|493.65|491.65|0
1677064500000|2023-02-22 11:15:00|496.14|494.14|495.64|493.64|496.89|494.89|494.14|492.14|0
1677064800000|2023-02-22 11:20:00|495.77|493.77|496.14|494.14|497.89|495.89|495.14|493.14|0
1677065100000|2023-02-22 11:25:00|495.89|493.89|499.89|497.89|500.39|498.39|495.39|493.39|0
1677065400000|2023-02-22 11:30:00|499.64|497.64|501.64|499.64|502.89|500.89|498.64|496.64|0
1677065700000|2023-02-22 11:35:00|501.39|499.39|503.64|501.64|505.14|503.14|500.64|498.64|0
1677066000000|2023-02-22 11:40:00|503.39|501.39|502.89|500.89|504.14|502.14|502.64|500.64|0
1677066300000|2023-02-22 11:45:00|503.14|501.14|502.89|500.89|503.64|501.64|500.64|498.64|0
1677066600000|2023-02-22 11:50:00|502.77|500.77|498.39|496.39|502.89|500.89|497.89|495.89|0
1677066900000|2023-02-22 11:55:00|498.64|496.64|496.64|494.64|498.64|496.64|496.39|494.39|0
1677067200000|2023-02-22 12:00:00|496.39|494.39|495.14|493.14|497.39|495.39|494.39|492.39|0
1677067500000|2023-02-22 12:05:00|495.39|493.39|491.65|489.65|495.89|493.89|490.65|488.65|0
1677067800000|2023-02-22 12:10:00|491.9|489.9|491.9|489.9|493.15|491.15|491.15|489.15|0
1677068100000|2023-02-22 12:15:00|492.15|490.15|490.4|488.4|492.65|490.65|490.4|488.4|0
1677068400000|2023-02-22 12:20:00|490.15|488.15|486.4|484.4|490.65|488.65|486.15|484.15|0
1677068700000|2023-02-22 12:25:00|486.28|484.28|485.65|483.65|486.9|484.9|484.9|482.9|0
1677069000000|2023-02-22 12:30:00|485.9|483.9|483.9|481.9|486.15|484.15|483.65|481.65|0
1677069300000|2023-02-22 12:35:00|484.15|482.15|483.9|481.9|484.15|482.15|481.9|479.9|0
1677069600000|2023-02-22 12:40:00|483.65|481.65|484.4|482.4|484.4|482.4|480.4|478.4|0
1677069900000|2023-02-22 12:45:00|484.53|482.53|485.15|483.15|485.4|483.4|483.65|481.65|0
1677070200000|2023-02-22 12:50:00|485.4|483.4|485.9|483.9|486.9|484.9|485.4|483.4|0
1677070500000|2023-02-22 12:55:00|485.65|483.65|484.65|482.65|486.4|484.4|484.28|482.28|0
1677070800000|2023-02-22 13:00:00|484.4|482.4|486.9|484.9|487.15|485.15|483.65|481.65|0
1677071100000|2023-02-22 13:05:00|487.15|485.15|487.15|485.15|488.4|486.4|486.65|484.65|0
1677071400000|2023-02-22 13:10:00|486.9|484.9|487.65|485.65|489.15|487.15|486.9|484.9|0
1677071700000|2023-02-22 13:15:00|487.9|485.9|486.9|484.9|488.15|486.15|484.65|482.65|0
1677072000000|2023-02-22 13:20:00|487.15|485.15|485.9|483.9|487.15|485.15|485.4|483.4|0
1677072300000|2023-02-22 13:25:00|485.65|483.65|490.15|488.15|490.4|488.4|485.65|483.65|0
1677072600000|2023-02-22 13:30:00|489.9|487.9|487.4|485.4|490.4|488.4|487.15|485.15|0
1677072900000|2023-02-22 13:35:00|487.65|485.65|489.9|487.9|490.15|488.15|487.65|485.65|0
1677073200000|2023-02-22 13:40:00|489.78|487.78|489.15|487.15|490.15|488.15|488.4|486.4|0
1677073500000|2023-02-22 13:45:00|489.65|487.65|489.15|487.15|489.65|487.65|488.4|486.4|0
1677073800000|2023-02-22 13:50:00|488.9|486.9|486.65|484.65|489.15|487.15|485.9|483.9|0
1677074100000|2023-02-22 13:55:00|486.4|484.4|487.65|485.65|488.65|486.65|486.4|484.4|0
1677074400000|2023-02-22 14:00:00|487.4|485.4|488.65|486.65|490.15|488.15|486.15|484.15|0
1677074700000|2023-02-22 14:05:00|488.4|486.4|488.9|486.9|488.9|486.9|487.4|485.4|0
1677075000000|2023-02-22 14:10:00|488.65|486.65|490.15|488.15|490.65|488.65|488.4|486.4|0
1677075300000|2023-02-22 14:15:00|489.9|487.9|489.4|487.4|490.9|488.9|489.15|487.15|0
1677075600000|2023-02-22 14:20:00|489.65|487.65|488.4|486.4|489.65|487.65|488.15|486.15|0
1677075900000|2023-02-22 14:25:00|488.65|486.65|492.15|490.15|492.4|490.4|488.65|486.65|0
1677076200000|2023-02-22 14:30:00|491.4|489.4|490.4|488.4|492.65|490.65|487.15|485.15|0
1677076500000|2023-02-22 14:35:00|490.9|488.9|488.4|486.4|494.14|492.14|487.9|485.9|0
1677076800000|2023-02-22 14:40:00|488.15|486.15|486.65|484.65|489.65|487.65|485.15|483.15|0
1677077100000|2023-02-22 14:45:00|485.65|483.65|483.9|481.9|487.4|485.4|483.15|481.15|0
1677077400000|2023-02-22 14:50:00|484.15|482.15|487.89|485.89|488.89|486.89|483.65|481.65|0
1677077700000|2023-02-22 14:55:00|488.39|486.39|490.14|488.14|490.14|488.14|485.9|483.9|0
1677078000000|2023-02-22 15:00:00|490.39|488.39|494.64|492.64|495.39|493.39|489.39|487.39|0
1677078300000|2023-02-22 15:05:00|494.89|492.89|497.39|495.39|497.39|495.39|493.14|491.14|0
1677078600000|2023-02-22 15:10:00|497.14|495.14|504.13|502.13|505.38|503.38|497.14|495.14|0
1677078900000|2023-02-22 15:15:00|503.88|501.88|505.38|503.38|507.88|505.88|503.13|501.13|0
1677079200000|2023-02-22 15:20:00|505.13|503.13|497.14|495.14|505.13|503.13|496.39|494.39|0
1677079500000|2023-02-22 15:25:00|497.39|495.39|502.13|500.13|502.13|500.13|495.39|493.39|0
1677079800000|2023-02-22 15:30:00|502.63|500.63|509.38|507.38|509.88|507.88|501.89|499.89|0
1677080100000|2023-02-22 15:35:00|509.13|507.13|509.63|507.63|510.63|508.63|505.88|503.88|0
1677080400000|2023-02-22 15:40:00|509.13|507.13|504.63|502.63|509.13|507.13|504.38|502.38|0
1677080700000|2023-02-22 15:45:00|504.38|502.38|501.14|499.14|504.63|502.63|500.39|498.39|0
1677081000000|2023-02-22 15:50:00|500.89|498.89|496.89|494.89|501.14|499.14|496.02|494.02|0
1677081300000|2023-02-22 15:55:00|496.64|494.64|495.89|493.89|497.64|495.64|493.39|491.39|0
1677081600000|2023-02-22 16:00:00|496.14|494.14|495.39|493.39|496.64|494.64|492.89|490.89|0
1677081900000|2023-02-22 16:05:00|495.14|493.14|494.04|492.24|497.14|495.14|492.89|490.89|0
1677082200000|2023-02-22 16:10:00|493.79|491.99|498.78|496.98|499.78|497.98|493.79|491.99|0
1677082500000|2023-02-22 16:15:00|498.91|497.11|499.28|497.48|501.28|499.48|498.28|496.48|0
1677082800000|2023-02-22 16:20:00|499.03|497.23|495.54|493.74|499.03|497.23|494.29|492.49|0
1677083100000|2023-02-22 16:25:00|495.29|493.49|497.04|495.24|498.03|496.23|495.04|493.24|0
1677083400000|2023-02-22 16:30:00|496.79|494.99|494.29|492.49|498.03|496.23|494.04|492.24|0
1677083700000|2023-02-22 16:35:00|494.04|492.24|498.28|496.48|498.53|496.73|491.54|489.74|0
1677084000000|2023-02-22 16:40:00|498.03|496.23|493.79|491.99|498.03|496.23|493.54|491.74|0
1677084300000|2023-02-22 16:45:00|494.04|492.24|497.04|495.24|498.03|496.23|493.29|491.49|0
1677084600000|2023-02-22 16:50:00|496.79|494.99|497.04|495.24|497.78|495.98|493.17|491.37|0
1677084900000|2023-02-22 16:55:00|496.79|494.99|492.79|490.99|498.03|496.23|492.79|490.99|0
1677085200000|2023-02-22 17:00:00|493.04|491.24|494.54|492.74|496.29|494.49|492.79|490.99|0
1677085500000|2023-02-22 17:05:00|494.04|492.24|492.54|490.74|494.54|492.74|490.29|488.49|0
1677085800000|2023-02-22 17:10:00|492.79|490.99|494.54|492.74|496.04|494.24|492.79|490.99|0
1677086100000|2023-02-22 17:15:00|494.29|492.49|488.54|486.74|494.29|492.49|487.54|485.74|0
1677086400000|2023-02-22 17:20:00|488.29|486.49|487.28|485.48|488.79|486.99|487.03|485.23|0
1677086700000|2023-02-22 17:25:00|487.03|485.23|488.53|486.73|488.53|486.73|485.03|483.23|0
1677087000000|2023-02-22 17:30:00|488.28|486.48|486.78|484.98|488.53|486.73|485.53|483.73|0
1677087300000|2023-02-22 17:35:00|487.03|485.23|485.28|483.48|487.53|485.73|483.78|481.98|0
1677087600000|2023-02-22 17:40:00|485.53|483.73|483.28|481.48|485.53|483.73|482.53|480.73|0
1677087900000|2023-02-22 17:45:00|483.03|481.23|485.28|483.48|486.03|484.23|481.78|479.98|0
1677088200000|2023-02-22 17:50:00|485.03|483.23|484.78|482.98|486.03|484.23|484.53|482.73|0
1677088500000|2023-02-22 17:55:00|485.03|483.23|486.16|484.36|486.78|484.98|484.78|482.98|0
1677088800000|2023-02-22 18:00:00|486.03|484.23|485.78|483.98|488.78|486.98|485.53|483.73|0
1677089100000|2023-02-22 18:05:00|485.53|483.73|483.78|481.98|486.28|484.48|483.03|481.23|0
1677089400000|2023-02-22 18:10:00|483.53|481.73|484.53|482.73|486.03|484.23|483.03|481.23|0
1677089700000|2023-02-22 18:15:00|484.78|482.98|482.53|480.73|484.78|482.98|481.78|479.98|0
1677090000000|2023-02-22 18:20:00|482.78|480.98|481.03|479.23|483.03|481.23|480.53|478.73|0
1677090300000|2023-02-22 18:25:00|481.28|479.48|479.04|477.24|481.28|479.48|478.29|476.49|0
1677090600000|2023-02-22 18:30:00|478.79|476.99|481.53|479.73|483.78|481.98|478.54|476.74|0
1677090900000|2023-02-22 18:35:00|481.28|479.48|479.29|477.49|483.53|481.73|478.79|476.99|0
1677091200000|2023-02-22 18:40:00|478.79|476.99|479.53|477.73|480.53|478.73|478.53|476.73|0
1677091500000|2023-02-22 18:45:00|479.28|477.48|481.28|479.48|483.03|481.23|479.16|477.36|0
1677091800000|2023-02-22 18:50:00|481.53|479.73|486.14|483.62|487.14|484.98|481.53|479.73|0
1677092100000|2023-02-22 18:55:00|485.89|483.37|484.27|481.75|486.14|483.62|483.39|480.87|0
1677092400000|2023-02-22 19:00:00|483.77|481.25|483.03|481.23|494.28|492.48|478.39|475.87|0
1677092700000|2023-02-22 19:05:00|482.28|480.48|482.78|480.98|488.78|486.98|476.03|474.23|0
1677093000000|2023-02-22 19:10:00|482.28|480.48|491.28|489.48|495.28|493.48|479.03|477.23|0
1677093300000|2023-02-22 19:15:00|491.78|489.98|488.28|486.48|500.28|498.48|487.78|485.98|0
1677093600000|2023-02-22 19:20:00|488.03|486.23|492.78|490.98|494.53|492.73|483.78|481.98|0
1677093900000|2023-02-22 19:25:00|492.03|490.23|494.53|492.73|496.03|494.23|491.03|489.23|0
1677094200000|2023-02-22 19:30:00|495.53|493.73|500.78|498.98|503.28|501.48|494.53|492.73|0
1677094500000|2023-02-22 19:35:00|499.78|497.98|502.03|500.23|503.28|501.48|497.78|495.98|0
1677094800000|2023-02-22 19:40:00|501.78|499.98|502.78|500.98|507.78|505.98|500.28|498.48|0
1677095100000|2023-02-22 19:45:00|503.28|501.48|496.78|494.98|508.03|506.23|496.28|494.48|0
1677095400000|2023-02-22 19:50:00|495.79|493.99|505.53|503.73|505.53|503.73|495.79|493.99|0
1677095700000|2023-02-22 19:55:00|506.66|504.86|511.78|509.98|512.03|510.23|506.28|504.48|0
1677096000000|2023-02-22 20:00:00|512.03|510.23|512.03|510.23|514.28|512.48|509.03|507.23|0
1677096300000|2023-02-22 20:05:00|511.03|509.23|509.53|507.73|512.78|510.98|508.66|506.86|0
1677096600000|2023-02-22 20:10:00|509.78|507.98|511.53|509.73|513.28|511.48|506.78|504.98|0
1677096900000|2023-02-22 20:15:00|511.28|509.48|510.03|508.23|512.78|510.98|506.03|504.23|0
1677097200000|2023-02-22 20:20:00|509.53|507.73|505.53|503.73|512.78|510.98|504.53|502.73|0
1677097500000|2023-02-22 20:25:00|505.78|503.98|511.53|509.73|511.78|509.98|503.53|501.73|0
1677097800000|2023-02-22 20:30:00|511.28|509.48|509.03|507.23|513.78|511.98|507.53|505.73|0
1677098100000|2023-02-22 20:35:00|509.28|507.48|515.28|513.48|515.28|513.48|507.28|505.48|0
1677098400000|2023-02-22 20:40:00|514.78|512.98|513.53|511.73|515.53|513.73|510.03|508.23|0
1677098700000|2023-02-22 20:45:00|514.28|512.48|511.53|509.73|515.28|513.48|509.78|507.98|0
1677099000000|2023-02-22 20:50:00|513.53|511.73|508.78|506.98|517.03|515.23|506.78|504.98|0
1677099300000|2023-02-22 20:55:00|508.28|506.48|501.53|499.73|509.53|507.73|501.53|499.73|0
1677099600000|2023-02-22 21:00:00|501.03|499.23|500.03|498.23|502.78|500.98|499.53|497.73|0
1677099900000|2023-02-22 21:05:00|500.28|498.48|501.53|499.73|501.53|499.73|498.78|496.98|0
1677100200000|2023-02-22 21:10:00|501.28|499.48|501.78|499.98|501.78|499.98|499.91|498.11|0
1677100500000|2023-02-22 21:15:00|501.93|499.33|502.43|499.83|502.43|499.83|501.43|498.83|0
1677100800000|2023-02-22 21:20:00|502.68|500.08|500.93|498.33|502.68|500.08|500.93|498.33|0
1677101100000|2023-02-22 21:25:00|501.18|498.58|501.68|499.08|501.93|499.33|500.68|498.08|0
1677101400000|2023-02-22 21:30:00|501.93|499.33|501.68|499.08|502.68|500.08|500.68|498.08|0
1677101700000|2023-02-22 21:35:00|501.43|498.83|500.93|498.33|501.68|499.08|500.43|497.83|0
1677102000000|2023-02-22 21:40:00|500.68|498.08|500.43|497.83|501.18|498.58|500.43|497.83|0
1677102300000|2023-02-22 21:45:00|500.18|497.58|500.56|497.96|500.93|498.33|499.93|497.33|0
1677102600000|2023-02-22 21:50:00|500.43|497.83|491.93|489.33|500.68|498.08|491.93|489.33|0
1677102900000|2023-02-22 21:55:00|492.18|489.58|492.59|489.99|494.68|492.08|492.18|489.58|0
1677103200000|2023-02-22 22:00:00|492.7|490.1|493.98|491.38|495.87|493.27|492.66|490.06|0
1677103500000|2023-02-22 22:05:00|494.01|491.41|494.09|491.49|494.82|492.22|493.94|491.34|0
1677103800000|2023-02-22 22:10:00|493.98|491.38|493.32|490.72|493.98|491.38|493.17|490.57|0
1677104100000|2023-02-22 22:15:00|493.25|490.65|493.06|490.46|495|492.4|493.03|490.43|0
1677104400000|2023-02-22 22:20:00|493.1|490.5|493.28|490.68|493.61|491.01|493.1|490.5|0
1677104700000|2023-02-22 22:25:00|492.59|489.99|491.97|489.37|492.88|490.28|491.75|489.15|0
1677105000000|2023-02-22 22:30:00|492.51|489.91|492.41|489.81|492.95|490.35|492.26|489.66|0
1677105300000|2023-02-22 22:35:00|492.34|489.74|492.3|489.7|492.34|489.74|492.15|489.55|0
1677105600000|2023-02-22 22:40:00|492.26|489.66|492.26|489.66|492.3|489.7|492.15|489.55|0
1677105900000|2023-02-22 22:45:00|492.15|489.55|492.12|489.52|492.23|489.63|492.12|489.52|0
1677106200000|2023-02-22 22:50:00|492.04|489.44|491.86|489.26|492.26|489.66|491.72|489.12|0
1677106500000|2023-02-22 22:55:00|491.9|489.3|491.68|489.08|491.97|489.37|491.61|489.01|0
1677106800000|2023-02-22 23:00:00|491.31|488.71|494.43|491.83|494.56|491.96|491.31|488.71|0
1677107100000|2023-02-22 23:05:00|494.18|491.58|495.43|492.83|496.18|493.58|494.18|491.58|0
1677107400000|2023-02-22 23:10:00|495.18|492.58|494.68|492.08|495.43|492.83|494.18|491.58|0
1677107700000|2023-02-22 23:15:00|494.43|491.83|494.18|491.58|495.18|492.58|493.68|491.08|0
1677108000000|2023-02-22 23:20:00|493.93|491.33|494.93|492.33|494.93|492.33|493.43|490.83|0
1677108300000|2023-02-22 23:25:00|494.68|492.08|492.68|490.08|494.68|492.08|492.68|490.08|0
1677108600000|2023-02-22 23:30:00|492.93|490.33|492.18|489.58|493.43|490.83|491.68|489.08|0
1677108900000|2023-02-22 23:35:00|492.31|489.71|493.93|491.33|494.18|491.58|492.31|489.71|0
1677109200000|2023-02-22 23:40:00|493.68|491.08|491.93|489.33|493.68|491.08|491.68|489.08|0
1677109500000|2023-02-22 23:45:00|492.18|489.58|491.43|488.83|492.18|489.58|490.93|488.33|0
1677109800000|2023-02-22 23:50:00|491.68|489.08|492.43|489.83|492.43|489.83|491.43|488.83|0
1677110100000|2023-02-22 23:55:00|492.18|489.58|491.43|488.83|492.18|489.58|491.18|488.58|0
1677110400000|2023-02-23 00:00:00|491.18|488.58|489.93|487.33|491.68|489.08|489.93|487.33|0
1677110700000|2023-02-23 00:05:00|489.68|487.08|490.43|487.83|490.43|487.83|488.93|486.33|0
1677111000000|2023-02-23 00:10:00|490.31|487.71|488.43|485.83|490.43|487.83|488.43|485.83|0
1677111300000|2023-02-23 00:15:00|489.18|486.58|490.18|487.58|490.18|487.58|489.18|486.58|0
1677111600000|2023-02-23 00:20:00|489.93|487.33|490.18|487.58|490.68|488.08|489.68|487.08|0
1677111900000|2023-02-23 00:25:00|489.93|487.33|489.43|486.83|489.93|487.33|488.93|486.33|0
1677112200000|2023-02-23 00:30:00|489.18|486.58|489.93|487.33|489.93|487.33|488.68|486.08|0
1677112500000|2023-02-23 00:35:00|489.68|487.08|490.68|488.08|490.81|488.21|489.68|487.08|0
1677112800000|2023-02-23 00:40:00|490.93|488.33|491.68|489.08|491.68|489.08|490.18|487.58|0
1677113100000|2023-02-23 00:45:00|491.43|488.83|490.68|488.08|491.43|488.83|490.43|487.83|0
1677113400000|2023-02-23 00:50:00|490.43|487.83|490.43|487.83|490.68|488.08|489.93|487.33|0
1677113700000|2023-02-23 00:55:00|490.18|487.58|490.43|487.83|490.93|488.33|489.93|487.33|0
1677114000000|2023-02-23 01:00:00|490.68|488.08|491.18|488.58|491.68|489.08|490.43|487.83|0
1677114300000|2023-02-23 01:05:00|490.93|488.33|491.93|489.33|491.93|489.33|490.43|487.83|0
1677114600000|2023-02-23 01:10:00|491.68|489.08|490.68|488.08|491.68|489.08|490.68|488.08|0
1677114900000|2023-02-23 01:15:00|490.43|487.83|489.43|486.83|490.93|488.33|489.43|486.83|0
1677115200000|2023-02-23 01:20:00|489.18|486.58|488.68|486.08|489.43|486.83|488.68|486.08|0
1677115500000|2023-02-23 01:25:00|488.93|486.33|488.68|486.08|488.93|486.33|488.18|485.58|0
1677115800000|2023-02-23 01:30:00|488.93|486.33|487.18|484.58|489.68|487.08|486.93|484.33|0
1677116100000|2023-02-23 01:35:00|487.68|485.08|486.93|484.33|488.18|485.58|486.93|484.33|0
1677116400000|2023-02-23 01:40:00|486.68|484.08|485.43|482.83|486.93|484.33|485.18|482.58|0
1677116700000|2023-02-23 01:45:00|485.18|482.58|485.68|483.08|485.68|483.08|484.93|482.33|0
1677117000000|2023-02-23 01:50:00|485.43|482.83|485.43|482.83|485.68|483.08|484.68|482.08|0
1677117300000|2023-02-23 01:55:00|485.68|483.08|484.93|482.33|485.68|483.08|484.68|482.08|0
1677117600000|2023-02-23 02:00:00|484.68|482.08|485.18|482.58|485.43|482.83|483.68|481.08|0
1677117900000|2023-02-23 02:05:00|484.93|482.33|485.18|482.58|485.43|482.83|484.68|482.08|0
1677118200000|2023-02-23 02:10:00|485.43|482.83|486.18|483.58|486.18|483.58|485.18|482.58|0
1677118500000|2023-02-23 02:15:00|485.93|483.33|483.68|481.08|485.93|483.33|483.43|480.83|0
1677118800000|2023-02-23 02:20:00|483.81|481.21|483.93|481.33|483.93|481.33|483.18|480.58|0
1677119100000|2023-02-23 02:25:00|484.18|481.58|485.18|482.58|485.18|482.58|484.18|481.58|0
1677119400000|2023-02-23 02:30:00|485.31|482.71|485.43|482.83|485.68|483.08|484.93|482.33|0
1677119700000|2023-02-23 02:35:00|485.18|482.58|485.68|483.08|485.68|483.08|484.93|482.33|0
1677120000000|2023-02-23 02:40:00|485.43|482.83|485.43|482.83|485.68|483.08|485.43|482.83|0
1677120300000|2023-02-23 02:45:00|485.18|482.58|484.43|481.83|485.43|482.83|484.43|481.83|0
1677120600000|2023-02-23 02:50:00|484.18|481.58|483.68|481.08|484.43|481.83|483.43|480.83|0
1677120900000|2023-02-23 02:55:00|483.93|481.33|483.68|481.08|483.93|481.33|483.43|480.83|0
1677121200000|2023-02-23 03:00:00|483.93|481.33|484.68|482.08|484.68|482.08|483.68|481.08|0
1677121500000|2023-02-23 03:05:00|484.43|481.83|484.18|481.58|484.68|482.08|483.68|481.08|0
1677121800000|2023-02-23 03:10:00|483.93|481.33|483.43|480.83|483.93|481.33|482.68|480.08|0
1677122100000|2023-02-23 03:15:00|483.18|480.58|483.93|481.33|484.18|481.58|483.18|480.58|0
1677122400000|2023-02-23 03:20:00|483.68|481.08|483.68|481.08|483.93|481.33|482.93|480.33|0
1677122700000|2023-02-23 03:25:00|483.43|480.83|483.18|480.58|483.68|481.08|482.93|480.33|0
1677123000000|2023-02-23 03:30:00|483.43|480.83|483.18|480.58|483.68|481.08|483.18|480.58|0
1677123300000|2023-02-23 03:35:00|483.43|480.83|483.93|481.33|483.93|481.33|483.18|480.58|0
1677123600000|2023-02-23 03:40:00|483.68|481.08|484.18|481.58|484.18|481.58|483.43|480.83|0
1677123900000|2023-02-23 03:45:00|483.93|481.33|484.18|481.58|484.68|482.08|483.93|481.33|0
1677124200000|2023-02-23 03:50:00|484.43|481.83|483.93|481.33|484.43|481.83|483.68|481.08|0
1677124500000|2023-02-23 03:55:00|483.68|481.08|484.43|481.83|484.43|481.83|483.68|481.08|0
1677124800000|2023-02-23 04:00:00|484.18|481.58|483.93|481.33|484.43|481.83|483.68|481.08|0
1677125100000|2023-02-23 04:05:00|483.68|481.08|483.93|481.33|483.93|481.33|483.43|480.83|0
1677125400000|2023-02-23 04:10:00|483.68|481.08|484.43|481.83|484.43|481.83|483.68|481.08|0
1677125700000|2023-02-23 04:15:00|484.68|482.08|484.68|482.08|484.68|482.08|484.68|482.08|0
1677126000000|2023-02-23 04:20:00|484.18|481.58|484.93|482.33|485.18|482.58|484.18|481.58|0
1677126300000|2023-02-23 04:25:00|484.68|482.08|483.93|481.33|484.68|482.08|483.93|481.33|0
1677126600000|2023-02-23 04:30:00|484.18|481.58|484.18|481.58|484.43|481.83|483.93|481.33|0
1677126900000|2023-02-23 04:35:00|483.93|481.33|484.18|481.58|484.43|481.83|483.93|481.33|0
1677127200000|2023-02-23 04:40:00|483.93|481.33|483.68|481.08|483.93|481.33|483.68|481.08|0
1677127500000|2023-02-23 04:45:00|483.43|480.83|483.68|481.08|483.68|481.08|483.18|480.58|0
1677127800000|2023-02-23 04:50:00|483.43|480.83|483.68|481.08|483.93|481.33|483.43|480.83|0
1677128100000|2023-02-23 04:55:00|483.43|480.83|482.93|480.33|483.43|480.83|482.68|480.08|0
1677128400000|2023-02-23 05:00:00|483.18|480.58|482.93|480.33|483.43|480.83|482.68|480.08|0
1677128700000|2023-02-23 05:05:00|482.68|480.08|483.43|480.83|483.68|481.08|482.68|480.08|0
1677129000000|2023-02-23 05:10:00|483.68|481.08|484.18|481.58|484.18|481.58|483.43|480.83|0
1677129300000|2023-02-23 05:15:00|483.93|481.33|483.93|481.33|484.18|481.58|483.93|481.33|0
1677129600000|2023-02-23 05:20:00|483.68|481.08|483.93|481.33|484.18|481.58|483.68|481.08|0
1677129900000|2023-02-23 05:25:00|484.06|481.46|484.18|481.58|484.43|481.83|483.93|481.33|0
1677130200000|2023-02-23 05:30:00|484.43|481.83|485.18|482.58|485.43|482.83|484.18|481.58|0
1677130500000|2023-02-23 05:35:00|485.43|482.83|484.93|482.33|485.43|482.83|484.18|481.58|0
1677130800000|2023-02-23 05:40:00|485.18|482.58|484.93|482.33|485.18|482.58|484.43|481.83|0
1677131100000|2023-02-23 05:45:00|484.68|482.08|484.68|482.08|484.93|482.33|484.43|481.83|0
1677131400000|2023-02-23 05:50:00|484.93|482.33|485.18|482.58|485.43|482.83|484.93|482.33|0
1677131700000|2023-02-23 05:55:00|485.43|482.83|485.43|482.83|485.93|483.33|485.18|482.58|0
1677132000000|2023-02-23 06:00:00|485.18|482.58|484.68|482.08|485.18|482.58|483.93|481.33|0
1677132300000|2023-02-23 06:05:00|484.93|482.33|484.93|482.33|485.18|482.58|484.43|481.83|0
1677132600000|2023-02-23 06:10:00|485.18|482.58|485.68|483.08|485.93|483.33|484.93|482.33|0
1677132900000|2023-02-23 06:15:00|485.93|483.33|484.68|482.08|485.93|483.33|484.68|482.08|0
1677133200000|2023-02-23 06:20:00|484.81|482.21|484.43|481.83|484.93|482.33|484.43|481.83|0
1677133500000|2023-02-23 06:25:00|484.68|482.08|484.43|481.83|484.68|482.08|483.93|481.33|0
1677133800000|2023-02-23 06:30:00|484.31|481.71|483.93|481.33|484.43|481.83|483.43|480.83|0
1677134100000|2023-02-23 06:35:00|484.18|481.58|484.93|482.33|484.93|482.33|484.18|481.58|0
1677134400000|2023-02-23 06:40:00|485.18|482.58|484.18|481.58|485.18|482.58|483.93|481.33|0
1677134700000|2023-02-23 06:45:00|484.31|481.71|484.68|482.08|484.93|482.33|484.18|481.58|0
1677135000000|2023-02-23 06:50:00|484.93|482.33|484.18|481.58|484.93|482.33|483.93|481.33|0
1677135300000|2023-02-23 06:55:00|484.43|481.83|485.93|483.33|485.93|483.33|484.43|481.83|0
1677135600000|2023-02-23 07:00:00|486.06|483.46|486.68|484.08|486.93|484.33|485.68|483.08|0
1677135900000|2023-02-23 07:05:00|486.28|484.48|487.28|485.48|487.53|485.73|486.03|484.23|0
1677136200000|2023-02-23 07:10:00|487.03|485.23|485.28|483.48|487.53|485.73|485.28|483.48|0
1677136500000|2023-02-23 07:15:00|485.03|483.23|485.53|483.73|485.78|483.98|484.53|482.73|0
1677136800000|2023-02-23 07:20:00|485.78|483.98|486.16|484.36|486.28|484.48|485.53|483.73|0
1677137100000|2023-02-23 07:25:00|486.03|484.23|486.78|484.98|487.03|485.23|486.03|484.23|0
1677137400000|2023-02-23 07:30:00|487.03|485.23|486.53|484.73|487.28|485.48|486.03|484.23|0
1677137700000|2023-02-23 07:35:00|486.28|484.48|485.53|483.73|486.28|484.48|485.28|483.48|0
1677138000000|2023-02-23 07:40:00|485.28|483.48|485.78|483.98|486.03|484.23|485.28|483.48|0
1677138300000|2023-02-23 07:45:00|486.03|484.23|485.03|483.23|486.03|484.23|484.78|482.98|0
1677138600000|2023-02-23 07:50:00|485.28|483.48|485.53|483.73|485.78|483.98|485.03|483.23|0
1677138900000|2023-02-23 07:55:00|485.78|483.98|486.28|484.48|486.28|484.48|485.16|483.36|0
1677139200000|2023-02-23 08:00:00|486.53|484.73|485.53|483.73|486.53|484.73|483.03|481.23|0
1677139500000|2023-02-23 08:05:00|485.28|483.48|485.53|483.73|487.53|485.73|484.78|482.98|0
1677139800000|2023-02-23 08:10:00|485.28|483.48|484.03|482.23|486.78|484.98|484.03|482.23|0
1677140100000|2023-02-23 08:15:00|484.28|482.48|483.03|481.23|484.28|482.48|482.03|480.23|0
1677140400000|2023-02-23 08:20:00|482.78|480.98|480.78|478.98|482.78|480.98|480.53|478.73|0
1677140700000|2023-02-23 08:25:00|480.91|479.11|483.03|481.23|483.91|482.11|480.78|478.98|0
1677141000000|2023-02-23 08:30:00|482.78|480.98|479.03|477.23|482.78|480.98|478.03|476.23|0
1677141300000|2023-02-23 08:35:00|479.28|477.48|479.53|477.73|479.78|477.98|477.78|475.98|0
1677141600000|2023-02-23 08:40:00|480.03|478.23|481.03|479.23|481.03|479.23|479.03|477.23|0
1677141900000|2023-02-23 08:45:00|480.78|478.98|480.78|478.98|481.03|479.23|478.53|476.73|0
1677142200000|2023-02-23 08:50:00|481.03|479.23|482.28|480.48|482.53|480.73|479.78|477.98|0
1677142500000|2023-02-23 08:55:00|482.03|480.23|482.66|480.86|483.53|481.73|482.03|480.23|0
1677142800000|2023-02-23 09:00:00|482.53|480.73|479.41|477.61|482.53|480.73|479.28|477.48|0
1677143100000|2023-02-23 09:05:00|479.53|477.73|479.78|477.98|481.03|479.23|479.53|477.73|0
1677143400000|2023-02-23 09:10:00|480.03|478.23|481.03|479.23|481.28|479.48|479.78|477.98|0
1677143700000|2023-02-23 09:15:00|480.78|478.98|480.78|478.98|481.03|479.23|478.53|476.73|0
1677144000000|2023-02-23 09:20:00|481.03|479.23|489.53|487.73|491.53|489.73|480.28|478.48|0
1677144300000|2023-02-23 09:25:00|489.03|487.23|487.03|485.23|489.03|487.23|484.53|482.73|0
1677144600000|2023-02-23 09:30:00|486.78|484.98|489.53|487.73|490.28|488.48|485.53|483.73|0
1677144900000|2023-02-23 09:35:00|489.03|487.23|486.03|484.23|489.03|487.23|485.28|483.48|0
1677145200000|2023-02-23 09:40:00|485.78|483.98|486.78|484.98|487.28|485.48|485.28|483.48|0
1677145500000|2023-02-23 09:45:00|486.53|484.73|485.28|483.48|486.66|484.86|485.28|483.48|0
1677145800000|2023-02-23 09:50:00|485.53|483.73|485.78|483.98|486.28|484.48|484.28|482.48|0
1677146100000|2023-02-23 09:55:00|485.91|484.11|485.53|483.73|487.78|485.98|485.53|483.73|0
1677146400000|2023-02-23 10:00:00|485.78|483.98|486.66|484.86|486.78|484.98|484.78|482.98|0
1677146700000|2023-02-23 10:05:00|486.28|484.48|486.53|484.73|487.03|485.23|485.53|483.73|0
1677147000000|2023-02-23 10:10:00|485.78|483.98|485.53|483.73|487.28|485.48|485.53|483.73|0
1677147300000|2023-02-23 10:15:00|486.03|484.23|484.53|482.73|486.78|484.98|484.53|482.73|0
1677147600000|2023-02-23 10:20:00|484.78|482.98|486.03|484.23|486.53|484.73|484.78|482.98|0
1677147900000|2023-02-23 10:25:00|486.28|484.48|486.03|484.23|487.16|485.36|485.53|483.73|0
1677148200000|2023-02-23 10:30:00|486.28|484.48|487.03|485.23|487.41|485.61|485.78|483.98|0
1677148500000|2023-02-23 10:35:00|487.28|485.48|487.53|485.73|488.78|486.98|487.28|485.48|0
1677148800000|2023-02-23 10:40:00|487.28|485.48|488.53|486.73|489.28|487.48|487.03|485.23|0
1677149100000|2023-02-23 10:45:00|488.28|486.48|488.03|486.23|488.78|486.98|487.53|485.73|0
1677149400000|2023-02-23 10:50:00|488.28|486.48|487.66|485.86|488.28|486.48|487.03|485.23|0
1677149700000|2023-02-23 10:55:00|487.78|485.98|485.78|483.98|487.78|485.98|485.28|483.48|0
1677150000000|2023-02-23 11:00:00|485.53|483.73|482.53|480.73|485.53|483.73|482.03|480.23|0
1677150300000|2023-02-23 11:05:00|482.78|480.98|483.03|481.23|483.53|481.73|482.03|480.23|0
1677150600000|2023-02-23 11:10:00|483.16|481.36|485.78|483.98|485.78|483.98|483.03|481.23|0
1677150900000|2023-02-23 11:15:00|486.03|484.23|487.78|485.98|488.03|486.23|485.78|483.98|0
1677151200000|2023-02-23 11:20:00|488.28|486.48|488.28|486.48|489.03|487.23|487.78|485.98|0
1677151500000|2023-02-23 11:25:00|488.16|486.36|487.53|485.73|488.28|486.48|486.78|484.98|0
1677151800000|2023-02-23 11:30:00|487.03|485.23|487.03|485.23|487.78|485.98|486.78|484.98|0
1677152100000|2023-02-23 11:35:00|487.28|485.48|484.28|482.48|487.28|485.48|484.03|482.23|0
1677152400000|2023-02-23 11:40:00|484.53|482.73|483.53|481.73|484.53|482.73|483.03|481.23|0
1677152700000|2023-02-23 11:45:00|483.78|481.98|483.03|481.23|483.78|481.98|482.53|480.73|0
1677153000000|2023-02-23 11:50:00|482.78|480.98|482.53|480.73|483.03|481.23|481.53|479.73|0
1677153300000|2023-02-23 11:55:00|482.28|480.48|481.53|479.73|483.28|481.48|481.53|479.73|0
1677153600000|2023-02-23 12:00:00|481.78|479.98|480.78|478.98|483.03|481.23|480.03|478.23|0
1677153900000|2023-02-23 12:05:00|481.03|479.23|482.53|480.73|483.53|481.73|481.03|479.23|0
1677154200000|2023-02-23 12:10:00|482.28|480.48|481.03|479.23|482.28|480.48|480.53|478.73|0
1677154500000|2023-02-23 12:15:00|480.91|479.11|481.28|479.48|482.53|480.73|480.78|478.98|0
1677154800000|2023-02-23 12:20:00|481.53|479.73|480.78|478.98|481.53|479.73|480.78|478.98|0
1677155100000|2023-02-23 12:25:00|481.03|479.23|479.78|477.98|481.28|479.48|479.53|477.73|0
1677155400000|2023-02-23 12:30:00|480.03|478.23|481.53|479.73|481.53|479.73|479.78|477.98|0
1677155700000|2023-02-23 12:35:00|481.78|479.98|481.03|479.23|483.28|481.48|481.03|479.23|0
1677156000000|2023-02-23 12:40:00|481.28|479.48|483.53|481.73|483.53|481.73|481.16|479.36|0
1677156300000|2023-02-23 12:45:00|483.28|481.48|482.78|480.98|484.03|482.23|482.53|480.73|0
1677156600000|2023-02-23 12:50:00|482.53|480.73|484.03|482.23|484.28|482.48|482.53|480.73|0
1677156900000|2023-02-23 12:55:00|483.78|481.98|481.53|479.73|484.28|482.48|480.53|478.73|0
1677157200000|2023-02-23 13:00:00|480.78|478.98|482.28|480.48|483.03|481.23|479.53|477.73|0
1677157500000|2023-02-23 13:05:00|482.53|480.73|481.53|479.73|483.28|481.48|481.53|479.73|0
1677157800000|2023-02-23 13:10:00|481.28|479.48|480.53|478.73|481.53|479.73|479.53|477.73|0
1677158100000|2023-02-23 13:15:00|480.28|478.48|478.53|476.73|481.28|479.48|478.53|476.73|0
1677158400000|2023-02-23 13:20:00|478.78|476.98|478.03|476.23|479.53|477.73|477.53|475.73|0
1677158700000|2023-02-23 13:25:00|478.28|476.48|479.66|477.86|481.03|479.23|477.78|475.98|0
1677159000000|2023-02-23 13:30:00|479.28|477.48|486.41|484.61|490.03|488.23|478.28|476.48|0
1677159300000|2023-02-23 13:35:00|486.03|484.23|487.28|485.48|488.03|486.23|484.28|482.48|0
1677159600000|2023-02-23 13:40:00|487.53|485.73|485.28|483.48|488.78|486.98|483.78|481.98|0
1677159900000|2023-02-23 13:45:00|485.16|483.36|487.53|485.73|487.78|485.98|484.53|482.73|0
1677160200000|2023-02-23 13:50:00|487.28|485.48|483.53|481.73|487.53|485.73|483.03|481.23|0
1677160500000|2023-02-23 13:55:00|483.78|481.98|483.03|481.23|484.28|482.48|481.03|479.23|0
1677160800000|2023-02-23 14:00:00|482.78|480.98|481.78|479.98|483.78|481.98|481.28|479.48|0
1677161100000|2023-02-23 14:05:00|482.03|480.23|479.78|477.98|482.78|480.98|479.03|477.23|0
1677161400000|2023-02-23 14:10:00|479.53|477.73|475.28|473.48|479.78|477.98|475.03|473.23|0
1677161700000|2023-02-23 14:15:00|476.03|474.23|474.78|472.98|477.03|475.23|473.78|471.98|0
1677162000000|2023-02-23 14:20:00|474.53|472.73|474.78|472.98|475.53|473.73|473.03|471.23|0
1677162300000|2023-02-23 14:25:00|474.53|472.73|472.53|470.73|474.53|472.73|472.03|470.23|0
1677162600000|2023-02-23 14:30:00|472.78|470.98|475.53|473.73|476.53|474.73|471.28|469.48|0
1677162900000|2023-02-23 14:35:00|474.78|472.98|478.53|476.73|479.53|477.73|474.28|472.48|0
1677163200000|2023-02-23 14:40:00|478.03|476.23|478.03|476.23|480.78|478.98|474.28|472.48|0
1677163500000|2023-02-23 14:45:00|477.53|475.73|470.03|468.23|477.78|475.98|467.28|465.48|0
1677163800000|2023-02-23 14:50:00|470.78|468.98|467.78|465.98|471.78|469.98|466.78|464.98|0
1677164100000|2023-02-23 14:55:00|467.53|465.73|470.78|468.98|471.03|469.23|467.03|465.23|0
1677164400000|2023-02-23 15:00:00|468.53|466.73|475.41|473.61|475.78|473.98|467.28|465.48|0
1677164700000|2023-02-23 15:05:00|475.53|473.73|478.78|476.98|483.27|481.47|475.28|473.48|0
1677165000000|2023-02-23 15:10:00|478.03|476.23|478.78|476.98|483.27|481.47|478.03|476.23|0
1677165300000|2023-02-23 15:15:00|479.03|477.23|480.78|478.98|481.28|479.48|477.03|475.23|0
1677165600000|2023-02-23 15:20:00|480.28|478.48|478.03|476.23|481.77|479.97|477.78|475.98|0
1677165900000|2023-02-23 15:25:00|478.28|476.48|478.03|476.23|479.53|477.73|476.03|474.23|0
1677166200000|2023-02-23 15:30:00|478.28|476.48|476.03|474.23|487.02|485.22|476.03|474.23|0
1677166500000|2023-02-23 15:35:00|476.78|474.98|479.77|477.97|480.52|478.72|476.78|474.98|0
1677166800000|2023-02-23 15:40:00|479.52|477.72|485.27|483.47|485.77|483.97|479.52|477.72|0
1677167100000|2023-02-23 15:45:00|485.52|483.72|498.52|496.72|499.77|497.97|485.02|483.22|0
1677167400000|2023-02-23 15:50:00|499.02|497.22|496.78|494.98|500.27|498.47|496.53|494.73|0
1677167700000|2023-02-23 15:55:00|497.28|495.48|497.28|495.48|500.27|498.47|497.03|495.23|0
1677168000000|2023-02-23 16:00:00|498.27|496.47|494.03|492.23|498.27|496.47|492.53|490.73|0
1677168300000|2023-02-23 16:05:00|494.28|492.48|503.02|501.22|505.27|503.47|494.03|492.23|0
1677168600000|2023-02-23 16:10:00|503.27|501.47|502.77|500.97|503.52|501.72|499.02|497.22|0
1677168900000|2023-02-23 16:15:00|502.52|500.72|504.77|502.97|505.77|503.97|502.02|500.22|0
1677169200000|2023-02-23 16:20:00|505.27|503.47|507.52|505.72|509.02|507.22|505.27|503.47|0
1677169500000|2023-02-23 16:25:00|507.27|505.47|509.02|507.22|511.02|509.22|505.52|503.72|0
1677169800000|2023-02-23 16:30:00|509.27|507.47|508.52|506.72|510.77|508.97|507.28|505.48|0
1677170100000|2023-02-23 16:35:00|508.03|506.23|512.02|510.22|512.77|510.97|507.03|505.23|0
1677170400000|2023-02-23 16:40:00|512.27|510.47|517.02|515.22|520.77|518.97|511.77|509.97|0
1677170700000|2023-02-23 16:45:00|517.77|515.97|518.52|516.72|518.77|516.97|515.02|513.22|0
1677171000000|2023-02-23 16:50:00|518.77|516.97|523.02|521.22|523.02|521.22|518.02|516.22|0
1677171300000|2023-02-23 16:55:00|522.77|520.97|524.27|522.47|524.77|522.97|522.02|520.22|0
1677171600000|2023-02-23 17:00:00|525.02|523.22|522.77|520.97|525.27|523.47|522.02|520.22|0
1677171900000|2023-02-23 17:05:00|522.52|520.72|522.77|520.97|523.52|521.72|521.02|519.22|0
1677172200000|2023-02-23 17:10:00|523.02|521.22|521.52|519.72|525.77|523.97|521.27|519.47|0
1677172500000|2023-02-23 17:15:00|521.77|519.97|520.77|518.97|521.77|519.97|517.27|515.47|0
1677172800000|2023-02-23 17:20:00|521.02|519.22|519.52|517.72|525.77|523.97|519.27|517.47|0
1677173100000|2023-02-23 17:25:00|519.02|517.22|520.77|518.97|521.77|519.97|518.77|516.97|0
1677173400000|2023-02-23 17:30:00|521.52|519.72|517.02|515.22|523.02|521.22|516.02|514.22|0
1677173700000|2023-02-23 17:35:00|516.77|514.97|517.77|515.97|518.27|516.47|514.27|512.47|0
1677174000000|2023-02-23 17:40:00|518.02|516.22|515.27|513.47|520.27|518.47|514.52|512.72|0
1677174300000|2023-02-23 17:45:00|515.52|513.72|516.77|514.97|518.52|516.72|514.52|512.72|0
1677174600000|2023-02-23 17:50:00|516.27|514.47|516.77|514.97|517.02|515.22|514.52|512.72|0
1677174900000|2023-02-23 17:55:00|517.27|515.47|513.52|511.72|517.52|515.72|513.02|511.22|0
1677175200000|2023-02-23 18:00:00|513.27|511.47|514.52|512.72|516.77|514.97|509.53|507.73|0
1677175500000|2023-02-23 18:05:00|514.27|512.47|516.52|514.72|517.52|515.72|514.27|512.47|0
1677175800000|2023-02-23 18:10:00|516.77|514.97|516.52|514.72|517.52|515.72|515.02|513.22|0
1677176100000|2023-02-23 18:15:00|516.77|514.97|513.77|511.97|518.52|516.72|513.52|511.72|0
1677176400000|2023-02-23 18:20:00|513.52|511.72|514.27|512.47|515.27|513.47|512.52|510.72|0
1677176700000|2023-02-23 18:25:00|513.77|511.97|512.52|510.72|516.27|514.47|512.02|510.22|0
1677177000000|2023-02-23 18:30:00|512.27|510.47|513.27|511.47|516.02|514.22|512.27|510.47|0
1677177300000|2023-02-23 18:35:00|513.77|511.97|512.02|510.22|515.02|513.22|511.77|509.97|0
1677177600000|2023-02-23 18:40:00|511.52|509.72|510.77|508.97|512.52|510.72|506.28|504.48|0
1677177900000|2023-02-23 18:45:00|510.53|508.73|505.78|503.98|512.4|510.6|505.28|503.48|0
1677178200000|2023-02-23 18:50:00|505.28|503.48|507.77|505.97|507.9|506.1|505.03|503.23|0
1677178500000|2023-02-23 18:55:00|507.27|505.47|507.02|505.22|509.52|507.72|505.77|503.97|0
1677178800000|2023-02-23 19:00:00|506.52|504.72|507.27|505.47|509.77|507.97|505.27|503.47|0
1677179100000|2023-02-23 19:05:00|507.02|505.22|504.52|502.72|507.02|505.22|503.52|501.72|0
1677179400000|2023-02-23 19:10:00|504.27|502.47|499.77|497.97|505.52|503.72|499.27|497.47|0
1677179700000|2023-02-23 19:15:00|499.52|497.72|492.52|490.72|499.52|497.72|491.03|489.23|0
1677180000000|2023-02-23 19:20:00|492.27|490.47|490.53|488.73|492.77|490.97|489.53|487.73|0
1677180300000|2023-02-23 19:25:00|490.03|488.23|490.03|488.23|491.77|489.97|488.78|486.98|0
1677180600000|2023-02-23 19:30:00|489.03|487.23|485.03|483.23|490.28|488.48|482.78|480.98|0
1677180900000|2023-02-23 19:35:00|484.28|482.48|484.78|482.98|486.03|484.23|482.78|480.98|0
1677181200000|2023-02-23 19:40:00|484.53|482.73|485.03|483.23|487.03|485.23|483.53|481.73|0
1677181500000|2023-02-23 19:45:00|485.28|483.48|484.28|482.48|487.03|485.23|483.28|481.48|0
1677181800000|2023-02-23 19:50:00|484.53|482.73|485.28|483.48|487.78|485.98|483.78|481.98|0
1677182100000|2023-02-23 19:55:00|485.03|483.23|487.77|485.97|489.27|487.47|484.53|482.73|0
1677182400000|2023-02-23 20:00:00|487.27|485.47|479.78|477.98|487.27|485.47|479.78|477.98|0
1677182700000|2023-02-23 20:05:00|480.02|478.22|482.52|480.72|483.02|481.22|479.03|477.23|0
1677183000000|2023-02-23 20:10:00|482.77|480.97|478.78|476.98|483.02|481.22|477.53|475.73|0
1677183300000|2023-02-23 20:15:00|478.66|476.86|480.77|478.97|481.02|479.22|477.28|475.48|0
1677183600000|2023-02-23 20:20:00|481.27|479.47|478.78|476.98|483.02|481.22|478.03|476.23|0
1677183900000|2023-02-23 20:25:00|478.28|476.48|474.78|472.98|480.02|478.22|474.28|472.48|0
1677184200000|2023-02-23 20:30:00|474.53|472.73|474.28|472.48|476.28|474.48|473.03|471.23|0
1677184500000|2023-02-23 20:35:00|474.53|472.73|476.28|474.48|477.53|475.73|474.53|472.73|0
1677184800000|2023-02-23 20:40:00|475.78|473.98|475.53|473.73|477.53|475.73|474.53|472.73|0
1677185100000|2023-02-23 20:45:00|475.78|473.98|479.28|477.48|481.27|479.47|475.78|473.98|0
1677185400000|2023-02-23 20:50:00|479.53|477.73|483.27|481.47|483.77|481.97|478.03|476.23|0
1677185700000|2023-02-23 20:55:00|483.52|481.72|482.52|480.72|484.52|482.72|479.77|477.97|0
1677186000000|2023-02-23 21:00:00|482.27|480.47|484.77|482.97|484.77|482.97|481.02|479.22|0
1677186300000|2023-02-23 21:05:00|484.52|482.72|484.27|482.47|484.77|482.97|483.52|481.72|0
1677186600000|2023-02-23 21:10:00|484.52|482.72|485.27|483.47|485.77|483.97|484.02|482.22|0
1677186900000|2023-02-23 21:15:00|485.67|483.07|484.67|482.07|485.67|483.07|484.67|482.07|0
1677187200000|2023-02-23 21:20:00|484.92|482.32|486.17|483.57|486.17|483.57|484.67|482.07|0
1677187500000|2023-02-23 21:25:00|486.92|484.32|485.92|483.32|486.92|484.32|485.92|483.32|0
1677187800000|2023-02-23 21:30:00|485.67|483.07|484.92|482.32|486.67|484.07|484.92|482.32|0
1677188100000|2023-02-23 21:35:00|484.67|482.07|485.92|483.32|486.17|483.57|484.42|481.82|0
1677188400000|2023-02-23 21:40:00|486.17|483.57|486.42|483.82|486.67|484.07|486.05|483.45|0
1677188700000|2023-02-23 21:45:00|486.67|484.07|486.3|483.7|486.67|484.07|485.92|483.32|0
1677189000000|2023-02-23 21:50:00|486.42|483.82|486.67|484.07|486.67|484.07|486.17|483.57|0
1677189300000|2023-02-23 21:55:00|486.42|483.82|486.05|483.45|486.42|483.82|485.42|482.82|0
1677189600000|2023-02-23 22:00:00|486.09|483.49|485.4|482.8|486.13|483.53|485.03|482.43|0
1677189900000|2023-02-23 22:05:00|485.36|482.76|485.4|482.8|485.47|482.87|484.74|482.14|0
1677190200000|2023-02-23 22:10:00|484.81|482.21|484.55|481.95|484.81|482.21|484.41|481.81|0
1677190500000|2023-02-23 22:15:00|484.88|482.28|484.59|481.99|484.88|482.28|484.55|481.95|0
1677190800000|2023-02-23 22:20:00|484.55|481.95|484.59|481.99|484.59|481.99|484.55|481.95|0
1677191100000|2023-02-23 22:25:00|484.44|481.84|484.52|481.92|484.74|482.14|484.44|481.84|0
1677191400000|2023-02-23 22:30:00|484.55|481.95|484.88|482.28|484.99|482.39|484.55|481.95|0
1677191700000|2023-02-23 22:35:00|484.81|482.21|484.92|482.32|484.92|482.32|484.77|482.17|0
1677192000000|2023-02-23 22:40:00|484.99|482.39|484.96|482.36|485.03|482.43|484.74|482.14|0
1677192300000|2023-02-23 22:45:00|484.99|482.39|484.99|482.39|484.99|482.39|484.99|482.39|0
1677192600000|2023-02-23 22:50:00|484.96|482.36|484.96|482.36|485.07|482.47|484.96|482.36|0
1677192900000|2023-02-23 22:55:00|484.99|482.39|485.1|482.5|485.14|482.54|484.88|482.28|0
1677193200000|2023-02-23 23:00:00|485.3|482.7|486.42|483.82|487.42|484.82|485.3|482.7|0
1677193500000|2023-02-23 23:05:00|486.67|484.07|485.67|483.07|486.67|484.07|485.42|482.82|0
1677193800000|2023-02-23 23:10:00|485.8|483.2|486.92|484.32|487.17|484.57|485.67|483.07|0
1677194100000|2023-02-23 23:15:00|486.42|483.82|487.67|485.07|487.92|485.32|486.42|483.82|0
1677194400000|2023-02-23 23:20:00|487.92|485.32|488.92|486.32|489.17|486.57|487.67|485.07|0
1677194700000|2023-02-23 23:25:00|489.17|486.57|488.67|486.07|489.42|486.82|488.42|485.82|0
1677195000000|2023-02-23 23:30:00|488.42|485.82|488.92|486.32|489.05|486.45|488.17|485.57|0
1677195300000|2023-02-23 23:35:00|488.67|486.07|488.42|485.82|488.92|486.32|487.92|485.32|0
1677195600000|2023-02-23 23:40:00|488.17|485.57|489.17|486.57|489.17|486.57|488.17|485.57|0
1677195900000|2023-02-23 23:45:00|489.05|486.45|488.67|486.07|489.17|486.57|488.42|485.82|0
1677196200000|2023-02-23 23:50:00|488.42|485.82|487.67|485.07|488.67|486.07|487.42|484.82|0
1677196500000|2023-02-23 23:55:00|487.92|485.32|489.17|486.57|489.17|486.57|487.67|485.07|0
1677196800000|2023-02-24 00:00:00|489.42|486.82|487.92|485.32|490.17|487.57|487.42|484.82|0
1677197100000|2023-02-24 00:05:00|488.42|485.82|487.67|485.07|489.17|486.57|487.17|484.57|0
1677197400000|2023-02-24 00:10:00|487.42|484.82|487.17|484.57|487.92|485.32|486.67|484.07|0
1677197700000|2023-02-24 00:15:00|486.92|484.32|486.67|484.07|487.42|484.82|486.17|483.57|0
1677198000000|2023-02-24 00:20:00|486.42|483.82|485.67|483.07|486.42|483.82|485.17|482.57|0
1677198300000|2023-02-24 00:25:00|485.42|482.82|484.92|482.32|485.42|482.82|484.42|481.82|0
1677198600000|2023-02-24 00:30:00|485.17|482.57|484.17|481.57|485.92|483.32|483.92|481.32|0
1677198900000|2023-02-24 00:35:00|482.92|480.32|483.17|480.57|484.67|482.07|482.92|480.32|0
1677199200000|2023-02-24 00:40:00|483.42|480.82|484.42|481.82|484.67|482.07|483.42|480.82|0
1677199500000|2023-02-24 00:45:00|484.67|482.07|484.42|481.82|485.17|482.57|483.67|481.07|0
1677199800000|2023-02-24 00:50:00|484.17|481.57|484.05|481.45|484.67|482.07|483.67|481.07|0
1677200100000|2023-02-24 00:55:00|484.17|481.57|483.42|480.82|484.67|482.07|483.42|480.82|0
1677200400000|2023-02-24 01:00:00|483.17|480.57|479.67|477.07|483.17|480.57|478.42|475.82|0
1677200700000|2023-02-24 01:05:00|479.92|477.32|482.17|479.57|482.42|479.82|479.92|477.32|0
1677201000000|2023-02-24 01:10:00|481.92|479.32|482.17|479.57|482.17|479.57|481.42|478.82|0
1677201300000|2023-02-24 01:15:00|481.92|479.32|481.67|479.07|482.8|480.2|481.42|478.82|0
1677201600000|2023-02-24 01:20:00|481.42|478.82|481.42|478.82|482.17|479.57|480.92|478.32|0
1677201900000|2023-02-24 01:25:00|481.17|478.57|484.17|481.57|484.92|482.32|480.92|478.32|0
1677202200000|2023-02-24 01:30:00|484.42|481.82|487.42|484.82|489.67|487.07|484.17|481.57|0
1677202500000|2023-02-24 01:35:00|487.67|485.07|487.42|484.82|488.17|485.57|486.67|484.07|0
1677202800000|2023-02-24 01:40:00|487.67|485.07|486.92|484.32|487.92|485.32|486.67|484.07|0
1677203100000|2023-02-24 01:45:00|486.8|484.2|485.17|482.57|487.42|484.82|484.92|482.32|0
1677203400000|2023-02-24 01:50:00|484.92|482.32|485.42|482.82|485.42|482.82|484.67|482.07|0
1677203700000|2023-02-24 01:55:00|485.17|482.57|485.67|483.07|486.17|483.57|484.67|482.07|0
1677204000000|2023-02-24 02:00:00|485.92|483.32|485.67|483.07|486.42|483.82|485.17|482.57|0
1677204300000|2023-02-24 02:05:00|485.42|482.82|484.92|482.32|487.17|484.57|484.92|482.32|0
1677204600000|2023-02-24 02:10:00|485.17|482.57|485.92|483.32|486.17|483.57|484.42|481.82|0
1677204900000|2023-02-24 02:15:00|485.67|483.07|486.92|484.32|487.67|485.07|485.17|482.57|0
1677205200000|2023-02-24 02:20:00|486.67|484.07|486.92|484.32|487.67|485.07|486.67|484.07|0
1677205500000|2023-02-24 02:25:00|486.67|484.07|486.67|484.07|486.92|484.32|486.17|483.57|0
1677205800000|2023-02-24 02:30:00|486.92|484.32|487.55|484.95|487.67|485.07|486.67|484.07|0
1677206100000|2023-02-24 02:35:00|487.67|485.07|487.17|484.57|488.05|485.45|487.17|484.57|0
1677206400000|2023-02-24 02:40:00|487.42|484.82|486.92|484.32|487.42|484.82|485.67|483.07|0
1677206700000|2023-02-24 02:45:00|487.17|484.57|486.17|483.57|487.17|484.57|485.67|483.07|0
1677207000000|2023-02-24 02:50:00|486.3|483.7|487.17|484.57|487.17|484.57|485.92|483.32|0
1677207300000|2023-02-24 02:55:00|487.42|484.82|486.42|483.82|487.67|485.07|486.17|483.57|0
1677207600000|2023-02-24 03:00:00|486.3|483.7|485.67|483.07|486.42|483.82|485.42|482.82|0
1677207900000|2023-02-24 03:05:00|485.92|483.32|484.92|482.32|486.17|483.57|484.67|482.07|0
1677208200000|2023-02-24 03:10:00|484.67|482.07|484.67|482.07|484.92|482.32|484.42|481.82|0
1677208500000|2023-02-24 03:15:00|484.42|481.82|484.17|481.57|484.42|481.82|483.67|481.07|0
1677208800000|2023-02-24 03:20:00|484.42|481.82|484.92|482.32|484.92|482.32|483.92|481.32|0
1677209100000|2023-02-24 03:25:00|484.67|482.07|484.17|481.57|484.67|482.07|483.92|481.32|0
1677209400000|2023-02-24 03:30:00|483.92|481.32|483.17|480.57|484.17|481.57|482.42|479.82|0
1677209700000|2023-02-24 03:35:00|483.42|480.82|483.42|480.82|483.67|481.07|482.92|480.32|0
1677210000000|2023-02-24 03:40:00|483.17|480.57|483.42|480.82|483.67|481.07|483.17|480.57|0
1677210300000|2023-02-24 03:45:00|483.67|481.07|483.42|480.82|483.92|481.32|483.42|480.82|0
1677210600000|2023-02-24 03:50:00|483.17|480.57|483.17|480.57|483.92|481.32|483.17|480.57|0
1677210900000|2023-02-24 03:55:00|482.92|480.32|483.17|480.57|483.67|481.07|482.67|480.07|0
1677211200000|2023-02-24 04:00:00|482.92|480.32|483.17|480.57|483.42|480.82|482.67|480.07|0
1677211500000|2023-02-24 04:05:00|483.42|480.82|483.67|481.07|483.67|481.07|483.17|480.57|0
1677211800000|2023-02-24 04:10:00|483.92|481.32|484.67|482.07|485.17|482.57|483.92|481.32|0
1677212100000|2023-02-24 04:15:00|484.92|482.32|485.42|482.82|485.42|482.82|484.67|482.07|0
1677212400000|2023-02-24 04:20:00|485.55|482.95|485.17|482.57|486.17|483.57|485.17|482.57|0
1677212700000|2023-02-24 04:25:00|485.42|482.82|485.67|483.07|485.67|483.07|485.17|482.57|0
1677213000000|2023-02-24 04:30:00|485.42|482.82|485.42|482.82|485.67|483.07|485.42|482.82|0
1677213300000|2023-02-24 04:35:00|485.67|483.07|486.92|484.32|487.17|484.57|485.42|482.82|0
1677213600000|2023-02-24 04:40:00|487.17|484.57|486.67|484.07|487.17|484.57|485.92|483.32|0
1677213900000|2023-02-24 04:45:00|486.42|483.82|486.67|484.07|487.17|484.57|486.42|483.82|0
1677214200000|2023-02-24 04:50:00|486.42|483.82|486.42|483.82|486.92|484.32|486.17|483.57|0
1677214500000|2023-02-24 04:55:00|486.67|484.07|486.67|484.07|486.92|484.32|486.42|483.82|0
1677214800000|2023-02-24 05:00:00|486.92|484.32|486.67|484.07|486.92|484.32|486.17|483.57|0
1677215100000|2023-02-24 05:05:00|486.42|483.82|486.17|483.57|486.92|484.32|486.17|483.57|0
1677215400000|2023-02-24 05:10:00|485.92|483.32|484.92|482.32|486.42|483.82|484.67|482.07|0
1677215700000|2023-02-24 05:15:00|484.8|482.2|484.67|482.07|484.92|482.32|484.17|481.57|0
1677216000000|2023-02-24 05:20:00|484.42|481.82|484.42|481.82|484.92|482.32|484.17|481.57|0
1677216300000|2023-02-24 05:25:00|484.17|481.57|484.92|482.32|485.17|482.57|484.17|481.57|0
1677216600000|2023-02-24 05:30:00|485.17|482.57|486.55|483.95|486.67|484.07|485.17|482.57|0
1677216900000|2023-02-24 05:35:00|486.42|483.82|485.67|483.07|486.42|483.82|485.17|482.57|0
1677217200000|2023-02-24 05:40:00|485.92|483.32|486.17|483.57|486.42|483.82|485.67|483.07|0
1677217500000|2023-02-24 05:45:00|486.42|483.82|486.17|483.57|486.42|483.82|486.17|483.57|0
1677217800000|2023-02-24 05:50:00|486.42|483.82|486.17|483.57|486.67|484.07|486.17|483.57|0
1677218100000|2023-02-24 05:55:00|485.92|483.32|486.17|483.57|486.42|483.82|485.42|482.82|0
1677218400000|2023-02-24 06:00:00|486.3|483.7|486.17|483.57|486.42|483.82|485.17|482.57|0
1677218700000|2023-02-24 06:05:00|485.92|483.32|486.17|483.57|486.42|483.82|485.92|483.32|0
1677219000000|2023-02-24 06:10:00|486.05|483.45|486.92|484.32|487.17|484.57|485.67|483.07|0
1677219300000|2023-02-24 06:15:00|487.17|484.57|487.92|485.32|488.17|485.57|487.17|484.57|0
1677219600000|2023-02-24 06:20:00|488.17|485.57|486.42|483.82|488.17|485.57|486.42|483.82|0
1677219900000|2023-02-24 06:25:00|486.67|484.07|486.17|483.57|486.67|484.07|486.17|483.57|0
1677220200000|2023-02-24 06:30:00|485.67|483.07|485.67|483.07|486.17|483.57|485.67|483.07|0
1677220500000|2023-02-24 06:35:00|485.92|483.32|486.42|483.82|486.67|484.07|485.92|483.32|0
1677220800000|2023-02-24 06:40:00|486.17|483.57|485.42|482.82|486.17|483.57|484.92|482.32|0
1677221100000|2023-02-24 06:45:00|485.67|483.07|485.67|483.07|485.67|483.07|485.17|482.57|0
1677221400000|2023-02-24 06:50:00|485.42|482.82|484.67|482.07|485.67|483.07|484.42|481.82|0
1677221700000|2023-02-24 06:55:00|484.8|482.2|485.67|483.07|486.17|483.57|484.8|482.2|0
1677222000000|2023-02-24 07:00:00|486.17|483.57|487.67|485.07|487.92|485.32|486.17|483.57|0
1677222300000|2023-02-24 07:05:00|487.27|485.47|488.27|486.47|489.52|487.72|487.02|485.22|0
1677222600000|2023-02-24 07:10:00|488.02|486.22|488.52|486.72|489.02|487.22|487.27|485.47|0
1677222900000|2023-02-24 07:15:00|488.65|486.85|488.27|486.47|489.02|487.22|488.02|486.22|0
1677223200000|2023-02-24 07:20:00|488.02|486.22|489.52|487.72|490.15|488.35|488.02|486.22|0
1677223500000|2023-02-24 07:25:00|489.27|487.47|489.02|487.22|489.52|487.72|488.52|486.72|0
1677223800000|2023-02-24 07:30:00|489.27|487.47|489.77|487.97|490.27|488.47|488.77|486.97|0
1677224100000|2023-02-24 07:35:00|489.52|487.72|490.02|488.22|490.27|488.47|489.4|487.6|0
1677224400000|2023-02-24 07:40:00|489.77|487.97|490.02|488.22|490.27|488.47|489.27|487.47|0
1677224700000|2023-02-24 07:45:00|490.27|488.47|489.9|488.1|491.27|489.47|489.65|487.85|0
1677225000000|2023-02-24 07:50:00|490.02|488.22|490.27|488.47|490.77|488.97|489.77|487.97|0
1677225300000|2023-02-24 07:55:00|490.52|488.72|490.27|488.47|490.77|488.97|490.27|488.47|0
1677225600000|2023-02-24 08:00:00|490.65|488.85|489.02|487.22|491.52|489.72|488.77|486.97|0
1677225900000|2023-02-24 08:05:00|489.27|487.47|490.52|488.72|491.02|489.22|488.27|486.47|0
1677226200000|2023-02-24 08:10:00|490.77|488.97|491.77|489.97|492.27|490.47|490.77|488.97|0
1677226500000|2023-02-24 08:15:00|492.02|490.22|492.02|490.22|493.77|491.97|491.52|489.72|0
1677226800000|2023-02-24 08:20:00|492.27|490.47|493.02|491.22|493.52|491.72|492.02|490.22|0
1677227100000|2023-02-24 08:25:00|493.15|491.35|490.77|488.97|493.52|491.72|490.52|488.72|0
1677227400000|2023-02-24 08:30:00|490.65|488.85|490.52|488.72|491.27|489.47|489.02|487.22|0
1677227700000|2023-02-24 08:35:00|490.77|488.97|490.65|488.85|491.52|489.72|490.27|488.47|0
1677228000000|2023-02-24 08:40:00|490.27|488.47|491.02|489.22|491.77|489.97|489.27|487.47|0
1677228300000|2023-02-24 08:45:00|491.27|489.47|492.77|490.97|493.27|491.47|490.77|488.97|0
1677228600000|2023-02-24 08:50:00|492.52|490.72|493.27|491.47|493.52|491.72|492.02|490.22|0
1677228900000|2023-02-24 08:55:00|493.52|491.72|493.77|491.97|493.77|491.97|493.27|491.47|0
1677229200000|2023-02-24 09:00:00|493.52|491.72|492.77|490.97|493.77|491.97|492.52|490.72|0
1677229500000|2023-02-24 09:05:00|492.52|490.72|492.77|490.97|493.77|491.97|492.52|490.72|0
1677229800000|2023-02-24 09:10:00|492.52|490.72|491.77|489.97|492.77|490.97|490.02|488.22|0
1677230100000|2023-02-24 09:15:00|492.02|490.22|491.02|489.22|492.52|490.72|490.52|488.72|0
1677230400000|2023-02-24 09:20:00|491.27|489.47|492.77|490.97|493.27|491.47|491.27|489.47|0
1677230700000|2023-02-24 09:25:00|493.02|491.22|493.27|491.47|493.52|491.72|492.27|490.47|0
1677231000000|2023-02-24 09:30:00|493.15|491.35|492.52|490.72|493.52|491.72|492.52|490.72|0
1677231300000|2023-02-24 09:35:00|492.77|490.97|492.02|490.22|493.02|491.22|492.02|490.22|0
1677231600000|2023-02-24 09:40:00|491.77|489.97|493.52|491.72|493.65|491.85|491.77|489.97|0
1677231900000|2023-02-24 09:45:00|493.65|491.85|495.02|493.22|495.52|493.72|493.52|491.72|0
1677232200000|2023-02-24 09:50:00|494.77|492.97|494.52|492.72|494.77|492.97|494.52|492.72|0
1677232500000|2023-02-24 09:55:00|494.77|492.97|495.02|493.22|495.52|493.72|494.77|492.97|0
1677232800000|2023-02-24 10:00:00|495.27|493.47|494.9|493.1|495.77|493.97|494.77|492.97|0
1677233100000|2023-02-24 10:05:00|495.02|493.22|493.77|491.97|495.27|493.47|493.02|491.22|0
1677233400000|2023-02-24 10:10:00|493.52|491.72|496.52|494.72|497.02|495.22|493.52|491.72|0
1677233700000|2023-02-24 10:15:00|496.77|494.97|496.77|494.97|497.77|495.97|496.27|494.47|0
1677234000000|2023-02-24 10:20:00|497.02|495.22|497.27|495.47|497.9|496.1|496.9|495.1|0
1677234300000|2023-02-24 10:25:00|497.52|495.72|495.77|493.97|497.52|495.72|495.27|493.47|0
1677234600000|2023-02-24 10:30:00|496.27|494.47|496.77|494.97|497.27|495.47|496.27|494.47|0
1677234900000|2023-02-24 10:35:00|496.52|494.72|497.77|495.97|498.02|496.22|496.02|494.22|0
1677235200000|2023-02-24 10:40:00|497.9|496.1|499.02|497.22|499.02|497.22|497.77|495.97|0
1677235500000|2023-02-24 10:45:00|499.27|497.47|499.27|497.47|500.02|498.22|498.77|496.97|0
1677235800000|2023-02-24 10:50:00|499.02|497.22|498.27|496.47|499.02|497.22|498.02|496.22|0
1677236100000|2023-02-24 10:55:00|498.52|496.72|497.77|495.97|498.77|496.97|497.27|495.47|0
1677236400000|2023-02-24 11:00:00|498.02|496.22|500.27|498.47|500.77|498.97|498.02|496.22|0
1677236700000|2023-02-24 11:05:00|500.52|498.72|501.52|499.72|502.27|500.47|500.52|498.72|0
1677237000000|2023-02-24 11:10:00|501.27|499.47|503.77|501.97|503.77|501.97|501.27|499.47|0
1677237300000|2023-02-24 11:15:00|503.52|501.72|505.02|503.22|505.27|503.47|502.77|500.97|0
1677237600000|2023-02-24 11:20:00|505.27|503.47|503.77|501.97|505.52|503.72|503.52|501.72|0
1677237900000|2023-02-24 11:25:00|503.52|501.72|504.52|502.72|504.52|502.72|502.52|500.72|0
1677238200000|2023-02-24 11:30:00|504.77|502.97|504.77|502.97|505.27|503.47|503.27|501.47|0
1677238500000|2023-02-24 11:35:00|505.02|503.22|505.02|503.22|505.52|503.72|504.02|502.22|0
1677238800000|2023-02-24 11:40:00|505.27|503.47|507.52|505.72|507.52|505.72|505.27|503.47|0
1677239100000|2023-02-24 11:45:00|507.4|505.6|508.27|506.47|509.27|507.47|507.4|505.6|0
1677239400000|2023-02-24 11:50:00|508.02|506.22|508.77|506.97|509.02|507.22|507.52|505.72|0
1677239700000|2023-02-24 11:55:00|508.52|506.72|507.02|505.22|508.77|506.97|506.77|504.97|0
1677240000000|2023-02-24 12:00:00|506.77|504.97|507.77|505.97|510.02|508.22|506.77|504.97|0
1677240300000|2023-02-24 12:05:00|508.27|506.47|507.52|505.72|509.02|507.22|507.27|505.47|0
1677240600000|2023-02-24 12:10:00|508.02|506.22|506.77|504.97|508.77|506.97|506.77|504.97|0
1677240900000|2023-02-24 12:15:00|507.02|505.22|507.27|505.47|507.27|505.47|505.77|503.97|0
1677241200000|2023-02-24 12:20:00|507.02|505.22|508.02|506.22|509.02|507.22|506.27|504.47|0
1677241500000|2023-02-24 12:25:00|508.27|506.47|507.27|505.47|508.27|506.47|506.52|504.72|0
1677241800000|2023-02-24 12:30:00|507.52|505.72|508.27|506.47|508.52|506.72|507.15|505.35|0
1677242100000|2023-02-24 12:35:00|508.52|506.72|509.52|507.72|510.02|508.22|508.02|506.22|0
1677242400000|2023-02-24 12:40:00|509.65|507.85|507.02|505.22|509.65|507.85|506.52|504.72|0
1677242700000|2023-02-24 12:45:00|506.77|504.97|508.52|506.72|509.52|507.72|506.77|504.97|0
1677243000000|2023-02-24 12:50:00|508.77|506.97|508.77|506.97|509.52|507.72|507.27|505.47|0
1677243300000|2023-02-24 12:55:00|509.02|507.22|509.27|507.47|509.52|507.72|508.52|506.72|0
1677243600000|2023-02-24 13:00:00|509.02|507.22|511.27|509.47|512.02|510.22|509.02|507.22|0
1677243900000|2023-02-24 13:05:00|511.52|509.72|512.27|510.47|512.52|510.72|511.02|509.22|0
1677244200000|2023-02-24 13:10:00|512.02|510.22|513.52|511.72|513.52|511.72|510.77|508.97|0
1677244500000|2023-02-24 13:15:00|513.77|511.97|511.52|509.72|514.02|512.22|511.27|509.47|0
1677244800000|2023-02-24 13:20:00|511.77|509.97|510.77|508.97|512.27|510.47|510.77|508.97|0
1677245100000|2023-02-24 13:25:00|511.02|509.22|512.9|511.1|513.27|511.47|509.27|507.47|0
1677245400000|2023-02-24 13:30:00|520.9|519.1|524.65|522.85|527.77|525.97|517.65|515.85|0
1677245700000|2023-02-24 13:35:00|525.02|523.22|535.52|533.72|536.77|534.97|525.02|523.22|0
1677246000000|2023-02-24 13:40:00|535.77|533.97|537.02|535.22|538.02|536.22|533.77|531.97|0
1677246300000|2023-02-24 13:45:00|537.27|535.47|533.27|531.47|538.02|536.22|532.77|530.97|0
1677246600000|2023-02-24 13:50:00|533.52|531.72|531.77|529.97|534.77|532.97|531.52|529.72|0
1677246900000|2023-02-24 13:55:00|531.52|529.72|533.27|531.47|533.27|531.47|528.52|526.72|0
1677247200000|2023-02-24 14:00:00|533.77|531.97|533.02|531.22|534.52|532.72|531.02|529.22|0
1677247500000|2023-02-24 14:05:00|533.27|531.47|533.77|531.97|534.77|532.97|532.02|530.22|0
1677247800000|2023-02-24 14:10:00|533.52|531.72|535.27|533.47|536.52|534.72|533.27|531.47|0
1677248100000|2023-02-24 14:15:00|535.52|533.72|539.27|537.47|539.27|537.47|535.52|533.72|0
1677248400000|2023-02-24 14:20:00|539.02|537.22|537.77|535.97|539.27|537.47|536.27|534.47|0
1677248700000|2023-02-24 14:25:00|537.52|535.72|535.27|533.47|538.02|536.22|534.02|532.22|0
1677249000000|2023-02-24 14:30:00|536.02|534.22|531.27|529.47|537.77|535.97|530.27|528.47|0
1677249300000|2023-02-24 14:35:00|531.52|529.72|526.77|524.97|535.27|533.47|526.02|524.22|0
1677249600000|2023-02-24 14:40:00|526.52|524.72|542.02|540.22|542.02|540.22|526.02|524.22|0
1677249900000|2023-02-24 14:45:00|542.77|540.97|545.27|543.47|548.02|546.22|541.77|539.97|0
1677250200000|2023-02-24 14:50:00|545.52|543.72|542.77|540.97|547.27|545.47|542.77|540.97|0
1677250500000|2023-02-24 14:55:00|543.02|541.22|544.9|543.1|547.27|545.47|540.27|538.47|0
1677250800000|2023-02-24 15:00:00|547.15|545.35|539.77|537.97|548.27|546.47|536.77|534.97|0
1677251100000|2023-02-24 15:05:00|539.52|537.72|542.52|540.72|545.02|543.22|535.77|533.97|0
1677251400000|2023-02-24 15:10:00|543.27|541.47|546.77|544.97|547.52|545.72|541.52|539.72|0
1677251700000|2023-02-24 15:15:00|546.02|544.22|548.27|546.47|550.77|548.97|544.77|542.97|0
1677252000000|2023-02-24 15:20:00|548.77|546.97|549.77|547.97|550.77|548.97|546.02|544.22|0
1677252300000|2023-02-24 15:25:00|550.27|548.47|546.77|544.97|550.77|548.97|545.77|543.97|0
1677252600000|2023-02-24 15:30:00|547.52|545.72|547.27|545.47|551.02|549.22|545.77|543.97|0
1677252900000|2023-02-24 15:35:00|546.77|544.97|548.52|546.72|549.77|547.97|544.27|542.47|0
1677253200000|2023-02-24 15:40:00|548.77|546.97|545.77|543.97|551.52|549.72|545.77|543.97|0
1677253500000|2023-02-24 15:45:00|546.02|544.22|548.52|546.72|548.52|546.72|542.27|540.47|0
1677253800000|2023-02-24 15:50:00|548.77|546.97|550.77|548.97|551.77|549.97|548.52|546.72|0
1677254100000|2023-02-24 15:55:00|551.27|549.47|549.02|547.22|553.02|551.22|548.27|546.47|0
1677254400000|2023-02-24 16:00:00|548.52|546.72|549.77|547.97|549.77|547.97|546.27|544.47|0
1677254700000|2023-02-24 16:05:00|549.27|547.47|543.77|541.97|549.27|547.47|542.52|540.72|0
1677255000000|2023-02-24 16:10:00|543.52|541.72|543.02|541.22|544.02|542.22|541.02|539.22|0
1677255300000|2023-02-24 16:15:00|543.27|541.47|541.27|539.47|543.4|541.6|538.77|536.97|0
1677255600000|2023-02-24 16:20:00|541.02|539.22|540.52|538.72|543.77|541.97|538.27|536.47|0
1677255900000|2023-02-24 16:25:00|540.27|538.47|536.27|534.47|540.27|538.47|533.52|531.72|0
1677256200000|2023-02-24 16:30:00|536.02|534.22|535.02|533.22|538.77|536.97|532.27|530.47|0
1677256500000|2023-02-24 16:35:00|534.77|532.97|538.52|536.72|539.27|537.47|534.77|532.97|0
1677256800000|2023-02-24 16:40:00|539.27|537.47|531.77|529.97|539.27|537.47|529.52|527.72|0
1677257100000|2023-02-24 16:45:00|531.52|529.72|528.27|526.47|532.02|530.22|526.77|524.97|0
1677257400000|2023-02-24 16:50:00|528.02|526.22|529.52|527.72|529.52|527.72|523.27|521.47|0
1677257700000|2023-02-24 16:55:00|529.02|527.22|530.77|528.97|532.02|530.22|527.52|525.72|0
1677258000000|2023-02-24 17:00:00|530.52|528.72|533.52|531.72|533.77|531.97|528.52|526.72|0
1677258300000|2023-02-24 17:05:00|533.27|531.47|533.52|531.72|535.77|533.97|532.77|530.97|0
1677258600000|2023-02-24 17:10:00|533.27|531.47|531.27|529.47|534.52|532.72|531.27|529.47|0
1677258900000|2023-02-24 17:15:00|531.02|529.22|535.27|533.47|536.52|534.72|530.77|528.97|0
1677259200000|2023-02-24 17:20:00|535.52|533.72|533.52|531.72|536.27|534.47|532.27|530.47|0
1677259500000|2023-02-24 17:25:00|533.77|531.97|534.27|532.47|537.02|535.22|532.77|530.97|0
1677259800000|2023-02-24 17:30:00|534.02|532.22|535.52|533.72|536.02|534.22|530.27|528.47|0
1677260100000|2023-02-24 17:35:00|535.02|533.22|537.52|535.72|537.77|535.97|534.52|532.72|0
1677260400000|2023-02-24 17:40:00|537.27|535.47|539.52|537.72|540.02|538.22|536.77|534.97|0
1677260700000|2023-02-24 17:45:00|539.77|537.97|542.02|540.22|542.77|540.97|539.77|537.97|0
1677261000000|2023-02-24 17:50:00|542.27|540.47|541.9|540.1|543.02|541.22|541.02|539.22|0
1677261300000|2023-02-24 17:55:00|542.02|540.22|543.52|541.72|544.02|542.22|542.02|540.22|0
1677261600000|2023-02-24 18:00:00|543.77|541.97|543.02|541.22|544.52|542.72|541.02|539.22|0
1677261900000|2023-02-24 18:05:00|543.27|541.47|546.02|544.22|546.52|544.72|542.52|540.72|0
1677262200000|2023-02-24 18:10:00|545.77|543.97|545.52|543.72|546.77|544.97|544.77|542.97|0
1677262500000|2023-02-24 18:15:00|545.77|543.97|542.77|540.97|546.02|544.22|542.77|540.97|0
1677262800000|2023-02-24 18:20:00|542.52|540.72|538.9|537.1|543.02|541.22|537.52|535.72|0
1677263100000|2023-02-24 18:25:00|538.52|536.72|538.52|536.72|539.27|537.47|536.27|534.47|0
1677263400000|2023-02-24 18:30:00|539.02|537.22|541.02|539.22|544.27|542.47|538.52|536.72|0
1677263700000|2023-02-24 18:35:00|540.77|538.97|538.52|536.72|541.02|539.22|538.27|536.47|0
1677264000000|2023-02-24 18:40:00|538.27|536.47|536.27|534.47|538.77|536.97|535.77|533.97|0
1677264300000|2023-02-24 18:45:00|536.02|534.22|534.77|532.97|537.02|535.22|533.02|531.22|0
1677264600000|2023-02-24 18:50:00|535.02|533.22|532.27|530.47|535.27|533.47|532.02|530.22|0
1677264900000|2023-02-24 18:55:00|532.02|530.22|533.77|531.97|535.27|533.47|531.02|529.22|0
1677265200000|2023-02-24 19:00:00|533.52|531.72|532.02|530.22|535.02|533.22|530.52|528.72|0
1677265500000|2023-02-24 19:05:00|531.77|529.97|530.77|528.97|533.02|531.22|529.77|527.97|0
1677265800000|2023-02-24 19:10:00|531.02|529.22|533.02|531.22|535.77|533.97|530.77|528.97|0
1677266100000|2023-02-24 19:15:00|532.52|530.72|529.02|527.22|532.52|530.72|528.52|526.72|0
1677266400000|2023-02-24 19:20:00|528.77|526.97|531.02|529.22|532.27|530.47|527.9|526.1|0
1677266700000|2023-02-24 19:25:00|531.27|529.47|531.77|529.97|532.27|530.47|528.27|526.47|0
1677267000000|2023-02-24 19:30:00|531.52|529.72|533.77|531.97|535.52|533.72|531.02|529.22|0
1677267300000|2023-02-24 19:35:00|534.02|532.22|533.02|531.22|535.27|533.47|532.52|530.72|0
1677267600000|2023-02-24 19:40:00|533.52|531.72|536.52|534.72|538.02|536.22|533.27|531.47|0
1677267900000|2023-02-24 19:45:00|536.77|534.97|528.52|526.72|537.52|535.72|527.77|525.97|0
1677268200000|2023-02-24 19:50:00|528.27|526.47|526.02|524.22|528.52|526.72|524.52|522.72|0
1677268500000|2023-02-24 19:55:00|525.77|523.97|521.77|519.97|526.77|524.97|518.77|516.97|0
1677268800000|2023-02-24 20:00:00|521.27|519.47|524.27|522.47|524.52|522.72|517.02|515.22|0
1677269100000|2023-02-24 20:05:00|523.77|521.97|520.02|518.22|524.02|522.22|519.27|517.47|0
1677269400000|2023-02-24 20:10:00|519.77|517.97|524.52|522.72|524.77|522.97|519.27|517.47|0
1677269700000|2023-02-24 20:15:00|524.77|522.97|522.02|520.22|526.52|524.72|522.02|520.22|0
1677270000000|2023-02-24 20:20:00|521.77|519.97|520.52|518.72|522.77|520.97|519.77|517.97|0
1677270300000|2023-02-24 20:25:00|520.27|518.47|525.15|523.35|525.27|523.47|518.27|516.47|0
1677270600000|2023-02-24 20:30:00|524.52|522.72|531.02|529.22|531.52|529.72|524.02|522.22|0
1677270900000|2023-02-24 20:35:00|532.27|530.47|534.52|532.72|535.52|533.72|531.52|529.72|0
1677271200000|2023-02-24 20:40:00|534.27|532.47|533.02|531.22|535.52|533.72|531.52|529.72|0
1677271500000|2023-02-24 20:45:00|533.27|531.47|534.27|532.47|535.77|533.97|533.02|531.22|0
1677271800000|2023-02-24 20:50:00|535.27|533.47|531.02|529.22|538.52|536.72|531.02|529.22|0
1677272100000|2023-02-24 20:55:00|530.52|528.72|525.02|523.22|530.77|528.97|523.52|521.72|0
1677272400000|2023-02-24 21:00:00|524.77|522.97|527.27|525.47|528.27|526.47|524.77|522.97|0
1677272700000|2023-02-24 21:05:00|527.52|525.72|526.52|524.72|528.02|526.22|526.52|524.72|0
1677273000000|2023-02-24 21:10:00|526.27|524.47|526.02|524.22|526.52|524.72|526.02|524.22|0
1677460800000|2023-02-27 01:20:00|520.92|518.32|521.67|519.07|521.92|519.32|520.92|518.32|0
1677461100000|2023-02-27 01:25:00|521.42|518.82|520.92|518.32|521.42|518.82|520.17|517.57|0
1677461400000|2023-02-27 01:30:00|520.42|517.82|519.92|517.32|520.67|518.07|518.67|516.07|0
1677461700000|2023-02-27 01:35:00|520.17|517.57|518.92|516.32|520.17|517.57|518.42|515.82|0
1677462000000|2023-02-27 01:40:00|518.67|516.07|518.17|515.57|519.92|517.32|517.92|515.32|0
1677462300000|2023-02-27 01:45:00|517.92|515.32|515.67|513.07|518.42|515.82|515.67|513.07|0
1677462600000|2023-02-27 01:50:00|515.92|513.32|515.67|513.07|516.92|514.32|515.42|512.82|0
1677462900000|2023-02-27 01:55:00|515.42|512.82|516.42|513.82|516.67|514.07|515.42|512.82|0
1677463200000|2023-02-27 02:00:00|516.55|513.95|515.42|512.82|516.55|513.95|515.42|512.82|0
1677463500000|2023-02-27 02:05:00|515.17|512.57|517.17|514.57|517.42|514.82|515.17|512.57|0
1677463800000|2023-02-27 02:10:00|517.42|514.82|516.42|513.82|517.42|514.82|515.92|513.32|0
1677464100000|2023-02-27 02:15:00|516.17|513.57|515.17|512.57|516.17|513.57|514.67|512.07|0
1677464400000|2023-02-27 02:20:00|515.42|512.82|515.92|513.32|515.92|513.32|515.17|512.57|0
1677464700000|2023-02-27 02:25:00|516.17|513.57|515.92|513.32|516.17|513.57|515.42|512.82|0
1677465000000|2023-02-27 02:30:00|515.67|513.07|515.67|513.07|515.67|513.07|515.17|512.57|0
1677465300000|2023-02-27 02:35:00|515.42|512.82|516.42|513.82|516.55|513.95|515.42|512.82|0
1677465600000|2023-02-27 02:40:00|516.67|514.07|517.92|515.32|518.17|515.57|516.42|513.82|0
1677465900000|2023-02-27 02:45:00|517.67|515.07|517.42|514.82|517.67|515.07|517.17|514.57|0
1677466200000|2023-02-27 02:50:00|517.67|515.07|516.92|514.32|517.67|515.07|516.42|513.82|0
1677466500000|2023-02-27 02:55:00|516.8|514.2|516.67|514.07|516.92|514.32|516.42|513.82|0
1677466800000|2023-02-27 03:00:00|516.42|513.82|517.42|514.82|517.42|514.82|516.17|513.57|0
1677467100000|2023-02-27 03:05:00|517.67|515.07|517.92|515.32|518.42|515.82|517.67|515.07|0
1677467400000|2023-02-27 03:10:00|517.67|515.07|517.92|515.32|518.17|515.57|517.17|514.57|0
1677467700000|2023-02-27 03:15:00|518.17|515.57|517.67|515.07|518.17|515.57|517.67|515.07|0
1677468000000|2023-02-27 03:20:00|517.92|515.32|517.67|515.07|518.42|515.82|517.17|514.57|0
1677468300000|2023-02-27 03:25:00|517.8|515.2|518.92|516.32|518.92|516.32|517.67|515.07|0
1677468600000|2023-02-27 03:30:00|518.67|516.07|519.67|517.07|519.92|517.32|518.42|515.82|0
1677468900000|2023-02-27 03:35:00|519.42|516.82|519.92|517.32|519.92|517.32|519.17|516.57|0
1677469200000|2023-02-27 03:40:00|520.42|517.82|520.42|517.82|520.92|518.32|520.17|517.57|0
1677469500000|2023-02-27 03:45:00|520.67|518.07|521.17|518.57|521.17|518.57|520.42|517.82|0
1677469800000|2023-02-27 03:50:00|521.42|518.82|520.67|518.07|521.42|518.82|520.42|517.82|0
1677470100000|2023-02-27 03:55:00|520.92|518.32|519.92|517.32|521.17|518.57|519.92|517.32|0
1677470400000|2023-02-27 04:00:00|520.17|517.57|519.92|517.32|520.17|517.57|519.42|516.82|0
1677470700000|2023-02-27 04:05:00|520.17|517.57|520.17|517.57|520.42|517.82|520.17|517.57|0
1677471000000|2023-02-27 04:10:00|519.92|517.32|520.17|517.57|520.17|517.57|519.92|517.32|0
1677471300000|2023-02-27 04:15:00|519.92|517.32|519.67|517.07|519.92|517.32|519.67|517.07|0
1677471600000|2023-02-27 04:20:00|519.8|517.2|519.67|517.07|519.92|517.32|519.67|517.07|0
1677471900000|2023-02-27 04:25:00|519.92|517.32|520.42|517.82|520.42|517.82|519.67|517.07|0
1677472200000|2023-02-27 04:30:00|520.17|517.57|520.17|517.57|520.42|517.82|519.92|517.32|0
1677472500000|2023-02-27 04:35:00|519.92|517.32|520.17|517.57|520.17|517.57|518.92|516.32|0
1677472800000|2023-02-27 04:40:00|520.42|517.82|520.42|517.82|520.42|517.82|519.92|517.32|0
1677473100000|2023-02-27 04:45:00|520.17|517.57|520.8|518.2|520.92|518.32|519.67|517.07|0
1677473400000|2023-02-27 04:50:00|520.92|518.32|520.42|517.82|520.92|518.32|520.17|517.57|0
1677473700000|2023-02-27 04:55:00|520.17|517.57|519.67|517.07|520.17|517.57|519.42|516.82|0
1677474000000|2023-02-27 05:00:00|519.42|516.82|520.17|517.57|520.42|517.82|519.42|516.82|0
1677474300000|2023-02-27 05:05:00|519.92|517.32|520.92|518.32|520.92|518.32|519.42|516.82|0
1677474600000|2023-02-27 05:10:00|521.17|518.57|520.92|518.32|521.17|518.57|520.67|518.07|0
1677474900000|2023-02-27 05:15:00|521.17|518.57|520.92|518.32|521.17|518.57|520.42|517.82|0
1677475200000|2023-02-27 05:20:00|521.17|518.57|524.17|521.57|524.17|521.57|520.92|518.32|0
1677475500000|2023-02-27 05:25:00|523.92|521.32|524.92|522.32|525.17|522.57|523.92|521.32|0
1677475800000|2023-02-27 05:30:00|524.67|522.07|525.42|522.82|526.17|523.57|524.17|521.57|0
1677476100000|2023-02-27 05:35:00|525.3|522.7|523.92|521.32|525.42|522.82|523.92|521.32|0
1677476400000|2023-02-27 05:40:00|524.17|521.57|523.92|521.32|524.42|521.82|523.92|521.32|0
1677476700000|2023-02-27 05:45:00|524.17|521.57|524.42|521.82|524.67|522.07|523.42|520.82|0
1677477000000|2023-02-27 05:50:00|524.17|521.57|524.17|521.57|524.42|521.82|523.42|520.82|0
1677477300000|2023-02-27 05:55:00|523.92|521.32|524.92|522.32|524.92|522.32|523.67|521.07|0
1677477600000|2023-02-27 06:00:00|524.67|522.07|524.92|522.32|525.17|522.57|524.17|521.57|0
1677477900000|2023-02-27 06:05:00|524.67|522.07|524.67|522.07|524.92|522.32|523.67|521.07|0
1677478200000|2023-02-27 06:10:00|524.42|521.82|524.42|521.82|524.42|521.82|523.17|520.57|0
1677478500000|2023-02-27 06:15:00|524.3|521.7|523.67|521.07|524.3|521.7|523.42|520.82|0
1677478800000|2023-02-27 06:20:00|523.42|520.82|523.92|521.32|523.92|521.32|523.17|520.57|0
1677479100000|2023-02-27 06:25:00|523.67|521.07|524.92|522.32|524.92|522.32|523.67|521.07|0
1677479400000|2023-02-27 06:30:00|524.67|522.07|525.67|523.07|525.92|523.32|524.17|521.57|0
1677479700000|2023-02-27 06:35:00|525.42|522.82|524.92|522.32|525.67|523.07|524.67|522.07|0
1677480000000|2023-02-27 06:40:00|525.17|522.57|525.67|523.07|526.17|523.57|524.67|522.07|0
1677480300000|2023-02-27 06:45:00|525.92|523.32|525.42|522.82|525.92|523.32|524.92|522.32|0
1677480600000|2023-02-27 06:50:00|525.67|523.07|524.42|521.82|525.67|523.07|523.67|521.07|0
1677480900000|2023-02-27 06:55:00|524.17|521.57|525.17|522.57|525.42|522.82|523.67|521.07|0
1677481200000|2023-02-27 07:00:00|525.67|523.07|523.17|520.57|525.92|523.32|522.92|520.32|0
1677481500000|2023-02-27 07:05:00|522.77|520.97|521.02|519.22|523.02|521.22|520.77|518.97|0
1677481800000|2023-02-27 07:10:00|521.27|519.47|521.02|519.22|521.77|519.97|520.52|518.72|0
1677482100000|2023-02-27 07:15:00|520.77|518.97|519.27|517.47|521.02|519.22|519.02|517.22|0
1677482400000|2023-02-27 07:20:00|519.52|517.72|520.02|518.22|520.27|518.47|517.77|515.97|0
1677482700000|2023-02-27 07:25:00|519.77|517.97|519.02|517.22|520.02|518.22|518.52|516.72|0
1677483000000|2023-02-27 07:30:00|519.27|517.47|519.77|517.97|520.02|518.22|518.77|516.97|0
1677483300000|2023-02-27 07:35:00|520.02|518.22|519.52|517.72|520.02|518.22|519.02|517.22|0
1677483600000|2023-02-27 07:40:00|519.77|517.97|518.02|516.22|519.77|517.97|517.52|515.72|0
1677483900000|2023-02-27 07:45:00|517.77|515.97|517.77|515.97|517.77|515.97|516.52|514.72|0
1677484200000|2023-02-27 07:50:00|518.02|516.22|517.27|515.47|518.02|516.22|516.27|514.47|0
1677484500000|2023-02-27 07:55:00|517.15|515.35|517.27|515.47|517.52|515.72|516.52|514.72|0
1677484800000|2023-02-27 08:00:00|516.77|514.97|511.77|509.97|516.77|514.97|508.52|506.72|0
1677485100000|2023-02-27 08:05:00|511.65|509.85|510.15|508.35|513.02|511.22|509.77|507.97|0
1677485400000|2023-02-27 08:10:00|510.27|508.47|510.9|509.1|511.77|509.97|509.02|507.22|0
1677485700000|2023-02-27 08:15:00|511.27|509.47|512.4|510.6|513.02|511.22|509.77|507.97|0
1677486000000|2023-02-27 08:20:00|512.77|510.97|510.77|508.97|512.77|510.97|510.52|508.72|0
1677486300000|2023-02-27 08:25:00|510.52|508.72|510.02|508.22|512.52|510.72|509.77|507.97|0
1677486600000|2023-02-27 08:30:00|509.77|507.97|510.15|508.35|510.77|508.97|509.27|507.47|0
1677486900000|2023-02-27 08:35:00|510.27|508.47|508.77|506.97|510.27|508.47|508.52|506.72|0
1677487200000|2023-02-27 08:40:00|509.02|507.22|508.02|506.22|509.02|507.22|506.52|504.72|0
1677487500000|2023-02-27 08:45:00|508.27|506.47|509.02|507.22|510.52|508.72|507.02|505.22|0
1677487800000|2023-02-27 08:50:00|509.15|507.35|507.77|505.97|509.77|507.97|507.77|505.97|0
1677488100000|2023-02-27 08:55:00|507.9|506.1|510.52|508.72|510.52|508.72|507.27|505.47|0
1677488400000|2023-02-27 09:00:00|510.02|508.22|510.52|508.72|511.02|509.22|508.02|506.22|0
1677488700000|2023-02-27 09:05:00|510.27|508.47|510.9|509.1|511.27|509.47|509.65|507.85|0
1677489000000|2023-02-27 09:10:00|511.02|509.22|509.52|507.72|511.27|509.47|509.02|507.22|0
1677489300000|2023-02-27 09:15:00|509.77|507.97|509.77|507.97|510.02|508.22|508.77|506.97|0
1677489600000|2023-02-27 09:20:00|509.52|507.72|507.27|505.47|509.77|507.97|507.02|505.22|0
1677489900000|2023-02-27 09:25:00|507.52|505.72|507.27|505.47|507.77|505.97|507.02|505.22|0
1677490200000|2023-02-27 09:30:00|507.02|505.22|505.77|503.97|507.77|505.97|505.27|503.47|0
1677490500000|2023-02-27 09:35:00|506.02|504.22|507.02|505.22|507.52|505.72|506.02|504.22|0
1677490800000|2023-02-27 09:40:00|506.77|504.97|505.27|503.47|506.77|504.97|504.52|502.72|0
1677491100000|2023-02-27 09:45:00|505.52|503.72|506.9|505.1|507.02|505.22|505.02|503.22|0
1677491400000|2023-02-27 09:50:00|506.77|504.97|507.52|505.72|507.52|505.72|505.77|503.97|0
1677491700000|2023-02-27 09:55:00|507.77|505.97|508.02|506.22|508.27|506.47|507.27|505.47|0
1677492000000|2023-02-27 10:00:00|507.77|505.97|506.52|504.72|508.02|506.22|506.27|504.47|0
1677492300000|2023-02-27 10:05:00|506.77|504.97|506.27|504.47|507.27|505.47|505.77|503.97|0
1677492600000|2023-02-27 10:10:00|506.02|504.22|503.52|501.72|506.02|504.22|503.52|501.72|0
1677492900000|2023-02-27 10:15:00|503.77|501.97|507.02|505.22|507.02|505.22|503.27|501.47|0
1677493200000|2023-02-27 10:20:00|506.77|504.97|507.02|505.22|507.27|505.47|506.27|504.47|0
1677493500000|2023-02-27 10:25:00|506.77|504.97|506.02|504.22|507.27|505.47|506.02|504.22|0
1677493800000|2023-02-27 10:30:00|506.27|504.47|506.77|504.97|507.02|505.22|506.02|504.22|0
1677494100000|2023-02-27 10:35:00|507.02|505.22|507.27|505.47|507.27|505.47|505.77|503.97|0
1677494400000|2023-02-27 10:40:00|507.02|505.22|507.02|505.22|507.77|505.97|506.52|504.72|0
1677494700000|2023-02-27 10:45:00|507.27|505.47|506.27|504.47|507.27|505.47|506.02|504.22|0
1677495000000|2023-02-27 10:50:00|506.52|504.72|506.15|504.35|507.27|505.47|506.02|504.22|0
1677495300000|2023-02-27 10:55:00|506.27|504.47|507.77|505.97|508.02|506.22|505.77|503.97|0
1677495600000|2023-02-27 11:00:00|507.52|505.72|507.02|505.22|508.27|506.47|506.9|505.1|0
1677495900000|2023-02-27 11:05:00|507.27|505.47|506.52|504.72|508.02|506.22|506.02|504.22|0
1677496200000|2023-02-27 11:10:00|506.77|504.97|507.02|505.22|507.4|505.6|506.77|504.97|0
1677496500000|2023-02-27 11:15:00|506.77|504.97|506.77|504.97|507.27|505.47|506.52|504.72|0
1677496800000|2023-02-27 11:20:00|506.52|504.72|507.27|505.47|508.02|506.22|506.52|504.72|0
1677497100000|2023-02-27 11:25:00|507.52|505.72|505.77|503.97|507.52|505.72|505.77|503.97|0
1677497400000|2023-02-27 11:30:00|505.65|503.85|505.52|503.72|505.77|503.97|504.77|502.97|0
1677497700000|2023-02-27 11:35:00|505.27|503.47|507.02|505.22|507.02|505.22|505.02|503.22|0
1677498000000|2023-02-27 11:40:00|506.77|504.97|507.02|505.22|507.27|505.47|506.52|504.72|0
1677498300000|2023-02-27 11:45:00|506.77|504.97|507.27|505.47|507.27|505.47|506.52|504.72|0
1677498600000|2023-02-27 11:50:00|507.02|505.22|507.27|505.47|507.52|505.72|507.02|505.22|0
1677498900000|2023-02-27 11:55:00|507.4|505.6|506.77|504.97|508.52|506.72|506.65|504.85|0
1677499200000|2023-02-27 12:00:00|506.65|504.85|505.27|503.47|506.65|504.85|505.02|503.22|0
1677499500000|2023-02-27 12:05:00|505.02|503.22|505.52|503.72|505.77|503.97|504.52|502.72|0
1677499800000|2023-02-27 12:10:00|505.27|503.47|504.52|502.72|505.77|503.97|504.27|502.47|0
1677500100000|2023-02-27 12:15:00|504.27|502.47|503.77|501.97|504.52|502.72|503.52|501.72|0
1677500400000|2023-02-27 12:20:00|504.02|502.22|506.27|504.47|506.27|504.47|503.77|501.97|0
1677500700000|2023-02-27 12:25:00|506.52|504.72|506.52|504.72|507.52|505.72|506.27|504.47|0
1677501000000|2023-02-27 12:30:00|506.4|504.6|503.77|501.97|506.4|504.6|503.52|501.72|0
1677501300000|2023-02-27 12:35:00|504.02|502.22|506.02|504.22|506.02|504.22|503.77|501.97|0
1677501600000|2023-02-27 12:40:00|505.9|504.1|505.27|503.47|506.02|504.22|505.27|503.47|0
1677501900000|2023-02-27 12:45:00|505.52|503.72|505.52|503.72|505.77|503.97|504.77|502.97|0
1677502200000|2023-02-27 12:50:00|505.77|503.97|508.27|506.47|508.52|506.72|505.27|503.47|0
1677502500000|2023-02-27 12:55:00|508.02|506.22|508.02|506.22|509.52|507.72|507.77|505.97|0
1677502800000|2023-02-27 13:00:00|507.77|505.97|508.27|506.47|508.27|506.47|506.27|504.47|0
1677503100000|2023-02-27 13:05:00|508.02|506.22|506.52|504.72|508.27|506.47|506.27|504.47|0
1677503400000|2023-02-27 13:10:00|506.4|504.6|506.02|504.22|506.77|504.97|505.52|503.72|0
1677503700000|2023-02-27 13:15:00|505.77|503.97|504.27|502.47|506.27|504.47|503.52|501.72|0
1677504000000|2023-02-27 13:20:00|504.02|502.22|502.02|500.22|504.27|502.47|501.77|499.97|0
1677504300000|2023-02-27 13:25:00|501.77|499.97|503.27|501.47|503.27|501.47|501.77|499.97|0
1677504600000|2023-02-27 13:30:00|503.52|501.72|499.52|497.72|504.27|502.47|499.27|497.47|0
1677504900000|2023-02-27 13:35:00|500.02|498.22|495.02|493.22|500.02|498.22|494.02|492.22|0
1677505200000|2023-02-27 13:40:00|494.77|492.97|492.77|490.97|495.77|493.97|491.52|489.72|0
1677505500000|2023-02-27 13:45:00|492.52|490.72|491.02|489.22|493.02|491.22|490.77|488.97|0
1677505800000|2023-02-27 13:50:00|490.77|488.97|489.02|487.22|491.77|489.97|486.77|484.97|0
1677506100000|2023-02-27 13:55:00|489.27|487.47|490.52|488.72|490.52|488.72|488.52|486.72|0
1677506400000|2023-02-27 14:00:00|490.02|488.22|490.52|488.72|490.77|488.97|488.27|486.47|0
1677506700000|2023-02-27 14:05:00|490.27|488.47|492.02|490.22|492.52|490.72|490.27|488.47|0
1677507000000|2023-02-27 14:10:00|491.77|489.97|491.77|489.97|493.27|491.47|491.02|489.22|0
1677507300000|2023-02-27 14:15:00|492.02|490.22|493.02|491.22|493.27|491.47|492.02|490.22|0
1677507600000|2023-02-27 14:20:00|492.9|491.1|490.52|488.72|492.9|491.1|489.52|487.72|0
1677507900000|2023-02-27 14:25:00|490.77|488.97|490.52|488.72|492.27|490.47|489.52|487.72|0
1677508200000|2023-02-27 14:30:00|490.27|488.47|496.27|494.47|496.77|494.97|489.77|487.97|0
1677508500000|2023-02-27 14:35:00|496.52|494.72|496.15|494.35|497.52|495.72|492.52|490.72|0
1677508800000|2023-02-27 14:40:00|496.27|494.47|496.27|494.47|496.77|494.97|492.02|490.22|0
1677509100000|2023-02-27 14:45:00|496.77|494.97|496.27|494.47|498.52|496.72|494.52|492.72|0
1677509400000|2023-02-27 14:50:00|495.77|493.97|492.52|490.72|496.27|494.47|490.77|488.97|0
1677509700000|2023-02-27 14:55:00|492.27|490.47|486.52|484.72|492.27|490.47|486.02|484.22|0
1677510000000|2023-02-27 15:00:00|486.15|484.35|483.77|481.97|488.27|486.47|482.77|480.97|0
1677510300000|2023-02-27 15:05:00|483.02|481.22|478.27|476.47|484.02|482.22|476.77|474.97|0
1677510600000|2023-02-27 15:10:00|478.02|476.22|480.27|478.47|482.02|480.22|478.02|476.22|0
1677510900000|2023-02-27 15:15:00|479.77|477.97|478.77|476.97|481.02|479.22|477.77|475.97|0
1677511200000|2023-02-27 15:20:00|478.02|476.22|481.27|479.47|482.77|480.97|478.02|476.22|0
1677511500000|2023-02-27 15:25:00|480.77|478.97|482.52|480.72|482.52|480.72|478.27|476.47|0
1677511800000|2023-02-27 15:30:00|482.77|480.97|484.02|482.22|485.52|483.72|480.77|478.97|0
1677512100000|2023-02-27 15:35:00|484.27|482.47|496.02|494.22|497.77|495.97|484.27|482.47|0
1677512400000|2023-02-27 15:40:00|496.52|494.72|495.77|493.97|501.77|499.97|495.77|493.97|0
1677512700000|2023-02-27 15:45:00|496.02|494.22|497.77|495.97|501.27|499.47|496.02|494.22|0
1677513000000|2023-02-27 15:50:00|497.52|495.72|497.77|495.97|500.27|498.47|496.27|494.47|0
1677513300000|2023-02-27 15:55:00|498.27|496.47|497.52|495.72|503.77|501.97|497.52|495.72|0
1677513600000|2023-02-27 16:00:00|497.27|495.47|497.77|495.97|498.27|496.47|495.02|493.22|0
1677513900000|2023-02-27 16:05:00|497.27|495.47|495.27|493.47|497.77|495.97|494.77|492.97|0
1677514200000|2023-02-27 16:10:00|495.02|493.22|502.52|500.72|504.27|502.47|494.02|492.22|0
1677514500000|2023-02-27 16:15:00|502.77|500.97|504.52|502.72|505.77|503.97|500.77|498.97|0
1677514800000|2023-02-27 16:20:00|503.77|501.97|506.52|504.72|506.52|504.72|502.77|500.97|0
1677515100000|2023-02-27 16:25:00|506.27|504.47|506.02|504.22|507.52|505.72|504.27|502.47|0
1677515400000|2023-02-27 16:30:00|505.77|503.97|511.52|509.72|513.27|511.47|503.77|501.97|0
1677515700000|2023-02-27 16:35:00|511.4|509.6|508.27|506.47|512.52|510.72|507.77|505.97|0
1677516000000|2023-02-27 16:40:00|508.02|506.22|508.27|506.47|509.02|507.22|507.02|505.22|0
1677516300000|2023-02-27 16:45:00|508.52|506.72|506.77|504.97|509.27|507.47|506.02|504.22|0
1677516600000|2023-02-27 16:50:00|506.52|504.72|507.52|505.72|508.77|506.97|506.02|504.22|0
1677516900000|2023-02-27 16:55:00|507.27|505.47|507.27|505.47|508.52|506.72|506.02|504.22|0
1677517200000|2023-02-27 17:00:00|507.02|505.22|509.02|507.22|511.52|509.72|506.52|504.72|0
1677517500000|2023-02-27 17:05:00|509.27|507.47|511.77|509.97|512.02|510.22|508.52|506.72|0
1677517800000|2023-02-27 17:10:00|511.52|509.72|509.02|507.22|513.02|511.22|508.02|506.22|0
1677518100000|2023-02-27 17:15:00|508.77|506.97|509.02|507.22|509.27|507.47|507.27|505.47|0
1677518400000|2023-02-27 17:20:00|509.27|507.47|512.02|510.22|514.02|512.22|509.27|507.47|0
1677518700000|2023-02-27 17:25:00|511.77|509.97|508.02|506.22|511.77|509.97|507.52|505.72|0
1677519000000|2023-02-27 17:30:00|508.27|506.47|505.02|503.22|508.52|506.72|502.77|500.97|0
1677519300000|2023-02-27 17:35:00|504.77|502.97|504.77|502.97|505.02|503.22|503.52|501.72|0
1677519600000|2023-02-27 17:40:00|504.52|502.72|506.27|504.47|507.27|505.47|504.27|502.47|0
1677519900000|2023-02-27 17:45:00|505.77|503.97|504.02|502.22|506.52|504.72|503.02|501.22|0
1677520200000|2023-02-27 17:50:00|503.77|501.97|504.27|502.47|506.27|504.47|502.27|500.47|0
1677520500000|2023-02-27 17:55:00|504.02|502.22|502.52|500.72|504.02|502.22|501.77|499.97|0
1677520800000|2023-02-27 18:00:00|503.02|501.22|502.77|500.97|503.02|501.22|501.02|499.22|0
1677521100000|2023-02-27 18:05:00|502.52|500.72|501.77|499.97|504.02|502.22|501.52|499.72|0
1677521400000|2023-02-27 18:10:00|502.02|500.22|499.27|497.47|502.52|500.72|499.27|497.47|0
1677521700000|2023-02-27 18:15:00|499.77|497.97|500.02|498.22|500.27|498.47|497.77|495.97|0
1677522000000|2023-02-27 18:20:00|499.77|497.97|502.02|500.22|503.52|501.72|499.02|497.22|0
1677522300000|2023-02-27 18:25:00|502.27|500.47|501.77|499.97|503.77|501.97|500.77|498.97|0
1677522600000|2023-02-27 18:30:00|502.02|500.22|502.27|500.47|503.77|501.97|500.52|498.72|0
1677522900000|2023-02-27 18:35:00|502.02|500.22|503.52|501.72|505.27|503.47|501.77|499.97|0
1677523200000|2023-02-27 18:40:00|503.27|501.47|506.27|504.47|507.02|505.22|502.27|500.47|0
1677523500000|2023-02-27 18:45:00|506.52|504.72|508.02|506.22|508.52|506.72|506.52|504.72|0
1677523800000|2023-02-27 18:50:00|508.27|506.47|504.77|502.97|508.27|506.47|504.02|502.22|0
1677524100000|2023-02-27 18:55:00|505.02|503.22|499.77|497.97|505.02|503.22|499.77|497.97|0
1677524400000|2023-02-27 19:00:00|499.52|497.72|497.27|495.47|500.52|498.72|495.52|493.72|0
1677524700000|2023-02-27 19:05:00|496.77|494.97|497.02|495.22|498.02|496.22|495.52|493.72|0
1677525000000|2023-02-27 19:10:00|497.27|495.47|497.77|495.97|497.77|495.97|494.77|492.97|0
1677525300000|2023-02-27 19:15:00|497.52|495.72|503.02|501.22|503.27|501.47|497.52|495.72|0
1677525600000|2023-02-27 19:20:00|502.77|500.97|504.27|502.47|505.27|503.47|502.52|500.72|0
1677525900000|2023-02-27 19:25:00|504.52|502.72|503.27|501.47|505.52|503.72|502.27|500.47|0
1677526200000|2023-02-27 19:30:00|503.02|501.22|503.02|501.22|504.27|502.47|502.52|500.72|0
1677526500000|2023-02-27 19:35:00|503.52|501.72|504.27|502.47|505.27|503.47|502.27|500.47|0
1677526800000|2023-02-27 19:40:00|504.52|502.72|507.77|505.97|510.52|508.72|503.77|501.97|0
1677527100000|2023-02-27 19:45:00|508.02|506.22|509.77|507.97|512.27|510.47|508.02|506.22|0
1677527400000|2023-02-27 19:50:00|509.52|507.72|508.52|506.72|511.02|509.22|508.02|506.22|0
1677527700000|2023-02-27 19:55:00|508.77|506.97|510.52|508.72|510.77|508.97|508.02|506.22|0
1677528000000|2023-02-27 20:00:00|511.27|509.47|511.52|509.72|512.65|510.85|508.27|506.47|0
1677528300000|2023-02-27 20:05:00|511.77|509.97|514.27|512.47|515.27|513.47|511.77|509.97|0
1677528600000|2023-02-27 20:10:00|514.52|512.72|512.27|510.47|516.02|514.22|512.02|510.22|0
1677528900000|2023-02-27 20:15:00|512.52|510.72|515.27|513.47|517.02|515.22|512.02|510.22|0
1677529200000|2023-02-27 20:20:00|515.52|513.72|515.52|513.72|517.77|515.97|515.27|513.47|0
1677529500000|2023-02-27 20:25:00|515.77|513.97|513.52|511.72|517.27|515.47|513.27|511.47|0
1677529800000|2023-02-27 20:30:00|513.77|511.97|516.27|514.47|519.02|517.22|513.27|511.47|0
1677530100000|2023-02-27 20:35:00|516.52|514.72|520.27|518.47|522.27|520.47|516.27|514.47|0
1677530400000|2023-02-27 20:40:00|521.02|519.22|517.02|515.22|521.77|519.97|514.27|512.47|0
1677530700000|2023-02-27 20:45:00|517.27|515.47|517.27|515.47|518.02|516.22|513.02|511.22|0
1677531000000|2023-02-27 20:50:00|517.52|515.72|514.52|512.72|517.77|515.97|513.27|511.47|0
1677531300000|2023-02-27 20:55:00|515.77|513.97|512.77|510.97|515.77|513.97|512.52|510.72|0
1677531600000|2023-02-27 21:00:00|512.52|510.72|512.52|510.72|512.77|510.97|510.77|508.97|0
1677531900000|2023-02-27 21:05:00|512.27|510.47|510.77|508.97|512.27|510.47|510.77|508.97|0
1677532200000|2023-02-27 21:10:00|510.4|508.6|510.77|508.97|511.02|509.22|510.02|508.22|0
1677532500000|2023-02-27 21:15:00|511.17|508.57|510.42|507.82|511.17|508.57|509.92|507.32|0
1677532800000|2023-02-27 21:20:00|510.17|507.57|509.92|507.32|510.42|507.82|509.42|506.82|0
1677533100000|2023-02-27 21:25:00|509.8|507.2|509.92|507.32|509.92|507.32|509.42|506.82|0
1677533400000|2023-02-27 21:30:00|509.67|507.07|509.92|507.32|509.92|507.32|509.67|507.07|0
1677533700000|2023-02-27 21:35:00|510.17|507.57|510.17|507.57|510.67|508.07|510.17|507.57|0
1677534000000|2023-02-27 21:40:00|509.92|507.32|510.17|507.57|510.17|507.57|509.92|507.32|0
1677534300000|2023-02-27 21:45:00|510.05|507.45|510.17|507.57|510.17|507.57|509.92|507.32|0
1677534600000|2023-02-27 21:50:00|509.92|507.32|510.42|507.82|510.42|507.82|509.92|507.32|0
1677534900000|2023-02-27 21:55:00|510.3|507.7|509.86|507.26|510.67|508.07|509.3|506.7|0
1677535200000|2023-02-27 22:00:00|509.99|507.39|509.95|507.35|509.99|507.39|509.8|507.2|0
1677535500000|2023-02-27 22:05:00|509.91|507.31|509.88|507.28|509.91|507.31|509.7|507.1|0
1677535800000|2023-02-27 22:10:00|509.84|507.24|509.7|507.1|509.84|507.24|509.7|507.1|0
1677536100000|2023-02-27 22:15:00|509.73|507.13|509.7|507.1|509.77|507.17|509.7|507.1|0
1677536400000|2023-02-27 22:20:00|509.73|507.13|509.73|507.13|509.73|507.13|509.73|507.13|0
1677536700000|2023-02-27 22:25:00|509.8|507.2|510.02|507.42|510.39|507.79|509.8|507.2|0
1677537000000|2023-02-27 22:30:00|510.46|507.86|510.17|507.57|510.46|507.86|510.02|507.42|0
1677537300000|2023-02-27 22:35:00|510.13|507.53|510.68|508.08|510.86|508.26|510.13|507.53|0
1677537600000|2023-02-27 22:40:00|510.65|508.05|510.46|507.86|510.65|508.05|510.46|507.86|0
1677537900000|2023-02-27 22:45:00|510.57|507.97|510.46|507.86|510.65|508.05|510.32|507.72|0
1677538200000|2023-02-27 22:50:00|510.39|507.79|510.21|507.61|510.46|507.86|510.21|507.61|0
1677538500000|2023-02-27 22:55:00|510.39|507.79|510.02|507.42|510.54|507.94|510.02|507.42|0
1677538800000|2023-02-27 23:00:00|509.8|507.2|507.92|505.32|509.8|507.2|506.55|503.95|0
1677539100000|2023-02-27 23:05:00|508.17|505.57|510.17|507.57|510.42|507.82|507.92|505.32|0
1677539400000|2023-02-27 23:10:00|510.42|507.82|510.67|508.07|511.17|508.57|509.92|507.32|0
1677539700000|2023-02-27 23:15:00|510.42|507.82|508.67|506.07|510.67|508.07|508.67|506.07|0
1677540000000|2023-02-27 23:20:00|508.17|505.57|507.92|505.32|508.42|505.82|507.42|504.82|0
1677540300000|2023-02-27 23:25:00|507.67|505.07|509.92|507.32|510.17|507.57|507.67|505.07|0
1677540600000|2023-02-27 23:30:00|509.8|507.2|510.17|507.57|510.42|507.82|508.92|506.32|0
1677540900000|2023-02-27 23:35:00|509.92|507.32|508.92|506.32|509.92|507.32|508.67|506.07|0
1677541200000|2023-02-27 23:40:00|508.8|506.2|509.42|506.82|509.42|506.82|508.55|505.95|0
1677541500000|2023-02-27 23:45:00|509.17|506.57|509.17|506.57|509.3|506.7|508.67|506.07|0
1677541800000|2023-02-27 23:50:00|509.42|506.82|509.17|506.57|509.92|507.32|509.17|506.57|0
1677542100000|2023-02-27 23:55:00|508.92|506.32|509.67|507.07|509.67|507.07|508.67|506.07|0
1677542400000|2023-02-28 00:00:00|509.42|506.82|509.17|506.57|509.92|507.32|508.92|506.32|0
1677542700000|2023-02-28 00:05:00|508.92|506.32|508.42|505.82|509.42|506.82|508.42|505.82|0
1677543000000|2023-02-28 00:10:00|508.17|505.57|508.67|506.07|508.67|506.07|507.17|504.57|0
1677543300000|2023-02-28 00:15:00|508.92|506.32|507.67|505.07|509.17|506.57|507.67|505.07|0
1677543600000|2023-02-28 00:20:00|507.42|504.82|508.67|506.07|508.92|506.32|507.17|504.57|0
1677543900000|2023-02-28 00:25:00|508.42|505.82|508.8|506.2|509.17|506.57|508.17|505.57|0
1677544200000|2023-02-28 00:30:00|508.67|506.07|508.42|505.82|508.67|506.07|507.92|505.32|0
1677544500000|2023-02-28 00:35:00|508.17|505.57|508.17|505.57|508.42|505.82|507.92|505.32|0
1677544800000|2023-02-28 00:40:00|508.3|505.7|507.17|504.57|508.67|506.07|507.17|504.57|0
1677545100000|2023-02-28 00:45:00|506.92|504.32|506.42|503.82|507.17|504.57|505.42|502.82|0
1677545400000|2023-02-28 00:50:00|506.67|504.07|507.92|505.32|508.42|505.82|506.67|504.07|0
1677545700000|2023-02-28 00:55:00|507.67|505.07|507.67|505.07|507.92|505.32|507.42|504.82|0
1677546000000|2023-02-28 01:00:00|507.42|504.82|508.92|506.32|509.67|507.07|507.42|504.82|0
1677546300000|2023-02-28 01:05:00|508.67|506.07|507.92|505.32|509.17|506.57|507.92|505.32|0
1677546600000|2023-02-28 01:10:00|508.17|505.57|507.17|504.57|508.42|505.82|507.17|504.57|0
1677546900000|2023-02-28 01:15:00|506.92|504.32|505.92|503.32|506.92|504.32|505.42|502.82|0
1677547200000|2023-02-28 01:20:00|506.17|503.57|506.17|503.57|506.42|503.82|506.05|503.45|0
1677547500000|2023-02-28 01:25:00|505.92|503.32|506.17|503.57|506.42|503.82|505.67|503.07|0
1677547800000|2023-02-28 01:30:00|505.92|503.32|503.67|501.07|505.92|503.32|503.42|500.82|0
1677548100000|2023-02-28 01:35:00|503.92|501.32|504.67|502.07|504.92|502.32|503.67|501.07|0
1677548400000|2023-02-28 01:40:00|504.92|502.32|505.67|503.07|505.92|503.32|504.67|502.07|0
1677548700000|2023-02-28 01:45:00|505.42|502.82|505.67|503.07|505.92|503.32|505.17|502.57|0
1677549000000|2023-02-28 01:50:00|505.8|503.2|504.92|502.32|505.8|503.2|504.67|502.07|0
1677549300000|2023-02-28 01:55:00|504.67|502.07|505.67|503.07|505.92|503.32|504.67|502.07|0
1677549600000|2023-02-28 02:00:00|505.92|503.32|506.67|504.07|506.67|504.07|505.42|502.82|0
1677549900000|2023-02-28 02:05:00|506.42|503.82|507.92|505.32|508.42|505.82|505.92|503.32|0
1677550200000|2023-02-28 02:10:00|507.67|505.07|507.42|504.82|507.92|505.32|507.17|504.57|0
1677550500000|2023-02-28 02:15:00|507.17|504.57|504.92|502.32|507.17|504.57|504.92|502.32|0
1677550800000|2023-02-28 02:20:00|505.17|502.57|505.17|502.57|505.92|503.32|505.17|502.57|0
1677551100000|2023-02-28 02:25:00|505.05|502.45|504.42|501.82|505.17|502.57|504.42|501.82|0
1677551400000|2023-02-28 02:30:00|504.67|502.07|505.42|502.82|505.67|503.07|504.42|501.82|0
1677551700000|2023-02-28 02:35:00|505.67|503.07|506.42|503.82|506.42|503.82|504.92|502.32|0
1677552000000|2023-02-28 02:40:00|506.17|503.57|506.17|503.57|506.67|504.07|505.92|503.32|0
1677552300000|2023-02-28 02:45:00|505.92|503.32|505.67|503.07|506.17|503.57|505.17|502.57|0
1677552600000|2023-02-28 02:50:00|505.92|503.32|506.42|503.82|506.67|504.07|505.67|503.07|0
1677552900000|2023-02-28 02:55:00|506.67|504.07|505.92|503.32|506.67|504.07|505.92|503.32|0
1677553200000|2023-02-28 03:00:00|505.67|503.07|505.42|502.82|506.17|503.57|505.42|502.82|0
1677553500000|2023-02-28 03:05:00|505.67|503.07|506.17|503.57|506.42|503.82|505.42|502.82|0
1677553800000|2023-02-28 03:10:00|505.92|503.32|505.92|503.32|506.17|503.57|505.92|503.32|0
1677554100000|2023-02-28 03:15:00|506.17|503.57|506.55|503.95|506.67|504.07|505.92|503.32|0
1677554400000|2023-02-28 03:20:00|506.67|504.07|506.17|503.57|507.17|504.57|505.92|503.32|0
1677554700000|2023-02-28 03:25:00|506.42|503.82|505.92|503.32|506.42|503.82|505.92|503.32|0
1677555000000|2023-02-28 03:30:00|506.17|503.57|506.55|503.95|506.67|504.07|506.17|503.57|0
1677555300000|2023-02-28 03:35:00|506.67|504.07|506.42|503.82|506.67|504.07|505.92|503.32|0
1677555600000|2023-02-28 03:40:00|506.55|503.95|506.42|503.82|506.55|503.95|506.17|503.57|0
1677555900000|2023-02-28 03:45:00|506.17|503.57|506.42|503.82|506.92|504.32|506.05|503.45|0
1677556200000|2023-02-28 03:50:00|506.17|503.57|507.42|504.82|507.55|504.95|506.17|503.57|0
1677556500000|2023-02-28 03:55:00|507.55|504.95|507.42|504.82|507.67|505.07|507.17|504.57|0
1677556800000|2023-02-28 04:00:00|507.67|505.07|507.42|504.82|507.92|505.32|507.42|504.82|0
1677557100000|2023-02-28 04:05:00|507.17|504.57|507.67|505.07|507.67|505.07|507.17|504.57|0
1677557400000|2023-02-28 04:10:00|507.42|504.82|507.42|504.82|507.67|505.07|506.92|504.32|0
1677557700000|2023-02-28 04:15:00|507.67|505.07|507.17|504.57|507.67|505.07|507.17|504.57|0
1677558000000|2023-02-28 04:20:00|507.42|504.82|507.42|504.82|507.42|504.82|507.17|504.57|0
1677558300000|2023-02-28 04:25:00|507.55|504.95|507.67|505.07|507.92|505.32|507.55|504.95|0
1677558600000|2023-02-28 04:30:00|507.42|504.82|507.92|505.32|507.92|505.32|507.42|504.82|0
1677558900000|2023-02-28 04:35:00|508.17|505.57|509.55|506.95|509.92|507.32|507.92|505.32|0
1677559200000|2023-02-28 04:40:00|509.67|507.07|509.42|506.82|509.92|507.32|509.42|506.82|0
1677559500000|2023-02-28 04:45:00|509.17|506.57|509.67|507.07|510.17|507.57|509.17|506.57|0
1677559800000|2023-02-28 04:50:00|509.92|507.32|509.67|507.07|510.42|507.82|509.67|507.07|0
1677560100000|2023-02-28 04:55:00|509.42|506.82|509.67|507.07|509.92|507.32|508.67|506.07|0
1677560400000|2023-02-28 05:00:00|509.92|507.32|510.67|508.07|511.42|508.82|509.67|507.07|0
1677560700000|2023-02-28 05:05:00|510.92|508.32|511.17|508.57|511.42|508.82|509.92|507.32|0
1677561000000|2023-02-28 05:10:00|511.42|508.82|510.92|508.32|512.55|509.95|510.67|508.07|0
1677561300000|2023-02-28 05:15:00|510.8|508.2|511.17|508.57|511.42|508.82|510.67|508.07|0
1677561600000|2023-02-28 05:20:00|511.42|508.82|512.67|510.07|512.67|510.07|511.17|508.57|0
1677561900000|2023-02-28 05:25:00|512.92|510.32|513.17|510.57|513.17|510.57|512.42|509.82|0
1677562200000|2023-02-28 05:30:00|513.05|510.45|513.17|510.57|513.92|511.32|512.92|510.32|0
1677562500000|2023-02-28 05:35:00|513.3|510.7|513.17|510.57|513.67|511.07|512.42|509.82|0
1677562800000|2023-02-28 05:40:00|512.92|510.32|512.67|510.07|513.42|510.82|512.42|509.82|0
1677563100000|2023-02-28 05:45:00|512.42|509.82|512.17|509.57|512.67|510.07|511.67|509.07|0
1677563400000|2023-02-28 05:50:00|512.42|509.82|512.92|510.32|513.67|511.07|512.42|509.82|0
1677563700000|2023-02-28 05:55:00|513.17|510.57|513.67|511.07|513.92|511.32|512.67|510.07|0
1677564000000|2023-02-28 06:00:00|513.42|510.82|511.67|509.07|513.92|511.32|511.42|508.82|0
1677564300000|2023-02-28 06:05:00|511.55|508.95|512.17|509.57|512.17|509.57|511.55|508.95|0
1677564600000|2023-02-28 06:10:00|512.42|509.82|511.67|509.07|513.17|510.57|511.67|509.07|0
1677564900000|2023-02-28 06:15:00|512.17|509.57|511.42|508.82|512.17|509.57|511.42|508.82|0
1677565200000|2023-02-28 06:20:00|511.17|508.57|511.17|508.57|511.67|509.07|510.67|508.07|0
1677565500000|2023-02-28 06:25:00|511.05|508.45|511.17|508.57|511.67|509.07|510.92|508.32|0
1677565800000|2023-02-28 06:30:00|511.42|508.82|510.67|508.07|511.42|508.82|510.67|508.07|0
1677566100000|2023-02-28 06:35:00|510.92|508.32|511.17|508.57|511.3|508.7|510.17|507.57|0
1677566400000|2023-02-28 06:40:00|510.92|508.32|510.42|507.82|510.92|508.32|510.17|507.57|0
1677566700000|2023-02-28 06:45:00|510.17|507.57|510.92|508.32|511.17|508.57|509.92|507.32|0
1677567000000|2023-02-28 06:50:00|511.17|508.57|510.92|508.32|511.42|508.82|510.67|508.07|0
1677567300000|2023-02-28 06:55:00|510.67|508.07|510.67|508.07|510.92|508.32|510.42|507.82|0
1677567600000|2023-02-28 07:00:00|510.42|507.82|512.42|509.82|512.67|510.07|510.42|507.82|0
1677567900000|2023-02-28 07:05:00|512.02|510.22|515.77|513.97|516.27|514.47|512.02|510.22|0
1677568200000|2023-02-28 07:10:00|516.02|514.22|516.77|514.97|517.27|515.47|515.77|513.97|0
1677568500000|2023-02-28 07:15:00|516.9|515.1|515.77|513.97|517.02|515.22|515.52|513.72|0
1677568800000|2023-02-28 07:20:00|515.9|514.1|515.77|513.97|516.77|514.97|515.15|513.35|0
1677569100000|2023-02-28 07:25:00|516.02|514.22|517.52|515.72|518.77|516.97|515.77|513.97|0
1677569400000|2023-02-28 07:30:00|517.77|515.97|517.52|515.72|518.52|516.72|516.77|514.97|0
1677569700000|2023-02-28 07:35:00|517.4|515.6|516.77|514.97|518.27|516.47|516.27|514.47|0
1677570000000|2023-02-28 07:40:00|516.52|514.72|518.27|516.47|518.27|516.47|516.27|514.47|0
1677570300000|2023-02-28 07:45:00|519.02|517.22|521.27|519.47|521.27|519.47|519.02|517.22|0
1677570600000|2023-02-28 07:50:00|521.02|519.22|520.77|518.97|521.77|519.97|520.02|518.22|0
1677570900000|2023-02-28 07:55:00|521.02|519.22|523.77|521.97|523.77|521.97|521.02|519.22|0
1677571200000|2023-02-28 08:00:00|524.27|522.47|524.27|522.47|526.77|524.97|523.77|521.97|0
1677571500000|2023-02-28 08:05:00|524.4|522.6|524.9|523.1|526.27|524.47|523.52|521.72|0
1677571800000|2023-02-28 08:10:00|525.02|523.22|525.27|523.47|527.27|525.47|524.77|522.97|0
1677572100000|2023-02-28 08:15:00|525.52|523.72|527.02|525.22|528.52|526.72|525.52|523.72|0
1677572400000|2023-02-28 08:20:00|527.52|525.72|525.02|523.22|528.52|526.72|525.02|523.22|0
1677572700000|2023-02-28 08:25:00|525.27|523.47|524.02|522.22|525.52|523.72|523.52|521.72|0
1677573000000|2023-02-28 08:30:00|524.27|522.47|527.02|525.22|527.02|525.22|524.02|522.22|0
1677573300000|2023-02-28 08:35:00|527.27|525.47|525.02|523.22|527.77|525.97|525.02|523.22|0
1677573600000|2023-02-28 08:40:00|525.27|523.47|526.27|524.47|526.52|524.72|524.27|522.47|0
1677573900000|2023-02-28 08:45:00|526.02|524.22|523.77|521.97|526.02|524.22|523.77|521.97|0
1677574200000|2023-02-28 08:50:00|524.02|522.22|520.02|518.22|524.52|522.72|520.02|518.22|0
1677574500000|2023-02-28 08:55:00|519.77|517.97|520.52|518.72|520.77|518.97|518.27|516.47|0
1677574800000|2023-02-28 09:00:00|520.27|518.47|517.52|515.72|520.77|518.97|516.02|514.22|0
1677575100000|2023-02-28 09:05:00|517.77|515.97|519.02|517.22|519.52|517.72|517.52|515.72|0
1677575400000|2023-02-28 09:10:00|518.52|516.72|519.27|517.47|519.52|517.72|517.52|515.72|0
1677575700000|2023-02-28 09:15:00|519.52|517.72|522.02|520.22|522.02|520.22|519.52|517.72|0
1677576000000|2023-02-28 09:20:00|522.27|520.47|521.52|519.72|522.4|520.6|521.02|519.22|0
1677576300000|2023-02-28 09:25:00|521.77|519.97|522.02|520.22|522.52|520.72|520.27|518.47|0
1677576600000|2023-02-28 09:30:00|521.77|519.97|520.52|518.72|522.4|520.6|520.4|518.6|0
1677576900000|2023-02-28 09:35:00|520.77|518.97|522.15|520.35|523.02|521.22|520.77|518.97|0
1677577200000|2023-02-28 09:40:00|522.27|520.47|522.27|520.47|522.52|520.72|521.52|519.72|0
1677577500000|2023-02-28 09:45:00|522.02|520.22|519.77|517.97|522.52|520.72|519.77|517.97|0
1677577800000|2023-02-28 09:50:00|519.52|517.72|517.52|515.72|520.02|518.22|517.52|515.72|0
1677578100000|2023-02-28 09:55:00|517.77|515.97|518.27|516.47|518.65|516.85|517.02|515.22|0
1677578400000|2023-02-28 10:00:00|518.02|516.22|517.52|515.72|518.27|516.47|516.27|514.47|0
1677578700000|2023-02-28 10:05:00|517.27|515.47|515.27|513.47|517.77|515.97|515.27|513.47|0
1677579000000|2023-02-28 10:10:00|515.52|513.72|514.02|512.22|515.9|514.1|513.52|511.72|0
1677579300000|2023-02-28 10:15:00|513.77|511.97|514.27|512.47|514.52|512.72|513.27|511.47|0
1677579600000|2023-02-28 10:20:00|514.02|512.22|514.77|512.97|515.27|513.47|513.77|511.97|0
1677579900000|2023-02-28 10:25:00|514.52|512.72|513.52|511.72|515.02|513.22|513.27|511.47|0
1677580200000|2023-02-28 10:30:00|513.77|511.97|511.52|509.72|513.77|511.97|511.52|509.72|0
1677580500000|2023-02-28 10:35:00|511.27|509.47|510.02|508.22|511.27|509.47|509.02|507.22|0
1677580800000|2023-02-28 10:40:00|509.52|507.72|510.52|508.72|510.77|508.97|508.77|506.97|0
1677581100000|2023-02-28 10:45:00|510.27|508.47|509.52|507.72|511.02|509.22|509.27|507.47|0
1677581400000|2023-02-28 10:50:00|509.77|507.97|508.52|506.72|510.77|508.97|508.52|506.72|0
1677581700000|2023-02-28 10:55:00|508.77|506.97|508.65|506.85|509.27|507.47|508.27|506.47|0
1677582000000|2023-02-28 11:00:00|508.52|506.72|506.77|504.97|508.9|507.1|506.77|504.97|0
1677582300000|2023-02-28 11:05:00|507.02|505.22|509.27|507.47|509.52|507.72|506.77|504.97|0
1677582600000|2023-02-28 11:10:00|508.77|506.97|506.77|504.97|509.52|507.72|506.77|504.97|0
1677582900000|2023-02-28 11:15:00|506.65|504.85|507.77|505.97|507.77|505.97|506.52|504.72|0
1677583200000|2023-02-28 11:20:00|507.52|505.72|508.52|506.72|508.52|506.72|507.27|505.47|0
1677583500000|2023-02-28 11:25:00|508.27|506.47|507.77|505.97|508.77|506.97|506.77|504.97|0
1677583800000|2023-02-28 11:30:00|507.65|505.85|508.02|506.22|510.27|508.47|507.52|505.72|0
1677584100000|2023-02-28 11:35:00|508.27|506.47|505.27|503.47|508.27|506.47|505.27|503.47|0
1677584400000|2023-02-28 11:40:00|505.02|503.22|503.77|501.97|505.02|503.22|502.77|500.97|0
1677584700000|2023-02-28 11:45:00|503.52|501.72|503.02|501.22|503.52|501.72|502.02|500.22|0
1677585000000|2023-02-28 11:50:00|502.27|500.47|502.77|500.97|503.02|501.22|501.27|499.47|0
1677585300000|2023-02-28 11:55:00|503.02|501.22|503.52|501.72|503.52|501.72|502.27|500.47|0
1677585600000|2023-02-28 12:00:00|503.4|501.6|502.52|500.72|504.77|502.97|502.27|500.47|0
1677585900000|2023-02-28 12:05:00|502.4|500.6|502.27|500.47|503.02|501.22|501.77|499.97|0
1677586200000|2023-02-28 12:10:00|502.02|500.22|498.77|496.97|502.02|500.22|498.52|496.72|0
1677586500000|2023-02-28 12:15:00|499.52|497.72|497.4|495.6|499.52|497.72|497.27|495.47|0
1677586800000|2023-02-28 12:20:00|497.52|495.72|498.27|496.47|498.77|496.97|497.27|495.47|0
1677587100000|2023-02-28 12:25:00|498.02|496.22|497.52|495.72|498.27|496.47|497.27|495.47|0
1677587400000|2023-02-28 12:30:00|497.27|495.47|500.02|498.22|500.27|498.47|497.27|495.47|0
1677587700000|2023-02-28 12:35:00|499.77|497.97|501.52|499.72|501.52|499.72|499.52|497.72|0
1677588000000|2023-02-28 12:40:00|501.27|499.47|500.77|498.97|501.77|499.97|500.52|498.72|0
1677588300000|2023-02-28 12:45:00|501.02|499.22|500.77|498.97|501.27|499.47|500.02|498.22|0
1677588600000|2023-02-28 12:50:00|500.52|498.72|500.02|498.22|500.52|498.72|499.27|497.47|0
1677588900000|2023-02-28 12:55:00|500.27|498.47|499.27|497.47|500.52|498.72|498.77|496.97|0
1677589200000|2023-02-28 13:00:00|499.4|497.6|500.02|498.22|500.4|498.6|498.27|496.47|0
1677589500000|2023-02-28 13:05:00|500.27|498.47|501.77|499.97|503.02|501.22|500.27|498.47|0
1677589800000|2023-02-28 13:10:00|502.02|500.22|500.27|498.47|502.02|500.22|499.52|497.72|0
1677590100000|2023-02-28 13:15:00|500.4|498.6|501.77|499.97|501.77|499.97|499.77|497.97|0
1677590400000|2023-02-28 13:20:00|502.02|500.22|502.52|500.72|503.52|501.72|502.02|500.22|0
1677590700000|2023-02-28 13:25:00|502.9|501.1|504.15|502.35|504.4|502.6|502.52|500.72|0
1677591000000|2023-02-28 13:30:00|504.02|502.22|507.77|505.97|507.77|505.97|503.52|501.72|0
1677591300000|2023-02-28 13:35:00|508.02|506.22|511.27|509.47|511.52|509.72|507.27|505.47|0
1677591600000|2023-02-28 13:40:00|511.52|509.72|509.77|507.97|511.52|509.72|508.52|506.72|0
1677591900000|2023-02-28 13:45:00|509.52|507.72|507.02|505.22|509.77|507.97|506.52|504.72|0
1677592200000|2023-02-28 13:50:00|506.77|504.97|505.27|503.47|507.02|505.22|505.27|503.47|0
1677592500000|2023-02-28 13:55:00|505.52|503.72|505.52|503.72|506.27|504.47|505.02|503.22|0
1677592800000|2023-02-28 14:00:00|505.27|503.47|509.52|507.72|510.02|508.22|505.02|503.22|0
1677593100000|2023-02-28 14:05:00|509.27|507.47|508.52|506.72|509.27|507.47|508.02|506.22|0
1677593400000|2023-02-28 14:10:00|508.27|506.47|512.02|510.22|513.27|511.47|508.27|506.47|0
1677593700000|2023-02-28 14:15:00|512.27|510.47|513.27|511.47|513.52|511.72|512.02|510.22|0
1677594000000|2023-02-28 14:20:00|513.02|511.22|514.27|512.47|514.27|512.47|512.52|510.72|0
1677594300000|2023-02-28 14:25:00|514.52|512.72|518.52|516.72|518.52|516.72|514.02|512.22|0
1677594600000|2023-02-28 14:30:00|518.27|516.47|524.02|522.22|525.52|523.72|517.27|515.47|0
1677594900000|2023-02-28 14:35:00|523.77|521.97|519.77|517.97|523.77|521.97|519.77|517.97|0
1677595200000|2023-02-28 14:40:00|519.52|517.72|516.77|514.97|519.52|517.72|514.52|512.72|0
1677595500000|2023-02-28 14:45:00|516.27|514.47|516.52|514.72|516.52|514.72|510.52|508.72|0
1677595800000|2023-02-28 14:50:00|516.77|514.97|515.27|513.47|519.02|517.22|512.02|510.22|0
1677596100000|2023-02-28 14:55:00|515.52|513.72|517.27|515.47|518.27|516.47|513.77|511.97|0
1677596400000|2023-02-28 15:00:00|517.02|515.22|511.77|509.97|517.52|515.72|510.52|508.72|0
1677596700000|2023-02-28 15:05:00|511.27|509.47|512.15|510.35|512.15|510.35|507.77|505.97|0
1677597000000|2023-02-28 15:10:00|513.02|511.22|517.27|515.47|520.27|518.47|513.02|511.22|0
1677597300000|2023-02-28 15:15:00|517.52|515.72|517.52|515.72|521.52|519.72|517.02|515.22|0
1677597600000|2023-02-28 15:20:00|517.27|515.47|515.77|513.97|519.52|517.72|513.77|511.97|0
1677597900000|2023-02-28 15:25:00|515.27|513.47|518.52|516.72|520.77|518.97|512.52|510.72|0
1677598200000|2023-02-28 15:30:00|519.52|517.72|518.27|516.47|521.27|519.47|517.02|515.22|0
1677598500000|2023-02-28 15:35:00|517.52|515.72|516.77|514.97|519.27|517.47|514.77|512.97|0
1677598800000|2023-02-28 15:40:00|517.02|515.22|517.27|515.47|519.77|517.97|513.27|511.47|0
1677599100000|2023-02-28 15:45:00|517.02|515.22|520.27|518.47|522.52|520.72|515.27|513.47|0
1677599400000|2023-02-28 15:50:00|520.52|518.72|521.02|519.22|524.27|522.47|519.77|517.97|0
1677599700000|2023-02-28 15:55:00|521.27|519.47|517.27|515.47|523.02|521.22|517.02|515.22|0
1677600000000|2023-02-28 16:00:00|516.77|514.97|512.02|510.22|517.02|515.22|510.02|508.22|0
1677600300000|2023-02-28 16:05:00|511.77|509.97|510.02|508.22|511.77|509.97|509.02|507.22|0
1677600600000|2023-02-28 16:10:00|509.77|507.97|510.77|508.97|511.52|509.72|508.52|506.72|0
1677600900000|2023-02-28 16:15:00|510.52|508.72|509.02|507.22|511.02|509.22|507.02|505.22|0
1677601200000|2023-02-28 16:20:00|509.52|507.72|509.77|507.97|511.52|509.72|506.77|504.97|0
1677601500000|2023-02-28 16:25:00|510.02|508.22|511.27|509.47|511.52|509.72|507.27|505.47|0
1677601800000|2023-02-28 16:30:00|511.77|509.97|513.02|511.22|513.52|511.72|510.02|508.22|0
1677602100000|2023-02-28 16:35:00|513.52|511.72|514.52|512.72|515.27|513.47|512.52|510.72|0
1677602400000|2023-02-28 16:40:00|514.77|512.97|516.52|514.72|517.27|515.47|514.27|512.47|0
1677602700000|2023-02-28 16:45:00|516.02|514.22|517.52|515.72|518.52|516.72|516.02|514.22|0
1677603000000|2023-02-28 16:50:00|517.77|515.97|516.77|514.97|518.77|516.97|516.02|514.22|0
1677603300000|2023-02-28 16:55:00|517.02|515.22|516.77|514.97|519.02|517.22|515.77|513.97|0
1677603600000|2023-02-28 17:00:00|516.52|514.72|514.77|512.97|516.52|514.72|514.02|512.22|0
1677603900000|2023-02-28 17:05:00|514.52|512.72|513.02|511.22|515.02|513.22|512.52|510.72|0
1677604200000|2023-02-28 17:10:00|513.27|511.47|510.27|508.47|513.27|511.47|509.77|507.97|0
1677604500000|2023-02-28 17:15:00|510.52|508.72|509.02|507.22|511.27|509.47|509.02|507.22|0
1677604800000|2023-02-28 17:20:00|508.52|506.72|508.02|506.22|509.02|507.22|505.52|503.72|0
1677605100000|2023-02-28 17:25:00|508.27|506.47|507.02|505.22|509.27|507.47|507.02|505.22|0
1677605400000|2023-02-28 17:30:00|506.52|504.72|507.52|505.72|507.77|505.97|506.02|504.22|0
1677605700000|2023-02-28 17:35:00|507.27|505.47|509.02|507.22|510.27|508.47|506.52|504.72|0
1677606000000|2023-02-28 17:40:00|509.27|507.47|509.02|507.22|511.02|509.22|508.02|506.22|0
1677606300000|2023-02-28 17:45:00|508.77|506.97|506.27|504.47|509.27|507.47|506.27|504.47|0
1677606600000|2023-02-28 17:50:00|506.52|504.72|501.77|499.97|507.02|505.22|501.02|499.22|0
1677606900000|2023-02-28 17:55:00|501.27|499.47|502.02|500.22|502.02|500.22|500.02|498.22|0
1677607200000|2023-02-28 18:00:00|501.77|499.97|499.52|497.72|502.27|500.47|499.52|497.72|0
1677607500000|2023-02-28 18:05:00|499.27|497.47|501.27|499.47|501.77|499.97|498.52|496.72|0
1677607800000|2023-02-28 18:10:00|501.02|499.22|502.02|500.22|502.02|500.22|499.77|497.97|0
1677608100000|2023-02-28 18:15:00|502.27|500.47|503.02|501.22|503.77|501.97|501.02|499.22|0
1677608400000|2023-02-28 18:20:00|503.27|501.47|500.52|498.72|503.27|501.47|500.27|498.47|0
1677608700000|2023-02-28 18:25:00|500.27|498.47|500.02|498.22|502.02|500.22|499.77|497.97|0
1677609000000|2023-02-28 18:30:00|500.27|498.47|500.52|498.72|503.77|501.97|498.02|496.22|0
1677609300000|2023-02-28 18:35:00|500.27|498.47|501.02|499.22|501.27|499.47|499.27|497.47|0
1677609600000|2023-02-28 18:40:00|500.77|498.97|501.27|499.47|502.52|500.72|500.27|498.47|0
1677609900000|2023-02-28 18:45:00|501.02|499.22|501.77|499.97|501.77|499.97|498.77|496.97|0
1677610200000|2023-02-28 18:50:00|502.27|500.47|501.02|499.22|503.52|501.72|500.52|498.72|0
1677610500000|2023-02-28 18:55:00|501.52|499.72|501.02|499.22|501.77|499.97|500.02|498.22|0
1677610800000|2023-02-28 19:00:00|500.77|498.97|501.02|499.22|501.02|499.22|498.27|496.47|0
1677611100000|2023-02-28 19:05:00|500.77|498.97|504.02|502.22|507.02|505.22|500.77|498.97|0
1677611400000|2023-02-28 19:10:00|504.27|502.47|503.77|501.97|505.77|503.97|503.27|501.47|0
1677611700000|2023-02-28 19:15:00|503.52|501.72|506.27|504.47|507.27|505.47|503.52|501.72|0
1677612000000|2023-02-28 19:20:00|506.02|504.22|505.02|503.22|507.27|505.47|504.27|502.47|0
1677612300000|2023-02-28 19:25:00|505.27|503.47|506.77|504.97|507.27|505.47|505.02|503.22|0
1677612600000|2023-02-28 19:30:00|507.02|505.22|508.77|506.97|509.77|507.97|506.27|504.47|0
1677612900000|2023-02-28 19:35:00|508.52|506.72|507.02|505.22|510.77|508.97|506.52|504.72|0
1677613200000|2023-02-28 19:40:00|507.27|505.47|507.52|505.72|510.27|508.47|507.02|505.22|0
1677613500000|2023-02-28 19:45:00|507.27|505.47|505.77|503.97|508.27|506.47|504.27|502.47|0
1677613800000|2023-02-28 19:50:00|506.02|504.22|508.77|506.97|509.77|507.97|504.52|502.72|0
1677614100000|2023-02-28 19:55:00|509.02|507.22|512.27|510.47|513.27|511.47|509.02|507.22|0
1677614400000|2023-02-28 20:00:00|512.52|510.72|514.77|512.97|515.27|513.47|512.52|510.72|0
1677614700000|2023-02-28 20:05:00|515.02|513.22|514.02|512.22|515.77|513.97|513.27|511.47|0
1677615000000|2023-02-28 20:10:00|514.27|512.47|515.02|513.22|515.77|513.97|512.02|510.22|0
1677615300000|2023-02-28 20:15:00|515.52|513.72|515.77|513.97|516.27|514.47|514.02|512.22|0
1677615600000|2023-02-28 20:20:00|515.52|513.72|517.77|515.97|518.27|516.47|514.77|512.97|0
1677615900000|2023-02-28 20:25:00|518.02|516.22|519.52|517.72|520.27|518.47|517.52|515.72|0
1677616200000|2023-02-28 20:30:00|519.27|517.47|522.27|520.47|524.02|522.22|518.77|516.97|0
1677616500000|2023-02-28 20:35:00|522.02|520.22|522.27|520.47|524.77|522.97|522.02|520.22|0
1677616800000|2023-02-28 20:40:00|522.52|520.72|520.77|518.97|523.77|521.97|520.77|518.97|0
1677617100000|2023-02-28 20:45:00|521.02|519.22|522.52|520.72|523.02|521.22|519.27|517.47|0
1677617400000|2023-02-28 20:50:00|524.02|522.22|518.52|516.72|524.02|522.22|516.27|514.47|0
1677617700000|2023-02-28 20:55:00|519.27|517.47|525.52|523.72|525.52|523.72|517.27|515.47|0
1677618000000|2023-02-28 21:00:00|527.27|525.47|531.52|529.72|535.52|533.72|527.27|525.47|0
1677618300000|2023-02-28 21:05:00|531.77|529.97|531.52|529.72|533.52|531.72|531.02|529.22|0
1677618600000|2023-02-28 21:10:00|531.77|529.97|533.77|531.97|535.02|533.22|531.77|529.97|0
1677618900000|2023-02-28 21:15:00|533.67|531.07|533.42|530.82|534.42|531.82|533.17|530.57|0
1677619200000|2023-02-28 21:20:00|533.67|531.07|532.67|530.07|533.67|531.07|532.42|529.82|0
1677619500000|2023-02-28 21:25:00|532.42|529.82|532.42|529.82|532.92|530.32|531.67|529.07|0
1677619800000|2023-02-28 21:30:00|532.67|530.07|533.67|531.07|533.92|531.32|532.42|529.82|0
1677620100000|2023-02-28 21:35:00|533.42|530.82|533.17|530.57|534.17|531.57|533.17|530.57|0
1677620400000|2023-02-28 21:40:00|532.92|530.32|531.67|529.07|532.92|530.32|531.17|528.57|0
1677620700000|2023-02-28 21:45:00|531.42|528.82|530.67|528.07|531.67|529.07|530.67|528.07|0
1677621000000|2023-02-28 21:50:00|530.42|527.82|530.67|528.07|531.42|528.82|530.42|527.82|0
1677621300000|2023-02-28 21:55:00|530.42|527.82|531.55|528.95|532.05|529.45|530.42|527.82|0
1677621600000|2023-02-28 22:00:00|531.8|529.2|531.88|529.28|531.88|529.28|531.66|529.06|0
1677621900000|2023-02-28 22:05:00|531.84|529.24|531.84|529.24|531.88|529.28|531.55|528.95|0
1677622200000|2023-02-28 22:10:00|531.95|529.35|531.88|529.28|531.95|529.35|531.73|529.13|0
1677622500000|2023-02-28 22:15:00|531.91|529.31|531.51|528.91|531.91|529.31|531.47|528.87|0
1677622800000|2023-02-28 22:20:00|531.55|528.95|531.58|528.98|531.58|528.98|531.47|528.87|0
1677623100000|2023-02-28 22:25:00|531.51|528.91|531.73|529.13|531.88|529.28|531.51|528.91|0
1677623400000|2023-02-28 22:30:00|531.84|529.24|531.95|529.35|531.95|529.35|531.8|529.2|0
1677623700000|2023-02-28 22:35:00|531.8|529.2|531.84|529.24|531.95|529.35|531.8|529.2|0
1677624000000|2023-02-28 22:40:00|531.8|529.2|531.69|529.09|531.91|529.31|531.62|529.02|0
1677624300000|2023-02-28 22:45:00|531.8|529.2|531.88|529.28|531.88|529.28|531.8|529.2|0
1677624600000|2023-02-28 22:50:00|531.84|529.24|531.88|529.28|531.95|529.35|531.84|529.24|0
1677624900000|2023-02-28 22:55:00|531.91|529.31|532.31|529.71|532.38|529.78|531.88|529.28|0
1677625200000|2023-02-28 23:00:00|532.53|529.93|532.05|529.45|533.3|530.7|531.42|528.82|0
1677625500000|2023-02-28 23:05:00|532.17|529.57|531.67|529.07|532.17|529.57|530.92|528.32|0
1677625800000|2023-02-28 23:10:00|531.42|528.82|531.42|528.82|531.67|529.07|531.17|528.57|0
1677626100000|2023-02-28 23:15:00|531.55|528.95|533.17|530.57|533.17|530.57|531.42|528.82|0
1677626400000|2023-02-28 23:20:00|533.67|531.07|533.67|531.07|533.67|531.07|533.17|530.57|0
1677626700000|2023-02-28 23:25:00|533.92|531.32|536.17|533.57|536.17|533.57|533.67|531.07|0
1677627000000|2023-02-28 23:30:00|535.67|533.07|535.67|533.07|535.92|533.32|534.67|532.07|0
1677627300000|2023-02-28 23:35:00|535.92|533.32|535.92|533.32|536.05|533.45|534.92|532.32|0
1677627600000|2023-02-28 23:40:00|536.17|533.57|537.67|535.07|537.92|535.32|535.92|533.32|0
1677627900000|2023-02-28 23:45:00|537.42|534.82|538.92|536.32|538.92|536.32|537.42|534.82|0
1677628200000|2023-02-28 23:50:00|539.17|536.57|538.42|535.82|539.17|536.57|537.67|535.07|0
1677628500000|2023-02-28 23:55:00|538.17|535.57|537.67|535.07|538.55|535.95|537.42|534.82|0
1677628800000|2023-03-01 00:00:00|537.92|535.32|539.17|536.57|539.17|536.57|537.92|535.32|0
1677629100000|2023-03-01 00:05:00|539.05|536.45|540.42|537.82|540.92|538.32|539.05|536.45|0
1677629400000|2023-03-01 00:10:00|540.17|537.57|541.17|538.57|541.42|538.82|540.17|537.57|0
1677629700000|2023-03-01 00:15:00|541.3|538.7|542.42|539.82|543.17|540.57|540.42|537.82|0
1677630000000|2023-03-01 00:20:00|542.67|540.07|542.42|539.82|542.67|540.07|541.67|539.07|0
1677630300000|2023-03-01 00:25:00|542.3|539.7|543.17|540.57|543.17|540.57|541.92|539.32|0
1677630600000|2023-03-01 00:30:00|543.42|540.82|542.42|539.82|543.42|540.82|540.92|538.32|0
1677630900000|2023-03-01 00:35:00|542.17|539.57|542.67|540.07|542.92|540.32|541.42|538.82|0
1677631200000|2023-03-01 00:40:00|542.42|539.82|543.42|540.82|543.42|540.82|541.67|539.07|0
1677631500000|2023-03-01 00:45:00|543.3|540.7|542.05|539.45|543.3|540.7|541.92|539.32|0
1677631800000|2023-03-01 00:50:00|541.92|539.32|542.67|540.07|542.67|540.07|541.17|538.57|0
1677632100000|2023-03-01 00:55:00|542.42|539.82|542.92|540.32|543.17|540.57|541.92|539.32|0
1677632400000|2023-03-01 01:00:00|543.42|540.82|543.92|541.32|545.17|542.57|542.92|540.32|0
1677632700000|2023-03-01 01:05:00|543.67|541.07|541.67|539.07|544.17|541.57|541.17|538.57|0
1677633000000|2023-03-01 01:10:00|541.42|538.82|540.92|538.32|542.17|539.57|540.42|537.82|0
1677633300000|2023-03-01 01:15:00|540.67|538.07|540.17|537.57|540.92|538.32|539.92|537.32|0
1677633600000|2023-03-01 01:20:00|539.92|537.32|538.92|536.32|539.92|537.32|538.67|536.07|0
1677633900000|2023-03-01 01:25:00|539.17|536.57|538.42|535.82|539.17|536.57|538.17|535.57|0
1677634200000|2023-03-01 01:30:00|538.17|535.57|537.17|534.57|538.17|535.57|536.17|533.57|0
1677634500000|2023-03-01 01:35:00|536.92|534.32|537.67|535.07|538.42|535.82|536.92|534.32|0
1677634800000|2023-03-01 01:40:00|537.42|534.82|536.92|534.32|538.67|536.07|536.92|534.32|0
1677635100000|2023-03-01 01:45:00|536.67|534.07|534.67|532.07|537.17|534.57|534.67|532.07|0
1677635400000|2023-03-01 01:50:00|534.92|532.32|532.42|529.82|534.92|532.32|532.42|529.82|0
1677635700000|2023-03-01 01:55:00|532.67|530.07|531.55|528.95|532.67|530.07|531.17|528.57|0
1677636000000|2023-03-01 02:00:00|531.67|529.07|532.17|529.57|532.67|530.07|531.42|528.82|0
1677636300000|2023-03-01 02:05:00|532.3|529.7|531.17|528.57|532.3|529.7|530.92|528.32|0
1677636600000|2023-03-01 02:10:00|530.92|528.32|529.92|527.32|530.92|528.32|529.42|526.82|0
1677636900000|2023-03-01 02:15:00|529.67|527.07|529.67|527.07|530.42|527.82|529.42|526.82|0
1677637200000|2023-03-01 02:20:00|529.8|527.2|530.67|528.07|530.67|528.07|529.8|527.2|0
1677637500000|2023-03-01 02:25:00|530.55|527.95|529.92|527.32|530.67|528.07|529.42|526.82|0
1677637800000|2023-03-01 02:30:00|529.67|527.07|529.42|526.82|530.17|527.57|528.92|526.32|0
1677638100000|2023-03-01 02:35:00|529.67|527.07|529.67|527.07|529.92|527.32|528.92|526.32|0
1677638400000|2023-03-01 02:40:00|529.42|526.82|528.42|525.82|529.8|527.2|528.17|525.57|0
1677638700000|2023-03-01 02:45:00|528.17|525.57|529.42|526.82|529.42|526.82|528.17|525.57|0
1677639000000|2023-03-01 02:50:00|529.17|526.57|529.17|526.57|529.42|526.82|528.92|526.32|0
1677639300000|2023-03-01 02:55:00|528.92|526.32|528.42|525.82|529.17|526.57|528.17|525.57|0
1677639600000|2023-03-01 03:00:00|527.92|525.32|528.17|525.57|529.42|526.82|527.92|525.32|0
1677639900000|2023-03-01 03:05:00|528.42|525.82|527.92|525.32|528.67|526.07|527.67|525.07|0
1677640200000|2023-03-01 03:10:00|528.17|525.57|528.67|526.07|528.67|526.07|527.92|525.32|0
1677640500000|2023-03-01 03:15:00|528.42|525.82|528.67|526.07|528.67|526.07|528.17|525.57|0
1677640800000|2023-03-01 03:20:00|528.92|526.32|525.67|523.07|528.92|526.32|525.67|523.07|0
1677641100000|2023-03-01 03:25:00|525.92|523.32|524.42|521.82|526.05|523.45|524.42|521.82|0
1677641400000|2023-03-01 03:30:00|524.67|522.07|526.42|523.82|526.42|523.82|524.17|521.57|0
1677641700000|2023-03-01 03:35:00|526.17|523.57|525.92|523.32|526.17|523.57|525.67|523.07|0
1677642000000|2023-03-01 03:40:00|526.17|523.57|526.42|523.82|526.67|524.07|526.17|523.57|0
1677642300000|2023-03-01 03:45:00|526.3|523.7|525.67|523.07|526.42|523.82|524.67|522.07|0
1677642600000|2023-03-01 03:50:00|525.92|523.32|526.17|523.57|526.42|523.82|525.92|523.32|0
1677642900000|2023-03-01 03:55:00|526.42|523.82|526.17|523.57|526.67|524.07|525.92|523.32|0
1677643200000|2023-03-01 04:00:00|525.92|523.32|523.92|521.32|526.17|523.57|523.92|521.32|0
1677643500000|2023-03-01 04:05:00|524.17|521.57|525.67|523.07|525.67|523.07|524.17|521.57|0
1677643800000|2023-03-01 04:10:00|525.92|523.32|526.67|524.07|526.67|524.07|525.67|523.07|0
1677644100000|2023-03-01 04:15:00|526.42|523.82|526.67|524.07|526.92|524.32|526.17|523.57|0
1677644400000|2023-03-01 04:20:00|526.42|523.82|526.92|524.32|527.17|524.57|526.42|523.82|0
1677644700000|2023-03-01 04:25:00|527.17|524.57|527.42|524.82|527.67|525.07|526.92|524.32|0
1677645000000|2023-03-01 04:30:00|527.17|524.57|526.42|523.82|527.42|524.82|526.42|523.82|0
1677645300000|2023-03-01 04:35:00|526.17|523.57|525.67|523.07|526.42|523.82|525.17|522.57|0
1677645600000|2023-03-01 04:40:00|525.42|522.82|525.92|523.32|526.17|523.57|525.42|522.82|0
1677645900000|2023-03-01 04:45:00|526.17|523.57|525.67|523.07|526.17|523.57|525.42|522.82|0
1677646200000|2023-03-01 04:50:00|525.8|523.2|525.42|522.82|525.92|523.32|525.42|522.82|0
1677646500000|2023-03-01 04:55:00|525.67|523.07|524.42|521.82|525.92|523.32|524.42|521.82|0
1677646800000|2023-03-01 05:00:00|524.17|521.57|525.42|522.82|525.42|522.82|524.17|521.57|0
1677647100000|2023-03-01 05:05:00|525.67|523.07|526.42|523.82|526.67|524.07|525.42|522.82|0
1677647400000|2023-03-01 05:10:00|526.17|523.57|525.42|522.82|526.42|523.82|525.42|522.82|0
1677647700000|2023-03-01 05:15:00|525.17|522.57|524.17|521.57|525.17|522.57|523.92|521.32|0
1677648000000|2023-03-01 05:20:00|523.92|521.32|523.42|520.82|525.05|522.45|523.17|520.57|0
1677648300000|2023-03-01 05:25:00|523.67|521.07|523.67|521.07|523.92|521.32|523.17|520.57|0
1677648600000|2023-03-01 05:30:00|523.92|521.32|524.17|521.57|524.67|522.07|523.67|521.07|0
1677648900000|2023-03-01 05:35:00|524.3|521.7|524.67|522.07|524.92|522.32|524.17|521.57|0
1677649200000|2023-03-01 05:40:00|524.42|521.82|524.67|522.07|524.92|522.32|524.17|521.57|0
1677649500000|2023-03-01 05:45:00|524.42|521.82|524.17|521.57|524.67|522.07|524.17|521.57|0
1677649800000|2023-03-01 05:50:00|524.42|521.82|524.67|522.07|524.67|522.07|524.3|521.7|0
1677650100000|2023-03-01 05:55:00|524.92|522.32|524.92|522.32|524.92|522.32|523.67|521.07|0
1677650400000|2023-03-01 06:00:00|524.67|522.07|523.67|521.07|524.92|522.32|522.92|520.32|0
1677650700000|2023-03-01 06:05:00|523.92|521.32|523.67|521.07|524.17|521.57|523.67|521.07|0
1677651000000|2023-03-01 06:10:00|523.42|520.82|522.17|519.57|523.42|520.82|521.92|519.32|0
1677651300000|2023-03-01 06:15:00|522.42|519.82|522.92|520.32|522.92|520.32|521.92|519.32|0
1677651600000|2023-03-01 06:20:00|522.67|520.07|522.17|519.57|522.67|520.07|521.42|518.82|0
1677651900000|2023-03-01 06:25:00|521.92|519.32|520.42|517.82|521.92|519.32|520.42|517.82|0
1677652200000|2023-03-01 06:30:00|520.67|518.07|518.92|516.32|520.92|518.32|518.17|515.57|0
1677652500000|2023-03-01 06:35:00|518.67|516.07|521.17|518.57|521.92|519.32|518.67|516.07|0
1677652800000|2023-03-01 06:40:00|520.92|518.32|520.67|518.07|521.42|518.82|520.17|517.57|0
1677653100000|2023-03-01 06:45:00|520.42|517.82|519.92|517.32|520.92|518.32|519.92|517.32|0
1677653400000|2023-03-01 06:50:00|520.17|517.57|521.8|519.2|521.8|519.2|519.92|517.32|0
1677653700000|2023-03-01 06:55:00|521.67|519.07|521.67|519.07|522.17|519.57|521.42|518.82|0
1677654000000|2023-03-01 07:00:00|521.42|518.82|521.92|519.32|521.92|519.32|520.42|517.82|0
1677654300000|2023-03-01 07:05:00|521.77|519.97|520.27|518.47|522.27|520.47|519.52|517.72|0
1677654600000|2023-03-01 07:10:00|520.02|518.22|520.77|518.97|521.02|519.22|519.52|517.72|0
1677654900000|2023-03-01 07:15:00|520.9|519.1|519.27|517.47|521.27|519.47|519.02|517.22|0
1677655200000|2023-03-01 07:20:00|519.02|517.22|517.52|515.72|520.02|518.22|517.27|515.47|0
1677655500000|2023-03-01 07:25:00|517.02|515.22|517.02|515.22|518.02|516.22|516.52|514.72|0
1677655800000|2023-03-01 07:30:00|516.77|514.97|519.27|517.47|519.27|517.47|516.77|514.97|0
1677656100000|2023-03-01 07:35:00|519.52|517.72|520.02|518.22|520.27|518.47|519.27|517.47|0
1677656400000|2023-03-01 07:40:00|520.27|518.47|518.52|516.72|520.52|518.72|518.52|516.72|0
1677656700000|2023-03-01 07:45:00|518.4|516.6|518.02|516.22|519.02|517.22|516.27|514.47|0
1677657000000|2023-03-01 07:50:00|517.9|516.1|518.27|516.47|518.52|516.72|517.02|515.22|0
1677657300000|2023-03-01 07:55:00|518.77|516.97|518.02|516.22|519.52|517.72|517.9|516.1|0
1677657600000|2023-03-01 08:00:00|518.27|516.47|520.02|518.22|522.52|520.72|517.02|515.22|0
1677657900000|2023-03-01 08:05:00|519.77|517.97|520.02|518.22|520.52|518.72|517.52|515.72|0
1677658200000|2023-03-01 08:10:00|519.77|517.97|514.52|512.72|519.77|517.97|514.27|512.47|0
1677658500000|2023-03-01 08:15:00|514.27|512.47|517.27|515.47|517.52|515.72|513.77|511.97|0
1677658800000|2023-03-01 08:20:00|517.52|515.72|517.02|515.22|518.02|516.22|516.02|514.22|0
1677659100000|2023-03-01 08:25:00|516.77|514.97|519.27|517.47|519.4|517.6|516.27|514.47|0
1677659400000|2023-03-01 08:30:00|519.52|517.72|520.27|518.47|522.02|520.22|519.27|517.47|0
1677659700000|2023-03-01 08:35:00|520.52|518.72|519.52|517.72|521.52|519.72|518.77|516.97|0
1677660000000|2023-03-01 08:40:00|519.4|517.6|520.02|518.22|521.27|519.47|519.27|517.47|0
1677660300000|2023-03-01 08:45:00|520.27|518.47|522.27|520.47|522.77|520.97|520.15|518.35|0
1677660600000|2023-03-01 08:50:00|522.02|520.22|520.02|518.22|523.02|521.22|519.77|517.97|0
1677660900000|2023-03-01 08:55:00|519.77|517.97|516.02|514.22|520.52|518.72|515.77|513.97|0
1677661200000|2023-03-01 09:00:00|516.27|514.47|512.02|510.22|516.27|514.47|511.52|509.72|0
1677661500000|2023-03-01 09:05:00|511.77|509.97|514.27|512.47|515.02|513.22|511.27|509.47|0
1677661800000|2023-03-01 09:10:00|514.52|512.72|513.27|511.47|514.52|512.72|512.52|510.72|0
1677662100000|2023-03-01 09:15:00|513.02|511.22|514.65|512.85|514.77|512.97|512.52|510.72|0
1677662400000|2023-03-01 09:20:00|514.52|512.72|517.27|515.47|518.27|516.47|514.52|512.72|0
1677662700000|2023-03-01 09:25:00|517.02|515.22|518.02|516.22|518.27|516.47|516.4|514.6|0
1677663000000|2023-03-01 09:30:00|517.77|515.97|516.27|514.47|518.27|516.47|516.27|514.47|0
1677663300000|2023-03-01 09:35:00|516.02|514.22|517.02|515.22|517.02|515.22|515.27|513.47|0
1677663600000|2023-03-01 09:40:00|516.77|514.97|518.02|516.22|518.27|516.47|516.02|514.22|0
1677663900000|2023-03-01 09:45:00|518.27|516.47|518.15|516.35|519.77|517.97|517.52|515.72|0
1677664200000|2023-03-01 09:50:00|518.27|516.47|517.77|515.97|518.77|516.97|517.4|515.6|0
1677664500000|2023-03-01 09:55:00|517.52|515.72|515.77|513.97|517.52|515.72|515.27|513.47|0
1677664800000|2023-03-01 10:00:00|515.52|513.72|516.52|514.72|518.27|516.47|515.52|513.72|0
1677665100000|2023-03-01 10:05:00|516.27|514.47|518.27|516.47|519.02|517.22|516.02|514.22|0
1677665400000|2023-03-01 10:10:00|518.15|516.35|517.77|515.97|518.52|516.72|516.27|514.47|0
1677665700000|2023-03-01 10:15:00|517.52|515.72|516.27|514.47|517.77|515.97|516.02|514.22|0
1677666000000|2023-03-01 10:20:00|516.02|514.22|516.02|514.22|516.52|514.72|515.52|513.72|0
1677666300000|2023-03-01 10:25:00|516.27|514.47|513.77|511.97|516.52|514.72|513.77|511.97|0
1677666600000|2023-03-01 10:30:00|513.52|511.72|516.27|514.47|516.27|514.47|513.52|511.72|0
1677666900000|2023-03-01 10:35:00|516.02|514.22|514.77|512.97|516.27|514.47|514.02|512.22|0
1677667200000|2023-03-01 10:40:00|514.65|512.85|513.77|511.97|514.77|512.97|512.77|510.97|0
1677667500000|2023-03-01 10:45:00|514.02|512.22|514.77|512.97|515.4|513.6|513.52|511.72|0
1677667800000|2023-03-01 10:50:00|515.02|513.22|514.52|512.72|515.27|513.47|514.27|512.47|0
1677668100000|2023-03-01 10:55:00|514.27|512.47|512.27|510.47|514.27|512.47|511.77|509.97|0
1677668400000|2023-03-01 11:00:00|512.52|510.72|513.52|511.72|513.77|511.97|512.27|510.47|0
1677668700000|2023-03-01 11:05:00|513.02|511.22|512.4|510.6|513.77|511.97|511.9|510.1|0
1677669000000|2023-03-01 11:10:00|512.02|510.22|512.27|510.47|513.02|511.22|511.52|509.72|0
1677669300000|2023-03-01 11:15:00|512.02|510.22|511.02|509.22|512.27|510.47|510.52|508.72|0
1677669600000|2023-03-01 11:20:00|511.27|509.47|510.77|508.97|511.77|509.97|510.77|508.97|0
1677669900000|2023-03-01 11:25:00|510.52|508.72|511.77|509.97|511.77|509.97|510.27|508.47|0
1677670200000|2023-03-01 11:30:00|512.27|510.47|512.02|510.22|512.52|510.72|511.27|509.47|0
1677670500000|2023-03-01 11:35:00|512.27|510.47|512.77|510.97|512.77|510.97|511.27|509.47|0
1677670800000|2023-03-01 11:40:00|512.52|510.72|511.52|509.72|513.27|511.47|511.52|509.72|0
1677671100000|2023-03-01 11:45:00|511.77|509.97|513.02|511.22|513.02|511.22|511.52|509.72|0
1677671400000|2023-03-01 11:50:00|512.52|510.72|513.52|511.72|513.77|511.97|511.52|509.72|0
1677671700000|2023-03-01 11:55:00|513.77|511.97|513.52|511.72|514.27|512.47|512.77|510.97|0
1677672000000|2023-03-01 12:00:00|514.02|512.22|514.27|512.47|515.52|513.72|514.02|512.22|0
1677672300000|2023-03-01 12:05:00|514.02|512.22|515.52|513.72|515.52|513.72|513.77|511.97|0
1677672600000|2023-03-01 12:10:00|515.77|513.97|518.52|516.72|518.52|516.72|515.52|513.72|0
1677672900000|2023-03-01 12:15:00|518.27|516.47|516.77|514.97|518.27|516.47|516.77|514.97|0
1677673200000|2023-03-01 12:20:00|516.52|514.72|516.52|514.72|517.27|515.47|516.52|514.72|0
1677673500000|2023-03-01 12:25:00|516.27|514.47|515.02|513.22|516.52|514.72|515.02|513.22|0
1677673800000|2023-03-01 12:30:00|515.27|513.47|515.02|513.22|516.02|514.22|514.52|512.72|0
1677674100000|2023-03-01 12:35:00|515.27|513.47|514.77|512.97|515.27|513.47|514.27|512.47|0
1677674400000|2023-03-01 12:40:00|515.02|513.22|515.52|513.72|516.52|514.72|514.27|512.47|0
1677674700000|2023-03-01 12:45:00|515.02|513.22|515.27|513.47|517.27|515.47|515.02|513.22|0
1677675000000|2023-03-01 12:50:00|515.52|513.72|516.27|514.47|516.27|514.47|515.52|513.72|0
1677675300000|2023-03-01 12:55:00|516.52|514.72|515.27|513.47|516.77|514.97|515.02|513.22|0
1677675600000|2023-03-01 13:00:00|515.02|513.22|519.02|517.22|519.27|517.47|515.02|513.22|0
1677675900000|2023-03-01 13:05:00|519.27|517.47|519.27|517.47|519.77|517.97|518.77|516.97|0
1677676200000|2023-03-01 13:10:00|519.77|517.97|520.27|518.47|520.27|518.47|519.02|517.22|0
1677676500000|2023-03-01 13:15:00|520.52|518.72|521.27|519.47|521.52|519.72|519.77|517.97|0
1677676800000|2023-03-01 13:20:00|521.52|519.72|523.27|521.47|523.77|521.97|521.02|519.22|0
1677677100000|2023-03-01 13:25:00|523.52|521.72|526.77|524.97|527.02|525.22|523.27|521.47|0
1677677400000|2023-03-01 13:30:00|527.27|525.47|532.02|530.22|532.02|530.22|526.02|524.22|0
1677677700000|2023-03-01 13:35:00|532.27|530.47|531.27|529.47|532.77|530.97|529.65|527.85|0
1677678000000|2023-03-01 13:40:00|531.52|529.72|536.02|534.22|536.02|534.22|531.27|529.47|0
1677678300000|2023-03-01 13:45:00|536.27|534.47|532.77|530.97|537.27|535.47|532.27|530.47|0
1677678600000|2023-03-01 13:50:00|532.52|530.72|533.52|531.72|534.52|532.72|532.02|530.22|0
1677678900000|2023-03-01 13:55:00|533.77|531.97|536.77|534.97|536.77|534.97|533.27|531.47|0
1677679200000|2023-03-01 14:00:00|537.02|535.22|537.02|535.22|537.52|535.72|535.77|533.97|0
1677679500000|2023-03-01 14:05:00|537.27|535.47|538.77|536.97|541.02|539.22|537.27|535.47|0
1677679800000|2023-03-01 14:10:00|538.52|536.72|535.77|533.97|538.77|536.97|535.77|533.97|0
1677680100000|2023-03-01 14:15:00|536.02|534.22|535.02|533.22|536.02|534.22|534.02|532.22|0
1677680400000|2023-03-01 14:20:00|534.77|532.97|534.52|532.72|535.77|533.97|534.02|532.22|0
1677680700000|2023-03-01 14:25:00|534.77|532.97|537.52|535.72|538.77|536.97|534.77|532.97|0
1677681000000|2023-03-01 14:30:00|537.27|535.47|537.02|535.22|539.52|537.72|533.52|531.72|0
1677681300000|2023-03-01 14:35:00|537.52|535.72|532.52|530.72|539.77|537.97|532.52|530.72|0
1677681600000|2023-03-01 14:40:00|533.02|531.22|536.27|534.47|537.52|535.72|532.52|530.72|0
1677681900000|2023-03-01 14:45:00|536.77|534.97|526.27|524.47|536.77|534.97|526.27|524.47|0
1677682200000|2023-03-01 14:50:00|525.77|523.97|528.27|526.47|529.77|527.97|524.77|522.97|0
1677682500000|2023-03-01 14:55:00|528.02|526.22|531.27|529.47|531.9|530.1|526.02|524.22|0
1677682800000|2023-03-01 15:00:00|526.15|524.35|536.77|534.97|537.02|535.22|526.15|524.35|0
1677683100000|2023-03-01 15:05:00|537.77|535.97|545.02|543.22|545.02|543.22|537.77|535.97|0
1677683400000|2023-03-01 15:10:00|546.52|544.72|547.77|545.97|550.27|548.47|546.27|544.47|0
1677683700000|2023-03-01 15:15:00|548.52|546.72|545.52|543.72|550.77|548.97|545.27|543.47|0
1677684000000|2023-03-01 15:20:00|545.27|543.47|545.02|543.22|547.27|545.47|542.27|540.47|0
1677684300000|2023-03-01 15:25:00|544.02|542.22|544.52|542.72|547.02|545.22|542.02|540.22|0
1677684600000|2023-03-01 15:30:00|545.15|543.35|543.52|541.72|548.77|546.97|542.77|540.97|0
1677684900000|2023-03-01 15:35:00|542.77|540.97|536.27|534.47|543.77|541.97|532.77|530.97|0
1677685200000|2023-03-01 15:40:00|535.77|533.97|532.77|530.97|536.27|534.47|529.52|527.72|0
1677685500000|2023-03-01 15:45:00|532.27|530.47|530.27|528.47|533.52|531.72|528.52|526.72|0
1677685800000|2023-03-01 15:50:00|530.52|528.72|533.52|531.72|534.52|532.72|530.52|528.72|0
1677686100000|2023-03-01 15:55:00|533.77|531.97|532.77|530.97|536.02|534.22|530.77|528.97|0
1677686400000|2023-03-01 16:00:00|533.02|531.22|541.02|539.22|542.02|540.22|533.02|531.22|0
1677686700000|2023-03-01 16:05:00|541.27|539.47|550.52|548.72|551.52|549.72|540.52|538.72|0
1677687000000|2023-03-01 16:10:00|550.77|548.97|553.77|551.97|555.27|553.47|550.77|548.97|0
1677687300000|2023-03-01 16:15:00|554.02|552.22|556.27|554.47|557.15|555.35|553.27|551.47|0
1677687600000|2023-03-01 16:20:00|556.02|554.22|551.27|549.47|557.52|555.72|551.27|549.47|0
1677687900000|2023-03-01 16:25:00|551.02|549.22|547.77|545.97|551.02|549.22|545.77|543.97|0
1677688200000|2023-03-01 16:30:00|547.27|545.47|546.77|544.97|548.52|546.72|544.52|542.72|0
1677688500000|2023-03-01 16:35:00|546.52|544.72|546.27|544.47|547.77|545.97|542.27|540.47|0
1677688800000|2023-03-01 16:40:00|545.77|543.97|541.77|539.97|545.77|543.97|538.77|536.97|0
1677689100000|2023-03-01 16:45:00|541.27|539.47|534.02|532.22|541.27|539.47|532.52|530.72|0
1677689400000|2023-03-01 16:50:00|533.52|531.72|532.77|530.97|535.02|533.22|530.77|528.97|0
1677689700000|2023-03-01 16:55:00|533.02|531.22|534.27|532.47|534.27|532.47|531.02|529.22|0
1677690000000|2023-03-01 17:00:00|534.52|532.72|536.27|534.47|536.52|534.72|533.02|531.22|0
1677690300000|2023-03-01 17:05:00|536.02|534.22|531.77|529.97|536.77|534.97|531.52|529.72|0
1677690600000|2023-03-01 17:10:00|531.52|529.72|532.02|530.22|535.52|533.72|527.27|525.47|0
1677690900000|2023-03-01 17:15:00|531.52|529.72|533.02|531.22|533.52|531.72|530.52|528.72|0
1677691200000|2023-03-01 17:20:00|533.27|531.47|533.27|531.47|534.27|532.47|529.27|527.47|0
1677691500000|2023-03-01 17:25:00|533.77|531.97|533.77|531.97|534.02|532.22|529.52|527.72|0
1677691800000|2023-03-01 17:30:00|533.52|531.72|534.77|532.97|534.77|532.97|532.02|530.22|0
1677692100000|2023-03-01 17:35:00|534.52|532.72|533.52|531.72|535.77|533.97|531.65|529.85|0
1677692400000|2023-03-01 17:40:00|533.27|531.47|531.27|529.47|533.27|531.47|530.77|528.97|0
1677692700000|2023-03-01 17:45:00|531.02|529.22|532.27|530.47|533.02|531.22|529.02|527.22|0
1677693000000|2023-03-01 17:50:00|531.77|529.97|532.27|530.47|533.27|531.47|530.77|528.97|0
1677693300000|2023-03-01 17:55:00|532.02|530.22|535.27|533.47|536.02|534.22|531.52|529.72|0
1677693600000|2023-03-01 18:00:00|535.02|533.22|537.77|535.97|538.52|536.72|535.02|533.22|0
1677693900000|2023-03-01 18:05:00|538.02|536.22|539.52|537.72|540.52|538.72|537.27|535.47|0
1677694200000|2023-03-01 18:10:00|539.77|537.97|537.77|535.97|540.52|538.72|537.52|535.72|0
1677694500000|2023-03-01 18:15:00|537.52|535.72|538.52|536.72|539.52|537.72|536.52|534.72|0
1677694800000|2023-03-01 18:20:00|538.27|536.47|542.02|540.22|542.77|540.97|538.27|536.47|0
1677695100000|2023-03-01 18:25:00|541.77|539.97|542.02|540.22|542.52|540.72|539.27|537.47|0
1677695400000|2023-03-01 18:30:00|542.52|540.72|545.02|543.22|545.77|543.97|542.52|540.72|0
1677695700000|2023-03-01 18:35:00|545.52|543.72|542.27|540.47|546.02|544.22|542.02|540.22|0
1677696000000|2023-03-01 18:40:00|542.02|540.22|545.27|543.47|545.77|543.97|541.77|539.97|0
1677696300000|2023-03-01 18:45:00|545.77|543.97|544.52|542.72|548.27|546.47|544.02|542.22|0
1677696600000|2023-03-01 18:50:00|544.27|542.47|544.52|542.72|546.02|544.22|543.02|541.22|0
1677696900000|2023-03-01 18:55:00|544.77|542.97|543.52|541.72|546.27|544.47|542.52|540.72|0
1677697200000|2023-03-01 19:00:00|543.77|541.97|546.77|544.97|549.52|547.72|543.27|541.47|0
1677697500000|2023-03-01 19:05:00|547.02|545.22|547.02|545.22|549.52|547.72|546.52|544.72|0
1677697800000|2023-03-01 19:10:00|547.27|545.47|544.02|542.22|547.27|545.47|542.02|540.22|0
1677698100000|2023-03-01 19:15:00|544.52|542.72|547.77|545.97|548.77|546.97|544.52|542.72|0
1677698400000|2023-03-01 19:20:00|547.27|545.47|546.77|544.97|549.27|547.47|546.52|544.72|0
1677698700000|2023-03-01 19:25:00|547.02|545.22|550.77|548.97|551.27|549.47|547.02|545.22|0
1677699000000|2023-03-01 19:30:00|551.02|549.22|551.02|549.22|553.02|551.22|550.27|548.47|0
1677699300000|2023-03-01 19:35:00|551.27|549.47|548.77|546.97|552.02|550.22|548.77|546.97|0
1677699600000|2023-03-01 19:40:00|549.02|547.22|549.77|547.97|552.27|550.47|549.02|547.22|0
1677699900000|2023-03-01 19:45:00|550.52|548.72|552.27|550.47|552.77|550.97|549.27|547.47|0
1677700200000|2023-03-01 19:50:00|552.52|550.72|550.52|548.72|555.02|553.22|550.02|548.22|0
1677700500000|2023-03-01 19:55:00|550.77|548.97|551.02|549.22|552.02|550.22|549.27|547.47|0
1677700800000|2023-03-01 20:00:00|551.52|549.72|549.52|547.72|551.52|549.72|547.52|545.72|0
1677701100000|2023-03-01 20:05:00|549.27|547.47|547.02|545.22|550.02|548.22|546.27|544.47|0
1677701400000|2023-03-01 20:10:00|546.77|544.97|546.27|544.47|547.27|545.47|544.77|542.97|0
1677701700000|2023-03-01 20:15:00|546.02|544.22|545.02|543.22|548.77|546.97|543.77|541.97|0
1677702000000|2023-03-01 20:20:00|544.77|542.97|548.77|546.97|549.27|547.47|543.77|541.97|0
1677702300000|2023-03-01 20:25:00|549.02|547.22|549.77|547.97|550.52|548.72|547.77|545.97|0
1677702600000|2023-03-01 20:30:00|549.52|547.72|546.02|544.22|550.27|548.47|545.27|543.47|0
1677702900000|2023-03-01 20:35:00|546.27|544.47|546.27|544.47|549.02|547.22|544.52|542.72|0
1677703200000|2023-03-01 20:40:00|546.02|544.22|541.77|539.97|546.27|544.47|540.77|538.97|0
1677703500000|2023-03-01 20:45:00|542.02|540.22|541.02|539.22|543.52|541.72|539.77|537.97|0
1677703800000|2023-03-01 20:50:00|540.77|538.97|544.27|542.47|545.52|543.72|540.77|538.97|0
1677704100000|2023-03-01 20:55:00|544.52|542.72|544.27|542.47|545.77|543.97|543.77|541.97|0
1677704400000|2023-03-01 21:00:00|543.77|541.97|546.02|544.22|546.27|544.47|543.27|541.47|0
1677704700000|2023-03-01 21:05:00|544.77|542.97|544.77|542.97|545.27|543.47|543.27|541.47|0
1677705000000|2023-03-01 21:10:00|544.52|542.72|543.52|541.72|544.52|542.72|542.52|540.72|0
1677705300000|2023-03-01 21:15:00|543.17|540.57|540.42|537.82|543.17|540.57|540.17|537.57|0
1677705600000|2023-03-01 21:20:00|540.17|537.57|539.42|536.82|540.67|538.07|538.92|536.32|0
1677705900000|2023-03-01 21:25:00|539.17|536.57|540.42|537.82|540.67|538.07|538.67|536.07|0
1677706200000|2023-03-01 21:30:00|540.17|537.57|541.17|538.57|541.3|538.7|539.92|537.32|0
1677706500000|2023-03-01 21:35:00|540.92|538.32|540.92|538.32|541.05|538.45|540.67|538.07|0
1677706800000|2023-03-01 21:40:00|540.67|538.07|539.17|536.57|540.67|538.07|539.17|536.57|0
1677707100000|2023-03-01 21:45:00|539.3|536.7|539.67|537.07|540.42|537.82|539.17|536.57|0
1677707400000|2023-03-01 21:50:00|539.42|536.82|539.67|537.07|539.67|537.07|538.67|536.07|0
1677707700000|2023-03-01 21:55:00|539.55|536.95|540.05|537.45|540.3|537.7|539.17|536.57|0
1677708000000|2023-03-01 22:00:00|540.11|537.51|540.11|537.51|540.21|537.61|539.81|537.21|0
1677708300000|2023-03-01 22:05:00|540.07|537.47|540.29|537.69|540.29|537.69|540.03|537.43|0
1677708600000|2023-03-01 22:10:00|540.25|537.65|540.65|538.05|540.84|538.24|540.07|537.47|0
1677708900000|2023-03-01 22:15:00|540.69|538.09|541.24|538.64|541.24|538.64|540.69|538.09|0
1677709200000|2023-03-01 22:20:00|541.35|538.75|541.6|539|541.93|539.33|541.28|538.68|0
1677709500000|2023-03-01 22:25:00|541.64|539.04|541.6|539|541.68|539.08|541.57|538.97|0
1677709800000|2023-03-01 22:30:00|541.64|539.04|542.34|539.74|542.34|539.74|541.64|539.04|0
1677710100000|2023-03-01 22:35:00|542.26|539.66|542.62|540.02|542.66|540.06|541.57|538.97|0
1677710400000|2023-03-01 22:40:00|542.51|539.91|542.12|539.52|542.66|540.06|541.79|539.19|0
1677710700000|2023-03-01 22:45:00|542.34|539.74|541.71|539.11|542.47|539.87|541.71|539.11|0
1677711000000|2023-03-01 22:50:00|541.79|539.19|541.71|539.11|541.79|539.19|541.31|538.71|0
1677711300000|2023-03-01 22:55:00|541.79|539.19|541.79|539.19|541.79|539.19|541.79|539.19|0
1677711600000|2023-03-01 23:00:00|541.55|538.95|541.92|539.32|542.3|539.7|541.42|538.82|0
1677711900000|2023-03-01 23:05:00|542.17|539.57|541.92|539.32|542.17|539.57|541.42|538.82|0
1677712200000|2023-03-01 23:10:00|541.67|539.07|542.92|540.32|542.92|540.32|541.42|538.82|0
1677712500000|2023-03-01 23:15:00|542.67|540.07|541.92|539.32|543.17|540.57|541.67|539.07|0
1677712800000|2023-03-01 23:20:00|541.8|539.2|542.42|539.82|542.67|540.07|541.67|539.07|0
1677713100000|2023-03-01 23:25:00|542.67|540.07|542.42|539.82|542.92|540.32|541.67|539.07|0
1677713400000|2023-03-01 23:30:00|542.17|539.57|541.42|538.82|542.42|539.82|541.42|538.82|0
1677713700000|2023-03-01 23:35:00|541.67|539.07|541.92|539.32|541.92|539.32|541.42|538.82|0
1677714000000|2023-03-01 23:40:00|541.67|539.07|541.92|539.32|541.92|539.32|540.67|538.07|0
1677714300000|2023-03-01 23:45:00|541.67|539.07|541.42|538.82|541.67|539.07|541.42|538.82|0
1677714600000|2023-03-01 23:50:00|541.67|539.07|542.17|539.57|542.17|539.57|541.42|538.82|0
1677714900000|2023-03-01 23:55:00|542.42|539.82|541.17|538.57|542.42|539.82|540.92|538.32|0
1677715200000|2023-03-02 00:00:00|541.42|538.82|539.92|537.32|541.42|538.82|539.17|536.57|0
1677715500000|2023-03-02 00:05:00|540.17|537.57|539.92|537.32|540.67|538.07|539.17|536.57|0
1677715800000|2023-03-02 00:10:00|539.67|537.07|539.17|536.57|539.92|537.32|538.92|536.32|0
1677716100000|2023-03-02 00:15:00|538.92|536.32|537.92|535.32|539.42|536.82|537.42|534.82|0
1677716400000|2023-03-02 00:20:00|537.67|535.07|536.42|533.82|538.67|536.07|535.92|533.32|0
1677716700000|2023-03-02 00:25:00|536.67|534.07|537.42|534.82|537.42|534.82|536.42|533.82|0
1677717000000|2023-03-02 00:30:00|537.17|534.57|538.42|535.82|538.42|535.82|536.67|534.07|0
1677717300000|2023-03-02 00:35:00|538.17|535.57|537.42|534.82|539.42|536.82|537.42|534.82|0
1677717600000|2023-03-02 00:40:00|537.17|534.57|537.42|534.82|537.92|535.32|537.17|534.57|0
1677717900000|2023-03-02 00:45:00|537.67|535.07|538.67|536.07|538.67|536.07|537.17|534.57|0
1677718200000|2023-03-02 00:50:00|538.42|535.82|539.42|536.82|539.67|537.07|537.92|535.32|0
1677718500000|2023-03-02 00:55:00|539.67|537.07|546.42|543.82|546.67|544.07|539.67|537.07|0
1677718800000|2023-03-02 01:00:00|546.3|543.7|547.92|545.32|548.67|546.07|546.17|543.57|0
1677719100000|2023-03-02 01:05:00|548.17|545.57|550.67|548.07|551.67|549.07|547.92|545.32|0
1677719400000|2023-03-02 01:10:00|550.92|548.32|550.42|547.82|552.17|549.57|549.92|547.32|0
1677719700000|2023-03-02 01:15:00|550.92|548.32|550.92|548.32|554.92|552.32|550.92|548.32|0
1677720000000|2023-03-02 01:20:00|550.42|547.82|549.42|546.82|550.67|548.07|549.42|546.82|0
1677720300000|2023-03-02 01:25:00|549.67|547.07|549.17|546.57|549.92|547.32|549.17|546.57|0
1677720600000|2023-03-02 01:30:00|549.42|546.82|550.17|547.57|550.67|548.07|548.67|546.07|0
1677720900000|2023-03-02 01:35:00|549.92|547.32|558.92|556.32|559.17|556.57|549.42|546.82|0
1677721200000|2023-03-02 01:40:00|559.42|556.82|567.67|565.07|569.17|566.57|559.42|556.82|0
1677721500000|2023-03-02 01:45:00|568.17|565.57|563.92|561.32|569.17|566.57|563.67|561.07|0
1677721800000|2023-03-02 01:50:00|563.67|561.07|564.42|561.82|566.42|563.82|563.67|561.07|0
1677722100000|2023-03-02 01:55:00|564.55|561.95|563.17|560.57|564.92|562.32|562.92|560.32|0
1677722400000|2023-03-02 02:00:00|562.92|560.32|560.3|557.7|564.17|561.57|559.67|557.07|0
1677722700000|2023-03-02 02:05:00|559.92|557.32|561.67|559.07|561.92|559.32|559.42|556.82|0
1677723000000|2023-03-02 02:10:00|561.92|559.32|561.42|558.82|562.67|560.07|560.67|558.07|0
1677723300000|2023-03-02 02:15:00|561.67|559.07|560.17|557.57|562.3|559.7|560.17|557.57|0
1677723600000|2023-03-02 02:20:00|560.05|557.45|559.67|557.07|560.67|558.07|559.42|556.82|0
1677723900000|2023-03-02 02:25:00|559.8|557.2|558.17|555.57|559.92|557.32|558.17|555.57|0
1677724200000|2023-03-02 02:30:00|557.92|555.32|559.42|556.82|560.67|558.07|557.92|555.32|0
1677724500000|2023-03-02 02:35:00|559.17|556.57|560.42|557.82|560.42|557.82|559.17|556.57|0
1677724800000|2023-03-02 02:40:00|560.67|558.07|560.67|558.07|561.92|559.32|559.92|557.32|0
1677725100000|2023-03-02 02:45:00|560.42|557.82|560.67|558.07|561.17|558.57|559.92|557.32|0
1677725400000|2023-03-02 02:50:00|560.42|557.82|558.92|556.32|560.67|558.07|558.92|556.32|0
1677725700000|2023-03-02 02:55:00|559.17|556.57|557.17|554.57|559.67|557.07|556.92|554.32|0
1677726000000|2023-03-02 03:00:00|557.42|554.82|556.67|554.07|557.42|554.82|554.92|552.32|0
1677726300000|2023-03-02 03:05:00|556.42|553.82|559.92|557.32|560.42|557.82|555.92|553.32|0
1677726600000|2023-03-02 03:10:00|559.67|557.07|558.42|555.82|560.67|558.07|558.17|555.57|0
1677726900000|2023-03-02 03:15:00|558.67|556.07|558.8|556.2|559.67|557.07|558.17|555.57|0
1677727200000|2023-03-02 03:20:00|558.67|556.07|560.17|557.57|560.17|557.57|558.42|555.82|0
1677727500000|2023-03-02 03:25:00|559.92|557.32|560.17|557.57|560.67|558.07|559.42|556.82|0
1677727800000|2023-03-02 03:30:00|560.42|557.82|560.42|557.82|560.92|558.32|559.67|557.07|0
1677728100000|2023-03-02 03:35:00|560.67|558.07|559.92|557.32|560.92|558.32|559.42|556.82|0
1677728400000|2023-03-02 03:40:00|560.17|557.57|559.67|557.07|560.42|557.82|559.42|556.82|0
1677728700000|2023-03-02 03:45:00|559.42|556.82|559.42|556.82|560.17|557.57|559.42|556.82|0
1677729000000|2023-03-02 03:50:00|559.67|557.07|557.92|555.32|559.67|557.07|557.67|555.07|0
1677729300000|2023-03-02 03:55:00|558.17|555.57|559.17|556.57|559.17|556.57|557.92|555.32|0
1677729600000|2023-03-02 04:00:00|558.92|556.32|558.42|555.82|558.92|556.32|558.05|555.45|0
1677729900000|2023-03-02 04:05:00|558.17|555.57|557.67|555.07|558.42|555.82|557.17|554.57|0
1677730200000|2023-03-02 04:10:00|557.92|555.32|558.92|556.32|558.92|556.32|557.8|555.2|0
1677730500000|2023-03-02 04:15:00|559.42|556.82|559.17|556.57|559.92|557.32|558.92|556.32|0
1677730800000|2023-03-02 04:20:00|558.92|556.32|559.42|556.82|559.8|557.2|558.92|556.32|0
1677731100000|2023-03-02 04:25:00|559.3|556.7|559.67|557.07|559.67|557.07|559.17|556.57|0
1677731400000|2023-03-02 04:30:00|559.42|556.82|559.67|557.07|560.92|558.32|559.42|556.82|0
1677731700000|2023-03-02 04:35:00|559.92|557.32|560.17|557.57|560.42|557.82|559.92|557.32|0
1677732000000|2023-03-02 04:40:00|559.92|557.32|559.42|556.82|560.17|557.57|559.17|556.57|0
1677732300000|2023-03-02 04:45:00|559.17|556.57|558.67|556.07|559.42|556.82|558.67|556.07|0
1677732600000|2023-03-02 04:50:00|558.55|555.95|559.17|556.57|559.3|556.7|558.42|555.82|0
1677732900000|2023-03-02 04:55:00|558.92|556.32|558.92|556.32|559.17|556.57|558.67|556.07|0
1677733200000|2023-03-02 05:00:00|558.67|556.07|558.67|556.07|559.17|556.57|558.42|555.82|0
1677733500000|2023-03-02 05:05:00|558.92|556.32|559.42|556.82|559.42|556.82|558.8|556.2|0
1677733800000|2023-03-02 05:10:00|559.67|557.07|561.67|559.07|561.67|559.07|559.17|556.57|0
1677734100000|2023-03-02 05:15:00|561.42|558.82|562.42|559.82|562.55|559.95|561.42|558.82|0
1677734400000|2023-03-02 05:20:00|562.17|559.57|562.67|560.07|562.92|560.32|561.92|559.32|0
1677734700000|2023-03-02 05:25:00|562.42|559.82|563.17|560.57|564.42|561.82|562.42|559.82|0
1677735000000|2023-03-02 05:30:00|563.42|560.82|563.67|561.07|563.92|561.32|563.17|560.57|0
1677735300000|2023-03-02 05:35:00|563.92|561.32|564.42|561.82|564.67|562.07|563.67|561.07|0
1677735600000|2023-03-02 05:40:00|564.67|562.07|564.17|561.57|564.67|562.07|563.92|561.32|0
1677735900000|2023-03-02 05:45:00|564.3|561.7|565.42|562.82|565.67|563.07|563.92|561.32|0
1677736200000|2023-03-02 05:50:00|565.67|563.07|565.92|563.32|566.17|563.57|565.42|562.82|0
1677736500000|2023-03-02 05:55:00|565.67|563.07|564.42|561.82|565.67|563.07|564.42|561.82|0
1677736800000|2023-03-02 06:00:00|564.67|562.07|565.67|563.07|565.67|563.07|564.42|561.82|0
1677737100000|2023-03-02 06:05:00|565.42|562.82|565.67|563.07|566.17|563.57|565.42|562.82|0
1677737400000|2023-03-02 06:10:00|565.92|563.32|564.67|562.07|565.92|563.32|564.67|562.07|0
1677737700000|2023-03-02 06:15:00|564.92|562.32|563.8|561.2|564.92|562.32|563.67|561.07|0
1677738000000|2023-03-02 06:20:00|563.67|561.07|564.67|562.07|565.42|562.82|563.67|561.07|0
1677738300000|2023-03-02 06:25:00|564.42|561.82|562.92|560.32|564.67|562.07|562.92|560.32|0
1677738600000|2023-03-02 06:30:00|562.67|560.07|563.17|560.57|563.92|561.32|562.42|559.82|0
1677738900000|2023-03-02 06:35:00|562.92|560.32|562.67|560.07|563.17|560.57|562.42|559.82|0
1677739200000|2023-03-02 06:40:00|562.42|559.82|561.92|559.32|562.42|559.82|560.92|558.32|0
1677739500000|2023-03-02 06:45:00|562.17|559.57|563.92|561.32|564.42|561.82|561.67|559.07|0
1677739800000|2023-03-02 06:50:00|563.67|561.07|562.92|560.32|564.67|562.07|562.67|560.07|0
1677740100000|2023-03-02 06:55:00|562.67|560.07|565.67|563.07|565.92|563.32|562.67|560.07|0
1677740400000|2023-03-02 07:00:00|565.8|563.2|565.92|563.32|566.17|563.57|564.42|561.82|0
1677740700000|2023-03-02 07:05:00|565.77|563.97|565.02|563.22|565.77|563.97|564.52|562.72|0
1677741000000|2023-03-02 07:10:00|565.27|563.47|565.52|563.72|565.77|563.97|564.77|562.97|0
1677741300000|2023-03-02 07:15:00|565.77|563.97|567.02|565.22|569.77|567.97|565.77|563.97|0
1677741600000|2023-03-02 07:20:00|567.27|565.47|567.52|565.72|568.77|566.97|566.77|564.97|0
1677741900000|2023-03-02 07:25:00|567.4|565.6|567.77|565.97|568.77|566.97|567.02|565.22|0
1677742200000|2023-03-02 07:30:00|568.02|566.22|571.02|569.22|571.77|569.97|567.77|565.97|0
1677742500000|2023-03-02 07:35:00|571.15|569.35|571.02|569.22|572.77|570.97|570.77|568.97|0
1677742800000|2023-03-02 07:40:00|570.9|569.1|571.77|569.97|572.77|570.97|570.52|568.72|0
1677743100000|2023-03-02 07:45:00|572.02|570.22|569.52|567.72|572.27|570.47|569.27|567.47|0
1677743400000|2023-03-02 07:50:00|569.27|567.47|569.27|567.47|571.02|569.22|568.77|566.97|0
1677743700000|2023-03-02 07:55:00|569.52|567.72|569.77|567.97|571.52|569.72|569.52|567.72|0
1677744000000|2023-03-02 08:00:00|570.27|568.47|573.52|571.72|575.27|573.47|570.27|568.47|0
1677744300000|2023-03-02 08:05:00|573.27|571.47|575.27|573.47|575.52|573.72|572.77|570.97|0
1677744600000|2023-03-02 08:10:00|575.52|573.72|574.52|572.72|575.77|573.97|571.77|569.97|0
1677744900000|2023-03-02 08:15:00|574.77|572.97|573.52|571.72|575.27|573.47|572.52|570.72|0
1677745200000|2023-03-02 08:20:00|573.27|571.47|570.52|568.72|574.02|572.22|569.77|567.97|0
1677745500000|2023-03-02 08:25:00|570.77|568.97|571.02|569.22|571.02|569.22|568.52|566.72|0
1677745800000|2023-03-02 08:30:00|570.77|568.97|573.77|571.97|574.27|572.47|569.52|567.72|0
1677746100000|2023-03-02 08:35:00|573.52|571.72|573.02|571.22|574.27|572.47|572.27|570.47|0
1677746400000|2023-03-02 08:40:00|572.77|570.97|570.02|568.22|572.77|570.97|569.27|567.47|0
1677746700000|2023-03-02 08:45:00|569.77|567.97|567.52|565.72|571.02|569.22|567.52|565.72|0
1677747000000|2023-03-02 08:50:00|567.4|565.6|564.52|562.72|567.52|565.72|563.27|561.47|0
1677747300000|2023-03-02 08:55:00|564.27|562.47|564.77|562.97|566.65|564.85|563.27|561.47|0
1677747600000|2023-03-02 09:00:00|565.02|563.22|562.77|560.97|566.02|564.22|562.52|560.72|0
1677747900000|2023-03-02 09:05:00|563.02|561.22|562.4|560.6|565.27|563.47|562.27|560.47|0
1677748200000|2023-03-02 09:10:00|562.52|560.72|564.02|562.22|564.52|562.72|562.02|560.22|0
1677748500000|2023-03-02 09:15:00|563.77|561.97|565.77|563.97|566.27|564.47|563.15|561.35|0
1677748800000|2023-03-02 09:20:00|566.02|564.22|566.02|564.22|567.27|565.47|564.77|562.97|0
1677749100000|2023-03-02 09:25:00|566.52|564.72|565.52|563.72|567.77|565.97|565.27|563.47|0
1677749400000|2023-03-02 09:30:00|565.27|563.47|564.52|562.72|566.02|564.22|564.27|562.47|0
1677749700000|2023-03-02 09:35:00|564.77|562.97|567.77|565.97|568.27|566.47|564.52|562.72|0
1677750000000|2023-03-02 09:40:00|567.52|565.72|566.52|564.72|567.77|565.97|565.27|563.47|0
1677750300000|2023-03-02 09:45:00|566.77|564.97|567.77|565.97|568.02|566.22|566.52|564.72|0
1677750600000|2023-03-02 09:50:00|568.02|566.22|567.27|565.47|568.27|566.47|566.77|564.97|0
1677750900000|2023-03-02 09:55:00|567.52|565.72|567.77|565.97|569.02|567.22|567.52|565.72|0
1677751200000|2023-03-02 10:00:00|568.27|566.47|569.27|567.47|570.9|569.1|568.27|566.47|0
1677751500000|2023-03-02 10:05:00|569.52|567.72|573.02|571.22|573.77|571.97|569.02|567.22|0
1677751800000|2023-03-02 10:10:00|573.27|571.47|570.52|568.72|573.65|571.85|570.52|568.72|0
1677752100000|2023-03-02 10:15:00|570.77|568.97|568.77|566.97|571.02|569.22|568.02|566.22|0
1677752400000|2023-03-02 10:20:00|568.52|566.72|565.27|563.47|569.15|567.35|564.77|562.97|0
1677752700000|2023-03-02 10:25:00|565.52|563.72|564.02|562.22|567.27|565.47|563.9|562.1|0
1677753000000|2023-03-02 10:30:00|563.9|562.1|564.77|562.97|565.27|563.47|563.52|561.72|0
1677753300000|2023-03-02 10:35:00|565.27|563.47|566.77|564.97|567.02|565.22|564.52|562.72|0
1677753600000|2023-03-02 10:40:00|567.27|565.47|565.77|563.97|568.9|567.1|565.77|563.97|0
1677753900000|2023-03-02 10:45:00|565.9|564.1|564.02|562.22|565.9|564.1|563.77|561.97|0
1677754200000|2023-03-02 10:50:00|563.77|561.97|565.02|563.22|566.02|564.22|563.02|561.22|0
1677754500000|2023-03-02 10:55:00|564.52|562.72|563.27|561.47|564.52|562.72|563.02|561.22|0
1677754800000|2023-03-02 11:00:00|563.4|561.6|558.52|556.72|563.77|561.97|558.52|556.72|0
1677755100000|2023-03-02 11:05:00|558.77|556.97|558.27|556.47|559.02|557.22|556.77|554.97|0
1677755400000|2023-03-02 11:10:00|558.15|556.35|559.02|557.22|559.52|557.72|557.02|555.22|0
1677755700000|2023-03-02 11:15:00|558.9|557.1|558.52|556.72|558.9|557.1|556.77|554.97|0
1677756000000|2023-03-02 11:20:00|558.27|556.47|559.02|557.22|559.77|557.97|557.77|555.97|0
1677756300000|2023-03-02 11:25:00|559.27|557.47|560.77|558.97|561.02|559.22|559.27|557.47|0
1677756600000|2023-03-02 11:30:00|560.65|558.85|559.27|557.47|561.27|559.47|559.02|557.22|0
1677756900000|2023-03-02 11:35:00|559.15|557.35|559.52|557.72|560.02|558.22|558.52|556.72|0
1677757200000|2023-03-02 11:40:00|559.02|557.22|557.52|555.72|559.77|557.97|557.27|555.47|0
1677757500000|2023-03-02 11:45:00|557.27|555.47|559.52|557.72|559.52|557.72|556.52|554.72|0
1677757800000|2023-03-02 11:50:00|559.27|557.47|558.52|556.72|560.27|558.47|558.52|556.72|0
1677758100000|2023-03-02 11:55:00|558.27|556.47|557.02|555.22|559.02|557.22|557.02|555.22|0
1677758400000|2023-03-02 12:00:00|556.77|554.97|553.77|551.97|556.77|554.97|553.15|551.35|0
1677758700000|2023-03-02 12:05:00|554.27|552.47|554.15|552.35|555.27|553.47|553.77|551.97|0
1677759000000|2023-03-02 12:10:00|554.27|552.47|555.02|553.22|555.77|553.97|554.02|552.22|0
1677759300000|2023-03-02 12:15:00|554.77|552.97|555.52|553.72|556.52|554.72|554.27|552.47|0
1677759600000|2023-03-02 12:20:00|555.27|553.47|558.52|556.72|558.52|556.72|555.02|553.22|0
1677759900000|2023-03-02 12:25:00|558.27|556.47|559.52|557.72|560.02|558.22|558.27|556.47|0
1677760200000|2023-03-02 12:30:00|559.77|557.97|560.02|558.22|561.27|559.47|558.27|556.47|0
1677760500000|2023-03-02 12:35:00|560.27|558.47|559.9|558.1|561.02|559.22|559.52|557.72|0
1677760800000|2023-03-02 12:40:00|560.02|558.22|561.77|559.97|561.77|559.97|557.52|555.72|0
1677761100000|2023-03-02 12:45:00|562.02|560.22|560.02|558.22|562.02|560.22|559.27|557.47|0
1677761400000|2023-03-02 12:50:00|560.27|558.47|562.02|560.22|563.27|561.47|560.27|558.47|0
1677761700000|2023-03-02 12:55:00|561.27|559.47|561.27|559.47|562.02|560.22|560.02|558.22|0
1677762000000|2023-03-02 13:00:00|561.02|559.22|558.27|556.47|562.27|560.47|556.77|554.97|0
1677762300000|2023-03-02 13:05:00|558.02|556.22|560.02|558.22|560.52|558.72|557.77|555.97|0
1677762600000|2023-03-02 13:10:00|560.27|558.47|561.52|559.72|562.52|560.72|560.27|558.47|0
1677762900000|2023-03-02 13:15:00|561.77|559.97|561.77|559.97|562.02|560.22|560.77|558.97|0
1677763200000|2023-03-02 13:20:00|562.27|560.47|562.77|560.97|563.02|561.22|560.27|558.47|0
1677763500000|2023-03-02 13:25:00|563.02|561.22|561.52|559.72|563.02|561.22|561.02|559.22|0
1677763800000|2023-03-02 13:30:00|562.65|560.85|569.27|567.47|569.77|567.97|562.4|560.6|0
1677764100000|2023-03-02 13:35:00|569.02|567.22|568.52|566.72|570.77|568.97|567.52|565.72|0
1677764400000|2023-03-02 13:40:00|569.52|567.72|566.27|564.47|570.02|568.22|565.02|563.22|0
1677764700000|2023-03-02 13:45:00|566.02|564.22|566.77|564.97|567.27|565.47|565.02|563.22|0
1677765000000|2023-03-02 13:50:00|567.02|565.22|568.77|566.97|570.77|568.97|566.27|564.47|0
1677765300000|2023-03-02 13:55:00|568.52|566.72|568.27|566.47|569.27|567.47|566.27|564.47|0
1677765600000|2023-03-02 14:00:00|568.52|566.72|565.02|563.22|568.52|566.72|564.02|562.22|0
1677765900000|2023-03-02 14:05:00|565.27|563.47|566.27|564.47|567.52|565.72|565.27|563.47|0
1677766200000|2023-03-02 14:10:00|566.02|564.22|564.77|562.97|567.02|565.22|564.77|562.97|0
1677766500000|2023-03-02 14:15:00|564.52|562.72|567.52|565.72|568.02|566.22|563.02|561.22|0
1677766800000|2023-03-02 14:20:00|567.77|565.97|566.02|564.22|568.52|566.72|565.77|563.97|0
1677767100000|2023-03-02 14:25:00|566.27|564.47|566.52|564.72|567.52|565.72|565.4|563.6|0
1677767400000|2023-03-02 14:30:00|566.02|564.22|561.52|559.72|567.52|565.72|561.52|559.72|0
1677767700000|2023-03-02 14:35:00|561.77|559.97|565.52|563.72|569.52|567.72|561.77|559.97|0
1677768000000|2023-03-02 14:40:00|565.77|563.97|565.52|563.72|568.02|566.22|563.77|561.97|0
1677768300000|2023-03-02 14:45:00|566.02|564.22|563.77|561.97|567.52|565.72|562.27|560.47|0
1677768600000|2023-03-02 14:50:00|564.52|562.72|559.52|557.72|564.52|562.72|557.52|555.72|0
1677768900000|2023-03-02 14:55:00|560.02|558.22|560.52|558.72|565.27|563.47|559.02|557.22|0
1677769200000|2023-03-02 15:00:00|560.77|558.97|554.02|552.22|560.77|558.97|553.27|551.47|0
1677769500000|2023-03-02 15:05:00|552.77|550.97|554.77|552.97|558.27|556.47|552.52|550.72|0
1677769800000|2023-03-02 15:10:00|554.52|552.72|554.77|552.97|557.52|555.72|554.02|552.22|0
1677770100000|2023-03-02 15:15:00|555.02|553.22|557.52|555.72|559.02|557.22|553.02|551.22|0
1677770400000|2023-03-02 15:20:00|557.27|555.47|558.77|556.97|564.77|562.97|557.02|555.22|0
1677770700000|2023-03-02 15:25:00|559.02|557.22|553.27|551.47|561.02|559.22|552.27|550.47|0
1677771000000|2023-03-02 15:30:00|552.52|550.72|551.77|549.97|555.52|553.72|550.02|548.22|0
1677771300000|2023-03-02 15:35:00|552.02|550.22|555.27|553.47|555.77|553.97|550.27|548.47|0
1677771600000|2023-03-02 15:40:00|556.02|554.22|555.02|553.22|557.52|555.72|554.77|552.97|0
1677771900000|2023-03-02 15:45:00|555.27|553.47|556.02|554.22|557.27|555.47|554.27|552.47|0
1677772200000|2023-03-02 15:50:00|555.77|553.97|549.52|547.72|555.77|553.97|549.02|547.22|0
1677772500000|2023-03-02 15:55:00|549.77|547.97|550.02|548.22|551.27|549.47|548.52|546.72|0
1677772800000|2023-03-02 16:00:00|549.77|547.97|551.02|549.22|551.52|549.72|547.02|545.22|0
1677773100000|2023-03-02 16:05:00|551.27|549.47|549.52|547.72|551.52|549.72|547.52|545.72|0
1677773400000|2023-03-02 16:10:00|549.77|547.97|552.27|550.47|552.77|550.97|548.77|546.97|0
1677773700000|2023-03-02 16:15:00|552.02|550.22|551.02|549.22|552.27|550.47|547.52|545.72|0
1677774000000|2023-03-02 16:20:00|550.77|548.97|554.65|552.85|554.65|552.85|550.52|548.72|0
1677774300000|2023-03-02 16:25:00|554.52|552.72|555.52|553.72|556.77|554.97|552.52|550.72|0
1677774600000|2023-03-02 16:30:00|556.27|554.47|555.52|553.72|556.27|554.47|553.02|551.22|0
1677774900000|2023-03-02 16:35:00|556.02|554.22|556.27|554.47|557.77|555.97|555.77|553.97|0
1677775200000|2023-03-02 16:40:00|556.02|554.22|557.52|555.72|557.77|555.97|554.52|552.72|0
1677775500000|2023-03-02 16:45:00|557.27|555.47|555.02|553.22|557.52|555.72|554.77|552.97|0
1677775800000|2023-03-02 16:50:00|554.77|552.97|557.02|555.22|557.77|555.97|552.52|550.72|0
1677776100000|2023-03-02 16:55:00|557.27|555.47|553.77|551.97|558.27|556.47|553.27|551.47|0
1677776400000|2023-03-02 17:00:00|554.02|552.22|552.27|550.47|554.02|552.22|551.52|549.72|0
1677776700000|2023-03-02 17:05:00|552.52|550.72|553.02|551.22|554.27|552.47|552.02|550.22|0
1677777000000|2023-03-02 17:10:00|552.52|550.72|554.77|552.97|555.52|553.72|552.52|550.72|0
1677777300000|2023-03-02 17:15:00|554.52|552.72|558.27|556.47|558.52|556.72|554.27|552.47|0
1677777600000|2023-03-02 17:20:00|558.02|556.22|555.77|553.97|558.27|556.47|555.27|553.47|0
1677777900000|2023-03-02 17:25:00|555.52|553.72|553.77|551.97|556.02|554.22|552.27|550.47|0
1677778200000|2023-03-02 17:30:00|554.02|552.22|549.27|547.47|554.02|552.22|547.27|545.47|0
1677778500000|2023-03-02 17:35:00|549.02|547.22|552.02|550.22|552.52|550.72|548.77|546.97|0
1677778800000|2023-03-02 17:40:00|551.52|549.72|552.77|550.97|554.02|552.22|551.52|549.72|0
1677779100000|2023-03-02 17:45:00|552.52|550.72|554.02|552.22|554.27|552.47|552.02|550.22|0
1677779400000|2023-03-02 17:50:00|554.15|552.35|550.27|548.47|554.15|552.35|549.77|547.97|0
1677779700000|2023-03-02 17:55:00|550.02|548.22|549.02|547.22|551.52|549.72|548.77|546.97|0
1677780000000|2023-03-02 18:00:00|548.52|546.72|549.52|547.72|550.02|548.22|547.52|545.72|0
1677780300000|2023-03-02 18:05:00|550.02|548.22|551.27|549.47|552.52|550.72|549.77|547.97|0
1677780600000|2023-03-02 18:10:00|551.02|549.22|550.02|548.22|551.52|549.72|549.77|547.97|0
1677780900000|2023-03-02 18:15:00|549.77|547.97|550.02|548.22|552.77|550.97|549.77|547.97|0
1677781200000|2023-03-02 18:20:00|549.77|547.97|551.77|549.97|552.02|550.22|549.27|547.47|0
1677781500000|2023-03-02 18:25:00|551.52|549.72|552.52|550.72|552.77|550.97|551.02|549.22|0
1677781800000|2023-03-02 18:30:00|552.4|550.6|550.52|548.72|552.52|550.72|550.27|548.47|0
1677782100000|2023-03-02 18:35:00|550.27|548.47|542.38|539.86|550.27|548.47|534.63|532.11|0
1677782400000|2023-03-02 18:40:00|542.13|539.61|544.4|542.6|544.52|542.72|539.13|536.61|0
1677782700000|2023-03-02 18:45:00|544.02|542.22|542.02|540.22|545.52|543.72|541.02|539.22|0
1677783000000|2023-03-02 18:50:00|541.77|539.97|538.77|536.97|542.27|540.47|537.27|535.47|0
1677783300000|2023-03-02 18:55:00|538.27|536.47|531.52|529.72|538.52|536.72|531.52|529.72|0
1677783600000|2023-03-02 19:00:00|531.77|529.97|525.77|523.97|531.77|529.97|523.02|521.22|0
1677783900000|2023-03-02 19:05:00|526.02|524.22|527.52|525.72|528.52|526.72|524.77|522.97|0
1677784200000|2023-03-02 19:10:00|527.27|525.47|531.52|529.72|531.52|529.72|525.52|523.72|0
1677784500000|2023-03-02 19:15:00|531.02|529.22|528.77|526.97|532.52|530.72|528.77|526.97|0
1677784800000|2023-03-02 19:20:00|528.27|526.47|527.77|525.97|529.77|527.97|527.52|525.72|0
1677785100000|2023-03-02 19:25:00|527.27|525.47|523.52|521.72|528.77|526.97|522.27|520.47|0
1677785400000|2023-03-02 19:30:00|522.52|520.72|524.52|522.72|525.27|523.47|521.27|519.47|0
1677785700000|2023-03-02 19:35:00|525.02|523.22|527.52|525.72|529.52|527.72|525.02|523.22|0
1677786000000|2023-03-02 19:40:00|527.27|525.47|527.02|525.22|528.02|526.22|524.77|522.97|0
1677786300000|2023-03-02 19:45:00|526.77|524.97|526.02|524.22|528.02|526.22|525.77|523.97|0
1677786600000|2023-03-02 19:50:00|525.77|523.97|527.27|525.47|527.77|525.97|525.02|523.22|0
1677786900000|2023-03-02 19:55:00|527.02|525.22|524.27|522.47|527.77|525.97|523.27|521.47|0
1677787200000|2023-03-02 20:00:00|524.77|522.97|527.02|525.22|527.02|525.22|520.52|518.72|0
1677787500000|2023-03-02 20:05:00|527.27|525.47|525.27|523.47|528.27|526.47|525.27|523.47|0
1677787800000|2023-03-02 20:10:00|525.52|523.72|522.52|520.72|525.52|523.72|521.77|519.97|0
1677788100000|2023-03-02 20:15:00|522.27|520.47|523.27|521.47|523.52|521.72|517.52|515.72|0
1677788400000|2023-03-02 20:20:00|523.77|521.97|520.27|518.47|524.02|522.22|519.02|517.22|0
1677788700000|2023-03-02 20:25:00|520.02|518.22|518.52|516.72|520.77|518.97|517.02|515.22|0
1677789000000|2023-03-02 20:30:00|518.27|516.47|513.27|511.47|518.27|516.47|513.27|511.47|0
1677789300000|2023-03-02 20:35:00|513.52|511.72|508.27|506.47|514.52|512.72|505.77|503.97|0
1677789600000|2023-03-02 20:40:00|508.52|506.72|512.02|510.22|512.02|510.22|507.27|505.47|0
1677789900000|2023-03-02 20:45:00|512.27|510.47|511.02|509.22|513.77|511.97|510.77|508.97|0
1677790200000|2023-03-02 20:50:00|511.27|509.47|518.52|516.72|519.52|517.72|511.27|509.47|0
1677790500000|2023-03-02 20:55:00|518.02|516.22|516.02|514.22|518.27|516.47|514.27|512.47|0
1677790800000|2023-03-02 21:00:00|515.02|513.22|514.52|512.72|515.52|513.72|513.27|511.47|0
1677791100000|2023-03-02 21:05:00|514.77|512.97|514.52|512.72|515.77|513.97|514.27|512.47|0
1677791400000|2023-03-02 21:10:00|515.27|513.47|515.77|513.97|517.27|515.47|515.02|513.22|0
1677791700000|2023-03-02 21:15:00|515.92|513.32|517.17|514.57|517.17|514.57|515.92|513.32|0
1677792000000|2023-03-02 21:20:00|517.42|514.82|518.92|516.32|518.92|516.32|517.42|514.82|0
1677792300000|2023-03-02 21:25:00|518.42|515.82|517.42|514.82|518.42|515.82|517.42|514.82|0
1677792600000|2023-03-02 21:30:00|517.17|514.57|518.17|515.57|518.92|516.32|517.17|514.57|0
1677792900000|2023-03-02 21:35:00|517.92|515.32|518.67|516.07|519.17|516.57|517.92|515.32|0
1677793200000|2023-03-02 21:40:00|518.42|515.82|517.42|514.82|518.42|515.82|517.42|514.82|0
1677793500000|2023-03-02 21:45:00|517.92|515.32|515.92|513.32|517.92|515.32|515.92|513.32|0
1677793800000|2023-03-02 21:50:00|515.67|513.07|516.92|514.32|517.17|514.57|515.67|513.07|0
1677794100000|2023-03-02 21:55:00|517.17|514.57|518.05|515.45|518.05|515.45|516.42|513.82|0
1677794400000|2023-03-02 22:00:00|518.41|515.81|518.99|516.39|519.21|516.61|518.12|515.52|0
1677794700000|2023-03-02 22:05:00|519.07|516.47|518.26|515.66|519.07|516.47|518.12|515.52|0
1677795000000|2023-03-02 22:10:00|518.37|515.77|518.37|515.77|518.55|515.95|517.82|515.22|0
1677795300000|2023-03-02 22:15:00|518.41|515.81|518.23|515.63|518.52|515.92|518.15|515.55|0
1677795600000|2023-03-02 22:20:00|518.26|515.66|518.26|515.66|518.48|515.88|518.23|515.63|0
1677795900000|2023-03-02 22:25:00|518.23|515.63|518.23|515.63|518.7|516.1|518.08|515.48|0
1677796200000|2023-03-02 22:30:00|518.33|515.73|518.7|516.1|518.74|516.14|518.23|515.63|0
1677796500000|2023-03-02 22:35:00|518.63|516.03|518.3|515.7|518.63|516.03|518.26|515.66|0
1677796800000|2023-03-02 22:40:00|518.33|515.73|518.3|515.7|518.33|515.73|518.3|515.7|0
1677797100000|2023-03-02 22:45:00|518|515.4|517.7|515.1|518.03|515.43|517.59|514.99|0
1677797400000|2023-03-02 22:50:00|517.66|515.06|517.88|515.28|518.03|515.43|517.63|515.03|0
1677797700000|2023-03-02 22:55:00|517.99|515.39|518.08|515.48|518.08|515.48|517.77|515.17|0
1677798000000|2023-03-02 23:00:00|519.05|516.45|519.42|516.82|519.92|517.32|518.8|516.2|0
1677798300000|2023-03-02 23:05:00|519.3|516.7|521.17|518.57|521.17|518.57|518.67|516.07|0
1677798600000|2023-03-02 23:10:00|520.92|518.32|521.17|518.57|521.42|518.82|519.92|517.32|0
1677798900000|2023-03-02 23:15:00|520.92|518.32|520.67|518.07|521.17|518.57|520.42|517.82|0
1677799200000|2023-03-02 23:20:00|520.42|517.82|520.92|518.32|521.17|518.57|520.42|517.82|0
1677799500000|2023-03-02 23:25:00|521.17|518.57|520.92|518.32|521.67|519.07|520.42|517.82|0
1677799800000|2023-03-02 23:30:00|521.17|518.57|522.17|519.57|522.42|519.82|520.67|518.07|0
1677800100000|2023-03-02 23:35:00|522.3|519.7|522.17|519.57|522.42|519.82|522.17|519.57|0
1677800400000|2023-03-02 23:40:00|522.3|519.7|522.42|519.82|523.17|520.57|522.17|519.57|0
1677800700000|2023-03-02 23:45:00|522.17|519.57|523.3|520.7|523.42|520.82|522.17|519.57|0
1677801000000|2023-03-02 23:50:00|523.17|520.57|521.42|518.82|523.42|520.82|521.17|518.57|0
1677801300000|2023-03-02 23:55:00|521.67|519.07|522.42|519.82|522.42|519.82|521.17|518.57|0
1677801600000|2023-03-03 00:00:00|522.3|519.7|523.17|520.57|523.17|520.57|521.42|518.82|0
1677801900000|2023-03-03 00:05:00|523.42|520.82|522.92|520.32|523.42|520.82|522.67|520.07|0
1677802200000|2023-03-03 00:10:00|522.67|520.07|521.17|518.57|522.67|520.07|521.17|518.57|0
1677802500000|2023-03-03 00:15:00|520.92|518.32|520.17|517.57|521.67|519.07|520.17|517.57|0
1677802800000|2023-03-03 00:20:00|520.42|517.82|519.92|517.32|520.42|517.82|519.42|516.82|0
1677803100000|2023-03-03 00:25:00|520.17|517.57|524.17|521.57|524.3|521.7|520.17|517.57|0
1677803400000|2023-03-03 00:30:00|524.42|521.82|523.17|520.57|524.92|522.32|523.17|520.57|0
1677803700000|2023-03-03 00:35:00|522.92|520.32|523.92|521.32|523.92|521.32|521.92|519.32|0
1677804000000|2023-03-03 00:40:00|523.67|521.07|523.67|521.07|524.92|522.32|523.67|521.07|0
1677804300000|2023-03-03 00:45:00|523.42|520.82|522.92|520.32|523.67|521.07|522.42|519.82|0
1677804600000|2023-03-03 00:50:00|522.67|520.07|522.42|519.82|522.92|520.32|521.92|519.32|0
1677804900000|2023-03-03 00:55:00|522.17|519.57|521.17|518.57|522.67|520.07|520.67|518.07|0
1677805200000|2023-03-03 01:00:00|520.92|518.32|521.17|518.57|521.17|518.57|520.42|517.82|0
1677805500000|2023-03-03 01:05:00|520.92|518.32|520.42|517.82|521.67|519.07|520.42|517.82|0
1677805800000|2023-03-03 01:10:00|520.17|517.57|518.67|516.07|520.42|517.82|517.17|514.57|0
1677806100000|2023-03-03 01:15:00|518.42|515.82|519.17|516.57|519.67|517.07|518.17|515.57|0
1677806400000|2023-03-03 01:20:00|519.3|516.7|518.67|516.07|519.92|517.32|518.67|516.07|0
1677806700000|2023-03-03 01:25:00|518.92|516.32|520.42|517.82|521.42|518.82|518.67|516.07|0
1677807000000|2023-03-03 01:30:00|520.17|517.57|523.17|520.57|523.42|520.82|520.17|517.57|0
1677807300000|2023-03-03 01:35:00|523.05|520.45|523.42|520.82|524.05|521.45|522.92|520.32|0
1677807600000|2023-03-03 01:40:00|523.17|520.57|522.92|520.32|523.92|521.32|522.92|520.32|0
1677807900000|2023-03-03 01:45:00|522.67|520.07|525.92|523.32|526.67|524.07|522.42|519.82|0
1677808200000|2023-03-03 01:50:00|526.17|523.57|525.92|523.32|526.42|523.82|525.17|522.57|0
1677808500000|2023-03-03 01:55:00|525.67|523.07|525.92|523.32|526.42|523.82|525.17|522.57|0
1677808800000|2023-03-03 02:00:00|526.05|523.45|525.67|523.07|526.17|523.57|524.92|522.32|0
1677809100000|2023-03-03 02:05:00|525.42|522.82|524.92|522.32|525.92|523.32|524.42|521.82|0
1677809400000|2023-03-03 02:10:00|524.67|522.07|526.67|524.07|526.67|524.07|524.67|522.07|0
1677809700000|2023-03-03 02:15:00|526.42|523.82|524.42|521.82|526.42|523.82|524.17|521.57|0
1677810000000|2023-03-03 02:20:00|524.55|521.95|525.92|523.32|526.17|523.57|524.55|521.95|0
1677810300000|2023-03-03 02:25:00|525.67|523.07|525.42|522.82|526.17|523.57|525.17|522.57|0
1677810600000|2023-03-03 02:30:00|525.17|522.57|524.92|522.32|525.67|523.07|524.67|522.07|0
1677810900000|2023-03-03 02:35:00|524.67|522.07|525.67|523.07|525.67|523.07|524.67|522.07|0
1677811200000|2023-03-03 02:40:00|525.42|522.82|526.92|524.32|527.17|524.57|525.42|522.82|0
1677811500000|2023-03-03 02:45:00|527.17|524.57|526.42|523.82|527.17|524.57|525.92|523.32|0
1677811800000|2023-03-03 02:50:00|526.17|523.57|525.67|523.07|526.42|523.82|525.67|523.07|0
1677812100000|2023-03-03 02:55:00|525.8|523.2|525.92|523.32|526.17|523.57|525.67|523.07|0
1677812400000|2023-03-03 03:00:00|526.17|523.57|526.17|523.57|526.67|524.07|525.8|523.2|0
1677812700000|2023-03-03 03:05:00|526.42|523.82|526.17|523.57|526.67|524.07|525.92|523.32|0
1677813000000|2023-03-03 03:10:00|526.05|523.45|524.92|522.32|526.17|523.57|524.42|521.82|0
1677813300000|2023-03-03 03:15:00|524.8|522.2|523.67|521.07|524.92|522.32|523.67|521.07|0
1677813600000|2023-03-03 03:20:00|523.92|521.32|523.42|520.82|524.17|521.57|523.42|520.82|0
1677813900000|2023-03-03 03:25:00|523.67|521.07|523.42|520.82|523.92|521.32|523.42|520.82|0
1677814200000|2023-03-03 03:30:00|523.17|520.57|524.17|521.57|524.67|522.07|523.17|520.57|0
1677814500000|2023-03-03 03:35:00|523.92|521.32|524.05|521.45|524.67|522.07|523.67|521.07|0
1677814800000|2023-03-03 03:40:00|523.92|521.32|523.17|520.57|523.92|521.32|522.92|520.32|0
1677815100000|2023-03-03 03:45:00|522.92|520.32|523.67|521.07|523.92|521.32|522.92|520.32|0
1677815400000|2023-03-03 03:50:00|523.42|520.82|524.17|521.57|524.42|521.82|523.42|520.82|0
1677815700000|2023-03-03 03:55:00|524.42|521.82|524.42|521.82|524.92|522.32|524.17|521.57|0
1677816000000|2023-03-03 04:00:00|524.17|521.57|523.92|521.32|524.17|521.57|523.42|520.82|0
1677816300000|2023-03-03 04:05:00|524.17|521.57|523.92|521.32|524.17|521.57|523.92|521.32|0
1677816600000|2023-03-03 04:10:00|523.8|521.2|523.67|521.07|523.8|521.2|523.42|520.82|0
1677816900000|2023-03-03 04:15:00|523.42|520.82|524.42|521.82|524.42|521.82|523.42|520.82|0
1677817200000|2023-03-03 04:20:00|524.3|521.7|523.42|520.82|524.3|521.7|523.42|520.82|0
1677817500000|2023-03-03 04:25:00|523.67|521.07|524.17|521.57|524.17|521.57|523.67|521.07|0
1677817800000|2023-03-03 04:30:00|524.42|521.82|524.67|522.07|524.67|522.07|524.17|521.57|0
1677818100000|2023-03-03 04:35:00|524.42|521.82|525.42|522.82|525.42|522.82|524.42|521.82|0
1677818400000|2023-03-03 04:40:00|525.17|522.57|524.17|521.57|525.17|522.57|524.17|521.57|0
1677818700000|2023-03-03 04:45:00|524.42|521.82|523.42|520.82|524.42|521.82|523.42|520.82|0
1677819000000|2023-03-03 04:50:00|523.67|521.07|523.92|521.32|523.92|521.32|523.42|520.82|0
1677819300000|2023-03-03 04:55:00|523.67|521.07|523.67|521.07|523.92|521.32|523.17|520.57|0
1677819600000|2023-03-03 05:00:00|523.42|520.82|522.92|520.32|523.67|521.07|522.67|520.07|0
1677819900000|2023-03-03 05:05:00|522.67|520.07|522.67|520.07|522.92|520.32|522.42|519.82|0
1677820200000|2023-03-03 05:10:00|522.92|520.32|522.17|519.57|522.92|520.32|522.17|519.57|0
1677820500000|2023-03-03 05:15:00|521.92|519.32|522.67|520.07|522.92|520.32|521.42|518.82|0
1677820800000|2023-03-03 05:20:00|522.42|519.82|521.67|519.07|522.67|520.07|521.42|518.82|0
1677821100000|2023-03-03 05:25:00|521.92|519.32|520.92|518.32|521.92|519.32|520.67|518.07|0
1677821400000|2023-03-03 05:30:00|521.17|518.57|521.92|519.32|521.92|519.32|520.67|518.07|0
1677821700000|2023-03-03 05:35:00|522.05|519.45|521.67|519.07|522.17|519.57|521.42|518.82|0
1677822000000|2023-03-03 05:40:00|521.8|519.2|521.67|519.07|521.92|519.32|521.42|518.82|0
1677822300000|2023-03-03 05:45:00|521.92|519.32|520.92|518.32|521.92|519.32|520.92|518.32|0
1677822600000|2023-03-03 05:50:00|521.17|518.57|521.92|519.32|521.92|519.32|521.17|518.57|0
1677822900000|2023-03-03 05:55:00|521.67|519.07|521.92|519.32|522.17|519.57|521.67|519.07|0
1677823200000|2023-03-03 06:00:00|522.17|519.57|521.67|519.07|522.42|519.82|521.17|518.57|0
1677823500000|2023-03-03 06:05:00|521.92|519.32|521.42|518.82|521.92|519.32|520.67|518.07|0
1677823800000|2023-03-03 06:10:00|521.17|518.57|522.17|519.57|522.67|520.07|521.17|518.57|0
1677824100000|2023-03-03 06:15:00|522.05|519.45|522.67|520.07|522.67|520.07|521.92|519.32|0
1677824400000|2023-03-03 06:20:00|522.42|519.82|520.92|518.32|522.42|519.82|520.67|518.07|0
1677824700000|2023-03-03 06:25:00|521.17|518.57|520.67|518.07|521.17|518.57|520.42|517.82|0
1677825000000|2023-03-03 06:30:00|520.42|517.82|520.3|517.7|520.92|518.32|519.92|517.32|0
1677825300000|2023-03-03 06:35:00|520.42|517.82|520.17|517.57|520.67|518.07|520.17|517.57|0
1677825600000|2023-03-03 06:40:00|519.92|517.32|519.92|517.32|520.67|518.07|519.67|517.07|0
1677825900000|2023-03-03 06:45:00|520.17|517.57|520.67|518.07|520.67|518.07|519.67|517.07|0
1677826200000|2023-03-03 06:50:00|520.42|517.82|520.17|517.57|520.67|518.07|519.92|517.32|0
1677826500000|2023-03-03 06:55:00|519.92|517.32|518.8|516.2|519.92|517.32|518.42|515.82|0
1677826800000|2023-03-03 07:00:00|518.92|516.32|523.17|520.57|523.67|521.07|518.92|516.32|0
1677827100000|2023-03-03 07:05:00|523.02|521.22|524.27|522.47|524.77|522.97|523.02|521.22|0
1677827400000|2023-03-03 07:10:00|524.02|522.22|523.77|521.97|524.02|522.22|522.77|520.97|0
1677827700000|2023-03-03 07:15:00|524.02|522.22|523.02|521.22|524.27|522.47|522.52|520.72|0
1677828000000|2023-03-03 07:20:00|522.9|521.1|523.27|521.47|523.27|521.47|522.27|520.47|0
1677828300000|2023-03-03 07:25:00|523.02|521.22|522.02|520.22|523.52|521.72|521.77|519.97|0
1677828600000|2023-03-03 07:30:00|522.27|520.47|522.27|520.47|522.52|520.72|521.77|519.97|0
1677828900000|2023-03-03 07:35:00|522.52|520.72|523.77|521.97|524.02|522.22|522.52|520.72|0
1677829200000|2023-03-03 07:40:00|523.52|521.72|523.77|521.97|524.27|522.47|523.52|521.72|0
1677829500000|2023-03-03 07:45:00|524.02|522.22|524.52|522.72|524.52|522.72|523.77|521.97|0
1677829800000|2023-03-03 07:50:00|524.27|522.47|523.77|521.97|525.52|523.72|523.65|521.85|0
1677830100000|2023-03-03 07:55:00|524.02|522.22|525.27|523.47|525.27|523.47|524.02|522.22|0
1677830400000|2023-03-03 08:00:00|524.52|522.72|517.9|516.1|524.52|522.72|517.02|515.22|0
1677830700000|2023-03-03 08:05:00|517.52|515.72|519.27|517.47|521.27|519.47|516.77|514.97|0
1677831000000|2023-03-03 08:10:00|519.02|517.22|521.27|519.47|521.52|519.72|518.52|516.72|0
1677831300000|2023-03-03 08:15:00|521.15|519.35|519.52|517.72|521.27|519.47|518.52|516.72|0
1677831600000|2023-03-03 08:20:00|519.4|517.6|518.52|516.72|520.02|518.22|518.02|516.22|0
1677831900000|2023-03-03 08:25:00|518.77|516.97|520.15|518.35|520.27|518.47|518.02|516.22|0
1677832200000|2023-03-03 08:30:00|520.27|518.47|517.77|515.97|520.52|518.72|517.02|515.22|0
1677832500000|2023-03-03 08:35:00|517.9|516.1|517.02|515.22|518.65|516.85|516.52|514.72|0
1677832800000|2023-03-03 08:40:00|517.15|515.35|514.9|513.1|517.15|515.35|514.52|512.72|0
1677833100000|2023-03-03 08:45:00|514.77|512.97|514.9|513.1|515.27|513.47|514.02|512.22|0
1677833400000|2023-03-03 08:50:00|515.27|513.47|515.77|513.97|516.52|514.72|515.27|513.47|0
1677833700000|2023-03-03 08:55:00|516.02|514.22|515.52|513.72|516.02|514.22|514.4|512.6|0
1677834000000|2023-03-03 09:00:00|515.77|513.97|513.52|511.72|516.27|514.47|513.02|511.22|0
1677834300000|2023-03-03 09:05:00|513.27|511.47|513.02|511.22|515.02|513.22|513.02|511.22|0
1677834600000|2023-03-03 09:10:00|512.77|510.97|511.77|509.97|512.77|510.97|511.52|509.72|0
1677834900000|2023-03-03 09:15:00|511.52|509.72|511.52|509.72|512.52|510.72|510.77|508.97|0
1677835200000|2023-03-03 09:20:00|511.77|509.97|512.65|510.85|513.27|511.47|510.77|508.97|0
1677835500000|2023-03-03 09:25:00|512.52|510.72|512.27|510.47|513.02|511.22|511.77|509.97|0
1677835800000|2023-03-03 09:30:00|512.02|510.22|511.77|509.97|512.52|510.72|511.02|509.22|0
1677836100000|2023-03-03 09:35:00|512.02|510.22|512.52|510.72|512.52|510.72|510.02|508.22|0
1677836400000|2023-03-03 09:40:00|512.77|510.97|513.27|511.47|514.27|512.47|512.77|510.97|0
1677836700000|2023-03-03 09:45:00|513.02|511.22|512.02|510.22|513.02|511.22|511.52|509.72|0
1677837000000|2023-03-03 09:50:00|512.27|510.47|511.02|509.22|512.52|510.72|511.02|509.22|0
1677837300000|2023-03-03 09:55:00|511.27|509.47|511.52|509.72|512.02|510.22|509.02|507.22|0
1677837600000|2023-03-03 10:00:00|511.27|509.47|507.77|505.97|511.27|509.47|507.77|505.97|0
1677837900000|2023-03-03 10:05:00|508.02|506.22|510.02|508.22|511.15|509.35|508.02|506.22|0
1677838200000|2023-03-03 10:10:00|509.77|507.97|509.02|507.22|509.77|507.97|508.27|506.47|0
1677838500000|2023-03-03 10:15:00|509.52|507.72|507.27|505.47|509.77|507.97|505.77|503.97|0
1677838800000|2023-03-03 10:20:00|507.52|505.72|506.27|504.47|507.52|505.72|506.02|504.22|0
1677839100000|2023-03-03 10:25:00|506.52|504.72|507.02|505.22|507.4|505.6|506.27|504.47|0
1677839400000|2023-03-03 10:30:00|506.77|504.97|506.27|504.47|507.27|505.47|506.02|504.22|0
1677839700000|2023-03-03 10:35:00|506.15|504.35|507.77|505.97|508.02|506.22|505.52|503.72|0
1677840000000|2023-03-03 10:40:00|508.02|506.22|506.27|504.47|508.02|506.22|506.02|504.22|0
1677840300000|2023-03-03 10:45:00|506.4|504.6|507.77|505.97|508.02|506.22|506.02|504.22|0
1677840600000|2023-03-03 10:50:00|508.02|506.22|508.52|506.72|509.52|507.72|508.02|506.22|0
1677840900000|2023-03-03 10:55:00|508.27|506.47|506.77|504.97|508.52|506.72|506.27|504.47|0
1677841200000|2023-03-03 11:00:00|507.27|505.47|505.27|503.47|507.27|505.47|505.02|503.22|0
1677841500000|2023-03-03 11:05:00|505.02|503.22|504.4|502.6|505.02|503.22|503.52|501.72|0
1677841800000|2023-03-03 11:10:00|504.27|502.47|503.02|501.22|504.52|502.72|503.02|501.22|0
1677842100000|2023-03-03 11:15:00|503.27|501.47|503.02|501.22|503.77|501.97|502.77|500.97|0
1677842400000|2023-03-03 11:20:00|503.27|501.47|503.27|501.47|503.52|501.72|502.02|500.22|0
1677842700000|2023-03-03 11:25:00|503.02|501.22|503.27|501.47|503.77|501.97|502.77|500.97|0
1677843000000|2023-03-03 11:30:00|503.52|501.72|503.52|501.72|504.52|502.72|503.27|501.47|0
1677843300000|2023-03-03 11:35:00|503.65|501.85|503.52|501.72|504.02|502.22|503.27|501.47|0
1677843600000|2023-03-03 11:40:00|503.27|501.47|503.02|501.22|503.77|501.97|502.77|500.97|0
1677843900000|2023-03-03 11:45:00|503.27|501.47|503.02|501.22|503.77|501.97|502.77|500.97|0
1677844200000|2023-03-03 11:50:00|503.27|501.47|503.52|501.72|504.02|502.22|503.02|501.22|0
1677844500000|2023-03-03 11:55:00|503.27|501.47|502.77|500.97|504.77|502.97|502.65|500.85|0
1677844800000|2023-03-03 12:00:00|503.27|501.47|500.52|498.72|503.52|501.72|499.02|497.22|0
1677845100000|2023-03-03 12:05:00|500.77|498.97|499.52|497.72|500.77|498.97|498.52|496.72|0
1677845400000|2023-03-03 12:10:00|499.65|497.85|499.52|497.72|500.27|498.47|499.27|497.47|0
1677845700000|2023-03-03 12:15:00|499.65|497.85|501.52|499.72|501.77|499.97|499.65|497.85|0
1677846000000|2023-03-03 12:20:00|501.77|499.97|502.77|500.97|504.02|502.22|501.77|499.97|0
1677846300000|2023-03-03 12:25:00|503.02|501.22|503.02|501.22|504.02|502.22|502.52|500.72|0
1677846600000|2023-03-03 12:30:00|502.77|500.97|502.27|500.47|503.02|501.22|501.02|499.22|0
1677846900000|2023-03-03 12:35:00|502.52|500.72|502.77|500.97|503.52|501.72|501.52|499.72|0
1677847200000|2023-03-03 12:40:00|503.27|501.47|506.27|504.47|506.52|504.72|503.27|501.47|0
1677847500000|2023-03-03 12:45:00|506.02|504.22|506.27|504.47|507.02|505.22|505.77|503.97|0
1677847800000|2023-03-03 12:50:00|506.52|504.72|506.77|504.97|507.02|505.22|506.02|504.22|0
1677848100000|2023-03-03 12:55:00|507.02|505.22|506.02|504.22|507.27|505.47|506.02|504.22|0
1677848400000|2023-03-03 13:00:00|506.27|504.47|504.02|502.22|506.27|504.47|504.02|502.22|0
1677848700000|2023-03-03 13:05:00|504.27|502.47|504.27|502.47|504.52|502.72|503.52|501.72|0
1677849000000|2023-03-03 13:10:00|504.52|502.72|506.27|504.47|506.27|504.47|504.27|502.47|0
1677849300000|2023-03-03 13:15:00|506.52|504.72|506.52|504.72|507.27|505.47|505.77|503.97|0
1677849600000|2023-03-03 13:20:00|506.27|504.47|504.27|502.47|506.77|504.97|504.27|502.47|0
1677849900000|2023-03-03 13:25:00|504.02|502.22|503.02|501.22|504.02|502.22|502.27|500.47|0
1677850200000|2023-03-03 13:30:00|503.77|501.97|502.52|500.72|505.27|503.47|502.52|500.72|0
1677850500000|2023-03-03 13:35:00|502.27|500.47|500.77|498.97|502.52|500.72|500.52|498.72|0
1677850800000|2023-03-03 13:40:00|500.52|498.72|498.67|497.07|501.77|499.97|498.42|496.82|0
1677851100000|2023-03-03 13:45:00|498.92|497.32|495.42|493.82|499.67|498.07|495.42|493.82|0
1677851400000|2023-03-03 13:50:00|495.67|494.07|496.17|494.57|497.42|495.82|494.92|493.32|0
1677851700000|2023-03-03 13:55:00|496.42|494.82|494.17|492.57|496.8|495.2|493.92|492.32|0
1677852000000|2023-03-03 14:00:00|494.42|492.82|491.92|490.32|494.42|492.82|491.17|489.57|0
1677852300000|2023-03-03 14:05:00|491.67|490.07|491.17|489.57|492.67|491.07|490.17|488.57|0
1677852600000|2023-03-03 14:10:00|491.42|489.82|491.67|490.07|491.92|490.32|489.92|488.32|0
1677852900000|2023-03-03 14:15:00|491.92|490.32|494.42|492.82|494.67|493.07|491.67|490.07|0
1677853200000|2023-03-03 14:20:00|494.17|492.57|494.67|493.07|494.92|493.32|493.42|491.82|0
1677853500000|2023-03-03 14:25:00|494.42|492.82|495.67|494.07|495.67|494.07|494.42|492.82|0
1677853800000|2023-03-03 14:30:00|494.67|493.07|500.17|498.57|501.17|499.57|494.67|493.07|0
1677854100000|2023-03-03 14:35:00|499.92|498.32|500.42|498.82|501.42|499.82|496.67|495.07|0
1677854400000|2023-03-03 14:40:00|500.17|498.57|498.05|496.45|500.42|498.82|496.67|495.07|0
1677854700000|2023-03-03 14:45:00|498.17|496.57|492.67|491.07|498.17|496.57|490.92|489.32|0
1677855000000|2023-03-03 14:50:00|492.42|490.82|487.67|486.07|495.17|493.57|486.67|485.07|0
1677855300000|2023-03-03 14:55:00|487.42|485.82|487.42|485.82|488.55|486.95|483.67|482.07|0
1677855600000|2023-03-03 15:00:00|486.55|484.95|494.17|492.57|498.17|496.57|486.55|484.95|0
1677855900000|2023-03-03 15:05:00|494.42|492.82|500.17|498.57|502.42|500.82|494.42|492.82|0
1677856200000|2023-03-03 15:10:00|499.67|498.07|488.42|486.82|500.92|499.32|488.42|486.82|0
1677856500000|2023-03-03 15:15:00|488.17|486.57|488.42|486.82|489.67|488.07|485.42|483.82|0
1677856800000|2023-03-03 15:20:00|488.17|486.57|483.92|482.32|488.92|487.32|482.92|481.32|0
1677857100000|2023-03-03 15:25:00|483.17|481.57|479.67|478.07|483.42|481.82|479.17|477.57|0
1677857400000|2023-03-03 15:30:00|479.17|477.57|482.92|481.32|483.42|481.82|478.67|477.07|0
1677857700000|2023-03-03 15:35:00|483.17|481.57|484.17|482.57|484.92|483.32|482.67|481.07|0
1677858000000|2023-03-03 15:40:00|485.17|483.57|481.92|480.32|485.17|483.57|481.67|480.07|0
1677858300000|2023-03-03 15:45:00|481.67|480.07|483.42|481.82|483.67|482.07|479.17|477.57|0
1677858600000|2023-03-03 15:50:00|483.17|481.57|485.17|483.57|487.17|485.57|482.92|481.32|0
1677858900000|2023-03-03 15:55:00|484.92|483.32|485.67|484.07|486.17|484.57|482.67|481.07|0
1677859200000|2023-03-03 16:00:00|485.42|483.82|485.17|483.57|486.17|484.57|481.42|479.82|0
1677859500000|2023-03-03 16:05:00|484.92|483.32|482.92|481.32|485.17|483.57|481.92|480.32|0
1677859800000|2023-03-03 16:10:00|483.17|481.57|483.17|481.57|487.42|485.82|482.42|480.82|0
1677860100000|2023-03-03 16:15:00|482.92|481.32|480.92|479.32|483.67|482.07|478.92|477.32|0
1677860400000|2023-03-03 16:20:00|480.42|478.82|481.67|480.07|483.42|481.82|480.42|478.82|0
1677860700000|2023-03-03 16:25:00|481.42|479.82|480.42|478.82|483.17|481.57|480.17|478.57|0
1677861000000|2023-03-03 16:30:00|480.67|479.07|481.92|480.32|482.42|480.82|478.17|476.57|0
1677861300000|2023-03-03 16:35:00|481.67|480.07|482.42|480.82|482.92|481.32|477.42|475.82|0
1677861600000|2023-03-03 16:40:00|482.17|480.57|481.42|479.82|483.42|481.82|480.42|478.82|0
1677861900000|2023-03-03 16:45:00|481.17|479.57|479.67|478.07|481.92|480.32|478.17|476.57|0
1677862200000|2023-03-03 16:50:00|479.42|477.82|475.67|474.07|479.67|478.07|474.92|473.32|0
1677862500000|2023-03-03 16:55:00|475.92|474.32|473.42|471.82|476.17|474.57|471.17|469.57|0
1677862800000|2023-03-03 17:00:00|473.17|471.57|473.42|471.82|474.17|472.57|471.92|470.32|0
1677863100000|2023-03-03 17:05:00|473.17|471.57|472.42|470.82|473.92|472.32|471.42|469.82|0
1677863400000|2023-03-03 17:10:00|472.17|470.57|470.92|469.32|472.67|471.07|469.67|468.07|0
1677863700000|2023-03-03 17:15:00|471.17|469.57|471.67|470.07|472.92|471.32|470.92|469.32|0
1677864000000|2023-03-03 17:20:00|472.17|470.57|472.17|470.57|473.17|471.57|471.17|469.57|0
1677864300000|2023-03-03 17:25:00|471.92|470.32|470.67|469.07|472.92|471.32|470.17|468.57|0
1677864600000|2023-03-03 17:30:00|470.92|469.32|471.92|470.32|472.17|470.57|470.17|468.57|0
1677864900000|2023-03-03 17:35:00|472.17|470.57|471.67|470.07|473.42|471.82|471.42|469.82|0
1677865200000|2023-03-03 17:40:00|471.42|469.82|471.42|469.82|472.17|470.57|470.92|469.32|0
1677865500000|2023-03-03 17:45:00|471.17|469.57|468.67|467.07|471.17|469.57|468.67|467.07|0
1677865800000|2023-03-03 17:50:00|468.92|467.32|466.67|465.07|469.67|468.07|466.67|465.07|0
1677866100000|2023-03-03 17:55:00|466.17|464.57|463.17|461.57|466.17|464.57|462.67|461.07|0
1677866400000|2023-03-03 18:00:00|462.67|461.07|463.42|461.82|464.42|462.82|462.67|461.07|0
1677866700000|2023-03-03 18:05:00|463.17|461.57|461.55|459.95|463.67|462.07|460.42|458.82|0
1677867000000|2023-03-03 18:10:00|461.67|460.07|460.92|459.32|462.42|460.82|460.67|459.07|0
1677867300000|2023-03-03 18:15:00|461.17|459.57|464.42|462.82|464.67|463.07|461.17|459.57|0
1677867600000|2023-03-03 18:20:00|464.67|463.07|464.92|463.32|465.92|464.32|463.92|462.32|0
1677867900000|2023-03-03 18:25:00|464.67|463.07|463.17|461.57|464.92|463.32|461.92|460.32|0
1677868200000|2023-03-03 18:30:00|462.92|461.32|465.67|464.07|465.67|464.07|462.17|460.57|0
1677868500000|2023-03-03 18:35:00|465.42|463.82|464.67|463.07|465.92|464.32|463.67|462.07|0
1677868800000|2023-03-03 18:40:00|464.42|462.82|464.42|462.82|465.42|463.82|463.92|462.32|0
1677869100000|2023-03-03 18:45:00|464.67|463.07|462.92|461.32|464.92|463.32|462.42|460.82|0
1677869400000|2023-03-03 18:50:00|463.17|461.57|463.17|461.57|464.17|462.57|462.42|460.82|0
1677869700000|2023-03-03 18:55:00|462.92|461.32|463.92|462.32|464.67|463.07|462.92|461.32|0
1677870000000|2023-03-03 19:00:00|464.17|462.57|464.92|463.32|466.67|465.07|463.42|461.82|0
1677870300000|2023-03-03 19:05:00|465.17|463.57|461.92|460.32|465.67|464.07|461.42|459.82|0
1677870600000|2023-03-03 19:10:00|461.67|460.07|457.92|456.32|461.92|460.32|457.42|455.82|0
1677870900000|2023-03-03 19:15:00|457.67|456.07|459.42|457.82|459.92|458.32|457.42|455.82|0
1677871200000|2023-03-03 19:20:00|459.67|458.07|457.67|456.07|459.67|458.07|457.17|455.57|0
1677871500000|2023-03-03 19:25:00|457.92|456.32|454.92|453.32|457.92|456.32|454.92|453.32|0
1677871800000|2023-03-03 19:30:00|455.17|453.57|455.17|453.57|456.17|454.57|454.17|452.57|0
1677872100000|2023-03-03 19:35:00|455.42|453.82|456.92|455.32|457.17|455.57|454.92|453.32|0
1677872400000|2023-03-03 19:40:00|456.67|455.07|455.67|454.07|457.42|455.82|454.92|453.32|0
1677872700000|2023-03-03 19:45:00|455.8|454.2|454.92|453.32|456.67|455.07|454.17|452.57|0
1677873000000|2023-03-03 19:50:00|454.67|453.07|455.67|454.07|456.17|454.57|453.67|452.07|0
1677873300000|2023-03-03 19:55:00|455.92|454.32|454.17|452.57|456.42|454.82|454.17|452.57|0
1677873600000|2023-03-03 20:00:00|453.92|452.32|452.17|450.57|455.42|453.82|452.17|450.57|0
1677873900000|2023-03-03 20:05:00|451.92|450.32|448.17|446.57|452.42|450.82|447.92|446.32|0
1677874200000|2023-03-03 20:10:00|448.42|446.82|451.67|450.07|452.17|450.57|448.42|446.82|0
1677874500000|2023-03-03 20:15:00|451.17|449.57|454.42|452.82|454.92|453.32|451.17|449.57|0
1677874800000|2023-03-03 20:20:00|454.17|452.57|453.17|451.57|454.42|452.82|452.17|450.57|0
1677875100000|2023-03-03 20:25:00|453.42|451.82|452.42|450.82|455.67|454.07|451.92|450.32|0
1677875400000|2023-03-03 20:30:00|452.92|451.32|453.67|452.07|453.92|452.32|451.92|450.32|0
1677875700000|2023-03-03 20:35:00|453.92|452.32|453.42|451.82|454.67|453.07|453.17|451.57|0
1677876000000|2023-03-03 20:40:00|453.67|452.07|453.92|452.32|456.17|454.57|453.42|451.82|0
1677876300000|2023-03-03 20:45:00|454.17|452.57|455.17|453.57|457.67|456.07|453.67|452.07|0
1677876600000|2023-03-03 20:50:00|456.42|454.82|453.67|452.07|457.42|455.82|453.17|451.57|0
1677876900000|2023-03-03 20:55:00|453.92|452.32|450.92|449.32|453.92|452.32|450.42|448.82|0
1677877200000|2023-03-03 21:00:00|451.17|449.57|450.67|449.07|453.67|452.07|450.17|448.57|0
1677877500000|2023-03-03 21:05:00|450.92|449.32|449.92|448.32|450.92|449.32|448.92|447.32|0
1677877800000|2023-03-03 21:10:00|450.17|448.57|449.67|448.07|450.67|449.07|449.17|447.57|0
1678065600000|2023-03-06 01:20:00|457.22|455.02|456.22|454.02|457.22|455.02|455.72|453.52|0
1678065900000|2023-03-06 01:25:00|456.47|454.27|454.72|452.52|456.47|454.27|454.47|452.27|0
1678066200000|2023-03-06 01:30:00|454.22|452.02|452.22|450.02|454.22|452.02|451.47|449.27|0
1678066500000|2023-03-06 01:35:00|452.47|450.27|450.97|448.77|453.22|451.02|450.97|448.77|0
1678066800000|2023-03-06 01:40:00|451.22|449.02|451.97|449.77|452.22|450.02|450.47|448.27|0
1678067100000|2023-03-06 01:45:00|452.22|450.02|451.97|449.77|452.97|450.77|451.72|449.52|0
1678067400000|2023-03-06 01:50:00|452.22|450.02|452.22|450.02|452.47|450.27|451.47|449.27|0
1678067700000|2023-03-06 01:55:00|451.97|449.77|451.85|449.65|452.22|450.02|451.22|449.02|0
1678068000000|2023-03-06 02:00:00|451.97|449.77|452.97|450.77|452.97|450.77|451.72|449.52|0
1678068300000|2023-03-06 02:05:00|452.85|450.65|452.72|450.52|453.97|451.77|452.47|450.27|0
1678068600000|2023-03-06 02:10:00|453.22|451.02|452.72|450.52|453.47|451.27|452.6|450.4|0
1678068900000|2023-03-06 02:15:00|452.47|450.27|451.97|449.77|452.47|450.27|451.72|449.52|0
1678069200000|2023-03-06 02:20:00|452.22|450.02|451.72|449.52|452.97|450.77|451.72|449.52|0
1678069500000|2023-03-06 02:25:00|451.97|449.77|451.72|449.52|452.72|450.52|451.72|449.52|0
1678069800000|2023-03-06 02:30:00|451.47|449.27|451.47|449.27|451.72|449.52|450.97|448.77|0
1678070100000|2023-03-06 02:35:00|451.22|449.02|445.97|443.77|451.72|449.52|445.97|443.77|0
1678070400000|2023-03-06 02:40:00|446.22|444.02|441.22|439.02|446.97|444.77|438.72|436.52|0
1678070700000|2023-03-06 02:45:00|440.97|438.77|440.47|438.27|442.22|440.02|440.22|438.02|0
1678071000000|2023-03-06 02:50:00|440.72|438.52|441.22|439.02|441.97|439.77|440.22|438.02|0
1678071300000|2023-03-06 02:55:00|441.1|438.9|442.97|440.77|443.22|441.02|440.47|438.27|0
1678071600000|2023-03-06 03:00:00|442.47|440.27|442.22|440.02|443.1|440.9|441.97|439.77|0
1678071900000|2023-03-06 03:05:00|441.97|439.77|442.22|440.02|442.47|440.27|441.72|439.52|0
1678072200000|2023-03-06 03:10:00|442.47|440.27|442.97|440.77|442.97|440.77|441.97|439.77|0
1678072500000|2023-03-06 03:15:00|442.85|440.65|442.47|440.27|443.22|441.02|441.97|439.77|0
1678072800000|2023-03-06 03:20:00|442.6|440.4|441.97|439.77|442.97|440.77|441.72|439.52|0
1678073100000|2023-03-06 03:25:00|442.22|440.02|442.47|440.27|442.72|440.52|441.97|439.77|0
1678073400000|2023-03-06 03:30:00|442.22|440.02|442.6|440.4|442.72|440.52|441.97|439.77|0
1678073700000|2023-03-06 03:35:00|442.72|440.52|442.47|440.27|442.72|440.52|441.97|439.77|0
1678074000000|2023-03-06 03:40:00|442.72|440.52|442.97|440.77|442.97|440.77|442.22|440.02|0
1678074300000|2023-03-06 03:45:00|443.22|441.02|443.47|441.27|444.47|442.27|442.97|440.77|0
1678074600000|2023-03-06 03:50:00|443.22|441.02|442.47|440.27|443.47|441.27|442.22|440.02|0
1678074900000|2023-03-06 03:55:00|442.35|440.15|442.47|440.27|442.47|440.27|441.47|439.27|0
1678075200000|2023-03-06 04:00:00|442.22|440.02|442.47|440.27|442.47|440.27|441.47|439.27|0
1678075500000|2023-03-06 04:05:00|442.72|440.52|442.97|440.77|443.47|441.27|442.47|440.27|0
1678075800000|2023-03-06 04:10:00|443.1|440.9|442.72|440.52|443.6|441.4|442.72|440.52|0
1678076100000|2023-03-06 04:15:00|442.97|440.77|443.72|441.52|443.72|441.52|442.97|440.77|0
1678076400000|2023-03-06 04:20:00|443.47|441.27|445.22|443.02|445.47|443.27|443.22|441.02|0
1678076700000|2023-03-06 04:25:00|445.1|442.9|445.22|443.02|445.72|443.52|444.47|442.27|0
1678077000000|2023-03-06 04:30:00|444.97|442.77|446.72|444.52|446.72|444.52|444.97|442.77|0
1678077300000|2023-03-06 04:35:00|446.47|444.27|446.22|444.02|446.47|444.27|445.97|443.77|0
1678077600000|2023-03-06 04:40:00|446.47|444.27|446.47|444.27|446.72|444.52|445.97|443.77|0
1678077900000|2023-03-06 04:45:00|446.22|444.02|445.47|443.27|446.72|444.52|445.47|443.27|0
1678078200000|2023-03-06 04:50:00|445.6|443.4|445.72|443.52|445.97|443.77|445.22|443.02|0
1678078500000|2023-03-06 04:55:00|445.47|443.27|446.47|444.27|446.72|444.52|445.47|443.27|0
1678078800000|2023-03-06 05:00:00|446.22|444.02|446.72|444.52|447.22|445.02|446.22|444.02|0
1678079100000|2023-03-06 05:05:00|446.47|444.27|445.97|443.77|446.72|444.52|445.47|443.27|0
1678079400000|2023-03-06 05:10:00|445.72|443.52|445.47|443.27|446.22|444.02|445.47|443.27|0
1678079700000|2023-03-06 05:15:00|445.22|443.02|445.22|443.02|445.72|443.52|444.72|442.52|0
1678080000000|2023-03-06 05:20:00|444.97|442.77|445.97|443.77|446.22|444.02|444.97|442.77|0
1678080300000|2023-03-06 05:25:00|446.22|444.02|446.22|444.02|446.47|444.27|445.72|443.52|0
1678080600000|2023-03-06 05:30:00|446.47|444.27|446.47|444.27|446.97|444.77|446.22|444.02|0
1678080900000|2023-03-06 05:35:00|446.22|444.02|446.72|444.52|446.72|444.52|445.85|443.65|0
1678081200000|2023-03-06 05:40:00|446.47|444.27|445.72|443.52|446.85|444.65|445.6|443.4|0
1678081500000|2023-03-06 05:45:00|445.97|443.77|445.22|443.02|445.97|443.77|445.22|443.02|0
1678081800000|2023-03-06 05:50:00|445.47|443.27|445.72|443.52|445.97|443.77|445.1|442.9|0
1678082100000|2023-03-06 05:55:00|445.6|443.4|445.47|443.27|445.6|443.4|444.97|442.77|0
1678082400000|2023-03-06 06:00:00|445.22|443.02|445.72|443.52|446.22|444.02|445.22|443.02|0
1678082700000|2023-03-06 06:05:00|445.6|443.4|445.47|443.27|445.72|443.52|444.72|442.52|0
1678083000000|2023-03-06 06:10:00|445.22|443.02|445.22|443.02|445.47|443.27|444.47|442.27|0
1678083300000|2023-03-06 06:15:00|445.47|443.27|445.97|443.77|446.47|444.27|445.47|443.27|0
1678083600000|2023-03-06 06:20:00|446.22|444.02|446.72|444.52|446.72|444.52|445.97|443.77|0
1678083900000|2023-03-06 06:25:00|446.6|444.4|446.72|444.52|446.97|444.77|446.22|444.02|0
1678084200000|2023-03-06 06:30:00|446.85|444.65|446.72|444.52|447.47|445.27|446.47|444.27|0
1678084500000|2023-03-06 06:35:00|446.85|444.65|446.22|444.02|446.97|444.77|445.72|443.52|0
1678084800000|2023-03-06 06:40:00|446.35|444.15|445.47|443.27|446.47|444.27|445.47|443.27|0
1678085100000|2023-03-06 06:45:00|445.22|443.02|445.72|443.52|445.97|443.77|444.97|442.77|0
1678085400000|2023-03-06 06:50:00|445.85|443.65|445.47|443.27|446.22|444.02|445.22|443.02|0
1678085700000|2023-03-06 06:55:00|445.72|443.52|444.22|442.02|445.72|443.52|444.22|442.02|0
1678086000000|2023-03-06 07:00:00|443.97|441.77|447.97|445.77|448.72|446.52|443.97|441.77|0
1678086300000|2023-03-06 07:05:00|448.17|446.57|448.92|447.32|448.92|447.32|447.42|445.82|0
1678086600000|2023-03-06 07:10:00|448.67|447.07|446.67|445.07|448.67|447.07|445.92|444.32|0
1678086900000|2023-03-06 07:15:00|446.42|444.82|444.92|443.32|446.92|445.32|444.67|443.07|0
1678087200000|2023-03-06 07:20:00|444.67|443.07|444.67|443.07|446.17|444.57|444.42|442.82|0
1678087500000|2023-03-06 07:25:00|444.92|443.32|444.92|443.32|445.42|443.82|444.42|442.82|0
1678087800000|2023-03-06 07:30:00|445.67|444.07|446.17|444.57|446.42|444.82|445.17|443.57|0
1678088100000|2023-03-06 07:35:00|446.42|444.82|444.92|443.32|446.42|444.82|443.67|442.07|0
1678088400000|2023-03-06 07:40:00|444.67|443.07|443.67|442.07|444.92|443.32|443.42|441.82|0
1678088700000|2023-03-06 07:45:00|443.42|441.82|444.05|442.45|444.42|442.82|442.67|441.07|0
1678089000000|2023-03-06 07:50:00|444.17|442.57|446.17|444.57|446.42|444.82|444.17|442.57|0
1678089300000|2023-03-06 07:55:00|446.42|444.82|446.42|444.82|446.42|444.82|445.55|443.95|0
1678089600000|2023-03-06 08:00:00|446.67|445.07|446.92|445.32|447.67|446.07|446.05|444.45|0
1678089900000|2023-03-06 08:05:00|446.67|445.07|448.42|446.82|449.67|448.07|446.42|444.82|0
1678090200000|2023-03-06 08:10:00|448.92|447.32|449.17|447.57|449.67|448.07|447.67|446.07|0
1678090500000|2023-03-06 08:15:00|448.92|447.32|450.92|449.32|452.42|450.82|448.42|446.82|0
1678090800000|2023-03-06 08:20:00|451.17|449.57|447.67|446.07|451.17|449.57|447.55|445.95|0
1678091100000|2023-03-06 08:25:00|447.92|446.32|449.67|448.07|449.92|448.32|447.67|446.07|0
1678091400000|2023-03-06 08:30:00|449.92|448.32|449.42|447.82|452.17|450.57|449.17|447.57|0
1678091700000|2023-03-06 08:35:00|448.92|447.32|447.92|446.32|449.17|447.57|447.42|445.82|0
1678092000000|2023-03-06 08:40:00|448.05|446.45|448.67|447.07|448.92|447.32|447.67|446.07|0
1678092300000|2023-03-06 08:45:00|448.55|446.95|446.17|444.57|448.67|447.07|446.17|444.57|0
1678092600000|2023-03-06 08:50:00|446.3|444.7|444.67|443.07|446.3|444.7|443.17|441.57|0
1678092900000|2023-03-06 08:55:00|444.92|443.32|446.42|444.82|447.42|445.82|444.92|443.32|0
1678093200000|2023-03-06 09:00:00|446.67|445.07|448.17|446.57|449.42|447.82|446.17|444.57|0
1678093500000|2023-03-06 09:05:00|448.3|446.7|450.42|448.82|450.92|449.32|447.42|445.82|0
1678093800000|2023-03-06 09:10:00|449.92|448.32|448.67|447.07|450.42|448.82|447.67|446.07|0
1678094100000|2023-03-06 09:15:00|448.92|447.32|451.67|450.07|452.17|450.57|448.17|446.57|0
1678094400000|2023-03-06 09:20:00|451.8|450.2|450.67|449.07|451.92|450.32|449.42|447.82|0
1678094700000|2023-03-06 09:25:00|450.92|449.32|452.42|450.82|452.67|451.07|450.17|448.57|0
1678095000000|2023-03-06 09:30:00|452.67|451.07|451.67|450.07|452.92|451.32|451.55|449.95|0
1678095300000|2023-03-06 09:35:00|451.17|449.57|450.92|449.32|451.92|450.32|450.67|449.07|0
1678095600000|2023-03-06 09:40:00|450.8|449.2|450.17|448.57|451.67|450.07|449.92|448.32|0
1678095900000|2023-03-06 09:45:00|450.42|448.82|451.42|449.82|452.67|451.07|450.42|448.82|0
1678096200000|2023-03-06 09:50:00|451.67|450.07|452.17|450.57|452.92|451.32|451.67|450.07|0
1678096500000|2023-03-06 09:55:00|451.92|450.32|451.92|450.32|453.42|451.82|451.92|450.32|0
1678096800000|2023-03-06 10:00:00|452.17|450.57|451.92|450.32|452.42|450.82|450.42|448.82|0
1678097100000|2023-03-06 10:05:00|452.17|450.57|452.92|451.32|453.42|451.82|450.8|449.2|0
1678097400000|2023-03-06 10:10:00|452.67|451.07|450.92|449.32|452.92|451.32|450.67|449.07|0
1678097700000|2023-03-06 10:15:00|451.17|449.57|451.67|450.07|452.17|450.57|450.67|449.07|0
1678098000000|2023-03-06 10:20:00|451.42|449.82|451.67|450.07|452.17|450.57|451.17|449.57|0
1678098300000|2023-03-06 10:25:00|451.42|449.82|452.67|451.07|452.67|451.07|451.42|449.82|0
1678098600000|2023-03-06 10:30:00|452.92|451.32|452.92|451.32|453.42|451.82|452.42|450.82|0
1678098900000|2023-03-06 10:35:00|453.17|451.57|453.92|452.32|454.67|453.07|453.17|451.57|0
1678099200000|2023-03-06 10:40:00|453.8|452.2|452.55|450.95|454.17|452.57|452.42|450.82|0
1678099500000|2023-03-06 10:45:00|452.42|450.82|451.42|449.82|453.17|451.57|450.92|449.32|0
1678099800000|2023-03-06 10:50:00|451.17|449.57|448.42|446.82|451.17|449.57|448.42|446.82|0
1678100100000|2023-03-06 10:55:00|448.67|447.07|449.67|448.07|449.92|448.32|448.67|447.07|0
1678100400000|2023-03-06 11:00:00|449.42|447.82|450.67|449.07|451.17|449.57|449.42|447.82|0
1678100700000|2023-03-06 11:05:00|450.42|448.82|450.17|448.57|450.42|448.82|449.67|448.07|0
1678101000000|2023-03-06 11:10:00|449.92|448.32|448.55|446.95|450.17|448.57|447.42|445.82|0
1678101300000|2023-03-06 11:15:00|448.42|446.82|448.67|447.07|449.67|448.07|447.92|446.32|0
1678101600000|2023-03-06 11:20:00|448.92|447.32|449.17|447.57|449.67|448.07|448.42|446.82|0
1678101900000|2023-03-06 11:25:00|448.92|447.32|450.67|449.07|450.92|449.32|448.92|447.32|0
1678102200000|2023-03-06 11:30:00|450.92|449.32|451.42|449.82|452.17|450.57|450.92|449.32|0
1678102500000|2023-03-06 11:35:00|451.55|449.95|451.67|450.07|452.42|450.82|451.17|449.57|0
1678102800000|2023-03-06 11:40:00|451.42|449.82|453.17|451.57|453.42|451.82|451.42|449.82|0
1678103100000|2023-03-06 11:45:00|453.42|451.82|455.42|453.82|456.67|455.07|453.17|451.57|0
1678103400000|2023-03-06 11:50:00|455.17|453.57|456.67|455.07|457.17|455.57|454.67|453.07|0
1678103700000|2023-03-06 11:55:00|456.92|455.32|455.92|454.32|456.92|455.32|454.67|453.07|0
1678104000000|2023-03-06 12:00:00|455.67|454.07|454.17|452.57|456.42|454.82|454.17|452.57|0
1678104300000|2023-03-06 12:05:00|454.42|452.82|453.92|452.32|454.92|453.32|453.42|451.82|0
1678104600000|2023-03-06 12:10:00|453.67|452.07|455.92|454.32|455.92|454.32|453.67|452.07|0
1678104900000|2023-03-06 12:15:00|455.67|454.07|454.67|453.07|455.92|454.32|454.67|453.07|0
1678105200000|2023-03-06 12:20:00|454.42|452.82|453.67|452.07|454.42|452.82|453.17|451.57|0
1678105500000|2023-03-06 12:25:00|453.92|452.32|453.67|452.07|453.92|452.32|453.17|451.57|0
1678105800000|2023-03-06 12:30:00|453.92|452.32|454.17|452.57|454.42|452.82|452.67|451.07|0
1678106100000|2023-03-06 12:35:00|454.42|452.82|451.67|450.07|454.42|452.82|451.67|450.07|0
1678106400000|2023-03-06 12:40:00|451.92|450.32|451.67|450.07|452.42|450.82|451.67|450.07|0
1678106700000|2023-03-06 12:45:00|451.92|450.32|452.17|450.57|453.17|451.57|451.67|450.07|0
1678107000000|2023-03-06 12:50:00|451.92|450.32|449.42|447.82|451.92|450.32|449.42|447.82|0
1678107300000|2023-03-06 12:55:00|449.67|448.07|448.92|447.32|450.67|449.07|448.92|447.32|0
1678107600000|2023-03-06 13:00:00|449.17|447.57|449.67|448.07|451.17|449.57|448.92|447.32|0
1678107900000|2023-03-06 13:05:00|449.92|448.32|449.17|447.57|451.17|449.57|449.17|447.57|0
1678108200000|2023-03-06 13:10:00|448.92|447.32|446.42|444.82|448.92|447.32|445.92|444.32|0
1678108500000|2023-03-06 13:15:00|446.17|444.57|446.42|444.82|446.92|445.32|445.67|444.07|0
1678108800000|2023-03-06 13:20:00|446.17|444.57|443.67|442.07|447.17|445.57|443.67|442.07|0
1678109100000|2023-03-06 13:25:00|443.92|442.32|443.42|441.82|444.67|443.07|443.17|441.57|0
1678109400000|2023-03-06 13:30:00|443.92|442.32|443.17|441.57|444.67|443.07|442.42|440.82|0
1678109700000|2023-03-06 13:35:00|442.92|441.32|440.17|438.57|442.92|441.32|440.17|438.57|0
1678110000000|2023-03-06 13:40:00|439.92|438.32|438.42|436.82|440.67|439.07|437.17|435.57|0
1678110300000|2023-03-06 13:45:00|438.17|436.57|439.42|437.82|439.67|438.07|438.17|436.57|0
1678110600000|2023-03-06 13:50:00|439.67|438.07|441.67|440.07|442.92|441.32|439.67|438.07|0
1678110900000|2023-03-06 13:55:00|441.92|440.32|441.67|440.07|442.92|441.32|441.67|440.07|0
1678111200000|2023-03-06 14:00:00|441.92|440.32|441.92|440.32|443.17|441.57|440.67|439.07|0
1678111500000|2023-03-06 14:05:00|442.17|440.57|441.92|440.32|443.67|442.07|441.92|440.32|0
1678111800000|2023-03-06 14:10:00|442.17|440.57|443.67|442.07|443.92|442.32|442.17|440.57|0
1678112100000|2023-03-06 14:15:00|443.92|442.32|442.42|440.82|443.92|442.32|442.17|440.57|0
1678112400000|2023-03-06 14:20:00|442.67|441.07|440.67|439.07|443.17|441.57|440.42|438.82|0
1678112700000|2023-03-06 14:25:00|441.17|439.57|442.17|440.57|442.92|441.32|441.17|439.57|0
1678113000000|2023-03-06 14:30:00|442.92|441.32|438.92|437.32|445.17|443.57|435.67|434.07|0
1678113300000|2023-03-06 14:35:00|439.17|437.57|438.92|437.32|441.42|439.82|436.92|435.32|0
1678113600000|2023-03-06 14:40:00|438.42|436.82|436.42|434.82|440.42|438.82|435.17|433.57|0
1678113900000|2023-03-06 14:45:00|436.67|435.07|441.17|439.57|442.17|440.57|434.67|433.07|0
1678114200000|2023-03-06 14:50:00|440.92|439.32|437.92|436.32|441.67|440.07|436.17|434.57|0
1678114500000|2023-03-06 14:55:00|438.17|436.57|436.3|434.7|439.67|438.07|435.92|434.32|0
1678114800000|2023-03-06 15:00:00|435.67|434.07|436.17|434.57|440.42|438.82|435.67|434.07|0
1678115100000|2023-03-06 15:05:00|435.67|434.07|430.67|429.07|437.42|435.82|427.67|426.07|0
1678115400000|2023-03-06 15:10:00|429.67|428.07|428.92|427.32|431.42|429.82|428.67|427.07|0
1678115700000|2023-03-06 15:15:00|428.67|427.07|425.17|423.57|429.67|428.07|423.17|421.57|0
1678116000000|2023-03-06 15:20:00|424.92|423.32|425.67|424.07|428.92|427.32|424.42|422.82|0
1678116300000|2023-03-06 15:25:00|425.42|423.82|426.92|425.32|427.42|425.82|424.67|423.07|0
1678116600000|2023-03-06 15:30:00|426.42|424.82|425.42|423.82|426.42|424.82|423.67|422.07|0
1678116900000|2023-03-06 15:35:00|425.17|423.57|425.67|424.07|427.42|425.82|424.67|423.07|0
1678117200000|2023-03-06 15:40:00|425.92|424.32|420.17|418.57|425.92|424.32|419.67|418.07|0
1678117500000|2023-03-06 15:45:00|419.92|418.32|423.17|421.57|424.67|423.07|419.92|418.32|0
1678117800000|2023-03-06 15:50:00|423.42|421.82|423.92|422.32|425.42|423.82|423.17|421.57|0
1678118100000|2023-03-06 15:55:00|424.42|422.82|426.67|425.07|426.67|425.07|423.42|421.82|0
1678118400000|2023-03-06 16:00:00|426.17|424.57|424.42|422.82|427.17|425.57|423.42|421.82|0
1678118700000|2023-03-06 16:05:00|424.17|422.57|422.92|421.32|424.42|422.82|421.17|419.57|0
1678119000000|2023-03-06 16:10:00|422.67|421.07|421.42|419.82|424.17|422.57|421.42|419.82|0
1678119300000|2023-03-06 16:15:00|421.67|420.07|420.17|418.57|422.67|421.07|418.67|417.07|0
1678119600000|2023-03-06 16:20:00|420.42|418.82|425.17|423.57|426.17|424.57|420.17|418.57|0
1678119900000|2023-03-06 16:25:00|424.92|423.32|427.92|426.32|429.17|427.57|424.42|422.82|0
1678120200000|2023-03-06 16:30:00|428.17|426.57|427.67|426.07|429.17|427.57|427.17|425.57|0
1678120500000|2023-03-06 16:35:00|427.17|425.57|426.17|424.57|428.17|426.57|425.67|424.07|0
1678120800000|2023-03-06 16:40:00|426.42|424.82|427.92|426.32|428.17|426.57|426.42|424.82|0
1678121100000|2023-03-06 16:45:00|427.67|426.07|428.92|427.32|430.67|429.07|427.17|425.57|0
1678121400000|2023-03-06 16:50:00|429.17|427.57|425.42|423.82|430.17|428.57|425.17|423.57|0
1678121700000|2023-03-06 16:55:00|425.17|423.57|425.17|423.57|427.42|425.82|424.3|422.7|0
1678122000000|2023-03-06 17:00:00|425.42|423.82|424.55|422.95|426.42|424.82|423.55|421.95|0
1678122300000|2023-03-06 17:05:00|424.92|423.32|423.92|422.32|425.92|424.32|423.92|422.32|0
1678122600000|2023-03-06 17:10:00|423.67|422.07|421.67|420.07|423.92|422.32|421.67|420.07|0
1678122900000|2023-03-06 17:15:00|421.42|419.82|419.92|418.32|422.92|421.32|419.17|417.57|0
1678123200000|2023-03-06 17:20:00|420.17|418.57|423.92|422.32|423.92|422.32|419.92|418.32|0
1678123500000|2023-03-06 17:25:00|424.17|422.57|424.92|423.32|426.55|424.95|424.17|422.57|0
1678123800000|2023-03-06 17:30:00|425.17|423.57|427.92|426.32|427.92|426.32|424.92|423.32|0
1678124100000|2023-03-06 17:35:00|428.17|426.57|429.17|427.57|429.67|428.07|426.92|425.32|0
1678124400000|2023-03-06 17:40:00|429.42|427.82|430.17|428.57|430.42|428.82|427.92|426.32|0
1678124700000|2023-03-06 17:45:00|430.42|428.82|435.42|433.82|436.17|434.57|429.92|428.32|0
1678125000000|2023-03-06 17:50:00|435.67|434.07|435.17|433.57|436.92|435.32|434.67|433.07|0
1678125300000|2023-03-06 17:55:00|435.42|433.82|434.67|433.07|436.67|435.07|433.67|432.07|0
1678125600000|2023-03-06 18:00:00|435.17|433.57|435.67|434.07|436.42|434.82|434.42|432.82|0
1678125900000|2023-03-06 18:05:00|435.42|433.82|437.92|436.32|440.17|438.57|434.17|432.57|0
1678126200000|2023-03-06 18:10:00|438.17|436.57|437.17|435.57|439.17|437.57|437.17|435.57|0
1678126500000|2023-03-06 18:15:00|437.42|435.82|435.92|434.32|438.92|437.32|435.92|434.32|0
1678126800000|2023-03-06 18:20:00|435.67|434.07|436.67|435.07|437.42|435.82|434.67|433.07|0
1678127100000|2023-03-06 18:25:00|436.92|435.32|436.92|435.32|439.42|437.82|435.17|433.57|0
1678127400000|2023-03-06 18:30:00|437.17|435.57|438.17|436.57|438.42|436.82|436.42|434.82|0
1678127700000|2023-03-06 18:35:00|437.92|436.32|442.17|440.57|443.17|441.57|437.42|435.82|0
1678128000000|2023-03-06 18:40:00|442.42|440.82|440.42|438.82|442.92|441.32|439.42|437.82|0
1678128300000|2023-03-06 18:45:00|440.67|439.07|443.17|441.57|444.17|442.57|440.67|439.07|0
1678128600000|2023-03-06 18:50:00|443.42|441.82|443.67|442.07|444.67|443.07|442.42|440.82|0
1678128900000|2023-03-06 18:55:00|444.17|442.57|444.42|442.82|446.92|445.32|442.67|441.07|0
1678129200000|2023-03-06 19:00:00|444.67|443.07|443.67|442.07|445.92|444.32|443.42|441.82|0
1678129500000|2023-03-06 19:05:00|443.42|441.82|442.42|440.82|444.42|442.82|441.92|440.32|0
1678129800000|2023-03-06 19:10:00|442.17|440.57|440.92|439.32|443.67|442.07|440.17|438.57|0
1678130100000|2023-03-06 19:15:00|440.67|439.07|444.42|442.82|445.42|443.82|440.67|439.07|0
1678130400000|2023-03-06 19:20:00|444.67|443.07|444.17|442.57|445.67|444.07|443.17|441.57|0
1678130700000|2023-03-06 19:25:00|444.67|443.07|443.67|442.07|446.67|445.07|443.67|442.07|0
1678131000000|2023-03-06 19:30:00|443.92|442.32|444.42|442.82|444.67|443.07|441.42|439.82|0
1678131300000|2023-03-06 19:35:00|444.67|443.07|443.67|442.07|445.67|444.07|443.42|441.82|0
1678131600000|2023-03-06 19:40:00|443.92|442.32|441.42|439.82|444.67|443.07|441.42|439.82|0
1678131900000|2023-03-06 19:45:00|441.67|440.07|445.92|444.32|446.42|444.82|441.67|440.07|0
1678132200000|2023-03-06 19:50:00|446.17|444.57|444.92|443.32|446.92|445.32|444.92|443.32|0
1678132500000|2023-03-06 19:55:00|445.17|443.57|445.92|444.32|447.42|445.82|443.42|441.82|0
1678132800000|2023-03-06 20:00:00|445.67|444.07|448.17|446.57|448.17|446.57|444.92|443.32|0
1678133100000|2023-03-06 20:05:00|448.42|446.82|444.17|442.57|448.92|447.32|443.92|442.32|0
1678133400000|2023-03-06 20:10:00|444.42|442.82|448.17|446.57|449.05|447.45|443.17|441.57|0
1678133700000|2023-03-06 20:15:00|448.67|447.07|448.42|446.82|450.67|449.07|447.42|445.82|0
1678134000000|2023-03-06 20:20:00|448.67|447.07|450.92|449.32|451.42|449.82|447.67|446.07|0
1678134300000|2023-03-06 20:25:00|451.17|449.57|452.17|450.57|452.17|450.57|449.92|448.32|0
1678134600000|2023-03-06 20:30:00|451.92|450.32|450.92|449.32|452.67|451.07|448.67|447.07|0
1678134900000|2023-03-06 20:35:00|450.67|449.07|448.92|447.32|451.67|450.07|448.42|446.82|0
1678135200000|2023-03-06 20:40:00|449.42|447.82|446.92|445.32|450.17|448.57|446.67|445.07|0
1678135500000|2023-03-06 20:45:00|446.67|445.07|446.17|444.57|448.42|446.82|445.67|444.07|0
1678135800000|2023-03-06 20:50:00|447.42|445.82|448.42|446.82|448.92|447.32|445.42|443.82|0
1678136100000|2023-03-06 20:55:00|447.92|446.32|448.67|447.07|449.67|448.07|446.42|444.82|0
1678136400000|2023-03-06 21:00:00|448.42|446.82|448.17|446.57|448.67|447.07|447.17|445.57|0
1678136700000|2023-03-06 21:05:00|447.92|446.32|447.42|445.82|448.67|447.07|447.42|445.82|0
1678137000000|2023-03-06 21:10:00|447.67|446.07|447.42|445.82|448.17|446.57|447.17|445.57|0
1678137300000|2023-03-06 21:15:00|447.72|445.52|446.97|444.77|447.72|445.52|446.97|444.77|0
1678137600000|2023-03-06 21:20:00|446.72|444.52|446.97|444.77|446.97|444.77|446.47|444.27|0
1678137900000|2023-03-06 21:25:00|446.72|444.52|446.47|444.27|446.72|444.52|446.22|444.02|0
1678138200000|2023-03-06 21:30:00|446.72|444.52|446.47|444.27|446.72|444.52|446.22|444.02|0
1678138500000|2023-03-06 21:35:00|446.72|444.52|446.72|444.52|446.97|444.77|446.72|444.52|0
1678138800000|2023-03-06 21:40:00|446.85|444.65|446.97|444.77|446.97|444.77|446.6|444.4|0
1678139100000|2023-03-06 21:45:00|446.72|444.52|446.97|444.77|446.97|444.77|446.72|444.52|0
1678139400000|2023-03-06 21:50:00|446.72|444.52|446.47|444.27|446.72|444.52|446.22|444.02|0
1678139700000|2023-03-06 21:55:00|446.6|444.4|447.35|445.15|447.35|445.15|446.6|444.4|0
1678140000000|2023-03-06 22:00:00|447.2|445|447.46|445.26|447.6|445.4|447.13|444.93|0
1678140300000|2023-03-06 22:05:00|447.35|445.15|447.6|445.4|447.75|445.55|447.35|445.15|0
1678140600000|2023-03-06 22:10:00|447.53|445.33|447.67|445.47|447.67|445.47|447.31|445.11|0
1678140900000|2023-03-06 22:15:00|447.82|445.62|447.89|445.69|447.89|445.69|447.49|445.29|0
1678141200000|2023-03-06 22:20:00|447.46|445.26|447.82|445.62|447.82|445.62|447.46|445.26|0
1678141500000|2023-03-06 22:25:00|447.78|445.58|447.71|445.51|447.78|445.58|447.42|445.22|0
1678141800000|2023-03-06 22:30:00|447.67|445.47|447.46|445.26|447.67|445.47|447.31|445.11|0
1678142100000|2023-03-06 22:35:00|447.64|445.44|447.64|445.44|447.64|445.44|447.46|445.26|0
1678142400000|2023-03-06 22:40:00|447.49|445.29|447.49|445.29|447.49|445.29|447.49|445.29|0
1678142700000|2023-03-06 22:45:00|447.46|445.26|447.75|445.55|447.86|445.66|447.46|445.26|0
1678143000000|2023-03-06 22:50:00|447.86|445.66|447.75|445.55|447.86|445.66|447.75|445.55|0
1678143300000|2023-03-06 22:55:00|447.78|445.58|447.93|445.73|447.93|445.73|447.67|445.47|0
1678143600000|2023-03-06 23:00:00|447.6|445.4|449.47|447.27|449.72|447.52|447.6|445.4|0
1678143900000|2023-03-06 23:05:00|449.6|447.4|448.22|446.02|449.6|447.4|448.22|446.02|0
1678144200000|2023-03-06 23:10:00|447.97|445.77|448.72|446.52|448.97|446.77|447.97|445.77|0
1678144500000|2023-03-06 23:15:00|448.47|446.27|447.35|445.15|448.47|446.27|446.97|444.77|0
1678144800000|2023-03-06 23:20:00|447.22|445.02|447.22|445.02|447.72|445.52|446.72|444.52|0
1678145100000|2023-03-06 23:25:00|447.47|445.27|446.47|444.27|447.47|445.27|446.47|444.27|0
1678145400000|2023-03-06 23:30:00|446.35|444.15|446.97|444.77|447.22|445.02|446.22|444.02|0
1678145700000|2023-03-06 23:35:00|447.22|445.02|447.72|445.52|447.72|445.52|447.22|445.02|0
1678146000000|2023-03-06 23:40:00|447.47|445.27|447.72|445.52|448.47|446.27|447.22|445.02|0
1678146300000|2023-03-06 23:45:00|447.47|445.27|447.22|445.02|447.72|445.52|446.97|444.77|0
1678146600000|2023-03-06 23:50:00|447.47|445.27|446.47|444.27|447.97|445.77|446.22|444.02|0
1678146900000|2023-03-06 23:55:00|446.22|444.02|446.47|444.27|446.47|444.27|445.47|443.27|0
1678147200000|2023-03-07 00:00:00|446.6|444.4|445.97|443.77|447.22|445.02|445.47|443.27|0
1678147500000|2023-03-07 00:05:00|445.72|443.52|444.47|442.27|445.97|443.77|444.1|441.9|0
1678147800000|2023-03-07 00:10:00|444.35|442.15|445.97|443.77|446.72|444.52|444.22|442.02|0
1678148100000|2023-03-07 00:15:00|446.22|444.02|446.85|444.65|446.97|444.77|445.85|443.65|0
1678148400000|2023-03-07 00:20:00|446.72|444.52|446.22|444.02|447.47|445.27|446.22|444.02|0
1678148700000|2023-03-07 00:25:00|445.97|443.77|444.97|442.77|446.22|444.02|444.72|442.52|0
1678149000000|2023-03-07 00:30:00|444.72|442.52|444.97|442.77|445.22|443.02|444.22|442.02|0
1678149300000|2023-03-07 00:35:00|445.1|442.9|445.72|443.52|446.47|444.27|445.1|442.9|0
1678149600000|2023-03-07 00:40:00|445.47|443.27|445.47|443.27|445.97|443.77|445.22|443.02|0
1678149900000|2023-03-07 00:45:00|445.35|443.15|446.47|444.27|446.47|444.27|445.22|443.02|0
1678150200000|2023-03-07 00:50:00|446.72|444.52|446.72|444.52|447.47|445.27|446.47|444.27|0
1678150500000|2023-03-07 00:55:00|446.47|444.27|445.97|443.77|446.72|444.52|445.97|443.77|0
1678150800000|2023-03-07 01:00:00|446.22|444.02|446.97|444.77|447.72|445.52|446.22|444.02|0
1678151100000|2023-03-07 01:05:00|447.22|445.02|446.72|444.52|447.22|445.02|446.47|444.27|0
1678151400000|2023-03-07 01:10:00|446.97|444.77|445.97|443.77|446.97|444.77|445.97|443.77|0
1678151700000|2023-03-07 01:15:00|446.22|444.02|444.22|442.02|446.47|444.27|443.72|441.52|0
1678152000000|2023-03-07 01:20:00|443.97|441.77|444.1|441.9|444.47|442.27|443.97|441.77|0
1678152300000|2023-03-07 01:25:00|444.22|442.02|443.97|441.77|444.72|442.52|443.47|441.27|0
1678152600000|2023-03-07 01:30:00|444.22|442.02|443.22|441.02|444.97|442.77|442.97|440.77|0
1678152900000|2023-03-07 01:35:00|442.97|440.77|443.22|441.02|443.72|441.52|442.97|440.77|0
1678153200000|2023-03-07 01:40:00|442.97|440.77|443.72|441.52|443.72|441.52|442.47|440.27|0
1678153500000|2023-03-07 01:45:00|443.47|441.27|442.97|440.77|443.72|441.52|442.72|440.52|0
1678153800000|2023-03-07 01:50:00|442.72|440.52|441.47|439.27|443.47|441.27|440.97|438.77|0
1678154100000|2023-03-07 01:55:00|441.22|439.02|439.47|437.27|441.47|439.27|439.47|437.27|0
1678154400000|2023-03-07 02:00:00|439.72|437.52|439.22|437.02|440.47|438.27|438.97|436.77|0
1678154700000|2023-03-07 02:05:00|438.97|436.77|438.97|436.77|439.22|437.02|437.97|435.77|0
1678155000000|2023-03-07 02:10:00|438.72|436.52|438.72|436.52|439.22|437.02|437.47|435.27|0
1678155300000|2023-03-07 02:15:00|438.97|436.77|439.47|437.27|439.97|437.77|438.72|436.52|0
1678155600000|2023-03-07 02:20:00|439.22|437.02|440.22|438.02|440.47|438.27|439.22|437.02|0
1678155900000|2023-03-07 02:25:00|440.35|438.15|439.97|437.77|440.97|438.77|439.72|437.52|0
1678156200000|2023-03-07 02:30:00|440.22|438.02|439.72|437.52|440.47|438.27|439.72|437.52|0
1678156500000|2023-03-07 02:35:00|439.97|437.77|440.47|438.27|440.47|438.27|439.97|437.77|0
1678156800000|2023-03-07 02:40:00|440.72|438.52|441.72|439.52|441.97|439.77|439.97|437.77|0
1678157100000|2023-03-07 02:45:00|441.47|439.27|442.72|440.52|442.72|440.52|441.22|439.02|0
1678157400000|2023-03-07 02:50:00|442.97|440.77|442.22|440.02|442.97|440.77|441.72|439.52|0
1678157700000|2023-03-07 02:55:00|441.97|439.77|442.22|440.02|442.72|440.52|441.97|439.77|0
1678158000000|2023-03-07 03:00:00|441.97|439.77|442.22|440.02|442.47|440.27|441.72|439.52|0
1678158300000|2023-03-07 03:05:00|442.1|439.9|442.22|440.02|442.47|440.27|441.72|439.52|0
1678158600000|2023-03-07 03:10:00|441.97|439.77|442.22|440.02|442.47|440.27|441.72|439.52|0
1678158900000|2023-03-07 03:15:00|441.97|439.77|441.47|439.27|442.47|440.27|441.22|439.02|0
1678159200000|2023-03-07 03:20:00|441.72|439.52|442.35|440.15|442.47|440.27|441.47|439.27|0
1678159500000|2023-03-07 03:25:00|442.47|440.27|442.47|440.27|442.72|440.52|441.97|439.77|0
1678159800000|2023-03-07 03:30:00|442.22|440.02|440.72|438.52|442.22|440.02|440.47|438.27|0
1678160100000|2023-03-07 03:35:00|440.97|438.77|440.72|438.52|441.47|439.27|440.72|438.52|0
1678160400000|2023-03-07 03:40:00|440.97|438.77|440.47|438.27|440.97|438.77|440.22|438.02|0
1678160700000|2023-03-07 03:45:00|440.72|438.52|441.47|439.27|441.72|439.52|440.47|438.27|0
1678161000000|2023-03-07 03:50:00|441.22|439.02|441.22|439.02|441.72|439.52|440.97|438.77|0
1678161300000|2023-03-07 03:55:00|440.97|438.77|439.97|437.77|441.22|439.02|439.6|437.4|0
1678161600000|2023-03-07 04:00:00|439.85|437.65|439.47|437.27|439.97|437.77|438.72|436.52|0
1678161900000|2023-03-07 04:05:00|439.72|437.52|440.22|438.02|440.22|438.02|439.47|437.27|0
1678162200000|2023-03-07 04:10:00|440.35|438.15|439.72|437.52|440.35|438.15|439.72|437.52|0
1678162500000|2023-03-07 04:15:00|439.6|437.4|440.22|438.02|440.22|438.02|439.6|437.4|0
1678162800000|2023-03-07 04:20:00|440.47|438.27|440.47|438.27|440.72|438.52|440.22|438.02|0
1678163100000|2023-03-07 04:25:00|440.72|438.52|439.72|437.52|440.72|438.52|439.72|437.52|0
1678163400000|2023-03-07 04:30:00|439.47|437.27|440.47|438.27|440.47|438.27|439.47|437.27|0
1678163700000|2023-03-07 04:35:00|440.22|438.02|439.47|437.27|440.22|438.02|439.22|437.02|0
1678164000000|2023-03-07 04:40:00|439.72|437.52|439.47|437.27|439.72|437.52|439.22|437.02|0
1678164300000|2023-03-07 04:45:00|439.22|437.02|439.22|437.02|439.72|437.52|438.97|436.77|0
1678164600000|2023-03-07 04:50:00|439.47|437.27|439.72|437.52|439.97|437.77|439.22|437.02|0
1678164900000|2023-03-07 04:55:00|439.85|437.65|439.72|437.52|440.47|438.27|439.72|437.52|0
1678165200000|2023-03-07 05:00:00|439.47|437.27|440.22|438.02|440.47|438.27|439.47|437.27|0
1678165500000|2023-03-07 05:05:00|439.97|437.77|439.72|437.52|440.47|438.27|439.47|437.27|0
1678165800000|2023-03-07 05:10:00|439.47|437.27|439.72|437.52|439.72|437.52|439.22|437.02|0
1678166100000|2023-03-07 05:15:00|439.97|437.77|439.97|437.77|440.22|438.02|439.72|437.52|0
1678166400000|2023-03-07 05:20:00|439.72|437.52|439.47|437.27|439.97|437.77|439.22|437.02|0
1678166700000|2023-03-07 05:25:00|439.6|437.4|439.72|437.52|439.97|437.77|439.6|437.4|0
1678167000000|2023-03-07 05:30:00|439.97|437.77|440.72|438.52|440.72|438.52|439.97|437.77|0
1678167300000|2023-03-07 05:35:00|440.85|438.65|440.97|438.77|440.97|438.77|440.35|438.15|0
1678167600000|2023-03-07 05:40:00|441.22|439.02|440.72|438.52|441.22|439.02|440.72|438.52|0
1678167900000|2023-03-07 05:45:00|440.97|438.77|441.22|439.02|441.47|439.27|440.22|438.02|0
1678168200000|2023-03-07 05:50:00|441.47|439.27|441.72|439.52|441.97|439.77|441.47|439.27|0
1678168500000|2023-03-07 05:55:00|441.47|439.27|441.47|439.27|442.22|440.02|441.22|439.02|0
1678168800000|2023-03-07 06:00:00|441.22|439.02|440.72|438.52|441.22|439.02|440.22|438.02|0
1678169100000|2023-03-07 06:05:00|440.97|438.77|441.72|439.52|441.97|439.77|440.97|438.77|0
1678169400000|2023-03-07 06:10:00|441.97|439.77|442.97|440.77|443.22|441.02|441.1|438.9|0
1678169700000|2023-03-07 06:15:00|443.22|441.02|441.97|439.77|443.22|441.02|441.97|439.77|0
1678170000000|2023-03-07 06:20:00|442.22|440.02|443.47|441.27|443.47|441.27|442.22|440.02|0
1678170300000|2023-03-07 06:25:00|443.72|441.52|443.47|441.27|443.72|441.52|442.97|440.77|0
1678170600000|2023-03-07 06:30:00|442.97|440.77|442.72|440.52|443.22|441.02|441.6|439.4|0
1678170900000|2023-03-07 06:35:00|442.6|440.4|443.47|441.27|443.47|441.27|442.22|440.02|0
1678171200000|2023-03-07 06:40:00|443.6|441.4|443.22|441.02|444.22|442.02|443.22|441.02|0
1678171500000|2023-03-07 06:45:00|443.47|441.27|443.47|441.27|443.72|441.52|442.97|440.77|0
1678171800000|2023-03-07 06:50:00|443.22|441.02|443.72|441.52|443.72|441.52|443.22|441.02|0
1678172100000|2023-03-07 06:55:00|443.47|441.27|443.47|441.27|443.47|441.27|442.47|440.27|0
1678172400000|2023-03-07 07:00:00|443.72|441.52|445.22|443.02|445.72|443.52|443.72|441.52|0
1678172700000|2023-03-07 07:05:00|444.92|443.32|444.17|442.57|445.05|443.45|443.92|442.32|0
1678173000000|2023-03-07 07:10:00|444.42|442.82|443.42|441.82|445.05|443.45|443.05|441.45|0
1678173300000|2023-03-07 07:15:00|443.67|442.07|442.92|441.32|443.92|442.32|442.67|441.07|0
1678173600000|2023-03-07 07:20:00|443.17|441.57|442.92|441.32|444.17|442.57|442.92|441.32|0
1678173900000|2023-03-07 07:25:00|442.8|441.2|442.67|441.07|443.17|441.57|442.42|440.82|0
1678174200000|2023-03-07 07:30:00|442.92|441.32|441.92|440.32|444.17|442.57|441.92|440.32|0
1678174500000|2023-03-07 07:35:00|441.67|440.07|442.17|440.57|442.42|440.82|441.42|439.82|0
1678174800000|2023-03-07 07:40:00|442.05|440.45|442.92|441.32|442.92|441.32|441.67|440.07|0
1678175100000|2023-03-07 07:45:00|443.17|441.57|444.3|442.7|444.42|442.82|442.92|441.32|0
1678175400000|2023-03-07 07:50:00|444.42|442.82|444.17|442.57|444.42|442.82|443.42|441.82|0
1678175700000|2023-03-07 07:55:00|444.42|442.82|445.3|443.7|445.42|443.82|444.17|442.57|0
1678176000000|2023-03-07 08:00:00|445.17|443.57|444.67|443.07|445.17|443.57|443.42|441.82|0
1678176300000|2023-03-07 08:05:00|444.42|442.82|443.67|442.07|445.17|443.57|442.67|441.07|0
1678176600000|2023-03-07 08:10:00|443.92|442.32|446.17|444.57|446.42|444.82|443.92|442.32|0
1678176900000|2023-03-07 08:15:00|445.92|444.32|443.42|441.82|446.17|444.57|442.42|440.82|0
1678177200000|2023-03-07 08:20:00|443.67|442.07|441.42|439.82|443.67|442.07|441.42|439.82|0
1678177500000|2023-03-07 08:25:00|440.92|439.32|441.42|439.82|442.17|440.57|440.67|439.07|0
1678177800000|2023-03-07 08:30:00|441.17|439.57|439.67|438.07|441.42|439.82|438.92|437.32|0
1678178100000|2023-03-07 08:35:00|439.92|438.32|439.92|438.32|440.92|439.32|438.92|437.32|0
1678178400000|2023-03-07 08:40:00|440.17|438.57|440.92|439.32|440.92|439.32|439.42|437.82|0
1678178700000|2023-03-07 08:45:00|440.67|439.07|441.67|440.07|443.17|441.57|440.42|438.82|0
1678179000000|2023-03-07 08:50:00|441.42|439.82|441.67|440.07|442.42|440.82|440.92|439.32|0
1678179300000|2023-03-07 08:55:00|441.42|439.82|441.17|439.57|441.92|440.32|440.42|438.82|0
1678179600000|2023-03-07 09:00:00|441.42|439.82|438.67|437.07|441.42|439.82|438.42|436.82|0
1678179900000|2023-03-07 09:05:00|438.42|436.82|436.67|435.07|440.17|438.57|436.67|435.07|0
1678180200000|2023-03-07 09:10:00|437.42|435.82|439.17|437.57|439.17|437.57|436.67|435.07|0
1678180500000|2023-03-07 09:15:00|438.92|437.32|439.17|437.57|439.42|437.82|436.92|435.32|0
1678180800000|2023-03-07 09:20:00|438.92|437.32|437.92|436.32|439.17|437.57|437.67|436.07|0
1678181100000|2023-03-07 09:25:00|438.17|436.57|438.92|437.32|438.92|437.32|437.92|436.32|0
1678181400000|2023-03-07 09:30:00|439.05|437.45|438.92|437.32|439.05|437.45|437.42|435.82|0
1678181700000|2023-03-07 09:35:00|439.17|437.57|437.67|436.07|441.17|439.57|437.67|436.07|0
1678182000000|2023-03-07 09:40:00|437.92|436.32|440.17|438.57|440.17|438.57|437.67|436.07|0
1678182300000|2023-03-07 09:45:00|439.67|438.07|440.92|439.32|440.92|439.32|439.17|437.57|0
1678182600000|2023-03-07 09:50:00|441.17|439.57|441.67|440.07|441.92|440.32|440.8|439.2|0
1678182900000|2023-03-07 09:55:00|441.42|439.82|442.92|441.32|443.17|441.57|441.42|439.82|0
1678183200000|2023-03-07 10:00:00|442.67|441.07|442.67|441.07|442.67|441.07|441.17|439.57|0
1678183500000|2023-03-07 10:05:00|442.42|440.82|441.17|439.57|442.92|441.32|440.92|439.32|0
1678183800000|2023-03-07 10:10:00|440.92|439.32|442.42|440.82|442.67|441.07|440.92|439.32|0
1678184100000|2023-03-07 10:15:00|442.3|440.7|440.67|439.07|442.3|440.7|440.67|439.07|0
1678184400000|2023-03-07 10:20:00|440.92|439.32|441.17|439.57|441.17|439.57|439.92|438.32|0
1678184700000|2023-03-07 10:25:00|440.92|439.32|440.67|439.07|442.17|440.57|440.67|439.07|0
1678185000000|2023-03-07 10:30:00|440.92|439.32|441.42|439.82|441.92|440.32|440.17|438.57|0
1678185300000|2023-03-07 10:35:00|441.17|439.57|440.17|438.57|441.17|439.57|439.92|438.32|0
1678185600000|2023-03-07 10:40:00|439.92|438.32|440.42|438.82|440.42|438.82|439.42|437.82|0
1678185900000|2023-03-07 10:45:00|440.17|438.57|441.42|439.82|441.42|439.82|440.17|438.57|0
1678186200000|2023-03-07 10:50:00|441.67|440.07|441.3|439.7|442.17|440.57|441.17|439.57|0
1678186500000|2023-03-07 10:55:00|441.42|439.82|440.67|439.07|441.42|439.82|440.42|438.82|0
1678186800000|2023-03-07 11:00:00|440.92|439.32|440.17|438.57|440.92|439.32|438.67|437.07|0
1678187100000|2023-03-07 11:05:00|439.92|438.32|440.42|438.82|440.92|439.32|439.92|438.32|0
1678187400000|2023-03-07 11:10:00|440.17|438.57|439.05|437.45|440.67|439.07|439.05|437.45|0
1678187700000|2023-03-07 11:15:00|439.17|437.57|440.17|438.57|440.67|439.07|439.17|437.57|0
1678188000000|2023-03-07 11:20:00|440.05|438.45|442.67|441.07|442.92|441.32|440.05|438.45|0
1678188300000|2023-03-07 11:25:00|442.42|440.82|442.05|440.45|442.67|441.07|441.42|439.82|0
1678188600000|2023-03-07 11:30:00|441.92|440.32|440.92|439.32|442.42|440.82|440.42|438.82|0
1678188900000|2023-03-07 11:35:00|441.17|439.57|440.92|439.32|442.17|440.57|440.42|438.82|0
1678189200000|2023-03-07 11:40:00|441.17|439.57|442.17|440.57|442.42|440.82|440.92|439.32|0
1678189500000|2023-03-07 11:45:00|442.42|440.82|442.67|441.07|443.17|441.57|442.17|440.57|0
1678189800000|2023-03-07 11:50:00|442.55|440.95|443.42|441.82|443.42|441.82|442.17|440.57|0
1678190100000|2023-03-07 11:55:00|443.17|441.57|443.42|441.82|443.92|442.32|443.17|441.57|0
1678190400000|2023-03-07 12:00:00|443.17|441.57|444.17|442.57|444.17|442.57|442.92|441.32|0
1678190700000|2023-03-07 12:05:00|443.92|442.32|443.67|442.07|444.17|442.57|442.92|441.32|0
1678191000000|2023-03-07 12:10:00|443.42|441.82|443.17|441.57|443.67|442.07|442.92|441.32|0
1678191300000|2023-03-07 12:15:00|442.92|441.32|443.42|441.82|443.92|442.32|442.92|441.32|0
1678191600000|2023-03-07 12:20:00|443.3|441.7|445.92|444.32|445.92|444.32|443.17|441.57|0
1678191900000|2023-03-07 12:25:00|445.67|444.07|445.92|444.32|446.17|444.57|445.17|443.57|0
1678192200000|2023-03-07 12:30:00|445.67|444.07|445.67|444.07|445.92|444.32|445.17|443.57|0
1678192500000|2023-03-07 12:35:00|445.42|443.82|444.42|442.82|445.67|444.07|443.92|442.32|0
1678192800000|2023-03-07 12:40:00|444.67|443.07|443.92|442.32|444.92|443.32|442.92|441.32|0
1678193100000|2023-03-07 12:45:00|444.05|442.45|444.67|443.07|445.67|444.07|443.92|442.32|0
1678193400000|2023-03-07 12:50:00|444.42|442.82|443.17|441.57|444.42|442.82|442.92|441.32|0
1678193700000|2023-03-07 12:55:00|443.42|441.82|443.67|442.07|443.92|442.32|442.92|441.32|0
1678194000000|2023-03-07 13:00:00|443.42|441.82|442.17|440.57|444.17|442.57|441.67|440.07|0
1678194300000|2023-03-07 13:05:00|441.92|440.32|441.67|440.07|442.42|440.82|440.67|439.07|0
1678194600000|2023-03-07 13:10:00|441.92|440.32|442.42|440.82|442.92|441.32|441.42|439.82|0
1678194900000|2023-03-07 13:15:00|442.67|441.07|443.17|441.57|443.67|442.07|442.67|441.07|0
1678195200000|2023-03-07 13:20:00|442.92|441.32|441.92|440.32|443.17|441.57|440.92|439.32|0
1678195500000|2023-03-07 13:25:00|441.67|440.07|443.67|442.07|444.42|442.82|441.67|440.07|0
1678195800000|2023-03-07 13:30:00|444.17|442.57|441.67|440.07|444.17|442.57|440.92|439.32|0
1678196100000|2023-03-07 13:35:00|441.42|439.82|442.3|440.7|442.67|441.07|441.17|439.57|0
1678196400000|2023-03-07 13:40:00|442.42|440.82|441.42|439.82|443.67|442.07|441.42|439.82|0
1678196700000|2023-03-07 13:45:00|441.67|440.07|442.42|440.82|443.17|441.57|441.67|440.07|0
1678197000000|2023-03-07 13:50:00|442.67|441.07|443.92|442.32|444.17|442.57|442.42|440.82|0
1678197300000|2023-03-07 13:55:00|443.67|442.07|444.67|443.07|444.92|443.32|443.67|442.07|0
1678197600000|2023-03-07 14:00:00|444.92|443.32|447.67|446.07|449.17|447.57|444.42|442.82|0
1678197900000|2023-03-07 14:05:00|447.17|445.57|448.42|446.82|449.42|447.82|446.67|445.07|0
1678198200000|2023-03-07 14:10:00|448.67|447.07|449.42|447.82|449.67|448.07|447.92|446.32|0
1678198500000|2023-03-07 14:15:00|449.67|448.07|448.42|446.82|449.92|448.32|448.17|446.57|0
1678198800000|2023-03-07 14:20:00|448.67|447.07|448.17|446.57|449.92|448.32|447.92|446.32|0
1678199100000|2023-03-07 14:25:00|448.42|446.82|448.92|447.32|449.92|448.32|448.42|446.82|0
1678199400000|2023-03-07 14:30:00|449.67|448.07|449.92|448.32|452.42|450.82|448.92|447.32|0
1678199700000|2023-03-07 14:35:00|449.67|448.07|449.67|448.07|451.42|449.82|447.67|446.07|0
1678200000000|2023-03-07 14:40:00|449.17|447.57|451.92|450.32|452.42|450.82|448.17|446.57|0
1678200300000|2023-03-07 14:45:00|452.17|450.57|448.92|447.32|452.67|451.07|446.92|445.32|0
1678200600000|2023-03-07 14:50:00|448.42|446.82|448.42|446.82|449.92|448.32|447.42|445.82|0
1678200900000|2023-03-07 14:55:00|448.67|447.07|450.3|448.7|451.17|449.57|448.05|446.45|0
1678201200000|2023-03-07 15:00:00|451.17|449.57|476.92|475.32|476.92|475.32|450.92|449.32|0
1678201500000|2023-03-07 15:05:00|477.67|476.07|483.17|481.57|485.42|483.82|474.42|472.82|0
1678201800000|2023-03-07 15:10:00|483.42|481.82|481.92|480.32|488.17|486.57|479.42|477.82|0
1678202100000|2023-03-07 15:15:00|482.17|480.57|485.17|483.57|486.17|484.57|478.92|477.32|0
1678202400000|2023-03-07 15:20:00|484.17|482.57|475.42|473.82|484.67|483.07|469.92|468.32|0
1678202700000|2023-03-07 15:25:00|475.67|474.07|476.17|474.57|479.67|478.07|473.42|471.82|0
1678203000000|2023-03-07 15:30:00|477.67|476.07|467.42|465.82|478.67|477.07|464.42|462.82|0
1678203300000|2023-03-07 15:35:00|467.17|465.57|470.67|469.07|471.92|470.32|461.67|460.07|0
1678203600000|2023-03-07 15:40:00|470.92|469.32|480.67|479.07|481.67|480.07|470.17|468.57|0
1678203900000|2023-03-07 15:45:00|481.92|480.32|475.17|473.57|482.67|481.07|472.17|470.57|0
1678204200000|2023-03-07 15:50:00|474.92|473.32|481.42|479.82|487.67|486.07|474.42|472.82|0
1678204500000|2023-03-07 15:55:00|480.92|479.32|489.92|488.32|490.17|488.57|480.42|478.82|0
1678204800000|2023-03-07 16:00:00|490.17|488.57|484.42|482.82|491.67|490.07|483.42|481.82|0
1678205100000|2023-03-07 16:05:00|484.67|483.07|485.42|483.82|488.42|486.82|481.67|480.07|0
1678205400000|2023-03-07 16:10:00|486.17|484.57|489.42|487.82|490.17|488.57|480.92|479.32|0
1678205700000|2023-03-07 16:15:00|489.92|488.32|487.67|486.07|491.42|489.82|486.92|485.32|0
1678206000000|2023-03-07 16:20:00|486.92|485.32|490.42|488.82|491.67|490.07|486.92|485.32|0
1678206300000|2023-03-07 16:25:00|490.67|489.07|492.92|491.32|493.92|492.32|487.17|485.57|0
1678206600000|2023-03-07 16:30:00|493.67|492.07|492.92|491.32|493.67|492.07|490.17|488.57|0
1678206900000|2023-03-07 16:35:00|492.67|491.07|490.17|488.57|493.42|491.82|487.92|486.32|0
1678207200000|2023-03-07 16:40:00|489.42|487.82|485.67|484.07|494.92|493.32|485.67|484.07|0
1678207500000|2023-03-07 16:45:00|486.17|484.57|485.67|484.07|488.92|487.32|484.67|483.07|0
1678207800000|2023-03-07 16:50:00|484.42|482.82|491.3|489.7|491.42|489.82|483.67|482.07|0
1678208100000|2023-03-07 16:55:00|490.92|489.32|495.17|493.57|496.17|494.57|490.92|489.32|0
1678208400000|2023-03-07 17:00:00|495.92|494.32|494.67|493.07|495.92|494.32|492.67|491.07|0
1678208700000|2023-03-07 17:05:00|495.05|493.45|494.05|492.45|496.42|494.82|493.42|491.82|0
1678209000000|2023-03-07 17:10:00|493.92|492.32|494.42|492.82|495.42|493.82|490.92|489.32|0
1678209300000|2023-03-07 17:15:00|494.17|492.57|486.42|484.82|495.17|493.57|486.42|484.82|0
1678209600000|2023-03-07 17:20:00|485.42|483.82|481.92|480.32|485.67|484.07|474.17|472.57|0
1678209900000|2023-03-07 17:25:00|482.17|480.57|483.67|482.07|483.67|482.07|475.67|474.07|0
1678210200000|2023-03-07 17:30:00|483.92|482.32|482.17|480.57|485.17|483.57|481.92|480.32|0
1678210500000|2023-03-07 17:35:00|482.42|480.82|483.92|482.32|486.42|484.82|480.92|479.32|0
1678210800000|2023-03-07 17:40:00|484.17|482.57|486.92|485.32|488.92|487.32|483.92|482.32|0
1678211100000|2023-03-07 17:45:00|486.67|485.07|483.92|482.32|487.42|485.82|482.92|481.32|0
1678211400000|2023-03-07 17:50:00|484.17|482.57|488.42|486.82|488.67|487.07|481.92|480.32|0
1678211700000|2023-03-07 17:55:00|488.17|486.57|490.92|489.32|491.42|489.82|487.42|485.82|0
1678212000000|2023-03-07 18:00:00|491.17|489.57|495.67|494.07|495.67|494.07|490.67|489.07|0
1678212300000|2023-03-07 18:05:00|495.92|494.32|498.17|496.57|499.42|497.82|495.67|494.07|0
1678212600000|2023-03-07 18:10:00|497.92|496.32|498.42|496.82|499.67|498.07|496.67|495.07|0
1678212900000|2023-03-07 18:15:00|498.92|497.32|498.67|497.07|499.17|497.57|497.17|495.57|0
1678213200000|2023-03-07 18:20:00|498.42|496.82|500.42|498.82|501.17|499.57|498.17|496.57|0
1678213500000|2023-03-07 18:25:00|500.67|499.07|498.92|497.32|501.17|499.57|498.17|496.57|0
1678213800000|2023-03-07 18:30:00|499.67|498.07|501.42|499.82|501.42|499.82|496.17|494.57|0
1678214100000|2023-03-07 18:35:00|501.67|500.07|502.92|501.32|504.17|502.57|499.92|498.32|0
1678214400000|2023-03-07 18:40:00|502.67|501.07|508.17|506.57|508.67|507.07|502.67|501.07|0
1678214700000|2023-03-07 18:45:00|508.42|506.82|511.42|509.82|512.42|510.82|507.17|505.57|0
1678215000000|2023-03-07 18:50:00|511.67|510.07|511.92|510.32|512.17|510.57|508.92|507.32|0
1678215300000|2023-03-07 18:55:00|512.17|510.57|510.42|508.82|512.67|511.07|508.92|507.32|0
1678215600000|2023-03-07 19:00:00|510.67|509.07|510.42|508.82|511.17|509.57|506.17|504.57|0
1678215900000|2023-03-07 19:05:00|510.67|509.07|508.42|506.82|510.67|509.07|507.42|505.82|0
1678216200000|2023-03-07 19:10:00|508.92|507.32|507.17|505.57|509.42|507.82|505.92|504.32|0
1678216500000|2023-03-07 19:15:00|507.42|505.82|506.42|504.82|508.92|507.32|505.17|503.57|0
1678216800000|2023-03-07 19:20:00|506.17|504.57|511.42|509.82|512.17|510.57|505.67|504.07|0
1678217100000|2023-03-07 19:25:00|511.17|509.57|511.67|510.07|512.17|510.57|509.42|507.82|0
1678217400000|2023-03-07 19:30:00|511.92|510.32|512.17|510.57|513.42|511.82|509.67|508.07|0
1678217700000|2023-03-07 19:35:00|512.92|511.32|513.42|511.82|513.67|512.07|511.67|510.07|0
1678218000000|2023-03-07 19:40:00|513.17|511.57|514.92|513.32|515.42|513.82|511.17|509.57|0
1678218300000|2023-03-07 19:45:00|515.42|513.82|514.92|513.32|515.42|513.82|511.92|510.32|0
1678218600000|2023-03-07 19:50:00|515.17|513.57|516.42|514.82|516.42|514.82|514.92|513.32|0
1678218900000|2023-03-07 19:55:00|516.67|515.07|516.92|515.32|518.17|516.57|516.67|515.07|0
1678219200000|2023-03-07 20:00:00|517.17|515.57|514.42|512.82|517.42|515.82|512.42|510.82|0
1678219500000|2023-03-07 20:05:00|514.67|513.07|512.92|511.32|514.67|513.07|511.42|509.82|0
1678219800000|2023-03-07 20:10:00|513.17|511.57|510.42|508.82|513.17|511.57|508.67|507.07|0
1678220100000|2023-03-07 20:15:00|510.17|508.57|506.92|505.32|510.17|508.57|506.67|505.07|0
1678220400000|2023-03-07 20:20:00|507.17|505.57|509.42|507.82|509.92|508.32|506.92|505.32|0
1678220700000|2023-03-07 20:25:00|509.67|508.07|511.92|510.32|513.17|511.57|509.67|508.07|0
1678221000000|2023-03-07 20:30:00|511.67|510.07|506.42|504.82|512.42|510.82|505.42|503.82|0
1678221300000|2023-03-07 20:35:00|506.17|504.57|504.92|503.32|507.17|505.57|502.67|501.07|0
1678221600000|2023-03-07 20:40:00|504.67|503.07|508.17|506.57|508.17|506.57|503.17|501.57|0
1678221900000|2023-03-07 20:45:00|508.92|507.32|509.67|508.07|511.42|509.82|507.67|506.07|0
1678222200000|2023-03-07 20:50:00|510.67|509.07|511.92|510.32|512.67|511.07|509.17|507.57|0
1678222500000|2023-03-07 20:55:00|509.67|508.07|510.67|509.07|512.92|511.32|509.67|508.07|0
1678222800000|2023-03-07 21:00:00|511.17|509.57|511.92|510.32|512.67|511.07|508.42|506.82|0
1678223100000|2023-03-07 21:05:00|511.67|510.07|511.42|509.82|511.67|510.07|510.42|508.82|0
1678223400000|2023-03-07 21:10:00|511.17|509.57|512.17|510.57|512.67|511.07|510.92|509.32|0
1678223700000|2023-03-07 21:15:00|512.47|510.27|512.47|510.27|512.97|510.77|512.22|510.02|0
1678224000000|2023-03-07 21:20:00|512.22|510.02|510.22|508.02|512.22|510.02|509.85|507.65|0
1678224300000|2023-03-07 21:25:00|509.97|507.77|509.72|507.52|509.97|507.77|509.22|507.02|0
1678224600000|2023-03-07 21:30:00|509.47|507.27|508.72|506.52|509.47|507.27|508.72|506.52|0
1678224900000|2023-03-07 21:35:00|508.97|506.77|508.97|506.77|509.22|507.02|508.72|506.52|0
1678225200000|2023-03-07 21:40:00|509.47|507.27|509.22|507.02|509.97|507.77|509.22|507.02|0
1678225500000|2023-03-07 21:45:00|508.97|506.77|510.47|508.27|510.72|508.52|508.47|506.27|0
1678225800000|2023-03-07 21:50:00|510.72|508.52|511.47|509.27|512.22|510.02|510.72|508.52|0
1678226100000|2023-03-07 21:55:00|511.72|509.52|511.35|509.15|512.47|510.27|511.1|508.9|0
1678226400000|2023-03-07 22:00:00|510.81|508.61|511.03|508.83|511.43|509.23|510.73|508.53|0
1678226700000|2023-03-07 22:05:00|511.1|508.9|510.77|508.57|511.1|508.9|510.41|508.21|0
1678227000000|2023-03-07 22:10:00|510.59|508.39|511.13|508.93|511.13|508.93|510.59|508.39|0
1678227300000|2023-03-07 22:15:00|510.99|508.79|510.95|508.75|511.03|508.83|510.73|508.53|0
1678227600000|2023-03-07 22:20:00|510.99|508.79|511.21|509.01|511.21|509.01|510.99|508.79|0
1678227900000|2023-03-07 22:25:00|511.32|509.12|511.46|509.26|511.54|509.34|511.32|509.12|0
1678228200000|2023-03-07 22:30:00|511.32|509.12|511.54|509.34|511.76|509.56|511.24|509.04|0
1678228500000|2023-03-07 22:35:00|511.57|509.37|511.57|509.37|511.61|509.41|511.54|509.34|0
1678228800000|2023-03-07 22:40:00|511.46|509.26|511.32|509.12|511.46|509.26|511.24|509.04|0
1678229100000|2023-03-07 22:45:00|511.46|509.26|511.32|509.12|511.54|509.34|511.32|509.12|0
1678229400000|2023-03-07 22:50:00|511.46|509.26|511.35|509.15|511.46|509.26|511.28|509.08|0
1678229700000|2023-03-07 22:55:00|511.39|509.19|511.32|509.12|511.39|509.19|511.1|508.9|0
1678230000000|2023-03-07 23:00:00|510.85|508.65|509.97|507.77|511.6|509.4|509.47|507.27|0
1678230300000|2023-03-07 23:05:00|510.22|508.02|508.97|506.77|510.22|508.02|508.22|506.02|0
1678230600000|2023-03-07 23:10:00|508.72|506.52|509.22|507.02|509.72|507.52|508.47|506.27|0
1678230900000|2023-03-07 23:15:00|508.97|506.77|510.47|508.27|510.97|508.77|508.72|506.52|0
1678231200000|2023-03-07 23:20:00|510.22|508.02|510.22|508.02|511.47|509.27|509.72|507.52|0
1678231500000|2023-03-07 23:25:00|510.1|507.9|509.22|507.02|510.22|508.02|509.22|507.02|0
1678231800000|2023-03-07 23:30:00|508.97|506.77|509.22|507.02|510.47|508.27|508.97|506.77|0
1678232100000|2023-03-07 23:35:00|509.47|507.27|508.72|506.52|509.47|507.27|508.22|506.02|0
1678232400000|2023-03-07 23:40:00|508.97|506.77|509.22|507.02|509.72|507.52|508.72|506.52|0
1678232700000|2023-03-07 23:45:00|508.97|506.77|509.22|507.02|509.47|507.27|508.72|506.52|0
1678233000000|2023-03-07 23:50:00|509.47|507.27|508.97|506.77|509.47|507.27|508.72|506.52|0
1678233300000|2023-03-07 23:55:00|509.22|507.02|509.72|507.52|509.97|507.77|508.97|506.77|0
1678233600000|2023-03-08 00:00:00|509.47|507.27|511.97|509.77|512.22|510.02|508.72|506.52|0
1678233900000|2023-03-08 00:05:00|512.47|510.27|512.47|510.27|512.97|510.77|510.72|508.52|0
1678234200000|2023-03-08 00:10:00|512.97|510.77|512.85|510.65|513.72|511.52|512.47|510.27|0
1678234500000|2023-03-08 00:15:00|512.97|510.77|512.72|510.52|515.47|513.27|511.97|509.77|0
1678234800000|2023-03-08 00:20:00|512.97|510.77|512.47|510.27|512.97|510.77|511.72|509.52|0
1678235100000|2023-03-08 00:25:00|512.72|510.52|511.72|509.52|514.22|512.02|511.72|509.52|0
1678235400000|2023-03-08 00:30:00|511.47|509.27|512.22|510.02|512.22|510.02|510.72|508.52|0
1678235700000|2023-03-08 00:35:00|511.72|509.52|512.47|510.27|512.85|510.65|511.47|509.27|0
1678236000000|2023-03-08 00:40:00|512.22|510.02|511.97|509.77|512.47|510.27|511.47|509.27|0
1678236300000|2023-03-08 00:45:00|512.22|510.02|512.72|510.52|513.47|511.27|511.97|509.77|0
1678236600000|2023-03-08 00:50:00|512.47|510.27|512.72|510.52|512.72|510.52|511.97|509.77|0
1678236900000|2023-03-08 00:55:00|512.47|510.27|511.6|509.4|512.47|510.27|511.22|509.02|0
1678237200000|2023-03-08 01:00:00|511.47|509.27|512.47|510.27|512.47|510.27|510.72|508.52|0
1678237500000|2023-03-08 01:05:00|512.22|510.02|512.22|510.02|512.72|510.52|511.47|509.27|0
1678237800000|2023-03-08 01:10:00|511.97|509.77|510.47|508.27|511.97|509.77|510.47|508.27|0
1678238100000|2023-03-08 01:15:00|510.72|508.52|509.47|507.27|510.72|508.52|508.22|506.02|0
1678238400000|2023-03-08 01:20:00|509.72|507.52|509.47|507.27|509.97|507.77|508.72|506.52|0
1678238700000|2023-03-08 01:25:00|509.72|507.52|509.47|507.27|510.22|508.02|508.97|506.77|0
1678239000000|2023-03-08 01:30:00|509.22|507.02|507.85|505.65|509.72|507.52|507.72|505.52|0
1678239300000|2023-03-08 01:35:00|507.97|505.77|510.22|508.02|510.35|508.15|507.97|505.77|0
1678239600000|2023-03-08 01:40:00|510.47|508.27|509.47|507.27|510.72|508.52|508.97|506.77|0
1678239900000|2023-03-08 01:45:00|509.72|507.52|510.97|508.77|511.22|509.02|508.72|506.52|0
1678240200000|2023-03-08 01:50:00|510.72|508.52|509.72|507.52|511.47|509.27|509.72|507.52|0
1678240500000|2023-03-08 01:55:00|509.97|507.77|511.47|509.27|511.47|509.27|509.72|507.52|0
1678240800000|2023-03-08 02:00:00|511.72|509.52|510.72|508.52|511.72|509.52|510.47|508.27|0
1678241100000|2023-03-08 02:05:00|510.47|508.27|510.22|508.02|510.72|508.52|509.97|507.77|0
1678241400000|2023-03-08 02:10:00|510.35|508.15|510.22|508.02|510.72|508.52|509.97|507.77|0
1678241700000|2023-03-08 02:15:00|510.47|508.27|511.97|509.77|512.22|510.02|510.22|508.02|0
1678242000000|2023-03-08 02:20:00|512.1|509.9|511.22|509.02|512.47|510.27|511.22|509.02|0
1678242300000|2023-03-08 02:25:00|510.97|508.77|511.72|509.52|511.72|509.52|510.97|508.77|0
1678242600000|2023-03-08 02:30:00|511.97|509.77|513.97|511.77|513.97|511.77|511.97|509.77|0
1678242900000|2023-03-08 02:35:00|513.85|511.65|512.22|510.02|513.97|511.77|511.47|509.27|0
1678243200000|2023-03-08 02:40:00|512.47|510.27|513.22|511.02|513.47|511.27|511.97|509.77|0
1678243500000|2023-03-08 02:45:00|512.97|510.77|514.47|512.27|514.97|512.77|512.97|510.77|0
1678243800000|2023-03-08 02:50:00|514.22|512.02|515.72|513.52|515.72|513.52|514.22|512.02|0
1678244100000|2023-03-08 02:55:00|515.47|513.27|515.47|513.27|516.72|514.52|514.72|512.52|0
1678244400000|2023-03-08 03:00:00|515.22|513.02|514.72|512.52|515.22|513.02|513.72|511.52|0
1678244700000|2023-03-08 03:05:00|514.47|512.27|512.72|510.52|514.47|512.27|512.47|510.27|0
1678245000000|2023-03-08 03:10:00|512.97|510.77|513.22|511.02|513.47|511.27|512.22|510.02|0
1678245300000|2023-03-08 03:15:00|512.97|510.77|513.72|511.52|513.97|511.77|512.72|510.52|0
1678245600000|2023-03-08 03:20:00|513.97|511.77|513.97|511.77|514.72|512.52|513.22|511.02|0
1678245900000|2023-03-08 03:25:00|513.72|511.52|514.97|512.77|514.97|512.77|513.22|511.02|0
1678246200000|2023-03-08 03:30:00|514.72|512.52|514.22|512.02|514.97|512.77|514.22|512.02|0
1678246500000|2023-03-08 03:35:00|514.47|512.27|514.47|512.27|514.72|512.52|514.22|512.02|0
1678246800000|2023-03-08 03:40:00|514.72|512.52|514.97|512.77|514.97|512.77|514.47|512.27|0
1678247100000|2023-03-08 03:45:00|514.72|512.52|513.97|511.77|514.97|512.77|513.22|511.02|0
1678247400000|2023-03-08 03:50:00|514.22|512.02|514.1|511.9|514.47|512.27|513.72|511.52|0
1678247700000|2023-03-08 03:55:00|514.22|512.02|514.72|512.52|515.47|513.27|513.97|511.77|0
1678248000000|2023-03-08 04:00:00|514.97|512.77|513.22|511.02|514.97|512.77|512.97|510.77|0
1678248300000|2023-03-08 04:05:00|512.97|510.77|512.97|510.77|513.47|511.27|512.72|510.52|0
1678248600000|2023-03-08 04:10:00|513.22|511.02|513.47|511.27|513.72|511.52|513.22|511.02|0
1678248900000|2023-03-08 04:15:00|513.22|511.02|513.72|511.52|513.72|511.52|512.47|510.27|0
1678249200000|2023-03-08 04:20:00|513.47|511.27|513.72|511.52|513.72|511.52|512.97|510.77|0
1678249500000|2023-03-08 04:25:00|513.47|511.27|513.22|511.02|513.72|511.52|513.22|511.02|0
1678249800000|2023-03-08 04:30:00|512.97|510.77|513.22|511.02|513.72|511.52|512.72|510.52|0
1678250100000|2023-03-08 04:35:00|512.97|510.77|512.72|510.52|513.22|511.02|512.47|510.27|0
1678250400000|2023-03-08 04:40:00|512.47|510.27|511.97|509.77|512.72|510.52|511.97|509.77|0
1678250700000|2023-03-08 04:45:00|512.22|510.02|510.97|508.77|512.22|510.02|510.97|508.77|0
1678251000000|2023-03-08 04:50:00|509.97|507.77|511.22|509.02|511.22|509.02|509.97|507.77|0
1678251300000|2023-03-08 04:55:00|510.97|508.77|511.22|509.02|511.22|509.02|510.72|508.52|0
1678251600000|2023-03-08 05:00:00|510.97|508.77|510.22|508.02|511.22|509.02|509.97|507.77|0
1678251900000|2023-03-08 05:05:00|510.47|508.27|510.47|508.27|511.22|509.02|510.22|508.02|0
1678252200000|2023-03-08 05:10:00|510.22|508.02|510.72|508.52|511.22|509.02|509.97|507.77|0
1678252500000|2023-03-08 05:15:00|510.47|508.27|510.72|508.52|511.22|509.02|509.72|507.52|0
1678252800000|2023-03-08 05:20:00|510.47|508.27|511.47|509.27|511.72|509.52|510.47|508.27|0
1678253100000|2023-03-08 05:25:00|511.22|509.02|510.72|508.52|511.47|509.27|510.72|508.52|0
1678253400000|2023-03-08 05:30:00|510.47|508.27|510.97|508.77|511.72|509.52|510.47|508.27|0
1678253700000|2023-03-08 05:35:00|511.22|509.02|511.47|509.27|511.72|509.52|510.72|508.52|0
1678254000000|2023-03-08 05:40:00|511.22|509.02|512.47|510.27|512.47|510.27|511.22|509.02|0
1678254300000|2023-03-08 05:45:00|512.22|510.02|512.47|510.27|512.72|510.52|511.97|509.77|0
1678254600000|2023-03-08 05:50:00|512.72|510.52|512.72|510.52|513.22|511.02|511.97|509.77|0
1678254900000|2023-03-08 05:55:00|512.47|510.27|513.22|511.02|513.47|511.27|511.97|509.77|0
1678255200000|2023-03-08 06:00:00|512.97|510.77|511.47|509.27|513.97|511.77|511.47|509.27|0
1678255500000|2023-03-08 06:05:00|511.22|509.02|510.97|508.77|511.72|509.52|510.72|508.52|0
1678255800000|2023-03-08 06:10:00|511.22|509.02|511.97|509.77|512.47|510.27|511.22|509.02|0
1678256100000|2023-03-08 06:15:00|511.72|509.52|512.72|510.52|512.97|510.77|511.72|509.52|0
1678256400000|2023-03-08 06:20:00|512.97|510.77|513.47|511.27|513.72|511.52|512.72|510.52|0
1678256700000|2023-03-08 06:25:00|513.6|511.4|512.97|510.77|513.97|511.77|512.72|510.52|0
1678257000000|2023-03-08 06:30:00|512.72|510.52|512.22|510.02|513.22|511.02|511.97|509.77|0
1678257300000|2023-03-08 06:35:00|511.97|509.77|511.22|509.02|511.97|509.77|510.97|508.77|0
1678257600000|2023-03-08 06:40:00|510.97|508.77|511.22|509.02|512.22|510.02|510.22|508.02|0
1678257900000|2023-03-08 06:45:00|510.97|508.77|511.47|509.27|511.72|509.52|510.97|508.77|0
1678258200000|2023-03-08 06:50:00|511.22|509.02|511.72|509.52|511.97|509.77|510.97|508.77|0
1678258500000|2023-03-08 06:55:00|511.47|509.27|510.22|508.02|511.72|509.52|509.97|507.77|0
1678258800000|2023-03-08 07:00:00|510.1|507.9|510.72|508.52|510.97|508.77|509.72|507.52|0
1678259100000|2023-03-08 07:05:00|510.42|508.82|511.92|510.32|512.17|510.57|510.42|508.82|0
1678259400000|2023-03-08 07:10:00|511.8|510.2|512.17|510.57|512.67|511.07|511.55|509.95|0
1678259700000|2023-03-08 07:15:00|512.42|510.82|510.92|509.32|512.67|511.07|510.67|509.07|0
1678260000000|2023-03-08 07:20:00|511.17|509.57|511.17|509.57|511.67|510.07|510.67|509.07|0
1678260300000|2023-03-08 07:25:00|511.05|509.45|510.92|509.32|511.17|509.57|510.42|508.82|0
1678260600000|2023-03-08 07:30:00|511.17|509.57|512.42|510.82|512.92|511.32|511.17|509.57|0
1678260900000|2023-03-08 07:35:00|512.17|510.57|509.92|508.32|512.42|510.82|509.92|508.32|0
1678261200000|2023-03-08 07:40:00|510.17|508.57|511.92|510.32|511.92|510.32|510.17|508.57|0
1678261500000|2023-03-08 07:45:00|512.17|510.57|512.67|511.07|512.67|511.07|511.92|510.32|0
1678261800000|2023-03-08 07:50:00|512.42|510.82|511.17|509.57|512.92|511.32|511.05|509.45|0
1678262100000|2023-03-08 07:55:00|511.42|509.82|512.42|510.82|512.42|510.82|511.05|509.45|0
1678262400000|2023-03-08 08:00:00|511.42|509.82|510.17|508.57|511.42|509.82|508.67|507.07|0
1678262700000|2023-03-08 08:05:00|509.92|508.32|506.92|505.32|511.55|509.95|506.92|505.32|0
1678263000000|2023-03-08 08:10:00|507.42|505.82|509.42|507.82|511.17|509.57|506.42|504.82|0
1678263300000|2023-03-08 08:15:00|509.17|507.57|508.92|507.32|510.42|508.82|508.42|506.82|0
1678263600000|2023-03-08 08:20:00|509.17|507.57|508.17|506.57|509.92|508.32|506.67|505.07|0
1678263900000|2023-03-08 08:25:00|507.92|506.32|507.67|506.07|509.67|508.07|507.42|505.82|0
1678264200000|2023-03-08 08:30:00|507.92|506.32|506.17|504.57|507.92|506.32|505.92|504.32|0
1678264500000|2023-03-08 08:35:00|506.42|504.82|505.67|504.07|506.67|505.07|505.17|503.57|0
1678264800000|2023-03-08 08:40:00|505.42|503.82|505.42|503.82|506.42|504.82|504.92|503.32|0
1678265100000|2023-03-08 08:45:00|505.17|503.57|505.67|504.07|506.3|504.7|504.67|503.07|0
1678265400000|2023-03-08 08:50:00|506.17|504.57|507.92|506.32|508.17|506.57|505.67|504.07|0
1678265700000|2023-03-08 08:55:00|508.17|506.57|507.92|506.32|508.67|507.07|507.17|505.57|0
1678266000000|2023-03-08 09:00:00|507.67|506.07|507.92|506.32|508.92|507.32|505.92|504.32|0
1678266300000|2023-03-08 09:05:00|507.67|506.07|509.42|507.82|511.17|509.57|506.92|505.32|0
1678266600000|2023-03-08 09:10:00|509.67|508.07|510.17|508.57|511.42|509.82|509.55|507.95|0
1678266900000|2023-03-08 09:15:00|509.92|508.32|510.67|509.07|511.42|509.82|509.42|507.82|0
1678267200000|2023-03-08 09:20:00|510.92|509.32|511.8|510.2|513.17|511.57|510.67|509.07|0
1678267500000|2023-03-08 09:25:00|511.92|510.32|510.67|509.07|511.92|510.32|509.92|508.32|0
1678267800000|2023-03-08 09:30:00|510.42|508.82|509.67|508.07|510.67|509.07|509.17|507.57|0
1678268100000|2023-03-08 09:35:00|510.42|508.82|507.92|506.32|510.42|508.82|507.67|506.07|0
1678268400000|2023-03-08 09:40:00|508.17|506.57|508.67|507.07|509.17|507.57|507.67|506.07|0
1678268700000|2023-03-08 09:45:00|508.42|506.82|508.92|507.32|509.42|507.82|508.42|506.82|0
1678269000000|2023-03-08 09:50:00|509.42|507.82|509.17|507.57|509.92|508.32|509.17|507.57|0
1678269300000|2023-03-08 09:55:00|509.42|507.82|506.92|505.32|509.42|507.82|506.67|505.07|0
1678269600000|2023-03-08 10:00:00|506.67|505.07|506.92|505.32|507.42|505.82|506.42|504.82|0
1678269900000|2023-03-08 10:05:00|507.17|505.57|507.67|506.07|508.17|506.57|506.8|505.2|0
1678270200000|2023-03-08 10:10:00|507.92|506.32|508.42|506.82|508.67|507.07|506.92|505.32|0
1678270500000|2023-03-08 10:15:00|508.17|506.57|508.42|506.82|508.92|507.32|507.67|506.07|0
1678270800000|2023-03-08 10:20:00|508.67|507.07|507.67|506.07|509.42|507.82|507.42|505.82|0
1678271100000|2023-03-08 10:25:00|507.92|506.32|508.17|506.57|508.67|507.07|507.67|506.07|0
1678271400000|2023-03-08 10:30:00|508.05|506.45|506.92|505.32|508.17|506.57|506.67|505.07|0
1678271700000|2023-03-08 10:35:00|507.05|505.45|506.92|505.32|508.17|506.57|506.17|504.57|0
1678272000000|2023-03-08 10:40:00|507.17|505.57|506.17|504.57|507.92|506.32|505.92|504.32|0
1678272300000|2023-03-08 10:45:00|505.92|504.32|506.17|504.57|506.92|505.32|505.92|504.32|0
1678272600000|2023-03-08 10:50:00|505.92|504.32|504.67|503.07|506.67|505.07|504.17|502.57|0
1678272900000|2023-03-08 10:55:00|504.92|503.32|504.3|502.7|504.92|503.32|503.8|502.2|0
1678273200000|2023-03-08 11:00:00|504.17|502.57|503.67|502.07|504.67|503.07|502.92|501.32|0
1678273500000|2023-03-08 11:05:00|503.42|501.82|502.17|500.57|503.67|502.07|502.17|500.57|0
1678273800000|2023-03-08 11:10:00|501.92|500.32|501.42|499.82|501.92|500.32|500.17|498.57|0
1678274100000|2023-03-08 11:15:00|501.17|499.57|503.05|501.45|503.17|501.57|500.67|499.07|0
1678274400000|2023-03-08 11:20:00|503.17|501.57|502.17|500.57|503.17|501.57|502.17|500.57|0
1678274700000|2023-03-08 11:25:00|502.42|500.82|502.42|500.82|503.42|501.82|502.17|500.57|0
1678275000000|2023-03-08 11:30:00|502.17|500.57|504.67|503.07|504.92|503.32|502.17|500.57|0
1678275300000|2023-03-08 11:35:00|504.42|502.82|504.67|503.07|505.67|504.07|504.42|502.82|0
1678275600000|2023-03-08 11:40:00|504.92|503.32|505.92|504.32|505.92|504.32|504.55|502.95|0
1678275900000|2023-03-08 11:45:00|505.67|504.07|506.17|504.57|506.67|505.07|505.42|503.82|0
1678276200000|2023-03-08 11:50:00|506.42|504.82|505.67|504.07|506.42|504.82|505.67|504.07|0
1678276500000|2023-03-08 11:55:00|505.42|503.82|506.67|505.07|507.17|505.57|505.42|503.82|0
1678276800000|2023-03-08 12:00:00|506.92|505.32|507.05|505.45|507.92|506.32|505.42|503.82|0
1678277100000|2023-03-08 12:05:00|506.92|505.32|506.67|505.07|506.92|505.32|505.92|504.32|0
1678277400000|2023-03-08 12:10:00|506.42|504.82|507.42|505.82|507.42|505.82|505.92|504.32|0
1678277700000|2023-03-08 12:15:00|507.17|505.57|506.42|504.82|508.17|506.57|506.42|504.82|0
1678278000000|2023-03-08 12:20:00|506.55|504.95|513.17|511.57|513.17|511.57|506.42|504.82|0
1678278300000|2023-03-08 12:25:00|513.42|511.82|511.17|509.57|513.42|511.82|509.92|508.32|0
1678278600000|2023-03-08 12:30:00|510.92|509.32|511.67|510.07|512.67|511.07|510.92|509.32|0
1678278900000|2023-03-08 12:35:00|511.42|509.82|515.42|513.82|516.67|515.07|511.05|509.45|0
1678279200000|2023-03-08 12:40:00|515.67|514.07|516.67|515.07|517.67|516.07|514.92|513.32|0
1678279500000|2023-03-08 12:45:00|516.42|514.82|515.42|513.82|516.42|514.82|514.55|512.95|0
1678279800000|2023-03-08 12:50:00|515.67|514.07|513.92|512.32|515.67|514.07|513.42|511.82|0
1678280100000|2023-03-08 12:55:00|514.17|512.57|512.17|510.57|514.42|512.82|511.92|510.32|0
1678280400000|2023-03-08 13:00:00|512.42|510.82|510.42|508.82|512.42|510.82|510.42|508.82|0
1678280700000|2023-03-08 13:05:00|510.67|509.07|506.92|505.32|510.67|509.07|504.92|503.32|0
1678281000000|2023-03-08 13:10:00|507.17|505.57|511.8|510.2|512.17|510.57|506.92|505.32|0
1678281300000|2023-03-08 13:15:00|509.3|507.7|514.42|512.82|517.42|515.82|509.3|507.7|0
1678281600000|2023-03-08 13:20:00|514.67|513.07|508.92|507.32|516.17|514.57|508.42|506.82|0
1678281900000|2023-03-08 13:25:00|509.17|507.57|510.17|508.57|510.67|509.07|508.17|506.57|0
1678282200000|2023-03-08 13:30:00|509.92|508.32|507.42|505.82|510.17|508.57|506.92|505.32|0
1678282500000|2023-03-08 13:35:00|507.67|506.07|508.67|507.07|510.05|508.45|507.17|505.57|0
1678282800000|2023-03-08 13:40:00|508.92|507.32|506.67|505.07|509.17|507.57|505.17|503.57|0
1678283100000|2023-03-08 13:45:00|506.92|505.32|510.42|508.82|511.17|509.57|506.42|504.82|0
1678283400000|2023-03-08 13:50:00|510.17|508.57|511.17|509.57|511.8|510.2|509.92|508.32|0
1678283700000|2023-03-08 13:55:00|510.92|509.32|509.42|507.82|511.42|509.82|508.92|507.32|0
1678284000000|2023-03-08 14:00:00|509.92|508.32|508.42|506.82|510.67|509.07|508.17|506.57|0
1678284300000|2023-03-08 14:05:00|508.17|506.57|511.92|510.32|511.92|510.32|508.17|506.57|0
1678284600000|2023-03-08 14:10:00|511.42|509.82|510.67|509.07|512.42|510.82|510.42|508.82|0
1678284900000|2023-03-08 14:15:00|510.42|508.82|507.17|505.57|510.42|508.82|507.17|505.57|0
1678285200000|2023-03-08 14:20:00|507.42|505.82|509.17|507.57|510.42|508.82|506.92|505.32|0
1678285500000|2023-03-08 14:25:00|509.92|508.32|510.92|509.32|511.42|509.82|509.67|508.07|0
1678285800000|2023-03-08 14:30:00|510.67|509.07|510.17|508.57|510.92|509.32|503.92|502.32|0
1678286100000|2023-03-08 14:35:00|511.17|509.57|513.17|511.57|514.17|512.57|509.92|508.32|0
1678286400000|2023-03-08 14:40:00|513.42|511.82|515.17|513.57|515.17|513.57|510.17|508.57|0
1678286700000|2023-03-08 14:45:00|514.8|513.2|511.67|510.07|514.92|513.32|509.42|507.82|0
1678287000000|2023-03-08 14:50:00|511.17|509.57|511.17|509.57|511.92|510.32|509.17|507.57|0
1678287300000|2023-03-08 14:55:00|510.67|509.07|507.17|505.57|510.92|509.32|505.42|503.82|0
1678287600000|2023-03-08 15:00:00|509.3|507.7|513.05|511.45|525.42|523.82|509.3|507.7|0
1678287900000|2023-03-08 15:05:00|513.67|512.07|510.17|508.57|516.67|515.07|508.67|507.07|0
1678288200000|2023-03-08 15:10:00|510.67|509.07|510.67|509.07|511.42|509.82|503.67|502.07|0
1678288500000|2023-03-08 15:15:00|511.42|509.82|515.42|513.82|516.42|514.82|511.17|509.57|0
1678288800000|2023-03-08 15:20:00|515.67|514.07|502.67|501.07|520.17|518.57|502.67|501.07|0
1678289100000|2023-03-08 15:25:00|503.92|502.32|507.55|505.95|509.67|508.07|502.17|500.57|0
1678289400000|2023-03-08 15:30:00|507.17|505.57|499.67|498.07|510.67|509.07|498.67|497.07|0
1678289700000|2023-03-08 15:35:00|499.92|498.32|502.42|500.82|503.92|502.32|497.92|496.32|0
1678290000000|2023-03-08 15:40:00|502.17|500.57|505.67|504.07|506.17|504.57|501.42|499.82|0
1678290300000|2023-03-08 15:45:00|505.42|503.82|511.17|509.57|511.67|510.07|504.42|502.82|0
1678290600000|2023-03-08 15:50:00|511.42|509.82|510.42|508.82|513.17|511.57|508.67|507.07|0
1678290900000|2023-03-08 15:55:00|510.67|509.07|511.17|509.57|513.17|511.57|509.42|507.82|0
1678291200000|2023-03-08 16:00:00|509.92|508.32|509.42|507.82|511.92|510.32|507.92|506.32|0
1678291500000|2023-03-08 16:05:00|509.17|507.57|504.67|503.07|509.17|507.57|502.92|501.32|0
1678291800000|2023-03-08 16:10:00|504.42|502.82|505.8|504.2|507.67|506.07|502.92|501.32|0
1678292100000|2023-03-08 16:15:00|506.17|504.57|507.17|505.57|508.17|506.57|503.67|502.07|0
1678292400000|2023-03-08 16:20:00|506.67|505.07|507.42|505.82|508.17|506.57|504.92|503.32|0
1678292700000|2023-03-08 16:25:00|507.17|505.57|509.17|507.57|510.17|508.57|504.92|503.32|0
1678293000000|2023-03-08 16:30:00|508.42|506.82|514.17|512.57|514.17|512.57|508.42|506.82|0
1678293300000|2023-03-08 16:35:00|516.17|514.57|511.67|510.07|517.17|515.57|511.42|509.82|0
1678293600000|2023-03-08 16:40:00|511.17|509.57|507.42|505.82|511.17|509.57|506.42|504.82|0
1678293900000|2023-03-08 16:45:00|506.92|505.32|499.42|497.82|507.42|505.82|497.92|496.32|0
1678294200000|2023-03-08 16:50:00|498.92|497.32|499.92|498.32|500.67|499.07|497.67|496.07|0
1678294500000|2023-03-08 16:55:00|500.17|498.57|501.42|499.82|502.92|501.32|498.92|497.32|0
1678294800000|2023-03-08 17:00:00|500.42|498.82|503.67|502.07|503.67|502.07|499.92|498.32|0
1678295100000|2023-03-08 17:05:00|503.42|501.82|509.17|507.57|509.42|507.82|502.67|501.07|0
1678295400000|2023-03-08 17:10:00|508.92|507.32|512.92|511.32|513.67|512.07|508.42|506.82|0
1678295700000|2023-03-08 17:15:00|513.17|511.57|510.17|508.57|514.42|512.82|509.92|508.32|0
1678296000000|2023-03-08 17:20:00|510.67|509.07|511.42|509.82|512.42|510.82|510.42|508.82|0
1678296300000|2023-03-08 17:25:00|511.17|509.57|514.92|513.32|515.67|514.07|510.92|509.32|0
1678296600000|2023-03-08 17:30:00|515.42|513.82|518.17|516.57|522.42|520.82|515.17|513.57|0
1678296900000|2023-03-08 17:35:00|517.92|516.32|514.17|512.57|518.92|517.32|512.92|511.32|0
1678297200000|2023-03-08 17:40:00|513.67|512.07|512.42|510.82|514.17|512.57|511.42|509.82|0
1678297500000|2023-03-08 17:45:00|512.17|510.57|512.17|510.57|514.67|513.07|511.17|509.57|0
1678297800000|2023-03-08 17:50:00|512.42|510.82|513.67|512.07|515.17|513.57|511.92|510.32|0
1678298100000|2023-03-08 17:55:00|514.17|512.57|515.42|513.82|517.67|516.07|514.17|512.57|0
1678298400000|2023-03-08 18:00:00|515.67|514.07|520.17|518.57|520.92|519.32|513.42|511.82|0
1678298700000|2023-03-08 18:05:00|520.05|518.45|520.92|519.32|521.17|519.57|517.42|515.82|0
1678299000000|2023-03-08 18:10:00|521.17|519.57|521.17|519.57|523.17|521.57|517.8|516.2|0
1678299300000|2023-03-08 18:15:00|522.42|520.82|522.67|521.07|524.67|523.07|520.17|518.57|0
1678299600000|2023-03-08 18:20:00|522.92|521.32|521.67|520.07|524.67|523.07|520.55|518.95|0
1678299900000|2023-03-08 18:25:00|521.42|519.82|526.67|525.07|527.42|525.82|521.42|519.82|0
1678300200000|2023-03-08 18:30:00|527.17|525.57|525.67|524.07|528.17|526.57|524.42|522.82|0
1678300500000|2023-03-08 18:35:00|525.42|523.82|526.92|525.32|527.67|526.07|524.92|523.32|0
1678300800000|2023-03-08 18:40:00|527.42|525.82|526.92|525.32|528.42|526.82|526.17|524.57|0
1678301100000|2023-03-08 18:45:00|527.42|525.82|527.17|525.57|527.67|526.07|525.42|523.82|0
1678301400000|2023-03-08 18:50:00|527.92|526.32|523.17|521.57|528.67|527.07|522.92|521.32|0
1678301700000|2023-03-08 18:55:00|522.67|521.07|525.17|523.57|527.17|525.57|522.17|520.57|0
1678302000000|2023-03-08 19:00:00|524.92|523.32|524.17|522.57|525.17|523.57|521.67|520.07|0
1678302300000|2023-03-08 19:05:00|523.92|522.32|521.42|519.82|525.67|524.07|521.17|519.57|0
1678302600000|2023-03-08 19:10:00|520.92|519.32|521.42|519.82|521.67|520.07|517.67|516.07|0
1678302900000|2023-03-08 19:15:00|522.17|520.57|520.42|518.82|522.42|520.82|519.42|517.82|0
1678303200000|2023-03-08 19:20:00|520.67|519.07|519.67|518.07|520.92|519.32|517.92|516.32|0
1678303500000|2023-03-08 19:25:00|519.92|518.32|516.67|515.07|520.42|518.82|516.42|514.82|0
1678303800000|2023-03-08 19:30:00|516.92|515.32|518.42|516.82|519.42|517.82|516.17|514.57|0
1678304100000|2023-03-08 19:35:00|518.67|517.07|516.92|515.32|519.17|517.57|514.92|513.32|0
1678304400000|2023-03-08 19:40:00|517.42|515.82|518.67|517.07|519.42|517.82|515.17|513.57|0
1678304700000|2023-03-08 19:45:00|518.92|517.32|519.17|517.57|520.17|518.57|517.92|516.32|0
1678305000000|2023-03-08 19:50:00|519.42|517.82|519.92|518.32|521.92|520.32|519.17|517.57|0
1678305300000|2023-03-08 19:55:00|520.17|518.57|521.55|519.95|522.42|520.82|520.17|518.57|0
1678305600000|2023-03-08 20:00:00|521.67|520.07|521.67|520.07|522.92|521.32|519.67|518.07|0
1678305900000|2023-03-08 20:05:00|521.8|520.2|521.92|520.32|524.92|523.32|521.67|520.07|0
1678306200000|2023-03-08 20:10:00|522.17|520.57|522.92|521.32|524.05|522.45|521.92|520.32|0
1678306500000|2023-03-08 20:15:00|523.17|521.57|523.92|522.32|524.92|523.32|522.42|520.82|0
1678306800000|2023-03-08 20:20:00|524.17|522.57|525.17|523.57|525.17|523.57|521.92|520.32|0
1678307100000|2023-03-08 20:25:00|524.92|523.32|522.67|521.07|525.42|523.82|522.67|521.07|0
1678307400000|2023-03-08 20:30:00|522.92|521.32|520.67|519.07|523.17|521.57|519.92|518.32|0
1678307700000|2023-03-08 20:35:00|520.17|518.57|514.17|512.57|520.92|519.32|512.92|511.32|0
1678308000000|2023-03-08 20:40:00|514.42|512.82|508.17|506.57|514.42|512.82|507.42|505.82|0
1678308300000|2023-03-08 20:45:00|507.92|506.32|506.17|504.57|507.92|506.32|503.42|501.82|0
1678308600000|2023-03-08 20:50:00|505.92|504.32|506.92|505.32|508.42|506.82|505.17|503.57|0
1678308900000|2023-03-08 20:55:00|506.67|505.07|506.17|504.57|507.42|505.82|505.17|503.57|0
1678309200000|2023-03-08 21:00:00|505.92|504.32|505.67|504.07|506.67|505.07|504.92|503.32|0
1678309500000|2023-03-08 21:05:00|505.92|504.32|505.67|504.07|506.17|504.57|505.42|503.82|0
1678309800000|2023-03-08 21:10:00|506.17|504.57|505.17|503.57|506.42|504.82|504.92|503.32|0
1678310100000|2023-03-08 21:15:00|505.47|503.27|504.72|502.52|505.47|503.27|504.72|502.52|0
1678310400000|2023-03-08 21:20:00|504.47|502.27|503.97|501.77|504.47|502.27|503.97|501.77|0
1678310700000|2023-03-08 21:25:00|504.22|502.02|503.97|501.77|504.22|502.02|503.97|501.77|0
1678311000000|2023-03-08 21:30:00|504.22|502.02|503.97|501.77|504.72|502.52|503.72|501.52|0
1678311300000|2023-03-08 21:35:00|503.72|501.52|503.97|501.77|503.97|501.77|503.72|501.52|0
1678311600000|2023-03-08 21:40:00|503.72|501.52|503.72|501.52|503.72|501.52|503.22|501.02|0
1678311900000|2023-03-08 21:45:00|503.47|501.27|502.97|500.77|503.47|501.27|502.97|500.77|0
1678312200000|2023-03-08 21:50:00|503.22|501.02|502.97|500.77|503.22|501.02|502.72|500.52|0
1678312500000|2023-03-08 21:55:00|503.1|500.9|503.1|500.9|503.1|500.9|503.1|500.9|0
1678312800000|2023-03-08 22:00:00|502.96|500.76|503.07|500.87|503.29|501.09|502.78|500.58|0
1678313100000|2023-03-08 22:05:00|502.63|500.43|502.93|500.73|503.04|500.84|502.49|500.29|0
1678313400000|2023-03-08 22:10:00|502.85|500.65|502.49|500.29|502.85|500.65|502.2|500|0
1678313700000|2023-03-08 22:15:00|502.2|500|502.38|500.18|502.42|500.22|502.2|500|0
1678314000000|2023-03-08 22:20:00|502.45|500.25|502.38|500.18|502.56|500.36|502.34|500.14|0
1678314300000|2023-03-08 22:25:00|502.56|500.36|502.34|500.14|502.56|500.36|502.27|500.07|0
1678314600000|2023-03-08 22:30:00|502.49|500.29|502.45|500.25|502.56|500.36|502.38|500.18|0
1678314900000|2023-03-08 22:35:00|502.38|500.18|502.31|500.11|502.56|500.36|502.31|500.11|0
1678315200000|2023-03-08 22:40:00|502.34|500.14|502.49|500.29|502.63|500.43|502.34|500.14|0
1678315500000|2023-03-08 22:45:00|502.56|500.36|502.67|500.47|502.67|500.47|502.49|500.29|0
1678315800000|2023-03-08 22:50:00|502.56|500.36|502.63|500.43|502.63|500.43|502.56|500.36|0
1678316100000|2023-03-08 22:55:00|502.56|500.36|502.85|500.65|502.85|500.65|502.56|500.36|0
1678316400000|2023-03-08 23:00:00|503.6|501.4|504.47|502.27|504.97|502.77|503.6|501.4|0
1678316700000|2023-03-08 23:05:00|504.22|502.02|505.47|503.27|505.47|503.27|504.22|502.02|0
1678317000000|2023-03-08 23:10:00|505.22|503.02|505.47|503.27|505.72|503.52|504.97|502.77|0
1678317300000|2023-03-08 23:15:00|505.72|503.52|505.22|503.02|505.72|503.52|505.22|503.02|0
1678317600000|2023-03-08 23:20:00|504.97|502.77|505.72|503.52|506.22|504.02|504.97|502.77|0
1678317900000|2023-03-08 23:25:00|505.97|503.77|505.47|503.27|506.47|504.27|505.47|503.27|0
1678318200000|2023-03-08 23:30:00|504.97|502.77|504.47|502.27|504.97|502.77|503.97|501.77|0
1678318500000|2023-03-08 23:35:00|504.22|502.02|505.47|503.27|505.72|503.52|504.22|502.02|0
1678318800000|2023-03-08 23:40:00|505.6|503.4|505.22|503.02|505.72|503.52|504.97|502.77|0
1678319100000|2023-03-08 23:45:00|504.97|502.77|505.22|503.02|505.72|503.52|504.47|502.27|0
1678319400000|2023-03-08 23:50:00|505.47|503.27|506.22|504.02|506.97|504.77|505.47|503.27|0
1678319700000|2023-03-08 23:55:00|506.72|504.52|506.47|504.27|506.97|504.77|506.22|504.02|0
1678320000000|2023-03-09 00:00:00|506.72|504.52|506.22|504.02|507.22|505.02|506.22|504.02|0
1678320300000|2023-03-09 00:05:00|505.97|503.77|507.47|505.27|507.72|505.52|505.97|503.77|0
1678320600000|2023-03-09 00:10:00|507.22|505.02|507.47|505.27|507.97|505.77|507.22|505.02|0
1678320900000|2023-03-09 00:15:00|507.22|505.02|507.22|505.02|507.97|505.77|506.47|504.27|0
1678321200000|2023-03-09 00:20:00|507.47|505.27|507.22|505.02|508.22|506.02|507.22|505.02|0
1678321500000|2023-03-09 00:25:00|507.47|505.27|507.47|505.27|507.97|505.77|507.22|505.02|0
1678321800000|2023-03-09 00:30:00|507.22|505.02|510.97|508.77|515.97|513.77|507.22|505.02|0
1678322100000|2023-03-09 00:35:00|510.72|508.52|509.72|507.52|510.97|508.77|509.22|507.02|0
1678322400000|2023-03-09 00:40:00|509.97|507.77|508.97|506.77|509.97|507.77|507.22|505.02|0
1678322700000|2023-03-09 00:45:00|508.72|506.52|509.22|507.02|509.72|507.52|508.72|506.52|0
1678323000000|2023-03-09 00:50:00|509.47|507.27|509.72|507.52|509.97|507.77|509.22|507.02|0
1678323300000|2023-03-09 00:55:00|509.97|507.77|508.72|506.52|509.97|507.77|508.72|506.52|0
1678323600000|2023-03-09 01:00:00|507.97|505.77|508.97|506.77|508.97|506.77|506.72|504.52|0
1678323900000|2023-03-09 01:05:00|509.22|507.02|511.97|509.77|512.72|510.52|508.97|506.77|0
1678324200000|2023-03-09 01:10:00|511.72|509.52|511.22|509.02|511.72|509.52|510.47|508.27|0
1678324500000|2023-03-09 01:15:00|510.97|508.77|510.72|508.52|511.72|509.52|510.72|508.52|0
1678324800000|2023-03-09 01:20:00|510.97|508.77|511.22|509.02|511.97|509.77|510.97|508.77|0
1678325100000|2023-03-09 01:25:00|510.97|508.77|511.47|509.27|512.22|510.02|510.72|508.52|0
1678325400000|2023-03-09 01:30:00|511.35|509.15|511.97|509.77|512.47|510.27|510.72|508.52|0
1678325700000|2023-03-09 01:35:00|511.22|509.02|511.72|509.52|512.72|510.52|510.97|508.77|0
1678326000000|2023-03-09 01:40:00|511.47|509.27|512.47|510.27|512.72|510.52|511.22|509.02|0
1678326300000|2023-03-09 01:45:00|512.22|510.02|514.47|512.27|514.47|512.27|512.22|510.02|0
1678326600000|2023-03-09 01:50:00|514.72|512.52|513.97|511.77|514.97|512.77|513.72|511.52|0
1678326900000|2023-03-09 01:55:00|513.72|511.52|515.47|513.27|515.72|513.52|513.47|511.27|0
1678327200000|2023-03-09 02:00:00|515.72|513.52|514.47|512.27|515.72|513.52|513.72|511.52|0
1678327500000|2023-03-09 02:05:00|514.72|512.52|513.47|511.27|514.72|512.52|513.47|511.27|0
1678327800000|2023-03-09 02:10:00|513.22|511.02|513.22|511.02|514.47|512.27|513.22|511.02|0
1678328100000|2023-03-09 02:15:00|513.47|511.27|513.97|511.77|514.22|512.02|513.22|511.02|0
1678328400000|2023-03-09 02:20:00|513.72|511.52|513.97|511.77|514.22|512.02|513.47|511.27|0
1678328700000|2023-03-09 02:25:00|513.72|511.52|512.72|510.52|513.72|511.52|512.72|510.52|0
1678329000000|2023-03-09 02:30:00|512.97|510.77|513.97|511.77|514.22|512.02|512.22|510.02|0
1678329300000|2023-03-09 02:35:00|514.22|512.02|513.72|511.52|514.22|512.02|513.47|511.27|0
1678329600000|2023-03-09 02:40:00|513.97|511.77|514.72|512.52|514.97|512.77|513.72|511.52|0
1678329900000|2023-03-09 02:45:00|514.97|512.77|513.22|511.02|514.97|512.77|513.22|511.02|0
1678330200000|2023-03-09 02:50:00|513.35|511.15|511.97|509.77|513.47|511.27|511.97|509.77|0
1678330500000|2023-03-09 02:55:00|512.22|510.02|512.22|510.02|512.72|510.52|511.97|509.77|0
1678330800000|2023-03-09 03:00:00|512.47|510.27|512.72|510.52|512.97|510.77|512.47|510.27|0
1678331100000|2023-03-09 03:05:00|512.47|510.27|511.97|509.77|512.72|510.52|511.72|509.52|0
1678331400000|2023-03-09 03:10:00|512.1|509.9|513.97|511.77|514.47|512.27|511.72|509.52|0
1678331700000|2023-03-09 03:15:00|514.22|512.02|512.97|510.77|514.22|512.02|512.97|510.77|0
1678332000000|2023-03-09 03:20:00|512.72|510.52|511.72|509.52|512.72|510.52|511.72|509.52|0
1678332300000|2023-03-09 03:25:00|511.85|509.65|512.47|510.27|512.47|510.27|511.72|509.52|0
1678332600000|2023-03-09 03:30:00|512.72|510.52|513.22|511.02|513.22|511.02|512.22|510.02|0
1678332900000|2023-03-09 03:35:00|512.97|510.77|511.97|509.77|512.97|510.77|511.97|509.77|0
1678333200000|2023-03-09 03:40:00|511.72|509.52|511.72|509.52|512.22|510.02|511.47|509.27|0
1678333500000|2023-03-09 03:45:00|511.97|509.77|512.35|510.15|512.72|510.52|511.72|509.52|0
1678333800000|2023-03-09 03:50:00|512.47|510.27|511.97|509.77|512.47|510.27|511.72|509.52|0
1678334100000|2023-03-09 03:55:00|512.22|510.02|512.22|510.02|512.47|510.27|512.1|509.9|0
1678334400000|2023-03-09 04:00:00|511.97|509.77|512.72|510.52|512.97|510.77|511.97|509.77|0
1678334700000|2023-03-09 04:05:00|512.97|510.77|512.22|510.02|513.22|511.02|512.22|510.02|0
1678335000000|2023-03-09 04:10:00|512.47|510.27|512.72|510.52|512.72|510.52|512.22|510.02|0
1678335300000|2023-03-09 04:15:00|512.47|510.27|512.22|510.02|513.1|510.9|512.22|510.02|0
1678335600000|2023-03-09 04:20:00|512.47|510.27|512.47|510.27|512.47|510.27|512.22|510.02|0
1678335900000|2023-03-09 04:25:00|512.22|510.02|511.97|509.77|512.22|510.02|511.97|509.77|0
1678336200000|2023-03-09 04:30:00|511.72|509.52|511.97|509.77|512.22|510.02|511.72|509.52|0
1678336500000|2023-03-09 04:35:00|512.22|510.02|512.22|510.02|512.47|510.27|511.97|509.77|0
1678336800000|2023-03-09 04:40:00|512.35|510.15|512.72|510.52|512.97|510.77|512.22|510.02|0
1678337100000|2023-03-09 04:45:00|512.47|510.27|511.72|509.52|512.72|510.52|511.72|509.52|0
1678337400000|2023-03-09 04:50:00|511.85|509.65|511.47|509.27|511.97|509.77|511.22|509.02|0
1678337700000|2023-03-09 04:55:00|511.22|509.02|510.97|508.77|511.22|509.02|510.72|508.52|0
1678338000000|2023-03-09 05:00:00|511.22|509.02|511.22|509.02|511.47|509.27|510.97|508.77|0
1678338300000|2023-03-09 05:05:00|511.1|508.9|510.72|508.52|511.47|509.27|510.72|508.52|0
1678338600000|2023-03-09 05:10:00|510.47|508.27|509.22|507.02|510.72|508.52|509.22|507.02|0
1678338900000|2023-03-09 05:15:00|509.35|507.15|509.72|507.52|509.97|507.77|508.97|506.77|0
1678339200000|2023-03-09 05:20:00|509.97|507.77|509.72|507.52|509.97|507.77|509.47|507.27|0
1678339500000|2023-03-09 05:25:00|509.47|507.27|509.22|507.02|509.72|507.52|508.97|506.77|0
1678339800000|2023-03-09 05:30:00|508.97|506.77|508.97|506.77|509.22|507.02|508.47|506.27|0
1678340100000|2023-03-09 05:35:00|508.72|506.52|508.97|506.77|508.97|506.77|508.22|506.02|0
1678340400000|2023-03-09 05:40:00|508.72|506.52|509.22|507.02|509.22|507.02|508.72|506.52|0
1678340700000|2023-03-09 05:45:00|508.97|506.77|510.22|508.02|510.47|508.27|508.72|506.52|0
1678341000000|2023-03-09 05:50:00|509.97|507.77|509.47|507.27|510.22|508.02|509.22|507.02|0
1678341300000|2023-03-09 05:55:00|509.22|507.02|509.47|507.27|509.72|507.52|509.22|507.02|0
1678341600000|2023-03-09 06:00:00|509.22|507.02|509.97|507.77|510.47|508.27|509.22|507.02|0
1678341900000|2023-03-09 06:05:00|510.47|508.27|509.47|507.27|510.47|508.27|509.47|507.27|0
1678342200000|2023-03-09 06:10:00|508.97|506.77|508.47|506.27|509.22|507.02|508.47|506.27|0
1678342500000|2023-03-09 06:15:00|508.22|506.02|507.97|505.77|508.72|506.52|507.72|505.52|0
1678342800000|2023-03-09 06:20:00|508.22|506.02|507.72|505.52|508.47|506.27|507.47|505.27|0
1678343100000|2023-03-09 06:25:00|507.85|505.65|508.47|506.27|508.47|506.27|507.72|505.52|0
1678343400000|2023-03-09 06:30:00|508.35|506.15|508.97|506.77|509.22|507.02|508.22|506.02|0
1678343700000|2023-03-09 06:35:00|509.22|507.02|508.72|506.52|509.22|507.02|508.72|506.52|0
1678344000000|2023-03-09 06:40:00|508.47|506.27|508.97|506.77|509.1|506.9|508.22|506.02|0
1678344300000|2023-03-09 06:45:00|508.72|506.52|508.47|506.27|509.22|507.02|508.22|506.02|0
1678344600000|2023-03-09 06:50:00|508.22|506.02|508.97|506.77|508.97|506.77|508.22|506.02|0
1678344900000|2023-03-09 06:55:00|508.72|506.52|508.72|506.52|508.97|506.77|508.6|506.4|0
1678345200000|2023-03-09 07:00:00|509.22|507.02|510.97|508.77|511.97|509.77|509.22|507.02|0
1678345500000|2023-03-09 07:05:00|510.67|509.07|511.67|510.07|511.92|510.32|510.42|508.82|0
1678345800000|2023-03-09 07:10:00|511.92|510.32|511.92|510.32|512.17|510.57|510.92|509.32|0
1678346100000|2023-03-09 07:15:00|512.17|510.57|513.17|511.57|513.17|511.57|512.17|510.57|0
1678346400000|2023-03-09 07:20:00|512.92|511.32|511.42|509.82|512.92|511.32|511.17|509.57|0
1678346700000|2023-03-09 07:25:00|511.67|510.07|510.92|509.32|511.67|510.07|510.42|508.82|0
1678347000000|2023-03-09 07:30:00|511.17|509.57|511.42|509.82|511.92|510.32|511.17|509.57|0
1678347300000|2023-03-09 07:35:00|511.55|509.95|511.67|510.07|512.05|510.45|510.92|509.32|0
1678347600000|2023-03-09 07:40:00|511.42|509.82|511.42|509.82|511.67|510.07|511.05|509.45|0
1678347900000|2023-03-09 07:45:00|511.67|510.07|511.8|510.2|512.67|511.07|511.42|509.82|0
1678348200000|2023-03-09 07:50:00|511.67|510.07|512.92|511.32|512.92|511.32|511.42|509.82|0
1678348500000|2023-03-09 07:55:00|513.05|511.45|511.92|510.32|513.42|511.82|511.42|509.82|0
1678348800000|2023-03-09 08:00:00|512.17|510.57|511.17|509.57|512.42|510.82|510.42|508.82|0
1678349100000|2023-03-09 08:05:00|511.42|509.82|513.17|511.57|513.42|511.82|510.92|509.32|0
1678349400000|2023-03-09 08:10:00|512.92|511.32|514.92|513.32|515.42|513.82|512.92|511.32|0
1678349700000|2023-03-09 08:15:00|514.67|513.07|514.17|512.57|515.67|514.07|513.42|511.82|0
1678350000000|2023-03-09 08:20:00|514.42|512.82|515.92|514.32|516.17|514.57|514.42|512.82|0
1678350300000|2023-03-09 08:25:00|516.17|514.57|516.67|515.07|517.17|515.57|515.42|513.82|0
1678350600000|2023-03-09 08:30:00|516.42|514.82|514.05|512.45|516.42|514.82|514.05|512.45|0
1678350900000|2023-03-09 08:35:00|513.92|512.32|511.92|510.32|514.17|512.57|511.92|510.32|0
1678351200000|2023-03-09 08:40:00|512.17|510.57|513.17|511.57|513.42|511.82|511.67|510.07|0
1678351500000|2023-03-09 08:45:00|513.42|511.82|514.67|513.07|516.42|514.82|513.42|511.82|0
1678351800000|2023-03-09 08:50:00|514.92|513.32|514.3|512.7|514.92|513.32|513.42|511.82|0
1678352100000|2023-03-09 08:55:00|514.17|512.57|514.17|512.57|514.42|512.82|513.17|511.57|0
1678352400000|2023-03-09 09:00:00|514.67|513.07|517.42|515.82|517.42|515.82|514.42|512.82|0
1678352700000|2023-03-09 09:05:00|517.17|515.57|516.17|514.57|517.17|515.57|515.17|513.57|0
1678353000000|2023-03-09 09:10:00|515.92|514.32|517.17|515.57|517.42|515.82|515.42|513.82|0
1678353300000|2023-03-09 09:15:00|516.92|515.32|515.92|514.32|517.67|516.07|515.42|513.82|0
1678353600000|2023-03-09 09:20:00|516.17|514.57|517.17|515.57|518.42|516.82|516.17|514.57|0
1678353900000|2023-03-09 09:25:00|517.42|515.82|517.92|516.32|518.42|516.82|516.67|515.07|0
1678354200000|2023-03-09 09:30:00|518.17|516.57|517.92|516.32|519.42|517.82|517.92|516.32|0
1678354500000|2023-03-09 09:35:00|517.67|516.07|516.92|515.32|517.92|516.32|516.05|514.45|0
1678354800000|2023-03-09 09:40:00|516.67|515.07|517.92|516.32|518.17|516.57|515.92|514.32|0
1678355100000|2023-03-09 09:45:00|518.17|516.57|519.67|518.07|520.92|519.32|518.17|516.57|0
1678355400000|2023-03-09 09:50:00|519.42|517.82|519.67|518.07|520.92|519.32|519.17|517.57|0
1678355700000|2023-03-09 09:55:00|519.92|518.32|520.92|519.32|521.55|519.95|519.42|517.82|0
1678356000000|2023-03-09 10:00:00|521.17|519.57|521.17|519.57|521.67|520.07|519.42|517.82|0
1678356300000|2023-03-09 10:05:00|521.42|519.82|520.92|519.32|521.67|520.07|520.42|518.82|0
1678356600000|2023-03-09 10:10:00|521.17|519.57|519.92|518.32|521.67|520.07|519.17|517.57|0
1678356900000|2023-03-09 10:15:00|520.17|518.57|520.67|519.07|520.67|519.07|519.42|517.82|0
1678357200000|2023-03-09 10:20:00|520.92|519.32|520.67|519.07|522.05|520.45|520.42|518.82|0
1678357500000|2023-03-09 10:25:00|520.55|518.95|519.67|518.07|520.67|519.07|519.42|517.82|0
1678357800000|2023-03-09 10:30:00|519.42|517.82|517.92|516.32|519.67|518.07|517.42|515.82|0
1678358100000|2023-03-09 10:35:00|518.17|516.57|517.42|515.82|518.42|516.82|517.17|515.57|0
1678358400000|2023-03-09 10:40:00|517.17|515.57|517.17|515.57|517.42|515.82|516.17|514.57|0
1678358700000|2023-03-09 10:45:00|517.42|515.82|517.17|515.57|517.42|515.82|516.42|514.82|0
1678359000000|2023-03-09 10:50:00|517.42|515.82|516.17|514.57|517.42|515.82|516.05|514.45|0
1678359300000|2023-03-09 10:55:00|515.92|514.32|515.42|513.82|516.42|514.82|515.42|513.82|0
1678359600000|2023-03-09 11:00:00|515.17|513.57|515.17|513.57|516.17|514.57|515.17|513.57|0
1678359900000|2023-03-09 11:05:00|514.92|513.32|513.67|512.07|515.17|513.57|513.42|511.82|0
1678360200000|2023-03-09 11:10:00|513.55|511.95|514.42|512.82|514.42|512.82|513.17|511.57|0
1678360500000|2023-03-09 11:15:00|514.55|512.95|514.17|512.57|514.92|513.32|514.17|512.57|0
1678360800000|2023-03-09 11:20:00|514.42|512.82|514.67|513.07|516.42|514.82|514.42|512.82|0
1678361100000|2023-03-09 11:25:00|514.42|512.82|513.17|511.57|514.42|512.82|512.67|511.07|0
1678361400000|2023-03-09 11:30:00|512.92|511.32|513.17|511.57|514.3|512.7|512.92|511.32|0
1678361700000|2023-03-09 11:35:00|512.92|511.32|512.92|511.32|513.42|511.82|512.67|511.07|0
1678362000000|2023-03-09 11:40:00|512.67|511.07|511.67|510.07|512.92|511.32|511.67|510.07|0
1678362300000|2023-03-09 11:45:00|511.92|510.32|513.17|511.57|513.42|511.82|511.67|510.07|0
1678362600000|2023-03-09 11:50:00|513.42|511.82|513.17|511.57|513.67|512.07|512.17|510.57|0
1678362900000|2023-03-09 11:55:00|512.92|511.32|512.67|511.07|513.67|512.07|512.42|510.82|0
1678363200000|2023-03-09 12:00:00|512.42|510.82|514.42|512.82|514.42|512.82|512.17|510.57|0
1678363500000|2023-03-09 12:05:00|514.67|513.07|516.67|515.07|517.42|515.82|514.42|512.82|0
1678363800000|2023-03-09 12:10:00|516.42|514.82|517.17|515.57|517.42|515.82|515.17|513.57|0
1678364100000|2023-03-09 12:15:00|517.42|515.82|515.92|514.32|518.42|516.82|515.42|513.82|0
1678364400000|2023-03-09 12:20:00|516.17|514.57|516.92|515.32|517.92|516.32|516.17|514.57|0
1678364700000|2023-03-09 12:25:00|517.05|515.45|516.05|514.45|517.05|515.45|515.92|514.32|0
1678365000000|2023-03-09 12:30:00|515.92|514.32|519.92|518.32|519.92|518.32|515.67|514.07|0
1678365300000|2023-03-09 12:35:00|519.67|518.07|517.67|516.07|519.92|518.32|517.67|516.07|0
1678365600000|2023-03-09 12:40:00|517.42|515.82|518.92|517.32|518.92|517.32|517.42|515.82|0
1678365900000|2023-03-09 12:45:00|518.67|517.07|518.67|517.07|518.92|517.32|518.17|516.57|0
1678366200000|2023-03-09 12:50:00|518.42|516.82|514.67|513.07|518.42|516.82|514.67|513.07|0
1678366500000|2023-03-09 12:55:00|514.92|513.32|517.17|515.57|517.42|515.82|514.92|513.32|0
1678366800000|2023-03-09 13:00:00|517.42|515.82|517.67|516.07|518.17|516.57|516.92|515.32|0
1678367100000|2023-03-09 13:05:00|517.17|515.57|519.67|518.07|519.67|518.07|516.92|515.32|0
1678367400000|2023-03-09 13:10:00|519.42|517.82|520.42|518.82|520.55|518.95|518.42|516.82|0
1678367700000|2023-03-09 13:15:00|520.67|519.07|519.42|517.82|520.67|519.07|518.42|516.82|0
1678368000000|2023-03-09 13:20:00|519.17|517.57|518.3|516.7|520.17|518.57|517.92|516.32|0
1678368300000|2023-03-09 13:25:00|518.17|516.57|518.42|516.82|518.42|516.82|517.42|515.82|0
1678368600000|2023-03-09 13:30:00|517.92|516.32|506.17|504.57|517.92|516.32|503.17|501.57|0
1678368900000|2023-03-09 13:35:00|505.92|504.32|506.17|504.57|508.67|507.07|505.42|503.82|0
1678369200000|2023-03-09 13:40:00|505.92|504.32|505.67|504.07|505.92|504.32|500.67|499.07|0
1678369500000|2023-03-09 13:45:00|505.42|503.82|504.92|503.32|507.17|505.57|504.42|502.82|0
1678369800000|2023-03-09 13:50:00|504.67|503.07|502.42|500.82|505.67|504.07|501.67|500.07|0
1678370100000|2023-03-09 13:55:00|502.67|501.07|499.17|497.57|503.42|501.82|498.67|497.07|0
1678370400000|2023-03-09 14:00:00|498.92|497.32|494.42|492.82|498.92|497.32|493.42|491.82|0
1678370700000|2023-03-09 14:05:00|494.17|492.57|496.42|494.82|496.67|495.07|493.67|492.07|0
1678371000000|2023-03-09 14:10:00|496.67|495.07|496.42|494.82|496.92|495.32|493.42|491.82|0
1678371300000|2023-03-09 14:15:00|496.3|494.7|494.92|493.32|497.17|495.57|494.67|493.07|0
1678371600000|2023-03-09 14:20:00|494.67|493.07|496.67|495.07|497.42|495.82|494.42|492.82|0
1678371900000|2023-03-09 14:25:00|496.92|495.32|498.17|496.57|498.67|497.07|496.92|495.32|0
1678372200000|2023-03-09 14:30:00|498.92|497.32|494.42|492.82|501.67|500.07|493.42|491.82|0
1678372500000|2023-03-09 14:35:00|493.42|491.82|491.42|489.82|495.67|494.07|491.42|489.82|0
1678372800000|2023-03-09 14:40:00|490.42|488.82|493.42|491.82|496.17|494.57|489.92|488.32|0
1678373100000|2023-03-09 14:45:00|493.17|491.57|484.17|482.57|493.17|491.57|483.42|481.82|0
1678373400000|2023-03-09 14:50:00|483.42|481.82|487.92|486.32|487.92|486.32|481.42|479.82|0
1678373700000|2023-03-09 14:55:00|488.17|486.57|488.17|486.57|489.17|487.57|486.42|484.82|0
1678374000000|2023-03-09 15:00:00|487.17|485.57|485.17|483.57|489.67|488.07|484.67|483.07|0
1678374300000|2023-03-09 15:05:00|484.92|483.32|488.42|486.82|491.17|489.57|483.42|481.82|0
1678374600000|2023-03-09 15:10:00|488.67|487.07|494.42|492.82|495.42|493.82|487.3|485.7|0
1678374900000|2023-03-09 15:15:00|494.92|493.32|498.17|496.57|501.67|500.07|492.92|491.32|0
1678375200000|2023-03-09 15:20:00|498.67|497.07|497.92|496.32|498.92|497.32|495.92|494.32|0
1678375500000|2023-03-09 15:25:00|498.17|496.57|495.42|493.82|499.42|497.82|495.17|493.57|0
1678375800000|2023-03-09 15:30:00|494.67|493.07|489.17|487.57|495.92|494.32|488.92|487.32|0
1678376100000|2023-03-09 15:35:00|489.42|487.82|489.17|487.57|489.42|487.82|486.92|485.32|0
1678376400000|2023-03-09 15:40:00|488.92|487.32|486.92|485.32|489.42|487.82|486.67|485.07|0
1678376700000|2023-03-09 15:45:00|487.17|485.57|487.42|485.82|489.42|487.82|485.42|483.82|0
1678377000000|2023-03-09 15:50:00|487.17|485.57|489.17|487.57|490.42|488.82|487.17|485.57|0
1678377300000|2023-03-09 15:55:00|489.92|488.32|496.92|495.32|496.92|495.32|489.42|487.82|0
1678377600000|2023-03-09 16:00:00|496.42|494.82|498.42|496.82|500.42|498.82|495.67|494.07|0
1678377900000|2023-03-09 16:05:00|498.67|497.07|500.17|498.57|502.92|501.32|498.42|496.82|0
1678378200000|2023-03-09 16:10:00|500.42|498.82|498.42|496.82|501.67|500.07|498.42|496.82|0
1678378500000|2023-03-09 16:15:00|498.67|497.07|498.92|497.32|500.67|499.07|497.17|495.57|0
1678378800000|2023-03-09 16:20:00|499.05|497.45|496.67|495.07|500.67|499.07|496.42|494.82|0
1678379100000|2023-03-09 16:25:00|496.92|495.32|503.67|502.07|503.92|502.32|496.67|495.07|0
1678379400000|2023-03-09 16:30:00|503.42|501.82|502.67|501.07|503.67|502.07|499.92|498.32|0
1678379700000|2023-03-09 16:35:00|502.42|500.82|504.17|502.57|504.67|503.07|501.42|499.82|0
1678380000000|2023-03-09 16:40:00|503.92|502.32|502.67|501.07|504.92|503.32|501.67|500.07|0
1678380300000|2023-03-09 16:45:00|502.42|500.82|500.67|499.07|502.92|501.32|499.17|497.57|0
1678380600000|2023-03-09 16:50:00|500.92|499.32|501.67|500.07|503.17|501.57|499.42|497.82|0
1678380900000|2023-03-09 16:55:00|502.17|500.57|505.42|503.82|505.67|504.07|502.05|500.45|0
1678381200000|2023-03-09 17:00:00|505.67|504.07|511.67|510.07|514.42|512.82|504.92|503.32|0
1678381500000|2023-03-09 17:05:00|511.92|510.32|510.42|508.82|514.67|513.07|508.92|507.32|0
1678381800000|2023-03-09 17:10:00|509.92|508.32|510.92|509.32|511.17|509.57|508.17|506.57|0
1678382100000|2023-03-09 17:15:00|510.67|509.07|507.92|506.32|512.67|511.07|507.92|506.32|0
1678382400000|2023-03-09 17:20:00|508.42|506.82|505.92|504.32|509.67|508.07|504.42|502.82|0
1678382700000|2023-03-09 17:25:00|506.17|504.57|504.42|502.82|506.92|505.32|503.67|502.07|0
1678383000000|2023-03-09 17:30:00|504.17|502.57|505.67|504.07|506.67|505.07|503.42|501.82|0
1678383300000|2023-03-09 17:35:00|505.92|504.32|510.67|509.07|511.92|510.32|505.92|504.32|0
1678383600000|2023-03-09 17:40:00|510.92|509.32|513.42|511.82|514.17|512.57|508.42|506.82|0
1678383900000|2023-03-09 17:45:00|513.17|511.57|517.67|516.07|518.42|516.82|513.17|511.57|0
1678384200000|2023-03-09 17:50:00|517.92|516.32|516.17|514.57|518.17|516.57|515.17|513.57|0
1678384500000|2023-03-09 17:55:00|516.42|514.82|516.92|515.32|517.67|516.07|515.17|513.57|0
1678384800000|2023-03-09 18:00:00|517.17|515.57|515.42|513.82|519.17|517.57|513.92|512.32|0
1678385100000|2023-03-09 18:05:00|515.17|513.57|516.67|515.07|517.42|515.82|514.67|513.07|0
1678385400000|2023-03-09 18:10:00|516.17|514.57|520.55|518.95|521.42|519.82|516.17|514.57|0
1678385700000|2023-03-09 18:15:00|520.92|519.32|524.17|522.57|524.42|522.82|519.67|518.07|0
1678386000000|2023-03-09 18:20:00|523.67|522.07|528.92|527.32|528.92|527.32|521.17|519.57|0
1678386300000|2023-03-09 18:25:00|529.17|527.57|531.67|530.07|533.92|532.32|529.17|527.57|0
1678386600000|2023-03-09 18:30:00|532.8|531.2|536.67|535.07|537.17|535.57|531.17|529.57|0
1678386900000|2023-03-09 18:35:00|537.17|535.57|540.17|538.57|540.42|538.82|535.92|534.32|0
1678387200000|2023-03-09 18:40:00|539.92|538.32|534.67|533.07|539.92|538.32|533.92|532.32|0
1678387500000|2023-03-09 18:45:00|535.17|533.57|545.67|544.07|546.42|544.82|534.67|533.07|0
1678387800000|2023-03-09 18:50:00|545.42|543.82|544.42|542.82|548.42|546.82|542.05|540.45|0
1678388100000|2023-03-09 18:55:00|544.67|543.07|544.67|543.07|545.42|543.82|542.42|540.82|0
1678388400000|2023-03-09 19:00:00|544.42|542.82|550.67|549.07|550.67|549.07|543.92|542.32|0
1678388700000|2023-03-09 19:05:00|551.67|550.07|549.92|548.32|552.67|551.07|548.42|546.82|0
1678389000000|2023-03-09 19:10:00|549.67|548.07|548.17|546.57|553.17|551.57|547.92|546.32|0
1678389300000|2023-03-09 19:15:00|549.17|547.57|547.67|546.07|550.17|548.57|545.17|543.57|0
1678389600000|2023-03-09 19:20:00|546.92|545.32|543.92|542.32|549.17|547.57|543.17|541.57|0
1678389900000|2023-03-09 19:25:00|543.42|541.82|548.92|547.32|549.17|547.57|542.17|540.57|0
1678390200000|2023-03-09 19:30:00|549.17|547.57|556.17|554.57|557.42|555.82|549.17|547.57|0
1678390500000|2023-03-09 19:35:00|554.67|553.07|552.42|550.82|554.67|553.07|549.92|548.32|0
1678390800000|2023-03-09 19:40:00|551.42|549.82|550.42|548.82|551.67|550.07|547.67|546.07|0
1678391100000|2023-03-09 19:45:00|550.92|549.32|554.17|552.57|556.17|554.57|547.42|545.82|0
1678391400000|2023-03-09 19:50:00|554.42|552.82|558.42|556.82|558.42|556.82|554.17|552.57|0
1678391700000|2023-03-09 19:55:00|558.67|557.07|562.42|560.82|562.67|561.07|557.42|555.82|0
1678392000000|2023-03-09 20:00:00|562.17|560.57|567.17|565.57|567.17|565.57|559.67|558.07|0
1678392300000|2023-03-09 20:05:00|566.92|565.32|569.17|567.57|571.17|569.57|565.67|564.07|0
1678392600000|2023-03-09 20:10:00|569.92|568.32|570.92|569.32|571.92|570.32|567.17|565.57|0
1678392900000|2023-03-09 20:15:00|571.17|569.57|584.17|582.57|584.17|582.57|571.17|569.57|0
1678393200000|2023-03-09 20:20:00|583.67|582.07|583.92|582.32|590.92|589.32|578.92|577.32|0
1678393500000|2023-03-09 20:25:00|584.67|583.07|581.79|579.71|585.92|584.32|575.16|573.08|0
1678393800000|2023-03-09 20:30:00|582.16|580.08|572.79|570.71|584.66|582.58|569.66|567.58|0
1678394100000|2023-03-09 20:35:00|572.91|570.83|570.91|568.83|580.16|578.08|570.66|568.58|0
1678394400000|2023-03-09 20:40:00|571.41|569.33|573.16|571.08|574.41|572.33|569.41|567.33|0
1678394700000|2023-03-09 20:45:00|572.91|570.83|573.41|571.33|581.41|579.33|572.41|570.33|0
1678395000000|2023-03-09 20:50:00|573.91|571.83|571.91|569.83|574.91|572.83|566.91|564.83|0
1678395300000|2023-03-09 20:55:00|570.91|568.83|579.41|577.33|582.91|580.83|570.41|568.33|0
1678395600000|2023-03-09 21:00:00|581.16|579.08|582.17|580.57|583.16|581.08|577.04|574.96|0
1678395900000|2023-03-09 21:05:00|581.67|580.07|584.42|582.82|584.42|582.82|581.42|579.82|0
1678396200000|2023-03-09 21:10:00|584.67|583.07|586.17|584.57|586.92|585.32|584.67|583.07|0
1678396500000|2023-03-09 21:15:00|585.47|583.27|585.72|583.52|586.22|584.02|584.47|582.27|0
1678396800000|2023-03-09 21:20:00|585.6|583.4|586.72|584.52|587.22|585.02|584.47|582.27|0
1678397100000|2023-03-09 21:25:00|586.85|584.65|587.72|585.52|587.72|585.52|586.22|584.02|0
1678397400000|2023-03-09 21:30:00|587.6|585.4|586.47|584.27|587.6|585.4|586.47|584.27|0
1678397700000|2023-03-09 21:35:00|586.22|584.02|585.97|583.77|586.22|584.02|584.22|582.02|0
1678398000000|2023-03-09 21:40:00|586.22|584.02|585.22|583.02|586.22|584.02|584.22|582.02|0
1678398300000|2023-03-09 21:45:00|584.97|582.77|581.47|579.27|584.97|582.77|581.47|579.27|0
1678398600000|2023-03-09 21:50:00|581.85|579.65|582.47|580.27|582.97|580.77|581.72|579.52|0
1678398900000|2023-03-09 21:55:00|582.22|580.02|582.1|579.9|582.97|580.77|581.72|579.52|0
1678399200000|2023-03-09 22:00:00|581.99|579.79|582.46|580.26|582.86|580.66|581.99|579.79|0
1678399500000|2023-03-09 22:05:00|582.42|580.22|583.3|581.1|583.37|581.17|582.21|580.01|0
1678399800000|2023-03-09 22:10:00|583.19|580.99|583.62|581.42|583.66|581.46|583.19|580.99|0
1678400100000|2023-03-09 22:15:00|583.77|581.57|584.46|582.26|584.46|582.26|583.77|581.57|0
1678400400000|2023-03-09 22:20:00|584.28|582.08|583.99|581.79|584.28|582.08|583.77|581.57|0
1678400700000|2023-03-09 22:25:00|584.06|581.86|584.72|582.52|585.01|582.81|583.84|581.64|0
1678401000000|2023-03-09 22:30:00|584.83|582.63|584.24|582.04|584.83|582.63|584.06|581.86|0
1678401300000|2023-03-09 22:35:00|584.28|582.08|584.54|582.34|584.91|582.71|583.91|581.71|0
1678401600000|2023-03-09 22:40:00|584.51|582.31|584.36|582.16|584.8|582.6|584.36|582.16|0
1678401900000|2023-03-09 22:45:00|584.43|582.23|584.03|581.83|584.43|582.23|584.03|581.83|0
1678402200000|2023-03-09 22:50:00|583.99|581.79|583.26|581.06|584.36|582.16|582.9|580.7|0
1678402500000|2023-03-09 22:55:00|583.48|581.28|583.12|580.92|583.48|581.28|582.75|580.55|0
1678402800000|2023-03-09 23:00:00|584.6|582.4|594.97|592.77|594.97|592.77|584.6|582.4|0
1678403100000|2023-03-09 23:05:00|594.72|592.52|591.85|589.65|594.72|592.52|591.22|589.02|0
1678403400000|2023-03-09 23:10:00|591.97|589.77|590.47|588.27|593.47|591.27|590.22|588.02|0
1678403700000|2023-03-09 23:15:00|589.97|587.77|588.47|586.27|590.72|588.52|588.47|586.27|0
1678404000000|2023-03-09 23:20:00|588.6|586.4|588.72|586.52|589.47|587.27|587.72|585.52|0
1678404300000|2023-03-09 23:25:00|588.85|586.65|588.22|586.02|588.97|586.77|587.72|585.52|0
1678404600000|2023-03-09 23:30:00|587.97|585.77|588.97|586.77|589.22|587.02|587.72|585.52|0
1678404900000|2023-03-09 23:35:00|589.22|587.02|591.47|589.27|591.72|589.52|587.72|585.52|0
1678405200000|2023-03-09 23:40:00|591.72|589.52|591.47|589.27|591.97|589.77|589.97|587.77|0
1678405500000|2023-03-09 23:45:00|591.22|589.02|590.47|588.27|591.22|589.02|590.22|588.02|0
1678405800000|2023-03-09 23:50:00|590.72|588.52|588.22|586.02|590.97|588.77|587.47|585.27|0
1678406100000|2023-03-09 23:55:00|587.97|585.77|589.22|587.02|589.47|587.27|587.97|585.77|0
1678406400000|2023-03-10 00:00:00|589.47|587.27|588.22|586.02|590.47|588.27|587.72|585.52|0
1678406700000|2023-03-10 00:05:00|587.97|585.77|589.97|587.77|589.97|587.77|587.97|585.77|0
1678407000000|2023-03-10 00:10:00|589.72|587.52|591.72|589.52|591.72|589.52|589.22|587.02|0
1678407300000|2023-03-10 00:15:00|591.97|589.77|591.97|589.77|591.97|589.77|589.72|587.52|0
1678407600000|2023-03-10 00:20:00|592.22|590.02|593.22|591.02|594.72|592.52|592.22|590.02|0
1678407900000|2023-03-10 00:25:00|592.97|590.77|595.85|593.65|597.22|595.02|591.47|589.27|0
1678408200000|2023-03-10 00:30:00|595.72|593.52|591.35|589.15|595.72|593.52|590.72|588.52|0
1678408500000|2023-03-10 00:35:00|591.72|589.52|593.22|591.02|593.22|591.02|591.72|589.52|0
1678408800000|2023-03-10 00:40:00|593.47|591.27|594.72|592.52|594.97|592.77|592.47|590.27|0
1678409100000|2023-03-10 00:45:00|594.85|592.65|595.47|593.27|595.97|593.77|594.47|592.27|0
1678409400000|2023-03-10 00:50:00|595.22|593.02|594.97|592.77|596.22|594.02|593.22|591.02|0
1678409700000|2023-03-10 00:55:00|595.22|593.02|595.97|593.77|596.47|594.27|595.22|593.02|0
1678410000000|2023-03-10 01:00:00|596.22|594.02|597.47|595.27|597.47|595.27|594.97|592.77|0
1678410300000|2023-03-10 01:05:00|597.35|595.15|597.22|595.02|597.72|595.52|596.72|594.52|0
1678410600000|2023-03-10 01:10:00|597.47|595.27|599.97|597.77|600.22|598.02|596.97|594.77|0
1678410900000|2023-03-10 01:15:00|599.72|597.52|598.22|596.02|600.47|598.27|598.22|596.02|0
1678411200000|2023-03-10 01:20:00|598.47|596.27|596.97|594.77|598.72|596.52|595.72|593.52|0
1678411500000|2023-03-10 01:25:00|596.72|594.52|593.97|591.77|596.72|594.52|593.97|591.77|0
1678411800000|2023-03-10 01:30:00|594.22|592.02|593.22|591.02|595.97|593.77|593.22|591.02|0
1678412100000|2023-03-10 01:35:00|593.47|591.27|593.47|591.27|594.72|592.52|593.22|591.02|0
1678412400000|2023-03-10 01:40:00|593.72|591.52|595.72|593.52|596.47|594.27|593.72|591.52|0
1678412700000|2023-03-10 01:45:00|595.47|593.27|595.72|593.52|596.22|594.02|595.22|593.02|0
1678413000000|2023-03-10 01:50:00|595.47|593.27|595.47|593.27|595.97|593.77|594.72|592.52|0
1678413300000|2023-03-10 01:55:00|595.22|593.02|597.47|595.27|597.47|595.27|594.97|592.77|0
1678413600000|2023-03-10 02:00:00|597.22|595.02|597.72|595.52|597.97|595.77|596.72|594.52|0
1678413900000|2023-03-10 02:05:00|597.97|595.77|596.22|594.02|597.97|595.77|596.22|594.02|0
1678414200000|2023-03-10 02:10:00|596.47|594.27|597.97|595.77|598.22|596.02|595.97|593.77|0
1678414500000|2023-03-10 02:15:00|598.22|596.02|607.22|605.02|608.47|606.27|598.22|596.02|0
1678414800000|2023-03-10 02:20:00|607.1|604.9|605.72|603.52|608.47|606.27|605.47|603.27|0
1678415100000|2023-03-10 02:25:00|605.97|603.77|608.47|606.27|608.47|606.27|605.97|603.77|0
1678415400000|2023-03-10 02:30:00|608.22|606.02|603.47|601.27|608.47|606.27|601.22|599.02|0
1678415700000|2023-03-10 02:35:00|602.97|600.77|597.97|595.77|602.97|600.77|596.72|594.52|0
1678416000000|2023-03-10 02:40:00|597.72|595.52|601.22|599.02|601.22|599.02|597.22|595.02|0
1678416300000|2023-03-10 02:45:00|601.47|599.27|602.47|600.27|604.47|602.27|600.97|598.77|0
1678416600000|2023-03-10 02:50:00|602.22|600.02|603.22|601.02|603.47|601.27|601.72|599.52|0
1678416900000|2023-03-10 02:55:00|603.47|601.27|600.22|598.02|603.47|601.27|600.22|598.02|0
1678417200000|2023-03-10 03:00:00|600.47|598.27|602.47|600.27|603.22|601.02|600.22|598.02|0
1678417500000|2023-03-10 03:05:00|602.72|600.52|601.47|599.27|603.22|601.02|601.22|599.02|0
1678417800000|2023-03-10 03:10:00|601.22|599.02|601.72|599.52|602.47|600.27|600.72|598.52|0
1678418100000|2023-03-10 03:15:00|601.47|599.27|600.97|598.77|601.72|599.52|600.47|598.27|0
1678418400000|2023-03-10 03:20:00|601.22|599.02|601.97|599.77|603.22|601.02|601.22|599.02|0
1678418700000|2023-03-10 03:25:00|601.72|599.52|604.22|602.02|604.47|602.27|601.72|599.52|0
1678419000000|2023-03-10 03:30:00|604.47|602.27|603.47|601.27|604.97|602.77|602.72|600.52|0
1678419300000|2023-03-10 03:35:00|603.72|601.52|601.97|599.77|604.22|602.02|601.72|599.52|0
1678419600000|2023-03-10 03:40:00|602.47|600.27|604.72|602.52|604.72|602.52|602.47|600.27|0
1678419900000|2023-03-10 03:45:00|604.47|602.27|605.22|603.02|605.22|603.02|603.47|601.27|0
1678420200000|2023-03-10 03:50:00|604.97|602.77|606.72|604.52|607.35|605.15|604.72|602.52|0
1678420500000|2023-03-10 03:55:00|606.97|604.77|606.97|604.77|607.47|605.27|606.22|604.02|0
1678420800000|2023-03-10 04:00:00|606.72|604.52|607.1|604.9|609.72|607.52|606.22|604.02|0
1678421100000|2023-03-10 04:05:00|607.22|605.02|609.47|607.27|609.72|607.52|606.47|604.27|0
1678421400000|2023-03-10 04:10:00|609.72|607.52|609.72|607.52|610.47|608.27|608.97|606.77|0
1678421700000|2023-03-10 04:15:00|609.97|607.77|611.47|609.27|611.47|609.27|609.47|607.27|0
1678422000000|2023-03-10 04:20:00|611.72|609.52|610.72|608.52|611.72|609.52|610.72|608.52|0
1678422300000|2023-03-10 04:25:00|610.97|608.77|611.47|609.27|612.22|610.02|610.72|608.52|0
1678422600000|2023-03-10 04:30:00|611.22|609.02|609.22|607.02|611.22|609.02|608.97|606.77|0
1678422900000|2023-03-10 04:35:00|609.47|607.27|611.72|609.52|611.97|609.77|609.47|607.27|0
1678423200000|2023-03-10 04:40:00|611.47|609.27|612.47|610.27|613.22|611.02|611.22|609.02|0
1678423500000|2023-03-10 04:45:00|612.72|610.52|611.72|609.52|612.97|610.77|611.47|609.27|0
1678423800000|2023-03-10 04:50:00|611.47|609.27|613.72|611.52|613.97|611.77|611.22|609.02|0
1678424100000|2023-03-10 04:55:00|613.47|611.27|612.22|610.02|613.47|611.27|611.72|609.52|0
1678424400000|2023-03-10 05:00:00|611.72|609.52|607.72|605.52|611.72|609.52|607.72|605.52|0
1678424700000|2023-03-10 05:05:00|606.97|604.77|607.72|605.52|607.97|605.77|605.22|603.02|0
1678425000000|2023-03-10 05:10:00|607.47|605.27|609.22|607.02|609.22|607.02|606.97|604.77|0
1678425300000|2023-03-10 05:15:00|608.97|606.77|608.97|606.77|609.72|607.52|608.47|606.27|0
1678425600000|2023-03-10 05:20:00|609.22|607.02|609.22|607.02|609.47|607.27|608.47|606.27|0
1678425900000|2023-03-10 05:25:00|609.47|607.27|609.47|607.27|609.47|607.27|607.97|605.77|0
1678426200000|2023-03-10 05:30:00|609.72|607.52|609.72|607.52|610.47|608.27|609.22|607.02|0
1678426500000|2023-03-10 05:35:00|609.47|607.27|607.97|605.77|609.72|607.52|606.47|604.27|0
1678426800000|2023-03-10 05:40:00|608.22|606.02|608.97|606.77|609.72|607.52|607.97|605.77|0
1678427100000|2023-03-10 05:45:00|609.22|607.02|609.47|607.27|609.72|607.52|607.47|605.27|0
1678427400000|2023-03-10 05:50:00|609.72|607.52|609.97|607.77|609.97|607.77|608.22|606.02|0
1678427700000|2023-03-10 05:55:00|609.72|607.52|609.47|607.27|609.97|607.77|609.22|607.02|0
1678428000000|2023-03-10 06:00:00|609.72|607.52|609.72|607.52|609.72|607.52|608.22|606.02|0
1678428300000|2023-03-10 06:05:00|609.97|607.77|609.97|607.77|610.22|608.02|609.22|607.02|0
1678428600000|2023-03-10 06:10:00|609.72|607.52|610.72|608.52|610.72|608.52|609.22|607.02|0
1678428900000|2023-03-10 06:15:00|610.6|608.4|610.72|608.52|610.97|608.77|610.22|608.02|0
1678429200000|2023-03-10 06:20:00|610.47|608.27|612.22|610.02|612.97|610.77|610.47|608.27|0
1678429500000|2023-03-10 06:25:00|612.1|609.9|612.22|610.02|613.72|611.52|611.85|609.65|0
1678429800000|2023-03-10 06:30:00|611.97|609.77|612.97|610.77|612.97|610.77|611.22|609.02|0
1678430100000|2023-03-10 06:35:00|612.72|610.52|613.22|611.02|613.97|611.77|612.72|610.52|0
1678430400000|2023-03-10 06:40:00|612.97|610.77|614.97|612.77|615.22|613.02|612.97|610.77|0
1678430700000|2023-03-10 06:45:00|614.85|612.65|615.47|613.27|615.47|613.27|614.72|612.52|0
1678431000000|2023-03-10 06:50:00|615.22|613.02|613.97|611.77|616.47|614.27|613.72|611.52|0
1678431300000|2023-03-10 06:55:00|613.47|611.27|612.22|610.02|613.47|611.27|611.47|609.27|0
1678431600000|2023-03-10 07:00:00|611.72|609.52|611.72|609.52|613.22|611.02|608.47|606.27|0
1678431900000|2023-03-10 07:05:00|611.17|609.57|609.55|607.95|612.67|611.07|609.55|607.95|0
1678432200000|2023-03-10 07:10:00|609.92|608.32|610.67|609.07|610.67|609.07|608.92|607.32|0
1678432500000|2023-03-10 07:15:00|610.92|609.32|609.67|608.07|611.92|610.32|609.67|608.07|0
1678432800000|2023-03-10 07:20:00|609.92|608.32|603.17|601.57|610.42|608.82|602.92|601.32|0
1678433100000|2023-03-10 07:25:00|603.42|601.82|602.42|600.82|605.92|604.32|602.17|600.57|0
1678433400000|2023-03-10 07:30:00|602.17|600.57|597.92|596.32|603.17|601.57|597.92|596.32|0
1678433700000|2023-03-10 07:35:00|598.17|596.57|600.17|598.57|600.17|598.57|597.92|596.32|0
1678434000000|2023-03-10 07:40:00|599.92|598.32|602.92|601.32|603.17|601.57|598.92|597.32|0
1678434300000|2023-03-10 07:45:00|603.17|601.57|602.42|600.82|603.17|601.57|600.92|599.32|0
1678434600000|2023-03-10 07:50:00|602.67|601.07|606.17|604.57|606.17|604.57|601.67|600.07|0
1678434900000|2023-03-10 07:55:00|606.3|604.7|604.92|603.32|606.3|604.7|603.42|601.82|0
1678435200000|2023-03-10 08:00:00|604.17|602.57|609.91|607.83|609.91|607.83|602.42|600.82|0
1678435500000|2023-03-10 08:05:00|610.41|608.33|603.99|601.75|610.91|608.83|601.66|599.58|0
1678435800000|2023-03-10 08:10:00|604.24|602|606.17|604.57|607.92|606.32|601.49|599.25|0
1678436100000|2023-03-10 08:15:00|606.3|604.7|606.42|604.82|611.92|610.32|606.17|604.57|0
1678436400000|2023-03-10 08:20:00|606.67|605.07|605.49|603.25|608.17|606.57|603.67|602.07|0
1678436700000|2023-03-10 08:25:00|605.24|603|602.99|600.75|607.24|605|602.24|600|0
1678437000000|2023-03-10 08:30:00|603.24|601|605.99|603.75|607.49|605.25|603.24|601|0
1678437300000|2023-03-10 08:35:00|605.74|603.5|601.99|599.75|607.24|605|601.74|599.5|0
1678437600000|2023-03-10 08:40:00|602.24|600|601.24|599|603.24|601|599.49|597.25|0
1678437900000|2023-03-10 08:45:00|601.99|599.75|600.49|598.25|604.24|602|600.24|598|0
1678438200000|2023-03-10 08:50:00|600.74|598.5|604.49|602.25|605.24|603|600.24|598|0
1678438500000|2023-03-10 08:55:00|603.99|601.75|604.24|602|604.99|602.75|601.24|599|0
1678438800000|2023-03-10 09:00:00|604.49|602.25|601.99|599.75|605.24|603|601.74|599.5|0
1678439100000|2023-03-10 09:05:00|601.49|599.25|599.24|597|602.74|600.5|599.24|597|0
1678439400000|2023-03-10 09:10:00|599.99|597.75|599.49|597.25|600.74|598.5|597.74|595.5|0
1678439700000|2023-03-10 09:15:00|599.99|597.75|597.74|595.5|600.24|598|597.74|595.5|0
1678440000000|2023-03-10 09:20:00|597.99|595.75|598.24|596|599.74|597.5|597.74|595.5|0
1678440300000|2023-03-10 09:25:00|598.12|595.88|592.24|590|598.99|596.75|592.24|590|0
1678440600000|2023-03-10 09:30:00|591.99|589.75|589.99|587.75|591.99|589.75|589.74|587.5|0
1678440900000|2023-03-10 09:35:00|590.24|588|595.74|593.5|595.99|593.75|590.24|588|0
1678441200000|2023-03-10 09:40:00|595.99|593.75|598.24|596|599.74|597.5|595.99|593.75|0
1678441500000|2023-03-10 09:45:00|598.74|596.5|597.49|595.25|598.99|596.75|595.99|593.75|0
1678441800000|2023-03-10 09:50:00|597.74|595.5|600.99|598.75|600.99|598.75|594.74|592.5|0
1678442100000|2023-03-10 09:55:00|600.24|598|597.49|595.25|601.99|599.75|597.49|595.25|0
1678442400000|2023-03-10 10:00:00|597.74|595.5|595.49|593.25|598.62|596.38|595.49|593.25|0
1678442700000|2023-03-10 10:05:00|595.24|593|593.24|591|595.74|593.5|592.99|590.75|0
1678443000000|2023-03-10 10:10:00|593.49|591.25|591.87|589.63|594.24|592|591.74|589.5|0
1678443300000|2023-03-10 10:15:00|592.24|590|589.49|587.25|592.74|590.5|589.49|587.25|0
1678443600000|2023-03-10 10:20:00|589.24|587|589.24|587|589.74|587.5|588.24|586|0
1678443900000|2023-03-10 10:25:00|589.49|587.25|589.49|587.25|590.24|588|587.74|585.5|0
1678444200000|2023-03-10 10:30:00|589.24|587|591.99|589.75|593.49|591.25|589.24|587|0
1678444500000|2023-03-10 10:35:00|592.24|590|594.99|592.75|595.49|593.25|591.74|589.5|0
1678444800000|2023-03-10 10:40:00|595.24|593|591.99|589.75|595.74|593.5|591.49|589.25|0
1678445100000|2023-03-10 10:45:00|592.24|590|592.99|590.75|593.24|591|591.49|589.25|0
1678445400000|2023-03-10 10:50:00|593.24|591|593.24|591|594.74|592.5|593.24|591|0
1678445700000|2023-03-10 10:55:00|593.49|591.25|594.74|592.5|595.49|593.25|592.99|590.75|0
1678446000000|2023-03-10 11:00:00|594.99|592.75|593.49|591.25|595.24|593|591.49|589.25|0
1678446300000|2023-03-10 11:05:00|593.99|591.75|595.83|593.91|596.08|594.16|593.74|591.5|0
1678446600000|2023-03-10 11:10:00|596.08|594.16|595.58|593.66|596.58|594.66|594.58|592.66|0
1678446900000|2023-03-10 11:15:00|595.33|593.41|595.33|593.41|597.08|595.16|594.33|592.41|0
1678447200000|2023-03-10 11:20:00|595.58|593.66|597.08|595.16|599.58|597.66|595.33|593.41|0
1678447500000|2023-03-10 11:25:00|597.33|595.41|593.58|591.66|597.83|595.91|593.08|591.16|0
1678447800000|2023-03-10 11:30:00|593.08|591.16|587.58|585.66|593.33|591.41|587.33|585.41|0
1678448100000|2023-03-10 11:35:00|587.33|585.41|583.08|581.16|587.58|585.66|583.08|581.16|0
1678448400000|2023-03-10 11:40:00|583.58|581.66|584.33|582.41|585.33|583.41|582.08|580.16|0
1678448700000|2023-03-10 11:45:00|583.58|581.66|583.33|581.41|584.08|582.16|582.58|580.66|0
1678449000000|2023-03-10 11:50:00|582.83|580.91|584.17|582.57|584.17|582.57|580.33|578.41|0
1678449300000|2023-03-10 11:55:00|584.3|582.7|586.42|584.82|586.42|584.82|583.67|582.07|0
1678449600000|2023-03-10 12:00:00|586.67|585.07|589.42|587.82|589.42|587.82|585.92|584.32|0
1678449900000|2023-03-10 12:05:00|589.17|587.57|586.67|585.07|589.42|587.82|586.42|584.82|0
1678450200000|2023-03-10 12:10:00|586.42|584.82|584.92|583.32|586.42|584.82|582.92|581.32|0
1678450500000|2023-03-10 12:15:00|584.67|583.07|583.67|582.07|585.42|583.82|582.42|580.82|0
1678450800000|2023-03-10 12:20:00|583.8|582.2|584.92|583.32|586.92|585.32|582.67|581.07|0
1678451100000|2023-03-10 12:25:00|584.42|582.82|583.92|582.32|585.42|583.82|583.67|582.07|0
1678451400000|2023-03-10 12:30:00|583.67|582.07|586.67|585.07|587.05|585.45|583.17|581.57|0
1678451700000|2023-03-10 12:35:00|586.92|585.32|588.67|587.07|591.92|590.32|586.92|585.32|0
1678452000000|2023-03-10 12:40:00|588.92|587.32|586.42|584.82|589.42|587.82|586.42|584.82|0
1678452300000|2023-03-10 12:45:00|586.67|585.07|587.42|585.82|587.92|586.32|584.3|582.7|0
1678452600000|2023-03-10 12:50:00|587.67|586.07|584.17|582.57|588.42|586.82|583.92|582.32|0
1678452900000|2023-03-10 12:55:00|583.92|582.32|586.92|585.32|586.92|585.32|582.67|581.07|0
1678453200000|2023-03-10 13:00:00|587.17|585.57|591.17|589.57|591.42|589.82|585.17|583.57|0
1678453500000|2023-03-10 13:05:00|591.42|589.82|590.92|589.32|592.42|590.82|588.17|586.57|0
1678453800000|2023-03-10 13:10:00|591.17|589.57|593.17|591.57|593.67|592.07|589.92|588.32|0
1678454100000|2023-03-10 13:15:00|592.67|591.07|591.42|589.82|594.67|593.07|590.17|588.57|0
1678454400000|2023-03-10 13:20:00|590.92|589.32|590.17|588.57|594.17|592.57|590.17|588.57|0
1678454700000|2023-03-10 13:25:00|589.92|588.32|586.82|584.42|592.2|589.8|586.45|584.05|0
1678455000000|2023-03-10 13:30:00|588.2|585.8|565.45|563.05|604.32|601.92|560.32|557.92|0
1678455300000|2023-03-10 13:35:00|567.32|564.92|572.07|569.67|576.45|574.05|565.95|563.55|0
1678455600000|2023-03-10 13:40:00|571.82|569.42|567.57|565.17|574.32|571.92|565.82|563.42|0
1678455900000|2023-03-10 13:45:00|565.57|563.17|568.95|566.55|569.07|566.67|563.45|561.05|0
1678456200000|2023-03-10 13:50:00|569.07|566.67|564.07|561.67|571.57|569.17|562.32|559.92|0
1678456500000|2023-03-10 13:55:00|563.82|561.42|572.07|569.67|573.57|571.17|562.32|559.92|0
1678456800000|2023-03-10 14:00:00|571.7|569.3|569.82|567.42|577.82|575.42|568.45|566.05|0
1678457100000|2023-03-10 14:05:00|570.45|568.05|572.17|570.57|577.82|575.42|570.42|568.05|0
1678457400000|2023-03-10 14:10:00|571.92|570.32|586.92|585.32|586.92|585.32|571.92|570.32|0
1678457700000|2023-03-10 14:15:00|586.17|584.57|589.3|587.7|590.17|588.57|582.42|580.82|0
1678458000000|2023-03-10 14:20:00|589.42|587.82|589.67|588.07|590.55|588.95|586.42|584.82|0
1678458300000|2023-03-10 14:25:00|590.3|588.7|587.17|585.57|590.67|589.07|586.92|585.32|0
1678458600000|2023-03-10 14:30:00|587.3|585.7|597.42|595.82|597.42|595.82|585.42|583.82|0
1678458900000|2023-03-10 14:35:00|596.67|595.07|604.67|603.07|604.92|603.32|594.67|593.07|0
1678459200000|2023-03-10 14:40:00|604.17|602.57|610.92|609.32|612.92|611.32|602.92|601.32|0
1678459500000|2023-03-10 14:45:00|610.42|608.82|614.42|612.82|621.67|620.07|610.42|608.82|0
1678459800000|2023-03-10 14:50:00|615.42|613.82|610.42|608.82|617.67|616.07|603.17|601.57|0
1678460100000|2023-03-10 14:55:00|609.42|607.82|605.17|603.57|612.42|610.82|600.42|598.82|0
1678460400000|2023-03-10 15:00:00|605.42|603.82|598.67|597.07|605.42|603.82|593.67|592.07|0
1678460700000|2023-03-10 15:05:00|599.42|597.82|594.42|592.82|599.42|597.82|591.67|590.07|0
1678461000000|2023-03-10 15:10:00|595.42|593.82|599.17|597.57|602.67|601.07|591.92|590.32|0
1678461300000|2023-03-10 15:15:00|600.92|599.32|605.67|604.07|607.17|605.57|599.42|597.82|0
1678461600000|2023-03-10 15:20:00|607.17|605.57|606.17|604.57|612.67|611.07|603.17|601.57|0
1678461900000|2023-03-10 15:25:00|606.42|604.82|609.17|607.57|611.17|609.57|602.92|601.32|0
1678462200000|2023-03-10 15:30:00|608.92|607.32|601.67|600.07|610.17|608.57|596.55|594.95|0
1678462500000|2023-03-10 15:35:00|599.92|598.32|600.92|599.32|602.67|601.07|595.17|593.57|0
1678462800000|2023-03-10 15:40:00|600.67|599.07|610.92|609.32|611.17|609.57|595.67|594.07|0
1678463100000|2023-03-10 15:45:00|611.42|609.82|609.17|607.57|612.3|610.7|607.42|605.82|0
1678463400000|2023-03-10 15:50:00|608.42|606.82|601.67|600.07|612.92|611.32|601.42|599.82|0
1678463700000|2023-03-10 15:55:00|599.42|597.82|583.92|582.32|599.42|597.82|583.92|582.32|0
1678464000000|2023-03-10 16:00:00|584.92|583.32|589.42|587.82|592.3|590.7|584.92|583.32|0
1678464300000|2023-03-10 16:05:00|589.67|588.07|586.17|584.57|590.67|589.07|584.92|583.32|0
1678464600000|2023-03-10 16:10:00|585.42|583.82|591.42|589.82|592.17|590.57|582.42|580.82|0
1678464900000|2023-03-10 16:15:00|591.17|589.57|589.67|588.07|595.67|594.07|589.3|587.7|0
1678465200000|2023-03-10 16:20:00|589.92|588.32|581.42|579.82|590.3|588.7|578.67|577.07|0
1678465500000|2023-03-10 16:25:00|582.67|581.07|573.92|572.32|583.42|581.82|572.55|570.95|0
1678465800000|2023-03-10 16:30:00|573.67|572.07|567.42|565.82|574.42|572.82|566.17|564.57|0
1678466100000|2023-03-10 16:35:00|566.67|565.07|573.42|571.82|575.67|574.07|566.17|564.57|0
1678466400000|2023-03-10 16:40:00|571.42|569.82|579.3|577.7|580.42|578.82|569.92|568.32|0
1678466700000|2023-03-10 16:45:00|579.42|577.82|589.92|588.32|592.8|591.2|578.92|577.32|0
1678467000000|2023-03-10 16:50:00|590.42|588.82|592.17|590.57|595.67|594.07|589.92|588.32|0
1678467300000|2023-03-10 16:55:00|591.92|590.32|599.17|597.57|599.92|598.32|591.92|590.32|0
1678467600000|2023-03-10 17:00:00|599.42|597.82|600.42|598.82|600.67|599.07|594.92|593.32|0
1678467900000|2023-03-10 17:05:00|600.67|599.07|610.67|609.07|610.67|609.07|597.42|595.82|0
1678468200000|2023-03-10 17:10:00|610.92|609.32|609.17|607.57|613.17|611.57|607.17|605.57|0
1678468500000|2023-03-10 17:15:00|609.67|608.07|610.67|609.07|610.92|609.32|605.42|603.82|0
1678468800000|2023-03-10 17:20:00|610.42|608.82|611.42|609.82|611.92|610.32|607.17|605.57|0
1678469100000|2023-03-10 17:25:00|611.92|610.32|608.42|606.82|614.42|612.82|608.42|606.82|0
1678469400000|2023-03-10 17:30:00|607.92|606.32|599.17|597.57|610.67|609.07|595.42|593.82|0
1678469700000|2023-03-10 17:35:00|599.42|597.82|597.92|596.32|602.42|600.82|595.17|593.57|0
1678470000000|2023-03-10 17:40:00|597.67|596.07|603.67|602.07|608.17|606.57|597.42|595.82|0
1678470300000|2023-03-10 17:45:00|604.17|602.57|607.92|606.32|608.17|606.57|601.67|600.07|0
1678470600000|2023-03-10 17:50:00|608.67|607.07|612.67|611.07|614.42|612.82|606.42|604.82|0
1678470900000|2023-03-10 17:55:00|612.92|611.32|619.42|617.82|620.42|618.82|612.67|611.07|0
1678471200000|2023-03-10 18:00:00|619.17|617.57|617.67|616.07|619.42|617.82|613.92|612.32|0
1678471500000|2023-03-10 18:05:00|618.42|616.82|617.42|615.82|620.17|618.57|615.42|613.82|0
1678471800000|2023-03-10 18:10:00|617.92|616.32|620.42|618.82|620.67|619.07|616.42|614.82|0
1678472100000|2023-03-10 18:15:00|620.67|619.07|628.17|626.57|628.17|626.57|620.67|619.07|0
1678472400000|2023-03-10 18:20:00|628.92|627.32|633.17|631.57|634.67|633.07|626.92|625.32|0
1678472700000|2023-03-10 18:25:00|633.42|631.82|638.17|636.57|642.42|640.82|633.17|631.57|0
1678473000000|2023-03-10 18:30:00|638.67|637.07|642.55|640.95|643.67|642.07|636.67|635.07|0
1678473300000|2023-03-10 18:35:00|643.42|641.82|643.17|641.57|644.92|643.32|639.42|637.82|0
1678473600000|2023-03-10 18:40:00|643.42|641.82|645.17|643.57|647.67|646.07|642.42|640.82|0
1678473900000|2023-03-10 18:45:00|645.42|643.82|650.17|648.57|650.67|649.07|643.17|641.57|0
1678474200000|2023-03-10 18:50:00|650.42|648.82|649.67|648.07|654.42|652.82|648.17|646.57|0
1678474500000|2023-03-10 18:55:00|649.8|648.2|649.17|647.57|652.3|650.7|648.42|646.82|0
1678474800000|2023-03-10 19:00:00|648.67|647.07|634.17|632.57|648.67|647.07|634.17|632.57|0
1678475100000|2023-03-10 19:05:00|633.42|631.82|628.92|627.32|640.42|638.82|628.92|627.32|0
1678475400000|2023-03-10 19:10:00|628.42|626.82|635.32|632.92|636.07|633.67|623.17|621.57|0
1678475700000|2023-03-10 19:15:00|634.07|631.67|635.07|632.67|642.32|639.92|633.07|630.67|0
1678476000000|2023-03-10 19:20:00|636.07|633.67|641.57|639.17|642.82|640.42|634.32|631.92|0
1678476300000|2023-03-10 19:25:00|642.07|639.67|644.32|641.92|645.82|643.42|640.82|638.42|0
1678476600000|2023-03-10 19:30:00|644.57|642.17|636.82|634.42|644.57|642.17|632.82|630.42|0
1678476900000|2023-03-10 19:35:00|637.32|634.92|629.57|627.17|638.07|635.67|627.07|624.67|0
1678477200000|2023-03-10 19:40:00|631.07|628.67|635.57|633.17|635.57|633.17|624.45|622.05|0
1678477500000|2023-03-10 19:45:00|634.82|632.42|618.07|615.67|634.82|632.42|618.07|615.67|0
1678477800000|2023-03-10 19:50:00|618.32|615.92|618.57|616.17|624.82|622.42|618.07|615.67|0
1678478100000|2023-03-10 19:55:00|619.57|617.17|623.32|620.92|628.82|626.42|614.57|612.17|0
1678478400000|2023-03-10 20:00:00|623.57|621.17|625.07|622.67|631.07|628.67|621.57|619.17|0
1678478700000|2023-03-10 20:05:00|625.32|622.92|624.57|622.17|635.32|632.92|624.32|621.92|0
1678479000000|2023-03-10 20:10:00|625.07|622.67|627.29|625.21|630.7|628.3|618.91|616.83|0
1678479300000|2023-03-10 20:15:00|628.66|626.58|637.41|635.33|637.41|635.33|623.66|621.58|0
1678479600000|2023-03-10 20:20:00|635.91|633.83|634.16|632.08|638.66|636.58|634.16|632.08|0
1678479900000|2023-03-10 20:25:00|630.91|628.83|629.66|627.58|635.41|633.33|628.16|626.08|0
1678480200000|2023-03-10 20:30:00|630.91|628.83|636.66|634.58|636.91|634.83|629.91|627.83|0
1678480500000|2023-03-10 20:35:00|636.41|634.33|643.41|641.33|644.16|642.08|636.41|634.33|0
1678480800000|2023-03-10 20:40:00|644.16|642.08|648.66|646.58|650.41|648.33|643.91|641.83|0
1678481100000|2023-03-10 20:45:00|649.66|647.58|649.66|647.58|650.91|648.83|647.41|645.33|0
1678481400000|2023-03-10 20:50:00|650.66|648.58|643.66|641.58|650.66|648.58|639.41|637.33|0
1678481700000|2023-03-10 20:55:00|643.91|641.83|637.66|635.58|645.91|643.83|636.66|634.58|0
1678482000000|2023-03-10 21:00:00|638.91|636.83|637.16|635.08|639.41|637.33|634.41|632.33|0
1678482300000|2023-03-10 21:05:00|636.91|634.83|638.66|636.58|638.91|636.83|636.91|634.83|0
1678482600000|2023-03-10 21:10:00|638.91|636.83|640.16|638.08|640.66|638.58|637.66|635.58|0
1678667100000|2023-03-13 00:25:00|583.43|580.57|580.8|577.94|583.55|580.69|580.8|577.94|0
1678667400000|2023-03-13 00:30:00|581.05|578.19|581.05|578.19|582.55|579.69|579.8|576.94|0
1678667700000|2023-03-13 00:35:00|581.18|578.32|586.05|583.19|586.8|583.94|581.18|578.32|0
1678668000000|2023-03-13 00:40:00|586.3|583.44|587.55|584.69|590.3|587.44|586.3|583.44|0
1678668300000|2023-03-13 00:45:00|587.43|584.57|586.3|583.44|590.3|587.44|585.68|582.82|0
1678668600000|2023-03-13 00:50:00|586.55|583.69|588.05|585.19|589.3|586.44|586.3|583.44|0
1678668900000|2023-03-13 00:55:00|587.8|584.94|588.68|585.82|589.55|586.69|587.43|584.57|0
1678669200000|2023-03-13 01:00:00|588.8|585.94|586.3|583.44|591.68|588.82|584.55|581.69|0
1678669500000|2023-03-13 01:05:00|586.43|583.57|592.3|589.44|592.3|589.44|586.43|583.57|0
1678669800000|2023-03-13 01:10:00|592.55|589.69|596.05|593.19|596.3|593.44|592.43|589.57|0
1678670100000|2023-03-13 01:15:00|595.93|593.07|595.8|592.94|596.3|593.44|593.8|590.94|0
1678670400000|2023-03-13 01:20:00|595.68|592.82|597.68|594.82|598.18|595.32|595.55|592.69|0
1678670700000|2023-03-13 01:25:00|597.55|594.69|595.68|592.82|597.8|594.94|593.68|590.82|0
1678671000000|2023-03-13 01:30:00|595.93|593.07|596.55|593.69|598.55|595.69|595.3|592.44|0
1678671300000|2023-03-13 01:35:00|596.68|593.82|596.55|593.69|598.8|595.94|596.3|593.44|0
1678671600000|2023-03-13 01:40:00|596.8|593.94|592.55|589.69|596.8|593.94|591.55|588.69|0
1678671900000|2023-03-13 01:45:00|592.8|589.94|592.05|589.19|594.18|591.32|590.3|587.44|0
1678672200000|2023-03-13 01:50:00|591.55|588.69|595.43|592.57|596.05|593.19|591.55|588.69|0
1678672500000|2023-03-13 01:55:00|595.55|592.69|593.55|590.69|597.3|594.44|593.18|590.32|0
1678672800000|2023-03-13 02:00:00|593.3|590.44|590.55|587.69|595.55|592.69|589.05|586.19|0
1678673100000|2023-03-13 02:05:00|590.3|587.44|590.05|587.19|590.8|587.94|587.8|584.94|0
1678673400000|2023-03-13 02:10:00|589.93|587.07|588.05|585.19|591.55|588.69|588.05|585.19|0
1678673700000|2023-03-13 02:15:00|588.18|585.32|587.55|584.69|591.05|588.19|587.3|584.44|0
1678674000000|2023-03-13 02:20:00|587.3|584.44|583.8|580.94|588.55|585.69|582.3|579.44|0
1678674300000|2023-03-13 02:25:00|583.68|580.82|581.93|579.07|584.05|581.19|579.8|576.94|0
1678674600000|2023-03-13 02:30:00|581.8|578.94|575.3|572.44|581.8|578.94|573.18|570.32|0
1678674900000|2023-03-13 02:35:00|575.05|572.19|575.43|572.57|577.93|575.07|571.18|568.32|0
1678675200000|2023-03-13 02:40:00|575.68|572.82|574.8|571.94|578.8|575.94|573.68|570.82|0
1678675500000|2023-03-13 02:45:00|574.3|571.44|575.8|572.94|578.05|575.19|572.8|569.94|0
1678675800000|2023-03-13 02:50:00|575.68|572.82|573.3|570.44|575.68|572.82|572.55|569.69|0
1678676100000|2023-03-13 02:55:00|573.55|570.69|572.68|569.82|574.18|571.32|571.3|568.44|0
1678676400000|2023-03-13 03:00:00|572.43|569.57|572.05|569.19|573.68|570.82|572.05|569.19|0
1678676700000|2023-03-13 03:05:00|572.3|569.44|569.93|567.07|573.8|570.94|568.8|565.94|0
1678677000000|2023-03-13 03:10:00|569.55|566.69|569.55|566.69|570.55|567.69|569.05|566.19|0
1678677300000|2023-03-13 03:15:00|569.68|566.82|570.3|567.44|570.55|567.69|568.8|565.94|0
1678677600000|2023-03-13 03:20:00|570.68|567.82|571.05|568.19|573.55|570.69|570.68|567.82|0
1678677900000|2023-03-13 03:25:00|570.8|567.94|571.55|568.69|572.05|569.19|570.8|567.94|0
1678678200000|2023-03-13 03:30:00|571.43|568.57|572.8|569.94|574.05|571.19|571.43|568.57|0
1678678500000|2023-03-13 03:35:00|572.93|570.07|569.43|566.57|573.43|570.57|566.8|563.94|0
1678678800000|2023-03-13 03:40:00|569.55|566.69|569.8|566.94|570.05|567.19|568.55|565.69|0
1678679100000|2023-03-13 03:45:00|569.68|566.82|571.3|568.44|571.55|568.69|568.8|565.94|0
1678679400000|2023-03-13 03:50:00|571.05|568.19|571.18|568.32|571.3|568.44|570.43|567.57|0
1678679700000|2023-03-13 03:55:00|571.05|568.19|572.3|569.44|572.3|569.44|570.8|567.94|0
1678680000000|2023-03-13 04:00:00|572.18|569.32|570.43|567.57|572.3|569.44|569.3|566.44|0
1678680300000|2023-03-13 04:05:00|570.55|567.69|571.55|568.69|572.3|569.44|570.3|567.44|0
1678680600000|2023-03-13 04:10:00|571.8|568.94|571.68|568.82|572.68|569.82|571.55|568.69|0
1678680900000|2023-03-13 04:15:00|571.8|568.94|572.55|569.69|572.8|569.94|571.8|568.94|0
1678681200000|2023-03-13 04:20:00|572.43|569.57|572.05|569.19|572.55|569.69|571.05|568.19|0
1678681500000|2023-03-13 04:25:00|572.3|569.44|573.3|570.44|573.3|570.44|572.3|569.44|0
1678681800000|2023-03-13 04:30:00|573.05|570.19|573.43|570.57|575.05|572.19|573.05|570.19|0
1678682100000|2023-03-13 04:35:00|573.3|570.44|573.93|571.07|574.55|571.69|573.05|570.19|0
1678682400000|2023-03-13 04:40:00|574.05|571.19|574.93|572.07|574.93|572.07|573.55|570.69|0
1678682700000|2023-03-13 04:45:00|574.3|571.44|574.05|571.19|574.55|571.69|573.8|570.94|0
1678683000000|2023-03-13 04:50:00|573.8|570.94|574.3|571.44|574.3|571.44|572.55|569.69|0
1678683300000|2023-03-13 04:55:00|574.18|571.32|573.68|570.82|575.68|572.82|573.43|570.57|0
1678683600000|2023-03-13 05:00:00|573.55|570.69|574.8|571.94|575.3|572.44|573.55|570.69|0
1678683900000|2023-03-13 05:05:00|574.68|571.82|574.3|571.44|575.55|572.69|573.8|570.94|0
1678684200000|2023-03-13 05:10:00|574.05|571.19|573.05|570.19|575.3|572.44|572.93|570.07|0
1678684500000|2023-03-13 05:15:00|573.3|570.44|570.68|567.82|573.3|570.44|570.3|567.44|0
1678684800000|2023-03-13 05:20:00|570.8|567.94|571.8|568.94|572.3|569.44|570.8|567.94|0
1678685100000|2023-03-13 05:25:00|572.05|569.19|573.3|570.44|573.68|570.82|572.05|569.19|0
1678685400000|2023-03-13 05:30:00|573.18|570.32|574.05|571.19|575.55|572.69|573.05|570.19|0
1678685700000|2023-03-13 05:35:00|573.93|571.07|575.05|572.19|575.3|572.44|573.55|570.69|0
1678686000000|2023-03-13 05:40:00|574.8|571.94|571.18|568.32|575.05|572.19|571.05|568.19|0
1678686300000|2023-03-13 05:45:00|570.68|567.82|567.3|564.44|570.8|567.94|567.3|564.44|0
1678686600000|2023-03-13 05:50:00|567.43|564.57|568.55|565.69|568.8|565.94|567.18|564.32|0
1678686900000|2023-03-13 05:55:00|568.8|565.94|568.8|565.94|569.8|566.94|568.3|565.44|0
1678687200000|2023-03-13 06:00:00|568.93|566.07|568.05|565.19|569.43|566.57|567.8|564.94|0
1678687500000|2023-03-13 06:05:00|567.91|565.83|566.29|564.21|567.91|565.83|565.66|563.58|0
1678687800000|2023-03-13 06:10:00|566.41|564.33|565.66|563.58|566.79|564.71|564.79|562.71|0
1678688100000|2023-03-13 06:15:00|565.41|563.33|568.41|566.33|568.91|566.83|564.91|562.83|0
1678688400000|2023-03-13 06:20:00|568.66|566.58|568.41|566.33|568.91|566.83|567.41|565.33|0
1678688700000|2023-03-13 06:25:00|568.79|566.71|567.91|565.83|569.41|567.33|567.66|565.58|0
1678689000000|2023-03-13 06:30:00|568.16|566.08|569.91|567.83|570.91|568.83|567.41|565.33|0
1678689300000|2023-03-13 06:35:00|570.04|567.96|569.79|567.71|570.91|568.83|569.41|567.33|0
1678689600000|2023-03-13 06:40:00|569.66|567.58|567.91|565.83|570.04|567.96|567.91|565.83|0
1678689900000|2023-03-13 06:45:00|568.04|565.96|564.66|562.58|568.41|566.33|564.66|562.58|0
1678690200000|2023-03-13 06:50:00|564.91|562.83|563.91|561.83|565.79|563.71|562.66|560.58|0
1678690500000|2023-03-13 06:55:00|563.66|561.58|566.79|564.71|566.79|564.71|563.66|561.58|0
1678690800000|2023-03-13 07:00:00|566.66|564.58|571.91|569.83|573.41|571.33|565.54|563.46|0
1678691100000|2023-03-13 07:05:00|572.16|570.08|576.41|574.33|577.04|574.96|572.16|570.08|0
1678691400000|2023-03-13 07:10:00|576.16|574.08|579.16|577.08|579.16|577.08|574.91|572.83|0
1678691700000|2023-03-13 07:15:00|579.41|577.33|579.16|577.08|581.41|579.33|578.91|576.83|0
1678692000000|2023-03-13 07:20:00|578.91|576.83|576.54|574.46|579.16|577.08|575.91|573.83|0
1678692300000|2023-03-13 07:25:00|576.41|574.33|582.29|580.21|582.91|580.83|576.41|574.33|0
1678692600000|2023-03-13 07:30:00|582.66|580.58|582.16|580.08|583.04|580.96|579.54|577.46|0
1678692900000|2023-03-13 07:35:00|582.04|579.96|580.16|578.08|583.16|581.08|580.16|578.08|0
1678693200000|2023-03-13 07:40:00|580.29|578.21|578.55|576.95|580.29|578.21|577.91|575.83|0
1678693500000|2023-03-13 07:45:00|578.42|576.82|579.92|578.32|580.05|578.45|577.05|575.45|0
1678693800000|2023-03-13 07:50:00|580.17|578.57|579.55|577.95|580.17|578.57|578.3|576.7|0
1678694100000|2023-03-13 07:55:00|579.8|578.2|580.42|578.82|580.55|578.95|579.3|577.7|0
1678694400000|2023-03-13 08:00:00|579.55|577.95|588.17|586.57|588.17|586.57|579.55|577.95|0
1678694700000|2023-03-13 08:05:00|587.92|586.32|588.42|586.82|589.55|587.95|587.17|585.57|0
1678695000000|2023-03-13 08:10:00|588.17|586.57|582.92|581.32|588.8|587.2|580.67|579.07|0
1678695300000|2023-03-13 08:15:00|583.17|581.57|586.8|585.2|587.17|585.57|579.92|578.32|0
1678695600000|2023-03-13 08:20:00|586.42|584.82|584.17|582.57|588.17|586.57|582.8|581.2|0
1678695900000|2023-03-13 08:25:00|584.3|582.7|593.92|592.32|594.17|592.57|582.67|581.07|0
1678696200000|2023-03-13 08:30:00|593.67|592.07|596.67|595.07|598.17|596.57|592.42|590.82|0
1678696500000|2023-03-13 08:35:00|596.42|594.82|598.17|596.57|600.42|598.82|596.17|594.57|0
1678696800000|2023-03-13 08:40:00|598.42|596.82|601.42|599.82|601.67|600.07|596.67|595.07|0
1678697100000|2023-03-13 08:45:00|601.05|599.45|607.42|605.82|607.42|605.82|601.05|599.45|0
1678697400000|2023-03-13 08:50:00|607.8|606.2|610.92|609.32|617.17|615.57|607.42|605.82|0
1678697700000|2023-03-13 08:55:00|609.92|608.32|616.42|614.82|616.42|614.82|608.67|607.07|0
1678698000000|2023-03-13 09:00:00|616.8|615.2|623.66|621.58|624.66|622.58|615.16|613.08|0
1678698300000|2023-03-13 09:05:00|623.91|621.83|621.16|619.08|624.41|622.33|617.79|615.71|0
1678698600000|2023-03-13 09:10:00|621.41|619.33|615.91|613.83|626.41|624.33|615.16|613.08|0
1678698900000|2023-03-13 09:15:00|616.41|614.33|625.16|623.08|625.16|623.08|615.91|613.83|0
1678699200000|2023-03-13 09:20:00|624.91|622.83|634.41|632.33|637.91|635.83|623.91|621.83|0
1678699500000|2023-03-13 09:25:00|635.16|633.08|636.66|634.58|637.66|635.58|633.16|631.08|0
1678699800000|2023-03-13 09:30:00|636.91|634.83|639.54|637.46|644.91|642.83|636.41|634.33|0
1678700100000|2023-03-13 09:35:00|641.66|639.58|640.24|638|648.24|646|637.37|635.13|0
1678700400000|2023-03-13 09:40:00|638.99|636.75|630.87|628.87|639.87|637.63|629.62|627.38|0
1678700700000|2023-03-13 09:45:00|630.37|628.37|626.5|624.5|630.62|628.62|621.12|619.12|0
1678701000000|2023-03-13 09:50:00|625.37|623.37|630.37|628.37|631.75|629.75|624|622|0
1678701300000|2023-03-13 09:55:00|631.62|629.62|638.12|636.12|639.12|637.12|631.62|629.62|0
1678701600000|2023-03-13 10:00:00|638.37|636.37|628.62|626.62|639|637|628.62|626.62|0
1678701900000|2023-03-13 10:05:00|628.37|626.37|636.62|634.62|639.62|637.62|627.12|625.12|0
1678702200000|2023-03-13 10:10:00|636.12|634.12|641|639|641.87|639.87|634|632|0
1678702500000|2023-03-13 10:15:00|640.87|638.87|639.62|637.62|644.37|642.37|638.25|636.25|0
1678702800000|2023-03-13 10:20:00|639.37|637.37|637.37|635.37|639.37|637.37|632.87|630.87|0
1678703100000|2023-03-13 10:25:00|637.12|635.12|633.62|631.62|637.12|635.12|631.87|629.87|0
1678703400000|2023-03-13 10:30:00|633.75|631.75|631.87|629.87|637.12|635.12|628.87|626.87|0
1678703700000|2023-03-13 10:35:00|632.12|630.12|632.54|630.7|634.29|632.45|631.12|629.12|0
1678704000000|2023-03-13 10:40:00|632.79|630.95|636.79|634.95|636.79|634.95|631.04|629.2|0
1678704300000|2023-03-13 10:45:00|637.54|635.7|629.29|627.45|640.54|638.7|629.17|627.33|0
1678704600000|2023-03-13 10:50:00|629.79|627.95|627.79|625.95|634.92|633.08|627.54|625.7|0
1678704900000|2023-03-13 10:55:00|627.54|625.7|621.29|619.45|628.29|626.45|615.54|613.7|0
1678705200000|2023-03-13 11:00:00|620.29|618.45|606.17|604.33|621.04|619.2|605.29|603.45|0
1678705500000|2023-03-13 11:05:00|606.04|604.2|610.54|608.7|613.17|611.33|605.79|603.95|0
1678705800000|2023-03-13 11:10:00|612.04|610.2|618.04|616.2|620.42|618.58|612.04|610.2|0
1678706100000|2023-03-13 11:15:00|618.54|616.7|621.29|619.45|622.54|620.7|617.17|615.33|0
1678706400000|2023-03-13 11:20:00|621.54|619.7|627.29|625.45|627.29|625.45|621.17|619.33|0
1678706700000|2023-03-13 11:25:00|627.54|625.7|630.04|628.2|634.29|632.45|626.54|624.7|0
1678707000000|2023-03-13 11:30:00|630.17|628.33|631.29|629.45|632.54|630.7|624.54|622.7|0
1678707300000|2023-03-13 11:35:00|631.54|629.7|632.29|630.45|634.04|632.2|628.79|626.95|0
1678707600000|2023-03-13 11:40:00|632.54|630.7|638.04|636.2|638.79|636.95|630.29|628.45|0
1678707900000|2023-03-13 11:45:00|637.79|635.95|635.29|633.45|638.79|636.95|633.92|632.08|0
1678708200000|2023-03-13 11:50:00|635.17|633.33|637.54|635.7|637.79|635.95|633.92|632.08|0
1678708500000|2023-03-13 11:55:00|637.67|635.83|634.42|632.58|638.54|636.7|627.54|625.7|0
1678708800000|2023-03-13 12:00:00|634.67|632.83|639.29|637.45|639.79|637.95|628.54|626.7|0
1678709100000|2023-03-13 12:05:00|639.04|637.2|649.29|647.45|650.79|648.95|639.04|637.2|0
1678709400000|2023-03-13 12:10:00|649.67|647.83|652.04|650.2|663.54|661.7|649.04|647.2|0
1678709700000|2023-03-13 12:15:00|651.79|649.95|654.79|652.95|658.54|656.7|643.79|641.95|0
1678710000000|2023-03-13 12:20:00|654.54|652.7|649.79|647.95|654.54|652.7|645.29|643.45|0
1678710300000|2023-03-13 12:25:00|648.79|646.95|650.54|648.7|655.29|653.45|648.79|646.95|0
1678710600000|2023-03-13 12:30:00|651.29|649.45|657.17|655.33|658.54|656.7|647.29|645.45|0
1678710900000|2023-03-13 12:35:00|656.79|654.95|668.04|666.2|673.04|671.2|656.79|654.95|0
1678711200000|2023-03-13 12:40:00|668.54|666.7|676.29|674.45|677.29|675.45|667.79|665.95|0
1678711500000|2023-03-13 12:45:00|677.04|675.2|689.29|687.45|691.79|689.95|677.04|675.2|0
1678711800000|2023-03-13 12:50:00|687.79|685.95|685.42|683.58|688.54|686.7|676.04|674.2|0
1678712100000|2023-03-13 12:55:00|685.04|683.2|666.79|664.95|685.17|683.33|665.54|663.7|0
1678712400000|2023-03-13 13:00:00|665.04|663.2|668.04|666.2|676.92|675.08|662.29|660.45|0
1678712700000|2023-03-13 13:05:00|669.04|667.2|663.29|661.45|673.42|671.58|663.29|661.45|0
1678713000000|2023-03-13 13:10:00|663.04|661.2|664.42|662.58|665.29|663.45|657.42|655.58|0
1678713300000|2023-03-13 13:15:00|664.04|662.2|663.54|661.7|664.67|662.83|657.04|655.2|0
1678713600000|2023-03-13 13:20:00|662.79|660.95|665.17|663.33|667.29|665.45|660.42|658.58|0
1678713900000|2023-03-13 13:25:00|666.04|664.2|681.04|679.2|683.67|681.83|666.04|664.2|0
1678714200000|2023-03-13 13:30:00|680.29|678.45|680.54|678.7|684.04|682.2|671.29|669.45|0
1678714500000|2023-03-13 13:35:00|680.79|678.95|682.79|680.95|690.29|688.45|680.67|678.83|0
1678714800000|2023-03-13 13:40:00|681.79|679.95|684.04|682.2|690.29|688.45|678.79|676.95|0
1678715100000|2023-03-13 13:45:00|683.92|682.08|656.04|654.2|685.79|683.95|653.79|651.95|0
1678715400000|2023-03-13 13:50:00|655.54|653.7|649.16|647.08|658.91|656.83|644.16|642.08|0
1678715700000|2023-03-13 13:55:00|652.16|650.08|642.91|640.83|653.41|651.33|635.29|633.21|0
1678716000000|2023-03-13 14:00:00|643.41|641.33|640.79|638.71|649.91|647.83|637.91|635.83|0
1678716300000|2023-03-13 14:05:00|641.66|639.58|634.41|632.33|652.66|650.58|624.91|622.83|0
1678716600000|2023-03-13 14:10:00|631.79|629.71|643.41|641.33|649.54|647.46|631.04|628.96|0
1678716900000|2023-03-13 14:15:00|645.41|643.33|655.54|653.46|655.54|653.46|645.41|643.33|0
1678717200000|2023-03-13 14:20:00|654.79|652.71|653.66|651.58|657.16|655.08|643.41|641.33|0
1678717500000|2023-03-13 14:25:00|651.66|649.58|658.29|656.21|660.66|658.58|648.66|646.58|0
1678717800000|2023-03-13 14:30:00|658.91|656.83|638.58|636.66|658.91|656.83|637.41|635.33|0
1678718100000|2023-03-13 14:35:00|637.83|635.91|641.33|639.41|649.33|647.41|635.58|633.66|0
1678718400000|2023-03-13 14:40:00|640.83|638.91|639.58|637.66|650.83|648.91|636.46|634.54|0
1678718700000|2023-03-13 14:45:00|638.83|636.91|637.21|635.29|642.96|641.04|632.33|630.41|0
1678719000000|2023-03-13 14:50:00|635.58|633.66|645.08|643.16|653.33|651.41|633.46|631.54|0
1678719300000|2023-03-13 14:55:00|643.33|641.41|620.83|618.91|643.83|641.91|618.83|616.91|0
1678719600000|2023-03-13 15:00:00|618.83|616.91|618.21|616.29|624.21|622.29|606.58|604.66|0
1678719900000|2023-03-13 15:05:00|619.33|617.41|620.83|618.91|625.33|623.41|615.46|613.54|0
1678720200000|2023-03-13 15:10:00|621.33|619.41|616.21|614.29|621.33|619.41|606.33|604.41|0
1678720500000|2023-03-13 15:15:00|616.58|614.66|609.71|607.79|616.58|614.66|605.21|603.29|0
1678720800000|2023-03-13 15:20:00|609.83|607.91|612.33|610.41|618.33|616.41|603.71|601.79|0
1678721100000|2023-03-13 15:25:00|612.96|611.04|600.58|598.66|613.83|611.91|599.46|597.54|0
1678721400000|2023-03-13 15:30:00|600.33|598.41|612.08|610.16|612.21|610.29|599.21|597.29|0
1678721700000|2023-03-13 15:35:00|612.21|610.29|618.58|616.66|621.58|619.66|612.21|610.29|0
1678722000000|2023-03-13 15:40:00|608.83|606.91|610.83|608.91|610.83|608.91|608.58|606.66|0
1678722300000|2023-03-13 15:45:00|610.58|608.66|604.33|602.41|616.33|614.41|601.58|599.66|0
1678722600000|2023-03-13 15:50:00|605.33|603.41|620.08|618.16|620.58|618.66|604.08|602.16|0
1678722900000|2023-03-13 15:55:00|624.08|622.16|608.83|606.91|624.08|622.16|608.08|606.16|0
1678723200000|2023-03-13 16:00:00|609.33|607.41|613.58|611.66|616.96|615.04|595.83|593.91|0
1678723500000|2023-03-13 16:05:00|612.83|610.91|602.33|600.41|614.58|612.66|601.58|599.66|0
1678723800000|2023-03-13 16:10:00|602.46|600.54|613.08|611.16|617.83|615.91|602.33|600.41|0
1678724100000|2023-03-13 16:15:00|613.33|611.41|615.58|613.66|616.33|614.41|604.83|602.91|0
1678724400000|2023-03-13 16:20:00|615.08|613.16|624.58|622.66|624.83|622.91|612.33|610.41|0
1678724700000|2023-03-13 16:25:00|624.33|622.41|618.58|616.66|625.83|623.91|617.58|615.66|0
1678725000000|2023-03-13 16:30:00|617.08|615.16|629.33|627.41|629.83|627.91|617.08|615.16|0
1678725300000|2023-03-13 16:35:00|629.83|627.91|620.33|618.41|629.83|627.91|616.58|614.66|0
1678725600000|2023-03-13 16:40:00|620.08|618.16|617.83|615.91|620.58|618.66|610.08|608.16|0
1678725900000|2023-03-13 16:45:00|619.21|617.29|633.08|631.16|635.08|633.16|614.83|612.91|0
1678726200000|2023-03-13 16:50:00|632.08|630.16|629.54|627.46|636.16|634.08|625.91|623.83|0
1678726500000|2023-03-13 16:55:00|628.91|626.83|631.41|629.33|636.16|634.08|626.41|624.33|0
1678726800000|2023-03-13 17:00:00|630.91|628.83|639.41|637.33|643.41|641.33|630.91|628.83|0
1678727100000|2023-03-13 17:05:00|640.41|638.33|632.16|630.08|643.91|641.83|632.16|630.08|0
1678727400000|2023-03-13 17:10:00|631.41|629.33|630.66|628.58|634.91|632.83|628.91|626.83|0
1678727700000|2023-03-13 17:15:00|631.41|629.33|629.66|627.58|635.41|633.33|624.41|622.33|0
1678728000000|2023-03-13 17:20:00|630.41|628.33|636.16|634.08|636.41|634.33|628.91|626.83|0
1678728300000|2023-03-13 17:25:00|636.41|634.33|633.41|631.33|638.91|636.83|631.66|629.58|0
1678728600000|2023-03-13 17:30:00|634.16|632.08|641.16|639.08|641.16|639.08|632.16|630.08|0
1678728900000|2023-03-13 17:35:00|641.41|639.33|622.91|620.83|641.91|639.83|619.66|617.58|0
1678729200000|2023-03-13 17:40:00|622.41|620.33|620.16|618.08|627.04|624.96|619.91|617.83|0
1678729500000|2023-03-13 17:45:00|619.91|617.83|624.16|622.08|625.41|623.33|618.91|616.83|0
1678729800000|2023-03-13 17:50:00|623.66|621.58|623.79|621.71|624.16|622.08|618.16|616.08|0
1678730100000|2023-03-13 17:55:00|623.66|621.58|618.66|616.58|623.91|621.83|616.66|614.58|0
1678730400000|2023-03-13 18:00:00|617.91|615.83|613.91|611.83|619.66|617.58|608.41|606.33|0
1678730700000|2023-03-13 18:05:00|613.66|611.58|618.58|616.66|618.58|616.66|611.58|609.66|0
1678731000000|2023-03-13 18:10:00|619.08|617.16|615.08|613.16|619.83|617.91|612.08|610.16|0
1678731300000|2023-03-13 18:15:00|614.33|612.41|613.83|611.91|615.58|613.66|609.08|607.16|0
1678731600000|2023-03-13 18:20:00|613.21|611.29|610.33|608.41|616.08|614.16|609.33|607.41|0
1678731900000|2023-03-13 18:25:00|609.33|607.41|613.33|611.41|617.33|615.41|605.71|603.79|0
1678732200000|2023-03-13 18:30:00|611.83|609.91|606.08|604.16|612.33|610.41|602.58|600.66|0
1678732500000|2023-03-13 18:35:00|605.83|603.91|616.83|614.91|620.58|618.66|605.83|603.91|0
1678732800000|2023-03-13 18:40:00|616.33|614.41|613.33|611.41|619.08|617.16|608.46|606.54|0
1678733100000|2023-03-13 18:45:00|613.58|611.66|616.08|614.16|619.83|617.91|613.21|611.29|0
1678733400000|2023-03-13 18:50:00|616.71|614.79|615.46|613.54|618.83|616.91|613.33|611.41|0
1678733700000|2023-03-13 18:55:00|614.33|612.41|613.58|611.66|616.83|614.91|611.58|609.66|0
1678734000000|2023-03-13 19:00:00|612.83|610.91|621.83|619.91|621.83|619.91|609.08|607.16|0
1678734300000|2023-03-13 19:05:00|621.58|619.66|620.83|618.91|622.83|620.91|611.33|609.41|0
1678734600000|2023-03-13 19:10:00|619.58|617.66|613.83|611.91|620.58|618.66|610.08|608.16|0
1678734900000|2023-03-13 19:15:00|613.33|611.41|620.83|618.91|620.83|618.91|611.83|609.91|0
1678735200000|2023-03-13 19:20:00|620.58|618.66|633.08|631.16|634.58|632.66|620.33|618.41|0
1678735500000|2023-03-13 19:25:00|633.83|631.91|638.16|636.08|642.16|640.08|633.08|631.16|0
1678735800000|2023-03-13 19:30:00|637.41|635.33|631.54|629.46|638.41|636.33|629.79|627.71|0
1678736100000|2023-03-13 19:35:00|631.41|629.33|626.91|624.83|633.91|631.83|626.66|624.58|0
1678736400000|2023-03-13 19:40:00|627.41|625.33|627.41|625.33|630.91|628.83|620.41|618.33|0
1678736700000|2023-03-13 19:45:00|628.41|626.33|633.41|631.33|634.91|632.83|625.91|623.83|0
1678737000000|2023-03-13 19:50:00|633.29|631.21|640.16|638.08|640.91|638.83|633.29|631.21|0
1678737300000|2023-03-13 19:55:00|638.16|636.08|643.74|641.5|646.49|644.33|638.16|636.08|0
1678737600000|2023-03-13 20:00:00|643.99|641.75|641.24|639|644.74|642.5|639.49|637.25|0
1678737900000|2023-03-13 20:05:00|641.49|639.25|637.24|635|641.99|639.75|635.49|633.25|0
1678738200000|2023-03-13 20:10:00|636.74|634.5|637.99|635.75|639.24|637|636.74|634.5|0
1678738500000|2023-03-13 20:15:00|638.54|635.46|638.83|636.41|639.79|636.91|635.91|632.83|0
1678738800000|2023-03-13 20:20:00|639.08|636.66|641.46|639.04|641.83|639.41|638.58|636.16|0
1678739100000|2023-03-13 20:25:00|641.33|638.91|642.33|639.91|642.58|640.16|641.08|638.66|0
1678739400000|2023-03-13 20:30:00|642.21|639.79|642.71|640.29|642.71|640.29|641.58|639.16|0
1678739700000|2023-03-13 20:35:00|642.83|640.41|639.46|637.04|642.83|640.41|638.08|635.66|0
1678740000000|2023-03-13 20:40:00|639.33|636.91|641.58|639.16|642.08|639.66|639.33|636.91|0
1678740300000|2023-03-13 20:45:00|641.46|639.04|636.83|634.41|641.46|639.04|636.58|634.16|0
1678740600000|2023-03-13 20:50:00|636.71|634.29|636.83|634.41|639.08|636.66|636.58|634.16|0
1678740900000|2023-03-13 20:55:00|637.33|634.91|637.96|635.54|638.71|636.29|635.96|633.54|0
1678741200000|2023-03-13 21:00:00|637.84|635.42|637.99|635.57|638.02|635.6|637.29|634.87|0
1678741500000|2023-03-13 21:05:00|637.77|635.35|637.84|635.42|637.95|635.53|637.73|635.31|0
1678741800000|2023-03-13 21:10:00|637.8|635.38|637.99|635.57|638.06|635.64|637.8|635.38|0
1678742100000|2023-03-13 21:15:00|638.1|635.68|637.95|635.53|638.32|635.9|637.95|635.53|0
1678742400000|2023-03-13 21:20:00|638.02|635.6|638.43|636.01|638.64|636.22|637.95|635.53|0
1678742700000|2023-03-13 21:25:00|638.54|636.12|639.05|636.63|639.08|636.66|638.32|635.9|0
1678743000000|2023-03-13 21:30:00|638.75|636.33|638.86|636.44|638.97|636.55|638.68|636.26|0
1678743300000|2023-03-13 21:35:00|638.75|636.33|638.17|635.75|638.75|636.33|638.17|635.75|0
1678743600000|2023-03-13 21:40:00|638.1|635.68|637.84|635.42|638.35|635.93|637.51|635.09|0
1678743900000|2023-03-13 21:45:00|637.73|635.31|637.95|635.53|637.95|635.53|637.58|635.16|0
1678744500000|2023-03-13 21:55:00|638.02|635.6|637.99|635.57|638.35|635.93|637.73|635.31|0
1678744800000|2023-03-13 22:00:00|638.28|635.86|636.08|633.66|638.28|635.86|633.46|631.04|0
1678745100000|2023-03-13 22:05:00|636.71|634.29|638.33|635.91|641.71|639.29|636.33|633.91|0
1678745400000|2023-03-13 22:10:00|638.21|635.79|638.33|635.91|640.08|637.66|636.96|634.54|0
1678745700000|2023-03-13 22:15:00|638.46|636.04|639.33|636.91|639.58|637.16|637.08|634.66|0
1678746000000|2023-03-13 22:20:00|639.21|636.79|636.08|633.66|639.96|637.54|635.58|633.16|0
1678746300000|2023-03-13 22:25:00|636.33|633.91|632.08|629.66|638.08|635.66|632.08|629.66|0
1678746600000|2023-03-13 22:30:00|632.33|629.91|632.96|630.54|634.33|631.91|631.58|629.16|0
1678746900000|2023-03-13 22:35:00|632.83|630.41|632.58|630.16|633.08|630.66|631.83|629.41|0
1678747200000|2023-03-13 22:40:00|632.46|630.04|633.58|631.16|633.71|631.29|631.83|629.41|0
1678747500000|2023-03-13 22:45:00|633.83|631.41|634.33|631.91|634.33|631.91|633.08|630.66|0
1678747800000|2023-03-13 22:50:00|634.08|631.66|632.96|630.54|634.58|632.16|632.96|630.54|0
1678748100000|2023-03-13 22:55:00|633.08|630.66|631.58|629.16|633.58|631.16|631.33|628.91|0
1678748400000|2023-03-13 23:00:00|631.33|628.91|631.83|629.41|634.33|631.91|631.08|628.66|0
1678748700000|2023-03-13 23:05:00|632.08|629.66|632.33|629.91|633.08|630.66|631.46|629.04|0
1678749000000|2023-03-13 23:10:00|632.58|630.16|632.83|630.41|633.58|631.16|632.08|629.66|0
1678749300000|2023-03-13 23:15:00|632.58|630.16|632.33|629.91|633.71|631.29|632.08|629.66|0
1678749600000|2023-03-13 23:20:00|632.21|629.79|633.96|631.54|634.08|631.66|631.58|629.16|0
1678749900000|2023-03-13 23:25:00|634.08|631.66|639.08|636.66|640.46|638.04|633.96|631.54|0
1678750200000|2023-03-13 23:30:00|638.83|636.41|638.08|635.66|639.83|637.41|637.83|635.41|0
1678750500000|2023-03-13 23:35:00|638.33|635.91|636.58|634.16|638.33|635.91|636.08|633.66|0
1678750800000|2023-03-13 23:40:00|636.83|634.41|635.83|633.41|636.83|634.41|634.83|632.41|0
1678751100000|2023-03-13 23:45:00|636.08|633.66|635.33|632.91|636.83|634.41|634.83|632.41|0
1678751400000|2023-03-13 23:50:00|635.08|632.66|639.08|636.66|639.08|636.66|634.58|632.16|0
1678751700000|2023-03-13 23:55:00|638.58|636.16|640.58|638.16|640.71|638.29|637.58|635.16|0
1678667100000|2023-03-13 00:25:00|583.43|580.57|580.8|577.94|583.55|580.69|580.8|577.94|0
1678667400000|2023-03-13 00:30:00|581.05|578.19|581.05|578.19|582.55|579.69|579.8|576.94|0
1678667700000|2023-03-13 00:35:00|581.18|578.32|586.05|583.19|586.8|583.94|581.18|578.32|0
1678668000000|2023-03-13 00:40:00|586.3|583.44|587.55|584.69|590.3|587.44|586.3|583.44|0
1678668300000|2023-03-13 00:45:00|587.43|584.57|586.3|583.44|590.3|587.44|585.68|582.82|0
1678668600000|2023-03-13 00:50:00|586.55|583.69|588.05|585.19|589.3|586.44|586.3|583.44|0
1678668900000|2023-03-13 00:55:00|587.8|584.94|588.68|585.82|589.55|586.69|587.43|584.57|0
1678669200000|2023-03-13 01:00:00|588.8|585.94|586.3|583.44|591.68|588.82|584.55|581.69|0
1678669500000|2023-03-13 01:05:00|586.43|583.57|592.3|589.44|592.3|589.44|586.43|583.57|0
1678669800000|2023-03-13 01:10:00|592.55|589.69|596.05|593.19|596.3|593.44|592.43|589.57|0
1678670100000|2023-03-13 01:15:00|595.93|593.07|595.8|592.94|596.3|593.44|593.8|590.94|0
1678670400000|2023-03-13 01:20:00|595.68|592.82|597.68|594.82|598.18|595.32|595.55|592.69|0
1678670700000|2023-03-13 01:25:00|597.55|594.69|595.68|592.82|597.8|594.94|593.68|590.82|0
1678671000000|2023-03-13 01:30:00|595.93|593.07|596.55|593.69|598.55|595.69|595.3|592.44|0
1678671300000|2023-03-13 01:35:00|596.68|593.82|596.55|593.69|598.8|595.94|596.3|593.44|0
1678671600000|2023-03-13 01:40:00|596.8|593.94|592.55|589.69|596.8|593.94|591.55|588.69|0
1678671900000|2023-03-13 01:45:00|592.8|589.94|592.05|589.19|594.18|591.32|590.3|587.44|0
1678672200000|2023-03-13 01:50:00|591.55|588.69|595.43|592.57|596.05|593.19|591.55|588.69|0
1678672500000|2023-03-13 01:55:00|595.55|592.69|593.55|590.69|597.3|594.44|593.18|590.32|0
1678672800000|2023-03-13 02:00:00|593.3|590.44|590.55|587.69|595.55|592.69|589.05|586.19|0
1678673100000|2023-03-13 02:05:00|590.3|587.44|590.05|587.19|590.8|587.94|587.8|584.94|0
1678673400000|2023-03-13 02:10:00|589.93|587.07|588.05|585.19|591.55|588.69|588.05|585.19|0
1678673700000|2023-03-13 02:15:00|588.18|585.32|587.55|584.69|591.05|588.19|587.3|584.44|0
1678674000000|2023-03-13 02:20:00|587.3|584.44|583.8|580.94|588.55|585.69|582.3|579.44|0
1678674300000|2023-03-13 02:25:00|583.68|580.82|581.93|579.07|584.05|581.19|579.8|576.94|0
1678674600000|2023-03-13 02:30:00|581.8|578.94|575.3|572.44|581.8|578.94|573.18|570.32|0
1678674900000|2023-03-13 02:35:00|575.05|572.19|575.43|572.57|577.93|575.07|571.18|568.32|0
1678675200000|2023-03-13 02:40:00|575.68|572.82|574.8|571.94|578.8|575.94|573.68|570.82|0
1678675500000|2023-03-13 02:45:00|574.3|571.44|575.8|572.94|578.05|575.19|572.8|569.94|0
1678675800000|2023-03-13 02:50:00|575.68|572.82|573.3|570.44|575.68|572.82|572.55|569.69|0
1678676100000|2023-03-13 02:55:00|573.55|570.69|572.68|569.82|574.18|571.32|571.3|568.44|0
1678676400000|2023-03-13 03:00:00|572.43|569.57|572.05|569.19|573.68|570.82|572.05|569.19|0
1678676700000|2023-03-13 03:05:00|572.3|569.44|569.93|567.07|573.8|570.94|568.8|565.94|0
1678677000000|2023-03-13 03:10:00|569.55|566.69|569.55|566.69|570.55|567.69|569.05|566.19|0
1678677300000|2023-03-13 03:15:00|569.68|566.82|570.3|567.44|570.55|567.69|568.8|565.94|0
1678677600000|2023-03-13 03:20:00|570.68|567.82|571.05|568.19|573.55|570.69|570.68|567.82|0
1678677900000|2023-03-13 03:25:00|570.8|567.94|571.55|568.69|572.05|569.19|570.8|567.94|0
1678678200000|2023-03-13 03:30:00|571.43|568.57|572.8|569.94|574.05|571.19|571.43|568.57|0
1678678500000|2023-03-13 03:35:00|572.93|570.07|569.43|566.57|573.43|570.57|566.8|563.94|0
1678678800000|2023-03-13 03:40:00|569.55|566.69|569.8|566.94|570.05|567.19|568.55|565.69|0
1678679100000|2023-03-13 03:45:00|569.68|566.82|571.3|568.44|571.55|568.69|568.8|565.94|0
1678679400000|2023-03-13 03:50:00|571.05|568.19|571.18|568.32|571.3|568.44|570.43|567.57|0
1678679700000|2023-03-13 03:55:00|571.05|568.19|572.3|569.44|572.3|569.44|570.8|567.94|0
1678680000000|2023-03-13 04:00:00|572.18|569.32|570.43|567.57|572.3|569.44|569.3|566.44|0
1678680300000|2023-03-13 04:05:00|570.55|567.69|571.55|568.69|572.3|569.44|570.3|567.44|0
1678680600000|2023-03-13 04:10:00|571.8|568.94|571.68|568.82|572.68|569.82|571.55|568.69|0
1678680900000|2023-03-13 04:15:00|571.8|568.94|572.55|569.69|572.8|569.94|571.8|568.94|0
1678681200000|2023-03-13 04:20:00|572.43|569.57|572.05|569.19|572.55|569.69|571.05|568.19|0
1678681500000|2023-03-13 04:25:00|572.3|569.44|573.3|570.44|573.3|570.44|572.3|569.44|0
1678681800000|2023-03-13 04:30:00|573.05|570.19|573.43|570.57|575.05|572.19|573.05|570.19|0
1678682100000|2023-03-13 04:35:00|573.3|570.44|573.93|571.07|574.55|571.69|573.05|570.19|0
1678682400000|2023-03-13 04:40:00|574.05|571.19|574.93|572.07|574.93|572.07|573.55|570.69|0
1678682700000|2023-03-13 04:45:00|574.3|571.44|574.05|571.19|574.55|571.69|573.8|570.94|0
1678683000000|2023-03-13 04:50:00|573.8|570.94|574.3|571.44|574.3|571.44|572.55|569.69|0
1678683300000|2023-03-13 04:55:00|574.18|571.32|573.68|570.82|575.68|572.82|573.43|570.57|0
1678683600000|2023-03-13 05:00:00|573.55|570.69|574.8|571.94|575.3|572.44|573.55|570.69|0
1678683900000|2023-03-13 05:05:00|574.68|571.82|574.3|571.44|575.55|572.69|573.8|570.94|0
1678684200000|2023-03-13 05:10:00|574.05|571.19|573.05|570.19|575.3|572.44|572.93|570.07|0
1678684500000|2023-03-13 05:15:00|573.3|570.44|570.68|567.82|573.3|570.44|570.3|567.44|0
1678684800000|2023-03-13 05:20:00|570.8|567.94|571.8|568.94|572.3|569.44|570.8|567.94|0
1678685100000|2023-03-13 05:25:00|572.05|569.19|573.3|570.44|573.68|570.82|572.05|569.19|0
1678685400000|2023-03-13 05:30:00|573.18|570.32|574.05|571.19|575.55|572.69|573.05|570.19|0
1678685700000|2023-03-13 05:35:00|573.93|571.07|575.05|572.19|575.3|572.44|573.55|570.69|0
1678686000000|2023-03-13 05:40:00|574.8|571.94|571.18|568.32|575.05|572.19|571.05|568.19|0
1678686300000|2023-03-13 05:45:00|570.68|567.82|567.3|564.44|570.8|567.94|567.3|564.44|0
1678686600000|2023-03-13 05:50:00|567.43|564.57|568.55|565.69|568.8|565.94|567.18|564.32|0
1678686900000|2023-03-13 05:55:00|568.8|565.94|568.8|565.94|569.8|566.94|568.3|565.44|0
1678687200000|2023-03-13 06:00:00|568.93|566.07|568.05|565.19|569.43|566.57|567.8|564.94|0
1678687500000|2023-03-13 06:05:00|567.91|565.83|566.29|564.21|567.91|565.83|565.66|563.58|0
1678687800000|2023-03-13 06:10:00|566.41|564.33|565.66|563.58|566.79|564.71|564.79|562.71|0
1678688100000|2023-03-13 06:15:00|565.41|563.33|568.41|566.33|568.91|566.83|564.91|562.83|0
1678688400000|2023-03-13 06:20:00|568.66|566.58|568.41|566.33|568.91|566.83|567.41|565.33|0
1678688700000|2023-03-13 06:25:00|568.79|566.71|567.91|565.83|569.41|567.33|567.66|565.58|0
1678689000000|2023-03-13 06:30:00|568.16|566.08|569.91|567.83|570.91|568.83|567.41|565.33|0
1678689300000|2023-03-13 06:35:00|570.04|567.96|569.79|567.71|570.91|568.83|569.41|567.33|0
1678689600000|2023-03-13 06:40:00|569.66|567.58|567.91|565.83|570.04|567.96|567.91|565.83|0
1678689900000|2023-03-13 06:45:00|568.04|565.96|564.66|562.58|568.41|566.33|564.66|562.58|0
1678690200000|2023-03-13 06:50:00|564.91|562.83|563.91|561.83|565.79|563.71|562.66|560.58|0
1678690500000|2023-03-13 06:55:00|563.66|561.58|566.79|564.71|566.79|564.71|563.66|561.58|0
1678690800000|2023-03-13 07:00:00|566.66|564.58|571.91|569.83|573.41|571.33|565.54|563.46|0
1678691100000|2023-03-13 07:05:00|572.16|570.08|576.41|574.33|577.04|574.96|572.16|570.08|0
1678691400000|2023-03-13 07:10:00|576.16|574.08|579.16|577.08|579.16|577.08|574.91|572.83|0
1678691700000|2023-03-13 07:15:00|579.41|577.33|579.16|577.08|581.41|579.33|578.91|576.83|0
1678692000000|2023-03-13 07:20:00|578.91|576.83|576.54|574.46|579.16|577.08|575.91|573.83|0
1678692300000|2023-03-13 07:25:00|576.41|574.33|582.29|580.21|582.91|580.83|576.41|574.33|0
1678692600000|2023-03-13 07:30:00|582.66|580.58|582.16|580.08|583.04|580.96|579.54|577.46|0
1678692900000|2023-03-13 07:35:00|582.04|579.96|580.16|578.08|583.16|581.08|580.16|578.08|0
1678693200000|2023-03-13 07:40:00|580.29|578.21|578.55|576.95|580.29|578.21|577.91|575.83|0
1678693500000|2023-03-13 07:45:00|578.42|576.82|579.92|578.32|580.05|578.45|577.05|575.45|0
1678693800000|2023-03-13 07:50:00|580.17|578.57|579.55|577.95|580.17|578.57|578.3|576.7|0
1678694100000|2023-03-13 07:55:00|579.8|578.2|580.42|578.82|580.55|578.95|579.3|577.7|0
1678694400000|2023-03-13 08:00:00|579.55|577.95|588.17|586.57|588.17|586.57|579.55|577.95|0
1678694700000|2023-03-13 08:05:00|587.92|586.32|588.42|586.82|589.55|587.95|587.17|585.57|0
1678695000000|2023-03-13 08:10:00|588.17|586.57|582.92|581.32|588.8|587.2|580.67|579.07|0
1678695300000|2023-03-13 08:15:00|583.17|581.57|586.8|585.2|587.17|585.57|579.92|578.32|0
1678695600000|2023-03-13 08:20:00|586.42|584.82|584.17|582.57|588.17|586.57|582.8|581.2|0
1678695900000|2023-03-13 08:25:00|584.3|582.7|593.92|592.32|594.17|592.57|582.67|581.07|0
1678696200000|2023-03-13 08:30:00|593.67|592.07|596.67|595.07|598.17|596.57|592.42|590.82|0
1678696500000|2023-03-13 08:35:00|596.42|594.82|598.17|596.57|600.42|598.82|596.17|594.57|0
1678696800000|2023-03-13 08:40:00|598.42|596.82|601.42|599.82|601.67|600.07|596.67|595.07|0
1678697100000|2023-03-13 08:45:00|601.05|599.45|607.42|605.82|607.42|605.82|601.05|599.45|0
1678697400000|2023-03-13 08:50:00|607.8|606.2|610.92|609.32|617.17|615.57|607.42|605.82|0
1678697700000|2023-03-13 08:55:00|609.92|608.32|616.42|614.82|616.42|614.82|608.67|607.07|0
1678698000000|2023-03-13 09:00:00|616.8|615.2|623.66|621.58|624.66|622.58|615.16|613.08|0
1678698300000|2023-03-13 09:05:00|623.91|621.83|621.16|619.08|624.41|622.33|617.79|615.71|0
1678698600000|2023-03-13 09:10:00|621.41|619.33|615.91|613.83|626.41|624.33|615.16|613.08|0
1678698900000|2023-03-13 09:15:00|616.41|614.33|625.16|623.08|625.16|623.08|615.91|613.83|0
1678699200000|2023-03-13 09:20:00|624.91|622.83|634.41|632.33|637.91|635.83|623.91|621.83|0
1678699500000|2023-03-13 09:25:00|635.16|633.08|636.66|634.58|637.66|635.58|633.16|631.08|0
1678699800000|2023-03-13 09:30:00|636.91|634.83|639.54|637.46|644.91|642.83|636.41|634.33|0
1678700100000|2023-03-13 09:35:00|641.66|639.58|640.24|638|648.24|646|637.37|635.13|0
1678700400000|2023-03-13 09:40:00|638.99|636.75|630.87|628.87|639.87|637.63|629.62|627.38|0
1678700700000|2023-03-13 09:45:00|630.37|628.37|626.5|624.5|630.62|628.62|621.12|619.12|0
1678701000000|2023-03-13 09:50:00|625.37|623.37|630.37|628.37|631.75|629.75|624|622|0
1678701300000|2023-03-13 09:55:00|631.62|629.62|638.12|636.12|639.12|637.12|631.62|629.62|0
1678701600000|2023-03-13 10:00:00|638.37|636.37|628.62|626.62|639|637|628.62|626.62|0
1678701900000|2023-03-13 10:05:00|628.37|626.37|636.62|634.62|639.62|637.62|627.12|625.12|0
1678702200000|2023-03-13 10:10:00|636.12|634.12|641|639|641.87|639.87|634|632|0
1678702500000|2023-03-13 10:15:00|640.87|638.87|639.62|637.62|644.37|642.37|638.25|636.25|0
1678702800000|2023-03-13 10:20:00|639.37|637.37|637.37|635.37|639.37|637.37|632.87|630.87|0
1678703100000|2023-03-13 10:25:00|637.12|635.12|633.62|631.62|637.12|635.12|631.87|629.87|0
1678703400000|2023-03-13 10:30:00|633.75|631.75|631.87|629.87|637.12|635.12|628.87|626.87|0
1678703700000|2023-03-13 10:35:00|632.12|630.12|632.54|630.7|634.29|632.45|631.12|629.12|0
1678704000000|2023-03-13 10:40:00|632.79|630.95|636.79|634.95|636.79|634.95|631.04|629.2|0
1678704300000|2023-03-13 10:45:00|637.54|635.7|629.29|627.45|640.54|638.7|629.17|627.33|0
1678704600000|2023-03-13 10:50:00|629.79|627.95|627.79|625.95|634.92|633.08|627.54|625.7|0
1678704900000|2023-03-13 10:55:00|627.54|625.7|621.29|619.45|628.29|626.45|615.54|613.7|0
1678705200000|2023-03-13 11:00:00|620.29|618.45|606.17|604.33|621.04|619.2|605.29|603.45|0
1678705500000|2023-03-13 11:05:00|606.04|604.2|610.54|608.7|613.17|611.33|605.79|603.95|0
1678705800000|2023-03-13 11:10:00|612.04|610.2|618.04|616.2|620.42|618.58|612.04|610.2|0
1678706100000|2023-03-13 11:15:00|618.54|616.7|621.29|619.45|622.54|620.7|617.17|615.33|0
1678706400000|2023-03-13 11:20:00|621.54|619.7|627.29|625.45|627.29|625.45|621.17|619.33|0
1678706700000|2023-03-13 11:25:00|627.54|625.7|630.04|628.2|634.29|632.45|626.54|624.7|0
1678707000000|2023-03-13 11:30:00|630.17|628.33|631.29|629.45|632.54|630.7|624.54|622.7|0
1678707300000|2023-03-13 11:35:00|631.54|629.7|632.29|630.45|634.04|632.2|628.79|626.95|0
1678707600000|2023-03-13 11:40:00|632.54|630.7|638.04|636.2|638.79|636.95|630.29|628.45|0
1678707900000|2023-03-13 11:45:00|637.79|635.95|635.29|633.45|638.79|636.95|633.92|632.08|0
1678708200000|2023-03-13 11:50:00|635.17|633.33|637.54|635.7|637.79|635.95|633.92|632.08|0
1678708500000|2023-03-13 11:55:00|637.67|635.83|634.42|632.58|638.54|636.7|627.54|625.7|0
1678708800000|2023-03-13 12:00:00|634.67|632.83|639.29|637.45|639.79|637.95|628.54|626.7|0
1678709100000|2023-03-13 12:05:00|639.04|637.2|649.29|647.45|650.79|648.95|639.04|637.2|0
1678709400000|2023-03-13 12:10:00|649.67|647.83|652.04|650.2|663.54|661.7|649.04|647.2|0
1678709700000|2023-03-13 12:15:00|651.79|649.95|654.79|652.95|658.54|656.7|643.79|641.95|0
1678710000000|2023-03-13 12:20:00|654.54|652.7|649.79|647.95|654.54|652.7|645.29|643.45|0
1678710300000|2023-03-13 12:25:00|648.79|646.95|650.54|648.7|655.29|653.45|648.79|646.95|0
1678710600000|2023-03-13 12:30:00|651.29|649.45|657.17|655.33|658.54|656.7|647.29|645.45|0
1678710900000|2023-03-13 12:35:00|656.79|654.95|668.04|666.2|673.04|671.2|656.79|654.95|0
1678711200000|2023-03-13 12:40:00|668.54|666.7|676.29|674.45|677.29|675.45|667.79|665.95|0
1678711500000|2023-03-13 12:45:00|677.04|675.2|689.29|687.45|691.79|689.95|677.04|675.2|0
1678711800000|2023-03-13 12:50:00|687.79|685.95|685.42|683.58|688.54|686.7|676.04|674.2|0
1678712100000|2023-03-13 12:55:00|685.04|683.2|666.79|664.95|685.17|683.33|665.54|663.7|0
1678712400000|2023-03-13 13:00:00|665.04|663.2|668.04|666.2|676.92|675.08|662.29|660.45|0
1678712700000|2023-03-13 13:05:00|669.04|667.2|663.29|661.45|673.42|671.58|663.29|661.45|0
1678713000000|2023-03-13 13:10:00|663.04|661.2|664.42|662.58|665.29|663.45|657.42|655.58|0
1678713300000|2023-03-13 13:15:00|664.04|662.2|663.54|661.7|664.67|662.83|657.04|655.2|0
1678713600000|2023-03-13 13:20:00|662.79|660.95|665.17|663.33|667.29|665.45|660.42|658.58|0
1678713900000|2023-03-13 13:25:00|666.04|664.2|681.04|679.2|683.67|681.83|666.04|664.2|0
1678714200000|2023-03-13 13:30:00|680.29|678.45|680.54|678.7|684.04|682.2|671.29|669.45|0
1678714500000|2023-03-13 13:35:00|680.79|678.95|682.79|680.95|690.29|688.45|680.67|678.83|0
1678714800000|2023-03-13 13:40:00|681.79|679.95|684.04|682.2|690.29|688.45|678.79|676.95|0
1678715100000|2023-03-13 13:45:00|683.92|682.08|656.04|654.2|685.79|683.95|653.79|651.95|0
1678715400000|2023-03-13 13:50:00|655.54|653.7|649.16|647.08|658.91|656.83|644.16|642.08|0
1678715700000|2023-03-13 13:55:00|652.16|650.08|642.91|640.83|653.41|651.33|635.29|633.21|0
1678716000000|2023-03-13 14:00:00|643.41|641.33|640.79|638.71|649.91|647.83|637.91|635.83|0
1678716300000|2023-03-13 14:05:00|641.66|639.58|634.41|632.33|652.66|650.58|624.91|622.83|0
1678716600000|2023-03-13 14:10:00|631.79|629.71|643.41|641.33|649.54|647.46|631.04|628.96|0
1678716900000|2023-03-13 14:15:00|645.41|643.33|655.54|653.46|655.54|653.46|645.41|643.33|0
1678717200000|2023-03-13 14:20:00|654.79|652.71|653.66|651.58|657.16|655.08|643.41|641.33|0
1678717500000|2023-03-13 14:25:00|651.66|649.58|658.29|656.21|660.66|658.58|648.66|646.58|0
1678717800000|2023-03-13 14:30:00|658.91|656.83|638.58|636.66|658.91|656.83|637.41|635.33|0
1678718100000|2023-03-13 14:35:00|637.83|635.91|641.33|639.41|649.33|647.41|635.58|633.66|0
1678718400000|2023-03-13 14:40:00|640.83|638.91|639.58|637.66|650.83|648.91|636.46|634.54|0
1678718700000|2023-03-13 14:45:00|638.83|636.91|637.21|635.29|642.96|641.04|632.33|630.41|0
1678719000000|2023-03-13 14:50:00|635.58|633.66|645.08|643.16|653.33|651.41|633.46|631.54|0
1678719300000|2023-03-13 14:55:00|643.33|641.41|620.83|618.91|643.83|641.91|618.83|616.91|0
1678719600000|2023-03-13 15:00:00|618.83|616.91|618.21|616.29|624.21|622.29|606.58|604.66|0
1678719900000|2023-03-13 15:05:00|619.33|617.41|620.83|618.91|625.33|623.41|615.46|613.54|0
1678720200000|2023-03-13 15:10:00|621.33|619.41|616.21|614.29|621.33|619.41|606.33|604.41|0
1678720500000|2023-03-13 15:15:00|616.58|614.66|609.71|607.79|616.58|614.66|605.21|603.29|0
1678720800000|2023-03-13 15:20:00|609.83|607.91|612.33|610.41|618.33|616.41|603.71|601.79|0
1678721100000|2023-03-13 15:25:00|612.96|611.04|600.58|598.66|613.83|611.91|599.46|597.54|0
1678721400000|2023-03-13 15:30:00|600.33|598.41|612.08|610.16|612.21|610.29|599.21|597.29|0
1678721700000|2023-03-13 15:35:00|612.21|610.29|618.58|616.66|621.58|619.66|612.21|610.29|0
1678722000000|2023-03-13 15:40:00|608.83|606.91|610.83|608.91|610.83|608.91|608.58|606.66|0
1678722300000|2023-03-13 15:45:00|610.58|608.66|604.33|602.41|616.33|614.41|601.58|599.66|0
1678722600000|2023-03-13 15:50:00|605.33|603.41|620.08|618.16|620.58|618.66|604.08|602.16|0
1678722900000|2023-03-13 15:55:00|624.08|622.16|608.83|606.91|624.08|622.16|608.08|606.16|0
1678723200000|2023-03-13 16:00:00|609.33|607.41|613.58|611.66|616.96|615.04|595.83|593.91|0
1678723500000|2023-03-13 16:05:00|612.83|610.91|602.33|600.41|614.58|612.66|601.58|599.66|0
1678723800000|2023-03-13 16:10:00|602.46|600.54|613.08|611.16|617.83|615.91|602.33|600.41|0
1678724100000|2023-03-13 16:15:00|613.33|611.41|615.58|613.66|616.33|614.41|604.83|602.91|0
1678724400000|2023-03-13 16:20:00|615.08|613.16|624.58|622.66|624.83|622.91|612.33|610.41|0
1678724700000|2023-03-13 16:25:00|624.33|622.41|618.58|616.66|625.83|623.91|617.58|615.66|0
1678725000000|2023-03-13 16:30:00|617.08|615.16|629.33|627.41|629.83|627.91|617.08|615.16|0
1678725300000|2023-03-13 16:35:00|629.83|627.91|620.33|618.41|629.83|627.91|616.58|614.66|0
1678725600000|2023-03-13 16:40:00|620.08|618.16|617.83|615.91|620.58|618.66|610.08|608.16|0
1678725900000|2023-03-13 16:45:00|619.21|617.29|633.08|631.16|635.08|633.16|614.83|612.91|0
1678726200000|2023-03-13 16:50:00|632.08|630.16|629.54|627.46|636.16|634.08|625.91|623.83|0
1678726500000|2023-03-13 16:55:00|628.91|626.83|631.41|629.33|636.16|634.08|626.41|624.33|0
1678726800000|2023-03-13 17:00:00|630.91|628.83|639.41|637.33|643.41|641.33|630.91|628.83|0
1678727100000|2023-03-13 17:05:00|640.41|638.33|632.16|630.08|643.91|641.83|632.16|630.08|0
1678727400000|2023-03-13 17:10:00|631.41|629.33|630.66|628.58|634.91|632.83|628.91|626.83|0
1678727700000|2023-03-13 17:15:00|631.41|629.33|629.66|627.58|635.41|633.33|624.41|622.33|0
1678728000000|2023-03-13 17:20:00|630.41|628.33|636.16|634.08|636.41|634.33|628.91|626.83|0
1678728300000|2023-03-13 17:25:00|636.41|634.33|633.41|631.33|638.91|636.83|631.66|629.58|0
1678728600000|2023-03-13 17:30:00|634.16|632.08|641.16|639.08|641.16|639.08|632.16|630.08|0
1678728900000|2023-03-13 17:35:00|641.41|639.33|622.91|620.83|641.91|639.83|619.66|617.58|0
1678729200000|2023-03-13 17:40:00|622.41|620.33|620.16|618.08|627.04|624.96|619.91|617.83|0
1678729500000|2023-03-13 17:45:00|619.91|617.83|624.16|622.08|625.41|623.33|618.91|616.83|0
1678729800000|2023-03-13 17:50:00|623.66|621.58|623.79|621.71|624.16|622.08|618.16|616.08|0
1678730100000|2023-03-13 17:55:00|623.66|621.58|618.66|616.58|623.91|621.83|616.66|614.58|0
1678730400000|2023-03-13 18:00:00|617.91|615.83|613.91|611.83|619.66|617.58|608.41|606.33|0
1678730700000|2023-03-13 18:05:00|613.66|611.58|618.58|616.66|618.58|616.66|611.58|609.66|0
1678731000000|2023-03-13 18:10:00|619.08|617.16|615.08|613.16|619.83|617.91|612.08|610.16|0
1678731300000|2023-03-13 18:15:00|614.33|612.41|613.83|611.91|615.58|613.66|609.08|607.16|0
1678731600000|2023-03-13 18:20:00|613.21|611.29|610.33|608.41|616.08|614.16|609.33|607.41|0
1678731900000|2023-03-13 18:25:00|609.33|607.41|613.33|611.41|617.33|615.41|605.71|603.79|0
1678732200000|2023-03-13 18:30:00|611.83|609.91|606.08|604.16|612.33|610.41|602.58|600.66|0
1678732500000|2023-03-13 18:35:00|605.83|603.91|616.83|614.91|620.58|618.66|605.83|603.91|0
1678732800000|2023-03-13 18:40:00|616.33|614.41|613.33|611.41|619.08|617.16|608.46|606.54|0
1678733100000|2023-03-13 18:45:00|613.58|611.66|616.08|614.16|619.83|617.91|613.21|611.29|0
1678733400000|2023-03-13 18:50:00|616.71|614.79|615.46|613.54|618.83|616.91|613.33|611.41|0
1678733700000|2023-03-13 18:55:00|614.33|612.41|613.58|611.66|616.83|614.91|611.58|609.66|0
1678734000000|2023-03-13 19:00:00|612.83|610.91|621.83|619.91|621.83|619.91|609.08|607.16|0
1678734300000|2023-03-13 19:05:00|621.58|619.66|620.83|618.91|622.83|620.91|611.33|609.41|0
1678734600000|2023-03-13 19:10:00|619.58|617.66|613.83|611.91|620.58|618.66|610.08|608.16|0
1678734900000|2023-03-13 19:15:00|613.33|611.41|620.83|618.91|620.83|618.91|611.83|609.91|0
1678735200000|2023-03-13 19:20:00|620.58|618.66|633.08|631.16|634.58|632.66|620.33|618.41|0
1678735500000|2023-03-13 19:25:00|633.83|631.91|638.16|636.08|642.16|640.08|633.08|631.16|0
1678735800000|2023-03-13 19:30:00|637.41|635.33|631.54|629.46|638.41|636.33|629.79|627.71|0
1678736100000|2023-03-13 19:35:00|631.41|629.33|626.91|624.83|633.91|631.83|626.66|624.58|0
1678736400000|2023-03-13 19:40:00|627.41|625.33|627.41|625.33|630.91|628.83|620.41|618.33|0
1678736700000|2023-03-13 19:45:00|628.41|626.33|633.41|631.33|634.91|632.83|625.91|623.83|0
1678737000000|2023-03-13 19:50:00|633.29|631.21|640.16|638.08|640.91|638.83|633.29|631.21|0
1678737300000|2023-03-13 19:55:00|638.16|636.08|643.74|641.5|646.49|644.33|638.16|636.08|0
1678737600000|2023-03-13 20:00:00|643.99|641.75|641.24|639|644.74|642.5|639.49|637.25|0
1678737900000|2023-03-13 20:05:00|641.49|639.25|637.24|635|641.99|639.75|635.49|633.25|0
1678738200000|2023-03-13 20:10:00|636.74|634.5|637.99|635.75|639.24|637|636.74|634.5|0
1678738500000|2023-03-13 20:15:00|638.54|635.46|638.83|636.41|639.79|636.91|635.91|632.83|0
1678738800000|2023-03-13 20:20:00|639.08|636.66|641.46|639.04|641.83|639.41|638.58|636.16|0
1678739100000|2023-03-13 20:25:00|641.33|638.91|642.33|639.91|642.58|640.16|641.08|638.66|0
1678739400000|2023-03-13 20:30:00|642.21|639.79|642.71|640.29|642.71|640.29|641.58|639.16|0
1678739700000|2023-03-13 20:35:00|642.83|640.41|639.46|637.04|642.83|640.41|638.08|635.66|0
1678740000000|2023-03-13 20:40:00|639.33|636.91|641.58|639.16|642.08|639.66|639.33|636.91|0
1678740300000|2023-03-13 20:45:00|641.46|639.04|636.83|634.41|641.46|639.04|636.58|634.16|0
1678740600000|2023-03-13 20:50:00|636.71|634.29|636.83|634.41|639.08|636.66|636.58|634.16|0
1678740900000|2023-03-13 20:55:00|637.33|634.91|637.96|635.54|638.71|636.29|635.96|633.54|0
1678741200000|2023-03-13 21:00:00|637.84|635.42|637.99|635.57|638.02|635.6|637.29|634.87|0
1678741500000|2023-03-13 21:05:00|637.77|635.35|637.84|635.42|637.95|635.53|637.73|635.31|0
1678741800000|2023-03-13 21:10:00|637.8|635.38|637.99|635.57|638.06|635.64|637.8|635.38|0
1678742100000|2023-03-13 21:15:00|638.1|635.68|637.95|635.53|638.32|635.9|637.95|635.53|0
1678742400000|2023-03-13 21:20:00|638.02|635.6|638.43|636.01|638.64|636.22|637.95|635.53|0
1678742700000|2023-03-13 21:25:00|638.54|636.12|639.05|636.63|639.08|636.66|638.32|635.9|0
1678743000000|2023-03-13 21:30:00|638.75|636.33|638.86|636.44|638.97|636.55|638.68|636.26|0
1678743300000|2023-03-13 21:35:00|638.75|636.33|638.17|635.75|638.75|636.33|638.17|635.75|0
1678743600000|2023-03-13 21:40:00|638.1|635.68|637.84|635.42|638.35|635.93|637.51|635.09|0
1678743900000|2023-03-13 21:45:00|637.73|635.31|637.95|635.53|637.95|635.53|637.58|635.16|0
1678744500000|2023-03-13 21:55:00|638.02|635.6|637.99|635.57|638.35|635.93|637.73|635.31|0
1678744800000|2023-03-13 22:00:00|638.28|635.86|636.08|633.66|638.28|635.86|633.46|631.04|0
1678745100000|2023-03-13 22:05:00|636.71|634.29|638.33|635.91|641.71|639.29|636.33|633.91|0
1678745400000|2023-03-13 22:10:00|638.21|635.79|638.33|635.91|640.08|637.66|636.96|634.54|0
1678745700000|2023-03-13 22:15:00|638.46|636.04|639.33|636.91|639.58|637.16|637.08|634.66|0
1678746000000|2023-03-13 22:20:00|639.21|636.79|636.08|633.66|639.96|637.54|635.58|633.16|0
1678746300000|2023-03-13 22:25:00|636.33|633.91|632.08|629.66|638.08|635.66|632.08|629.66|0
1678746600000|2023-03-13 22:30:00|632.33|629.91|632.96|630.54|634.33|631.91|631.58|629.16|0
1678746900000|2023-03-13 22:35:00|632.83|630.41|632.58|630.16|633.08|630.66|631.83|629.41|0
1678747200000|2023-03-13 22:40:00|632.46|630.04|633.58|631.16|633.71|631.29|631.83|629.41|0
1678747500000|2023-03-13 22:45:00|633.83|631.41|634.33|631.91|634.33|631.91|633.08|630.66|0
1678747800000|2023-03-13 22:50:00|634.08|631.66|632.96|630.54|634.58|632.16|632.96|630.54|0
1678748100000|2023-03-13 22:55:00|633.08|630.66|631.58|629.16|633.58|631.16|631.33|628.91|0
1678748400000|2023-03-13 23:00:00|631.33|628.91|631.83|629.41|634.33|631.91|631.08|628.66|0
1678748700000|2023-03-13 23:05:00|632.08|629.66|632.33|629.91|633.08|630.66|631.46|629.04|0
1678749000000|2023-03-13 23:10:00|632.58|630.16|632.83|630.41|633.58|631.16|632.08|629.66|0
1678749300000|2023-03-13 23:15:00|632.58|630.16|632.33|629.91|633.71|631.29|632.08|629.66|0
1678749600000|2023-03-13 23:20:00|632.21|629.79|633.96|631.54|634.08|631.66|631.58|629.16|0
1678749900000|2023-03-13 23:25:00|634.08|631.66|639.08|636.66|640.46|638.04|633.96|631.54|0
1678750200000|2023-03-13 23:30:00|638.83|636.41|638.08|635.66|639.83|637.41|637.83|635.41|0
1678750500000|2023-03-13 23:35:00|638.33|635.91|636.58|634.16|638.33|635.91|636.08|633.66|0
1678750800000|2023-03-13 23:40:00|636.83|634.41|635.83|633.41|636.83|634.41|634.83|632.41|0
1678751100000|2023-03-13 23:45:00|636.08|633.66|635.33|632.91|636.83|634.41|634.83|632.41|0
1678751400000|2023-03-13 23:50:00|635.08|632.66|639.08|636.66|639.08|636.66|634.58|632.16|0
1678751700000|2023-03-13 23:55:00|638.58|636.16|640.58|638.16|640.71|638.29|637.58|635.16|0
1678752000000|2023-03-14 00:00:00|640.08|637.66|641.33|638.91|642.33|639.91|639.58|637.16|0
1678752300000|2023-03-14 00:05:00|640.83|638.41|641.33|638.91|642.83|640.41|640.33|637.91|0
1678752600000|2023-03-14 00:10:00|641.46|639.04|638.71|636.29|642.08|639.66|636.83|634.41|0
1678752900000|2023-03-14 00:15:00|638.58|636.16|633.58|631.16|639.58|637.16|629.83|627.41|0
1678753200000|2023-03-14 00:20:00|633.83|631.41|634.33|631.91|635.08|632.66|632.96|630.54|0
1678753500000|2023-03-14 00:25:00|634.58|632.16|631.71|629.29|634.58|632.16|631.58|629.16|0
1678753800000|2023-03-14 00:30:00|631.58|629.16|632.08|629.66|632.33|629.91|629.58|627.16|0
1678754100000|2023-03-14 00:35:00|631.96|629.54|631.96|629.54|633.33|630.91|631.08|628.66|0
1678754400000|2023-03-14 00:40:00|632.21|629.79|633.33|630.91|635.08|632.66|631.08|628.66|0
1678754700000|2023-03-14 00:45:00|633.58|631.16|629.21|626.79|633.96|631.54|629.21|626.79|0
1678755000000|2023-03-14 00:50:00|629.08|626.66|631.33|628.91|632.08|629.66|629.08|626.66|0
1678755300000|2023-03-14 00:55:00|631.58|629.16|634.58|632.16|634.83|632.41|631.58|629.16|0
1678755600000|2023-03-14 01:00:00|634.33|631.91|633.96|631.54|634.96|632.54|632.33|629.91|0
1678755900000|2023-03-14 01:05:00|633.83|631.41|634.21|631.79|634.96|632.54|632.71|630.29|0
1678756200000|2023-03-14 01:10:00|634.08|631.66|634.33|631.91|634.96|632.54|632.58|630.16|0
1678756500000|2023-03-14 01:15:00|634.08|631.66|631.96|629.54|634.33|631.91|631.83|629.41|0
1678756800000|2023-03-14 01:20:00|631.83|629.41|629.71|627.29|631.83|629.41|628.08|625.66|0
1678757100000|2023-03-14 01:25:00|629.58|627.16|631.21|628.79|631.58|629.16|629.58|627.16|0
1678757400000|2023-03-14 01:30:00|631.33|628.91|632.33|629.91|633.21|630.79|629.83|627.41|0
1678757700000|2023-03-14 01:35:00|632.58|630.16|632.58|630.16|634.08|631.66|632.33|629.91|0
1678758000000|2023-03-14 01:40:00|632.71|630.29|632.96|630.54|637.08|634.66|631.83|629.41|0
1678758300000|2023-03-14 01:45:00|632.83|630.41|630.83|628.41|633.83|631.41|629.83|627.41|0
1678758600000|2023-03-14 01:50:00|632.33|629.91|632.83|630.41|632.83|630.41|631.08|628.66|0
1678758900000|2023-03-14 01:55:00|632.71|630.29|632.58|630.16|634.83|632.41|631.83|629.41|0
1678759200000|2023-03-14 02:00:00|632.21|629.79|628.46|626.04|632.58|630.16|627.58|625.16|0
1678759500000|2023-03-14 02:05:00|628.58|626.16|622.58|620.16|629.08|626.66|622.58|620.16|0
1678759800000|2023-03-14 02:10:00|622.83|620.41|622.08|619.66|623.83|621.41|621.83|619.41|0
1678760100000|2023-03-14 02:15:00|622.21|619.79|623.58|621.16|624.08|621.66|621.96|619.54|0
1678760400000|2023-03-14 02:20:00|623.83|621.41|622.33|619.91|623.83|621.41|621.83|619.41|0
1678760700000|2023-03-14 02:25:00|622.46|620.04|622.83|620.41|623.33|620.91|621.83|619.41|0
1678761000000|2023-03-14 02:30:00|622.33|619.91|623.83|621.41|625.08|622.66|622.33|619.91|0
1678761300000|2023-03-14 02:35:00|623.46|621.04|623.58|621.16|625.08|622.66|622.71|620.29|0
1678761600000|2023-03-14 02:40:00|623.83|621.41|624.08|621.66|624.83|622.41|623.83|621.41|0
1678761900000|2023-03-14 02:45:00|623.46|621.04|624.33|621.91|625.33|622.91|623.33|620.91|0
1678762200000|2023-03-14 02:50:00|624.58|622.16|624.33|621.91|624.58|622.16|623.21|620.79|0
1678762500000|2023-03-14 02:55:00|624.08|621.66|624.33|621.91|624.71|622.29|622.58|620.16|0
1678762800000|2023-03-14 03:00:00|624.08|621.66|626.83|624.41|626.96|624.54|623.58|621.16|0
1678763100000|2023-03-14 03:05:00|627.46|625.04|628.08|625.66|628.33|625.91|626.58|624.16|0
1678763400000|2023-03-14 03:10:00|627.96|625.54|624.83|622.41|628.08|625.66|624.46|622.04|0
1678763700000|2023-03-14 03:15:00|624.58|622.16|624.21|621.79|625.71|623.29|623.96|621.54|0
1678764000000|2023-03-14 03:20:00|624.33|621.91|622.83|620.41|624.33|621.91|622.08|619.66|0
1678764300000|2023-03-14 03:25:00|622.58|620.16|624.58|622.16|624.58|622.16|622.58|620.16|0
1678764600000|2023-03-14 03:30:00|624.21|621.79|622.46|620.04|625.71|623.29|622.08|619.66|0
1678764900000|2023-03-14 03:35:00|622.33|619.91|623.58|621.16|624.33|621.91|622.33|619.91|0
1678765200000|2023-03-14 03:40:00|623.33|620.91|622.46|620.04|623.58|621.16|622.08|619.66|0
1678765500000|2023-03-14 03:45:00|622.33|619.91|622.08|619.66|622.58|620.16|621.58|619.16|0
1678765800000|2023-03-14 03:50:00|621.96|619.54|622.08|619.66|622.58|620.16|621.58|619.16|0
1678766100000|2023-03-14 03:55:00|622.33|619.91|624.33|621.91|624.83|622.41|622.08|619.66|0
1678766400000|2023-03-14 04:00:00|624.08|621.66|624.08|621.66|624.58|622.16|622.83|620.41|0
1678766700000|2023-03-14 04:05:00|624.21|621.79|622.83|620.41|624.21|621.79|622.83|620.41|0
1678767000000|2023-03-14 04:10:00|623.08|620.66|623.83|621.41|623.83|621.41|622.46|620.04|0
1678767300000|2023-03-14 04:15:00|623.58|621.16|622.33|619.91|623.83|621.41|622.21|619.79|0
1678767600000|2023-03-14 04:20:00|622.46|620.04|622.33|619.91|623.08|620.66|621.83|619.41|0
1678767900000|2023-03-14 04:25:00|622.08|619.66|621.58|619.16|622.58|620.16|621.58|619.16|0
1678768200000|2023-03-14 04:30:00|621.83|619.41|622.33|619.91|622.83|620.41|621.58|619.16|0
1678768500000|2023-03-14 04:35:00|622.46|620.04|624.71|622.29|625.08|622.66|622.46|620.04|0
1678768800000|2023-03-14 04:40:00|624.83|622.41|624.58|622.16|625.08|622.66|623.58|621.16|0
1678769100000|2023-03-14 04:45:00|624.83|622.41|624.83|622.41|625.33|622.91|624.58|622.16|0
1678769400000|2023-03-14 04:50:00|625.08|622.66|625.58|623.16|626.33|623.91|624.83|622.41|0
1678769700000|2023-03-14 04:55:00|625.83|623.41|624.83|622.41|626.08|623.66|624.83|622.41|0
1678770000000|2023-03-14 05:00:00|624.96|622.54|624.58|622.16|626.08|623.66|624.08|621.66|0
1678770300000|2023-03-14 05:05:00|624.83|622.41|624.33|621.91|625.83|623.41|624.08|621.66|0
1678770600000|2023-03-14 05:10:00|624.46|622.04|624.71|622.29|624.96|622.54|621.96|619.54|0
1678770900000|2023-03-14 05:15:00|624.58|622.16|626.96|624.54|627.33|624.91|624.33|621.91|0
1678771200000|2023-03-14 05:20:00|626.83|624.41|627.58|625.16|627.83|625.41|625.83|623.41|0
1678771500000|2023-03-14 05:25:00|627.46|625.04|632.58|630.16|632.58|630.16|627.46|625.04|0
1678771800000|2023-03-14 05:30:00|632.83|630.41|629.71|627.29|633.46|631.04|629.33|626.91|0
1678772100000|2023-03-14 05:35:00|629.58|627.16|633.46|631.04|633.83|631.41|629.58|627.16|0
1678772400000|2023-03-14 05:40:00|633.58|631.16|633.83|631.41|635.21|632.79|632.96|630.54|0
1678772700000|2023-03-14 05:45:00|634.08|631.66|633.33|630.91|634.46|632.04|632.08|629.66|0
1678773000000|2023-03-14 05:50:00|633.46|631.04|634.46|632.04|634.46|632.04|632.46|630.04|0
1678773300000|2023-03-14 05:55:00|634.33|631.91|631.83|629.41|634.33|631.91|631.46|629.04|0
1678773600000|2023-03-14 06:00:00|631.96|629.54|633.33|630.91|633.58|631.16|631.58|629.16|0
1678773900000|2023-03-14 06:05:00|633|631.24|630.88|629.12|633.75|631.99|630|628.24|0
1678774200000|2023-03-14 06:10:00|631|629.24|641|639.24|642.25|640.49|630.13|628.37|0
1678774500000|2023-03-14 06:15:00|640.75|638.99|643.13|641.37|645.38|643.62|638.13|636.37|0
1678774800000|2023-03-14 06:20:00|642.38|640.62|639.38|637.62|643.88|642.12|637.88|636.12|0
1678775100000|2023-03-14 06:25:00|639|637.24|639.13|637.37|639.25|637.49|637|635.24|0
1678775400000|2023-03-14 06:30:00|638.88|637.12|639.63|637.87|639.88|638.12|637.25|635.49|0
1678775700000|2023-03-14 06:35:00|639.5|637.74|636.5|634.74|639.63|637.87|636.25|634.49|0
1678776000000|2023-03-14 06:40:00|636.88|635.12|638.38|636.62|640.75|638.99|636|634.24|0
1678776300000|2023-03-14 06:45:00|638.75|636.99|634.88|633.12|639.5|637.74|634.88|633.12|0
1678776600000|2023-03-14 06:50:00|634.75|632.99|636.75|634.99|637.88|636.12|634.75|632.99|0
1678776900000|2023-03-14 06:55:00|636.63|634.87|633.5|631.74|637.25|635.49|632.5|630.74|0
1678777200000|2023-03-14 07:00:00|633.25|631.49|628|626.24|633.25|631.49|627.38|625.62|0
1678777500000|2023-03-14 07:05:00|628.25|626.49|629.63|627.87|632.25|630.49|628.13|626.37|0
1678777800000|2023-03-14 07:10:00|629.75|627.99|629.38|627.62|630|628.24|626|624.24|0
1678778100000|2023-03-14 07:15:00|629.13|627.37|635|633.24|635.75|633.99|629.13|627.37|0
1678778400000|2023-03-14 07:20:00|634.88|633.12|633|631.24|635|633.24|632|630.24|0
1678778700000|2023-03-14 07:25:00|632.88|631.12|636.13|634.37|639.63|637.87|632.63|630.87|0
1678779000000|2023-03-14 07:30:00|636.25|634.49|633|631.24|638.25|636.49|633|631.24|0
1678779300000|2023-03-14 07:35:00|632.88|631.12|633.13|631.37|633.75|631.99|629.75|627.99|0
1678779600000|2023-03-14 07:40:00|634|632.24|633.88|632.12|634.75|632.99|632.13|630.37|0
1678779900000|2023-03-14 07:45:00|634.25|632.49|635.5|633.74|637.5|635.74|633.88|632.12|0
1678780200000|2023-03-14 07:50:00|635.75|633.99|636.25|634.49|637|635.24|635.13|633.37|0
1678780500000|2023-03-14 07:55:00|636.63|634.87|633|631.24|636.88|635.12|631.5|629.74|0
1678780800000|2023-03-14 08:00:00|632.25|630.49|634.13|632.37|634.13|632.37|628|626.24|0
1678781100000|2023-03-14 08:05:00|633.88|632.12|630|628.24|634.75|632.99|626.38|624.62|0
1678781400000|2023-03-14 08:10:00|629.75|627.99|628.25|626.49|635.75|633.99|628|626.24|0
1678781700000|2023-03-14 08:15:00|628.13|626.37|633.25|631.49|635.13|633.37|626|624.24|0
1678782000000|2023-03-14 08:20:00|633.5|631.74|634|632.24|635.25|633.49|631|629.24|0
1678782300000|2023-03-14 08:25:00|634.38|632.62|627.75|625.99|635.38|633.62|627.13|625.37|0
1678782600000|2023-03-14 08:30:00|628.5|626.74|627.63|625.87|629.88|628.12|626.13|624.37|0
1678782900000|2023-03-14 08:35:00|627.75|625.99|625.25|623.49|628.13|626.37|623.5|621.74|0
1678783200000|2023-03-14 08:40:00|625.38|623.62|626.5|624.74|627.25|625.49|623.75|621.99|0
1678783500000|2023-03-14 08:45:00|628.88|627.12|623.75|621.99|629.5|627.74|623|621.24|0
1678783800000|2023-03-14 08:50:00|623.63|621.87|625.25|623.49|627.25|625.49|623|621.24|0
1678784100000|2023-03-14 08:55:00|625|623.24|621.63|619.87|625|623.24|621|619.24|0
1678784400000|2023-03-14 09:00:00|621.5|619.74|625.38|623.62|626.5|624.74|621|619.24|0
1678784700000|2023-03-14 09:05:00|625.25|623.49|629.75|627.99|630.25|628.49|623.25|621.49|0
1678785000000|2023-03-14 09:10:00|629.5|627.74|631.75|629.99|634.25|632.49|629.25|627.49|0
1678785300000|2023-03-14 09:15:00|631.88|630.12|633.75|631.99|635.5|633.74|631.88|630.12|0
1678785600000|2023-03-14 09:20:00|634.25|632.49|634.75|632.99|636.25|634.49|633.5|631.74|0
1678785900000|2023-03-14 09:25:00|634.25|632.49|631.25|629.49|635.13|633.37|630|628.24|0
1678786200000|2023-03-14 09:30:00|631.5|629.74|631|629.24|635.25|633.49|630.5|628.74|0
1678786500000|2023-03-14 09:35:00|630.5|628.74|629.75|627.99|630.5|628.74|627|625.24|0
1678786800000|2023-03-14 09:40:00|629.25|627.49|629.5|627.74|631.38|629.62|628.88|627.12|0
1678787100000|2023-03-14 09:45:00|629.75|627.99|629|627.24|630.25|628.49|627.63|625.87|0
1678787400000|2023-03-14 09:50:00|629.63|627.87|629.25|627.49|630.38|628.62|627.25|625.49|0
1678787700000|2023-03-14 09:55:00|629.5|627.74|628.38|626.62|630.25|628.49|628|626.24|0
1678788000000|2023-03-14 10:00:00|628.5|626.74|627.63|625.87|629.13|627.37|627|625.24|0
1678788300000|2023-03-14 10:05:00|627.75|625.99|625.25|623.49|628.25|626.49|624.88|623.12|0
1678788600000|2023-03-14 10:10:00|624.38|622.62|628|626.24|629.25|627.49|623.25|621.49|0
1678788900000|2023-03-14 10:15:00|628.13|626.37|630|628.24|633|631.24|627.38|625.62|0
1678789200000|2023-03-14 10:20:00|629.88|628.12|628.38|626.62|629.88|628.12|627.25|625.49|0
1678789500000|2023-03-14 10:25:00|628.75|626.99|624.75|622.99|630.38|628.62|624.75|622.99|0
1678789800000|2023-03-14 10:30:00|624.88|623.12|625.75|623.99|627.25|625.49|624.63|622.87|0
1678790100000|2023-03-14 10:35:00|626.25|624.49|630|628.24|630.25|628.49|626|624.24|0
1678790400000|2023-03-14 10:40:00|630.25|628.49|630.38|628.62|632|630.24|630|628.24|0
1678790700000|2023-03-14 10:45:00|629.75|627.99|627|625.24|631.75|629.99|626.25|624.49|0
1678791000000|2023-03-14 10:50:00|627.25|625.49|626.25|624.49|627.25|625.49|625|623.24|0
1678791300000|2023-03-14 10:55:00|626|624.24|626.75|624.99|628.38|626.62|625.25|623.49|0
1678791600000|2023-03-14 11:00:00|626.88|625.12|625.25|623.49|628.25|626.49|624.38|622.62|0
1678791900000|2023-03-14 11:05:00|625|623.24|623.25|621.49|626|624.24|623.13|621.37|0
1678792200000|2023-03-14 11:10:00|623|621.24|622.63|620.87|623.25|621.49|620.38|618.62|0
1678792500000|2023-03-14 11:15:00|622.5|620.74|620.38|618.62|623.75|621.99|620.25|618.49|0
1678792800000|2023-03-14 11:20:00|620|618.24|615|613.24|620.75|618.99|614.75|612.99|0
1678793100000|2023-03-14 11:25:00|615.75|613.99|616.75|614.99|617.25|615.49|612.88|611.12|0
1678793400000|2023-03-14 11:30:00|617|615.24|616.88|615.12|617.75|615.99|614.88|613.12|0
1678793700000|2023-03-14 11:35:00|617|615.24|616.5|614.74|619.75|617.99|616|614.24|0
1678794000000|2023-03-14 11:40:00|616.38|614.62|613.25|611.49|617|615.24|613.25|611.49|0
1678794300000|2023-03-14 11:45:00|613.5|611.74|615.5|613.74|615.5|613.74|612.5|610.74|0
1678794600000|2023-03-14 11:50:00|615.38|613.62|614.75|612.99|619|617.24|614.75|612.99|0
1678794900000|2023-03-14 11:55:00|615.25|613.49|617.13|615.37|617.75|615.99|614.63|612.87|0
1678795200000|2023-03-14 12:00:00|616.75|614.99|615.75|613.99|617|615.24|611.63|609.87|0
1678795500000|2023-03-14 12:05:00|615.38|613.62|614.5|612.74|617.38|615.62|614|612.24|0
1678795800000|2023-03-14 12:10:00|614.25|612.49|611|609.24|614.42|612.82|608.75|606.99|0
1678796100000|2023-03-14 12:15:00|611.25|609.49|610.88|609.12|614.75|612.99|608.75|606.99|0
1678796400000|2023-03-14 12:20:00|609.75|607.99|609.5|607.74|612.75|610.99|608.25|606.49|0
1678796700000|2023-03-14 12:25:00|609.38|607.62|610.66|608.58|612.54|610.46|607.75|605.99|0
1678797000000|2023-03-14 12:30:00|632.79|630.71|617.79|615.71|640.91|638.83|596.66|594.58|0
1678797300000|2023-03-14 12:35:00|618.54|616.46|612.67|611.07|631.16|629.08|612.3|610.7|0
1678797600000|2023-03-14 12:40:00|612.8|611.2|612.17|610.57|621.3|619.7|610.8|609.2|0
1678797900000|2023-03-14 12:45:00|612.92|611.32|605.42|603.82|614.17|612.57|603.17|601.57|0
1678798200000|2023-03-14 12:50:00|604.3|602.7|599.17|597.57|611.17|609.57|599.17|597.57|0
1678798500000|2023-03-14 12:55:00|599.67|598.07|601.42|599.82|601.42|599.82|595.17|593.57|0
1678798800000|2023-03-14 13:00:00|599.67|598.07|599.92|598.32|602.17|600.57|594.3|592.7|0
1678799100000|2023-03-14 13:05:00|600.92|599.32|599.67|598.07|603.17|601.57|596.67|595.07|0
1678799400000|2023-03-14 13:10:00|599.92|598.32|596.67|595.07|601.92|600.32|596.42|594.82|0
1678799700000|2023-03-14 13:15:00|596.92|595.32|596.17|594.57|598.67|597.07|592.42|590.82|0
1678800000000|2023-03-14 13:20:00|596.42|594.82|594.42|592.82|597.8|596.2|593.67|592.07|0
1678800300000|2023-03-14 13:25:00|594.67|593.07|591.67|590.07|596.17|594.57|590.92|589.32|0
1678800600000|2023-03-14 13:30:00|591.8|590.2|598.33|596.41|598.33|596.41|589.08|587.16|0
1678800900000|2023-03-14 13:35:00|596.83|594.91|588.42|586.82|597.67|596.07|586.42|584.82|0
1678801200000|2023-03-14 13:40:00|586.92|585.32|587.17|585.57|589.67|588.07|581.92|580.32|0
1678801500000|2023-03-14 13:45:00|585.67|584.07|586.17|584.57|588.42|586.82|578.67|577.07|0
1678801800000|2023-03-14 13:50:00|585.42|583.82|590.5|588.74|592|590.24|583.67|582.07|0
1678802100000|2023-03-14 13:55:00|591.75|589.99|586.5|584.74|593.5|591.74|583.75|581.99|0
1678802400000|2023-03-14 14:00:00|586|584.24|582.25|580.49|590.75|588.99|582|580.24|0
1678802700000|2023-03-14 14:05:00|581.75|579.99|582.75|580.99|584.63|582.87|578.25|576.49|0
1678803000000|2023-03-14 14:10:00|583.5|581.74|581|579.24|591.5|589.74|581|579.24|0
1678803300000|2023-03-14 14:15:00|581.25|579.49|584|582.24|585.88|584.12|579.75|577.99|0
1678803600000|2023-03-14 14:20:00|583.75|581.99|576.5|574.74|585.25|583.49|576|574.24|0
1678803900000|2023-03-14 14:25:00|576|574.24|574.75|572.99|579.25|577.49|574.75|572.99|0
1678804200000|2023-03-14 14:30:00|574.5|572.74|573.25|571.49|575.75|573.99|571.75|569.99|0
1678804500000|2023-03-14 14:35:00|573|571.24|573.75|571.99|575.5|573.74|571|569.24|0
1678804800000|2023-03-14 14:40:00|573.5|571.74|573.5|571.74|574.25|572.49|570.75|568.99|0
1678805100000|2023-03-14 14:45:00|572.5|570.74|568.75|566.99|573.75|571.99|568.25|566.49|0
1678805400000|2023-03-14 14:50:00|568.5|566.74|569|567.24|570.25|568.49|567|565.24|0
1678805700000|2023-03-14 14:55:00|569.25|567.49|577.25|575.49|577.75|575.99|568|566.24|0
1678806000000|2023-03-14 15:00:00|576.25|574.49|573.75|571.99|578|576.24|571.25|569.49|0
1678806300000|2023-03-14 15:05:00|573.5|571.74|570.25|568.49|574.5|572.74|569|567.24|0
1678806600000|2023-03-14 15:10:00|570.5|568.74|568|566.24|570.75|568.99|567.75|565.99|0
1678806900000|2023-03-14 15:15:00|567.75|565.99|566.75|564.99|568.25|566.49|565.5|563.74|0
1678807200000|2023-03-14 15:20:00|566.5|564.74|564.5|562.74|568|566.24|563.75|561.99|0
1678807500000|2023-03-14 15:25:00|564.75|562.99|566.25|564.49|567.25|565.49|562.5|560.74|0
1678807800000|2023-03-14 15:30:00|566|564.24|566.75|564.99|567|565.24|563.25|561.49|0
1678808100000|2023-03-14 15:35:00|566.25|564.49|564.25|562.49|568|566.24|564|562.24|0
1678808400000|2023-03-14 15:40:00|564|562.24|566.25|564.49|568.25|566.49|563.25|561.49|0
1678808700000|2023-03-14 15:45:00|566.5|564.74|572|570.24|572.5|570.74|566.25|564.49|0
1678809000000|2023-03-14 15:50:00|572.25|570.49|568.25|566.49|572.25|570.49|567.75|565.99|0
1678809300000|2023-03-14 15:55:00|568.5|566.74|572.38|570.62|572.38|570.62|568.5|566.74|0
1678809600000|2023-03-14 16:00:00|572.25|570.49|574.25|572.49|574.75|572.99|569.5|567.74|0
1678809900000|2023-03-14 16:05:00|574.5|572.74|574.25|572.49|577.5|575.74|574|572.24|0
1678810200000|2023-03-14 16:10:00|574|572.24|571.13|569.37|574.25|572.49|570.13|568.37|0
1678810500000|2023-03-14 16:15:00|571.25|569.49|573.75|571.99|575.25|573.49|570.25|568.49|0
1678810800000|2023-03-14 16:20:00|574.5|572.74|578|576.24|578.25|576.49|573.75|571.99|0
1678811100000|2023-03-14 16:25:00|577.75|575.99|580.5|578.74|582|580.24|577.75|575.99|0
1678811400000|2023-03-14 16:30:00|580.75|578.99|575.5|573.74|581|579.24|575|573.24|0
1678811700000|2023-03-14 16:35:00|575.25|573.49|575.5|573.74|576.5|574.74|573|571.24|0
1678812000000|2023-03-14 16:40:00|575.75|573.99|579.5|577.74|583.25|581.49|575.75|573.99|0
1678812300000|2023-03-14 16:45:00|579.25|577.49|576|574.24|581|579.24|575|573.24|0
1678812600000|2023-03-14 16:50:00|575.75|573.99|583|581.24|584.25|582.49|574.75|572.99|0
1678812900000|2023-03-14 16:55:00|582.75|580.99|584|582.24|587|585.24|581.25|579.49|0
1678813200000|2023-03-14 17:00:00|583.75|581.99|585.75|583.99|585.75|583.99|581.5|579.74|0
1678813500000|2023-03-14 17:05:00|585.5|583.74|593.5|591.74|593.75|591.99|585.5|583.74|0
1678813800000|2023-03-14 17:10:00|594|592.24|599.08|597.16|599.08|597.16|593|591.24|0
1678814100000|2023-03-14 17:15:00|599.58|597.66|604.74|602.5|613.08|611.16|599.58|597.66|0
1678814400000|2023-03-14 17:20:00|605.74|603.5|605.66|603.58|612.49|610.25|604.41|602.33|0
1678814700000|2023-03-14 17:25:00|605.41|603.33|600.41|598.33|605.91|603.83|596.66|594.58|0
1678815000000|2023-03-14 17:30:00|602.41|600.33|602.16|600.08|604.91|602.83|599.41|597.33|0
1678815300000|2023-03-14 17:35:00|602.66|600.58|596.16|594.08|603.66|601.58|595.66|593.58|0
1678815600000|2023-03-14 17:40:00|595.66|593.58|607.79|605.71|608.41|606.33|593.41|591.33|0
1678815900000|2023-03-14 17:45:00|607.91|605.83|604.41|602.33|608.91|606.83|603.16|601.08|0
1678816200000|2023-03-14 17:50:00|603.91|601.83|603.83|601.91|607.41|605.33|602.33|600.41|0
1678816500000|2023-03-14 17:55:00|605.08|603.16|607.08|605.16|610.33|608.41|604.58|602.66|0
1678816800000|2023-03-14 18:00:00|604.83|602.91|612.83|610.91|613.58|611.66|603.83|601.91|0
1678817100000|2023-03-14 18:05:00|612.33|610.41|613.08|611.16|621.08|619.16|612.08|610.16|0
1678817400000|2023-03-14 18:10:00|613.83|611.91|612.46|610.54|613.83|611.91|609.33|607.41|0
1678817700000|2023-03-14 18:15:00|612.83|610.91|613.33|611.41|618.58|616.66|612.58|610.66|0
1678818000000|2023-03-14 18:20:00|613.83|611.91|613.08|611.16|617.83|615.91|611.08|609.16|0
1678818300000|2023-03-14 18:25:00|612.83|610.91|605.08|603.16|613.58|611.66|602.83|600.91|0
1678818600000|2023-03-14 18:30:00|604.83|602.91|601.83|599.91|607.33|605.41|600.33|598.41|0
1678818900000|2023-03-14 18:35:00|601.58|599.66|604.08|602.16|605.58|603.66|601.33|599.41|0
1678819200000|2023-03-14 18:40:00|604.58|602.66|606.33|604.41|608.58|606.66|602.83|600.91|0
1678819500000|2023-03-14 18:45:00|606.83|604.91|603.83|601.91|607.83|605.91|599.83|597.91|0
1678819800000|2023-03-14 18:50:00|604.21|602.29|604.58|602.66|606.33|604.41|599.83|597.91|0
1678820100000|2023-03-14 18:55:00|604.33|602.41|610.33|608.41|611.33|609.41|604.08|602.16|0
1678820400000|2023-03-14 19:00:00|609.71|607.79|608.58|606.66|610.83|608.91|605.08|603.16|0
1678820700000|2023-03-14 19:05:00|609.33|607.41|619.66|617.58|622.58|620.66|608.08|606.16|0
1678821000000|2023-03-14 19:10:00|620.41|618.33|626.66|624.58|626.91|624.83|620.41|618.33|0
1678821300000|2023-03-14 19:15:00|626.41|624.33|616.91|614.83|629.16|627.08|616.91|614.83|0
1678821600000|2023-03-14 19:20:00|615.66|613.58|622.41|620.33|624.16|622.08|615.66|613.58|0
1678821900000|2023-03-14 19:25:00|622.66|620.58|617.41|615.33|622.91|620.83|616.41|614.33|0
1678822200000|2023-03-14 19:30:00|617.16|615.08|611.41|609.33|619.91|617.83|611.16|609.08|0
1678822500000|2023-03-14 19:35:00|609.91|607.83|608.16|606.08|609.91|607.83|603.16|601.08|0
1678822800000|2023-03-14 19:40:00|608.91|606.83|602.66|600.58|610.16|608.08|601.91|599.83|0
1678823100000|2023-03-14 19:45:00|602.79|600.71|599.16|597.08|605.66|603.58|598.91|596.83|0
1678823400000|2023-03-14 19:50:00|597.29|595.21|596.66|594.58|600.41|598.33|592.66|590.58|0
1678823700000|2023-03-14 19:55:00|596.79|594.71|582.91|580.83|596.79|594.71|577.91|575.83|0
1678824000000|2023-03-14 20:00:00|582.16|580.08|585.16|583.08|585.16|583.08|580.91|578.83|0
1678824300000|2023-03-14 20:05:00|585.41|583.33|584.92|583.32|585.66|583.58|583.67|581.83|0
1678824600000|2023-03-14 20:10:00|584.67|583.07|587.92|586.32|588.17|586.57|584.42|582.82|0
1678824900000|2023-03-14 20:15:00|587.72|585.52|587.22|585.02|588.22|586.02|586.47|584.27|0
1678825200000|2023-03-14 20:20:00|586.97|584.77|584.97|582.77|587.22|585.02|584.72|582.52|0
1678825500000|2023-03-14 20:25:00|585.22|583.02|582.72|580.52|585.47|583.27|582.47|580.27|0
1678825800000|2023-03-14 20:30:00|582.47|580.27|581.97|579.77|582.72|580.52|581.47|579.27|0
1678826100000|2023-03-14 20:35:00|582.22|580.02|581.72|579.52|582.47|580.27|581.47|579.27|0
1678826400000|2023-03-14 20:40:00|581.47|579.27|581.72|579.52|581.97|579.77|580.72|578.52|0
1678826700000|2023-03-14 20:45:00|581.47|579.27|578.97|576.77|581.47|579.27|577.97|575.77|0
1678827000000|2023-03-14 20:50:00|579.22|577.02|579.72|577.52|579.72|577.52|578.97|576.77|0
1678827300000|2023-03-14 20:55:00|579.97|577.77|579.35|577.15|581.22|579.02|578.97|576.77|0
1678827600000|2023-03-14 21:00:00|579.92|577.72|579.44|577.24|579.92|577.72|578.97|576.77|0
1678827900000|2023-03-14 21:05:00|579.37|577.17|579.34|577.14|579.44|577.24|579.23|577.03|0
1678828200000|2023-03-14 21:10:00|579.23|577.03|579.23|577.03|579.23|577.03|579.23|577.03|0
1678828500000|2023-03-14 21:15:00|579.27|577.07|579.64|577.44|579.94|577.74|579.27|577.07|0
1678828800000|2023-03-14 21:20:00|579.68|577.48|579.47|577.27|579.72|577.52|579.47|577.27|0
1678829100000|2023-03-14 21:25:00|579.61|577.41|579.68|577.48|579.83|577.63|579.61|577.41|0
1678829400000|2023-03-14 21:30:00|579.61|577.41|579.54|577.34|579.61|577.41|579.39|577.19|0
1678829700000|2023-03-14 21:35:00|579.94|577.74|579.87|577.67|580.23|578.03|579.64|577.44|0
1678830000000|2023-03-14 21:40:00|579.75|577.55|581.15|578.95|581.15|578.95|579.75|577.55|0
1678830300000|2023-03-14 21:45:00|581.19|578.99|581.15|578.95|581.23|579.03|580.86|578.66|0
1678830600000|2023-03-14 21:50:00|581.23|579.03|581.15|578.95|581.23|579.03|580.93|578.73|0
1678830900000|2023-03-14 21:55:00|580.97|578.77|581.15|578.95|581.56|579.36|580.82|578.62|0
1678831200000|2023-03-14 22:00:00|581.35|579.15|581.47|579.27|582.47|580.27|580.35|578.15|0
1678831500000|2023-03-14 22:05:00|581.35|579.15|582.22|580.02|582.47|580.27|580.72|578.52|0
1678831800000|2023-03-14 22:10:00|582.1|579.9|584.72|582.52|584.97|582.77|582.1|579.9|0
1678832100000|2023-03-14 22:15:00|584.97|582.77|585.47|583.27|585.97|583.77|584.72|582.52|0
1678832400000|2023-03-14 22:20:00|585.72|583.52|584.22|582.02|585.97|583.77|584.22|582.02|0
1678832700000|2023-03-14 22:25:00|584.1|581.9|585.47|583.27|585.47|583.27|584.1|581.9|0
1678833000000|2023-03-14 22:30:00|585.22|583.02|586.47|584.27|586.97|584.77|585.22|583.02|0
1678833300000|2023-03-14 22:35:00|586.22|584.02|585.35|583.15|586.47|584.27|585.22|583.02|0
1678833600000|2023-03-14 22:40:00|585.22|583.02|585.47|583.27|585.47|583.27|585.22|583.02|0
1678833900000|2023-03-14 22:45:00|585.72|583.52|586.47|584.27|586.97|584.77|585.72|583.52|0
1678834200000|2023-03-14 22:50:00|586.22|584.02|586.22|584.02|586.72|584.52|586.22|584.02|0
1678834500000|2023-03-14 22:55:00|586.47|584.27|586.47|584.27|586.97|584.77|586.22|584.02|0
1678834800000|2023-03-14 23:00:00|586.22|584.02|583.97|581.77|586.35|584.15|581.47|579.27|0
1678835100000|2023-03-14 23:05:00|583.72|581.52|583.72|581.52|584.72|582.52|583.47|581.27|0
1678835400000|2023-03-14 23:10:00|583.47|581.27|581.72|579.52|583.47|581.27|581.72|579.52|0
1678835700000|2023-03-14 23:15:00|581.47|579.27|582.97|580.77|583.47|581.27|581.47|579.27|0
1678836000000|2023-03-14 23:20:00|583.22|581.02|583.22|581.02|583.47|581.27|581.97|579.77|0
1678836300000|2023-03-14 23:25:00|582.97|580.77|582.72|580.52|583.22|581.02|582.22|580.02|0
1678836600000|2023-03-14 23:30:00|583.22|581.02|584.47|582.27|584.72|582.52|581.72|579.52|0
1678836900000|2023-03-14 23:35:00|584.22|582.02|583.72|581.52|584.72|582.52|583.22|581.02|0
1678837200000|2023-03-14 23:40:00|583.47|581.27|583.22|581.02|583.72|581.52|582.97|580.77|0
1678837500000|2023-03-14 23:45:00|583.47|581.27|584.97|582.77|585.22|583.02|582.97|580.77|0
1678837800000|2023-03-14 23:50:00|584.72|582.52|584.97|582.77|585.97|583.77|584.47|582.27|0
1678838100000|2023-03-14 23:55:00|584.72|582.52|582.97|580.77|585.22|583.02|582.47|580.27|0
1678838400000|2023-03-15 00:00:00|582.72|580.52|582.47|580.27|584.22|582.02|582.22|580.02|0
1678838700000|2023-03-15 00:05:00|582.22|580.02|586.22|584.02|586.22|584.02|581.72|579.52|0
1678839000000|2023-03-15 00:10:00|585.97|583.77|585.47|583.27|586.47|584.27|585.47|583.27|0
1678839300000|2023-03-15 00:15:00|585.22|583.02|585.6|583.4|585.97|583.77|584.47|582.27|0
1678839600000|2023-03-15 00:20:00|585.97|583.77|586.35|584.15|587.22|585.02|585.22|583.02|0
1678839900000|2023-03-15 00:25:00|586.47|584.27|587.6|585.4|587.97|585.77|586.22|584.02|0
1678840200000|2023-03-15 00:30:00|587.72|585.52|583.47|581.27|587.72|585.52|582.72|580.52|0
1678840500000|2023-03-15 00:35:00|583.72|581.52|584.47|582.27|584.6|582.4|583.47|581.27|0
1678840800000|2023-03-15 00:40:00|584.22|582.02|583.72|581.52|584.47|582.27|583.72|581.52|0
1678841100000|2023-03-15 00:45:00|583.97|581.77|583.47|581.27|584.72|582.52|583.47|581.27|0
1678841400000|2023-03-15 00:50:00|583.22|581.02|583.72|581.52|584.47|582.27|583.22|581.02|0
1678841700000|2023-03-15 00:55:00|583.97|581.77|585.47|583.27|585.72|583.52|583.72|581.52|0
1678842000000|2023-03-15 01:00:00|585.72|583.52|583.72|581.52|586.22|584.02|583.47|581.27|0
1678842300000|2023-03-15 01:05:00|583.97|581.77|582.72|580.52|583.97|581.77|582.47|580.27|0
1678842600000|2023-03-15 01:10:00|582.97|580.77|583.22|581.02|583.47|581.27|582.22|580.02|0
1678842900000|2023-03-15 01:15:00|583.35|581.15|582.47|580.27|583.47|581.27|582.22|580.02|0
1678843200000|2023-03-15 01:20:00|582.72|580.52|581.47|579.27|582.97|580.77|581.22|579.02|0
1678843500000|2023-03-15 01:25:00|581.22|579.02|581.47|579.27|582.47|580.27|579.97|577.77|0
1678843800000|2023-03-15 01:30:00|581.72|579.52|583.72|581.52|584.22|582.02|581.22|579.02|0
1678844100000|2023-03-15 01:35:00|583.47|581.27|583.47|581.27|583.97|581.77|582.72|580.52|0
1678844400000|2023-03-15 01:40:00|583.72|581.52|583.97|581.77|584.47|582.27|583.22|581.02|0
1678844700000|2023-03-15 01:45:00|584.22|582.02|583.22|581.02|584.22|582.02|582.72|580.52|0
1678845000000|2023-03-15 01:50:00|583.47|581.27|581.47|579.27|583.47|581.27|580.97|578.77|0
1678845300000|2023-03-15 01:55:00|581.22|579.02|581.22|579.02|581.72|579.52|580.85|578.65|0
1678845600000|2023-03-15 02:00:00|581.47|579.27|581.22|579.02|581.47|579.27|580.47|578.27|0
1678845900000|2023-03-15 02:05:00|580.97|578.77|576.47|574.27|580.97|578.77|574.97|572.77|0
1678846200000|2023-03-15 02:10:00|576.72|574.52|576.72|574.52|578.47|576.27|576.47|574.27|0
1678846500000|2023-03-15 02:15:00|576.97|574.77|576.72|574.52|578.6|576.4|576.22|574.02|0
1678846800000|2023-03-15 02:20:00|576.97|574.77|578.22|576.02|579.22|577.02|576.97|574.77|0
1678847100000|2023-03-15 02:25:00|577.97|575.77|576.35|574.15|577.97|575.77|576.35|574.15|0
1678847400000|2023-03-15 02:30:00|576.47|574.27|575.97|573.77|577.22|575.02|575.97|573.77|0
1678847700000|2023-03-15 02:35:00|575.22|573.02|576.47|574.27|576.85|574.65|574.72|572.52|0
1678848000000|2023-03-15 02:40:00|576.72|574.52|576.47|574.27|577.97|575.77|576.22|574.02|0
1678848300000|2023-03-15 02:45:00|576.22|574.02|576.22|574.02|576.72|574.52|575.47|573.27|0
1678848600000|2023-03-15 02:50:00|576.35|574.15|571.97|569.77|576.47|574.27|571.22|569.02|0
1678848900000|2023-03-15 02:55:00|571.72|569.52|572.72|570.52|572.97|570.77|571.47|569.27|0
1678849200000|2023-03-15 03:00:00|572.47|570.27|573.47|571.27|573.72|571.52|571.97|569.77|0
1678849500000|2023-03-15 03:05:00|573.72|571.52|572.97|570.77|574.35|572.15|572.72|570.52|0
1678849800000|2023-03-15 03:10:00|573.1|570.9|572.47|570.27|573.72|571.52|572.22|570.02|0
1678850100000|2023-03-15 03:15:00|572.72|570.52|573.72|571.52|573.97|571.77|572.6|570.4|0
1678850400000|2023-03-15 03:20:00|573.47|571.27|575.22|573.02|575.22|573.02|573.22|571.02|0
1678850700000|2023-03-15 03:25:00|575.1|572.9|574.97|572.77|575.97|573.77|574.47|572.27|0
1678851000000|2023-03-15 03:30:00|574.72|572.52|574.47|572.27|576.22|574.02|574.47|572.27|0
1678851300000|2023-03-15 03:35:00|574.72|572.52|574.47|572.27|575.72|573.52|574.47|572.27|0
1678851600000|2023-03-15 03:40:00|574.72|572.52|574.47|572.27|575.22|573.02|574.47|572.27|0
1678851900000|2023-03-15 03:45:00|574.72|572.52|576.72|574.52|576.72|574.52|574.47|572.27|0
1678852200000|2023-03-15 03:50:00|576.47|574.27|577.47|575.27|577.47|575.27|576.47|574.27|0
1678852500000|2023-03-15 03:55:00|577.22|575.02|576.47|574.27|577.47|575.27|576.22|574.02|0
1678852800000|2023-03-15 04:00:00|576.72|574.52|577.22|575.02|577.72|575.52|575.97|573.77|0
1678853100000|2023-03-15 04:05:00|577.47|575.27|577.47|575.27|578.22|576.02|577.22|575.02|0
1678853400000|2023-03-15 04:10:00|577.22|575.02|577.97|575.77|578.1|575.9|577.22|575.02|0
1678853700000|2023-03-15 04:15:00|578.22|576.02|576.97|574.77|578.22|576.02|576.97|574.77|0
1678854000000|2023-03-15 04:20:00|576.85|574.65|577.22|575.02|577.47|575.27|576.72|574.52|0
1678854300000|2023-03-15 04:25:00|577.35|575.15|577.72|575.52|577.97|575.77|576.97|574.77|0
1678854600000|2023-03-15 04:30:00|578.22|576.02|576.22|574.02|578.22|576.02|575.97|573.77|0
1678854900000|2023-03-15 04:35:00|576.47|574.27|577.72|575.52|578.22|576.02|576.22|574.02|0
1678855200000|2023-03-15 04:40:00|577.97|575.77|578.22|576.02|578.22|576.02|577.72|575.52|0
1678855500000|2023-03-15 04:45:00|578.47|576.27|579.72|577.52|580.22|578.02|578.47|576.27|0
1678855800000|2023-03-15 04:50:00|579.47|577.27|578.97|576.77|579.72|577.52|578.47|576.27|0
1678856100000|2023-03-15 04:55:00|578.72|576.52|576.97|574.77|578.97|576.77|576.97|574.77|0
1678856400000|2023-03-15 05:00:00|577.1|574.9|578.97|576.77|579.22|577.02|576.97|574.77|0
1678856700000|2023-03-15 05:05:00|578.72|576.52|577.72|575.52|579.85|577.65|577.72|575.52|0
1678857000000|2023-03-15 05:10:00|577.97|575.77|578.47|576.27|579.47|577.27|577.47|575.27|0
1678857300000|2023-03-15 05:15:00|578.22|576.02|579.47|577.27|579.85|577.65|577.97|575.77|0
1678857600000|2023-03-15 05:20:00|579.22|577.02|579.97|577.77|580.22|578.02|578.72|576.52|0
1678857900000|2023-03-15 05:25:00|579.72|577.52|582.22|580.02|582.22|580.02|579.72|577.52|0
1678858200000|2023-03-15 05:30:00|581.97|579.77|584.22|582.02|584.22|582.02|581.72|579.52|0
1678858500000|2023-03-15 05:35:00|583.97|581.77|583.47|581.27|584.47|582.27|582.97|580.77|0
1678858800000|2023-03-15 05:40:00|583.72|581.52|583.47|581.27|583.97|581.77|582.47|580.27|0
1678859100000|2023-03-15 05:45:00|583.72|581.52|581.97|579.77|583.72|581.52|581.72|579.52|0
1678859400000|2023-03-15 05:50:00|582.22|580.02|581.47|579.27|582.97|580.77|581.47|579.27|0
1678859700000|2023-03-15 05:55:00|581.22|579.02|581.85|579.65|582.22|580.02|581.22|579.02|0
1678860000000|2023-03-15 06:00:00|581.72|579.52|579.22|577.02|581.97|579.77|578.47|576.27|0
1678860300000|2023-03-15 06:05:00|578.92|577.32|575.42|573.82|579.17|577.57|573.17|571.57|0
1678860600000|2023-03-15 06:10:00|575.17|573.57|574.92|573.32|575.92|574.32|573.92|572.32|0
1678860900000|2023-03-15 06:15:00|575.17|573.57|574.92|573.32|576.17|574.57|574.92|573.32|0
1678861200000|2023-03-15 06:20:00|575.17|573.57|575.92|574.32|577.92|576.32|575.17|573.57|0
1678861500000|2023-03-15 06:25:00|575.8|574.2|575.17|573.57|576.17|574.57|573.67|572.07|0
1678861800000|2023-03-15 06:30:00|575.42|573.82|576.17|574.57|576.42|574.82|574.92|573.32|0
1678862100000|2023-03-15 06:35:00|576.42|574.82|577.05|575.45|577.42|575.82|576.42|574.82|0
1678862400000|2023-03-15 06:40:00|576.92|575.32|574.67|573.07|577.17|575.57|574.67|573.07|0
1678862700000|2023-03-15 06:45:00|575.17|573.57|575.42|573.82|575.92|574.32|574.55|572.95|0
1678863000000|2023-03-15 06:50:00|575.17|573.57|574.17|572.57|576.17|574.57|573.92|572.32|0
1678863300000|2023-03-15 06:55:00|573.92|572.32|574.92|573.32|575.67|574.07|572.42|570.82|0
1678863600000|2023-03-15 07:00:00|574.8|573.2|574.17|572.57|575.8|574.2|573.17|571.57|0
1678863900000|2023-03-15 07:05:00|574.55|572.95|574.3|572.7|575.67|574.07|573.67|572.07|0
1678864200000|2023-03-15 07:10:00|574.17|572.57|574.67|573.07|575.92|574.32|573.17|571.57|0
1678864500000|2023-03-15 07:15:00|574.92|573.32|575.92|574.32|576.17|574.57|574.17|572.57|0
1678864800000|2023-03-15 07:20:00|575.67|574.07|575.17|573.57|576.67|575.07|575.17|573.57|0
1678865100000|2023-03-15 07:25:00|575.3|573.7|576.92|575.32|576.92|575.32|574.55|572.95|0
1678865400000|2023-03-15 07:30:00|576.67|575.07|576.42|574.82|577.42|575.82|575.42|573.82|0
1678865700000|2023-03-15 07:35:00|576.67|575.07|578.3|576.7|578.42|576.82|575.42|573.82|0
1678866000000|2023-03-15 07:40:00|578.17|576.57|578.17|576.57|578.67|577.07|577.17|575.57|0
1678866300000|2023-03-15 07:45:00|578.42|576.82|580.42|578.82|580.92|579.32|578.17|576.57|0
1678866600000|2023-03-15 07:50:00|580.67|579.07|581.67|580.07|583.17|581.57|579.92|578.32|0
1678866900000|2023-03-15 07:55:00|581.55|579.95|578.17|576.57|581.92|580.32|577.17|575.57|0
1678867200000|2023-03-15 08:00:00|579.92|578.32|581.92|580.32|584.05|582.45|578.55|576.95|0
1678867500000|2023-03-15 08:05:00|581.17|579.57|582.92|581.32|585.42|583.82|581.05|579.45|0
1678867800000|2023-03-15 08:10:00|583.17|581.57|578.67|577.07|583.17|581.57|578.42|576.82|0
1678868100000|2023-03-15 08:15:00|578.92|577.32|577.67|576.07|579.17|577.57|575.55|573.95|0
1678868400000|2023-03-15 08:20:00|577.42|575.82|581.05|579.45|581.67|580.07|577.42|575.82|0
1678868700000|2023-03-15 08:25:00|581.17|579.57|583.17|581.57|584.17|582.57|581.17|579.57|0
1678869000000|2023-03-15 08:30:00|583.67|582.07|586.92|585.32|588.17|586.57|581.92|580.32|0
1678869300000|2023-03-15 08:35:00|587.17|585.57|583.42|581.82|587.55|585.95|583.42|581.82|0
1678869600000|2023-03-15 08:40:00|583.55|581.95|582.67|581.07|583.67|582.07|581.42|579.82|0
1678869900000|2023-03-15 08:45:00|582.92|581.32|582.17|580.57|582.92|581.32|579.42|577.82|0
1678870200000|2023-03-15 08:50:00|582.42|580.82|585.3|583.7|587.92|586.32|582.42|580.82|0
1678870500000|2023-03-15 08:55:00|585.17|583.57|587.17|585.57|587.92|586.32|583.92|582.32|0
1678870800000|2023-03-15 09:00:00|587.3|585.7|586.92|585.32|589.17|587.57|586.17|584.57|0
1678871100000|2023-03-15 09:05:00|586.67|585.07|590.42|588.82|590.42|588.82|586.42|584.82|0
1678871400000|2023-03-15 09:10:00|590.3|588.7|591.55|589.95|591.92|590.32|589.17|587.57|0
1678871700000|2023-03-15 09:15:00|591.42|589.82|590.67|589.07|592.17|590.57|589.67|588.07|0
1678872000000|2023-03-15 09:20:00|590.42|588.82|597|595.24|597|595.24|590.42|588.82|0
1678872300000|2023-03-15 09:25:00|596.88|595.12|599.5|597.74|601.75|599.99|596.5|594.74|0
1678872600000|2023-03-15 09:30:00|599.25|597.49|598.25|596.49|601.88|600.12|596.75|594.99|0
1678872900000|2023-03-15 09:35:00|598|596.24|604.75|602.99|604.75|602.99|597.75|595.99|0
1678873200000|2023-03-15 09:40:00|604.5|602.74|608.33|606.41|609.71|607.79|604.25|602.49|0
1678873500000|2023-03-15 09:45:00|608.08|606.16|604.33|602.41|609.58|607.66|603.71|601.79|0
1678873800000|2023-03-15 09:50:00|604.08|602.16|610.08|608.16|610.58|608.66|602.33|600.41|0
1678874100000|2023-03-15 09:55:00|609.83|607.91|613.08|611.16|613.83|611.91|609.83|607.91|0
1678874400000|2023-03-15 10:00:00|613.21|611.29|613.33|611.41|614.08|612.16|610.33|608.41|0
1678874700000|2023-03-15 10:05:00|613.08|611.16|617.58|615.66|618.08|616.16|612.58|610.66|0
1678875000000|2023-03-15 10:10:00|618.08|616.16|623.08|621.16|624.83|622.91|618.08|616.16|0
1678875300000|2023-03-15 10:15:00|623.21|621.29|623.83|621.91|625.08|623.16|621.33|619.41|0
1678875600000|2023-03-15 10:20:00|623.33|621.41|628.37|626.37|628.37|626.37|619.58|617.66|0
1678875900000|2023-03-15 10:25:00|627.87|625.87|635.87|633.87|635.87|633.87|626.75|624.75|0
1678876200000|2023-03-15 10:30:00|634.87|632.87|629.37|627.13|634.87|632.87|628.49|626.25|0
1678876500000|2023-03-15 10:35:00|630.24|628|638.37|636.13|640.49|638.25|629.12|626.88|0
1678876800000|2023-03-15 10:40:00|638.24|636|641.49|639.25|641.99|639.75|636.24|634|0
1678877100000|2023-03-15 10:45:00|642.24|640|652.49|650.25|653.74|651.5|638.87|636.63|0
1678877400000|2023-03-15 10:50:00|651.74|649.5|649.57|647.17|663.07|660.67|648.74|646.5|0
1678877700000|2023-03-15 10:55:00|650.32|647.92|653.57|651.17|660.2|657.8|647.32|644.92|0
1678878000000|2023-03-15 11:00:00|651.32|648.92|642.7|640.3|653.95|651.55|642.57|640.17|0
1678878300000|2023-03-15 11:05:00|642.82|640.42|642.82|640.42|650.32|647.92|640.07|637.67|0
1678878600000|2023-03-15 11:10:00|643.32|640.92|642.32|639.92|647.57|645.17|640.32|637.92|0
1678878900000|2023-03-15 11:15:00|642.45|640.05|642.29|640.21|647.41|645.33|642.29|640.05|0
1678879200000|2023-03-15 11:20:00|643.66|641.58|645.16|643.08|651.41|649.33|643.66|641.58|0
1678879500000|2023-03-15 11:25:00|644.66|642.58|643.16|641.08|644.66|642.58|640.41|638.33|0
1678879800000|2023-03-15 11:30:00|643.41|641.33|649.41|647.33|651.04|648.96|642.16|640.08|0
1678880100000|2023-03-15 11:35:00|649.91|647.83|643.75|641.75|651.12|649.12|643.62|641.62|0
1678880400000|2023-03-15 11:40:00|643.62|641.62|642.87|640.87|648.12|646.12|642.87|640.87|0
1678880700000|2023-03-15 11:45:00|642.62|640.62|647.87|645.87|648.87|646.87|642.62|640.62|0
1678881000000|2023-03-15 11:50:00|648.12|646.12|647.75|645.75|650.87|648.87|646.87|644.87|0
1678881300000|2023-03-15 11:55:00|647.87|645.87|647.12|645.12|649.87|647.87|646.12|644.12|0
1678881600000|2023-03-15 12:00:00|647.62|645.62|653.62|651.62|654.12|652.12|647.62|645.62|0
1678881900000|2023-03-15 12:05:00|653.37|651.37|652.62|650.62|656.37|654.37|650.62|648.62|0
1678882200000|2023-03-15 12:10:00|651.62|649.62|645.87|643.87|651.62|649.62|645.37|643.37|0
1678882500000|2023-03-15 12:15:00|645.62|643.62|647.62|645.62|648.37|646.37|643.62|641.62|0
1678882800000|2023-03-15 12:20:00|648.37|646.37|646.87|644.87|648.37|646.37|643.12|641.12|0
1678883100000|2023-03-15 12:25:00|646.62|644.62|647.37|645.37|649.37|647.37|645.62|643.62|0
1678883400000|2023-03-15 12:30:00|647.62|645.62|647.25|645.25|647.62|645.62|633.62|631.62|0
1678883700000|2023-03-15 12:35:00|646.87|644.87|661|659|661|659|645.37|643.37|0
1678884000000|2023-03-15 12:40:00|660.87|658.87|658.12|656.12|661.12|659.12|654.37|652.37|0
1678884300000|2023-03-15 12:45:00|658.62|656.62|655.87|653.87|667.62|665.62|655.87|653.87|0
1678884600000|2023-03-15 12:50:00|656.37|654.37|653.37|651.37|656.87|654.87|650.62|648.62|0
1678884900000|2023-03-15 12:55:00|655.25|653.25|655.87|653.87|661.12|659.12|653.62|651.62|0
1678885200000|2023-03-15 13:00:00|655.62|653.62|651.12|649.12|656.87|654.87|649.87|647.87|0
1678885500000|2023-03-15 13:05:00|650.62|648.62|654.62|652.62|659.62|657.62|650.62|648.62|0
1678885800000|2023-03-15 13:10:00|654.5|652.5|649.62|647.62|656.37|654.37|649.62|647.62|0
1678886100000|2023-03-15 13:15:00|650.12|648.12|650.62|648.62|652.87|650.87|648.62|646.62|0
1678886400000|2023-03-15 13:20:00|651.37|649.37|644.87|642.87|652.12|650.12|643.12|641.12|0
1678886700000|2023-03-15 13:25:00|645.37|643.37|643.12|641.12|648.62|646.62|641.12|639.12|0
1678887000000|2023-03-15 13:30:00|643.62|641.62|633.87|631.87|643.62|641.62|629.62|627.62|0
1678887300000|2023-03-15 13:35:00|634.37|632.37|635.71|633.79|643.25|641.25|633.12|631.12|0
1678887600000|2023-03-15 13:40:00|636.08|634.16|627.08|625.16|640.58|638.66|624.83|622.91|0
1678887900000|2023-03-15 13:45:00|626.33|624.41|629.58|627.66|635.08|633.16|625.08|623.16|0
1678888200000|2023-03-15 13:50:00|630.33|628.41|635.83|633.91|640.83|638.91|630.33|628.41|0
1678888500000|2023-03-15 13:55:00|635.58|633.66|645.58|643.66|649.08|647.16|635.58|633.66|0
1678888800000|2023-03-15 14:00:00|646.21|644.29|637.08|635.16|650.33|648.41|637.08|635.16|0
1678889100000|2023-03-15 14:05:00|634.83|632.91|635.33|633.41|640.08|638.16|626.83|624.91|0
1678889400000|2023-03-15 14:10:00|633.71|631.79|641.08|639.16|641.08|639.16|629.83|627.91|0
1678889700000|2023-03-15 14:15:00|639.58|637.66|637.08|635.16|644.58|642.66|633.08|631.16|0
1678890000000|2023-03-15 14:20:00|636.83|634.91|641.83|639.91|642.58|640.66|631.33|629.41|0
1678890300000|2023-03-15 14:25:00|643.33|641.41|638.83|636.91|647.08|645.16|637.83|635.91|0
1678890600000|2023-03-15 14:30:00|639.33|637.41|648.83|646.91|648.83|646.91|636.83|634.91|0
1678890900000|2023-03-15 14:35:00|650.08|648.16|646.83|644.91|651.46|649.54|640.83|638.91|0
1678891200000|2023-03-15 14:40:00|646.08|644.16|650.33|648.41|654.08|652.16|646.08|644.16|0
1678891500000|2023-03-15 14:45:00|650.08|648.16|653.33|651.41|654.83|652.91|647.58|645.66|0
1678891800000|2023-03-15 14:50:00|653.83|651.91|648.33|646.41|657.58|655.66|646.08|644.16|0
1678892100000|2023-03-15 14:55:00|647.83|645.91|639.08|637.16|649.83|647.91|638.58|636.66|0
1678892400000|2023-03-15 15:00:00|639.33|637.41|639.08|637.16|643.83|641.91|637.83|635.91|0
1678892700000|2023-03-15 15:05:00|639.58|637.66|638.58|636.66|643.46|641.54|632.33|630.41|0
1678893000000|2023-03-15 15:10:00|638.21|636.29|632.25|630.49|638.33|636.41|631|629.24|0
1678893300000|2023-03-15 15:15:00|632.75|630.99|627.75|625.99|633.63|631.87|627.25|625.49|0
1678893600000|2023-03-15 15:20:00|627|625.24|637.75|635.99|640|638.24|627|625.24|0
1678893900000|2023-03-15 15:25:00|637.25|635.49|637.5|635.74|639.25|637.49|633.25|631.49|0
1678894200000|2023-03-15 15:30:00|637.75|635.99|637.88|636.12|639.5|637.74|631.5|629.74|0
1678894500000|2023-03-15 15:35:00|638.5|636.74|641.75|639.99|643|641.24|638|636.24|0
1678894800000|2023-03-15 15:40:00|642|640.24|635|633.24|643|641.24|631.75|629.99|0
1678895100000|2023-03-15 15:45:00|634.75|632.99|632.25|630.49|635.75|633.99|626.5|624.74|0
1678895400000|2023-03-15 15:50:00|631.5|629.74|641.75|639.99|642.75|640.99|631.25|629.49|0
1678895700000|2023-03-15 15:55:00|641|639.24|643|641.24|644.25|642.49|639.75|637.99|0
1678896000000|2023-03-15 16:00:00|642.5|640.74|645|643.24|645.5|643.74|637.75|635.99|0
1678896300000|2023-03-15 16:05:00|645.25|643.49|652.5|650.74|652.75|650.99|645.25|643.49|0
1678896600000|2023-03-15 16:10:00|652.75|650.99|652|650.24|654.75|652.99|652|650.24|0
1678896900000|2023-03-15 16:15:00|652.5|650.74|652.5|650.74|653.75|651.99|647.75|645.99|0
1678897200000|2023-03-15 16:20:00|652.75|650.99|655|653.24|656.25|654.49|649.75|647.99|0
1678897500000|2023-03-15 16:25:00|655.25|653.49|651.75|649.99|657.75|655.99|651.5|649.74|0
1678897800000|2023-03-15 16:30:00|652|650.24|649.5|647.74|652.5|650.74|645|643.24|0
1678898100000|2023-03-15 16:35:00|650|648.24|653|651.24|655.5|653.74|647.5|645.74|0
1678898400000|2023-03-15 16:40:00|653.25|651.49|653.25|651.49|657.25|655.49|652.5|650.74|0
1678898700000|2023-03-15 16:45:00|653|651.24|648.88|647.12|653.75|651.99|648.75|646.99|0
1678899000000|2023-03-15 16:50:00|649.25|647.49|656.63|654.87|657.5|655.74|648.63|646.87|0
1678899300000|2023-03-15 16:55:00|656.75|654.99|658.25|656.49|663|661.24|656.5|654.74|0
1678899600000|2023-03-15 17:00:00|659.13|657.37|659.5|657.74|661.5|659.74|657|655.24|0
1678899900000|2023-03-15 17:05:00|658.75|656.99|651.5|649.74|658.75|656.99|649.13|647.37|0
1678900200000|2023-03-15 17:10:00|650.63|648.87|642|640.24|651.63|649.87|641.63|639.87|0
1678900500000|2023-03-15 17:15:00|640.88|639.12|640|638.24|643.88|642.12|637|635.24|0
1678900800000|2023-03-15 17:20:00|640.25|638.49|639.75|637.99|643.5|641.74|637.5|635.74|0
1678901100000|2023-03-15 17:25:00|639.25|637.49|635.75|633.99|640.5|638.74|634.75|632.99|0
1678901400000|2023-03-15 17:30:00|636|634.24|636.75|634.99|643.75|641.99|636|634.24|0
1678901700000|2023-03-15 17:35:00|636.38|634.62|641.5|639.74|642|640.24|634.25|632.49|0
1678902000000|2023-03-15 17:40:00|641.75|639.99|644.75|642.99|646.75|644.99|640.5|638.74|0
1678902300000|2023-03-15 17:45:00|645|643.24|645.5|643.74|648.5|646.74|644.25|642.49|0
1678902600000|2023-03-15 17:50:00|646|644.24|635.25|633.49|646.25|644.49|635.25|633.49|0
1678902900000|2023-03-15 17:55:00|636|634.24|634.75|632.99|638|636.24|630.75|628.99|0
1678903200000|2023-03-15 18:00:00|635|633.24|639.25|637.49|642.75|640.99|634.25|632.49|0
1678903500000|2023-03-15 18:05:00|639.13|637.37|640.5|638.74|642.25|640.49|637|635.24|0
1678903800000|2023-03-15 18:10:00|640.25|638.49|641.25|639.49|642|640.24|638.25|636.49|0
1678904100000|2023-03-15 18:15:00|641.5|639.74|635.25|633.49|645.25|643.49|633.25|631.49|0
1678904400000|2023-03-15 18:20:00|635.5|633.74|622.63|620.87|636.75|634.99|620.75|618.99|0
1678904700000|2023-03-15 18:25:00|622.75|620.99|614.75|612.99|624|622.24|605.63|603.87|0
1678905000000|2023-03-15 18:30:00|614|612.24|613.25|611.49|619.5|617.74|607.5|605.74|0
1678905300000|2023-03-15 18:35:00|612.25|610.49|614.5|612.74|618.75|616.99|608.5|606.74|0
1678905600000|2023-03-15 18:40:00|614|612.24|614.25|612.49|616.5|614.74|609.5|607.74|0
1678905900000|2023-03-15 18:45:00|613|611.24|620.5|618.74|620.5|618.74|613|611.24|0
1678906200000|2023-03-15 18:50:00|620.75|618.99|612.5|610.74|626.13|624.37|612.25|610.49|0
1678906500000|2023-03-15 18:55:00|613.75|611.99|612.5|610.74|616.5|614.74|609.5|607.74|0
1678906800000|2023-03-15 19:00:00|610.5|608.74|615.75|613.99|617.25|615.49|605.25|603.49|0
1678907100000|2023-03-15 19:05:00|615.25|613.49|623.5|621.74|623.5|621.74|608.5|606.74|0
1678907400000|2023-03-15 19:10:00|625.5|623.74|619.25|617.49|626|624.24|614.75|612.99|0
1678907700000|2023-03-15 19:15:00|617.75|615.99|618.75|616.99|619.25|617.49|613.75|611.99|0
1678908000000|2023-03-15 19:20:00|619|617.24|615.25|613.49|622.75|620.99|611.25|609.49|0
1678908300000|2023-03-15 19:25:00|615.5|613.74|612.5|610.74|619.75|617.99|608.75|606.99|0
1678908600000|2023-03-15 19:30:00|611.75|609.99|615|613.24|616.25|614.49|609|607.24|0
1678908900000|2023-03-15 19:35:00|614.75|612.99|620.75|618.99|624.25|622.49|614.5|612.74|0
1678909200000|2023-03-15 19:40:00|621.25|619.49|622.25|620.49|631.25|629.49|619.75|617.99|0
1678909500000|2023-03-15 19:45:00|622|620.24|623.5|621.74|627.5|625.74|619.75|617.99|0
1678909800000|2023-03-15 19:50:00|626|624.24|629.5|627.74|631|629.24|622.75|620.99|0
1678910100000|2023-03-15 19:55:00|627.75|625.99|605|603.24|627.75|625.99|605|603.24|0
1678910400000|2023-03-15 20:00:00|605.25|603.49|605.5|603.74|608|606.24|602|600.24|0
1678910700000|2023-03-15 20:05:00|604.75|602.99|607.25|605.49|607.75|605.99|603.25|601.49|0
1678911000000|2023-03-15 20:10:00|607.75|605.99|610.75|608.99|611.25|609.49|607.75|605.99|0
1678911300000|2023-03-15 20:15:00|610.58|608.16|608.58|606.16|610.83|608.41|608.08|605.66|0
1678911600000|2023-03-15 20:20:00|608.33|605.91|607.83|605.41|609.08|606.66|606.58|604.16|0
1678911900000|2023-03-15 20:25:00|608.08|605.66|608.96|606.54|609.83|607.41|607.08|604.66|0
1678912200000|2023-03-15 20:30:00|609.08|606.66|609.33|606.91|610.33|607.91|608.83|606.41|0
1678912500000|2023-03-15 20:35:00|609.46|607.04|607.33|604.91|609.58|607.16|607.08|604.66|0
1678912800000|2023-03-15 20:40:00|607.58|605.16|606.08|603.66|607.58|605.16|606.08|603.66|0
1678913100000|2023-03-15 20:45:00|605.96|603.54|606.58|604.16|607.08|604.66|605.58|603.16|0
1678913400000|2023-03-15 20:50:00|607.33|604.91|606.08|603.66|607.33|604.91|605.83|603.41|0
1678913700000|2023-03-15 20:55:00|605.83|603.41|607.86|605.44|608.46|606.04|605.58|603.16|0
1678914000000|2023-03-15 21:00:00|607.97|605.55|608.38|605.96|608.38|605.96|607.97|605.55|0
1678914300000|2023-03-15 21:05:00|607.97|605.55|607.71|605.29|607.97|605.55|607.39|604.97|0
1678914600000|2023-03-15 21:10:00|607.68|605.26|606.98|604.56|607.68|605.26|606.87|604.45|0
1678914900000|2023-03-15 21:15:00|607.13|604.71|607.13|604.71|607.93|605.51|607.13|604.71|0
1678915200000|2023-03-15 21:20:00|607.1|604.68|607.54|605.12|607.68|605.26|606.87|604.45|0
1678915500000|2023-03-15 21:25:00|607.68|605.26|607.57|605.15|607.68|605.26|607.5|605.08|0
1678915800000|2023-03-15 21:30:00|607.71|605.29|607.82|605.4|608.15|605.73|607.61|605.19|0
1678916100000|2023-03-15 21:35:00|607.71|605.29|608.85|606.43|608.89|606.47|607.71|605.29|0
1678916400000|2023-03-15 21:40:00|609.04|606.62|609.77|607.35|610.32|607.9|608.63|606.21|0
1678916700000|2023-03-15 21:45:00|609.92|607.5|610.25|607.83|610.87|608.45|609.74|607.32|0
1678917000000|2023-03-15 21:50:00|610.14|607.72|609.7|607.28|610.25|607.83|609.7|607.28|0
1678917300000|2023-03-15 21:55:00|609.66|607.24|609.15|606.73|609.96|607.54|609.15|606.73|0
1678917600000|2023-03-15 22:00:00|609.21|606.79|608.58|606.16|611.21|608.79|606.46|604.04|0
1678917900000|2023-03-15 22:05:00|608.83|606.41|609.83|607.41|611.08|608.66|607.83|605.41|0
1678918200000|2023-03-15 22:10:00|610.08|607.66|608.33|605.91|610.83|608.41|608.21|605.79|0
1678918500000|2023-03-15 22:15:00|608.08|605.66|606.83|604.41|608.83|606.41|606.58|604.16|0
1678918800000|2023-03-15 22:20:00|606.96|604.54|606.08|603.66|607.33|604.91|604.58|602.16|0
1678919100000|2023-03-15 22:25:00|605.83|603.41|605.33|602.91|605.83|603.41|604.58|602.16|0
1678919400000|2023-03-15 22:30:00|605.58|603.16|604.33|601.91|605.83|603.41|604.08|601.66|0
1678919700000|2023-03-15 22:35:00|604.08|601.66|603.08|600.66|605.08|602.66|602.83|600.41|0
1678920000000|2023-03-15 22:40:00|603.33|600.91|603.96|601.54|604.58|602.16|602.83|600.41|0
1678920300000|2023-03-15 22:45:00|604.08|601.66|603.83|601.41|604.08|601.66|602.83|600.41|0
1678920600000|2023-03-15 22:50:00|604.08|601.66|605.33|602.91|605.33|602.91|603.83|601.41|0
1678920900000|2023-03-15 22:55:00|605.08|602.66|604.08|601.66|605.83|603.41|603.83|601.41|0
1678921200000|2023-03-15 23:00:00|603.83|601.41|602.33|599.91|603.83|601.41|601.83|599.41|0
1678921500000|2023-03-15 23:05:00|602.58|600.16|603.08|600.66|603.58|601.16|601.83|599.41|0
1678921800000|2023-03-15 23:10:00|602.96|600.54|602.58|600.16|603.33|600.91|602.33|599.91|0
1678922100000|2023-03-15 23:15:00|602.83|600.41|604.33|601.91|604.58|602.16|602.83|600.41|0
1678922400000|2023-03-15 23:20:00|604.08|601.66|604.58|602.16|604.71|602.29|603.08|600.66|0
1678922700000|2023-03-15 23:25:00|604.33|601.91|604.08|601.66|604.83|602.41|603.33|600.91|0
1678923000000|2023-03-15 23:30:00|604.21|601.79|602.58|600.16|604.33|601.91|601.83|599.41|0
1678923300000|2023-03-15 23:35:00|602.33|599.91|603.96|601.54|604.33|601.91|602.21|599.79|0
1678923600000|2023-03-15 23:40:00|603.83|601.41|605.83|603.41|605.83|603.41|603.58|601.16|0
1678923900000|2023-03-15 23:45:00|606.08|603.66|609.08|606.66|611.58|609.16|606.08|603.66|0
1678924200000|2023-03-15 23:50:00|609.58|607.16|612.58|610.16|612.83|610.41|609.58|607.16|0
1678924500000|2023-03-15 23:55:00|612.33|609.91|610.83|608.41|612.58|610.16|610.33|607.91|0
1678924800000|2023-03-16 00:00:00|611.08|608.66|607.33|604.91|611.08|608.66|606.83|604.41|0
1678925100000|2023-03-16 00:05:00|607.08|604.66|606.08|603.66|607.33|604.91|605.83|603.41|0
1678925400000|2023-03-16 00:10:00|605.83|603.41|604.83|602.41|608.08|605.66|604.83|602.41|0
1678925700000|2023-03-16 00:15:00|605.08|602.66|606.58|604.16|606.58|604.16|603.83|601.41|0
1678926000000|2023-03-16 00:20:00|606.33|603.91|605.58|603.16|606.33|603.91|604.33|601.91|0
1678926300000|2023-03-16 00:25:00|604.58|602.16|601.08|598.66|605.21|602.79|600.58|598.16|0
1678926600000|2023-03-16 00:30:00|600.83|598.41|602.46|600.04|602.58|600.16|600.08|597.66|0
1678926900000|2023-03-16 00:35:00|602.33|599.91|601.83|599.41|602.58|600.16|600.58|598.16|0
1678927200000|2023-03-16 00:40:00|601.58|599.16|603.58|601.16|604.58|602.16|601.08|598.66|0
1678927500000|2023-03-16 00:45:00|603.46|601.04|601.33|598.91|603.58|601.16|600.33|597.91|0
1678927800000|2023-03-16 00:50:00|600.58|598.16|592.33|589.91|600.58|598.16|590.08|587.66|0
1678928100000|2023-03-16 00:55:00|592.58|590.16|589.08|586.66|592.58|590.16|589.08|586.66|0
1678928400000|2023-03-16 01:00:00|589.83|587.41|589.83|587.41|591.83|589.41|587.58|585.16|0
1678928700000|2023-03-16 01:05:00|590.58|588.16|587.08|584.66|590.58|588.16|585.83|583.41|0
1678929000000|2023-03-16 01:10:00|586.83|584.41|593.83|591.41|593.83|591.41|586.83|584.41|0
1678929300000|2023-03-16 01:15:00|594.08|591.66|595.33|592.91|596.58|594.16|592.83|590.41|0
1678929600000|2023-03-16 01:20:00|595.83|593.41|595.33|592.91|597.46|595.04|593.83|591.41|0
1678929900000|2023-03-16 01:25:00|595.21|592.79|594.58|592.16|596.83|594.41|593.96|591.54|0
1678930200000|2023-03-16 01:30:00|593.83|591.41|592.33|589.91|594.58|592.16|591.58|589.16|0
1678930500000|2023-03-16 01:35:00|592.08|589.66|588.33|585.91|592.08|589.66|587.58|585.16|0
1678930800000|2023-03-16 01:40:00|588.08|585.66|592.08|589.66|592.58|590.16|587.83|585.41|0
1678931100000|2023-03-16 01:45:00|591.83|589.41|591.08|588.66|592.33|589.91|589.58|587.16|0
1678931400000|2023-03-16 01:50:00|590.83|588.41|593.08|590.66|594.08|591.66|590.08|587.66|0
1678931700000|2023-03-16 01:55:00|593.33|590.91|592.58|590.16|594.58|592.16|592.58|590.16|0
1678932000000|2023-03-16 02:00:00|592.33|589.91|594.08|591.66|594.33|591.91|590.33|587.91|0
1678932300000|2023-03-16 02:05:00|593.83|591.41|593.08|590.66|595.08|592.66|591.58|589.16|0
1678932600000|2023-03-16 02:10:00|592.83|590.41|595.58|593.16|596.33|593.91|592.33|589.91|0
1678932900000|2023-03-16 02:15:00|595.33|592.91|591.21|588.79|595.33|592.91|590.71|588.29|0
1678933200000|2023-03-16 02:20:00|591.33|588.91|593.08|590.66|594.08|591.66|590.58|588.16|0
1678933500000|2023-03-16 02:25:00|593.21|590.79|591.58|589.16|593.83|591.41|590.83|588.41|0
1678933800000|2023-03-16 02:30:00|591.33|588.91|590.83|588.41|591.83|589.41|589.83|587.41|0
1678934100000|2023-03-16 02:35:00|590.58|588.16|589.71|587.29|590.83|588.41|588.96|586.54|0
1678934400000|2023-03-16 02:40:00|589.58|587.16|589.83|587.41|590.08|587.66|589.08|586.66|0
1678934700000|2023-03-16 02:45:00|590.08|587.66|591.58|589.16|592.33|589.91|589.83|587.41|0
1678935000000|2023-03-16 02:50:00|591.33|588.91|591.58|589.16|592.58|590.16|591.33|588.91|0
1678935300000|2023-03-16 02:55:00|591.83|589.41|593.08|590.66|593.08|590.66|591.33|588.91|0
1678935600000|2023-03-16 03:00:00|592.83|590.41|592.08|589.66|593.58|591.16|592.08|589.66|0
1678935900000|2023-03-16 03:05:00|591.83|589.41|593.58|591.16|593.58|591.16|591.83|589.41|0
1678936200000|2023-03-16 03:10:00|593.33|590.91|594.33|591.91|594.33|591.91|593.08|590.66|0
1678936500000|2023-03-16 03:15:00|593.83|591.41|593.83|591.41|594.46|592.04|592.83|590.41|0
1678936800000|2023-03-16 03:20:00|593.96|591.54|593.08|590.66|594.58|592.16|592.83|590.41|0
1678937100000|2023-03-16 03:25:00|592.83|590.41|593.46|591.04|594.08|591.66|592.71|590.29|0
1678937400000|2023-03-16 03:30:00|593.33|590.91|594.21|591.79|594.33|591.91|592.58|590.16|0
1678937700000|2023-03-16 03:35:00|594.08|591.66|596.83|594.41|599.08|596.66|593.83|591.41|0
1678938000000|2023-03-16 03:40:00|596.96|594.54|598.33|595.91|598.58|596.16|596.83|594.41|0
1678938300000|2023-03-16 03:45:00|598.08|595.66|597.58|595.16|598.83|596.41|597.08|594.66|0
1678938600000|2023-03-16 03:50:00|597.33|594.91|596.58|594.16|597.58|595.16|595.83|593.41|0
1678938900000|2023-03-16 03:55:00|596.83|594.41|595.83|593.41|598.08|595.66|595.83|593.41|0
1678939200000|2023-03-16 04:00:00|595.96|593.54|593.58|591.16|595.96|593.54|592.58|590.16|0
1678939500000|2023-03-16 04:05:00|593.83|591.41|592.83|590.41|593.83|591.41|592.58|590.16|0
1678939800000|2023-03-16 04:10:00|592.58|590.16|592.83|590.41|593.08|590.66|591.58|589.16|0
1678940100000|2023-03-16 04:15:00|593.08|590.66|593.58|591.16|594.58|592.16|593.08|590.66|0
1678940400000|2023-03-16 04:20:00|593.83|591.41|593.83|591.41|595.08|592.66|593.58|591.16|0
1678940700000|2023-03-16 04:25:00|593.71|591.29|593.08|590.66|594.33|591.91|592.71|590.29|0
1678941000000|2023-03-16 04:30:00|592.83|590.41|593.83|591.41|593.83|591.41|592.08|589.66|0
1678941300000|2023-03-16 04:35:00|593.58|591.16|592.71|590.29|594.08|591.66|592.58|590.16|0
1678941600000|2023-03-16 04:40:00|592.83|590.41|592.08|589.66|592.83|590.41|591.58|589.16|0
1678941900000|2023-03-16 04:45:00|592.33|589.91|591.58|589.16|592.33|589.91|591.33|588.91|0
1678942200000|2023-03-16 04:50:00|591.33|588.91|589.58|587.16|591.58|589.16|589.58|587.16|0
1678942500000|2023-03-16 04:55:00|589.33|586.91|589.46|587.04|590.33|587.91|589.33|586.91|0
1678942800000|2023-03-16 05:00:00|589.33|586.91|590.58|588.16|590.83|588.41|589.33|586.91|0
1678943100000|2023-03-16 05:05:00|590.33|587.91|590.83|588.41|592.08|589.66|589.96|587.54|0
1678943400000|2023-03-16 05:10:00|590.58|588.16|592.83|590.41|592.83|590.41|590.33|587.91|0
1678943700000|2023-03-16 05:15:00|592.58|590.16|592.83|590.41|592.83|590.41|591.33|588.91|0
1678944000000|2023-03-16 05:20:00|592.58|590.16|593.58|591.16|593.96|591.54|592.46|590.04|0
1678944300000|2023-03-16 05:25:00|593.33|590.91|592.83|590.41|593.33|590.91|591.58|589.16|0
1678944600000|2023-03-16 05:30:00|592.96|590.54|593.58|591.16|593.58|591.16|592.21|589.79|0
1678944900000|2023-03-16 05:35:00|593.83|591.41|590.33|587.91|593.83|591.41|590.33|587.91|0
1678945200000|2023-03-16 05:40:00|590.08|587.66|592.58|590.16|592.83|590.41|590.08|587.66|0
1678945500000|2023-03-16 05:45:00|592.71|590.29|592.33|589.91|593.08|590.66|592.08|589.66|0
1678945800000|2023-03-16 05:50:00|592.58|590.16|593.33|590.91|594.08|591.66|592.33|589.91|0
1678946100000|2023-03-16 05:55:00|593.58|591.16|594.08|591.66|594.58|592.16|593.08|590.66|0
1678946400000|2023-03-16 06:00:00|593.58|591.16|594.46|592.04|595.71|593.29|593.08|590.66|0
1678946700000|2023-03-16 06:05:00|593.75|591.99|594.25|592.49|594.75|592.99|593.5|591.74|0
1678947000000|2023-03-16 06:10:00|594|592.24|593.75|591.99|594.75|592.99|592|590.24|0
1678947300000|2023-03-16 06:15:00|594|592.24|597.63|595.87|598|596.24|593.5|591.74|0
1678947600000|2023-03-16 06:20:00|597.5|595.74|596|594.24|597.5|595.74|594.63|592.87|0
1678947900000|2023-03-16 06:25:00|596.25|594.49|596.25|594.49|597|595.24|596|594.24|0
1678948200000|2023-03-16 06:30:00|596.38|594.62|596.5|594.74|596.75|594.99|594.75|592.99|0
1678948500000|2023-03-16 06:35:00|596.25|594.49|595.25|593.49|596.5|594.74|594|592.24|0
1678948800000|2023-03-16 06:40:00|595|593.24|598.5|596.74|598.75|596.99|595|593.24|0
1678949100000|2023-03-16 06:45:00|598.75|596.99|602.5|600.74|603.5|601.74|598.5|596.74|0
1678949400000|2023-03-16 06:50:00|602.75|600.99|605.5|603.74|605.88|604.12|601.75|599.99|0
1678949700000|2023-03-16 06:55:00|605.25|603.49|604.75|602.99|605.5|603.74|603.25|601.49|0
1678950000000|2023-03-16 07:00:00|604.25|602.49|606.75|604.99|609.25|607.49|604.25|602.49|0
1678950300000|2023-03-16 07:05:00|606.5|604.74|604.5|602.74|606.88|605.12|604.25|602.49|0
1678950600000|2023-03-16 07:10:00|604|602.24|609.75|607.99|609.75|607.99|602.5|600.74|0
1678950900000|2023-03-16 07:15:00|609.5|607.74|606|604.24|610|608.24|605.75|603.99|0
1678951200000|2023-03-16 07:20:00|605.25|603.49|607.13|605.37|608.75|606.99|604|602.24|0
1678951500000|2023-03-16 07:25:00|607|605.24|607.13|605.37|609.5|607.74|606.75|604.99|0
1678951800000|2023-03-16 07:30:00|607|605.24|603.13|601.37|607.25|605.49|602.5|600.74|0
1678952100000|2023-03-16 07:35:00|603.25|601.49|603|601.24|606|604.24|602.5|600.74|0
1678952400000|2023-03-16 07:40:00|601.5|599.74|597.25|595.49|601.5|599.74|596.75|594.99|0
1678952700000|2023-03-16 07:45:00|597|595.24|596.5|594.74|599|597.24|595.25|593.49|0
1678953000000|2023-03-16 07:50:00|596.75|594.99|594.25|592.49|597.5|595.74|593.25|591.49|0
1678953300000|2023-03-16 07:55:00|594|592.24|593|591.24|595.75|593.99|592.5|590.74|0
1678953600000|2023-03-16 08:00:00|592.75|590.99|591.5|589.74|593.5|591.74|589.75|587.99|0
1678953900000|2023-03-16 08:05:00|592|590.24|594.75|592.99|596.88|595.12|591.5|589.74|0
1678954200000|2023-03-16 08:10:00|595|593.24|600.66|598.58|600.91|598.83|593|591.24|0
1678954500000|2023-03-16 08:15:00|600.79|598.71|602.41|600.33|606.41|604.33|600.41|598.33|0
1678954800000|2023-03-16 08:20:00|602.29|600.21|604.91|602.83|605.91|603.83|602.29|600.21|0
1678955100000|2023-03-16 08:25:00|605.41|603.33|602.29|600.21|605.66|603.58|599.16|597.08|0
1678955400000|2023-03-16 08:30:00|602.16|600.08|602.29|600.21|602.41|600.33|597.16|595.08|0
1678955700000|2023-03-16 08:35:00|602.41|600.33|599.66|597.58|602.91|600.83|597.66|595.58|0
1678956000000|2023-03-16 08:40:00|599.41|597.33|597.41|595.33|600.16|598.08|596.66|594.58|0
1678956300000|2023-03-16 08:45:00|597.66|595.58|602.91|600.83|602.91|600.83|597.66|595.58|0
1678956600000|2023-03-16 08:50:00|602.41|600.33|602.66|600.58|605.91|603.83|602.16|600.08|0
1678956900000|2023-03-16 08:55:00|602.54|600.46|606.91|604.83|606.91|604.83|602.54|600.46|0
1678957200000|2023-03-16 09:00:00|607.16|605.08|605.41|603.33|607.66|605.58|604.66|602.58|0
1678957500000|2023-03-16 09:05:00|605.66|603.58|609.91|607.83|611.16|609.08|605.04|602.96|0
1678957800000|2023-03-16 09:10:00|609.66|607.58|609.16|607.08|610.66|608.58|607.16|605.08|0
1678958100000|2023-03-16 09:15:00|608.91|606.83|618.66|616.58|619.16|617.08|608.91|606.83|0
1678958400000|2023-03-16 09:20:00|618.41|616.33|616.41|614.33|619.41|617.33|615.91|613.83|0
1678958700000|2023-03-16 09:25:00|616.16|614.08|613.66|611.58|616.91|614.83|611.16|609.08|0
1678959000000|2023-03-16 09:30:00|613.16|611.08|610.41|608.33|615.16|613.08|610.41|608.33|0
1678959300000|2023-03-16 09:35:00|610.66|608.58|615.91|613.83|615.91|613.83|608.91|606.83|0
1678959600000|2023-03-16 09:40:00|616.16|614.08|612.79|610.71|616.79|614.71|611.66|609.58|0
1678959900000|2023-03-16 09:45:00|613.66|611.58|615.91|613.83|616.54|614.46|612.41|610.33|0
1678960200000|2023-03-16 09:50:00|615.79|613.71|616.91|614.83|620.54|618.46|615.16|613.08|0
1678960500000|2023-03-16 09:55:00|616.79|614.71|612.91|610.83|616.79|614.71|612.41|610.33|0
1678960800000|2023-03-16 10:00:00|612.66|610.58|613.41|611.33|615.41|613.33|612.41|610.33|0
1678961100000|2023-03-16 10:05:00|613.16|611.08|612.79|610.71|613.66|611.58|611.91|609.83|0
1678961400000|2023-03-16 10:10:00|612.91|610.83|615.16|613.08|616.41|614.33|611.41|609.33|0
1678961700000|2023-03-16 10:15:00|614.66|612.58|611.41|609.33|616.16|614.08|611.16|609.08|0
1678962000000|2023-03-16 10:20:00|611.66|609.58|613.91|611.83|614.41|612.33|609.91|607.83|0
1678962300000|2023-03-16 10:25:00|613.04|610.96|609.91|607.83|613.91|611.83|609.41|607.33|0
1678962600000|2023-03-16 10:30:00|609.66|607.58|612.66|610.58|613.79|611.71|609.41|607.33|0
1678962900000|2023-03-16 10:35:00|612.41|610.33|609.16|607.08|613.66|611.58|608.91|606.83|0
1678963200000|2023-03-16 10:40:00|609.91|607.83|609.91|607.83|611.16|609.08|609.16|607.08|0
1678963500000|2023-03-16 10:45:00|610.16|608.08|613.91|611.83|614.91|612.83|609.29|607.21|0
1678963800000|2023-03-16 10:50:00|614.16|612.08|616.66|614.58|618.41|616.33|614.16|612.08|0
1678964100000|2023-03-16 10:55:00|616.91|614.83|609.41|607.33|617.16|615.08|609.41|607.33|0
1678964400000|2023-03-16 11:00:00|609.66|607.58|616.41|614.33|616.66|614.58|609.66|607.58|0
1678964700000|2023-03-16 11:05:00|616.66|614.58|619.41|617.33|622.41|620.33|616.16|614.08|0
1678965000000|2023-03-16 11:10:00|619.54|617.46|623.66|621.58|625.16|623.08|619.54|617.46|0
1678965300000|2023-03-16 11:15:00|623.91|621.83|622.16|620.08|624.66|622.58|621.41|619.33|0
1678965600000|2023-03-16 11:20:00|622.41|620.33|622.5|620.74|624.16|622.08|621.54|619.46|0
1678965900000|2023-03-16 11:25:00|622.25|620.49|620.63|618.87|622.25|620.49|618.75|616.99|0
1678966200000|2023-03-16 11:30:00|620.75|618.99|617.25|615.49|622|620.24|615.75|613.99|0
1678966500000|2023-03-16 11:35:00|617.38|615.62|615.25|613.49|617.38|615.62|614.75|612.99|0
1678966800000|2023-03-16 11:40:00|615|613.24|614|612.24|615.5|613.74|613|611.24|0
1678967100000|2023-03-16 11:45:00|613.88|612.12|610|608.24|614|612.24|609|607.24|0
1678967400000|2023-03-16 11:50:00|610.25|608.49|613.75|611.99|615.38|613.62|609|607.24|0
1678967700000|2023-03-16 11:55:00|614|612.24|615.25|613.49|615.5|613.74|613.75|611.99|0
1678968000000|2023-03-16 12:00:00|615|613.24|614.5|612.74|615|613.24|612.25|610.49|0
1678968300000|2023-03-16 12:05:00|614.25|612.49|615.75|613.99|617.5|615.74|613.75|611.99|0
1678968600000|2023-03-16 12:10:00|615.5|613.74|611|609.24|615.5|613.74|610.25|608.49|0
1678968900000|2023-03-16 12:15:00|610.75|608.99|606.5|604.74|611|609.24|606.25|604.49|0
1678969200000|2023-03-16 12:20:00|606.25|604.49|608.63|606.87|612.25|610.49|606|604.24|0
1678969500000|2023-03-16 12:25:00|608.75|606.99|608.63|606.87|608.75|606.99|606|604.24|0
1678969800000|2023-03-16 12:30:00|609.75|607.99|607.88|606.12|611.63|609.87|606.25|604.49|0
1678970100000|2023-03-16 12:35:00|609.5|607.74|614.5|612.74|615|613.24|609.13|607.37|0
1678970400000|2023-03-16 12:40:00|614.75|612.99|621.5|619.74|623.63|621.87|614.75|612.99|0
1678970700000|2023-03-16 12:45:00|622.25|620.49|621.25|619.49|624.5|622.74|619.25|617.49|0
1678971000000|2023-03-16 12:50:00|621.5|619.74|618.75|616.99|622.75|620.99|616.13|614.37|0
1678971300000|2023-03-16 12:55:00|618.88|617.12|620.25|618.49|621.5|619.74|617.75|615.99|0
1678971600000|2023-03-16 13:00:00|620.75|618.99|624.25|622.49|627|625.24|620|618.24|0
1678971900000|2023-03-16 13:05:00|624|622.24|620.25|618.49|624.25|622.49|618.5|616.74|0
1678972200000|2023-03-16 13:10:00|620.75|618.99|622.13|620.37|622.63|620.87|619.75|617.99|0
1678972500000|2023-03-16 13:15:00|621.88|620.12|630.75|628.99|635|633.24|621.88|620.12|0
1678972800000|2023-03-16 13:20:00|631.75|629.99|629.75|627.99|635|633.24|629.75|627.99|0
1678973100000|2023-03-16 13:25:00|629.63|627.87|633|631.24|633|631.24|628.5|626.74|0
1678973400000|2023-03-16 13:30:00|630|628.24|629.25|627.49|637.5|635.74|627.5|625.74|0
1678973700000|2023-03-16 13:35:00|629.63|627.87|624|622.24|634.13|632.37|624|622.24|0
1678974000000|2023-03-16 13:40:00|624.75|622.99|623|621.24|624.75|622.99|618.25|616.49|0
1678974300000|2023-03-16 13:45:00|622.25|620.49|627.5|625.74|630.75|628.99|619|617.24|0
1678974600000|2023-03-16 13:50:00|626|624.24|622.38|620.62|628.5|626.74|619.75|617.99|0
1678974900000|2023-03-16 13:55:00|622.5|620.74|614.75|612.99|623.75|621.99|614.13|612.37|0
1678975200000|2023-03-16 14:00:00|615.5|613.74|619.63|617.87|619.63|617.87|611|609.24|0
1678975500000|2023-03-16 14:05:00|619.75|617.99|632|630.24|632|630.24|619.75|617.99|0
1678975800000|2023-03-16 14:10:00|631.75|629.99|627.75|625.99|631.75|629.99|626.5|624.74|0
1678976100000|2023-03-16 14:15:00|628|626.24|632.75|630.99|633.75|631.99|626.75|624.99|0
1678976400000|2023-03-16 14:20:00|632.5|630.74|628.5|626.74|634.5|632.74|626.5|624.74|0
1678976700000|2023-03-16 14:25:00|628.25|626.49|622.5|620.74|628.25|626.49|622|620.24|0
1678977000000|2023-03-16 14:30:00|621.75|619.99|621.75|619.99|624.38|622.62|618.5|616.74|0
1678977300000|2023-03-16 14:35:00|621|619.24|617|615.24|621.75|619.99|616.25|614.49|0
1678977600000|2023-03-16 14:40:00|616.5|614.74|609.75|607.99|617.5|615.74|607.25|605.49|0
1678977900000|2023-03-16 14:45:00|609.5|607.74|598.75|596.99|610|608.24|595.75|593.99|0
1678978200000|2023-03-16 14:50:00|598.5|596.74|585|583.24|598.5|596.74|584.25|582.49|0
1678978500000|2023-03-16 14:55:00|585.5|583.74|583.75|581.99|587|585.24|579|577.24|0
1678978800000|2023-03-16 15:00:00|582.25|580.49|589.5|587.74|589.75|587.99|580.25|578.49|0
1678979100000|2023-03-16 15:05:00|590|588.24|580.25|578.49|591|589.24|575.25|573.49|0
1678979400000|2023-03-16 15:10:00|580|578.24|580.5|578.74|584|582.24|577.25|575.49|0
1678979700000|2023-03-16 15:15:00|582|580.24|578.75|576.99|582|580.24|578|576.24|0
1678980000000|2023-03-16 15:20:00|579|577.24|575.5|573.74|580.13|578.37|574|572.24|0
1678980300000|2023-03-16 15:25:00|575.75|573.99|569.5|567.74|576|574.24|566.25|564.49|0
1678980600000|2023-03-16 15:30:00|568.75|566.99|573|571.24|573.5|571.74|566.75|564.99|0
1678980900000|2023-03-16 15:35:00|572.5|570.74|569.75|567.99|573|571.24|568.5|566.74|0
1678981200000|2023-03-16 15:40:00|569.88|568.12|563.5|561.74|570.25|568.49|562.25|560.49|0
1678981500000|2023-03-16 15:45:00|563.75|561.99|563|561.24|568.25|566.49|563|561.24|0
1678981800000|2023-03-16 15:50:00|563.25|561.49|560.5|558.74|565|563.24|559.5|557.74|0
1678982100000|2023-03-16 15:55:00|560.25|558.49|560|558.24|561.75|559.99|554.5|552.74|0
1678982400000|2023-03-16 16:00:00|560.25|558.49|564.75|562.99|567.5|565.74|559|557.24|0
1678982700000|2023-03-16 16:05:00|564.5|562.74|570|568.24|570|568.24|564|562.24|0
1678983000000|2023-03-16 16:10:00|570.25|568.49|570.5|568.74|575.25|573.49|567.75|565.99|0
1678983300000|2023-03-16 16:15:00|570.75|568.99|565.25|563.49|570.75|568.99|564.5|562.74|0
1678983600000|2023-03-16 16:20:00|564.75|562.99|565.25|563.49|566.75|564.99|564|562.24|0
1678983900000|2023-03-16 16:25:00|565|563.24|562|560.24|565.5|563.74|561|559.24|0
1678984200000|2023-03-16 16:30:00|562.5|560.74|565|563.24|565.5|563.74|561.5|559.74|0
1678984500000|2023-03-16 16:35:00|565.75|563.99|564|562.24|570|568.24|563.25|561.49|0
1678984800000|2023-03-16 16:40:00|563.75|561.99|562|560.24|566.25|564.49|561.75|559.99|0
1678985100000|2023-03-16 16:45:00|561.75|559.99|556.5|554.74|563.63|561.87|556.5|554.74|0
1678985400000|2023-03-16 16:50:00|556|554.24|551.75|549.99|556.25|554.49|544.75|542.99|0
1678985700000|2023-03-16 16:55:00|551.25|549.49|546.25|544.49|551.5|549.74|546.25|544.49|0
1678986000000|2023-03-16 17:00:00|546.5|544.74|540|538.24|547|545.24|540|538.24|0
1678986300000|2023-03-16 17:05:00|539.5|537.74|543.25|541.49|543.75|541.99|538.25|536.49|0
1678986600000|2023-03-16 17:10:00|543.5|541.74|544|542.24|545|543.24|541.5|539.74|0
1678986900000|2023-03-16 17:15:00|544.25|542.49|551|549.24|553.5|551.74|543.5|541.74|0
1678987200000|2023-03-16 17:20:00|550.5|548.74|546|544.24|552.25|550.49|545.75|543.99|0
1678987500000|2023-03-16 17:25:00|545.5|543.74|547.63|545.87|548.25|546.49|545.25|543.49|0
1678987800000|2023-03-16 17:30:00|548.25|546.49|550.5|548.74|552.25|550.49|547.25|545.49|0
1678988100000|2023-03-16 17:35:00|550.75|548.99|550.5|548.74|553.75|551.99|550.25|548.49|0
1678988400000|2023-03-16 17:40:00|550|548.24|549|547.24|551.25|549.49|546.75|544.99|0
1678988700000|2023-03-16 17:45:00|548.75|546.99|549.5|547.74|550.25|548.49|547|545.24|0
1678989000000|2023-03-16 17:50:00|549.88|548.12|548.75|546.99|556|554.24|547.75|545.99|0
1678989300000|2023-03-16 17:55:00|549|547.24|549.5|547.74|550.75|548.99|547|545.24|0
1678989600000|2023-03-16 18:00:00|549.25|547.49|552.75|550.99|553.75|551.99|549.25|547.49|0
1678989900000|2023-03-16 18:05:00|553|551.24|552.5|550.74|558.25|556.49|552|550.24|0
1678990200000|2023-03-16 18:10:00|552.25|550.49|555.75|553.99|556.25|554.49|551|549.24|0
1678990500000|2023-03-16 18:15:00|555.5|553.74|555.5|553.74|558.75|556.99|554|552.24|0
1678990800000|2023-03-16 18:20:00|555.25|553.49|555.38|553.62|555.75|553.99|553.5|551.74|0
1678991100000|2023-03-16 18:25:00|555.75|553.99|552.25|550.49|557.25|555.49|551.75|549.99|0
1678991400000|2023-03-16 18:30:00|552|550.24|560.75|558.99|562.75|560.99|552|550.24|0
1678991700000|2023-03-16 18:35:00|560.5|558.74|554.75|552.99|561|559.24|554|552.24|0
1678992000000|2023-03-16 18:40:00|554.5|552.74|551.25|549.49|555.75|553.99|550.5|548.74|0
1678992300000|2023-03-16 18:45:00|551.5|549.74|553.25|551.49|554.5|552.74|551.25|549.49|0
1678992600000|2023-03-16 18:50:00|552.75|550.99|552.75|550.99|554.25|552.49|551.75|549.99|0
1678992900000|2023-03-16 18:55:00|553|551.24|547.25|545.49|553|551.24|547|545.24|0
1678993200000|2023-03-16 19:00:00|547|545.24|546.75|544.99|548|546.24|545.25|543.49|0
1678993500000|2023-03-16 19:05:00|546.5|544.74|545.75|543.99|546.75|544.99|542.5|540.74|0
1678993800000|2023-03-16 19:10:00|546|544.24|547.25|545.49|547.5|545.74|543.25|541.49|0
1678994100000|2023-03-16 19:15:00|547.75|545.99|546.75|544.99|549.25|547.49|545|543.24|0
1678994400000|2023-03-16 19:20:00|546.5|544.74|541|539.24|547.25|545.49|539.75|537.99|0
1678994700000|2023-03-16 19:25:00|541.5|539.74|540.5|538.74|544.25|542.49|539.75|537.99|0
1678995000000|2023-03-16 19:30:00|540.75|538.99|541.75|539.99|544.5|542.74|540|538.24|0
1678995300000|2023-03-16 19:35:00|542|540.24|543.25|541.49|546.5|544.74|542|540.24|0
1678995600000|2023-03-16 19:40:00|543.75|541.99|536.75|534.99|544|542.24|536.5|534.74|0
1678995900000|2023-03-16 19:45:00|537.75|535.99|540.5|538.74|545|543.24|537.5|535.74|0
1678996200000|2023-03-16 19:50:00|541.25|539.49|543.58|541.66|544.75|542.99|538.75|536.99|0
1678996500000|2023-03-16 19:55:00|544.58|542.66|541.33|539.41|547.33|545.41|538.58|536.66|0
1678996800000|2023-03-16 20:00:00|540.08|538.16|541.58|539.66|542.83|540.91|539.83|537.91|0
1678997100000|2023-03-16 20:05:00|541.83|539.91|540.58|538.66|541.83|539.91|539.83|537.91|0
1678997400000|2023-03-16 20:10:00|541.08|539.16|540.33|538.41|542.08|540.16|539.83|537.91|0
1678997700000|2023-03-16 20:15:00|539.94|537.3|538.19|535.55|540.44|537.8|538.19|535.55|0
1679305500000|2023-03-20 09:45:00|566.65|563.4|566.17|562.92|566.85|563.6|566.07|562.82|0
1679305800000|2023-03-20 09:50:00|566.26|563.01|567.34|564.09|568.41|565.16|564.31|561.06|0
1679306100000|2023-03-20 09:55:00|567.24|563.99|564.89|561.64|567.82|564.57|563.53|560.28|0
1679306400000|2023-03-20 10:00:00|565.09|561.84|566.06|562.81|569.38|566.13|564.61|561.36|0
1679306700000|2023-03-20 10:05:00|565.67|562.42|559.55|556.3|566.84|563.59|559.45|556.2|0
1679307000000|2023-03-20 10:10:00|559.45|556.2|560.61|557.36|562.36|559.11|559.06|555.81|0
1679307300000|2023-03-20 10:15:00|560.42|557.17|566.06|562.81|566.06|562.81|559.84|556.59|0
1679307600000|2023-03-20 10:20:00|566.45|563.2|565.28|562.03|568.01|564.76|564.89|561.64|0
1679307900000|2023-03-20 10:25:00|565.47|562.22|565.67|562.42|566.64|563.39|564.41|561.16|0
1679308200000|2023-03-20 10:30:00|565.47|562.22|565.59|562.34|567.62|564.37|564.62|561.37|0
1679308500000|2023-03-20 10:35:00|565.3|562.05|561.61|558.36|565.69|562.44|561.32|558.07|0
1679308800000|2023-03-20 10:40:00|561.51|558.26|559.38|556.13|562.29|559.04|558.8|555.55|0
1679309100000|2023-03-20 10:45:00|559.96|556.71|558.8|555.55|560.15|556.9|558.22|554.97|0
1679309400000|2023-03-20 10:50:00|558.99|555.74|561.12|557.87|562.67|559.42|558.22|554.97|0
1679309700000|2023-03-20 10:55:00|560.73|557.48|559.47|556.22|561.51|558.26|558.21|554.96|0
1679310000000|2023-03-20 11:00:00|560.54|557.29|561.41|558.16|561.41|558.16|558.21|554.96|0
1679310300000|2023-03-20 11:05:00|561.31|558.06|561.5|558.25|565.59|562.34|560.44|557.19|0
1679310600000|2023-03-20 11:10:00|561.31|558.06|564.81|561.56|565.49|562.24|560.73|557.48|0
1679310900000|2023-03-20 11:15:00|565.19|561.94|566.44|563.19|567.22|563.97|565|561.75|0
1679311200000|2023-03-20 11:20:00|566.54|563.29|563.51|560.26|568.3|565.05|562.54|559.29|0
1679311500000|2023-03-20 11:25:00|563.32|560.07|561.28|558.03|563.32|560.07|560.98|557.73|0
1679311800000|2023-03-20 11:30:00|560.98|557.73|562.88|559.63|563.51|560.26|558.85|555.6|0
1679312100000|2023-03-20 11:35:00|563.27|560.02|566.2|562.95|566.79|563.54|563.27|560.02|0
1679312400000|2023-03-20 11:40:00|566.4|563.15|568.75|565.5|569.24|565.99|563.37|560.12|0
1679312700000|2023-03-20 11:45:00|568.55|565.3|567.57|564.32|569.53|566.28|566.2|562.95|0
1679313000000|2023-03-20 11:50:00|567.18|563.93|566.39|563.14|567.37|564.12|564.73|561.48|0
1679313300000|2023-03-20 11:55:00|566.3|563.05|563.17|559.92|566.39|563.14|562.68|559.43|0
1679313600000|2023-03-20 12:00:00|563.37|560.12|563.65|560.4|564.04|560.79|561.8|558.55|0
1679313900000|2023-03-20 12:05:00|563.26|560.01|568.57|565.32|569.55|566.3|563.07|559.82|0
1679314200000|2023-03-20 12:10:00|568.97|565.72|564.75|561.5|568.97|565.72|564.16|560.91|0
1679314500000|2023-03-20 12:15:00|564.55|561.3|565.53|562.28|567.28|564.03|564.55|561.3|0
1679314800000|2023-03-20 12:20:00|565.92|562.67|561.43|558.18|566.5|563.25|560.46|557.21|0
1679315100000|2023-03-20 12:25:00|561.82|558.57|562.4|559.15|562.99|559.74|560.46|557.21|0
1679315400000|2023-03-20 12:30:00|562.01|558.76|561.04|557.79|562.4|559.15|560.46|557.21|0
1679315700000|2023-03-20 12:35:00|561.23|557.98|556.29|553.04|561.43|558.18|554.44|551.19|0
1679316000000|2023-03-20 12:40:00|555.99|552.74|556.57|553.32|558.32|555.07|554.55|551.3|0
1679316300000|2023-03-20 12:45:00|556.67|553.42|553.48|550.23|558.12|554.87|552.7|549.45|0
1679316600000|2023-03-20 12:50:00|553.67|550.42|549.43|546.18|553.67|550.42|548.85|545.6|0
1679316900000|2023-03-20 12:55:00|549.23|545.98|552.89|549.64|554.25|551|548.37|545.12|0
1679317200000|2023-03-20 13:00:00|552.7|549.45|556.18|552.93|556.96|553.71|552.7|549.45|0
1679317500000|2023-03-20 13:05:00|556.37|553.12|552.89|549.64|556.57|553.32|552.7|549.45|0
1679317800000|2023-03-20 13:10:00|552.99|549.74|552.51|549.26|553.47|550.22|549.81|546.56|0
1679318100000|2023-03-20 13:15:00|552.89|549.64|555.4|552.15|555.4|552.15|552.89|549.64|0
1679318400000|2023-03-20 13:20:00|555.21|551.96|557.15|553.9|558.31|555.06|554.73|551.48|0
1679318700000|2023-03-20 13:25:00|557.34|554.09|556.95|553.7|558.31|555.06|556.66|553.41|0
1679319000000|2023-03-20 13:30:00|556.56|553.31|557.78|554.53|558.5|555.25|547.91|544.66|0
1679319300000|2023-03-20 13:35:00|558.46|555.21|556.23|552.98|563.01|559.76|554.49|551.24|0
1679319600000|2023-03-20 13:40:00|556.62|553.37|557.39|554.14|559.71|556.46|551.8|548.55|0
1679319900000|2023-03-20 13:45:00|556.04|552.79|553.53|550.28|563.21|559.96|552.95|549.7|0
1679320200000|2023-03-20 13:50:00|554.11|550.86|551.6|548.35|554.11|550.86|547.95|544.7|0
1679320500000|2023-03-20 13:55:00|552.66|549.41|551.02|547.77|554.1|550.85|549.1|545.85|0
1679320800000|2023-03-20 14:00:00|550.64|547.39|544.31|541.06|550.64|547.39|543.55|540.3|0
1679321100000|2023-03-20 14:05:00|544.22|540.97|550.49|547.24|551.65|548.4|542.97|539.72|0
1679321400000|2023-03-20 14:10:00|550.11|546.86|549.15|545.9|552.61|549.36|545.88|542.63|0
1679321700000|2023-03-20 14:15:00|548.57|545.32|554.35|551.1|555.12|551.87|546.46|543.21|0
1679322000000|2023-03-20 14:20:00|554.16|550.91|544.73|541.48|555.32|552.07|544.73|541.48|0
1679322300000|2023-03-20 14:25:00|544.92|541.67|543.96|540.71|547.22|543.97|543.39|540.14|0
1679322600000|2023-03-20 14:30:00|544.16|540.91|543.2|539.95|546.26|543.01|541.86|538.61|0
1679322900000|2023-03-20 14:35:00|543.01|539.76|547.6|544.35|548.56|545.31|541.67|538.42|0
1679323200000|2023-03-20 14:40:00|547.41|544.16|546.45|543.2|548.37|545.12|544.34|541.09|0
1679323500000|2023-03-20 14:45:00|547.41|544.16|538.96|535.71|548.56|545.31|538.96|535.71|0
1679323800000|2023-03-20 14:50:00|537.71|534.46|540.2|536.95|542.31|539.06|537.71|534.46|0
1679324100000|2023-03-20 14:55:00|540.58|537.33|536.36|533.11|540.77|537.52|535.6|532.35|0
1679324400000|2023-03-20 15:00:00|536.55|533.3|534.26|531.01|536.55|533.3|531.4|528.15|0
1679324700000|2023-03-20 15:05:00|534.07|530.82|533.88|530.63|534.45|531.2|532.16|528.91|0
1679325000000|2023-03-20 15:10:00|534.07|530.82|535.4|532.15|538.28|535.03|533.88|530.63|0
1679325300000|2023-03-20 15:15:00|535.6|532.35|535.4|532.15|539.04|535.79|535.21|531.96|0
1679325600000|2023-03-20 15:20:00|535.02|531.77|536.03|532.78|537.17|533.92|534.26|531.01|0
1679325900000|2023-03-20 15:25:00|536.22|532.97|530.13|526.88|536.22|532.97|529.19|525.94|0
1679326200000|2023-03-20 15:30:00|529.75|526.5|533.17|529.92|534.69|531.44|529.38|526.13|0
1679326500000|2023-03-20 15:35:00|533.36|530.11|533.74|530.49|535.07|531.82|532.6|529.35|0
1679326800000|2023-03-20 15:40:00|533.55|530.3|535.83|532.58|536.4|533.15|532.98|529.73|0
1679327100000|2023-03-20 15:45:00|536.02|532.77|537.36|534.11|537.74|534.49|535.07|531.82|0
1679327400000|2023-03-20 15:50:00|536.98|533.73|539.84|536.59|540.22|536.97|535.07|531.82|0
1679327700000|2023-03-20 15:55:00|539.65|536.4|542.14|538.89|542.71|539.46|538.31|535.06|0
1679328000000|2023-03-20 16:00:00|541.95|538.7|541.75|538.5|543.1|539.85|540.8|537.55|0
1679328300000|2023-03-20 16:05:00|541.94|538.69|548.87|545.62|548.87|545.62|541.75|538.5|0
1679328600000|2023-03-20 16:10:00|548.67|545.42|551.64|548.39|555.64|552.39|548.48|545.23|0
1679328900000|2023-03-20 16:15:00|551.44|548.19|552.02|548.77|553.57|550.32|549.71|546.46|0
1679329200000|2023-03-20 16:20:00|551.83|548.58|548.09|544.84|552.79|549.54|546.54|543.29|0
1679329500000|2023-03-20 16:25:00|547.7|544.45|546.35|543.1|550.41|547.16|546.15|542.9|0
1679329800000|2023-03-20 16:30:00|545.96|542.71|544.71|541.85|546.54|543.68|543.83|540.97|0
1679330100000|2023-03-20 16:35:00|544.99|542.13|543.6|540.74|546.69|543.83|543.6|540.74|0
1679330400000|2023-03-20 16:40:00|543.79|540.93|544.18|541.32|546.11|543.25|543.02|540.16|0
1679330700000|2023-03-20 16:45:00|544.56|541.7|542.82|539.96|545.91|543.05|541.48|538.62|0
1679331000000|2023-03-20 16:50:00|542.63|539.77|538.59|535.73|542.63|539.77|537.63|534.77|0
1679331300000|2023-03-20 16:55:00|538.21|535.35|537.25|534.39|538.59|535.73|534.76|531.9|0
1679331600000|2023-03-20 17:00:00|536.67|533.81|534.49|531.63|538.11|535.25|532.96|530.1|0
1679331900000|2023-03-20 17:05:00|534.3|531.44|532.19|529.33|534.49|531.63|528.75|525.89|0
1679332200000|2023-03-20 17:10:00|532|529.14|531.04|528.18|532.19|529.33|530.28|527.42|0
1679332500000|2023-03-20 17:15:00|530.85|527.99|529.89|527.03|531.23|528.37|528.56|525.7|0
1679332800000|2023-03-20 17:20:00|529.7|526.84|530.28|527.42|531.81|528.95|529.7|526.84|0
1679333100000|2023-03-20 17:25:00|530.47|527.61|532.76|529.9|533.15|530.29|529.89|527.03|0
1679333400000|2023-03-20 17:30:00|532.95|530.09|534.02|531.16|534.02|531.16|529.7|526.84|0
1679333700000|2023-03-20 17:35:00|534.21|531.35|534.4|531.54|536.51|533.65|534.21|531.35|0
1679334000000|2023-03-20 17:40:00|534.21|531.35|532.49|529.63|534.21|531.35|531.53|528.67|0
1679334300000|2023-03-20 17:45:00|532.3|529.44|533.82|530.96|535.55|532.69|532.3|529.44|0
1679334600000|2023-03-20 17:50:00|533.92|531.06|537.46|534.6|537.65|534.79|533.92|531.06|0
1679334900000|2023-03-20 17:55:00|537.84|534.98|535.93|533.07|537.84|534.98|534.59|531.73|0
1679335200000|2023-03-20 18:00:00|535.73|532.87|538.42|535.56|538.99|536.13|534.78|531.92|0
1679335500000|2023-03-20 18:05:00|538.61|535.75|540.53|537.67|540.92|538.06|537.84|534.98|0
1679335800000|2023-03-20 18:10:00|540.34|537.48|538.42|535.56|540.72|537.86|537.27|534.41|0
1679336100000|2023-03-20 18:15:00|538.61|535.75|537.46|534.6|540.34|537.48|536.69|533.83|0
1679336400000|2023-03-20 18:20:00|537.26|534.4|534.58|531.72|537.65|534.79|533.63|530.77|0
1679336700000|2023-03-20 18:25:00|534.77|531.91|536.3|533.44|536.49|533.63|533.81|530.95|0
1679337000000|2023-03-20 18:30:00|536.11|533.25|538.8|535.94|540.53|537.67|535.54|532.68|0
1679337300000|2023-03-20 18:35:00|539.18|536.32|542.45|539.59|542.84|539.98|539.18|536.32|0
1679337600000|2023-03-20 18:40:00|542.26|539.4|540.91|538.05|543.71|540.85|539.56|536.7|0
1679337900000|2023-03-20 18:45:00|540.72|537.86|538.6|535.74|541.1|538.24|538.02|535.16|0
1679338200000|2023-03-20 18:50:00|538.22|535.36|536.78|533.92|538.6|535.74|534.19|531.33|0
1679338500000|2023-03-20 18:55:00|536.68|533.82|537.93|535.07|539.75|536.89|535.72|532.86|0
1679338800000|2023-03-20 19:00:00|538.79|535.93|537.83|534.97|539.75|536.89|536.3|533.44|0
1679339100000|2023-03-20 19:05:00|537.64|534.78|539.56|536.7|539.94|537.08|535.72|532.86|0
1679339400000|2023-03-20 19:10:00|539.94|537.08|539.17|536.31|541.1|538.24|538.02|535.16|0
1679339700000|2023-03-20 19:15:00|538.79|535.93|537.06|534.2|540.9|538.04|536.68|533.82|0
1679340000000|2023-03-20 19:20:00|537.25|534.39|538.98|536.12|541.67|538.81|536.68|533.82|0
1679340300000|2023-03-20 19:25:00|538.79|535.93|536.1|533.24|538.79|535.93|535.14|532.28|0
1679340600000|2023-03-20 19:30:00|536.48|533.62|534.37|531.51|537.25|534.39|533.23|530.37|0
1679340900000|2023-03-20 19:35:00|534.18|531.32|534.18|531.32|535.33|532.47|532.84|529.98|0
1679341200000|2023-03-20 19:40:00|534.76|531.9|533.61|530.75|535.14|532.28|532.08|529.22|0
1679341500000|2023-03-20 19:45:00|534.95|532.09|531.31|528.45|535.14|532.28|530.93|528.07|0
1679341800000|2023-03-20 19:50:00|530.74|527.88|530.36|527.5|530.93|528.07|527.51|524.65|0
1679342100000|2023-03-20 19:55:00|530.93|528.07|531.88|529.02|532.75|529.89|530.55|527.69|0
1679342400000|2023-03-20 20:00:00|530.74|527.88|529.41|526.55|531.88|529.02|529.41|526.55|0
1679342700000|2023-03-20 20:05:00|529.6|526.74|530.36|527.5|530.36|527.5|529.6|526.74|0
1679343000000|2023-03-20 20:10:00|530.55|527.69|530.74|527.88|530.74|527.88|530.36|527.5|0
1679343300000|2023-03-20 20:15:00|531.15|527.85|531.53|528.23|531.53|528.23|530.87|527.57|0
1679343600000|2023-03-20 20:20:00|531.44|528.14|531.05|527.75|531.53|528.23|531.05|527.75|0
1679343900000|2023-03-20 20:25:00|530.95|527.65|530.95|527.65|531.34|528.04|530.76|527.46|0
1679344200000|2023-03-20 20:30:00|530.76|527.46|530.38|527.08|530.95|527.65|530.38|527.08|0
1679344500000|2023-03-20 20:35:00|530.57|527.27|529.81|526.51|530.57|527.27|529.81|526.51|0
1679344800000|2023-03-20 20:40:00|529.62|526.32|529.24|525.94|529.62|526.32|529.24|525.94|0
1679345100000|2023-03-20 20:45:00|529.43|526.13|528.85|525.55|529.43|526.13|528.66|525.36|0
1679345400000|2023-03-20 20:50:00|528.66|525.36|529.04|525.74|529.23|525.93|528.19|524.89|0
1679345700000|2023-03-20 20:55:00|529.23|525.93|528.95|525.65|529.23|525.93|528.57|525.27|0
1679346000000|2023-03-20 21:00:00|529.06|525.76|528.75|525.45|529.06|525.76|528.67|525.37|0
1679346300000|2023-03-20 21:05:00|528.77|525.47|528.55|525.25|528.77|525.47|528.49|525.19|0
1679346600000|2023-03-20 21:10:00|528.61|525.31|528.64|525.34|528.67|525.37|528.58|525.28|0
1679346900000|2023-03-20 21:15:00|528.61|525.31|528.8|525.5|528.8|525.5|528.55|525.25|0
1679347200000|2023-03-20 21:20:00|528.86|525.56|528.77|525.47|528.86|525.56|528.55|525.25|0
1679347500000|2023-03-20 21:25:00|528.6|525.3|528.72|525.42|528.77|525.47|528.55|525.25|0
1679347800000|2023-03-20 21:30:00|528.75|525.45|528.72|525.42|528.75|525.45|528.6|525.3|0
1679348100000|2023-03-20 21:35:00|528.75|525.45|528.43|525.13|528.75|525.45|528.43|525.13|0
1679348400000|2023-03-20 21:40:00|528.35|525.05|528.6|525.3|528.66|525.36|528.23|524.93|0
1679348700000|2023-03-20 21:45:00|528.52|525.22|528.46|525.16|528.55|525.25|528.4|525.1|0
1679349000000|2023-03-20 21:50:00|528.43|525.13|528.63|525.33|528.63|525.33|528.38|525.08|0
1679349300000|2023-03-20 21:55:00|528.46|525.16|528.43|525.13|528.68|525.38|528.43|525.13|0
1679349600000|2023-03-20 22:00:00|528.94|525.64|530.93|527.63|531.31|528.01|528.75|525.45|0
1679349900000|2023-03-20 22:05:00|530.55|527.25|529.41|526.11|530.74|527.44|529.41|526.11|0
1679350200000|2023-03-20 22:10:00|529.51|526.21|529.79|526.49|530.17|526.87|528.84|525.54|0
1679350500000|2023-03-20 22:15:00|529.7|526.4|528.83|525.53|529.7|526.4|527.5|524.2|0
1679350800000|2023-03-20 22:20:00|528.74|525.44|529.02|525.72|529.21|525.91|528.45|525.15|0
1679351100000|2023-03-20 22:25:00|529.12|525.82|528.64|525.34|529.98|526.68|528.64|525.34|0
1679351400000|2023-03-20 22:30:00|528.83|525.53|527.88|524.58|529.02|525.72|527.69|524.39|0
1679351700000|2023-03-20 22:35:00|527.98|524.68|528.26|524.96|528.45|525.15|527.98|524.68|0
1679352000000|2023-03-20 22:40:00|528.07|524.77|528.83|525.53|528.83|525.53|527.88|524.58|0
1679352300000|2023-03-20 22:45:00|528.74|525.44|529.69|526.39|530.16|526.86|528.64|525.34|0
1679352600000|2023-03-20 22:50:00|529.59|526.29|528.83|525.53|529.59|526.29|528.64|525.34|0
1679352900000|2023-03-20 22:55:00|528.93|525.63|529.21|525.91|529.21|525.91|528.64|525.34|0
1679353200000|2023-03-20 23:00:00|529.11|525.81|530.16|526.86|530.54|527.24|529.11|525.81|0
1679353500000|2023-03-20 23:05:00|530.35|527.05|530.35|527.05|531.11|527.81|529.78|526.48|0
1679353800000|2023-03-20 23:10:00|530.16|526.86|530.73|527.43|530.73|527.43|530.16|526.86|0
1679354100000|2023-03-20 23:15:00|530.54|527.24|531.11|527.81|531.11|527.81|530.54|527.24|0
1679354400000|2023-03-20 23:20:00|531.3|528|530.72|527.42|531.3|528|529.96|526.66|0
1679354700000|2023-03-20 23:25:00|530.53|527.23|530.91|527.61|531.3|528|530.53|527.23|0
1679355000000|2023-03-20 23:30:00|531.1|527.8|531.87|528.57|532.25|528.95|531.1|527.8|0
1679355300000|2023-03-20 23:35:00|531.78|528.48|531.1|527.8|531.87|528.57|531.01|527.71|0
1679355600000|2023-03-20 23:40:00|531.29|527.99|531.1|527.8|532.06|528.76|531.1|527.8|0
1679355900000|2023-03-20 23:45:00|531.29|527.99|531.1|527.8|531.86|528.56|530.91|527.61|0
1679356200000|2023-03-20 23:50:00|531.2|527.9|531.67|528.37|532.25|528.95|531.2|527.9|0
1679356500000|2023-03-20 23:55:00|531.86|528.56|530.63|527.33|531.86|528.56|530.63|527.33|0
1679356800000|2023-03-21 00:00:00|530.72|527.42|531.67|528.37|532.43|529.13|530.34|527.04|0
1679357100000|2023-03-21 00:05:00|531.86|528.56|532.62|529.32|532.62|529.32|531.67|528.37|0
1679357400000|2023-03-21 00:10:00|532.81|529.51|531.67|528.37|532.81|529.51|531.48|528.18|0
1679357700000|2023-03-21 00:15:00|531.86|528.56|529.95|526.65|531.86|528.56|527.86|524.56|0
1679358000000|2023-03-21 00:20:00|530.24|526.94|523.68|520.38|530.52|527.22|520.85|517.55|0
1679358300000|2023-03-21 00:25:00|523.3|520|523.68|520.38|524.06|520.76|521.22|517.92|0
1679358600000|2023-03-21 00:30:00|523.49|520.19|525.95|522.65|526.24|522.94|523.49|520.19|0
1679358900000|2023-03-21 00:35:00|525.76|522.46|525.95|522.65|526.9|523.6|525.76|522.46|0
1679359200000|2023-03-21 00:40:00|526.14|522.84|525.57|522.27|526.14|522.84|524.25|520.95|0
1679359500000|2023-03-21 00:45:00|525.38|522.08|526.33|523.03|526.43|523.13|524.43|521.13|0
1679359800000|2023-03-21 00:50:00|526.52|523.22|526.14|522.84|526.9|523.6|525.95|522.65|0
1679360100000|2023-03-21 00:55:00|526.33|523.03|527.09|523.79|527.09|523.79|525.38|522.08|0
1679360400000|2023-03-21 01:00:00|526.9|523.6|528.42|525.12|528.61|525.31|526.52|523.22|0
1679360700000|2023-03-21 01:05:00|528.52|525.22|529.94|526.64|530.32|527.02|528.42|525.12|0
1679361000000|2023-03-21 01:10:00|530.04|526.74|529.94|526.64|530.7|527.4|529.85|526.55|0
1679361300000|2023-03-21 01:15:00|529.75|526.45|528.99|525.69|529.85|526.55|528.41|525.11|0
1679361600000|2023-03-21 01:20:00|528.89|525.59|530.13|526.83|531.46|528.16|528.6|525.3|0
1679361900000|2023-03-21 01:25:00|530.32|527.02|529.74|526.44|530.7|527.4|528.98|525.68|0
1679362200000|2023-03-21 01:30:00|529.84|526.54|528.03|524.73|530.51|527.21|528.03|524.73|0
1679362500000|2023-03-21 01:35:00|528.22|524.92|526.7|523.4|528.98|525.68|526.51|523.21|0
1679362800000|2023-03-21 01:40:00|526.42|523.12|526.7|523.4|527.37|524.07|526.23|522.93|0
1679363100000|2023-03-21 01:45:00|526.51|523.21|526.7|523.4|527.08|523.78|525.37|522.07|0
1679363400000|2023-03-21 01:50:00|526.61|523.31|525.75|522.45|526.89|523.59|525.47|522.17|0
1679363700000|2023-03-21 01:55:00|525.94|522.64|525.94|522.64|526.7|523.4|525.94|522.64|0
1679364000000|2023-03-21 02:00:00|526.13|522.83|525.08|521.78|526.51|523.21|524.04|520.74|0
1679364300000|2023-03-21 02:05:00|525.18|521.88|525.36|522.06|525.93|522.63|524.61|521.31|0
1679364600000|2023-03-21 02:10:00|525.55|522.25|525.55|522.25|525.74|522.44|524.98|521.68|0
1679364900000|2023-03-21 02:15:00|525.74|522.44|525.93|522.63|526.12|522.82|525.36|522.06|0
1679365200000|2023-03-21 02:20:00|525.74|522.44|525.55|522.25|525.93|522.63|524.79|521.49|0
1679365500000|2023-03-21 02:25:00|525.74|522.44|525.55|522.25|526.31|523.01|525.36|522.06|0
1679365800000|2023-03-21 02:30:00|525.74|522.44|525.55|522.25|525.93|522.63|524.32|521.02|0
1679366100000|2023-03-21 02:35:00|525.36|522.06|526.12|522.82|526.12|522.82|525.36|522.06|0
1679366400000|2023-03-21 02:40:00|526.31|523.01|526.5|523.2|526.88|523.58|526.03|522.73|0
1679366700000|2023-03-21 02:45:00|526.31|523.01|526.87|523.57|527.25|523.95|526.31|523.01|0
1679367000000|2023-03-21 02:50:00|526.78|523.48|525.92|522.62|526.87|523.57|525.92|522.62|0
1679367300000|2023-03-21 02:55:00|525.83|522.53|526.02|522.72|526.3|523|525.45|522.15|0
1679367600000|2023-03-21 03:00:00|525.92|522.62|527.25|523.95|527.25|523.95|525.92|522.62|0
1679367900000|2023-03-21 03:05:00|527.06|523.76|526.49|523.19|527.06|523.76|526.3|523|0
1679368200000|2023-03-21 03:10:00|526.68|523.38|526.49|523.19|526.68|523.38|525.92|522.62|0
1679368500000|2023-03-21 03:15:00|526.68|523.38|527.06|523.76|527.06|523.76|526.68|523.38|0
1679368800000|2023-03-21 03:20:00|526.97|523.67|526.49|523.19|527.25|523.95|526.3|523|0
1679369100000|2023-03-21 03:25:00|526.68|523.38|526.77|523.47|527.06|523.76|526.11|522.81|0
1679369400000|2023-03-21 03:30:00|526.86|523.56|526.86|523.56|526.86|523.56|526.39|523.09|0
1679369700000|2023-03-21 03:35:00|526.67|523.37|528.38|525.08|528.57|525.27|526.67|523.37|0
1679370000000|2023-03-21 03:40:00|528.19|524.89|528|524.7|528.38|525.08|527.81|524.51|0
1679370300000|2023-03-21 03:45:00|528.38|525.08|528.48|525.18|528.67|525.37|528|524.7|0
1679370600000|2023-03-21 03:50:00|528.38|525.08|527.91|524.61|528.67|525.37|527.81|524.51|0
1679370900000|2023-03-21 03:55:00|527.81|524.51|527.91|524.61|528.38|525.08|527.81|524.51|0
1679371200000|2023-03-21 04:00:00|528|524.7|528.57|525.27|528.67|525.37|527.81|524.51|0
1679371500000|2023-03-21 04:05:00|528.38|525.08|529.52|526.22|529.81|526.51|528.38|525.08|0
1679371800000|2023-03-21 04:10:00|529.14|525.84|529.14|525.84|529.52|526.22|528.95|525.65|0
1679372100000|2023-03-21 04:15:00|529.24|525.94|529.71|526.41|529.71|526.41|529.14|525.84|0
1679372400000|2023-03-21 04:20:00|529.9|526.6|529.13|525.83|529.9|526.6|528.94|525.64|0
1679372700000|2023-03-21 04:25:00|528.94|525.64|529.13|525.83|529.13|525.83|528.75|525.45|0
1679373000000|2023-03-21 04:30:00|529.32|526.02|528.94|525.64|529.51|526.21|528.75|525.45|0
1679373300000|2023-03-21 04:35:00|528.85|525.55|528.94|525.64|529.32|526.02|528.18|524.88|0
1679373600000|2023-03-21 04:40:00|529.04|525.74|528.56|525.26|529.32|526.02|528.56|525.26|0
1679373900000|2023-03-21 04:45:00|528.75|525.45|528.56|525.26|529.13|525.83|528.56|525.26|0
1679374200000|2023-03-21 04:50:00|528.66|525.36|529.32|526.02|529.51|526.21|528.37|525.07|0
1679374500000|2023-03-21 04:55:00|529.13|525.83|529.51|526.21|529.7|526.4|529.13|525.83|0
1679374800000|2023-03-21 05:00:00|529.61|526.31|529.03|525.73|530.46|527.16|528.94|525.64|0
1679375100000|2023-03-21 05:05:00|529.13|525.83|529.22|525.92|529.51|526.21|528.93|525.63|0
1679375400000|2023-03-21 05:10:00|529.32|526.02|529.12|525.82|530.08|526.78|528.93|525.63|0
1679375700000|2023-03-21 05:15:00|529.31|526.01|527.6|524.3|529.31|526.01|527.6|524.3|0
1679376000000|2023-03-21 05:20:00|527.41|524.11|527.79|524.49|528.65|525.35|527.41|524.11|0
1679376300000|2023-03-21 05:25:00|527.89|524.59|528.74|525.44|528.93|525.63|527.79|524.49|0
1679376600000|2023-03-21 05:30:00|528.93|525.63|528.93|525.63|529.31|526.01|528.55|525.25|0
1679376900000|2023-03-21 05:35:00|528.84|525.54|528.93|525.63|529.22|525.92|528.74|525.44|0
1679377200000|2023-03-21 05:40:00|529.12|525.82|529.12|525.82|529.69|526.39|528.93|525.63|0
1679377500000|2023-03-21 05:45:00|528.93|525.63|528.93|525.63|529.12|525.82|528.35|525.05|0
1679377800000|2023-03-21 05:50:00|528.83|525.53|528.73|525.43|529.12|525.82|528.73|525.43|0
1679378100000|2023-03-21 05:55:00|528.92|525.62|528.73|525.43|529.11|525.81|528.54|525.24|0
1679378400000|2023-03-21 06:00:00|528.54|525.24|528.35|525.05|528.73|525.43|527.88|524.58|0
1679378700000|2023-03-21 06:05:00|528.04|525.18|529.08|526.22|529.08|526.22|528.04|525.18|0
1679379000000|2023-03-21 06:10:00|529.18|526.32|528.51|525.65|529.27|526.41|528.32|525.46|0
1679379300000|2023-03-21 06:15:00|528.42|525.56|528.8|525.94|529.75|526.89|528.42|525.56|0
1679379600000|2023-03-21 06:20:00|528.7|525.84|528.13|525.27|529.08|526.22|528.13|525.27|0
1679379900000|2023-03-21 06:25:00|528.04|525.18|528.32|525.46|528.51|525.65|527.94|525.08|0
1679380200000|2023-03-21 06:30:00|528.41|525.55|528.41|525.55|528.89|526.03|528.13|525.27|0
1679380500000|2023-03-21 06:35:00|528.31|525.45|527.74|524.88|529.08|526.22|527.74|524.88|0
1679380800000|2023-03-21 06:40:00|527.55|524.69|527.74|524.88|528.41|525.55|526.98|524.12|0
1679381100000|2023-03-21 06:45:00|527.93|525.07|526.6|523.74|528.31|525.45|526.32|523.46|0
1679381400000|2023-03-21 06:50:00|526.7|523.84|527.17|524.31|527.46|524.6|526.41|523.55|0
1679381700000|2023-03-21 06:55:00|527.27|524.41|525.46|522.6|527.36|524.5|525.27|522.41|0
1679382000000|2023-03-21 07:00:00|525.27|522.41|525.37|522.51|526.41|523.55|523.75|520.89|0
1679382300000|2023-03-21 07:05:00|525.46|522.6|526.22|523.36|527.08|524.22|525.46|522.6|0
1679382600000|2023-03-21 07:10:00|526.03|523.17|526.79|523.93|527.55|524.69|525.84|522.98|0
1679382900000|2023-03-21 07:15:00|526.41|523.55|524.32|521.46|526.41|523.55|523.75|520.89|0
1679383200000|2023-03-21 07:20:00|524.51|521.65|524.88|522.02|525.55|522.69|524.13|521.27|0
1679383500000|2023-03-21 07:25:00|525.07|522.21|522.42|519.56|525.26|522.4|522.23|519.37|0
1679383800000|2023-03-21 07:30:00|522.52|519.66|522.23|519.37|522.99|520.13|522.04|519.18|0
1679384100000|2023-03-21 07:35:00|522.42|519.56|522.42|519.56|522.61|519.75|522.04|519.18|0
1679384400000|2023-03-21 07:40:00|522.61|519.75|520.81|517.95|522.61|519.75|520.15|517.29|0
1679384700000|2023-03-21 07:45:00|520.91|518.05|519.96|517.1|521.09|518.23|519.77|516.91|0
1679385000000|2023-03-21 07:50:00|520.06|517.2|521.95|519.09|521.95|519.09|519.77|516.91|0
1679385300000|2023-03-21 07:55:00|521.85|518.99|522.6|519.74|522.6|519.74|521.66|518.8|0
1679385600000|2023-03-21 08:00:00|522.98|520.12|524.12|521.26|526.39|523.53|522.79|519.93|0
1679385900000|2023-03-21 08:05:00|524.41|521.55|523.36|520.5|526.2|523.34|521.85|518.99|0
1679386200000|2023-03-21 08:10:00|523.55|520.69|523.55|520.69|525.63|522.77|523.36|520.5|0
1679386500000|2023-03-21 08:15:00|523.36|520.5|521.85|518.99|523.55|520.69|521.47|518.61|0
1679386800000|2023-03-21 08:20:00|521.66|518.8|522.03|519.17|522.32|519.46|520.9|518.04|0
1679387100000|2023-03-21 08:25:00|521.85|518.99|520.71|517.85|522.22|519.36|519.96|517.1|0
1679387400000|2023-03-21 08:30:00|520.9|518.04|520.37|517.51|521.7|518.84|519.53|516.67|0
1679387700000|2023-03-21 08:35:00|520.56|517.7|521.51|518.65|522.46|519.6|520.56|517.7|0
1679388000000|2023-03-21 08:40:00|520.94|518.08|522.3|519.44|522.87|520.01|520.75|517.89|0
1679388300000|2023-03-21 08:45:00|522.11|519.25|521.16|518.3|522.3|519.44|520.98|518.12|0
1679388600000|2023-03-21 08:50:00|520.98|518.12|520.41|517.55|520.98|518.12|519.65|516.79|0
1679388900000|2023-03-21 08:55:00|520.6|517.74|520.78|517.92|520.78|517.92|519.28|516.42|0
1679389200000|2023-03-21 09:00:00|520.88|518.02|521.73|518.87|521.73|518.87|519.84|516.98|0
1679389500000|2023-03-21 09:05:00|522.01|519.15|520.59|517.73|522.11|519.25|519.84|516.98|0
1679389800000|2023-03-21 09:10:00|520.78|517.92|518.71|515.85|520.78|517.92|518.33|515.47|0
1679390100000|2023-03-21 09:15:00|518.9|516.04|517.39|514.53|519.27|516.41|516.26|513.4|0
1679390400000|2023-03-21 09:20:00|517.2|514.34|519.65|516.79|519.65|516.79|517.2|514.34|0
1679390700000|2023-03-21 09:25:00|519.84|516.98|518.33|515.47|520.02|517.16|517.39|514.53|0
1679391000000|2023-03-21 09:30:00|518.14|515.28|517.82|514.96|519.21|516.35|517.25|514.39|0
1679391300000|2023-03-21 09:35:00|517.63|514.77|517.54|514.68|518.01|515.15|516.5|513.64|0
1679391600000|2023-03-21 09:40:00|517.25|514.39|517.25|514.39|517.82|514.96|516.69|513.83|0
1679391900000|2023-03-21 09:45:00|516.87|514.01|518|515.14|518.19|515.33|515.93|513.07|0
1679392200000|2023-03-21 09:50:00|518.19|515.33|514.26|511.4|518.38|515.52|514.26|511.4|0
1679392500000|2023-03-21 09:55:00|514.45|511.59|513.55|510.69|514.81|511.95|512.76|509.9|0
1679392800000|2023-03-21 10:00:00|513.73|510.87|512.61|509.75|513.73|510.87|511.67|508.81|0
1679393100000|2023-03-21 10:05:00|512.79|509.93|513.36|510.5|513.92|511.06|512.61|509.75|0
1679393400000|2023-03-21 10:10:00|513.54|510.68|512.79|509.93|514.67|511.81|512.42|509.56|0
1679393700000|2023-03-21 10:15:00|512.89|510.03|512.98|510.12|513.64|510.78|512.42|509.56|0
1679394000000|2023-03-21 10:20:00|512.79|509.93|513.35|510.49|513.92|511.06|511.95|509.09|0
1679394300000|2023-03-21 10:25:00|513.16|510.3|510.73|507.87|513.16|510.3|509.24|506.38|0
1679394600000|2023-03-21 10:30:00|510.92|508.06|510.92|508.06|512.6|509.74|509.98|507.12|0
1679394900000|2023-03-21 10:35:00|510.73|507.87|508.86|506|510.92|508.06|508.49|505.63|0
1679395200000|2023-03-21 10:40:00|508.77|505.91|507.18|504.32|508.86|506|505.78|502.92|0
1679395500000|2023-03-21 10:45:00|507.37|504.51|509.61|506.75|509.61|506.75|507.37|504.51|0
1679395800000|2023-03-21 10:50:00|509.98|507.12|511.29|508.43|511.29|508.43|509.52|506.66|0
1679396100000|2023-03-21 10:55:00|510.73|507.87|510.17|507.31|512.23|509.37|509.42|506.56|0
1679396400000|2023-03-21 11:00:00|510.35|507.49|510.73|507.87|512.04|509.18|508.48|505.62|0
1679396700000|2023-03-21 11:05:00|510.82|507.96|509.42|506.56|510.91|508.05|508.29|505.43|0
1679397000000|2023-03-21 11:10:00|509.23|506.37|508.29|505.43|509.23|506.37|507.36|504.5|0
1679397300000|2023-03-21 11:15:00|508.48|505.62|507.36|504.5|509.04|506.18|507.36|504.5|0
1679397600000|2023-03-21 11:20:00|507.54|504.68|505.12|502.26|508.1|505.24|504.93|502.07|0
1679397900000|2023-03-21 11:25:00|504.93|502.07|503.63|500.77|505.49|502.63|502.89|500.03|0
1679398200000|2023-03-21 11:30:00|503.82|500.96|504.74|501.88|505.49|502.63|503.82|500.96|0
1679398500000|2023-03-21 11:35:00|504.56|501.7|505.4|502.54|505.49|502.63|503.44|500.58|0
1679398800000|2023-03-21 11:40:00|505.49|502.63|504|501.14|505.49|502.63|503.07|500.21|0
1679399100000|2023-03-21 11:45:00|503.81|500.95|505.11|502.25|505.11|502.25|503.63|500.77|0
1679399400000|2023-03-21 11:50:00|505.3|502.44|502.88|500.02|505.3|502.44|502.32|499.46|0
1679399700000|2023-03-21 11:55:00|502.69|499.83|502.98|500.12|503.81|500.95|502.61|499.75|0
1679400000000|2023-03-21 12:00:00|503.25|500.39|502.14|499.28|503.44|500.58|501.58|498.72|0
1679400300000|2023-03-21 12:05:00|502.13|499.27|502.51|499.65|503.62|500.76|501.58|498.72|0
1679400600000|2023-03-21 12:10:00|502.69|499.83|503.99|501.13|504.34|501.48|500.77|497.91|0
1679400900000|2023-03-21 12:15:00|504.17|501.31|504.91|502.05|505.1|502.24|502.69|499.83|0
1679401200000|2023-03-21 12:20:00|504.54|501.68|504.54|501.68|504.73|501.87|503.43|500.57|0
1679401500000|2023-03-21 12:25:00|504.73|501.87|503.8|500.94|504.73|501.87|502.87|500.01|0
1679401800000|2023-03-21 12:30:00|503.98|501.12|504.54|501.68|505.28|502.42|503.8|500.94|0
1679402100000|2023-03-21 12:35:00|504.35|501.49|502.68|499.82|504.72|501.86|502.31|499.45|0
1679402400000|2023-03-21 12:40:00|502.87|500.01|503.79|500.93|505.01|502.15|502.68|499.82|0
1679402700000|2023-03-21 12:45:00|503.61|500.75|503.05|500.19|504.16|501.3|502.49|499.63|0
1679403000000|2023-03-21 12:50:00|502.86|500|502.31|499.45|503.24|500.38|502.31|499.45|0
1679403300000|2023-03-21 12:55:00|502.49|499.63|503.23|500.37|503.79|500.93|502.49|499.63|0
1679403600000|2023-03-21 13:00:00|503.42|500.56|502.68|499.82|504.16|501.3|502.68|499.82|0
1679403900000|2023-03-21 13:05:00|502.49|499.63|502.86|500|503.05|500.19|501.38|498.52|0
1679404200000|2023-03-21 13:10:00|503.05|500.19|501.75|498.89|503.23|500.37|501.38|498.52|0
1679404500000|2023-03-21 13:15:00|501.56|498.7|502.86|500|503.04|500.18|500.45|497.59|0
1679404800000|2023-03-21 13:20:00|502.67|499.81|502.49|499.63|503.41|500.55|502.3|499.44|0
1679405100000|2023-03-21 13:25:00|502.67|499.81|501|498.14|503.23|500.37|500.63|497.77|0
1679405400000|2023-03-21 13:30:00|501.19|498.33|496.57|493.71|501.19|498.33|495.65|492.79|0
1679405700000|2023-03-21 13:35:00|496.2|493.34|498.84|496.24|498.84|496.24|495.65|492.79|0
1679406000000|2023-03-21 13:40:00|498.28|495.68|499.2|496.6|499.94|497.34|496.62|494.02|0
1679406300000|2023-03-21 13:45:00|499.02|496.42|499.57|496.97|501.79|499.19|496.99|494.39|0
1679406600000|2023-03-21 13:50:00|499.02|496.42|498.65|496.05|500.31|497.71|498.46|495.86|0
1679406900000|2023-03-21 13:55:00|498.46|495.86|496.06|493.46|498.83|496.23|495.51|492.91|0
1679407200000|2023-03-21 14:00:00|494.78|492.18|498.83|496.23|498.83|496.23|492.57|489.97|0
1679407500000|2023-03-21 14:05:00|498.64|496.04|500.68|498.08|503.27|500.67|498.28|495.68|0
1679407800000|2023-03-21 14:10:00|500.31|497.71|502.34|499.74|502.53|499.93|496.98|494.38|0
1679408100000|2023-03-21 14:15:00|502.53|499.93|503.83|501.23|505.5|502.9|502.16|499.56|0
1679408400000|2023-03-21 14:20:00|504.2|501.6|507.27|504.67|508.11|505.51|503.27|500.67|0
1679408700000|2023-03-21 14:25:00|507.55|504.95|506.8|504.2|509.41|506.81|505.87|503.27|0
1679409000000|2023-03-21 14:30:00|507.17|504.57|507.46|504.86|508.48|505.88|505.31|502.71|0
1679409300000|2023-03-21 14:35:00|507.27|504.67|504.1|501.5|508.59|505.99|503.54|500.94|0
1679409600000|2023-03-21 14:40:00|503.73|501.13|504.66|502.06|506.71|504.11|502.61|500.01|0
1679409900000|2023-03-21 14:45:00|504.47|501.87|501.11|498.51|504.47|501.87|500.74|498.14|0
1679410200000|2023-03-21 14:50:00|501.3|498.7|507.65|505.05|508.02|505.42|501.3|498.7|0
1679410500000|2023-03-21 14:55:00|507.46|504.86|506.9|504.3|509.33|506.73|505.4|502.8|0
1679410800000|2023-03-21 15:00:00|507.09|504.49|506.34|503.74|507.46|504.86|504.65|502.05|0
1679411100000|2023-03-21 15:05:00|506.15|503.55|503.91|501.31|506.99|504.39|503.35|500.75|0
1679411400000|2023-03-21 15:10:00|504.09|501.49|499.99|497.39|504.09|501.49|499.44|496.84|0
1679411700000|2023-03-21 15:15:00|499.81|497.21|498.88|496.28|500.55|497.95|498.69|496.09|0
1679412000000|2023-03-21 15:20:00|498.69|496.09|499.43|496.83|500.55|497.95|498.69|496.09|0
1679412300000|2023-03-21 15:25:00|499.62|497.02|501.48|498.88|502.41|499.81|499.06|496.46|0
1679412600000|2023-03-21 15:30:00|501.29|498.69|500.92|498.32|501.66|499.06|498.69|496.09|0
1679412900000|2023-03-21 15:35:00|500.55|497.95|505.68|503.08|506.7|504.1|500.36|497.76|0
1679413200000|2023-03-21 15:40:00|505.39|502.79|508.39|505.79|510.08|507.48|504.83|502.23|0
1679413500000|2023-03-21 15:45:00|508.57|505.97|508.38|505.78|511.39|508.79|508.19|505.59|0
1679413800000|2023-03-21 15:50:00|507.82|505.22|507.07|504.47|509.31|506.71|506.32|503.72|0
1679414100000|2023-03-21 15:55:00|507.26|504.66|508.75|506.15|509.5|506.9|506.51|503.91|0
1679414400000|2023-03-21 16:00:00|508.94|506.34|509.6|507|510.63|508.03|507.81|505.21|0
1679414700000|2023-03-21 16:05:00|510.06|507.46|507.44|504.84|510.06|507.46|507.07|504.47|0
1679415000000|2023-03-21 16:10:00|507.25|504.65|506.13|503.53|507.63|505.03|504.64|502.04|0
1679415300000|2023-03-21 16:15:00|506.32|503.72|506.13|503.53|506.88|504.28|504.45|501.85|0
1679415600000|2023-03-21 16:20:00|506.5|503.9|505.75|503.15|506.69|504.09|504.45|501.85|0
1679415900000|2023-03-21 16:25:00|505.38|502.78|502.95|500.35|505.38|502.78|501.83|499.23|0
1679416200000|2023-03-21 16:30:00|503.14|500.54|501.83|499.23|503.14|500.54|500.16|497.56|0
1679416500000|2023-03-21 16:35:00|501.65|499.05|504.07|501.47|504.07|501.47|501.65|499.05|0
1679416800000|2023-03-21 16:40:00|503.89|501.29|505.01|502.41|505.19|502.59|503.7|501.1|0
1679417100000|2023-03-21 16:45:00|504.82|502.22|504.44|501.84|506.32|503.72|503.7|501.1|0
1679417400000|2023-03-21 16:50:00|504.26|501.66|503.7|501.1|504.63|502.03|501.83|499.23|0
1679417700000|2023-03-21 16:55:00|503.88|501.28|503.69|501.09|504.07|501.47|501.83|499.23|0
1679418000000|2023-03-21 17:00:00|503.51|500.91|504.44|501.84|505.19|502.59|503.32|500.72|0
1679418300000|2023-03-21 17:05:00|504.63|502.03|501.61|499.01|505.75|503.15|501.61|499.01|0
1679418600000|2023-03-21 17:10:00|501.42|498.82|500.3|497.7|501.98|499.38|499.18|496.58|0
1679418900000|2023-03-21 17:15:00|499.93|497.33|499.18|496.58|500.49|497.89|498.43|495.83|0
1679419200000|2023-03-21 17:20:00|498.99|496.39|499.92|497.32|500.11|497.51|498.62|496.02|0
1679419500000|2023-03-21 17:25:00|499.74|497.14|497.97|495.37|500.48|497.88|497.31|494.71|0
1679419800000|2023-03-21 17:30:00|497.69|495.09|495.64|493.04|497.69|495.09|495.64|493.04|0
1679420100000|2023-03-21 17:35:00|495.82|493.22|495.82|493.22|496.38|493.78|494.14|491.54|0
1679420400000|2023-03-21 17:40:00|495.63|493.03|496.37|493.77|497.12|494.52|495.26|492.66|0
1679420700000|2023-03-21 17:45:00|496.19|493.59|496.93|494.33|497.31|494.71|495.44|492.84|0
1679421000000|2023-03-21 17:50:00|497.12|494.52|498.61|496.01|499.17|496.57|496.93|494.33|0
1679421300000|2023-03-21 17:55:00|498.8|496.2|502.35|499.75|502.35|499.75|498.61|496.01|0
1679421600000|2023-03-21 18:00:00|502.26|499.66|500.67|498.07|502.54|499.94|500.67|498.07|0
1679421900000|2023-03-21 18:05:00|500.85|498.25|501.41|498.81|502.35|499.75|499.54|496.94|0
1679422200000|2023-03-21 18:10:00|501.23|498.63|500.48|497.88|501.97|499.37|500.1|497.5|0
1679422500000|2023-03-21 18:15:00|500.66|498.06|499.91|497.31|501.04|498.44|498.79|496.19|0
1679422800000|2023-03-21 18:20:00|499.73|497.13|498.42|495.82|499.73|497.13|498.04|495.44|0
1679423100000|2023-03-21 18:25:00|498.23|495.63|496.55|493.95|498.6|496|495.81|493.21|0
1679423400000|2023-03-21 18:30:00|496.36|493.76|495.62|493.02|496.55|493.95|495.25|492.65|0
1679423700000|2023-03-21 18:35:00|495.8|493.2|497.11|494.51|497.48|494.88|494.69|492.09|0
1679424000000|2023-03-21 18:40:00|496.92|494.32|494.69|492.09|497.29|494.69|494.69|492.09|0
1679424300000|2023-03-21 18:45:00|494.87|492.27|493.38|490.78|494.87|492.27|493.01|490.41|0
1679424600000|2023-03-21 18:50:00|493.2|490.6|493.75|491.15|495.24|492.64|493.2|490.6|0
1679424900000|2023-03-21 18:55:00|493.57|490.97|491.9|489.3|494.13|491.53|489.86|487.26|0
1679425200000|2023-03-21 19:00:00|492.08|489.48|488.75|486.15|492.08|489.48|488.57|485.97|0
1679425500000|2023-03-21 19:05:00|488.57|485.97|488.57|485.97|489.68|487.08|488.57|485.97|0
1679425800000|2023-03-21 19:10:00|488.38|485.78|488.01|485.41|489.12|486.52|485.98|483.38|0
1679426100000|2023-03-21 19:15:00|487.83|485.23|486.35|483.75|488.38|485.78|485.98|483.38|0
1679426400000|2023-03-21 19:20:00|486.16|483.56|487.27|484.67|487.82|485.22|485.42|482.82|0
1679426700000|2023-03-21 19:25:00|487.08|484.48|486.9|484.3|489.12|486.52|486.81|484.21|0
1679427000000|2023-03-21 19:30:00|487.08|484.48|488.38|485.78|488.56|485.96|485.98|483.38|0
1679427300000|2023-03-21 19:35:00|488.19|485.59|482.48|479.88|488.56|485.96|482.48|479.88|0
1679427600000|2023-03-21 19:40:00|482.29|479.69|478.81|476.21|482.29|479.69|478.81|476.21|0
1679427900000|2023-03-21 19:45:00|478.62|476.02|480.09|477.49|480.46|477.86|478.26|475.66|0
1679428200000|2023-03-21 19:50:00|481.19|478.59|481.19|478.59|482.11|479.51|479.72|477.12|0
1679428500000|2023-03-21 19:55:00|481|478.4|486.45|483.85|488.83|486.23|481|478.4|0
1679428800000|2023-03-21 20:00:00|485.72|483.12|481.92|479.32|485.72|483.12|480.82|478.22|0
1679429100000|2023-03-21 20:05:00|481.74|479.14|481.92|479.32|481.92|479.32|481|478.4|0
1679429400000|2023-03-21 20:10:00|482.1|479.5|482.38|479.78|482.38|479.78|481.73|479.13|0
1679429700000|2023-03-21 20:15:00|481.93|478.93|481.93|478.93|482.12|479.12|481.75|478.75|0
1679430000000|2023-03-21 20:20:00|482.12|479.12|479.73|476.73|482.12|479.12|479.73|476.73|0
1679430300000|2023-03-21 20:25:00|480.1|477.1|480.83|477.83|481.01|478.01|480.1|477.1|0
1679430600000|2023-03-21 20:30:00|481.01|478.01|480.83|477.83|481.01|478.01|480.46|477.46|0
1679430900000|2023-03-21 20:35:00|481.01|478.01|481.01|478.01|481.01|478.01|480.46|477.46|0
1679431200000|2023-03-21 20:40:00|480.83|477.83|480.83|477.83|481.01|478.01|480.64|477.64|0
1679431500000|2023-03-21 20:45:00|481.01|478.01|481.01|478.01|481.19|478.19|480.82|477.82|0
1679431800000|2023-03-21 20:50:00|481.19|478.19|481.37|478.37|481.37|478.37|481.19|478.19|0
1679432100000|2023-03-21 20:55:00|481.19|478.19|481.28|478.28|481.47|478.47|481.19|478.19|0
1679432400000|2023-03-21 21:00:00|481.39|478.39|481.25|478.25|481.41|478.41|481.14|478.14|0
1679432700000|2023-03-21 21:05:00|481.28|478.28|481.3|478.3|481.39|478.39|481.27|478.27|0
1679433000000|2023-03-21 21:10:00|481.27|478.27|481.19|478.19|481.3|478.3|481.08|478.08|0
1679433300000|2023-03-21 21:15:00|481.13|478.13|481.38|478.38|481.46|478.46|481.13|478.13|0
1679433600000|2023-03-21 21:20:00|481.43|478.43|481.4|478.4|481.43|478.43|481.27|478.27|0
1679433900000|2023-03-21 21:25:00|481.43|478.43|481.32|478.32|481.56|478.56|481.32|478.32|0
1679434200000|2023-03-21 21:30:00|481.3|478.3|481.4|478.4|481.4|478.4|481.3|478.3|0
1679434500000|2023-03-21 21:35:00|481.46|478.46|482.02|479.02|482.02|479.02|481.46|478.46|0
1679434800000|2023-03-21 21:40:00|481.96|478.96|482.15|479.15|482.15|479.15|481.96|478.96|0
1679435100000|2023-03-21 21:45:00|482.18|479.18|482.22|479.22|482.25|479.25|481.83|478.83|0
1679435400000|2023-03-21 21:50:00|482.19|479.19|482.14|479.14|482.19|479.19|482|479|0
1679435700000|2023-03-21 21:55:00|482.19|479.19|482.17|479.17|482.27|479.27|482.06|479.06|0
1679436000000|2023-03-21 22:00:00|482|479|482.83|479.83|483.75|480.75|482|479|0
1679436300000|2023-03-21 22:05:00|483.01|480.01|483.93|480.93|483.93|480.93|482.64|479.64|0
1679436600000|2023-03-21 22:10:00|483.74|480.74|483.93|480.93|483.93|480.93|483.56|480.56|0
1679436900000|2023-03-21 22:15:00|483.84|480.84|484.29|481.29|484.29|481.29|483.37|480.37|0
1679437200000|2023-03-21 22:20:00|484.21|481.21|483.74|480.74|484.29|481.29|483.56|480.56|0
1679437500000|2023-03-21 22:25:00|483.92|480.92|483.74|480.74|484.11|481.11|483.74|480.74|0
1679437800000|2023-03-21 22:30:00|483.56|480.56|483|480|483.56|480.56|483|480|0
1679438100000|2023-03-21 22:35:00|483.19|480.19|482.73|479.73|483.37|480.37|482.63|479.63|0
1679438400000|2023-03-21 22:40:00|482.82|479.82|483|480|483.19|480.19|482.63|479.63|0
1679438700000|2023-03-21 22:45:00|482.91|479.91|483|480|483.18|480.18|482.63|479.63|0
1679439000000|2023-03-21 22:50:00|483.1|480.1|482.63|479.63|483.1|480.1|482.45|479.45|0
1679439300000|2023-03-21 22:55:00|482.45|479.45|482.63|479.63|482.81|479.81|482.08|479.08|0
1679439600000|2023-03-21 23:00:00|482.81|479.81|482.26|479.26|482.81|479.81|482.08|479.08|0
1679439900000|2023-03-21 23:05:00|482.44|479.44|482.63|479.63|482.81|479.81|482.08|479.08|0
1679440200000|2023-03-21 23:10:00|482.81|479.81|482.99|479.99|483.18|480.18|482.63|479.63|0
1679440500000|2023-03-21 23:15:00|482.81|479.81|483.18|480.18|483.18|480.18|482.81|479.81|0
1679440800000|2023-03-21 23:20:00|483.09|480.09|482.81|479.81|483.18|480.18|482.44|479.44|0
1679441100000|2023-03-21 23:25:00|482.72|479.72|482.07|479.07|482.72|479.72|481.7|478.7|0
1679441400000|2023-03-21 23:30:00|482.17|479.17|482.44|479.44|482.62|479.62|481.89|478.89|0
1679441700000|2023-03-21 23:35:00|482.62|479.62|482.44|479.44|482.9|479.9|482.35|479.35|0
1679442000000|2023-03-21 23:40:00|482.35|479.35|482.25|479.25|482.62|479.62|482.07|479.07|0
1679442300000|2023-03-21 23:45:00|482.35|479.35|482.62|479.62|483.54|480.54|482.25|479.25|0
1679442600000|2023-03-21 23:50:00|482.43|479.43|482.07|479.07|482.8|479.8|481.88|478.88|0
1679442900000|2023-03-21 23:55:00|482.25|479.25|482.43|479.43|482.98|479.98|482.07|479.07|0
1679443200000|2023-03-22 00:00:00|482.53|479.53|485.01|482.01|485.19|482.19|482.25|479.25|0
1679443500000|2023-03-22 00:05:00|484.82|481.82|484.08|481.08|484.82|481.82|483.17|480.17|0
1679443800000|2023-03-22 00:10:00|483.9|480.9|483.72|480.72|484.45|481.45|483.72|480.72|0
1679444100000|2023-03-22 00:15:00|483.9|480.9|484.45|481.45|484.45|481.45|483.53|480.53|0
1679444400000|2023-03-22 00:20:00|484.63|481.63|486.15|483.15|486.33|483.33|484.18|481.18|0
1679444700000|2023-03-22 00:25:00|485.97|482.97|485.78|482.78|485.97|482.97|485.41|482.41|0
1679445000000|2023-03-22 00:30:00|485.6|482.6|485.78|482.78|486.15|483.15|485.6|482.6|0
1679445300000|2023-03-22 00:35:00|485.96|482.96|486.88|483.88|486.88|483.88|485.78|482.78|0
1679445600000|2023-03-22 00:40:00|486.79|483.79|485.78|482.78|486.88|483.88|485.59|482.59|0
1679445900000|2023-03-22 00:45:00|485.96|482.96|485.04|482.04|485.96|482.96|484.68|481.68|0
1679446200000|2023-03-22 00:50:00|485.23|482.23|485.59|482.59|485.78|482.78|484.86|481.86|0
1679446500000|2023-03-22 00:55:00|485.78|482.78|485.69|482.69|485.78|482.78|485.22|482.22|0
1679446800000|2023-03-22 01:00:00|485.59|482.59|485.96|482.96|486.33|483.33|485.22|482.22|0
1679447100000|2023-03-22 01:05:00|485.77|482.77|486.32|483.32|486.69|483.69|485.77|482.77|0
1679447400000|2023-03-22 01:10:00|486.14|483.14|486.32|483.32|486.88|483.88|485.96|482.96|0
1679447700000|2023-03-22 01:15:00|486.51|483.51|486.05|483.05|486.51|483.51|485.4|482.4|0
1679448000000|2023-03-22 01:20:00|486.14|483.14|485.4|482.4|486.51|483.51|485.4|482.4|0
1679448300000|2023-03-22 01:25:00|485.22|482.22|484.12|481.12|485.4|482.4|483.66|480.66|0
1679448600000|2023-03-22 01:30:00|484.3|481.3|485.22|482.22|485.22|482.22|483.93|480.93|0
1679448900000|2023-03-22 01:35:00|485.03|482.03|483.75|480.75|485.22|482.22|483.56|480.56|0
1679449200000|2023-03-22 01:40:00|483.93|480.93|482.83|479.83|483.93|480.93|482.46|479.46|0
1679449500000|2023-03-22 01:45:00|482.92|479.92|483.38|480.38|483.74|480.74|482.64|479.64|0
1679449800000|2023-03-22 01:50:00|483.19|480.19|483.47|480.47|483.56|480.56|482.64|479.64|0
1679450100000|2023-03-22 01:55:00|483.38|480.38|482.64|479.64|483.47|480.47|482.64|479.64|0
1679450400000|2023-03-22 02:00:00|482.82|479.82|483.01|480.01|483.29|480.29|482.64|479.64|0
1679450700000|2023-03-22 02:05:00|482.92|479.92|483.37|480.37|483.56|480.56|482.64|479.64|0
1679451000000|2023-03-22 02:10:00|483.19|480.19|483.37|480.37|483.56|480.56|482.82|479.82|0
1679451300000|2023-03-22 02:15:00|483.19|480.19|483.37|480.37|483.55|480.55|483|480|0
1679451600000|2023-03-22 02:20:00|483.47|480.47|483.37|480.37|483.55|480.55|483|480|0
1679451900000|2023-03-22 02:25:00|483.28|480.28|483.18|480.18|483.37|480.37|483|480|0
1679452200000|2023-03-22 02:30:00|483.37|480.37|484.1|481.1|484.47|481.47|483.18|480.18|0
1679452500000|2023-03-22 02:35:00|484.28|481.28|483.92|480.92|484.65|481.65|483.55|480.55|0
1679452800000|2023-03-22 02:40:00|484.28|481.28|484.65|481.65|485.02|482.02|484.28|481.28|0
1679453100000|2023-03-22 02:45:00|484.46|481.46|484.65|481.65|484.83|481.83|484.28|481.28|0
1679453400000|2023-03-22 02:50:00|484.74|481.74|485.01|482.01|485.2|482.2|484.46|481.46|0
1679453700000|2023-03-22 02:55:00|484.83|481.83|485.01|482.01|485.66|482.66|484.83|481.83|0
1679454000000|2023-03-22 03:00:00|484.83|481.83|485.56|482.56|485.75|482.75|484.83|481.83|0
1679454300000|2023-03-22 03:05:00|485.75|482.75|485.66|482.66|485.75|482.75|485.19|482.19|0
1679454600000|2023-03-22 03:10:00|485.56|482.56|485.19|482.19|485.74|482.74|485.19|482.19|0
1679454900000|2023-03-22 03:15:00|485.56|482.56|485.37|482.37|485.56|482.56|485.01|482.01|0
1679455200000|2023-03-22 03:20:00|485.56|482.56|485.37|482.37|485.56|482.56|484.82|481.82|0
1679455500000|2023-03-22 03:25:00|485.47|482.47|485.56|482.56|485.74|482.74|485.37|482.37|0
1679455800000|2023-03-22 03:30:00|485.47|482.47|484.82|481.82|485.56|482.56|484.64|481.64|0
1679456100000|2023-03-22 03:35:00|484.64|481.64|484.64|481.64|484.82|481.82|484.45|481.45|0
1679456400000|2023-03-22 03:40:00|484.27|481.27|484.45|481.45|484.63|481.63|484.08|481.08|0
1679456700000|2023-03-22 03:45:00|484.27|481.27|484.27|481.27|484.36|481.36|483.9|480.9|0
1679457000000|2023-03-22 03:50:00|484.08|481.08|484.26|481.26|484.63|481.63|484.08|481.08|0
1679457300000|2023-03-22 03:55:00|484.08|481.08|483.71|480.71|484.26|481.26|483.71|480.71|0
1679457600000|2023-03-22 04:00:00|483.9|480.9|483.9|480.9|484.36|481.36|483.53|480.53|0
1679457900000|2023-03-22 04:05:00|484.08|481.08|483.53|480.53|484.08|481.08|483.53|480.53|0
1679458200000|2023-03-22 04:10:00|482.79|479.79|482.79|479.79|483.16|480.16|482.61|479.61|0
1679458500000|2023-03-22 04:15:00|482.89|479.89|482.98|479.98|483.34|480.34|482.79|479.79|0
1679458800000|2023-03-22 04:20:00|482.89|479.89|483.34|480.34|483.52|480.52|482.79|479.79|0
1679459100000|2023-03-22 04:25:00|483.16|480.16|483.16|480.16|483.52|480.52|483.16|480.16|0
1679459400000|2023-03-22 04:30:00|483.34|480.34|482.61|479.61|483.52|480.52|482.42|479.42|0
1679459700000|2023-03-22 04:35:00|482.79|479.79|482.6|479.6|482.79|479.79|482.6|479.6|0
1679460000000|2023-03-22 04:40:00|482.79|479.79|482.24|479.24|482.79|479.79|481.69|478.69|0
1679460300000|2023-03-22 04:45:00|482.15|479.15|482.05|479.05|482.42|479.42|482.05|479.05|0
1679460600000|2023-03-22 04:50:00|482.24|479.24|482.6|479.6|482.6|479.6|482.05|479.05|0
1679460900000|2023-03-22 04:55:00|482.51|479.51|482.23|479.23|482.6|479.6|482.23|479.23|0
1679461200000|2023-03-22 05:00:00|482.05|479.05|482.78|479.78|482.78|479.78|481.68|478.68|0
1679461500000|2023-03-22 05:05:00|482.6|479.6|482.6|479.6|482.96|479.96|482.6|479.6|0
1679461800000|2023-03-22 05:10:00|482.78|479.78|483.51|480.51|483.51|480.51|482.78|479.78|0
1679462100000|2023-03-22 05:15:00|483.33|480.33|482.96|479.96|483.51|480.51|482.78|479.78|0
1679462400000|2023-03-22 05:20:00|482.78|479.78|483.14|480.14|483.33|480.33|482.59|479.59|0
1679462700000|2023-03-22 05:25:00|483.33|480.33|483.69|480.69|483.88|480.88|483.14|480.14|0
1679463000000|2023-03-22 05:30:00|483.79|480.79|482.77|479.77|483.88|480.88|482.77|479.77|0
1679463300000|2023-03-22 05:35:00|482.96|479.96|482.96|479.96|483.14|480.14|482.77|479.77|0
1679463600000|2023-03-22 05:40:00|482.77|479.77|482.96|479.96|483.14|480.14|482.77|479.77|0
1679463900000|2023-03-22 05:45:00|482.77|479.77|482.59|479.59|482.77|479.77|482.22|479.22|0
1679464200000|2023-03-22 05:50:00|482.77|479.77|483.69|480.69|484.05|481.05|482.77|479.77|0
1679464500000|2023-03-22 05:55:00|483.5|480.5|483.69|480.69|483.87|480.87|483.32|480.32|0
1679464800000|2023-03-22 06:00:00|483.87|480.87|484.6|481.6|484.79|481.79|483.87|480.87|0
1679465100000|2023-03-22 06:05:00|484.4|481.8|484.58|481.98|485.14|482.54|484.4|481.8|0
1679465400000|2023-03-22 06:10:00|484.68|482.08|483.67|481.07|484.77|482.17|483.67|481.07|0
1679465700000|2023-03-22 06:15:00|483.48|480.88|484.03|481.43|484.21|481.61|483.3|480.7|0
1679466000000|2023-03-22 06:20:00|483.85|481.25|483.66|481.06|483.85|481.25|483.3|480.7|0
1679466300000|2023-03-22 06:25:00|483.48|480.88|483.11|480.51|483.48|480.88|483.11|480.51|0
1679466600000|2023-03-22 06:30:00|482.93|480.33|483.29|480.69|483.48|480.88|482.93|480.33|0
1679466900000|2023-03-22 06:35:00|483.48|480.88|483.48|480.88|483.66|481.06|483.29|480.69|0
1679467200000|2023-03-22 06:40:00|483.39|480.79|484.03|481.43|484.03|481.43|483.39|480.79|0
1679467500000|2023-03-22 06:45:00|484.21|481.61|483.84|481.24|484.3|481.7|483.84|481.24|0
1679467800000|2023-03-22 06:50:00|483.66|481.06|483.11|480.51|484.02|481.42|482.92|480.32|0
1679468100000|2023-03-22 06:55:00|483.29|480.69|483.29|480.69|483.57|480.97|482.92|480.32|0
1679468400000|2023-03-22 07:00:00|483.1|480.5|484.48|481.88|484.85|482.25|483.1|480.5|0
1679468700000|2023-03-22 07:05:00|484.39|481.79|486.22|483.62|487.14|484.54|484.39|481.79|0
1679469000000|2023-03-22 07:10:00|486.04|483.44|487.51|484.91|487.7|485.1|485.95|483.35|0
1679469300000|2023-03-22 07:15:00|487.42|484.82|486.41|483.81|487.51|484.91|486.04|483.44|0
1679469600000|2023-03-22 07:20:00|486.5|483.9|485.85|483.25|486.96|484.36|485.49|482.89|0
1679469900000|2023-03-22 07:25:00|485.76|483.16|486.98|484.38|486.98|484.38|485.12|482.52|0
1679470200000|2023-03-22 07:30:00|487.16|484.56|486.98|484.38|487.9|485.3|486.61|484.01|0
1679470500000|2023-03-22 07:35:00|487.16|484.56|487.71|485.11|488.26|485.66|487.16|484.56|0
1679470800000|2023-03-22 07:40:00|487.53|484.93|491.21|488.61|491.21|488.61|487.53|484.93|0
1679471100000|2023-03-22 07:45:00|491.03|488.43|490.29|487.69|491.21|488.61|490.29|487.69|0
1679471400000|2023-03-22 07:50:00|490.1|487.5|489.92|487.32|490.29|487.69|488.81|486.21|0
1679471700000|2023-03-22 07:55:00|489.83|487.23|489.55|486.95|489.92|487.32|488.63|486.03|0
1679472000000|2023-03-22 08:00:00|489.36|486.76|489.73|487.13|490.28|487.68|488.81|486.21|0
1679472300000|2023-03-22 08:05:00|489.55|486.95|489.64|487.04|490.47|487.87|488.63|486.03|0
1679472600000|2023-03-22 08:10:00|489.55|486.95|490.21|487.61|490.58|487.98|488.37|485.77|0
1679472900000|2023-03-22 08:15:00|490.39|487.79|492.61|490.01|492.79|490.19|490.03|487.43|0
1679473200000|2023-03-22 08:20:00|492.79|490.19|491.13|488.53|492.98|490.38|490.94|488.34|0
1679473500000|2023-03-22 08:25:00|491.31|488.71|490.39|487.79|491.68|489.08|489.75|487.15|0
1679473800000|2023-03-22 08:30:00|490.57|487.97|490.76|488.16|491.68|489.08|490.39|487.79|0
1679474100000|2023-03-22 08:35:00|490.85|488.25|490.76|488.16|491.68|489.08|490.02|487.42|0
1679474400000|2023-03-22 08:40:00|490.67|488.07|489.47|486.87|490.76|488.16|489.28|486.68|0
1679474700000|2023-03-22 08:45:00|489.28|486.68|487.63|485.03|490.2|487.6|487.63|485.03|0
1679475000000|2023-03-22 08:50:00|487.81|485.21|489.1|486.5|489.46|486.86|487.81|485.21|0
1679475300000|2023-03-22 08:55:00|489.19|486.59|489.83|487.23|490.38|487.78|489.1|486.5|0
1679475600000|2023-03-22 09:00:00|489.65|487.05|489.28|486.68|490.94|488.34|489.09|486.49|0
1679475900000|2023-03-22 09:05:00|489.37|486.77|489.09|486.49|489.46|486.86|487.99|485.39|0
1679476200000|2023-03-22 09:10:00|488.91|486.31|488.72|486.12|488.91|486.31|487.81|485.21|0
1679476500000|2023-03-22 09:15:00|488.64|486.04|487.8|485.2|488.91|486.31|487.62|485.02|0
1679476800000|2023-03-22 09:20:00|487.62|485.02|487.25|484.65|488.17|485.57|486.7|484.1|0
1679477100000|2023-03-22 09:25:00|487.16|484.56|485.97|483.37|487.25|484.65|485.51|482.91|0
1679477400000|2023-03-22 09:30:00|485.78|483.18|486.33|483.73|486.88|484.28|485.78|483.18|0
1679477700000|2023-03-22 09:35:00|486.43|483.83|485.41|482.81|486.61|484.01|485.05|482.45|0
1679478000000|2023-03-22 09:40:00|485.23|482.63|485.71|483.11|486.45|483.85|484.13|481.53|0
1679478300000|2023-03-22 09:45:00|485.9|483.3|484.9|482.3|485.9|483.3|483.61|481.01|0
1679478600000|2023-03-22 09:50:00|485.08|482.48|485.63|483.03|485.91|483.31|484.35|481.75|0
1679478900000|2023-03-22 09:55:00|485.45|482.85|485.08|482.48|485.82|483.22|484.71|482.11|0
1679479200000|2023-03-22 10:00:00|485.27|482.67|486|483.4|486.37|483.77|485.08|482.48|0
1679479500000|2023-03-22 10:05:00|485.82|483.22|486.55|483.95|487.29|484.69|485.82|483.22|0
1679479800000|2023-03-22 10:10:00|486.74|484.14|485.17|482.57|486.92|484.32|484.89|482.29|0
1679480100000|2023-03-22 10:15:00|485.08|482.48|483.79|481.19|485.63|483.03|483.79|481.19|0
1679480400000|2023-03-22 10:20:00|483.89|481.29|484.52|481.92|484.52|481.92|483.42|480.82|0
1679480700000|2023-03-22 10:25:00|484.34|481.74|484.34|481.74|484.89|482.29|483.7|481.1|0
1679481000000|2023-03-22 10:30:00|484.52|481.92|484.52|481.92|485.63|483.03|484.34|481.74|0
1679481300000|2023-03-22 10:35:00|484.71|482.11|484.34|481.74|485.26|482.66|484.15|481.55|0
1679481600000|2023-03-22 10:40:00|484.52|481.92|484.34|481.74|485.44|482.84|484.15|481.55|0
1679481900000|2023-03-22 10:45:00|484.15|481.55|482.87|480.27|484.89|482.29|482.87|480.27|0
1679482200000|2023-03-22 10:50:00|482.68|480.08|481.22|478.62|482.68|480.08|479.75|477.15|0
1679482500000|2023-03-22 10:55:00|481.03|478.43|481.13|478.53|481.76|479.16|480.85|478.25|0
1679482800000|2023-03-22 11:00:00|481.21|478.61|480.12|477.52|481.76|479.16|479.75|477.15|0
1679483100000|2023-03-22 11:05:00|480.3|477.7|480.48|477.88|481.03|478.43|479.93|477.33|0
1679483400000|2023-03-22 11:10:00|480.66|478.06|479.75|477.15|480.66|478.06|479.75|477.15|0
1679483700000|2023-03-22 11:15:00|479.84|477.24|478.29|475.69|480.3|477.7|477.92|475.32|0
1679484000000|2023-03-22 11:20:00|478.47|475.87|478.47|475.87|478.83|476.23|478.1|475.5|0
1679484300000|2023-03-22 11:25:00|478.65|476.05|479.74|477.14|479.74|477.14|478.47|475.87|0
1679484600000|2023-03-22 11:30:00|479.93|477.33|480.47|477.87|480.66|478.06|479.56|476.96|0
1679484900000|2023-03-22 11:35:00|480.66|478.06|480.47|477.87|481.02|478.42|480.47|477.87|0
1679485200000|2023-03-22 11:40:00|480.39|477.79|481.57|478.97|481.57|478.97|480.29|477.69|0
1679485500000|2023-03-22 11:45:00|481.75|479.15|483.4|480.8|483.4|480.8|481.2|478.6|0
1679485800000|2023-03-22 11:50:00|483.22|480.62|483.22|480.62|483.95|481.35|483.03|480.43|0
1679486100000|2023-03-22 11:55:00|483.03|480.43|483.03|480.43|483.22|480.62|482.12|479.52|0
1679486400000|2023-03-22 12:00:00|482.85|480.25|482.48|479.88|483.03|480.43|481.38|478.78|0
1679486700000|2023-03-22 12:05:00|482.3|479.7|482.58|479.98|483.03|480.43|481.93|479.33|0
1679487000000|2023-03-22 12:10:00|482.48|479.88|484.31|481.71|484.31|481.71|482.3|479.7|0
1679487300000|2023-03-22 12:15:00|483.95|481.35|484.13|481.53|485.05|482.45|483.76|481.16|0
1679487600000|2023-03-22 12:20:00|484.23|481.63|485.05|482.45|485.23|482.63|483.39|480.79|0
1679487900000|2023-03-22 12:25:00|485.23|482.63|484.49|481.89|485.23|482.63|483.94|481.34|0
1679488200000|2023-03-22 12:30:00|484.31|481.71|484.86|482.26|484.86|482.26|484.13|481.53|0
1679488500000|2023-03-22 12:35:00|485.05|482.45|483.76|481.16|485.41|482.81|483.21|480.61|0
1679488800000|2023-03-22 12:40:00|483.57|480.97|483.39|480.79|483.76|481.16|483.21|480.61|0
1679489100000|2023-03-22 12:45:00|483.57|480.97|483.57|480.97|484.31|481.71|483.57|480.97|0
1679489400000|2023-03-22 12:50:00|483.39|480.79|482.1|479.5|483.76|481.16|481.92|479.32|0
1679489700000|2023-03-22 12:55:00|482.29|479.69|482.1|479.5|482.84|480.24|482.1|479.5|0
1679490000000|2023-03-22 13:00:00|482.29|479.69|481.19|478.59|482.65|480.05|480.82|478.22|0
1679490300000|2023-03-22 13:05:00|481.37|478.77|482.28|479.68|482.65|480.05|480.82|478.22|0
1679490600000|2023-03-22 13:10:00|482.47|479.87|478.39|475.79|482.47|479.87|478.39|475.79|0
1679490900000|2023-03-22 13:15:00|478.88|476.28|477.31|474.71|478.97|476.37|477.31|474.71|0
1679491200000|2023-03-22 13:20:00|477.49|474.89|478.96|476.36|479.15|476.55|477.49|474.89|0
1679491500000|2023-03-22 13:25:00|479.15|476.55|479.88|477.28|479.88|477.28|478.96|476.36|0
1679491800000|2023-03-22 13:30:00|479.51|476.91|482.83|480.23|484.5|481.9|479.06|476.46|0
1679492100000|2023-03-22 13:35:00|483.02|480.42|480.51|477.91|483.94|481.34|479.68|477.08|0
1679492400000|2023-03-22 13:40:00|480.04|477.44|483.37|480.77|483.93|481.33|480.04|477.44|0
1679492700000|2023-03-22 13:45:00|483|480.4|482.17|479.57|483.93|481.33|480.87|478.27|0
1679493000000|2023-03-22 13:50:00|481.8|479.2|480.85|478.25|482.15|479.55|478.45|475.85|0
1679493300000|2023-03-22 13:55:00|480.67|478.07|479.93|477.33|482.15|479.55|479.38|476.78|0
1679493600000|2023-03-22 14:00:00|479.74|477.14|479.93|477.33|481.22|478.62|478.82|476.22|0
1679493900000|2023-03-22 14:05:00|480.11|477.51|479|476.4|480.48|477.88|478.27|475.67|0
1679494200000|2023-03-22 14:10:00|479.37|476.77|481.04|478.44|481.78|479.18|478.45|475.85|0
1679494500000|2023-03-22 14:15:00|481.41|478.81|478.26|475.66|481.78|479.18|477.71|475.11|0
1679494800000|2023-03-22 14:20:00|477.89|475.29|475.68|473.08|477.89|475.29|475.13|472.53|0
1679495100000|2023-03-22 14:25:00|475.87|473.27|471.1|468.5|476.05|473.45|470.55|467.95|0
1679495400000|2023-03-22 14:30:00|470.91|468.31|471.65|469.05|472.74|470.14|470.18|467.58|0
1679495700000|2023-03-22 14:35:00|471.83|469.23|472.74|470.14|473.48|470.88|471.83|469.23|0
1679496000000|2023-03-22 14:40:00|472.93|470.33|472.19|469.59|473.29|470.69|471.83|469.23|0
1679496300000|2023-03-22 14:45:00|472.56|469.96|473.66|471.06|474.21|471.61|471.46|468.86|0
1679496600000|2023-03-22 14:50:00|473.84|471.24|473.84|471.24|475.68|473.08|473.11|470.51|0
1679496900000|2023-03-22 14:55:00|473.66|471.06|474.76|472.16|475.13|472.53|473.66|471.06|0
1679497200000|2023-03-22 15:00:00|474.57|471.97|476.04|473.44|476.23|473.63|473.84|471.24|0
1679497500000|2023-03-22 15:05:00|476.23|473.63|478.18|475.58|478.18|475.58|475.31|472.71|0
1679497800000|2023-03-22 15:10:00|478|475.4|478.26|475.66|480.3|477.7|475.41|472.81|0
1679498100000|2023-03-22 15:15:00|478.08|475.48|478.63|476.03|479|476.4|477.52|474.92|0
1679498400000|2023-03-22 15:20:00|478.44|475.84|475.68|473.08|478.81|476.21|475.68|473.08|0
1679498700000|2023-03-22 15:25:00|475.49|472.89|476.97|474.37|477.89|475.29|475.49|472.89|0
1679499000000|2023-03-22 15:30:00|476.78|474.18|475.86|473.26|476.97|474.37|475.12|472.52|0
1679499300000|2023-03-22 15:35:00|475.77|473.17|475.86|473.26|477.33|474.73|474.94|472.34|0
1679499600000|2023-03-22 15:40:00|475.67|473.07|477.7|475.1|478.07|475.47|475.12|472.52|0
1679499900000|2023-03-22 15:45:00|477.89|475.29|476.41|473.81|478.07|475.47|475.67|473.07|0
1679500200000|2023-03-22 15:50:00|476.04|473.44|476.22|473.62|477.15|474.55|475.49|472.89|0
1679500500000|2023-03-22 15:55:00|476.32|473.72|476.77|474.17|476.96|474.36|475.85|473.25|0
1679500800000|2023-03-22 16:00:00|476.59|473.99|478.25|475.65|478.44|475.84|476.41|473.81|0
1679501100000|2023-03-22 16:05:00|478.07|475.47|479.36|476.76|479.91|477.31|477.7|475.1|0
1679501400000|2023-03-22 16:10:00|479.54|476.94|481.39|478.79|481.76|479.16|479.36|476.76|0
1679501700000|2023-03-22 16:15:00|481.58|478.98|481.76|479.16|482.69|480.09|480.84|478.24|0
1679502000000|2023-03-22 16:20:00|481.95|479.35|481.21|478.61|483.43|480.83|480.65|478.05|0
1679502300000|2023-03-22 16:25:00|481.39|478.79|481.58|478.98|482.13|479.53|480.09|477.49|0
1679502600000|2023-03-22 16:30:00|481.76|479.16|482.69|480.09|483.25|480.65|480.65|478.05|0
1679502900000|2023-03-22 16:35:00|482.5|479.9|483.24|480.64|483.99|481.39|482.32|479.72|0
1679503200000|2023-03-22 16:40:00|483.06|480.46|482.5|479.9|484.36|481.76|482.31|479.71|0
1679503500000|2023-03-22 16:45:00|482.69|480.09|483.61|481.01|484.36|481.76|482.31|479.71|0
1679503800000|2023-03-22 16:50:00|483.8|481.2|482.87|480.27|483.8|481.2|481.94|479.34|0
1679504100000|2023-03-22 16:55:00|483.05|480.45|484.35|481.75|484.73|482.13|483.05|480.45|0
1679504400000|2023-03-22 17:00:00|484.17|481.57|486.59|483.99|487.15|484.55|484.17|481.57|0
1679504700000|2023-03-22 17:05:00|486.77|484.17|487.15|484.55|488.27|485.67|485.66|483.06|0
1679505000000|2023-03-22 17:10:00|487.52|484.92|485.28|482.68|487.52|484.92|485.28|482.68|0
1679505300000|2023-03-22 17:15:00|485.1|482.5|484.16|481.56|485.47|482.87|483.79|481.19|0
1679505600000|2023-03-22 17:20:00|484.35|481.75|483.61|481.01|484.54|481.94|482.86|480.26|0
1679505900000|2023-03-22 17:25:00|483.42|480.82|482.3|479.7|483.79|481.19|481.75|479.15|0
1679506200000|2023-03-22 17:30:00|482.12|479.52|481.75|479.15|482.12|479.52|480.26|477.66|0
1679506500000|2023-03-22 17:35:00|481.38|478.78|482.31|479.71|482.67|480.07|481|478.4|0
1679506800000|2023-03-22 17:40:00|482.5|479.9|481.39|478.79|482.87|480.27|481.2|478.6|0
1679507100000|2023-03-22 17:45:00|481.57|478.97|480.83|478.23|481.57|478.97|480.65|478.05|0
1679507400000|2023-03-22 17:50:00|480.65|478.05|480.27|477.67|481.01|478.41|480.09|477.49|0
1679507700000|2023-03-22 17:55:00|480.46|477.86|479.81|477.21|480.46|477.86|478.71|476.11|0
1679508000000|2023-03-22 18:00:00|479.08|476.48|465.49|462.89|480.27|477.67|464.03|461.43|0
1679508300000|2023-03-22 18:05:00|464.4|461.8|468.1|465.5|468.1|465.5|455.56|452.96|0
1679508600000|2023-03-22 18:10:00|467.19|464.59|477.16|474.56|479.92|477.32|464.99|462.39|0
1679508900000|2023-03-22 18:15:00|476.24|473.64|470.03|467.43|477.35|474.75|468.75|466.15|0
1679509200000|2023-03-22 18:20:00|469.84|467.24|474.17|471.57|476.56|473.96|469.77|467.17|0
1679509500000|2023-03-22 18:25:00|474.35|471.75|470.54|467.94|474.9|472.3|468.49|465.89|0
1679509800000|2023-03-22 18:30:00|470.35|467.75|473.67|471.07|475.66|473.06|464.17|461.57|0
1679510100000|2023-03-22 18:35:00|474.22|471.62|474.89|472.29|489.34|486.74|469.95|467.35|0
1679510400000|2023-03-22 18:40:00|475.08|472.48|464.06|461.46|475.08|472.48|459.19|456.59|0
1679510700000|2023-03-22 18:45:00|463.16|460.56|458.01|455.41|465.46|462.86|453.25|450.65|0
1679511000000|2023-03-22 18:50:00|458.81|456.21|467.87|465.27|469.06|466.46|455.76|453.16|0
1679511300000|2023-03-22 18:55:00|468.05|465.45|481.31|478.71|482.05|479.45|466.23|463.63|0
1679511600000|2023-03-22 19:00:00|482.42|479.82|491.95|489.35|494.38|491.78|477.83|475.23|0
1679511900000|2023-03-22 19:05:00|492.69|490.09|497.93|495.33|503.58|500.98|490.27|487.67|0
1679512200000|2023-03-22 19:10:00|497.18|494.58|490.06|487.46|500.66|498.06|488.56|485.96|0
1679512500000|2023-03-22 19:15:00|489.87|487.27|483.47|480.87|489.87|487.27|480.12|477.52|0
1679512800000|2023-03-22 19:20:00|483.29|480.69|478.64|476.04|484.59|481.99|470.16|467.56|0
1679513100000|2023-03-22 19:25:00|478.18|475.58|478.46|475.86|483.28|480.68|474.39|471.79|0
1679513400000|2023-03-22 19:30:00|478.27|475.67|488.11|485.51|490.35|487.75|476.61|474.01|0
1679513700000|2023-03-22 19:35:00|487.36|484.76|493.98|491.38|497.36|494.76|486.43|483.83|0
1679514000000|2023-03-22 19:40:00|493.8|491.2|497.93|495.33|497.93|495.33|489.87|487.27|0
1679514300000|2023-03-22 19:45:00|498.21|495.61|503.12|500.52|507.1|504.5|498.21|495.61|0
1679514600000|2023-03-22 19:50:00|505.58|502.98|518.19|515.59|518.57|515.97|503.87|501.27|0
1679514900000|2023-03-22 19:55:00|518.38|515.78|529.53|526.93|530.31|527.71|518.38|515.78|0
1679515200000|2023-03-22 20:00:00|527.59|524.99|527.98|525.38|529.53|526.93|524.87|522.27|0
1679515500000|2023-03-22 20:05:00|528.75|526.15|529.53|526.93|531.98|529.38|528.36|525.76|0
1679515800000|2023-03-22 20:10:00|529.34|526.74|526.42|523.82|530.12|527.52|526.03|523.43|0
1679516100000|2023-03-22 20:15:00|526.62|523.62|527.2|524.2|527.89|524.89|525.84|522.84|0
1679516400000|2023-03-22 20:20:00|527.39|524.39|528.47|525.47|529.54|526.54|527.39|524.39|0
1679516700000|2023-03-22 20:25:00|528.56|525.56|526.61|523.61|528.95|525.95|526.61|523.61|0
1679517000000|2023-03-22 20:30:00|527|524|523.9|520.9|527.59|524.59|523.7|520.7|0
1679517300000|2023-03-22 20:35:00|524.09|521.09|524.86|521.86|525.25|522.25|523.31|520.31|0
1679517600000|2023-03-22 20:40:00|525.06|522.06|525.83|522.83|525.94|522.94|524.86|521.86|0
1679517900000|2023-03-22 20:45:00|525.45|522.45|525.16|522.16|526.03|523.03|524.09|521.09|0
1679518200000|2023-03-22 20:50:00|525.44|522.44|525.93|522.93|526.13|523.13|524.09|521.09|0
1679518500000|2023-03-22 20:55:00|526.03|523.03|527.88|524.88|527.88|524.88|525.74|522.74|0
1679518800000|2023-03-22 21:00:00|527.32|524.32|527.66|524.66|527.81|524.81|527.32|524.32|0
1679519100000|2023-03-22 21:05:00|527.69|524.69|527.52|524.52|527.72|524.72|527.43|524.43|0
1679519400000|2023-03-22 21:10:00|527.54|524.54|527.97|524.97|528.18|525.18|527.48|524.48|0
1679519700000|2023-03-22 21:15:00|528|525|527.54|524.54|528.06|525.06|527.54|524.54|0
1679520000000|2023-03-22 21:20:00|527.51|524.51|526.6|523.6|527.62|524.62|526.6|523.6|0
1679520300000|2023-03-22 21:25:00|526.65|523.65|526.85|523.85|526.94|523.94|526.48|523.48|0
1679520600000|2023-03-22 21:30:00|526.82|523.82|527.08|524.08|527.34|524.34|526.82|523.82|0
1679520900000|2023-03-22 21:35:00|527.14|524.14|527.07|524.07|527.14|524.14|527.02|524.02|0
1679521200000|2023-03-22 21:40:00|527.05|524.05|527.51|524.51|527.68|524.68|526.99|523.99|0
1679521500000|2023-03-22 21:45:00|527.48|524.48|527.51|524.51|527.68|524.68|527.48|524.48|0
1679521800000|2023-03-22 21:50:00|527.39|524.39|527.48|524.48|527.51|524.51|527.39|524.39|0
1679522100000|2023-03-22 21:55:00|527.51|524.51|527.44|524.44|527.93|524.93|527.07|524.07|0
1679522400000|2023-03-22 22:00:00|527.28|524.28|524.65|521.65|527.28|524.28|524.46|521.46|0
1679522700000|2023-03-22 22:05:00|524.56|521.56|523.1|520.1|524.75|521.75|522.91|519.91|0
1679523000000|2023-03-22 22:10:00|522.91|519.91|524.95|521.95|525.23|522.23|522.81|519.81|0
1679523300000|2023-03-22 22:15:00|524.85|521.85|524.84|521.84|525.43|522.43|524.65|521.65|0
1679523600000|2023-03-22 22:20:00|525.04|522.04|525.43|522.43|525.43|522.43|524.07|521.07|0
1679523900000|2023-03-22 22:25:00|525.62|522.62|525.62|522.62|526.4|523.4|525.42|522.42|0
1679524200000|2023-03-22 22:30:00|525.42|522.42|524.07|521.07|525.62|522.62|523.48|520.48|0
1679524500000|2023-03-22 22:35:00|523.87|520.87|524.26|521.26|524.45|521.45|523.48|520.48|0
1679524800000|2023-03-22 22:40:00|524.06|521.06|524.26|521.26|524.26|521.26|523.87|520.87|0
1679525100000|2023-03-22 22:45:00|524.45|521.45|524.64|521.64|525.23|522.23|523.87|520.87|0
1679525400000|2023-03-22 22:50:00|524.26|521.26|523.87|520.87|524.84|521.84|523.48|520.48|0
1679525700000|2023-03-22 22:55:00|523.67|520.67|524.16|521.16|524.25|521.25|523.67|520.67|0
1679526000000|2023-03-22 23:00:00|524.06|521.06|525.81|522.81|526.97|523.97|523.87|520.87|0
1679526300000|2023-03-22 23:05:00|525.91|522.91|526|523|526.39|523.39|525.71|522.71|0
1679526600000|2023-03-22 23:10:00|525.91|522.91|525.42|522.42|526.19|523.19|525.22|522.22|0
1679526900000|2023-03-22 23:15:00|525.22|522.22|524.64|521.64|525.42|522.42|524.06|521.06|0
1679527200000|2023-03-22 23:20:00|524.74|521.74|525.9|522.9|525.9|522.9|524.74|521.74|0
1679527500000|2023-03-22 23:25:00|526|523|525.12|522.12|526.1|523.1|525.02|522.02|0
1679527800000|2023-03-22 23:30:00|525.02|522.02|525.99|522.99|526.38|523.38|524.44|521.44|0
1679528100000|2023-03-22 23:35:00|525.9|522.9|526.38|523.38|526.58|523.58|525.61|522.61|0
1679528400000|2023-03-22 23:40:00|526.19|523.19|525.8|522.8|526.77|523.77|525.6|522.6|0
1679528700000|2023-03-22 23:45:00|525.6|522.6|525.12|522.12|525.6|522.6|524.63|521.63|0
1679529000000|2023-03-22 23:50:00|525.21|522.21|525.02|522.02|525.21|522.21|524.24|521.24|0
1679529300000|2023-03-22 23:55:00|525.21|522.21|525.21|522.21|525.6|522.6|524.24|521.24|0
1679529600000|2023-03-23 00:00:00|525.79|522.79|525.79|522.79|528.52|525.52|525.21|522.21|0
1679529900000|2023-03-23 00:05:00|525.99|522.99|526.18|523.18|527.93|524.93|525.79|522.79|0
1679530200000|2023-03-23 00:10:00|526.28|523.28|524.43|521.43|526.57|523.57|524.43|521.43|0
1679530500000|2023-03-23 00:15:00|524.63|521.63|525.6|522.6|525.79|522.79|524.24|521.24|0
1679530800000|2023-03-23 00:20:00|525.79|522.79|524.82|521.82|526.18|523.18|524.82|521.82|0
1679531100000|2023-03-23 00:25:00|524.92|521.92|525.79|522.79|526.57|523.57|524.82|521.82|0
1679531400000|2023-03-23 00:30:00|525.59|522.59|525.98|522.98|525.98|522.98|524.82|521.82|0
1679531700000|2023-03-23 00:35:00|525.79|522.79|524.04|521.04|525.79|522.79|524.04|521.04|0
1679532000000|2023-03-23 00:40:00|523.85|520.85|523.07|520.07|524.04|521.04|522.29|519.29|0
1679532300000|2023-03-23 00:45:00|523.26|520.26|525.2|522.2|525.59|522.59|523.26|520.26|0
1679532600000|2023-03-23 00:50:00|525.01|522.01|525.11|522.11|525.78|522.78|524.62|521.62|0
1679532900000|2023-03-23 00:55:00|525.01|522.01|524.62|521.62|525.01|522.01|523.84|520.84|0
1679533200000|2023-03-23 01:00:00|524.42|521.42|524.03|521.03|524.81|521.81|523.45|520.45|0
1679533500000|2023-03-23 01:05:00|523.84|520.84|523.84|520.84|523.94|520.94|523.26|520.26|0
1679533800000|2023-03-23 01:10:00|523.75|520.75|523.26|520.26|524.03|521.03|523.26|520.26|0
1679534100000|2023-03-23 01:15:00|523.45|520.45|522.87|519.87|523.45|520.45|522.09|519.09|0
1679534400000|2023-03-23 01:20:00|522.67|519.67|521.71|518.71|522.67|519.67|521.13|518.13|0
1679534700000|2023-03-23 01:25:00|521.9|518.9|522.48|519.48|522.58|519.58|521.51|518.51|0
1679535000000|2023-03-23 01:30:00|522.67|519.67|520.74|517.74|522.67|519.67|520.35|517.35|0
1679535300000|2023-03-23 01:35:00|520.54|517.54|522.28|519.28|522.48|519.48|520.54|517.54|0
1679535600000|2023-03-23 01:40:00|522.09|519.09|521.9|518.9|522.48|519.48|521.7|518.7|0
1679535900000|2023-03-23 01:45:00|521.51|518.51|521.31|518.31|521.61|518.61|520.35|517.35|0
1679536200000|2023-03-23 01:50:00|521.12|518.12|520.93|517.93|521.51|518.51|520.93|517.93|0
1679536500000|2023-03-23 01:55:00|521.12|518.12|520.06|517.06|521.31|518.31|519.77|516.77|0
1679536800000|2023-03-23 02:00:00|520.15|517.15|519.76|516.76|520.15|517.15|519.19|516.19|0
1679537100000|2023-03-23 02:05:00|519.57|516.57|519.18|516.18|520.34|517.34|518.99|515.99|0
1679537400000|2023-03-23 02:10:00|518.99|515.99|517.83|514.83|519.38|516.38|517.45|514.45|0
1679537700000|2023-03-23 02:15:00|517.74|514.74|516.78|513.78|518.22|515.22|516.68|513.68|0
1679538000000|2023-03-23 02:20:00|516.68|513.68|516.1|513.1|517.45|514.45|515.9|512.9|0
1679538300000|2023-03-23 02:25:00|516.29|513.29|515.9|512.9|517.06|514.06|515.71|512.71|0
1679538600000|2023-03-23 02:30:00|515.71|512.71|516.67|513.67|517.06|514.06|515.71|512.71|0
1679538900000|2023-03-23 02:35:00|516.48|513.48|514.94|511.94|517.06|514.06|514.75|511.75|0
1679539200000|2023-03-23 02:40:00|515.13|512.13|514.94|511.94|515.32|512.32|514.75|511.75|0
1679539500000|2023-03-23 02:45:00|515.13|512.13|513.21|510.21|515.13|512.13|512.82|509.82|0
1679539800000|2023-03-23 02:50:00|513.4|510.4|514.36|511.36|514.36|511.36|513.21|510.21|0
1679540100000|2023-03-23 02:55:00|514.17|511.17|514.17|511.17|514.36|511.36|513.21|510.21|0
1679540400000|2023-03-23 03:00:00|513.97|510.97|514.74|511.74|514.93|511.93|513.78|510.78|0
1679540700000|2023-03-23 03:05:00|514.55|511.55|514.74|511.74|514.93|511.93|514.16|511.16|0
1679541000000|2023-03-23 03:10:00|514.65|511.65|514.74|511.74|515.13|512.13|514.16|511.16|0
1679541300000|2023-03-23 03:15:00|514.65|511.65|514.93|511.93|515.12|512.12|514.55|511.55|0
1679541600000|2023-03-23 03:20:00|514.74|511.74|515.03|512.03|515.31|512.31|513.97|510.97|0
1679541900000|2023-03-23 03:25:00|514.93|511.93|515.31|512.31|516.08|513.08|514.93|511.93|0
1679542200000|2023-03-23 03:30:00|515.51|512.51|515.5|512.5|515.7|512.7|514.93|511.93|0
1679542500000|2023-03-23 03:35:00|515.31|512.31|515.12|512.12|515.5|512.5|514.54|511.54|0
1679542800000|2023-03-23 03:40:00|514.93|511.93|515.12|512.12|515.31|512.31|514.64|511.64|0
1679543100000|2023-03-23 03:45:00|514.73|511.73|515.12|512.12|515.31|512.31|514.35|511.35|0
1679543400000|2023-03-23 03:50:00|515.31|512.31|515.12|512.12|515.5|512.5|515.12|512.12|0
1679543700000|2023-03-23 03:55:00|514.92|511.92|514.64|511.64|515.12|512.12|514.35|511.35|0
1679544000000|2023-03-23 04:00:00|514.73|511.73|514.73|511.73|515.5|512.5|514.54|511.54|0
1679544300000|2023-03-23 04:05:00|514.54|511.54|515.31|512.31|515.5|512.5|514.54|511.54|0
1679544600000|2023-03-23 04:10:00|515.5|512.5|515.69|512.69|516.07|513.07|515.5|512.5|0
1679544900000|2023-03-23 04:15:00|515.5|512.5|515.69|512.69|515.79|512.79|515.11|512.11|0
1679545200000|2023-03-23 04:20:00|515.5|512.5|515.3|512.3|515.79|512.79|515.3|512.3|0
1679545500000|2023-03-23 04:25:00|515.11|512.11|514.53|511.53|515.3|512.3|514.34|511.34|0
1679545800000|2023-03-23 04:30:00|514.72|511.72|514.34|511.34|514.72|511.72|514.34|511.34|0
1679546100000|2023-03-23 04:35:00|514.53|511.53|515.3|512.3|515.49|512.49|514.53|511.53|0
1679546400000|2023-03-23 04:40:00|515.49|512.49|514.72|511.72|515.49|512.49|514.72|511.72|0
1679546700000|2023-03-23 04:45:00|514.91|511.91|514.91|511.91|515.11|512.11|514.72|511.72|0
1679547000000|2023-03-23 04:50:00|515.1|512.1|514.53|511.53|515.3|512.3|514.33|511.33|0
1679547300000|2023-03-23 04:55:00|514.33|511.33|513.57|510.57|514.53|511.53|513.37|510.37|0
1679547600000|2023-03-23 05:00:00|513.37|510.37|513.95|510.95|514.52|511.52|513.37|510.37|0
1679547900000|2023-03-23 05:05:00|513.76|510.76|513.76|510.76|513.86|510.86|513.18|510.18|0
1679548200000|2023-03-23 05:10:00|513.95|510.95|513.75|510.75|514.33|511.33|513.28|510.28|0
1679548500000|2023-03-23 05:15:00|513.56|510.56|513.75|510.75|514.33|511.33|513.37|510.37|0
1679548800000|2023-03-23 05:20:00|513.66|510.66|514.9|511.9|514.91|511.91|513.56|510.56|0
1679549100000|2023-03-23 05:25:00|515.1|512.1|514.52|511.52|515.29|512.29|514.14|511.14|0
1679549400000|2023-03-23 05:30:00|514.62|511.62|512.98|509.98|514.71|511.71|512.79|509.79|0
1679549700000|2023-03-23 05:35:00|512.79|509.79|513.36|510.36|513.56|510.56|512.79|509.79|0
1679550000000|2023-03-23 05:40:00|513.56|510.56|513.17|510.17|513.56|510.56|512.79|509.79|0
1679550300000|2023-03-23 05:45:00|513.08|510.08|511.44|508.44|513.17|510.17|510.1|507.1|0
1679550600000|2023-03-23 05:50:00|511.25|508.25|510.09|507.09|512.57|509.57|510.09|507.09|0
1679550900000|2023-03-23 05:55:00|510.28|507.28|511.62|508.62|511.62|508.62|510.09|507.09|0
1679551200000|2023-03-23 06:00:00|512|509|513.14|510.14|513.14|510.14|511.62|508.62|0
1679551500000|2023-03-23 06:05:00|513.24|510.54|512.94|510.34|513.24|510.64|511.22|508.62|0
1679551800000|2023-03-23 06:10:00|513.13|510.53|513.71|511.11|514.47|511.87|512.75|510.15|0
1679552100000|2023-03-23 06:15:00|513.52|510.92|511.79|509.19|513.62|511.02|511.79|509.19|0
1679552400000|2023-03-23 06:20:00|511.98|509.38|511.6|509|512.18|509.58|510.84|508.24|0
1679552700000|2023-03-23 06:25:00|511.51|508.91|511.41|508.81|511.79|509.19|510.65|508.05|0
1679553000000|2023-03-23 06:30:00|511.6|509|511.98|509.38|512.17|509.57|511.22|508.62|0
1679553300000|2023-03-23 06:35:00|511.79|509.19|512.55|509.95|512.55|509.95|511.41|508.81|0
1679553600000|2023-03-23 06:40:00|512.75|510.15|511.6|509|513.32|510.72|511.6|509|0
1679553900000|2023-03-23 06:45:00|511.79|509.19|512.74|510.14|513.61|511.01|511.79|509.19|0
1679554200000|2023-03-23 06:50:00|512.93|510.33|512.84|510.24|513.51|510.91|512.36|509.76|0
1679554500000|2023-03-23 06:55:00|512.74|510.14|512.93|510.33|513.89|511.29|512.74|510.14|0
1679554800000|2023-03-23 07:00:00|513.12|510.52|511.59|508.99|514.08|511.48|511.59|508.99|0
1679555100000|2023-03-23 07:05:00|511.78|509.18|511.69|509.09|512.55|509.95|511.21|508.61|0
1679555400000|2023-03-23 07:10:00|511.78|509.18|511.02|508.42|512.36|509.76|511.02|508.42|0
1679555700000|2023-03-23 07:15:00|511.12|508.52|508.54|505.94|511.12|508.52|508.16|505.56|0
1679556000000|2023-03-23 07:20:00|508.73|506.13|508.63|506.03|509.11|506.51|508.53|505.93|0
1679556300000|2023-03-23 07:25:00|508.53|505.93|508.34|505.74|509.11|506.51|507.77|505.17|0
1679556600000|2023-03-23 07:30:00|508.15|505.55|509.1|506.5|509.1|506.5|507.58|504.98|0
1679556900000|2023-03-23 07:35:00|508.91|506.31|509.9|507.3|509.9|507.3|507.8|505.2|0
1679557200000|2023-03-23 07:40:00|509.71|507.11|508.95|506.35|510.1|507.5|508.57|505.97|0
1679557500000|2023-03-23 07:45:00|509.14|506.54|507.8|505.2|509.14|506.54|507.04|504.44|0
1679557800000|2023-03-23 07:50:00|507.99|505.39|509.23|506.63|509.61|507.01|507.9|505.3|0
1679558100000|2023-03-23 07:55:00|509.42|506.82|509.03|506.43|509.99|507.39|508.84|506.24|0
1679558400000|2023-03-23 08:00:00|509.61|507.01|507.13|504.53|509.61|507.01|506.94|504.34|0
1679558700000|2023-03-23 08:05:00|506.94|504.34|506.75|504.15|507.32|504.72|506.75|504.15|0
1679559000000|2023-03-23 08:10:00|506.94|504.34|508.08|505.48|509.22|506.62|506.75|504.15|0
1679559300000|2023-03-23 08:15:00|508.46|505.86|506.93|504.33|508.46|505.86|506.74|504.14|0
1679559600000|2023-03-23 08:20:00|506.74|504.14|507.79|505.19|507.89|505.29|506.74|504.14|0
1679559900000|2023-03-23 08:25:00|507.89|505.29|506.24|503.64|507.89|505.29|506.24|503.64|0
1679560200000|2023-03-23 08:30:00|506.43|503.83|507.19|504.59|509.1|506.5|506.43|503.83|0
1679560500000|2023-03-23 08:35:00|507.38|504.78|507.76|505.16|508.15|505.55|507|504.4|0
1679560800000|2023-03-23 08:40:00|507.95|505.35|506.04|503.44|507.95|505.35|505.66|503.06|0
1679561100000|2023-03-23 08:45:00|505.85|503.25|505.09|502.49|506.23|503.63|504.9|502.3|0
1679561400000|2023-03-23 08:50:00|504.9|502.3|505.85|503.25|506.42|503.82|504.71|502.11|0
1679561700000|2023-03-23 08:55:00|506.04|503.44|507|504.4|507.38|504.78|505.66|503.06|0
1679562000000|2023-03-23 09:00:00|506.8|504.2|509.48|506.88|510.63|508.03|506.61|504.01|0
1679562300000|2023-03-23 09:05:00|509.67|507.07|508.9|506.3|510.05|507.45|508.71|506.11|0
1679562600000|2023-03-23 09:10:00|509.1|506.5|508.9|506.3|511.01|508.41|508.9|506.3|0
1679562900000|2023-03-23 09:15:00|509.29|506.69|509.86|507.26|510.34|507.74|508.9|506.3|0
1679563200000|2023-03-23 09:20:00|510.05|507.45|511.58|508.98|511.78|509.18|509.67|507.07|0
1679563500000|2023-03-23 09:25:00|511.78|509.18|512.54|509.94|513.22|510.62|511.58|508.98|0
1679563800000|2023-03-23 09:30:00|512.73|510.13|514.46|511.86|515.62|513.02|512.35|509.75|0
1679564100000|2023-03-23 09:35:00|514.08|511.48|513.23|510.63|514.66|512.06|513.23|510.63|0
1679564400000|2023-03-23 09:40:00|513.33|510.73|514.33|511.73|515.49|512.89|513.33|510.73|0
1679564700000|2023-03-23 09:45:00|514.52|511.92|514.33|511.73|515.1|512.5|513.47|510.87|0
1679565000000|2023-03-23 09:50:00|514.43|511.83|512.98|510.38|515.1|512.5|512.98|510.38|0
1679565300000|2023-03-23 09:55:00|513.18|510.58|513.56|510.96|514.14|511.54|512.22|509.62|0
1679565600000|2023-03-23 10:00:00|513.75|511.15|514.33|511.73|514.33|511.73|512.79|510.19|0
1679565900000|2023-03-23 10:05:00|514.14|511.54|514.13|511.53|515.1|512.5|513.17|510.57|0
1679566200000|2023-03-23 10:10:00|514.23|511.63|516.06|513.46|516.25|513.65|514.13|511.53|0
1679566500000|2023-03-23 10:15:00|515.67|513.07|517.02|514.42|517.6|515|515.48|512.88|0
1679566800000|2023-03-23 10:20:00|517.21|514.61|521.46|518.86|521.46|518.86|517.21|514.61|0
1679567100000|2023-03-23 10:25:00|521.66|519.06|520.79|518.19|521.66|519.06|519.53|516.93|0
1679567400000|2023-03-23 10:30:00|520.88|518.28|520.88|518.28|523.01|520.41|520.62|517.76|0
1679567700000|2023-03-23 10:35:00|520.69|518.09|519.14|516.54|520.69|518.09|518.95|516.35|0
1679568000000|2023-03-23 10:40:00|518.95|516.35|520.49|517.89|521.07|518.47|518.75|516.15|0
1679568300000|2023-03-23 10:45:00|520.3|517.7|518.75|516.15|520.49|517.89|517.98|515.38|0
1679568600000|2023-03-23 10:50:00|518.56|515.96|518.17|515.57|518.94|516.34|517.59|514.99|0
1679568900000|2023-03-23 10:55:00|518.08|515.48|515.76|513.16|518.56|515.96|515.76|513.16|0
1679569200000|2023-03-23 11:00:00|516.05|513.45|514.12|511.52|516.24|513.64|514.12|511.52|0
1679569500000|2023-03-23 11:05:00|514.22|511.62|514.7|512.1|515.28|512.68|513.74|511.14|0
1679569800000|2023-03-23 11:10:00|514.51|511.91|511.82|509.22|514.7|512.1|511.82|509.22|0
1679570100000|2023-03-23 11:15:00|511.43|508.83|512.01|509.41|512.01|509.41|510.86|508.26|0
1679570400000|2023-03-23 11:20:00|512.2|509.6|513.93|511.33|513.93|511.33|512.2|509.6|0
1679570700000|2023-03-23 11:25:00|514.12|511.52|513.73|511.13|514.89|512.29|513.35|510.75|0
1679571000000|2023-03-23 11:30:00|513.93|511.33|514.69|512.09|515.46|512.86|513.73|511.13|0
1679571300000|2023-03-23 11:35:00|514.89|512.29|514.5|511.9|515.08|512.48|513.73|511.13|0
1679571600000|2023-03-23 11:40:00|514.31|511.71|513.73|511.13|514.88|512.28|513.73|511.13|0
1679571900000|2023-03-23 11:45:00|513.54|510.94|512|509.4|513.92|511.32|511.23|508.63|0
1679572200000|2023-03-23 11:50:00|511.81|509.21|511.23|508.63|512.58|509.98|511.04|508.44|0
1679572500000|2023-03-23 11:55:00|511.04|508.44|512.1|509.5|513.92|511.32|509.51|506.91|0
1679572800000|2023-03-23 12:00:00|512|509.4|515.84|513.24|516.71|514.11|512|509.4|0
1679573100000|2023-03-23 12:05:00|515.65|513.05|515.07|512.47|516.03|513.43|514.11|511.51|0
1679573400000|2023-03-23 12:10:00|514.88|512.28|514.88|512.28|516.03|513.43|513.92|511.32|0
1679573700000|2023-03-23 12:15:00|515.07|512.47|514.68|512.08|516.22|513.62|514.11|511.51|0
1679574000000|2023-03-23 12:20:00|514.49|511.89|513.53|510.93|514.49|511.89|511.61|509.01|0
1679574300000|2023-03-23 12:25:00|513.34|510.74|514.01|511.41|514.68|512.08|513.14|510.54|0
1679574600000|2023-03-23 12:30:00|514.4|511.8|514.35|511.75|516.22|513.62|511.99|509.39|0
1679574900000|2023-03-23 12:35:00|514.54|511.94|512.23|509.63|514.73|512.13|512.23|509.63|0
1679575200000|2023-03-23 12:40:00|512.04|509.44|512.04|509.44|513.1|510.5|511.46|508.86|0
1679575500000|2023-03-23 12:45:00|511.94|509.34|510.11|507.51|511.94|509.34|508.2|505.6|0
1679575800000|2023-03-23 12:50:00|510.31|507.71|513.19|510.59|514.34|511.74|509.92|507.32|0
1679576100000|2023-03-23 12:55:00|513.48|510.88|513.57|510.97|513.77|511.17|512.8|510.2|0
1679576400000|2023-03-23 13:00:00|513.96|511.36|517.23|514.63|518.39|515.79|513.48|510.88|0
1679576700000|2023-03-23 13:05:00|517.43|514.83|517.04|514.44|518.39|515.79|516.46|513.86|0
1679577000000|2023-03-23 13:10:00|516.85|514.25|513.76|511.16|516.85|514.25|512.8|510.2|0
1679577300000|2023-03-23 13:15:00|513.57|510.97|512.03|509.43|513.76|511.16|512.03|509.43|0
1679577600000|2023-03-23 13:20:00|512.22|509.62|513.18|510.58|513.18|510.58|511.64|509.04|0
1679577900000|2023-03-23 13:25:00|513.37|510.77|507.42|504.82|513.37|510.77|507.42|504.82|0
1679578200000|2023-03-23 13:30:00|507.62|505.02|505.13|502.53|507.62|505.02|502.65|500.05|0
1679578500000|2023-03-23 13:35:00|504.37|501.77|505.21|502.61|507.23|504.63|502.91|500.31|0
1679578800000|2023-03-23 13:40:00|504.82|502.22|501|498.4|507.51|504.91|498.9|496.3|0
1679579100000|2023-03-23 13:45:00|500.72|498.12|500.05|497.45|503.67|501.07|498.33|495.73|0
1679579400000|2023-03-23 13:50:00|499.67|497.07|499.85|497.25|501.76|499.16|498.52|495.92|0
1679579700000|2023-03-23 13:55:00|499.76|497.16|499.95|497.35|502.33|499.73|498.71|496.11|0
1679580000000|2023-03-23 14:00:00|499.85|497.25|500.52|497.92|500.52|497.92|495.67|493.07|0
1679580300000|2023-03-23 14:05:00|500.71|498.11|498.67|496.07|501.9|499.3|498.13|495.53|0
1679580600000|2023-03-23 14:10:00|498.48|495.88|496.59|493.99|498.67|496.07|494.14|491.54|0
1679580900000|2023-03-23 14:15:00|496.4|493.8|496.02|493.42|496.4|493.8|492.82|490.22|0
1679581200000|2023-03-23 14:20:00|496.4|493.8|496.59|493.99|499.43|496.83|496.21|493.61|0
1679581500000|2023-03-23 14:25:00|496.4|493.8|496.59|493.99|496.97|494.37|492.25|489.65|0
1679581800000|2023-03-23 14:30:00|496.4|493.8|498.48|495.88|498.67|496.07|495.26|492.66|0
1679582100000|2023-03-23 14:35:00|497.91|495.31|495.07|492.47|498.66|496.06|494.7|492.1|0
1679582400000|2023-03-23 14:40:00|494.89|492.29|493|490.4|495.45|492.85|492.81|490.21|0
1679582700000|2023-03-23 14:45:00|493.19|490.59|486.45|483.85|493.56|490.96|485.69|483.09|0
1679583000000|2023-03-23 14:50:00|485.89|483.29|483.65|481.05|487.01|484.41|482.53|479.93|0
1679583300000|2023-03-23 14:55:00|483.46|480.86|485.5|482.9|487.54|484.94|483.28|480.68|0
1679583600000|2023-03-23 15:00:00|485.13|482.53|482.08|479.48|485.13|482.53|481.79|479.19|0
1679583900000|2023-03-23 15:05:00|482.27|479.67|481.16|478.56|482.64|480.04|478.11|475.51|0
1679584200000|2023-03-23 15:10:00|480.97|478.37|481.34|478.74|481.34|478.74|479.31|476.71|0
1679584500000|2023-03-23 15:15:00|480.97|478.37|485.24|482.64|485.61|483.01|480.79|478.19|0
1679584800000|2023-03-23 15:20:00|484.87|482.27|482.82|480.22|485.61|483.01|482.45|479.85|0
1679585100000|2023-03-23 15:25:00|482.64|480.04|488.22|485.62|488.59|485.99|482.64|480.04|0
1679585400000|2023-03-23 15:30:00|487.66|485.06|485.98|483.38|487.66|485.06|483.19|480.59|0
1679585700000|2023-03-23 15:35:00|485.79|483.19|485.23|482.63|486.16|483.56|482.82|480.22|0
1679586000000|2023-03-23 15:40:00|484.86|482.26|488.21|485.61|488.59|485.99|483.19|480.59|0
1679586300000|2023-03-23 15:45:00|488.03|485.43|485.79|483.19|489.15|486.55|485.05|482.45|0
1679586600000|2023-03-23 15:50:00|485.6|483|484.49|481.89|485.6|483|483|480.4|0
1679586900000|2023-03-23 15:55:00|484.3|481.7|486.9|484.3|487.65|485.05|483.19|480.59|0
1679587200000|2023-03-23 16:00:00|487.46|484.86|487.09|484.49|488.95|486.35|486.16|483.56|0
1679587500000|2023-03-23 16:05:00|486.53|483.93|485.6|483|488.39|485.79|485.04|482.44|0
1679587800000|2023-03-23 16:10:00|485.78|483.18|490.63|488.03|491.2|488.6|485.6|483|0
1679588100000|2023-03-23 16:15:00|491.01|488.41|491.56|488.96|493.25|490.65|489.89|487.29|0
1679588400000|2023-03-23 16:20:00|491.19|488.59|491.37|488.77|494|491.4|490.44|487.84|0
1679588700000|2023-03-23 16:25:00|491.74|489.14|490.81|488.21|491.74|489.14|488.76|486.16|0
1679589000000|2023-03-23 16:30:00|490.25|487.65|490.25|487.65|491.37|488.77|488.2|485.6|0
1679589300000|2023-03-23 16:35:00|490.06|487.46|493.42|490.82|493.8|491.2|489.69|487.09|0
1679589600000|2023-03-23 16:40:00|493.61|491.01|494.72|492.12|496.8|494.2|493.61|491.01|0
1679589900000|2023-03-23 16:45:00|494.91|492.31|496.22|493.62|499.78|497.18|494.91|492.31|0
1679590200000|2023-03-23 16:50:00|496.03|493.43|497.53|494.93|499.03|496.43|496.03|493.43|0
1679590500000|2023-03-23 16:55:00|497.9|495.3|498.84|496.24|500.34|497.74|497.53|494.93|0
1679590800000|2023-03-23 17:00:00|498.65|496.05|498.84|496.24|501.09|498.49|498.46|495.86|0
1679591100000|2023-03-23 17:05:00|499.02|496.42|500.37|497.77|501.12|498.52|496.03|493.43|0
1679591400000|2023-03-23 17:10:00|499.8|497.2|504.67|502.07|506.94|504.34|499.42|496.82|0
1679591700000|2023-03-23 17:15:00|504.86|502.26|505.8|503.2|508.45|505.85|504.29|501.69|0
1679592000000|2023-03-23 17:20:00|505.99|503.39|503.91|501.31|506.56|503.96|502.22|499.62|0
1679592300000|2023-03-23 17:25:00|505.8|503.2|511.05|508.45|514.27|511.67|504.76|502.16|0
1679592600000|2023-03-23 17:30:00|511.43|508.83|510.67|508.07|511.81|509.21|507.46|504.86|0
1679592900000|2023-03-23 17:35:00|510.77|508.17|508.21|505.61|511.62|509.02|507.83|505.23|0
1679593200000|2023-03-23 17:40:00|508.59|505.99|502.85|500.25|508.97|506.37|502.1|499.5|0
1679593500000|2023-03-23 17:45:00|503.04|500.44|508.15|505.55|510.24|507.64|502.85|500.25|0
1679593800000|2023-03-23 17:50:00|507.96|505.36|510.86|508.26|512.53|509.93|507.96|505.36|0
1679594100000|2023-03-23 17:55:00|511.05|508.45|513.33|510.73|514.47|511.87|510.38|507.78|0
1679594400000|2023-03-23 18:00:00|512.95|510.35|514|511.4|514.85|512.25|509.33|506.73|0
1679594700000|2023-03-23 18:05:00|513.71|511.11|516.53|513.93|516.53|513.93|512.18|509.58|0
1679595000000|2023-03-23 18:10:00|516.15|513.55|512.91|510.31|516.72|514.12|512.53|509.93|0
1679595300000|2023-03-23 18:15:00|513.1|510.5|514.81|512.21|515.96|513.36|511.96|509.36|0
1679595600000|2023-03-23 18:20:00|515|512.4|520.92|518.32|521.11|518.51|514.43|511.83|0
1679595900000|2023-03-23 18:25:00|520.73|518.13|533.37|530.51|533.65|530.79|520.35|517.75|0
1679596200000|2023-03-23 18:30:00|533.85|530.99|536.93|534.07|538.27|535.41|530.58|527.72|0
1679596500000|2023-03-23 18:35:00|537.12|534.26|539.17|536.31|539.17|536.31|532.61|529.75|0
1679596800000|2023-03-23 18:40:00|538.59|535.73|551|547.62|551.39|548.01|538.01|535.15|0
1679597100000|2023-03-23 18:45:00|548.57|545.19|547.95|544.57|552.6|549.22|544.4|541.02|0
1679597400000|2023-03-23 18:50:00|548.53|545.15|552.99|549.61|552.99|549.61|546.79|543.41|0
1679597700000|2023-03-23 18:55:00|553.18|549.8|540.75|537.37|555.13|551.75|540.75|537.37|0
1679598000000|2023-03-23 19:00:00|540.37|536.99|534.53|530.89|540.37|536.99|519.76|516.12|0
1679598300000|2023-03-23 19:05:00|533.09|529.45|532.79|529.15|540.72|537.08|532.6|528.96|0
1679598600000|2023-03-23 19:10:00|532.41|528.77|536.2|533.08|540.46|537.34|530.49|526.85|0
1679598900000|2023-03-23 19:15:00|536.58|533.46|546.09|542.97|547.26|544.14|534.07|530.95|0
1679599200000|2023-03-23 19:20:00|546.87|543.75|544.2|540.82|554.7|551.58|543.62|540.24|0
1679599500000|2023-03-23 19:25:00|543.62|540.24|545.05|541.67|545.25|541.87|539.92|536.54|0
1679599800000|2023-03-23 19:30:00|545.15|541.77|543.11|539.73|549.43|546.05|542.53|539.15|0
1679600100000|2023-03-23 19:35:00|542.72|539.34|537.04|533.66|542.72|539.34|535.19|531.81|0
1679600400000|2023-03-23 19:40:00|537.62|534.24|535.05|531.93|540.53|537.15|534.66|531.41|0
1679600700000|2023-03-23 19:45:00|535.63|532.51|530.58|527.46|535.82|532.7|525.4|522.28|0
1679601000000|2023-03-23 19:50:00|526.74|523.62|525.91|522.53|528.21|524.83|519.47|516.35|0
1679601300000|2023-03-23 19:55:00|525.33|521.95|532.83|529.45|533.21|529.83|525.33|521.95|0
1679601600000|2023-03-23 20:00:00|533.41|530.03|534.58|531.72|534.76|531.72|532.44|529.06|0
1679601900000|2023-03-23 20:05:00|534.38|531.52|535.54|532.68|535.73|532.87|534.19|531.33|0
1679602200000|2023-03-23 20:10:00|535.35|532.49|534.96|532.1|535.54|532.68|534.19|531.33|0
1679602500000|2023-03-23 20:15:00|534.99|531.69|535.37|532.07|535.56|532.26|534.41|531.11|0
1679602800000|2023-03-23 20:20:00|535.56|532.26|535.18|531.88|535.56|532.26|535.18|531.88|0
1679603100000|2023-03-23 20:25:00|535.28|531.98|534.79|531.49|535.37|532.07|534.41|531.11|0
1679603400000|2023-03-23 20:30:00|534.98|531.68|527.68|524.38|535.37|532.07|526.92|523.62|0
1679603700000|2023-03-23 20:35:00|527.88|524.58|526.06|522.76|528.07|524.77|525.11|521.81|0
1679604000000|2023-03-23 20:40:00|525.87|522.57|518.96|515.66|525.87|522.57|515.62|512.32|0
1679604300000|2023-03-23 20:45:00|519.05|515.75|517.72|514.42|520.01|516.71|517.34|514.04|0
1679604600000|2023-03-23 20:50:00|517.63|514.33|518.48|515.18|518.86|515.56|517.34|514.04|0
1679604900000|2023-03-23 20:55:00|518.39|515.09|520.31|517.01|520.39|517.09|518.1|514.8|0
1679605200000|2023-03-23 21:00:00|520.19|516.89|520.24|516.94|520.69|517.39|520.1|516.8|0
1679605500000|2023-03-23 21:05:00|520.33|517.03|520.16|516.86|520.67|517.37|520.16|516.86|0
1679605800000|2023-03-23 21:10:00|520.67|517.37|520.47|517.17|520.81|517.51|520.33|517.03|0
1679606100000|2023-03-23 21:15:00|520.52|517.22|520.61|517.31|520.87|517.57|520.5|517.2|0
1679606400000|2023-03-23 21:20:00|520.64|517.34|520.55|517.25|520.64|517.34|520.55|517.25|0
1679606700000|2023-03-23 21:25:00|520.18|516.88|520.75|517.45|520.75|517.45|520.13|516.83|0
1679607000000|2023-03-23 21:30:00|520.8|517.5|520.78|517.48|520.92|517.62|520.52|517.22|0
1679607300000|2023-03-23 21:35:00|520.52|517.22|520.72|517.42|521|517.7|520.52|517.22|0
1679607600000|2023-03-23 21:40:00|520.6|517.3|520.78|517.48|520.83|517.53|520.6|517.3|0
1679607900000|2023-03-23 21:45:00|520.72|517.42|520.6|517.3|520.78|517.48|520.6|517.3|0
1679608200000|2023-03-23 21:50:00|520.74|517.44|520.01|516.71|520.74|517.44|520.01|516.71|0
1679608500000|2023-03-23 21:55:00|519.93|516.63|519.5|516.2|519.93|516.63|518.66|515.36|0
1679608800000|2023-03-23 22:00:00|518.56|515.26|521.14|517.84|521.33|518.03|518.37|515.07|0
1679609100000|2023-03-23 22:05:00|521.05|517.75|521.33|518.03|521.43|518.13|520.37|517.07|0
1679609400000|2023-03-23 22:10:00|521.43|518.13|522.67|519.37|523.05|519.75|521.33|518.03|0
1679609700000|2023-03-23 22:15:00|522.77|519.47|524.78|521.48|524.78|521.48|522.67|519.37|0
1679610000000|2023-03-23 22:20:00|524.97|521.67|525.16|521.86|525.26|521.96|524.2|520.9|0
1679610300000|2023-03-23 22:25:00|524.97|521.67|524.2|520.9|524.97|521.67|524.01|520.71|0
1679610600000|2023-03-23 22:30:00|524.39|521.09|524.2|520.9|525.16|521.86|523.82|520.52|0
1679610900000|2023-03-23 22:35:00|524.39|521.09|526.89|523.59|526.89|523.59|524.39|521.09|0
1679611200000|2023-03-23 22:40:00|526.7|523.4|526.31|523.01|526.7|523.4|525.93|522.63|0
1679611500000|2023-03-23 22:45:00|526.12|522.82|527.27|523.97|527.66|524.36|526.12|522.82|0
1679611800000|2023-03-23 22:50:00|527.08|523.78|527.08|523.78|527.27|523.97|526.89|523.59|0
1679612100000|2023-03-23 22:55:00|526.89|523.59|525.73|522.43|527.08|523.78|525.35|522.05|0
1679612400000|2023-03-23 23:00:00|525.92|522.62|525.15|521.85|526.31|523.01|524.19|520.89|0
1679612700000|2023-03-23 23:05:00|524.96|521.66|525.54|522.24|526.11|522.81|524.96|521.66|0
1679613000000|2023-03-23 23:10:00|525.73|522.43|525.34|522.04|525.73|522.43|524.96|521.66|0
1679613300000|2023-03-23 23:15:00|525.15|521.85|523.61|520.31|525.34|522.04|523.61|520.31|0
1679613600000|2023-03-23 23:20:00|523.23|519.93|522.46|519.16|523.61|520.31|521.89|518.59|0
1679613900000|2023-03-23 23:25:00|522.37|519.07|522.65|519.35|523.23|519.93|521.99|518.69|0
1679614200000|2023-03-23 23:30:00|522.46|519.16|522.46|519.16|522.85|519.55|521.89|518.59|0
1679614500000|2023-03-23 23:35:00|522.65|519.35|523.61|520.31|523.8|520.5|522.27|518.97|0
1679614800000|2023-03-23 23:40:00|523.42|520.12|523.61|520.31|523.8|520.5|522.84|519.54|0
1679615100000|2023-03-23 23:45:00|523.8|520.5|524.38|521.08|525.14|521.84|523.8|520.5|0
1679615400000|2023-03-23 23:50:00|524.57|521.27|524.57|521.27|525.14|521.84|524.38|521.08|0
1679615700000|2023-03-23 23:55:00|524.37|521.07|523.22|519.92|524.57|521.27|523.03|519.73|0
1679616000000|2023-03-24 00:00:00|523.03|519.73|524.18|520.88|524.86|521.56|523.03|519.73|0
1679616300000|2023-03-24 00:05:00|524.56|521.26|527.26|523.96|527.26|523.96|524.37|521.07|0
1679616600000|2023-03-24 00:10:00|527.06|523.76|526.1|522.8|527.06|523.76|525.72|522.42|0
1679616900000|2023-03-24 00:15:00|525.91|522.61|524.75|521.45|526.1|522.8|524.56|521.26|0
1679617200000|2023-03-24 00:20:00|524.56|521.26|525.43|522.13|525.91|522.61|523.99|520.69|0
1679617500000|2023-03-24 00:25:00|525.52|522.22|526.48|523.18|526.67|523.37|524.94|521.64|0
1679617800000|2023-03-24 00:30:00|526.29|522.99|525.71|522.41|526.87|523.57|525.62|522.32|0
1679618100000|2023-03-24 00:35:00|525.62|522.32|525.52|522.22|525.71|522.41|525.13|521.83|0
1679618400000|2023-03-24 00:40:00|525.62|522.32|526.09|522.79|526.29|522.99|525.62|522.32|0
1679618700000|2023-03-24 00:45:00|526.19|522.89|525.13|521.83|526.29|522.99|525.13|521.83|0
1679619000000|2023-03-24 00:50:00|525.23|521.93|526.48|523.18|526.86|523.56|525.23|521.93|0
1679619300000|2023-03-24 00:55:00|526.28|522.98|525.9|522.6|526.48|523.18|525.42|522.12|0
1679619600000|2023-03-24 01:00:00|526.09|522.79|528.79|525.49|528.98|525.68|525.51|522.21|0
1679619900000|2023-03-24 01:05:00|528.98|525.68|531.87|528.57|532.46|529.16|528.79|525.49|0
1679620200000|2023-03-24 01:10:00|532.07|528.77|533.23|529.93|533.23|529.93|531.29|527.99|0
1679620500000|2023-03-24 01:15:00|533.03|529.73|531.87|528.57|533.14|529.84|531.49|528.19|0
1679620800000|2023-03-24 01:20:00|531.78|528.48|530.9|527.6|531.87|528.57|530.71|527.41|0
1679621100000|2023-03-24 01:25:00|530.71|527.41|531.29|527.99|531.29|527.99|529.36|526.06|0
1679621400000|2023-03-24 01:30:00|531.48|528.18|531.1|527.8|532.64|529.34|531.1|527.8|0
1679621700000|2023-03-24 01:35:00|531.2|527.9|531.67|528.37|531.87|528.57|531.1|527.8|0
1679622000000|2023-03-24 01:40:00|531.58|528.28|531.09|527.79|532.25|528.95|531.09|527.79|0
1679622300000|2023-03-24 01:45:00|531.29|527.99|531.09|527.79|531.48|528.18|530.13|526.83|0
1679622600000|2023-03-24 01:50:00|530.71|527.41|529.16|525.86|531|527.7|529.16|525.86|0
1679622900000|2023-03-24 01:55:00|529.26|525.96|527.81|524.51|529.55|526.25|527.23|523.93|0
1679623200000|2023-03-24 02:00:00|527.62|524.32|525.12|521.82|528.2|524.9|525.02|521.72|0
1679623500000|2023-03-24 02:05:00|524.92|521.62|523.77|520.47|525.69|522.39|523.39|520.09|0
1679623800000|2023-03-24 02:10:00|523.68|520.38|524.35|521.05|524.64|521.34|523.58|520.28|0
1679624100000|2023-03-24 02:15:00|524.25|520.95|524.54|521.24|525.3|522|523.58|520.28|0
1679624400000|2023-03-24 02:20:00|524.64|521.34|524.63|521.33|525.3|522|524.54|521.24|0
1679624700000|2023-03-24 02:25:00|524.54|521.24|526.17|522.87|526.46|523.16|524.53|521.23|0
1679625000000|2023-03-24 02:30:00|526.26|522.96|525.88|522.58|526.46|523.16|525.49|522.19|0
1679625300000|2023-03-24 02:35:00|526.07|522.77|526.07|522.77|526.46|523.16|525.4|522.1|0
1679625600000|2023-03-24 02:40:00|525.88|522.58|525.11|521.81|526.07|522.77|525.11|521.81|0
1679625900000|2023-03-24 02:45:00|525.3|522|525.87|522.57|526.07|522.77|525.11|521.81|0
1679626200000|2023-03-24 02:50:00|525.97|522.67|526.55|523.25|527.03|523.73|525.97|522.67|0
1679626500000|2023-03-24 02:55:00|526.64|523.34|526.55|523.25|526.64|523.34|525.68|522.38|0
1679626800000|2023-03-24 03:00:00|526.64|523.34|526.83|523.53|526.83|523.53|525.87|522.57|0
1679627100000|2023-03-24 03:05:00|526.64|523.34|525.68|522.38|526.64|523.34|525.49|522.19|0
1679627400000|2023-03-24 03:10:00|525.87|522.57|525.68|522.38|526.45|523.15|525.68|522.38|0
1679627700000|2023-03-24 03:15:00|525.78|522.48|526.25|522.95|526.25|522.95|525.48|522.18|0
1679628000000|2023-03-24 03:20:00|526.16|522.86|525.68|522.38|526.83|523.53|525.68|522.38|0
1679628300000|2023-03-24 03:25:00|525.87|522.57|525.87|522.57|526.25|522.95|525.67|522.37|0
1679628600000|2023-03-24 03:30:00|525.67|522.37|525.67|522.37|525.67|522.37|524.9|521.6|0
1679628900000|2023-03-24 03:35:00|525.29|521.99|524.9|521.6|525.48|522.18|524.71|521.41|0
1679629200000|2023-03-24 03:40:00|524.71|521.41|523.94|520.64|524.71|521.41|523.75|520.45|0
1679629500000|2023-03-24 03:45:00|523.75|520.45|524.52|521.22|524.71|521.41|523.75|520.45|0
1679629800000|2023-03-24 03:50:00|524.71|521.41|525.09|521.79|525.09|521.79|524.32|521.02|0
1679630100000|2023-03-24 03:55:00|525.19|521.89|524.94|521.94|526.05|522.75|524.56|521.56|0
1679630400000|2023-03-24 04:00:00|524.75|521.75|525.09|521.79|525.71|522.71|524.75|521.75|0
1679630700000|2023-03-24 04:05:00|525.28|521.98|525.52|522.52|525.71|522.71|524.75|521.75|0
1679631000000|2023-03-24 04:10:00|525.62|522.62|525.71|522.71|526.67|523.67|525.51|522.51|0
1679631300000|2023-03-24 04:15:00|525.9|522.9|525.71|522.71|525.9|522.9|525.51|522.51|0
1679631600000|2023-03-24 04:20:00|525.81|522.81|525.13|522.13|525.9|522.9|525.13|522.13|0
1679631900000|2023-03-24 04:25:00|525.04|522.04|524.93|521.93|525.32|522.32|524.74|521.74|0
1679632200000|2023-03-24 04:30:00|524.84|521.84|524.55|521.55|524.84|521.84|524.36|521.36|0
1679632500000|2023-03-24 04:35:00|524.74|521.74|524.16|521.16|524.74|521.74|524.16|521.16|0
1679632800000|2023-03-24 04:40:00|524.26|521.26|524.74|521.74|524.74|521.74|524.16|521.16|0
1679633100000|2023-03-24 04:45:00|524.55|521.55|524.84|521.84|524.84|521.84|524.26|521.26|0
1679633400000|2023-03-24 04:50:00|524.93|521.93|524.74|521.74|524.93|521.93|524.55|521.55|0
1679633700000|2023-03-24 04:55:00|524.93|521.93|525.5|522.5|525.7|522.7|524.74|521.74|0
1679634000000|2023-03-24 05:00:00|525.7|522.7|524.26|521.26|525.89|522.89|524.16|521.16|0
1679634300000|2023-03-24 05:05:00|524.35|521.35|524.35|521.35|524.93|521.93|524.35|521.35|0
1679634600000|2023-03-24 05:10:00|524.45|521.45|524.16|521.16|524.83|521.83|524.06|521.06|0
1679634900000|2023-03-24 05:15:00|524.35|521.35|523.2|520.2|524.35|521.35|522.91|519.91|0
1679635200000|2023-03-24 05:20:00|522.91|519.91|522.43|519.43|522.91|519.91|522.24|519.24|0
1679635500000|2023-03-24 05:25:00|522.62|519.62|520.89|517.89|523|520|520.13|517.13|0
1679635800000|2023-03-24 05:30:00|520.7|517.7|520.7|517.7|520.8|517.8|520.13|517.13|0
1679636100000|2023-03-24 05:35:00|520.89|517.89|521.08|518.08|521.66|518.66|520.7|517.7|0
1679636400000|2023-03-24 05:40:00|521.27|518.27|521.85|518.85|521.85|518.85|521.27|518.27|0
1679636700000|2023-03-24 05:45:00|521.66|518.66|522.04|519.04|522.04|519.04|521.66|518.66|0
1679637000000|2023-03-24 05:50:00|521.85|518.85|523.19|520.19|523.19|520.19|521.27|518.27|0
1679637300000|2023-03-24 05:55:00|523.38|520.38|523.76|520.76|524.25|521.25|523|520|0
1679637600000|2023-03-24 06:00:00|523.38|520.38|522.99|519.99|524.15|521.15|522.8|519.8|0
1679637900000|2023-03-24 06:05:00|522.79|520.19|522.41|519.81|523.18|520.58|522.22|519.62|0
1679638200000|2023-03-24 06:10:00|522.6|520|521.45|518.85|522.79|520.19|521.26|518.66|0
1679638500000|2023-03-24 06:15:00|521.55|518.95|522.98|520.38|523.17|520.57|521.26|518.66|0
1679638800000|2023-03-24 06:20:00|523.08|520.48|521.83|519.23|523.17|520.57|521.83|519.23|0
1679639100000|2023-03-24 06:25:00|521.74|519.14|522.79|520.19|522.79|520.19|521.26|518.66|0
1679639400000|2023-03-24 06:30:00|522.6|520|522.31|519.71|522.79|520.19|522.02|519.42|0
1679639700000|2023-03-24 06:35:00|522.21|519.61|522.79|520.19|522.79|520.19|522.02|519.42|0
1679640000000|2023-03-24 06:40:00|522.98|520.38|522.79|520.19|523.55|520.95|522.59|519.99|0
1679640300000|2023-03-24 06:45:00|522.98|520.38|522.78|520.18|523.17|520.57|522.78|520.18|0
1679640600000|2023-03-24 06:50:00|522.88|520.28|521.63|519.03|522.88|520.28|521.54|518.94|0
1679640900000|2023-03-24 06:55:00|521.73|519.13|520.87|518.27|521.92|519.32|520.77|518.17|0
1679641200000|2023-03-24 07:00:00|520.77|518.17|521.82|519.22|522.59|519.99|520.77|518.17|0
1679641500000|2023-03-24 07:05:00|521.63|519.03|522.2|519.6|522.59|519.99|521.44|518.84|0
1679641800000|2023-03-24 07:10:00|522.4|519.8|524.03|521.43|524.03|521.43|520.86|518.26|0
1679642100000|2023-03-24 07:15:00|523.84|521.24|523.74|521.14|524.03|521.43|522.88|520.28|0
1679642400000|2023-03-24 07:20:00|523.65|521.05|522.11|519.51|523.84|521.24|522.11|519.51|0
1679642700000|2023-03-24 07:25:00|522.31|519.71|520.97|518.37|522.4|519.8|520.78|518.18|0
1679643000000|2023-03-24 07:30:00|520.78|518.18|518.11|515.51|520.78|518.18|516.02|513.42|0
1679643300000|2023-03-24 07:35:00|517.92|515.32|517.53|514.93|518.49|515.89|517.34|514.74|0
1679643600000|2023-03-24 07:40:00|517.15|514.55|516.96|514.36|517.72|515.12|516.2|513.6|0
1679643900000|2023-03-24 07:45:00|516.77|514.17|515.82|513.22|517.15|514.55|514.87|512.27|0
1679644200000|2023-03-24 07:50:00|515.63|513.03|517.15|514.55|517.34|514.74|515.06|512.46|0
1679644500000|2023-03-24 07:55:00|517.34|514.74|518.1|515.5|518.1|515.5|517.15|514.55|0
1679644800000|2023-03-24 08:00:00|518.29|515.69|524.4|521.8|524.59|521.99|518.1|515.5|0
1679645100000|2023-03-24 08:05:00|524.98|522.38|534.41|531.81|534.79|532.19|524.59|521.99|0
1679645400000|2023-03-24 08:10:00|534.21|531.61|530.16|527.17|534.41|531.81|529.97|526.98|0
1679645700000|2023-03-24 08:15:00|529.97|526.98|532.48|529.49|532.77|529.78|529.01|526.02|0
1679646000000|2023-03-24 08:20:00|532.86|529.87|529.26|526.14|534.47|531.35|528.4|525.28|0
1679646300000|2023-03-24 08:25:00|529.17|526.05|527.53|524.41|529.75|526.63|526.48|523.36|0
1679646600000|2023-03-24 08:30:00|527.34|524.22|529.84|526.72|529.84|526.72|526.76|523.64|0
1679646900000|2023-03-24 08:35:00|530.61|527.49|534.08|530.96|534.08|530.96|529.45|526.33|0
1679647200000|2023-03-24 08:40:00|533.5|530.38|541.53|538.41|542.3|539.18|533.31|530.19|0
1679647500000|2023-03-24 08:45:00|541.92|538.8|545.72|542.6|546.3|543.18|540.88|537.76|0
1679647800000|2023-03-24 08:50:00|546.3|543.18|543.01|539.89|547.47|544.35|542.24|539.12|0
1679648100000|2023-03-24 08:55:00|542.62|539.5|539.15|536.03|542.92|539.8|537.61|534.49|0
1679648400000|2023-03-24 09:00:00|538.96|535.84|537.39|534.27|542.24|539.12|537.39|534.27|0
1679648700000|2023-03-24 09:05:00|537.58|534.46|537.97|534.85|539.32|536.2|533.33|530.21|0
1679649000000|2023-03-24 09:10:00|537.77|534.65|538.74|535.62|538.93|535.81|533.91|530.79|0
1679649300000|2023-03-24 09:15:00|538.55|535.43|539.51|536.39|540.29|537.17|536.42|533.3|0
1679649600000|2023-03-24 09:20:00|539.32|536.2|541.84|538.72|543.39|540.27|539.32|536.2|0
1679649900000|2023-03-24 09:25:00|541.65|538.53|541.84|538.72|542.42|539.3|540.87|537.75|0
1679650200000|2023-03-24 09:30:00|542.23|539.11|545.14|542.02|546.7|543.58|541.64|538.52|0
1679650500000|2023-03-24 09:35:00|545.34|542.22|550.25|547.13|550.84|547.72|543.59|540.47|0
1679650800000|2023-03-24 09:40:00|550.64|547.52|551.46|548.47|551.66|548.67|548.21|545.09|0
1679651100000|2023-03-24 09:45:00|551.85|548.86|551.26|548.27|554.97|551.98|550.48|547.49|0
1679651400000|2023-03-24 09:50:00|551.06|548.07|553.61|550.62|553.81|550.82|551.06|548.07|0
1679651700000|2023-03-24 09:55:00|553.81|550.82|554.4|551.41|554.99|552|551.45|548.46|0
1679652000000|2023-03-24 10:00:00|554.79|551.8|555.58|552.59|556.36|553.37|552.63|549.64|0
1679652300000|2023-03-24 10:05:00|555.38|552.39|561.97|558.98|562.36|559.37|555.38|552.39|0
1679652600000|2023-03-24 10:10:00|561.19|558.2|563.58|560.33|563.58|560.33|559.22|556.23|0
1679652900000|2023-03-24 10:15:00|563.48|560.23|556.42|553.17|564.08|560.83|556.42|553.17|0
1679653200000|2023-03-24 10:20:00|556.62|553.37|558.38|555.13|558.97|555.72|554.66|551.41|0
1679653500000|2023-03-24 10:25:00|558.18|554.93|557.9|554.78|559.16|555.91|555.94|552.82|0
1679653800000|2023-03-24 10:30:00|558.1|554.98|560.65|557.53|561.25|558.13|557.9|554.78|0
1679654100000|2023-03-24 10:35:00|560.46|557.34|559.67|556.55|564.01|560.89|559.28|556.16|0
1679654400000|2023-03-24 10:40:00|559.47|556.35|558.1|554.98|559.87|556.75|556.92|553.8|0
1679654700000|2023-03-24 10:45:00|557.9|554.78|555.15|552.03|558.49|555.37|554.56|551.44|0
1679655000000|2023-03-24 10:50:00|555.35|552.23|557.11|553.99|557.31|554.19|555.35|552.23|0
1679655300000|2023-03-24 10:55:00|556.91|553.79|557.9|554.78|560.85|557.73|555.93|552.81|0
1679655600000|2023-03-24 11:00:00|557.8|554.68|559.27|556.15|564.59|561.47|557.8|554.68|0
1679655900000|2023-03-24 11:05:00|559.07|555.95|562.22|559.1|563.41|560.29|558.88|555.76|0
1679656200000|2023-03-24 11:10:00|562.62|559.5|560.45|557.33|564.2|561.08|559.66|556.54|0
1679656500000|2023-03-24 11:15:00|560.25|557.13|562.22|559.1|563.41|560.29|560.25|557.13|0
1679656800000|2023-03-24 11:20:00|562.03|558.91|560.64|557.52|562.03|558.91|558.68|555.56|0
1679657100000|2023-03-24 11:25:00|560.45|557.33|559.07|555.95|561.73|558.61|558.48|555.36|0
1679657400000|2023-03-24 11:30:00|559.56|556.44|557.3|554.18|559.56|556.44|556.51|553.39|0
1679657700000|2023-03-24 11:35:00|557.5|554.38|555.13|552.01|557.89|554.77|554.35|551.23|0
1679658000000|2023-03-24 11:40:00|555.33|552.21|559.25|556.13|560.04|556.92|553.95|550.83|0
1679658300000|2023-03-24 11:45:00|559.36|556.24|561.81|558.69|562.21|559.09|559.25|556.13|0
1679658600000|2023-03-24 11:50:00|562.21|559.09|560.83|557.71|562.8|559.68|560.63|557.51|0
1679658900000|2023-03-24 11:55:00|561.02|557.9|562.4|559.28|563.98|560.86|559.25|556.13|0
1679659200000|2023-03-24 12:00:00|562.8|559.68|565.56|562.44|565.96|562.84|561.42|558.3|0
1679659500000|2023-03-24 12:05:00|565.76|562.64|564.57|561.45|566.75|563.63|563.98|560.86|0
1679659800000|2023-03-24 12:10:00|564.77|561.65|560.56|557.57|564.96|561.84|560.36|557.37|0
1679660100000|2023-03-24 12:15:00|560.76|557.77|563.52|560.53|565.49|562.5|560.76|557.77|0
1679660400000|2023-03-24 12:20:00|563.32|560.33|562.13|559.14|563.52|560.53|560.95|557.96|0
1679660700000|2023-03-24 12:25:00|562.33|559.34|561.15|558.16|562.33|559.34|560.56|557.57|0
1679661000000|2023-03-24 12:30:00|561.45|558.46|564.5|561.51|564.9|561.91|560.86|557.87|0
1679661300000|2023-03-24 12:35:00|564.7|561.71|560.16|557.17|564.7|561.71|558.19|555.2|0
1679661600000|2023-03-24 12:40:00|560.55|557.56|559.77|556.78|563.71|560.72|559.18|556.19|0
1679661900000|2023-03-24 12:45:00|559.96|556.97|561.14|558.15|561.73|558.74|557.7|554.71|0
1679662200000|2023-03-24 12:50:00|561.54|558.55|557.8|554.81|561.73|558.74|556.82|553.83|0
1679662500000|2023-03-24 12:55:00|557.6|554.61|552.31|549.32|557.6|554.61|549.96|546.97|0
1679662800000|2023-03-24 13:00:00|552.11|549.12|553.26|550.27|554.85|551.86|552.11|549.12|0
1679663100000|2023-03-24 13:05:00|552.48|549.49|553.85|550.86|553.85|550.86|551.5|548.51|0
1679663400000|2023-03-24 13:10:00|553.65|550.66|553.26|550.27|554.83|551.84|552.67|549.68|0
1679663700000|2023-03-24 13:15:00|553.06|550.07|557.19|554.2|559.76|556.77|553.06|550.07|0
1679664000000|2023-03-24 13:20:00|556.99|554|552.86|549.87|557.98|554.99|552.67|549.68|0
1679664300000|2023-03-24 13:25:00|553.45|550.46|545.14|542.15|554.14|551.15|544.85|541.86|0
1679664600000|2023-03-24 13:30:00|545.43|542.44|551.29|548.3|555.02|552.03|544.85|541.86|0
1679664900000|2023-03-24 13:35:00|552.08|549.09|552.08|549.09|553.65|550.66|549.14|546.15|0
1679665200000|2023-03-24 13:40:00|551.88|548.89|559.28|556.29|561.33|558.34|550.12|547.13|0
1679665500000|2023-03-24 13:45:00|559.09|556.1|563.88|560.89|568.41|565.42|557.62|554.63|0
1679665800000|2023-03-24 13:50:00|564.08|561.09|555.08|552.09|564.67|561.68|553.52|550.53|0
1679666100000|2023-03-24 13:55:00|554.3|551.31|550.8|547.81|554.3|551.31|549.64|546.65|0
1679666400000|2023-03-24 14:00:00|550.61|547.62|551.81|548.82|552.49|549.5|546.73|543.74|0
1679666700000|2023-03-24 14:05:00|551.71|548.72|553.07|550.08|555.4|552.41|546.87|543.88|0
1679667000000|2023-03-24 14:10:00|552.87|549.88|549.38|546.39|554.23|551.24|544.36|541.37|0
1679667300000|2023-03-24 14:15:00|549.77|546.78|556.37|553.38|557.93|554.94|549.77|546.78|0
1679667600000|2023-03-24 14:20:00|555.79|552.8|556.96|553.97|561.84|558.85|555.6|552.61|0
1679667900000|2023-03-24 14:25:00|555.4|552.41|544.67|541.68|555.4|552.41|543.12|540.13|0
1679668200000|2023-03-24 14:30:00|544.48|541.49|544.28|541.29|546.22|543.23|541|538.01|0
1679668500000|2023-03-24 14:35:00|544.09|541.1|549.32|546.33|550.1|547.11|543.31|540.32|0
1679668800000|2023-03-24 14:40:00|550.29|547.3|554.38|551.39|554.77|551.78|550.29|547.3|0
1679669100000|2023-03-24 14:45:00|554.19|551.2|556.95|553.96|557.54|554.55|552.48|549.49|0
1679669400000|2023-03-24 14:50:00|557.34|554.35|556.17|553.18|558.12|555.13|554.61|551.62|0
1679669700000|2023-03-24 14:55:00|555.98|552.99|552.86|549.87|557.54|554.55|551.7|548.71|0
1679670000000|2023-03-24 15:00:00|552.67|549.68|550.92|547.93|555.98|552.99|550.15|547.16|0
1679670300000|2023-03-24 15:05:00|550.53|547.54|559.29|556.3|559.49|556.5|549.37|546.38|0
1679670600000|2023-03-24 15:10:00|559.49|556.5|563.4|560.41|565.17|562.18|559.49|556.5|0
1679670900000|2023-03-24 15:15:00|563.2|560.21|562.22|559.23|563.4|560.41|558.31|555.32|0
1679671200000|2023-03-24 15:20:00|562.03|559.04|560.66|557.67|563.4|560.41|557.73|554.74|0
1679671500000|2023-03-24 15:25:00|559.87|556.88|558.11|555.12|559.87|556.88|556.17|553.18|0
1679671800000|2023-03-24 15:30:00|558.51|555.52|557.92|554.93|561.24|558.25|557.33|554.34|0
1679672100000|2023-03-24 15:35:00|557.72|554.73|556.07|553.08|557.92|554.93|553.83|550.84|0
1679672400000|2023-03-24 15:40:00|555.77|552.78|553.44|550.45|555.77|552.78|553.24|550.25|0
1679672700000|2023-03-24 15:45:00|553.24|550.25|544.14|541.15|553.24|550.25|539.91|536.92|0
1679673000000|2023-03-24 15:50:00|543.95|540.96|545.11|542.12|545.69|542.7|543.95|540.96|0
1679673300000|2023-03-24 15:55:00|544.91|541.92|539.13|536.14|546.07|543.08|538.17|535.18|0
1679673600000|2023-03-24 16:00:00|538.75|535.76|539.25|536.26|540.28|537.29|532.42|529.43|0
1679673900000|2023-03-24 16:05:00|539.83|536.84|545.04|542.05|545.04|542.05|539.44|536.45|0
1679674200000|2023-03-24 16:10:00|544.85|541.86|545.04|542.05|545.24|542.25|542.53|539.54|0
1679674500000|2023-03-24 16:15:00|544.65|541.66|547.87|544.88|549.69|546.7|542.91|539.92|0
1679674800000|2023-03-24 16:20:00|547.68|544.69|546.64|543.65|549.81|546.82|546.32|543.33|0
1679675100000|2023-03-24 16:25:00|546.26|543.27|544.71|541.72|548.58|545.59|544.71|541.72|0
1679675400000|2023-03-24 16:30:00|544.14|541.15|543.75|540.76|546.06|543.07|542.79|539.8|0
1679675700000|2023-03-24 16:35:00|543.36|540.37|540.59|537.6|544.33|541.34|538.66|535.67|0
1679676000000|2023-03-24 16:40:00|540.78|537.79|538.08|535.09|542.9|539.91|537.7|534.71|0
1679676300000|2023-03-24 16:45:00|537.89|534.9|534.29|531.3|538.08|535.09|533.28|530.29|0
1679676600000|2023-03-24 16:50:00|533.72|530.73|536.21|533.22|537.18|534.19|533.14|530.15|0
1679676900000|2023-03-24 16:55:00|536.41|533.42|535.64|532.65|536.41|533.42|531.8|528.81|0
1679677200000|2023-03-24 17:00:00|535.44|532.45|536.02|533.03|537.37|534.38|532.76|529.77|0
1679677500000|2023-03-24 17:05:00|535.44|532.45|536.98|533.99|538.52|535.53|533.52|530.53|0
1679677800000|2023-03-24 17:10:00|537.37|534.38|536.21|533.22|538.91|535.92|535.25|532.26|0
1679678100000|2023-03-24 17:15:00|536.02|533.03|539.48|536.49|540.26|537.27|534.86|531.87|0
1679678400000|2023-03-24 17:20:00|539.68|536.69|536.78|533.79|539.87|536.88|534.86|531.87|0
1679678700000|2023-03-24 17:25:00|536.4|533.41|533.13|530.14|536.4|533.41|529.11|526.12|0
1679679000000|2023-03-24 17:30:00|532.37|529.38|532.56|529.57|533.52|530.53|529.49|526.5|0
1679679300000|2023-03-24 17:35:00|532.46|529.47|528.92|525.93|532.56|529.57|527.77|524.78|0
1679679600000|2023-03-24 17:40:00|528.35|525.36|531.21|528.22|532.56|529.57|527.39|524.4|0
1679679900000|2023-03-24 17:45:00|530.64|527.65|536.59|533.6|536.59|533.6|530.64|527.65|0
1679680200000|2023-03-24 17:50:00|536.78|533.79|536.39|533.4|537.55|534.56|535.43|532.44|0
1679680500000|2023-03-24 17:55:00|536.2|533.21|533.7|530.71|537.36|534.37|533.13|530.14|0
1679680800000|2023-03-24 18:00:00|533.51|530.52|530.73|527.74|533.51|530.52|530.06|527.07|0
1679681100000|2023-03-24 18:05:00|530.63|527.64|531.02|528.03|534.57|531.58|530.25|527.26|0
1679681400000|2023-03-24 18:10:00|531.59|528.6|528.91|525.92|531.97|528.98|528.15|525.16|0
1679681700000|2023-03-24 18:15:00|528.72|525.73|528.15|525.16|530.06|527.07|525.86|522.87|0
1679682000000|2023-03-24 18:20:00|527.96|524.97|530.06|527.07|530.63|527.64|526.62|523.63|0
1679682300000|2023-03-24 18:25:00|530.54|527.55|526.6|523.61|530.54|527.55|526.6|523.61|0
1679682600000|2023-03-24 18:30:00|526.79|523.8|522.39|519.4|527.18|524.19|520.48|517.49|0
1679682900000|2023-03-24 18:35:00|522.58|519.59|522|519.01|524.87|521.88|520.29|517.3|0
1679683200000|2023-03-24 18:40:00|521.81|518.82|521.05|518.06|523.72|520.73|520.29|517.3|0
1679683500000|2023-03-24 18:45:00|520.86|517.87|520.86|517.87|522.38|519.39|519.33|516.34|0
1679683800000|2023-03-24 18:50:00|521.05|518.06|523.34|520.35|524.49|521.5|521.05|518.06|0
1679684100000|2023-03-24 18:55:00|523.72|520.73|522.95|519.96|523.72|520.73|520.66|517.67|0
1679684400000|2023-03-24 19:00:00|522.76|519.77|525.25|522.26|526.78|523.79|522.19|519.2|0
1679684700000|2023-03-24 19:05:00|525.06|522.07|526.4|523.41|527.17|524.18|524.1|521.11|0
1679685000000|2023-03-24 19:10:00|526.21|523.22|526.21|523.22|527.36|524.37|523.91|520.92|0
1679685300000|2023-03-24 19:15:00|526.78|523.79|520.66|517.67|526.78|523.79|519.71|516.72|0
1679685600000|2023-03-24 19:20:00|520.09|517.1|518.37|515.38|520.28|517.29|514.95|511.96|0
1679685900000|2023-03-24 19:25:00|518.56|515.57|516.66|513.67|519.32|516.33|515.52|512.53|0
1679686200000|2023-03-24 19:30:00|515.9|512.91|517.04|514.05|518.37|515.38|514.95|511.96|0
1679686500000|2023-03-24 19:35:00|517.23|514.24|517.23|514.24|518.37|515.38|513.81|510.82|0
1679686800000|2023-03-24 19:40:00|516.85|513.86|519.26|516.27|519.83|516.84|515.45|512.46|0
1679687100000|2023-03-24 19:45:00|519.45|516.46|521.54|518.55|523.25|520.26|519.08|516.09|0
1679687400000|2023-03-24 19:50:00|522.87|519.88|524.01|521.02|524.96|521.97|520.59|517.6|0
1679687700000|2023-03-24 19:55:00|523.82|520.83|516.23|513.24|525.92|522.93|516.23|513.24|0
1679688000000|2023-03-24 20:00:00|516.42|513.43|515.48|512.49|517.56|514.57|514.34|511.35|0
1679688300000|2023-03-24 20:05:00|515.85|512.86|515.1|512.11|515.85|512.86|514.72|511.73|0
1679688600000|2023-03-24 20:10:00|514.91|511.92|514.34|511.35|515.1|512.11|514.34|511.35|0
1679876100000|2023-03-27 00:15:00|502.22|498.77|504.09|500.64|504.47|501.02|501.66|498.21|0
1679876400000|2023-03-27 00:20:00|504.28|500.83|505.59|502.14|505.59|502.14|503.9|500.45|0
1679876700000|2023-03-27 00:25:00|505.4|501.95|507.27|503.82|507.27|503.82|504.84|501.39|0
1679877000000|2023-03-27 00:30:00|507.46|504.01|505.77|502.32|508.21|504.76|505.4|501.95|0
1679877300000|2023-03-27 00:35:00|505.58|502.13|504.83|501.38|506.06|502.61|504.46|501.01|0
1679877600000|2023-03-27 00:40:00|504.65|501.2|504.65|501.2|504.65|501.2|503.53|500.08|0
1679877900000|2023-03-27 00:45:00|504.46|501.01|504.08|500.63|504.65|501.2|503.34|499.89|0
1679878200000|2023-03-27 00:50:00|504.27|500.82|505.21|501.76|505.39|501.94|504.27|500.82|0
1679878500000|2023-03-27 00:55:00|505.02|501.57|505.02|501.57|505.21|501.76|504.08|500.63|0
1679878800000|2023-03-27 01:00:00|505.11|501.66|504.27|500.82|505.58|502.13|504.27|500.82|0
1679879100000|2023-03-27 01:05:00|504.45|501|506.24|502.79|507.08|503.63|504.37|500.92|0
1679879400000|2023-03-27 01:10:00|506.14|502.69|505.86|502.41|506.33|502.88|505.2|501.75|0
1679879700000|2023-03-27 01:15:00|505.76|502.31|505.01|501.56|505.95|502.5|504.45|501|0
1679880000000|2023-03-27 01:20:00|504.83|501.38|505.48|502.03|505.57|502.12|504.26|500.81|0
1679880300000|2023-03-27 01:25:00|505.39|501.94|505.39|501.94|506.05|502.6|505.11|501.66|0
1679880600000|2023-03-27 01:30:00|505.38|501.93|506.51|503.06|506.88|503.43|505.38|501.93|0
1679880900000|2023-03-27 01:35:00|506.7|503.25|507.07|503.62|508.57|505.12|506.69|503.24|0
1679881200000|2023-03-27 01:40:00|506.88|503.43|505.38|501.93|507.26|503.81|505.01|501.56|0
1679881500000|2023-03-27 01:45:00|505.67|502.22|505.94|502.49|506.23|502.78|505.01|501.56|0
1679881800000|2023-03-27 01:50:00|506.13|502.68|505.75|502.3|506.5|503.05|505.38|501.93|0
1679882100000|2023-03-27 01:55:00|505.57|502.12|506.5|503.05|506.5|503.05|505.48|502.03|0
1679882400000|2023-03-27 02:00:00|506.31|502.86|506.5|503.05|506.5|503.05|505.56|502.11|0
1679882700000|2023-03-27 02:05:00|506.31|502.86|506.04|502.59|506.69|503.24|505.56|502.11|0
1679883000000|2023-03-27 02:10:00|506.13|502.68|505|501.55|506.31|502.86|504.81|501.36|0
1679883300000|2023-03-27 02:15:00|505.1|501.65|505.19|501.74|505.37|501.92|504.54|501.09|0
1679883600000|2023-03-27 02:20:00|505|501.55|504.53|501.08|505.19|501.74|504.16|500.71|0
1679883900000|2023-03-27 02:25:00|504.62|501.17|505.93|502.48|506.12|502.67|504.44|500.99|0
1679884200000|2023-03-27 02:30:00|506.03|502.58|506.22|502.77|506.49|503.04|506.03|502.58|0
1679884500000|2023-03-27 02:35:00|506.31|502.86|506.12|502.67|506.31|502.86|505.74|502.29|0
1679884800000|2023-03-27 02:40:00|506.31|502.86|506.12|502.67|506.31|502.86|505.93|502.48|0
1679885100000|2023-03-27 02:45:00|506.3|502.85|506.68|503.23|506.68|503.23|506.12|502.67|0
1679885400000|2023-03-27 02:50:00|506.59|503.14|505.93|502.48|506.68|503.23|505.65|502.2|0
1679885700000|2023-03-27 02:55:00|506.11|502.66|505.65|502.2|506.3|502.85|505.65|502.2|0
1679886000000|2023-03-27 03:00:00|505.74|502.29|505.55|502.1|505.93|502.48|505.36|501.91|0
1679886300000|2023-03-27 03:05:00|505.65|502.2|504.61|501.16|505.84|502.39|504.61|501.16|0
1679886600000|2023-03-27 03:10:00|504.8|501.35|504.05|500.6|504.8|501.35|503.68|500.23|0
1679886900000|2023-03-27 03:15:00|504.24|500.79|504.05|500.6|504.42|500.97|503.86|500.41|0
1679887200000|2023-03-27 03:20:00|503.86|500.41|504.42|500.97|504.42|500.97|503.86|500.41|0
1679887500000|2023-03-27 03:25:00|504.61|501.16|504.98|501.53|505.17|501.72|504.42|500.97|0
1679887800000|2023-03-27 03:30:00|504.8|501.35|503.86|500.41|504.8|501.35|503.67|500.22|0
1679888100000|2023-03-27 03:35:00|503.77|500.32|500.31|496.86|503.77|500.32|500.22|496.77|0
1679888400000|2023-03-27 03:40:00|500.13|496.68|500.68|497.23|501.43|497.98|500.12|496.67|0
1679888700000|2023-03-27 03:45:00|500.59|497.14|500.31|496.86|500.59|497.14|499.38|495.93|0
1679889000000|2023-03-27 03:50:00|500.12|496.67|501.24|497.79|501.24|497.79|499.94|496.49|0
1679889300000|2023-03-27 03:55:00|501.15|497.7|500.59|497.14|501.61|498.16|500.49|497.04|0
1679889600000|2023-03-27 04:00:00|500.68|497.23|500.68|497.23|500.68|497.23|500.31|496.86|0
1679889900000|2023-03-27 04:05:00|501.24|497.79|500.86|497.41|501.24|497.79|500.68|497.23|0
1679890200000|2023-03-27 04:10:00|501.05|497.6|500.68|497.23|501.24|497.79|500.3|496.85|0
1679890500000|2023-03-27 04:15:00|500.86|497.41|501.79|498.34|501.98|498.53|500.49|497.04|0
1679890800000|2023-03-27 04:20:00|501.61|498.16|501.61|498.16|501.79|498.34|501.23|497.78|0
1679891100000|2023-03-27 04:25:00|501.7|498.25|501.33|497.88|501.79|498.34|501.23|497.78|0
1679891400000|2023-03-27 04:30:00|501.42|497.97|501.6|498.15|501.79|498.34|501.05|497.6|0
1679891700000|2023-03-27 04:35:00|501.7|498.25|502.16|498.71|502.16|498.71|501.6|498.15|0
1679892000000|2023-03-27 04:40:00|502.26|498.81|502.16|498.71|502.35|498.9|501.79|498.34|0
1679892300000|2023-03-27 04:45:00|502.35|498.9|502.53|499.08|503.01|499.56|502.26|498.81|0
1679892600000|2023-03-27 04:50:00|502.44|498.99|503.09|499.64|503.09|499.64|502.35|498.9|0
1679892900000|2023-03-27 04:55:00|503.28|499.83|501.41|497.96|503.28|499.83|501.41|497.96|0
1679893200000|2023-03-27 05:00:00|501.23|497.78|502.07|498.62|502.16|498.71|500.67|497.22|0
1679893500000|2023-03-27 05:05:00|502.16|498.71|501.97|498.52|502.63|499.18|501.41|497.96|0
1679893800000|2023-03-27 05:10:00|501.78|498.33|502.53|499.08|503.09|499.64|501.41|497.96|0
1679894100000|2023-03-27 05:15:00|502.71|499.26|501.41|497.96|502.71|499.26|501.41|497.96|0
1679894400000|2023-03-27 05:20:00|501.59|498.14|502.53|499.08|502.81|499.36|500.85|497.4|0
1679894700000|2023-03-27 05:25:00|502.34|498.89|501.59|498.14|502.53|499.08|500.85|497.4|0
1679895000000|2023-03-27 05:30:00|501.69|498.24|501.96|498.51|502.15|498.7|501.22|497.77|0
1679895300000|2023-03-27 05:35:00|501.78|498.33|502.15|498.7|502.71|499.26|501.78|498.33|0
1679895600000|2023-03-27 05:40:00|501.96|498.51|501.59|498.14|502.15|498.7|501.03|497.58|0
1679895900000|2023-03-27 05:45:00|501.77|498.32|501.4|497.95|501.77|498.32|498.98|495.53|0
1679896200000|2023-03-27 05:50:00|501.21|497.76|500.28|496.83|501.96|498.51|499.91|496.46|0
1679896500000|2023-03-27 05:55:00|500.09|496.64|500.28|496.83|501.03|497.58|500.09|496.64|0
1679896800000|2023-03-27 06:00:00|499.91|496.46|500.09|496.64|500.84|497.39|499.53|496.08|0
1679897100000|2023-03-27 06:05:00|499.68|496.69|499.86|496.87|500.23|497.24|498.93|495.94|0
1679897400000|2023-03-27 06:10:00|499.67|496.68|499.86|496.87|501.16|498.17|499.3|496.31|0
1679897700000|2023-03-27 06:15:00|499.77|496.78|499.3|496.31|499.86|496.87|498.74|495.75|0
1679898000000|2023-03-27 06:20:00|499.21|496.22|499.85|497.25|500.41|497.81|499.11|496.12|0
1679898300000|2023-03-27 06:25:00|499.76|497.16|497.99|495.39|499.76|497.16|497.99|495.39|0
1679898600000|2023-03-27 06:30:00|497.8|495.2|501.18|498.58|501.64|499.04|497.06|494.46|0
1679898900000|2023-03-27 06:35:00|501.08|498.48|500.52|497.92|502.19|499.59|500.52|497.92|0
1679899200000|2023-03-27 06:40:00|500.34|497.74|502.38|499.78|502.66|500.06|499.78|497.18|0
1679899500000|2023-03-27 06:45:00|502.47|499.87|502.01|499.41|503.31|500.71|502.01|499.41|0
1679899800000|2023-03-27 06:50:00|501.82|499.22|501.82|499.22|502.38|499.78|501.26|498.66|0
1679900100000|2023-03-27 06:55:00|501.54|498.94|500.89|498.29|501.63|499.03|499.78|497.18|0
1679900400000|2023-03-27 07:00:00|500.33|497.73|498.94|496.34|501.54|498.94|498.29|495.69|0
1679900700000|2023-03-27 07:05:00|498.85|496.25|503.67|501.07|503.86|501.26|498.85|496.25|0
1679901000000|2023-03-27 07:10:00|504.23|501.63|504.42|501.82|505.17|502.57|503.3|500.7|0
1679901300000|2023-03-27 07:15:00|504.23|501.63|503.49|500.89|505.35|502.75|502.56|499.96|0
1679901600000|2023-03-27 07:20:00|503.67|501.07|507.35|504.1|507.91|504.66|503.67|501.07|0
1679901900000|2023-03-27 07:25:00|507.73|504.48|509.07|505.82|510.16|506.91|507.54|504.29|0
1679902200000|2023-03-27 07:30:00|508.88|505.63|511.32|508.07|512.83|509.58|507.24|503.99|0
1679902500000|2023-03-27 07:35:00|511.14|507.89|511.32|508.07|512.08|508.83|509.44|506.19|0
1679902800000|2023-03-27 07:40:00|511.23|507.98|513.58|510.33|513.77|510.52|510.95|507.7|0
1679903100000|2023-03-27 07:45:00|513.39|510.14|516.6|513.35|517.74|514.49|512.55|509.3|0
1679903400000|2023-03-27 07:50:00|516.22|512.97|514.33|511.08|516.6|513.35|513.2|509.95|0
1679903700000|2023-03-27 07:55:00|514.71|511.46|513.39|510.14|514.71|511.46|513.39|510.14|0
1679904000000|2023-03-27 08:00:00|513.49|510.24|511.32|508.07|513.96|510.71|510.19|506.94|0
1679904300000|2023-03-27 08:05:00|510.94|507.69|508.5|505.25|510.94|507.69|507.75|504.5|0
1679904600000|2023-03-27 08:10:00|508.41|505.16|507.75|504.5|509.81|506.56|507|503.75|0
1679904900000|2023-03-27 08:15:00|507.93|504.68|508.31|505.06|509.44|506.19|507.75|504.5|0
1679905200000|2023-03-27 08:20:00|508.12|504.87|507.93|504.68|508.5|505.25|505.31|502.06|0
1679905500000|2023-03-27 08:25:00|507.75|504.5|507.18|503.93|507.93|504.68|506.06|502.81|0
1679905800000|2023-03-27 08:30:00|506.99|503.74|505.68|502.43|507.18|503.93|505.5|502.25|0
1679906100000|2023-03-27 08:35:00|505.87|502.62|505.31|502.06|505.87|502.62|503.44|500.19|0
1679906400000|2023-03-27 08:40:00|505.68|502.43|506.06|502.81|506.99|503.74|505.49|502.24|0
1679906700000|2023-03-27 08:45:00|505.68|502.43|505.12|501.87|506.43|503.18|504.75|501.5|0
1679907000000|2023-03-27 08:50:00|505.03|501.78|505.68|502.43|506.8|503.55|504.37|501.12|0
1679907300000|2023-03-27 08:55:00|505.96|502.71|505.77|502.52|506.24|502.99|504.93|501.68|0
1679907600000|2023-03-27 09:00:00|505.68|502.43|504.56|501.31|505.96|502.71|504.18|500.93|0
1679907900000|2023-03-27 09:05:00|504.37|501.12|504.42|501.82|505.03|502|503.86|501.12|0
1679908200000|2023-03-27 09:10:00|504.51|501.91|507.03|504.43|507.41|504.81|504.04|501.44|0
1679908500000|2023-03-27 09:15:00|506.66|504.06|504.79|502.19|506.85|504.25|504.6|502|0
1679908800000|2023-03-27 09:20:00|504.6|502|503.85|501.25|504.79|502.19|503.48|500.88|0
1679909100000|2023-03-27 09:25:00|504.23|501.63|504.97|502.37|505.53|502.93|503.66|501.06|0
1679909400000|2023-03-27 09:30:00|504.78|502.18|506.28|503.68|506.28|503.68|504.78|502.18|0
1679909700000|2023-03-27 09:35:00|506.38|503.78|504.97|502.37|506.84|504.24|504.97|502.37|0
1679910000000|2023-03-27 09:40:00|505.16|502.56|503.29|500.69|505.34|502.74|503.29|500.69|0
1679910300000|2023-03-27 09:45:00|503.1|500.5|502.35|499.75|503.1|500.5|500.31|497.71|0
1679910600000|2023-03-27 09:50:00|502.54|499.94|502.54|499.94|502.54|499.94|501.42|498.82|0
1679910900000|2023-03-27 09:55:00|502.73|500.13|501.79|499.19|503.47|500.87|501.23|498.63|0
1679911200000|2023-03-27 10:00:00|501.61|499.01|500.3|497.7|501.61|499.01|499.19|496.59|0
1679911500000|2023-03-27 10:05:00|500.12|497.52|498.63|496.03|500.12|497.52|498.44|495.84|0
1679911800000|2023-03-27 10:10:00|498.44|495.84|499.93|497.33|500.11|497.51|497.05|494.45|0
1679912100000|2023-03-27 10:15:00|499.74|497.14|499.74|497.14|500.11|497.51|498.81|496.21|0
1679912400000|2023-03-27 10:20:00|500.11|497.51|498.62|496.02|500.11|497.51|498.25|495.65|0
1679912700000|2023-03-27 10:25:00|498.81|496.21|498.99|496.39|499.55|496.95|498.25|495.65|0
1679913000000|2023-03-27 10:30:00|499.18|496.58|499.36|496.76|500.3|497.7|498.99|496.39|0
1679913300000|2023-03-27 10:35:00|499.18|496.58|497.32|494.72|499.18|496.58|497.14|494.54|0
1679913600000|2023-03-27 10:40:00|497.51|494.91|498.43|495.83|498.43|495.83|497.51|494.91|0
1679913900000|2023-03-27 10:45:00|498.25|495.65|496.76|494.16|498.34|495.74|495.47|492.87|0
1679914200000|2023-03-27 10:50:00|496.95|494.35|497.23|494.63|497.32|494.72|495.47|492.87|0
1679914500000|2023-03-27 10:55:00|497.32|494.72|497.41|494.81|498.24|495.64|496.95|494.35|0
1679914800000|2023-03-27 11:00:00|497.5|494.9|497.04|494.44|497.69|495.09|495.65|493.05|0
1679915100000|2023-03-27 11:05:00|496.94|494.34|494.54|491.94|497.13|494.53|493.43|490.83|0
1679915400000|2023-03-27 11:10:00|494.35|491.75|493.71|491.11|495.09|492.49|493.24|490.64|0
1679915700000|2023-03-27 11:15:00|493.98|491.38|489.66|487.06|494.18|491.58|489.66|487.06|0
1679916000000|2023-03-27 11:20:00|489.47|486.87|488.01|485.41|489.47|486.87|485.96|483.36|0
1679916300000|2023-03-27 11:25:00|488.19|485.59|486.9|484.3|488.19|485.59|486.72|484.12|0
1679916600000|2023-03-27 11:30:00|486.72|484.12|486.9|484.3|487.09|484.49|485.8|483.2|0
1679916900000|2023-03-27 11:35:00|487|484.4|487.64|485.04|488.74|486.14|486.35|483.75|0
1679917200000|2023-03-27 11:40:00|487.27|484.67|487.82|485.22|488.74|486.14|486.16|483.56|0
1679917500000|2023-03-27 11:45:00|487.64|485.04|489.3|486.7|489.3|486.7|487.36|484.76|0
1679917800000|2023-03-27 11:50:00|488.93|486.33|490.77|488.17|491.33|488.73|488.37|485.77|0
1679918100000|2023-03-27 11:55:00|490.59|487.99|488.74|486.14|490.96|488.36|488.74|486.14|0
1679918400000|2023-03-27 12:00:00|488.55|485.95|490.03|487.43|490.22|487.62|486.71|484.11|0
1679918700000|2023-03-27 12:05:00|489.85|487.25|489.11|486.51|490.96|488.36|488.74|486.14|0
1679919000000|2023-03-27 12:10:00|489.2|486.6|488.92|486.32|489.84|487.24|488.55|485.95|0
1679919300000|2023-03-27 12:15:00|488.74|486.14|490.95|488.35|490.95|488.35|488.74|486.14|0
1679919600000|2023-03-27 12:20:00|490.86|488.26|490.03|487.43|491.14|488.54|489.29|486.69|0
1679919900000|2023-03-27 12:25:00|489.66|487.06|490.77|488.17|491.14|488.54|488.92|486.32|0
1679920200000|2023-03-27 12:30:00|490.58|487.98|490.02|487.42|490.95|488.35|489.65|487.05|0
1679920500000|2023-03-27 12:35:00|490.21|487.61|488.73|486.13|490.95|488.35|488.55|485.95|0
1679920800000|2023-03-27 12:40:00|488.55|485.95|489.28|486.68|489.84|487.24|488.36|485.76|0
1679921100000|2023-03-27 12:45:00|489.1|486.5|490.12|487.52|490.39|487.79|488.54|485.94|0
1679921400000|2023-03-27 12:50:00|490.02|487.42|491.13|488.53|491.69|489.09|489.84|487.24|0
1679921700000|2023-03-27 12:55:00|491.31|488.71|491.68|489.08|492.61|490.01|491.13|488.53|0
1679922000000|2023-03-27 13:00:00|491.31|488.71|491.87|489.27|492.05|489.45|490.57|487.97|0
1679922300000|2023-03-27 13:05:00|491.68|489.08|490.76|488.16|492.05|489.45|490.02|487.42|0
1679922600000|2023-03-27 13:10:00|490.94|488.34|490.75|488.15|491.5|488.9|490.02|487.42|0
1679922900000|2023-03-27 13:15:00|490.94|488.34|489.46|486.86|491.31|488.71|489.09|486.49|0
1679923200000|2023-03-27 13:20:00|489.64|487.04|489.09|486.49|489.64|487.04|488.72|486.12|0
1679923500000|2023-03-27 13:25:00|489.46|486.86|490.57|487.97|491.12|488.52|489.46|486.86|0
1679923800000|2023-03-27 13:30:00|491.12|488.52|488.53|485.93|492.23|489.63|488.53|485.93|0
1679924100000|2023-03-27 13:35:00|487.98|485.38|494.83|492.23|495.57|492.97|487.04|484.44|0
1679924400000|2023-03-27 13:40:00|494.27|491.67|487.6|485|495.01|492.41|487.23|484.63|0
1679924700000|2023-03-27 13:45:00|487.41|484.81|486.49|483.89|487.78|485.18|484.64|482.04|0
1679925000000|2023-03-27 13:50:00|486.12|483.52|490.18|487.58|491.11|488.51|484.46|481.86|0
1679925300000|2023-03-27 13:55:00|489.81|487.21|490.74|488.14|493.89|491.29|488.15|485.55|0
1679925600000|2023-03-27 14:00:00|490.18|487.58|491.11|488.51|492.41|489.81|489.63|487.03|0
1679925900000|2023-03-27 14:05:00|490.74|488.14|492.22|489.62|494.26|491.66|490.55|487.95|0
1679926200000|2023-03-27 14:10:00|491.85|489.25|493.15|490.55|494.26|491.66|490.55|487.95|0
1679926500000|2023-03-27 14:15:00|493.52|490.92|494.45|491.85|497.99|495.39|489.62|487.02|0
1679926800000|2023-03-27 14:20:00|494.26|491.66|494.07|491.47|494.26|491.66|491.66|489.06|0
1679927100000|2023-03-27 14:25:00|494.45|491.85|497.43|494.83|497.99|495.39|494.26|491.66|0
1679927400000|2023-03-27 14:30:00|497.99|495.39|499.69|497.09|501.72|499.12|497.99|495.39|0
1679927700000|2023-03-27 14:35:00|500.26|497.66|499.32|496.72|501.95|499.35|498.75|496.15|0
1679928000000|2023-03-27 14:40:00|498.38|495.78|501.19|498.59|501.38|498.78|498.38|495.78|0
1679928300000|2023-03-27 14:45:00|501.38|498.78|499.31|496.71|502.51|499.91|498|495.4|0
1679928600000|2023-03-27 14:50:00|499.04|496.44|497.06|494.46|499.5|496.9|496.69|494.09|0
1679928900000|2023-03-27 14:55:00|497.44|494.84|502.7|500.1|502.7|500.1|495.57|492.97|0
1679929200000|2023-03-27 15:00:00|502.13|499.53|502.51|499.91|503.45|500.85|499.87|497.27|0
1679929500000|2023-03-27 15:05:00|502.69|500.09|504.58|501.98|504.77|502.17|501.75|499.15|0
1679929800000|2023-03-27 15:10:00|504.77|502.17|501.75|499.15|505.71|503.11|501.56|498.96|0
1679930100000|2023-03-27 15:15:00|502.32|499.72|505.71|503.11|506.09|503.49|502.13|499.53|0
1679930400000|2023-03-27 15:20:00|505.52|502.92|503.07|500.47|505.52|502.92|502.13|499.53|0
1679930700000|2023-03-27 15:25:00|502.88|500.28|500.62|498.02|503.07|500.47|500.06|497.46|0
1679931000000|2023-03-27 15:30:00|500.81|498.21|499.87|497.27|500.99|498.39|498.74|496.14|0
1679931300000|2023-03-27 15:35:00|499.68|497.08|499.68|497.08|501.56|498.96|498.93|496.33|0
1679931600000|2023-03-27 15:40:00|499.87|497.27|501.18|498.58|503.06|500.46|499.68|497.08|0
1679931900000|2023-03-27 15:45:00|501.56|498.96|500.34|497.74|501.93|499.33|499.86|497.26|0
1679932200000|2023-03-27 15:50:00|500.24|497.64|504|501.4|504.57|501.97|499.49|496.89|0
1679932500000|2023-03-27 15:55:00|504.1|501.5|505.32|502.72|508.35|505.75|504|501.4|0
1679932800000|2023-03-27 16:00:00|505.89|503.29|502.87|500.27|506.27|503.67|502.49|499.89|0
1679933100000|2023-03-27 16:05:00|503.06|500.46|506.55|503.95|508.16|505.56|503.06|500.46|0
1679933400000|2023-03-27 16:10:00|505.89|503.29|504.56|501.96|507.02|504.42|504.19|501.59|0
1679933700000|2023-03-27 16:15:00|504.47|501.87|501.17|498.57|504.94|502.34|500.61|498.01|0
1679934000000|2023-03-27 16:20:00|500.98|498.38|498.73|496.13|501.17|498.57|498.73|496.13|0
1679934300000|2023-03-27 16:25:00|498.92|496.32|497.82|495.22|501.73|499.13|497.63|495.03|0
1679934600000|2023-03-27 16:30:00|497.63|495.03|500.45|497.85|500.45|497.85|496.88|494.28|0
1679934900000|2023-03-27 16:35:00|500.26|497.66|501.02|498.42|501.77|499.17|499.32|496.72|0
1679935200000|2023-03-27 16:40:00|500.83|498.23|501.39|498.79|503.09|500.49|500.83|498.23|0
1679935500000|2023-03-27 16:45:00|501.21|498.61|500.07|497.47|502.53|499.93|499.7|497.1|0
1679935800000|2023-03-27 16:50:00|500.26|497.66|500.64|498.04|501.77|499.17|498.75|496.15|0
1679936100000|2023-03-27 16:55:00|500.83|498.23|500.64|498.04|502.15|499.55|500.26|497.66|0
1679936400000|2023-03-27 17:00:00|500.82|498.22|498|495.4|501.58|498.98|497.25|494.65|0
1679936700000|2023-03-27 17:05:00|498.19|495.59|499.31|496.71|499.88|497.28|496.87|494.27|0
1679937000000|2023-03-27 17:10:00|499.5|496.9|501.49|498.89|502.33|499.73|499.13|496.53|0
1679937300000|2023-03-27 17:15:00|501.39|498.79|500.07|497.47|503.47|500.87|500.07|497.47|0
1679937600000|2023-03-27 17:20:00|500.25|497.65|495.96|493.36|500.63|498.03|494.83|492.23|0
1679937900000|2023-03-27 17:25:00|496.15|493.55|495.02|492.42|496.34|493.74|494.64|492.04|0
1679938200000|2023-03-27 17:30:00|494.83|492.23|493.89|491.29|495.58|492.98|493.14|490.54|0
1679938500000|2023-03-27 17:35:00|494.08|491.48|495.2|492.6|495.77|493.17|493.89|491.29|0
1679938800000|2023-03-27 17:40:00|495.02|492.42|492.76|490.16|495.02|492.42|492.76|490.16|0
1679939100000|2023-03-27 17:45:00|492.57|489.97|492.38|489.78|493.7|491.1|491.07|488.47|0
1679939400000|2023-03-27 17:50:00|492.57|489.97|495.76|493.16|495.76|493.16|492.01|489.41|0
1679939700000|2023-03-27 17:55:00|495.95|493.35|496.14|493.54|496.52|493.92|494.45|491.85|0
1679940000000|2023-03-27 18:00:00|496.33|493.73|498.78|496.18|498.97|496.37|495.95|493.35|0
1679940300000|2023-03-27 18:05:00|498.97|496.37|498.21|495.61|499.72|497.12|498.21|495.61|0
1679940600000|2023-03-27 18:10:00|498.4|495.8|495.57|492.97|498.4|495.8|495.57|492.97|0
1679940900000|2023-03-27 18:15:00|495.95|493.35|494.44|491.84|496.51|493.91|494.44|491.84|0
1679941200000|2023-03-27 18:20:00|494.63|492.03|493.31|490.71|494.82|492.22|492|489.4|0
1679941500000|2023-03-27 18:25:00|492.94|490.34|492.19|489.59|492.94|490.34|490.5|487.9|0
1679941800000|2023-03-27 18:30:00|492|489.4|489.12|486.52|492|489.4|488.19|485.59|0
1679942100000|2023-03-27 18:35:00|489.31|486.71|487.62|485.02|489.5|486.9|486.31|483.71|0
1679942400000|2023-03-27 18:40:00|488|485.4|488.37|485.77|488.93|486.33|487.25|484.65|0
1679942700000|2023-03-27 18:45:00|487.81|485.21|487.43|484.83|489.31|486.71|486.31|483.71|0
1679943000000|2023-03-27 18:50:00|487.25|484.65|488.18|485.58|488.74|486.14|486.5|483.9|0
1679943300000|2023-03-27 18:55:00|487.81|485.21|485.56|482.96|487.81|485.21|485.56|482.96|0
1679943600000|2023-03-27 19:00:00|485.75|483.15|487.43|484.83|488.18|485.58|484.26|481.66|0
1679943900000|2023-03-27 19:05:00|487.62|485.02|490.24|487.64|490.61|488.01|487.24|484.64|0
1679944200000|2023-03-27 19:10:00|490.15|487.55|489.3|486.7|490.8|488.2|488.93|486.33|0
1679944500000|2023-03-27 19:15:00|489.49|486.89|490.61|488.01|490.99|488.39|488.36|485.76|0
1679944800000|2023-03-27 19:20:00|490.42|487.82|489.11|486.51|491.92|489.32|488.92|486.32|0
1679945100000|2023-03-27 19:25:00|489.3|486.7|488.36|485.76|489.86|487.26|487.42|484.82|0
1679945400000|2023-03-27 19:30:00|488.55|485.95|489.67|487.07|490.98|488.38|487.24|484.64|0
1679945700000|2023-03-27 19:35:00|489.48|486.88|492.86|490.26|494.93|492.33|488.55|485.95|0
1679946000000|2023-03-27 19:40:00|492.48|489.88|492.86|490.26|493.99|491.39|490.98|488.38|0
1679946300000|2023-03-27 19:45:00|493.23|490.63|495.4|492.8|495.68|493.08|492.48|489.88|0
1679946600000|2023-03-27 19:50:00|496.44|493.84|495.12|492.52|498.33|495.73|493.23|490.63|0
1679946900000|2023-03-27 19:55:00|495.68|493.08|497.93|495.33|500.97|498.37|495.49|492.89|0
1679947200000|2023-03-27 20:00:00|496.99|494.39|494.34|491.74|496.99|494.39|494.16|491.56|0
1679947500000|2023-03-27 20:05:00|494.16|491.56|495.48|492.88|495.66|493.06|494.16|491.56|0
1679947800000|2023-03-27 20:10:00|495.29|492.69|494.72|492.12|495.66|493.06|494.53|491.93|0
1679948100000|2023-03-27 20:15:00|494.92|491.92|495.11|492.11|495.3|492.3|494.54|491.54|0
1679948400000|2023-03-27 20:20:00|494.92|491.92|494.73|491.73|494.92|491.92|494.54|491.54|0
1679948700000|2023-03-27 20:25:00|494.54|491.54|494.54|491.54|495.11|492.11|494.35|491.35|0
1679949000000|2023-03-27 20:30:00|494.35|491.35|493.78|490.78|494.73|491.73|493.78|490.78|0
1679949300000|2023-03-27 20:35:00|493.97|490.97|494.16|491.16|494.35|491.35|493.78|490.78|0
1679949600000|2023-03-27 20:40:00|493.97|490.97|493.4|490.4|494.16|491.16|493.4|490.4|0
1679949900000|2023-03-27 20:45:00|493.59|490.59|492.65|489.65|493.69|490.69|492.65|489.65|0
1679950200000|2023-03-27 20:50:00|492.84|489.84|493.03|490.03|493.4|490.4|492.84|489.84|0
1679950500000|2023-03-27 20:55:00|493.21|490.21|492.75|489.75|493.4|490.4|492.75|489.75|0
1679950800000|2023-03-27 21:00:00|492.97|489.97|493.22|490.22|493.22|490.22|492.97|489.97|0
1679951400000|2023-03-27 21:10:00|492.91|489.91|493.35|490.35|493.38|490.38|492.91|489.91|0
1679951700000|2023-03-27 21:15:00|493.41|490.41|493.35|490.35|493.41|490.41|493.35|490.35|0
1679952000000|2023-03-27 21:20:00|492.88|489.88|492.85|489.85|492.94|489.94|492.44|489.44|0
1679952300000|2023-03-27 21:25:00|492.94|489.94|492.88|489.88|492.94|489.94|492.72|489.72|0
1679952600000|2023-03-27 21:30:00|492.99|489.99|492.82|489.82|492.99|489.99|492.55|489.55|0
1679952900000|2023-03-27 21:35:00|492.85|489.85|492.82|489.82|492.85|489.85|492.8|489.8|0
1679953200000|2023-03-27 21:40:00|492.85|489.85|492.85|489.85|492.9|489.9|492.82|489.82|0
1679953500000|2023-03-27 21:45:00|492.88|489.88|492.88|489.88|492.88|489.88|492.85|489.85|0
1679953800000|2023-03-27 21:50:00|492.85|489.85|492.84|489.84|492.88|489.88|492.49|489.49|0
1679954100000|2023-03-27 21:55:00|492.87|489.87|492.95|489.95|493.12|490.12|492.81|489.81|0
1679954400000|2023-03-27 22:00:00|494.05|491.05|494.14|491.14|494.71|491.71|493.76|490.76|0
1679954700000|2023-03-27 22:05:00|493.95|490.95|494.52|491.52|494.89|491.89|493.95|490.95|0
1679955000000|2023-03-27 22:10:00|494.33|491.33|494.7|491.7|494.7|491.7|493.95|490.95|0
1679955300000|2023-03-27 22:15:00|494.8|491.8|495.08|492.08|495.27|492.27|494.7|491.7|0
1679955600000|2023-03-27 22:20:00|494.89|491.89|495.27|492.27|495.27|492.27|494.7|491.7|0
1679955900000|2023-03-27 22:25:00|495.46|492.46|494.89|491.89|495.46|492.46|494.89|491.89|0
1679956200000|2023-03-27 22:30:00|495.08|492.08|495.55|492.55|496.21|493.21|495.08|492.08|0
1679956500000|2023-03-27 22:35:00|495.45|492.45|495.45|492.45|495.83|492.83|495.45|492.45|0
1679956800000|2023-03-27 22:40:00|495.55|492.55|494.89|491.89|495.64|492.64|494.7|491.7|0
1679957100000|2023-03-27 22:45:00|495.07|492.07|494.7|491.7|495.07|492.07|494.51|491.51|0
1679957400000|2023-03-27 22:50:00|494.51|491.51|493.94|490.94|494.7|491.7|493.75|490.75|0
1679957700000|2023-03-27 22:55:00|494.13|491.13|493.56|490.56|494.13|491.13|493.37|490.37|0
1679958000000|2023-03-27 23:00:00|493.37|490.37|493.75|490.75|493.94|490.94|493|490|0
1679958300000|2023-03-27 23:05:00|493.56|490.56|493.56|490.56|493.94|490.94|493.37|490.37|0
1679958600000|2023-03-27 23:10:00|493.37|490.37|493.18|490.18|493.47|490.47|492.81|489.81|0
1679958900000|2023-03-27 23:15:00|493.09|490.09|493.56|490.56|493.56|490.56|492.81|489.81|0
1679959200000|2023-03-27 23:20:00|493.37|490.37|493.28|490.28|493.56|490.56|492.99|489.99|0
1679959500000|2023-03-27 23:25:00|493.37|490.37|493.18|490.18|493.37|490.37|492.8|489.8|0
1679959800000|2023-03-27 23:30:00|492.99|489.99|493.37|490.37|493.37|490.37|492.43|489.43|0
1679960100000|2023-03-27 23:35:00|493.18|490.18|493.18|490.18|493.37|490.37|492.8|489.8|0
1679960400000|2023-03-27 23:40:00|493.09|490.09|493.36|490.36|493.55|490.55|493.09|490.09|0
1679960700000|2023-03-27 23:45:00|493.55|490.55|492.99|489.99|493.65|490.65|492.99|489.99|0
1679961000000|2023-03-27 23:50:00|492.8|489.8|493.36|490.36|493.65|490.65|492.61|489.61|0
1679961300000|2023-03-27 23:55:00|493.55|490.55|492.61|489.61|493.55|490.55|492.23|489.23|0
1679961600000|2023-03-28 00:00:00|492.8|489.8|494.3|491.3|494.68|491.68|492.42|489.42|0
1679961900000|2023-03-28 00:05:00|494.49|491.49|494.68|491.68|495.43|492.43|494.49|491.49|0
1679962200000|2023-03-28 00:10:00|494.49|491.49|494.49|491.49|494.87|491.87|493.55|490.55|0
1679962500000|2023-03-28 00:15:00|494.68|491.68|495.43|492.43|496|493|494.49|491.49|0
1679962800000|2023-03-28 00:20:00|495.24|492.24|495.24|492.24|495.81|492.81|495.24|492.24|0
1679963100000|2023-03-28 00:25:00|495.34|492.34|495.43|492.43|495.62|492.62|494.49|491.49|0
1679963400000|2023-03-28 00:30:00|495.62|492.62|495.24|492.24|495.62|492.62|495.05|492.05|0
1679963700000|2023-03-28 00:35:00|495.43|492.43|494.67|491.67|495.43|492.43|494.48|491.48|0
1679964000000|2023-03-28 00:40:00|494.86|491.86|494.67|491.67|494.86|491.86|494.02|491.02|0
1679964300000|2023-03-28 00:45:00|494.58|491.58|495.24|492.24|495.61|492.61|494.58|491.58|0
1679964600000|2023-03-28 00:50:00|495.42|492.42|494.67|491.67|495.61|492.61|494.67|491.67|0
1679964900000|2023-03-28 00:55:00|494.86|491.86|494.48|491.48|494.86|491.86|494.29|491.29|0
1679965200000|2023-03-28 01:00:00|494.67|491.67|494.29|491.29|495.04|492.04|494.1|491.1|0
1679965500000|2023-03-28 01:05:00|494.1|491.1|492.97|489.97|494.29|491.29|492.59|489.59|0
1679965800000|2023-03-28 01:10:00|492.88|489.88|494.66|491.66|494.85|491.85|492.78|489.78|0
1679966100000|2023-03-28 01:15:00|494.48|491.48|495.42|492.42|495.42|492.42|494.29|491.29|0
1679966400000|2023-03-28 01:20:00|495.23|492.23|495.42|492.42|495.79|492.79|495.04|492.04|0
1679966700000|2023-03-28 01:25:00|495.23|492.23|494.76|491.76|495.23|492.23|494.66|491.66|0
1679967000000|2023-03-28 01:30:00|495.04|492.04|493.53|490.53|495.04|492.04|492.59|489.59|0
1679967300000|2023-03-28 01:35:00|493.72|490.72|494.28|491.28|494.28|491.28|493.44|490.44|0
1679967600000|2023-03-28 01:40:00|494.47|491.47|496.17|493.17|496.74|493.74|494.47|491.47|0
1679967900000|2023-03-28 01:45:00|496.36|493.36|496.17|493.17|496.64|493.64|495.79|492.79|0
1679968200000|2023-03-28 01:50:00|495.98|492.98|495.98|492.98|496.64|493.64|495.79|492.79|0
1679968500000|2023-03-28 01:55:00|496.17|493.17|496.54|493.54|496.73|493.73|495.6|492.6|0
1679968800000|2023-03-28 02:00:00|496.73|493.73|496.54|493.54|497.3|494.3|496.35|493.35|0
1679969100000|2023-03-28 02:05:00|496.73|493.73|496.73|493.73|496.92|493.92|495.97|492.97|0
1679969400000|2023-03-28 02:10:00|496.92|493.92|497.3|494.3|497.49|494.49|496.54|493.54|0
1679969700000|2023-03-28 02:15:00|497.39|494.39|496.92|493.92|497.67|494.67|496.54|493.54|0
1679970000000|2023-03-28 02:20:00|496.83|493.83|496.35|493.35|496.92|493.92|495.97|492.97|0
1679970300000|2023-03-28 02:25:00|496.45|493.45|496.35|493.35|496.54|493.54|495.97|492.97|0
1679970600000|2023-03-28 02:30:00|496.54|493.54|495.78|492.78|496.54|493.54|495.4|492.4|0
1679970900000|2023-03-28 02:35:00|495.59|492.59|496.16|493.16|496.25|493.25|495.59|492.59|0
1679971200000|2023-03-28 02:40:00|496.25|493.25|495.78|492.78|496.44|493.44|495.78|492.78|0
1679971500000|2023-03-28 02:45:00|495.97|492.97|495.4|492.4|496.15|493.15|495.21|492.21|0
1679971800000|2023-03-28 02:50:00|495.5|492.5|493.89|490.89|496.15|493.15|493.51|490.51|0
1679972100000|2023-03-28 02:55:00|494.08|491.08|494.08|491.08|495.21|492.21|493.42|490.42|0
1679972400000|2023-03-28 03:00:00|493.89|490.89|494.07|491.07|494.26|491.26|493.61|490.61|0
1679972700000|2023-03-28 03:05:00|493.89|490.89|493.32|490.32|494.07|491.07|493.13|490.13|0
1679973000000|2023-03-28 03:10:00|493.13|490.13|493.32|490.32|493.51|490.51|492.94|489.94|0
1679973300000|2023-03-28 03:15:00|493.42|490.42|493.69|490.69|493.79|490.79|493.13|490.13|0
1679973600000|2023-03-28 03:20:00|493.6|490.6|493.5|490.5|493.88|490.88|493.5|490.5|0
1679973900000|2023-03-28 03:25:00|493.41|490.41|493.5|490.5|493.69|490.69|493.41|490.41|0
1679974200000|2023-03-28 03:30:00|493.31|490.31|493.5|490.5|493.5|490.5|493.13|490.13|0
1679974500000|2023-03-28 03:35:00|493.69|490.69|493.69|490.69|493.88|490.88|493.31|490.31|0
1679974800000|2023-03-28 03:40:00|493.5|490.5|493.69|490.69|493.88|490.88|493.5|490.5|0
1679975100000|2023-03-28 03:45:00|493.88|490.88|493.5|490.5|493.88|490.88|493.31|490.31|0
1679975400000|2023-03-28 03:50:00|493.69|490.69|493.69|490.69|493.87|490.87|493.5|490.5|0
1679975700000|2023-03-28 03:55:00|493.6|490.6|493.69|490.69|494.06|491.06|493.5|490.5|0
1679976000000|2023-03-28 04:00:00|493.68|490.68|493.5|490.5|493.68|490.68|493.31|490.31|0
1679976300000|2023-03-28 04:05:00|493.59|490.59|493.68|490.68|493.68|490.68|493.31|490.31|0
1679976600000|2023-03-28 04:10:00|493.49|490.49|494.06|491.06|494.44|491.44|493.49|490.49|0
1679976900000|2023-03-28 04:15:00|493.87|490.87|493.87|490.87|494.06|491.06|493.68|490.68|0
1679977200000|2023-03-28 04:20:00|493.78|490.78|494.06|491.06|494.25|491.25|493.78|490.78|0
1679977500000|2023-03-28 04:25:00|494.24|491.24|494.06|491.06|494.24|491.24|493.87|490.87|0
1679977800000|2023-03-28 04:30:00|494.24|491.24|494.05|491.05|494.43|491.43|494.05|491.05|0
1679978100000|2023-03-28 04:35:00|494.24|491.24|494.62|491.62|494.81|491.81|494.05|491.05|0
1679978400000|2023-03-28 04:40:00|494.53|491.53|494.05|491.05|494.62|491.62|493.86|490.86|0
1679978700000|2023-03-28 04:45:00|494.24|491.24|494.05|491.05|494.24|491.24|494.05|491.05|0
1679979000000|2023-03-28 04:50:00|494.24|491.24|494.24|491.24|494.43|491.43|494.05|491.05|0
1679979300000|2023-03-28 04:55:00|494.05|491.05|494.24|491.24|494.43|491.43|494.05|491.05|0
1679979600000|2023-03-28 05:00:00|494.43|491.43|494.05|491.05|494.71|491.71|494.05|491.05|0
1679979900000|2023-03-28 05:05:00|494.24|491.24|494.24|491.24|494.61|491.61|494.05|491.05|0
1679980200000|2023-03-28 05:10:00|494.42|491.42|493.77|490.77|494.42|491.42|493.67|490.67|0
1679980500000|2023-03-28 05:15:00|493.67|490.67|495.09|492.09|495.18|492.18|493.67|490.67|0
1679980800000|2023-03-28 05:20:00|495.18|492.18|495.36|492.36|495.55|492.55|494.8|491.8|0
1679981100000|2023-03-28 05:25:00|495.18|492.18|494.99|491.99|495.93|492.93|494.99|491.99|0
1679981400000|2023-03-28 05:30:00|495.08|492.08|494.98|491.98|495.55|492.55|494.98|491.98|0
1679981700000|2023-03-28 05:35:00|494.8|491.8|494.79|491.79|495.36|492.36|494.79|491.79|0
1679982000000|2023-03-28 05:40:00|494.61|491.61|494.6|491.6|494.61|491.61|494.04|491.04|0
1679982300000|2023-03-28 05:45:00|494.42|491.42|494.23|491.23|494.79|491.79|494.04|491.04|0
1679982600000|2023-03-28 05:50:00|494.04|491.04|493.85|490.85|494.23|491.23|493.47|490.47|0
1679982900000|2023-03-28 05:55:00|493.95|490.95|493.85|490.85|494.41|491.41|493.85|490.85|0
1679983200000|2023-03-28 06:00:00|493.76|490.76|492.81|489.81|493.85|490.85|492.72|489.72|0
1679983500000|2023-03-28 06:05:00|492.7|490.1|491.11|488.51|492.7|490.1|490.82|488.22|0
1679983800000|2023-03-28 06:10:00|491.01|488.41|490.63|488.03|491.2|488.6|489.88|487.28|0
1679984100000|2023-03-28 06:15:00|490.26|487.66|491.19|488.59|491.38|488.78|490.26|487.66|0
1679984400000|2023-03-28 06:20:00|491.01|488.41|490.44|487.84|491.01|488.41|490.25|487.65|0
1679984700000|2023-03-28 06:25:00|490.63|488.03|490.07|487.47|490.82|488.22|489.79|487.19|0
1679985000000|2023-03-28 06:30:00|490.16|487.56|490.06|487.46|490.82|488.22|489.5|486.9|0
1679985300000|2023-03-28 06:35:00|489.88|487.28|489.69|487.09|490.25|487.65|489.12|486.52|0
1679985600000|2023-03-28 06:40:00|489.5|486.9|489.5|486.9|489.87|487.27|488.94|486.34|0
1679985900000|2023-03-28 06:45:00|489.6|487|489.5|486.9|490.06|487.46|488.75|486.15|0
1679986200000|2023-03-28 06:50:00|489.69|487.09|489.5|486.9|489.87|487.27|489.12|486.52|0
1679986500000|2023-03-28 06:55:00|489.87|487.27|489.59|486.99|490.34|487.74|489.12|486.52|0
1679986800000|2023-03-28 07:00:00|489.68|487.08|487.06|484.46|489.68|487.08|486.12|483.52|0
1679987100000|2023-03-28 07:05:00|487.24|484.64|488.37|485.77|489.12|486.52|486.87|484.27|0
1679987400000|2023-03-28 07:10:00|488.55|485.95|491.18|488.58|491.37|488.77|487.8|485.2|0
1679987700000|2023-03-28 07:15:00|490.99|488.39|491.18|488.58|492.12|489.52|490.43|487.83|0
1679988000000|2023-03-28 07:20:00|491.56|488.96|492.69|490.09|494.19|491.59|491.37|488.77|0
1679988300000|2023-03-28 07:25:00|492.87|490.27|492.78|490.18|493.63|491.03|492.31|489.71|0
1679988600000|2023-03-28 07:30:00|493.06|490.46|492.68|490.08|494|491.4|492.68|490.08|0
1679988900000|2023-03-28 07:35:00|492.87|490.27|490.61|488.01|492.87|490.27|490.61|488.01|0
1679989200000|2023-03-28 07:40:00|490.8|488.2|491.55|488.95|491.55|488.95|490.05|487.45|0
1679989500000|2023-03-28 07:45:00|491.36|488.76|492.68|490.08|492.68|490.08|490.8|488.2|0
1679989800000|2023-03-28 07:50:00|492.87|490.27|494.94|492.34|495.89|493.29|492.68|490.08|0
1679990100000|2023-03-28 07:55:00|494.75|492.15|496.26|493.66|497.21|494.61|493.81|491.21|0
1679990400000|2023-03-28 08:00:00|496.45|493.85|496.64|494.04|497.4|494.8|495.61|493.01|0
1679990700000|2023-03-28 08:05:00|496.83|494.23|495.32|492.72|497.21|494.61|494.94|492.34|0
1679991000000|2023-03-28 08:10:00|495.13|492.53|496.07|493.47|496.07|493.47|494.75|492.15|0
1679991300000|2023-03-28 08:15:00|495.88|493.28|496.07|493.47|496.93|494.33|495.31|492.71|0
1679991600000|2023-03-28 08:20:00|496.26|493.66|496.26|493.66|497.96|495.36|495.31|492.71|0
1679991900000|2023-03-28 08:25:00|496.07|493.47|496.82|494.22|496.83|494.23|495.88|493.28|0
1679992200000|2023-03-28 08:30:00|497.01|494.41|496.92|494.32|497.39|494.79|495.88|493.28|0
1679992500000|2023-03-28 08:35:00|497.01|494.41|498.34|495.74|498.34|495.74|496.82|494.22|0
1679992800000|2023-03-28 08:40:00|498.53|495.93|498.15|495.55|499.47|496.87|498.15|495.55|0
1679993100000|2023-03-28 08:45:00|498.34|495.74|499.28|496.68|499.47|496.87|497.39|494.79|0
1679993400000|2023-03-28 08:50:00|499.09|496.49|497.76|495.16|499.57|496.97|497.58|494.98|0
1679993700000|2023-03-28 08:55:00|497.95|495.35|498.71|496.11|498.71|496.11|496.82|494.22|0
1679994000000|2023-03-28 09:00:00|499.09|496.49|497.67|495.07|499.09|496.49|497.38|494.78|0
1679994300000|2023-03-28 09:05:00|497.57|494.97|498.71|496.11|498.9|496.3|497.19|494.59|0
1679994600000|2023-03-28 09:10:00|498.52|495.92|498.14|495.54|499.66|497.06|497.95|495.35|0
1679994900000|2023-03-28 09:15:00|497.95|495.35|497.38|494.78|498.52|495.92|497|494.4|0
1679995200000|2023-03-28 09:20:00|497.57|494.97|497.57|494.97|498.14|495.54|497.19|494.59|0
1679995500000|2023-03-28 09:25:00|497.76|495.16|497.76|495.16|498.33|495.73|497.76|495.16|0
1679995800000|2023-03-28 09:30:00|497.95|495.35|497.95|495.35|498.7|496.1|497.76|495.16|0
1679996100000|2023-03-28 09:35:00|497.76|495.16|499.27|496.67|499.46|496.86|497.38|494.78|0
1679996400000|2023-03-28 09:40:00|499.46|496.86|499.84|497.24|499.84|497.24|498.89|496.29|0
1679996700000|2023-03-28 09:45:00|500.6|498|500.98|498.38|501.74|499.14|500.41|497.81|0
1679997000000|2023-03-28 09:50:00|500.79|498.19|499.65|497.05|500.79|498.19|499.65|497.05|0
1679997300000|2023-03-28 09:55:00|499.46|496.86|501.16|498.56|501.36|498.76|499.46|496.86|0
1679997600000|2023-03-28 10:00:00|501.36|498.76|500.59|497.99|501.36|498.76|500.21|497.61|0
1679997900000|2023-03-28 10:05:00|500.78|498.18|501.73|499.13|502.3|499.7|500.4|497.8|0
1679998200000|2023-03-28 10:10:00|501.64|499.04|500.97|498.37|501.64|499.04|500.59|497.99|0
1679998500000|2023-03-28 10:15:00|501.07|498.47|500.59|497.99|501.16|498.56|500.21|497.61|0
1679998800000|2023-03-28 10:20:00|500.4|497.8|500.78|498.18|500.78|498.18|500.12|497.52|0
1679999100000|2023-03-28 10:25:00|500.97|498.37|501.16|498.56|501.92|499.32|500.59|497.99|0
1679999400000|2023-03-28 10:30:00|501.35|498.75|502.11|499.51|502.49|499.89|501.35|498.75|0
1679999700000|2023-03-28 10:35:00|502.3|499.7|502.11|499.51|502.49|499.89|501.92|499.32|0
1680000000000|2023-03-28 10:40:00|501.92|499.32|502.49|499.89|503.25|500.65|501.92|499.32|0
1680000300000|2023-03-28 10:45:00|502.68|500.08|503.63|501.03|504.01|501.41|502.49|499.89|0
1680000600000|2023-03-28 10:50:00|503.82|501.22|503.82|501.22|503.82|501.22|503.25|500.65|0
1680000900000|2023-03-28 10:55:00|503.63|501.03|502.29|499.69|503.82|501.22|502.29|499.69|0
1680001200000|2023-03-28 11:00:00|502.1|499.5|500.58|497.98|502.1|499.5|500.39|497.79|0
1680001500000|2023-03-28 11:05:00|500.77|498.17|501.91|499.31|502.67|500.07|500.39|497.79|0
1680001800000|2023-03-28 11:10:00|502.1|499.5|501.15|498.55|502.1|499.5|500.77|498.17|0
1680002100000|2023-03-28 11:15:00|501.34|498.74|499.25|496.65|501.72|499.12|499.25|496.65|0
1680002400000|2023-03-28 11:20:00|499.44|496.84|498.87|496.27|499.63|497.03|498.68|496.08|0
1680002700000|2023-03-28 11:25:00|498.68|496.08|497.73|495.13|498.68|496.08|497.26|494.66|0
1680003000000|2023-03-28 11:30:00|497.64|495.04|497.54|494.94|498.3|495.7|496.78|494.18|0
1680003300000|2023-03-28 11:35:00|497.35|494.75|497.54|494.94|497.73|495.13|497.16|494.56|0
1680003600000|2023-03-28 11:40:00|497.73|495.13|497.73|495.13|498.3|495.7|497.16|494.56|0
1680003900000|2023-03-28 11:45:00|497.92|495.32|496.4|493.8|498.11|495.51|496.4|493.8|0
1680004200000|2023-03-28 11:50:00|496.59|493.99|498.29|495.69|498.29|495.69|496.4|493.8|0
1680004500000|2023-03-28 11:55:00|498.1|495.5|499.05|496.45|499.05|496.45|497.91|495.31|0
1680004800000|2023-03-28 12:00:00|498.86|496.26|500|497.4|500.38|497.78|498.48|495.88|0
1680005100000|2023-03-28 12:05:00|499.81|497.21|499.43|496.83|500.57|497.97|499.05|496.45|0
1680005400000|2023-03-28 12:10:00|499.62|497.02|498.1|495.5|499.62|497.02|498.1|495.5|0
1680005700000|2023-03-28 12:15:00|497.91|495.31|499.05|496.45|500|497.4|497.53|494.93|0
1680006000000|2023-03-28 12:20:00|499.24|496.64|499.23|496.63|499.99|497.39|498.67|496.07|0
1680006300000|2023-03-28 12:25:00|499.33|496.73|501.13|498.53|501.51|498.91|499.23|496.63|0
1680006600000|2023-03-28 12:30:00|501.32|498.72|503.22|500.62|503.41|500.81|500.75|498.15|0
1680006900000|2023-03-28 12:35:00|503.41|500.81|503.98|501.38|504.75|502.15|503.22|500.62|0
1680007200000|2023-03-28 12:40:00|503.79|501.19|504.56|501.96|505.51|502.91|503.6|501|0
1680007500000|2023-03-28 12:45:00|504.94|502.34|503.98|501.38|505.32|502.72|503.22|500.62|0
1680007800000|2023-03-28 12:50:00|504.17|501.57|504.74|502.14|505.13|502.53|503.41|500.81|0
1680008100000|2023-03-28 12:55:00|504.93|502.33|503.98|501.38|504.93|502.33|503.79|501.19|0
1680008400000|2023-03-28 13:00:00|503.79|501.19|502.65|500.05|504.36|501.76|502.27|499.67|0
1680008700000|2023-03-28 13:05:00|502.84|500.24|502.26|499.66|503.41|500.81|502.07|499.47|0
1680009000000|2023-03-28 13:10:00|502.45|499.85|504.17|501.57|504.93|502.33|502.26|499.66|0
1680009300000|2023-03-28 13:15:00|503.98|501.38|503.98|501.38|504.36|501.76|503.21|500.61|0
1680009600000|2023-03-28 13:20:00|503.79|501.19|503.78|501.18|504.74|502.14|503.59|500.99|0
1680009900000|2023-03-28 13:25:00|503.97|501.37|502.26|499.66|505.12|502.52|502.07|499.47|0
1680010200000|2023-03-28 13:30:00|502.45|499.85|504.16|501.56|507.79|505.19|501.69|499.09|0
1680010500000|2023-03-28 13:35:00|503.97|501.37|503.59|500.99|505.88|503.28|502.83|500.23|0
1680010800000|2023-03-28 13:40:00|503.78|501.18|503.21|500.61|505.69|503.09|502.25|499.65|0
1680011100000|2023-03-28 13:45:00|503.02|500.42|502.06|499.46|504.16|501.56|500.54|497.94|0
1680011400000|2023-03-28 13:50:00|501.87|499.27|500.16|497.56|504.35|501.75|500.16|497.56|0
1680011700000|2023-03-28 13:55:00|499.97|497.37|503.77|501.17|504.92|502.32|499.97|497.37|0
1680012000000|2023-03-28 14:00:00|503.97|501.37|501.78|499.18|506.64|504.04|500.54|497.94|0
1680012300000|2023-03-28 14:05:00|501.68|499.08|499.2|496.6|501.97|499.37|498.26|495.66|0
1680012600000|2023-03-28 14:10:00|498.82|496.22|498.35|495.75|499.39|496.79|496.93|494.33|0
1680012900000|2023-03-28 14:15:00|498.25|495.65|497.53|494.93|498.82|496.22|496.36|493.76|0
1680013200000|2023-03-28 14:20:00|497.34|494.74|500|497.4|500.95|498.35|496.77|494.17|0
1680013500000|2023-03-28 14:25:00|500.19|497.59|500.38|497.78|502.47|499.87|499.43|496.83|0
1680013800000|2023-03-28 14:30:00|500.19|497.59|509.94|507.34|510.52|507.92|500.19|497.59|0
1680014100000|2023-03-28 14:35:00|510.52|507.92|508.6|506|510.52|507.92|507.06|504.46|0
1680014400000|2023-03-28 14:40:00|508.41|505.81|508.6|506|509.94|507.34|507.64|505.04|0
1680014700000|2023-03-28 14:45:00|508.79|506.19|506.68|504.08|508.79|506.19|506.1|503.5|0
1680015000000|2023-03-28 14:50:00|506.87|504.27|508.21|505.61|508.4|505.8|506.29|503.69|0
1680015300000|2023-03-28 14:55:00|508.4|505.8|508.78|506.18|509.75|507.15|506.87|504.27|0
1680015600000|2023-03-28 15:00:00|508.59|505.99|505.14|502.54|509.17|506.57|503.99|501.39|0
1680015900000|2023-03-28 15:05:00|504.57|501.97|505.33|502.73|505.33|502.73|503.23|500.63|0
1680016200000|2023-03-28 15:10:00|505.91|503.31|503.99|501.39|506.48|503.88|503.99|501.39|0
1680016500000|2023-03-28 15:15:00|503.8|501.2|502.46|499.86|503.8|501.2|501.7|499.1|0
1680016800000|2023-03-28 15:20:00|502.56|499.96|502.46|499.86|503.42|500.82|500.56|497.96|0
1680017100000|2023-03-28 15:25:00|502.08|499.48|500.93|498.33|503.42|500.82|500.17|497.57|0
1680017400000|2023-03-28 15:30:00|501.13|498.53|500.93|498.33|501.51|498.91|499.03|496.43|0
1680017700000|2023-03-28 15:35:00|501.12|498.52|498.65|496.05|501.7|499.1|498.08|495.48|0
1680018000000|2023-03-28 15:40:00|498.46|495.86|500.36|497.76|500.55|497.95|497.89|495.29|0
1680018300000|2023-03-28 15:45:00|500.17|497.57|501.69|499.09|502.27|499.67|499.41|496.81|0
1680018600000|2023-03-28 15:50:00|501.88|499.28|499.6|497|501.88|499.28|499.41|496.81|0
1680018900000|2023-03-28 15:55:00|499.79|497.19|499.02|496.42|500.36|497.76|499.02|496.42|0
1680019200000|2023-03-28 16:00:00|498.83|496.23|500.17|497.57|500.36|497.76|498.26|495.66|0
1680019500000|2023-03-28 16:05:00|500.36|497.76|501.5|498.9|501.69|499.09|500.17|497.57|0
1680019800000|2023-03-28 16:10:00|501.31|498.71|501.69|499.09|503.41|500.81|500.93|498.33|0
1680020100000|2023-03-28 16:15:00|501.5|498.9|503.79|501.19|505.32|502.72|500.93|498.33|0
1680020400000|2023-03-28 16:20:00|503.6|501|503.21|500.61|504.36|501.76|502.07|499.47|0
1680020700000|2023-03-28 16:25:00|503.02|500.42|504.17|501.57|504.55|501.95|502.83|500.23|0
1680021000000|2023-03-28 16:30:00|503.98|501.38|504.17|501.57|506.27|503.67|503.78|501.18|0
1680021300000|2023-03-28 16:35:00|504.36|501.76|503.4|500.8|504.36|501.76|503.02|500.42|0
1680021600000|2023-03-28 16:40:00|503.21|500.61|503.02|500.42|504.93|502.33|502.25|499.65|0
1680021900000|2023-03-28 16:45:00|502.83|500.23|503.21|500.61|503.97|501.37|502.06|499.46|0
1680022200000|2023-03-28 16:50:00|503.4|500.8|504.54|501.94|505.5|502.9|503.4|500.8|0
1680022500000|2023-03-28 16:55:00|504.93|502.33|504.54|501.94|505.69|503.09|504.54|501.94|0
1680022800000|2023-03-28 17:00:00|503.97|501.37|506.84|504.24|506.84|504.24|503.2|500.6|0
1680023100000|2023-03-28 17:05:00|507.41|504.81|507.22|504.62|507.99|505.39|505.31|502.71|0
1680023400000|2023-03-28 17:10:00|507.03|504.43|507.6|505|508.56|505.96|505.69|503.09|0
1680023700000|2023-03-28 17:15:00|507.99|505.39|506.07|503.47|508.76|506.16|506.07|503.47|0
1680024000000|2023-03-28 17:20:00|506.26|503.66|507.79|505.19|507.99|505.39|506.26|503.66|0
1680024300000|2023-03-28 17:25:00|507.99|505.39|507.79|505.19|508.56|505.96|507.22|504.62|0
1680024600000|2023-03-28 17:30:00|507.99|505.39|511.83|509.23|511.83|509.23|506.64|504.04|0
1680024900000|2023-03-28 17:35:00|512.02|509.42|512.79|510.19|512.99|510.39|511.06|508.46|0
1680025200000|2023-03-28 17:40:00|512.99|510.39|512.79|510.19|513.56|510.96|512.21|509.61|0
1680025500000|2023-03-28 17:45:00|512.98|510.38|514.03|511.43|515|512.4|512.48|509.88|0
1680025800000|2023-03-28 17:50:00|513.84|511.24|515.38|512.78|515.58|512.98|513.84|511.24|0
1680026100000|2023-03-28 17:55:00|515.19|512.59|516.93|514.33|518.09|515.49|515|512.4|0
1680026400000|2023-03-28 18:00:00|517.51|514.91|514.03|511.43|517.7|515.1|514.03|511.43|0
1680026700000|2023-03-28 18:05:00|514.22|511.62|514.8|512.2|515.57|512.97|513.84|511.24|0
1680027000000|2023-03-28 18:10:00|514.99|512.39|514.61|512.01|515.96|513.36|514.22|511.62|0
1680027300000|2023-03-28 18:15:00|514.22|511.62|513.26|510.66|514.22|511.62|512.87|510.27|0
1680027600000|2023-03-28 18:20:00|513.06|510.46|514.8|512.2|514.99|512.39|511.91|509.31|0
1680027900000|2023-03-28 18:25:00|514.99|512.39|513.26|510.66|514.99|512.39|512.68|510.08|0
1680028200000|2023-03-28 18:30:00|513.06|510.46|515.37|512.77|515.57|512.97|513.06|510.46|0
1680028500000|2023-03-28 18:35:00|515.18|512.58|513.64|511.04|515.18|512.58|512.87|510.27|0
1680028800000|2023-03-28 18:40:00|513.45|510.85|511.14|508.54|513.45|510.85|510.94|508.34|0
1680029100000|2023-03-28 18:45:00|510.75|508.15|510.57|507.97|511.05|508.45|506.88|504.28|0
1680029400000|2023-03-28 18:50:00|510.66|508.06|510.47|507.87|510.85|508.25|509.32|506.72|0
1680029700000|2023-03-28 18:55:00|510.28|507.68|509.51|506.91|511.04|508.44|509.32|506.72|0
1680030000000|2023-03-28 19:00:00|509.32|506.72|508.74|506.14|509.32|506.72|507.21|504.61|0
1680030300000|2023-03-28 19:05:00|508.55|505.95|507.21|504.61|508.74|506.14|506.45|503.85|0
1680030600000|2023-03-28 19:10:00|506.44|503.84|507.97|505.37|508.74|506.14|505.87|503.27|0
1680030900000|2023-03-28 19:15:00|507.78|505.18|508.93|506.33|509.7|507.1|507.02|504.42|0
1680031200000|2023-03-28 19:20:00|508.74|506.14|509.12|506.52|509.5|506.9|507.4|504.8|0
1680031500000|2023-03-28 19:25:00|508.93|506.33|510.46|507.86|511.42|508.82|507.97|505.37|0
1680031800000|2023-03-28 19:30:00|510.84|508.24|508.93|506.33|512.76|510.16|508.54|505.94|0
1680032100000|2023-03-28 19:35:00|508.54|505.94|507.78|505.18|509.5|506.9|506.44|503.84|0
1680032400000|2023-03-28 19:40:00|507.59|504.99|508.35|505.75|508.54|505.94|507.01|504.41|0
1680032700000|2023-03-28 19:45:00|508.73|506.13|507.77|505.17|510.27|507.67|507.58|504.98|0
1680033000000|2023-03-28 19:50:00|507.01|504.41|504.34|501.74|507.39|504.79|502.43|499.83|0
1680033300000|2023-03-28 19:55:00|505.1|502.5|502.62|500.02|505.48|502.88|502.24|499.64|0
1680033600000|2023-03-28 20:00:00|502.24|499.64|498.82|496.22|502.24|499.64|498.06|495.46|0
1680033900000|2023-03-28 20:05:00|498.63|496.03|499.2|496.6|499.39|496.79|498.63|496.03|0
1680034200000|2023-03-28 20:10:00|499.39|496.79|500.34|497.74|500.34|497.74|499.39|496.79|0
1680034500000|2023-03-28 20:15:00|500.35|497.35|499.4|496.4|500.53|497.53|499.21|496.21|0
1680034800000|2023-03-28 20:20:00|499.21|496.21|499.2|496.2|499.59|496.59|499.2|496.2|0
1680035100000|2023-03-28 20:25:00|499.39|496.39|499.2|496.2|499.39|496.39|499.01|496.01|0
1680035400000|2023-03-28 20:30:00|499.01|496.01|498.63|495.63|499.01|496.01|498.44|495.44|0
1680035700000|2023-03-28 20:35:00|498.82|495.82|499.01|496.01|499.58|496.58|498.82|495.82|0
1680036000000|2023-03-28 20:40:00|499.2|496.2|499.01|496.01|499.39|496.39|498.82|495.82|0
1680036300000|2023-03-28 20:45:00|499.2|496.2|499.58|496.58|499.58|496.58|499.2|496.2|0
1680036600000|2023-03-28 20:50:00|499.49|496.49|499.39|496.39|499.58|496.58|499.2|496.2|0
1680036900000|2023-03-28 20:55:00|499.2|496.2|498.92|495.92|499.2|496.2|498.63|495.63|0
1680037200000|2023-03-28 21:00:00|498.95|495.95|498.39|495.39|500.58|497.58|497.35|494.35|0
1680037500000|2023-03-28 21:05:00|498.36|495.36|497.75|494.75|498.36|495.36|497.75|494.75|0
1680037800000|2023-03-28 21:10:00|497.97|494.97|498.16|495.16|498.25|495.25|497.78|494.78|0
1680038100000|2023-03-28 21:15:00|498.06|495.06|498.05|495.05|498.19|495.19|498.05|495.05|0
1680038400000|2023-03-28 21:20:00|498.19|495.19|498.03|495.03|498.3|495.3|497.92|494.92|0
1680038700000|2023-03-28 21:25:00|498.16|495.16|497.8|494.8|498.36|495.36|497.8|494.8|0
1680039000000|2023-03-28 21:30:00|498.05|495.05|497.88|494.88|498.05|495.05|497.8|494.8|0
1680039300000|2023-03-28 21:35:00|498.03|495.03|498.03|495.03|498.03|495.03|498.03|495.03|0
1680039600000|2023-03-28 21:40:00|498.05|495.05|498|495|498.08|495.08|498|495|0
1680039900000|2023-03-28 21:45:00|498.03|495.03|498.03|495.03|498.08|495.08|498|495|0
1680040200000|2023-03-28 21:50:00|498.02|495.02|498.27|495.27|498.27|495.27|498.02|495.02|0
1680040500000|2023-03-28 21:55:00|498.21|495.21|498.13|495.13|498.38|495.38|498.13|495.13|0
1680040800000|2023-03-28 22:00:00|497.95|494.95|498.8|495.8|498.8|495.8|497.95|494.95|0
1680041100000|2023-03-28 22:05:00|498.42|495.42|497.66|494.66|498.42|495.42|497.66|494.66|0
1680041400000|2023-03-28 22:10:00|497.47|494.47|497.47|494.47|497.47|494.47|497.09|494.09|0
1680041700000|2023-03-28 22:15:00|497.28|494.28|497.65|494.65|497.84|494.84|496.9|493.9|0
1680042000000|2023-03-28 22:20:00|497.75|494.75|497.27|494.27|497.75|494.75|497.09|494.09|0
1680042300000|2023-03-28 22:25:00|497.08|494.08|497.18|494.18|497.46|494.46|496.89|493.89|0
1680042600000|2023-03-28 22:30:00|497.08|494.08|497.27|494.27|497.27|494.27|496.89|493.89|0
1680042900000|2023-03-28 22:35:00|497.46|494.46|497.65|494.65|497.65|494.65|497.27|494.27|0
1680043200000|2023-03-28 22:40:00|497.84|494.84|498.22|495.22|498.22|495.22|497.84|494.84|0
1680043500000|2023-03-28 22:45:00|498.03|495.03|497.84|494.84|498.22|495.22|497.84|494.84|0
1680043800000|2023-03-28 22:50:00|497.65|494.65|498.03|495.03|498.41|495.41|497.65|494.65|0
1680044100000|2023-03-28 22:55:00|498.22|495.22|498.02|495.02|498.22|495.22|497.84|494.84|0
1680044400000|2023-03-28 23:00:00|497.93|494.93|497.64|494.64|498.02|495.02|497.64|494.64|0
1680044700000|2023-03-28 23:05:00|497.83|494.83|497.26|494.26|497.83|494.83|496.7|493.7|0
1680045000000|2023-03-28 23:10:00|497.45|494.45|497.45|494.45|497.83|494.83|497.26|494.26|0
1680045300000|2023-03-28 23:15:00|497.26|494.26|496.5|493.5|497.45|494.45|496.5|493.5|0
1680045600000|2023-03-28 23:20:00|496.69|493.69|496.88|493.88|496.88|493.88|496.5|493.5|0
1680045900000|2023-03-28 23:25:00|496.69|493.69|497.26|494.26|497.26|494.26|496.69|493.69|0
1680046200000|2023-03-28 23:30:00|497.07|494.07|496.88|493.88|497.17|494.17|496.88|493.88|0
1680046500000|2023-03-28 23:35:00|496.69|493.69|496.5|493.5|496.88|493.88|496.5|493.5|0
1680046800000|2023-03-28 23:40:00|496.69|493.69|496.12|493.12|496.88|493.88|496.12|493.12|0
1680047100000|2023-03-28 23:45:00|495.93|492.93|495.36|492.36|496.31|493.31|494.98|491.98|0
1680047400000|2023-03-28 23:50:00|495.27|492.27|494.98|491.98|495.55|492.55|494.79|491.79|0
1680047700000|2023-03-28 23:55:00|494.79|491.79|494.98|491.98|495.36|492.36|494.6|491.6|0
1680048000000|2023-03-29 00:00:00|495.17|492.17|494.98|491.98|495.36|492.36|494.6|491.6|0
1680048300000|2023-03-29 00:05:00|494.89|491.89|493.66|490.66|495.36|492.36|493.47|490.47|0
1680048600000|2023-03-29 00:10:00|493.47|490.47|492.9|489.9|493.85|490.85|492.9|489.9|0
1680048900000|2023-03-29 00:15:00|493.09|490.09|493.84|490.84|494.03|491.03|493|490|0
1680049200000|2023-03-29 00:20:00|493.94|490.94|493.65|490.65|494.03|491.03|493.47|490.47|0
1680049500000|2023-03-29 00:25:00|494.03|491.03|493.65|490.65|494.03|491.03|493.28|490.28|0
1680049800000|2023-03-29 00:30:00|493.46|490.46|493.46|490.46|493.84|490.84|492.52|489.52|0
1680050100000|2023-03-29 00:35:00|493.27|490.27|493.46|490.46|493.46|490.46|493.08|490.08|0
1680050400000|2023-03-29 00:40:00|493.65|490.65|492.89|489.89|493.65|490.65|492.89|489.89|0
1680050700000|2023-03-29 00:45:00|492.71|489.71|491.76|488.76|493.08|490.08|491.57|488.57|0
1680051000000|2023-03-29 00:50:00|491.95|488.95|491.76|488.76|492.14|489.14|491.57|488.57|0
1680051300000|2023-03-29 00:55:00|491.95|488.95|491.76|488.76|491.95|488.95|491.2|488.2|0
1680051600000|2023-03-29 01:00:00|491.57|488.57|491.86|488.86|491.95|488.95|491.38|488.38|0
1680051900000|2023-03-29 01:05:00|491.76|488.76|491.57|488.57|491.76|488.76|491.19|488.19|0
1680052200000|2023-03-29 01:10:00|491.38|488.38|491.57|488.57|491.95|488.95|491.38|488.38|0
1680052500000|2023-03-29 01:15:00|491.38|488.38|490.81|487.81|491.57|488.57|490.63|487.63|0
1680052800000|2023-03-29 01:20:00|491|488|490.62|487.62|491|488|490.53|487.53|0
1680053100000|2023-03-29 01:25:00|490.81|487.81|489.87|486.87|490.81|487.81|489.68|486.68|0
1680053400000|2023-03-29 01:30:00|489.68|486.68|490.43|487.43|490.62|487.62|489.68|486.68|0
1680053700000|2023-03-29 01:35:00|490.25|487.25|490.81|487.81|491|488|490.25|487.25|0
1680054000000|2023-03-29 01:40:00|490.62|487.62|491.18|488.18|491.56|488.56|490.62|487.62|0
1680054300000|2023-03-29 01:45:00|491.09|488.09|491.18|488.18|491.37|488.37|491|488|0
1680054600000|2023-03-29 01:50:00|491.28|488.28|491.37|488.37|491.37|488.37|490.99|487.99|0
1680054900000|2023-03-29 01:55:00|491.28|488.28|491.18|488.18|491.37|488.37|491.18|488.18|0
1680055200000|2023-03-29 02:00:00|490.99|487.99|491.37|488.37|491.37|488.37|490.62|487.62|0
1680055500000|2023-03-29 02:05:00|491.47|488.47|491.37|488.37|491.56|488.56|491.18|488.18|0
1680055800000|2023-03-29 02:10:00|491.18|488.18|491.37|488.37|491.56|488.56|491.18|488.18|0
1680056100000|2023-03-29 02:15:00|491.28|488.28|491.37|488.37|491.74|488.74|491.18|488.18|0
1680056400000|2023-03-29 02:20:00|491.36|488.36|491.55|488.55|491.74|488.74|491.36|488.36|0
1680056700000|2023-03-29 02:25:00|491.36|488.36|491.36|488.36|491.55|488.55|490.99|487.99|0
1680057000000|2023-03-29 02:30:00|491.17|488.17|490.99|487.99|491.55|488.55|490.99|487.99|0
1680057300000|2023-03-29 02:35:00|491.17|488.17|491.17|488.17|491.55|488.55|490.98|487.98|0
1680057600000|2023-03-29 02:40:00|490.98|487.98|490.79|487.79|491.17|488.17|490.79|487.79|0
1680057900000|2023-03-29 02:45:00|490.7|487.7|489.85|486.85|490.79|487.79|489.66|486.66|0
1680058200000|2023-03-29 02:50:00|490.04|487.04|490.42|487.42|490.42|487.42|490.04|487.04|0
1680058500000|2023-03-29 02:55:00|490.6|487.6|490.6|487.6|490.79|487.79|490.42|487.42|0
1680058800000|2023-03-29 03:00:00|490.41|487.41|490.41|487.41|490.6|487.6|490.23|487.23|0
1680059100000|2023-03-29 03:05:00|490.6|487.6|490.6|487.6|490.6|487.6|490.41|487.41|0
1680059400000|2023-03-29 03:10:00|490.79|487.79|491.16|488.16|491.16|488.16|490.79|487.79|0
1680059700000|2023-03-29 03:15:00|490.98|487.98|491.16|488.16|491.16|488.16|490.98|487.98|0
1680060000000|2023-03-29 03:20:00|490.98|487.98|491.73|488.73|491.92|488.92|490.98|487.98|0
1680060300000|2023-03-29 03:25:00|491.54|488.54|491.16|488.16|491.54|488.54|490.88|487.88|0
1680060600000|2023-03-29 03:30:00|490.97|487.97|490.78|487.78|491.35|488.35|490.78|487.78|0
1680060900000|2023-03-29 03:35:00|490.6|487.6|490.22|487.22|490.6|487.6|490.22|487.22|0
1680061200000|2023-03-29 03:40:00|490.03|487.03|490.03|487.03|490.41|487.41|490.03|487.03|0
1680061500000|2023-03-29 03:45:00|490.22|487.22|490.31|487.31|490.4|487.4|490.03|487.03|0
1680061800000|2023-03-29 03:50:00|490.4|487.4|490.03|487.03|490.59|487.59|490.03|487.03|0
1680062100000|2023-03-29 03:55:00|489.84|486.84|489.84|486.84|490.03|487.03|489.65|486.65|0
1680062400000|2023-03-29 04:00:00|489.65|486.65|489.84|486.84|490.21|487.21|489.65|486.65|0
1680062700000|2023-03-29 04:05:00|489.65|486.65|489.84|486.84|490.02|487.02|489.65|486.65|0
1680063000000|2023-03-29 04:10:00|489.83|486.83|489.27|486.27|490.02|487.02|489.08|486.08|0
1680063300000|2023-03-29 04:15:00|489.46|486.46|489.27|486.27|489.46|486.46|488.89|485.89|0
1680063600000|2023-03-29 04:20:00|489.08|486.08|488.89|485.89|489.08|486.08|488.7|485.7|0
1680063900000|2023-03-29 04:25:00|489.08|486.08|488.7|485.7|489.27|486.27|488.7|485.7|0
1680064200000|2023-03-29 04:30:00|488.8|485.8|487.95|484.95|488.89|485.89|487.76|484.76|0
1680064500000|2023-03-29 04:35:00|487.76|484.76|488.32|485.32|488.42|485.42|487.57|484.57|0
1680064800000|2023-03-29 04:40:00|488.23|485.23|487.57|484.57|488.23|485.23|487.57|484.57|0
1680065100000|2023-03-29 04:45:00|487.76|484.76|487.57|484.57|487.86|484.86|487.38|484.38|0
1680065400000|2023-03-29 04:50:00|487.38|484.38|487.57|484.57|487.76|484.76|487.38|484.38|0
1680065700000|2023-03-29 04:55:00|487.38|484.38|487.76|484.76|488.13|485.13|487.38|484.38|0
1680066000000|2023-03-29 05:00:00|487.57|484.57|487.19|484.19|487.76|484.76|486.63|483.63|0
1680066300000|2023-03-29 05:05:00|487.01|484.01|487.19|484.19|487.38|484.38|486.82|483.82|0
1680066600000|2023-03-29 05:10:00|487.38|484.38|487.57|484.57|487.75|484.75|487.38|484.38|0
1680066900000|2023-03-29 05:15:00|487.75|484.75|487.57|484.57|487.75|484.75|487.38|484.38|0
1680067200000|2023-03-29 05:20:00|487.56|484.56|487|484|487.75|484.75|487|484|0
1680067500000|2023-03-29 05:25:00|487.19|484.19|487.94|484.94|487.94|484.94|487|484|0
1680067800000|2023-03-29 05:30:00|488.13|485.13|487.56|484.56|488.31|485.31|487.37|484.37|0
1680068100000|2023-03-29 05:35:00|487.37|484.37|487.75|484.75|487.75|484.75|487.19|484.19|0
1680068400000|2023-03-29 05:40:00|487.56|484.56|486.62|483.62|487.75|484.75|486.43|483.43|0
1680068700000|2023-03-29 05:45:00|486.43|483.43|486.53|483.53|486.81|483.81|486.25|483.25|0
1680069000000|2023-03-29 05:50:00|486.43|483.43|483.06|480.06|486.62|483.62|483.06|480.06|0
1680069300000|2023-03-29 05:55:00|483.25|480.25|481.2|478.2|483.25|480.25|481.2|478.2|0
1680069600000|2023-03-29 06:00:00|481.38|478.38|482.5|479.5|483.44|480.44|481.38|478.38|0
1680069900000|2023-03-29 06:05:00|482.49|479.89|482.3|479.7|483.24|480.64|482.3|479.7|0
1680070200000|2023-03-29 06:10:00|482.49|479.89|483.05|480.45|483.05|480.45|482.3|479.7|0
1680070500000|2023-03-29 06:15:00|483.14|480.54|483.23|480.63|483.23|480.63|482.67|480.07|0
1680070800000|2023-03-29 06:20:00|483.42|480.82|484.17|481.57|484.54|481.94|483.42|480.82|0
1680071100000|2023-03-29 06:25:00|484.08|481.48|483.04|480.44|484.35|481.75|482.86|480.26|0
1680071400000|2023-03-29 06:30:00|482.86|480.26|482.11|479.51|482.86|480.26|481.74|479.14|0
1680071700000|2023-03-29 06:35:00|482.3|479.7|483.23|480.63|483.23|480.63|482.11|479.51|0
1680072000000|2023-03-29 06:40:00|483.14|480.54|482.85|480.25|483.14|480.54|482.48|479.88|0
1680072300000|2023-03-29 06:45:00|482.67|480.07|482.85|480.25|483.23|480.63|482.67|480.07|0
1680072600000|2023-03-29 06:50:00|483.04|480.44|482.85|480.25|483.23|480.63|482.29|479.69|0
1680072900000|2023-03-29 06:55:00|483.04|480.44|481.92|479.32|483.04|480.44|481.36|478.76|0
1680073200000|2023-03-29 07:00:00|481.73|479.13|480.24|477.64|481.73|479.13|478.38|475.78|0
1680073500000|2023-03-29 07:05:00|480.15|477.55|479.86|477.26|481.17|478.57|478.75|476.15|0
1680073800000|2023-03-29 07:10:00|479.68|477.08|481.26|478.66|481.91|479.31|479.31|476.71|0
1680074100000|2023-03-29 07:15:00|481.17|478.57|480.79|478.19|481.17|478.57|479.86|477.26|0
1680074400000|2023-03-29 07:20:00|481.17|478.57|478.94|476.34|481.17|478.57|478.94|476.34|0
1680074700000|2023-03-29 07:25:00|479.12|476.52|476.88|474.28|479.12|476.52|476.7|474.1|0
1680075000000|2023-03-29 07:30:00|476.51|473.91|477.17|474.57|477.35|474.75|475.77|473.17|0
1680075300000|2023-03-29 07:35:00|477.25|474.65|477.63|475.03|478.19|475.59|476.88|474.28|0
1680075600000|2023-03-29 07:40:00|477.44|474.84|478.94|476.34|479.13|476.53|477.25|474.65|0
1680075900000|2023-03-29 07:45:00|478.76|476.16|477.64|475.04|478.76|476.16|477.46|474.86|0
1680076200000|2023-03-29 07:50:00|477.83|475.23|477.83|475.23|478.57|475.97|477.27|474.67|0
1680076500000|2023-03-29 07:55:00|477.64|475.04|478.01|475.41|478.2|475.6|477.08|474.48|0
1680076800000|2023-03-29 08:00:00|477.45|474.85|480.06|477.46|480.24|477.64|477.45|474.85|0
1680077100000|2023-03-29 08:05:00|479.87|477.27|479.13|476.53|480.43|477.83|478.94|476.34|0
1680077400000|2023-03-29 08:10:00|478.94|476.34|478.01|475.41|479.31|476.71|478.01|475.41|0
1680077700000|2023-03-29 08:15:00|478.19|475.59|477.73|475.13|478.38|475.78|477.08|474.48|0
1680078000000|2023-03-29 08:20:00|477.64|475.04|477.08|474.48|478.19|475.59|477.08|474.48|0
1680078300000|2023-03-29 08:25:00|476.89|474.29|476.7|474.1|477.08|474.48|476.7|474.1|0
1680078600000|2023-03-29 08:30:00|476.33|473.73|475.4|472.8|478.03|475.43|474.66|472.06|0
1680078900000|2023-03-29 08:35:00|475.22|472.62|475.22|472.62|475.4|472.8|474.66|472.06|0
1680079200000|2023-03-29 08:40:00|475.4|472.8|476.89|474.29|477.44|474.84|475.4|472.8|0
1680079500000|2023-03-29 08:45:00|476.61|474.01|477.26|474.66|477.44|474.84|476.52|473.92|0
1680079800000|2023-03-29 08:50:00|477.44|474.84|477.26|474.66|477.81|475.21|477.07|474.47|0
1680080100000|2023-03-29 08:55:00|477.07|474.47|476.14|473.54|477.44|474.84|476.14|473.54|0
1680080400000|2023-03-29 09:00:00|475.96|473.36|475.77|473.17|476.51|473.91|475.58|472.98|0
1680080700000|2023-03-29 09:05:00|475.58|472.98|473.92|471.32|475.95|473.35|473.92|471.32|0
1680081000000|2023-03-29 09:10:00|473.83|471.23|474.84|472.24|474.84|472.24|473.73|471.13|0
1680081300000|2023-03-29 09:15:00|475.03|472.43|475.21|472.61|475.21|472.61|474.47|471.87|0
1680081600000|2023-03-29 09:20:00|475.39|472.79|475.21|472.61|475.39|472.79|475.02|472.42|0
1680081900000|2023-03-29 09:25:00|475.02|472.42|474.84|472.24|475.02|472.42|474.28|471.68|0
1680082200000|2023-03-29 09:30:00|474.65|472.05|474.65|472.05|475.39|472.79|474.47|471.87|0
1680082500000|2023-03-29 09:35:00|474.46|471.86|474.65|472.05|475.02|472.42|474.28|471.68|0
1680082800000|2023-03-29 09:40:00|474.46|471.86|474.83|472.23|475.2|472.6|474.28|471.68|0
1680083100000|2023-03-29 09:45:00|475.02|472.42|474.28|471.68|475.02|472.42|474.09|471.49|0
1680083400000|2023-03-29 09:50:00|474.09|471.49|474.09|471.49|474.28|471.68|473.91|471.31|0
1680083700000|2023-03-29 09:55:00|473.91|471.31|473.35|470.75|474.09|471.49|472.79|470.19|0
1680084000000|2023-03-29 10:00:00|473.45|470.85|474.27|471.67|474.46|471.86|473.16|470.56|0
1680084300000|2023-03-29 10:05:00|474.64|472.04|475.2|472.6|475.2|472.6|474.46|471.86|0
1680084600000|2023-03-29 10:10:00|475.01|472.41|474.83|472.23|475.38|472.78|474.64|472.04|0
1680084900000|2023-03-29 10:15:00|475.01|472.41|475.57|472.97|475.75|473.15|475.01|472.41|0
1680085200000|2023-03-29 10:20:00|475.75|473.15|476.31|473.71|476.49|473.89|475.75|473.15|0
1680085500000|2023-03-29 10:25:00|476.12|473.52|475.01|472.41|476.12|473.52|474.64|472.04|0
1680085800000|2023-03-29 10:30:00|474.82|472.22|475.38|472.78|475.56|472.96|474.82|472.22|0
1680086100000|2023-03-29 10:35:00|475.56|472.96|475.38|472.78|475.93|473.33|475.38|472.78|0
1680086400000|2023-03-29 10:40:00|475.19|472.59|475.38|472.78|475.75|473.15|475.19|472.59|0
1680086700000|2023-03-29 10:45:00|475.56|472.96|475|472.4|475.93|473.33|475|472.4|0
1680087000000|2023-03-29 10:50:00|475.37|472.77|475.56|472.96|475.93|473.33|475.19|472.59|0
1680087300000|2023-03-29 10:55:00|475.74|473.14|475.93|473.33|476.11|473.51|475.19|472.59|0
1680087600000|2023-03-29 11:00:00|476.11|473.51|475.19|472.59|476.3|473.7|475.19|472.59|0
1680087900000|2023-03-29 11:05:00|475.28|472.68|476.67|474.07|476.85|474.25|474.81|472.21|0
1680088200000|2023-03-29 11:10:00|476.48|473.88|477.78|475.18|477.78|475.18|476.11|473.51|0
1680088500000|2023-03-29 11:15:00|477.6|475|476.85|474.25|477.97|475.37|476.29|473.69|0
1680088800000|2023-03-29 11:20:00|476.76|474.16|475.55|472.95|476.85|474.25|475.55|472.95|0
1680089100000|2023-03-29 11:25:00|475.74|473.14|477.22|474.62|477.22|474.62|475.65|473.05|0
1680089400000|2023-03-29 11:30:00|477.03|474.43|476.11|473.51|477.41|474.81|475.92|473.32|0
1680089700000|2023-03-29 11:35:00|475.92|473.32|476.48|473.88|476.66|474.06|475.92|473.32|0
1680090000000|2023-03-29 11:40:00|476.29|473.69|475.73|473.13|476.29|473.69|475.73|473.13|0
1680090300000|2023-03-29 11:45:00|475.55|472.95|475.36|472.76|475.55|472.95|474.8|472.2|0
1680090600000|2023-03-29 11:50:00|475.55|472.95|476.66|474.06|476.66|474.06|475.36|472.76|0
1680090900000|2023-03-29 11:55:00|476.84|474.24|477.77|475.17|477.96|475.36|476.84|474.24|0
1680091200000|2023-03-29 12:00:00|477.59|474.99|476.57|473.97|478.33|475.73|476.1|473.5|0
1680091500000|2023-03-29 12:05:00|476.66|474.06|477.4|474.8|477.77|475.17|476.1|473.5|0
1680091800000|2023-03-29 12:10:00|477.21|474.61|477.58|474.98|477.95|475.35|476.65|474.05|0
1680092100000|2023-03-29 12:15:00|477.49|474.89|478.32|475.72|478.32|475.72|477.21|474.61|0
1680092400000|2023-03-29 12:20:00|478.51|475.91|478.32|475.72|478.7|476.1|477.95|475.35|0
1680092700000|2023-03-29 12:25:00|478.14|475.54|477.95|475.35|478.23|475.63|477.21|474.61|0
1680093000000|2023-03-29 12:30:00|477.76|475.16|478.13|475.53|478.14|475.54|477.58|474.98|0
1680093300000|2023-03-29 12:35:00|477.95|475.35|478.32|475.72|478.88|476.28|477.95|475.35|0
1680093600000|2023-03-29 12:40:00|478.13|475.53|478.5|475.9|479.06|476.46|478.13|475.53|0
1680093900000|2023-03-29 12:45:00|478.69|476.09|478.32|475.72|478.88|476.28|477.95|475.35|0
1680094200000|2023-03-29 12:50:00|478.5|475.9|475.72|473.12|478.5|475.9|475.53|472.93|0
1680094500000|2023-03-29 12:55:00|475.9|473.3|475.72|473.12|476.46|473.86|475.34|472.74|0
1680094800000|2023-03-29 13:00:00|475.53|472.93|474.6|472|475.72|473.12|474.42|471.82|0
1680095100000|2023-03-29 13:05:00|474.42|471.82|474.05|471.45|474.6|472|473.86|471.26|0
1680095400000|2023-03-29 13:10:00|474.23|471.63|473.49|470.89|474.42|471.82|472.93|470.33|0
1680095700000|2023-03-29 13:15:00|473.3|470.7|471.46|468.86|473.86|471.26|470.72|468.12|0
1680096000000|2023-03-29 13:20:00|471.27|468.67|471.09|468.49|471.64|469.04|470.53|467.93|0
1680096300000|2023-03-29 13:25:00|471.27|468.67|469.61|467.01|471.45|468.85|469.24|466.64|0
1680096600000|2023-03-29 13:30:00|469.79|467.19|473.38|470.78|473.38|470.78|469.61|467.01|0
1680096900000|2023-03-29 13:35:00|473.2|470.6|472.46|469.86|473.38|470.78|471.17|468.57|0
1680097200000|2023-03-29 13:40:00|471.53|468.93|470.98|468.38|473.19|470.59|470.61|468.01|0
1680097500000|2023-03-29 13:45:00|470.8|468.2|472.45|469.85|473.38|470.78|468.59|465.99|0
1680097800000|2023-03-29 13:50:00|472.27|469.67|471.9|469.3|472.27|469.67|468.95|466.35|0
1680098100000|2023-03-29 13:55:00|472.08|469.48|470.79|468.19|472.45|469.85|470.79|468.19|0
1680098400000|2023-03-29 14:00:00|469.69|467.09|468.22|465.62|470.98|468.38|467.85|465.25|0
1680098700000|2023-03-29 14:05:00|468.03|465.43|471.16|468.56|471.71|469.11|467.85|465.25|0
1680099000000|2023-03-29 14:10:00|470.98|468.38|473.37|470.77|473.93|471.33|470.97|468.37|0
1680099300000|2023-03-29 14:15:00|473.93|471.33|471.53|468.93|474.11|471.51|471.07|468.47|0
1680099600000|2023-03-29 14:20:00|471.71|469.11|473.37|470.77|473.55|470.95|470.97|468.37|0
1680099900000|2023-03-29 14:25:00|473.55|470.95|473.92|471.32|474.85|472.25|473.37|470.77|0
1680100200000|2023-03-29 14:30:00|473.55|470.95|474.11|471.51|474.85|472.25|472.44|469.84|0
1680100500000|2023-03-29 14:35:00|474.29|471.69|475.96|473.36|476.51|473.91|474.11|471.51|0
1680100800000|2023-03-29 14:40:00|476.14|473.54|476.33|473.73|477.62|475.02|475.03|472.43|0
1680101100000|2023-03-29 14:45:00|476.51|473.91|477.44|474.84|478.55|475.95|476.33|473.73|0
1680101400000|2023-03-29 14:50:00|477.07|474.47|477.25|474.65|478.18|475.58|476.14|473.54|0
1680101700000|2023-03-29 14:55:00|477.44|474.84|478.36|475.76|479.11|476.51|475.77|473.17|0
1680102000000|2023-03-29 15:00:00|478.55|475.95|476.88|474.28|478.92|476.32|476.14|473.54|0
1680102300000|2023-03-29 15:05:00|476.32|473.72|474.84|472.24|477.06|474.46|474.65|472.05|0
1680102600000|2023-03-29 15:10:00|474.65|472.05|475.76|473.16|476.5|473.9|474.65|472.05|0
1680102900000|2023-03-29 15:15:00|475.95|473.35|476.87|474.27|477.24|474.64|474.47|471.87|0
1680103200000|2023-03-29 15:20:00|477.06|474.46|474.46|471.86|477.06|474.46|473.73|471.13|0
1680103500000|2023-03-29 15:25:00|474.28|471.68|474.46|471.86|475.57|472.97|474.28|471.68|0
1680103800000|2023-03-29 15:30:00|474.09|471.49|472.98|470.38|475.02|472.42|472.06|469.46|0
1680104100000|2023-03-29 15:35:00|472.8|470.2|472.8|470.2|473.54|470.94|471.69|469.09|0
1680104400000|2023-03-29 15:40:00|472.98|470.38|473.54|470.94|473.91|471.31|472.61|470.01|0
1680104700000|2023-03-29 15:45:00|473.35|470.75|472.06|469.46|473.35|470.75|471.87|469.27|0
1680105000000|2023-03-29 15:50:00|472.15|469.55|471.13|468.53|472.98|470.38|471.13|468.53|0
1680105300000|2023-03-29 15:55:00|470.95|468.35|470.4|467.8|471.5|468.9|470.21|467.61|0
1680105600000|2023-03-29 16:00:00|470.21|467.61|470.03|467.43|470.95|468.35|469.48|466.88|0
1680105900000|2023-03-29 16:05:00|470.21|467.61|472.24|469.64|473.16|470.56|470.21|467.61|0
1680106200000|2023-03-29 16:10:00|471.87|469.27|469.47|466.87|472.61|470.01|469.47|466.87|0
1680106500000|2023-03-29 16:15:00|469.29|466.69|469.47|466.87|470.76|468.16|468.92|466.32|0
1680106800000|2023-03-29 16:20:00|469.29|466.69|469.84|467.24|469.84|467.24|468.74|466.14|0
1680107100000|2023-03-29 16:25:00|470.02|467.42|470.39|467.79|470.39|467.79|468.92|466.32|0
1680107400000|2023-03-29 16:30:00|470.21|467.61|470.2|467.6|470.21|467.61|468.55|465.95|0
1680107700000|2023-03-29 16:35:00|470.39|467.79|469.28|466.68|470.57|467.97|468.73|466.13|0
1680108000000|2023-03-29 16:40:00|469.47|466.87|470.94|468.34|471.12|468.52|469.1|466.5|0
1680108300000|2023-03-29 16:45:00|471.03|468.43|471.12|468.52|472.6|470|470.75|468.15|0
1680108600000|2023-03-29 16:50:00|471.31|468.71|470.38|467.78|471.31|468.71|470.02|467.42|0
1680108900000|2023-03-29 16:55:00|470.2|467.6|471.86|469.26|473.15|470.55|470.02|467.42|0
1680109200000|2023-03-29 17:00:00|472.04|469.44|471.67|469.07|473.33|470.73|471.3|468.7|0
1680109500000|2023-03-29 17:05:00|471.49|468.89|467.99|465.39|471.67|469.07|467.81|465.21|0
1680109800000|2023-03-29 17:10:00|468.17|465.57|467.99|465.39|468.54|465.94|467.44|464.84|0
1680110100000|2023-03-29 17:15:00|467.81|465.21|468.36|465.76|468.36|465.76|467.07|464.47|0
1680110400000|2023-03-29 17:20:00|468.17|465.57|467.8|465.2|468.72|466.12|467.8|465.2|0
1680110700000|2023-03-29 17:25:00|467.62|465.02|466.7|464.1|468.17|465.57|466.33|463.73|0
1680111000000|2023-03-29 17:30:00|467.44|464.84|470.59|467.99|470.78|468.18|467.07|464.47|0
1680111300000|2023-03-29 17:35:00|470.41|467.81|473.53|470.93|473.53|470.93|470.23|467.63|0
1680111600000|2023-03-29 17:40:00|473.17|470.57|472.24|469.64|473.72|471.12|472.06|469.46|0
1680111900000|2023-03-29 17:45:00|472.43|469.83|473.16|470.56|473.9|471.3|472.24|469.64|0
1680112200000|2023-03-29 17:50:00|473.35|470.75|474.08|471.48|474.27|471.67|472.61|470.01|0
1680112500000|2023-03-29 17:55:00|474.27|471.67|473.9|471.3|475.19|472.59|473.71|471.11|0
1680112800000|2023-03-29 18:00:00|474.08|471.48|474.26|471.66|476.3|473.7|473.71|471.11|0
1680113100000|2023-03-29 18:05:00|474.45|471.85|472.42|469.82|475.19|472.59|471.69|469.09|0
1680113400000|2023-03-29 18:10:00|472.24|469.64|471.87|469.27|472.42|469.82|471.14|468.54|0
1680113700000|2023-03-29 18:15:00|472.05|469.45|473.71|471.11|474.08|471.48|472.05|469.45|0
1680114000000|2023-03-29 18:20:00|473.52|470.92|472.97|470.37|474.81|472.21|472.24|469.64|0
1680114300000|2023-03-29 18:25:00|473.16|470.56|471.68|469.08|473.16|470.56|471.5|468.9|0
1680114600000|2023-03-29 18:30:00|471.5|468.9|471.31|468.71|472.23|469.63|470.95|468.35|0
1680114900000|2023-03-29 18:35:00|471.5|468.9|469.48|466.88|471.68|469.08|469.29|466.69|0
1680115200000|2023-03-29 18:40:00|469.29|466.69|469.29|466.69|470.21|467.61|468.74|466.14|0
1680115500000|2023-03-29 18:45:00|469.48|466.88|468.01|465.41|470.21|467.61|467.46|464.86|0
1680115800000|2023-03-29 18:50:00|467.83|465.23|466.18|463.58|470.21|467.61|466|463.4|0
1680116100000|2023-03-29 18:55:00|466|463.4|466|463.4|466.55|463.95|465.45|462.85|0
1680116400000|2023-03-29 19:00:00|465.81|463.21|466.73|464.13|469.66|467.06|465.08|462.48|0
1680116700000|2023-03-29 19:05:00|466.91|464.31|466.73|464.13|468.74|466.14|466.54|463.94|0
1680117000000|2023-03-29 19:10:00|466.91|464.31|465.99|463.39|468.01|465.41|465.26|462.66|0
1680117300000|2023-03-29 19:15:00|465.81|463.21|461.99|459.39|465.99|463.39|461.26|458.66|0
1680117600000|2023-03-29 19:20:00|462.17|459.57|462.35|459.75|462.89|460.29|460.9|458.3|0
1680117900000|2023-03-29 19:25:00|462.17|459.57|461.62|459.02|463.26|460.66|461.26|458.66|0
1680118200000|2023-03-29 19:30:00|461.98|459.38|462.86|460.26|463.84|461.24|461.8|459.2|0
1680118500000|2023-03-29 19:35:00|463.4|460.8|464.31|461.71|464.67|462.07|463.4|460.8|0
1680118800000|2023-03-29 19:40:00|464.49|461.89|461.33|458.73|465.4|462.8|460.79|458.19|0
1680119100000|2023-03-29 19:45:00|461.69|459.09|459.33|456.73|461.69|459.09|458.97|456.37|0
1680119400000|2023-03-29 19:50:00|459.15|456.55|460.42|457.82|460.42|457.82|458.24|455.64|0
1680119700000|2023-03-29 19:55:00|460.78|458.18|460.78|458.18|462.6|460|460.24|457.64|0
1680120000000|2023-03-29 20:00:00|460.6|458|460.96|458.36|461.69|459.09|460.42|457.82|0
1680120300000|2023-03-29 20:05:00|461.14|458.54|460.42|457.82|461.14|458.54|460.05|457.45|0
1680120600000|2023-03-29 20:10:00|460.23|457.63|460.23|457.63|460.41|457.81|460.05|457.45|0
1680120900000|2023-03-29 20:15:00|460.07|457.07|461.13|458.13|461.31|458.31|460.07|457.07|0
1680121200000|2023-03-29 20:20:00|461.31|458.31|460.76|457.76|461.31|458.31|460.76|457.76|0
1680121500000|2023-03-29 20:25:00|460.94|457.94|461.12|458.12|461.12|458.12|460.94|457.94|0
1680121800000|2023-03-29 20:30:00|460.94|457.94|460.58|457.58|460.94|457.94|460.22|457.22|0
1680122100000|2023-03-29 20:35:00|460.67|457.67|460.58|457.58|460.76|457.76|460.4|457.4|0
1680122400000|2023-03-29 20:40:00|460.76|457.76|460.21|457.21|460.94|457.94|460.03|457.03|0
1680122700000|2023-03-29 20:45:00|460.39|457.39|461.12|458.12|461.12|458.12|460.03|457.03|0
1680123000000|2023-03-29 20:50:00|460.94|457.94|461.12|458.12|461.12|458.12|460.94|457.94|0
1680123300000|2023-03-29 20:55:00|461.3|458.3|461.57|458.57|461.66|458.66|461.3|458.3|0
1680123600000|2023-03-29 21:00:00|461.65|458.65|461.49|458.49|461.65|458.65|461.3|458.3|0
1680123900000|2023-03-29 21:05:00|461.54|458.54|461.24|458.24|461.57|458.57|461.24|458.24|0
1680124200000|2023-03-29 21:10:00|461.33|458.33|461.38|458.38|461.38|458.38|461.33|458.33|0
1680125100000|2023-03-29 21:25:00|461.33|458.33|461.33|458.33|461.33|458.33|461.33|458.33|0
1680125400000|2023-03-29 21:30:00|461.3|458.3|460.98|457.98|461.33|458.33|460.98|457.98|0
1680125700000|2023-03-29 21:35:00|461.03|458.03|461.29|458.29|461.3|458.3|461.03|458.03|0
1680126000000|2023-03-29 21:40:00|461.32|458.32|461.29|458.29|461.32|458.32|461.21|458.21|0
1680126300000|2023-03-29 21:45:00|461.32|458.32|461.13|458.13|461.32|458.32|461.13|458.13|0
1680126600000|2023-03-29 21:50:00|461.07|458.07|461.37|458.37|461.4|458.4|461.07|458.07|0
1680126900000|2023-03-29 21:55:00|461.4|458.4|461.32|458.32|461.4|458.4|461.13|458.13|0
1680127200000|2023-03-29 22:00:00|461.01|458.01|462.37|459.37|462.73|459.73|461.01|458.01|0
1680127500000|2023-03-29 22:05:00|462.28|459.28|460.74|457.74|462.37|459.37|460.56|457.56|0
1680127800000|2023-03-29 22:10:00|460.56|457.56|461.1|458.1|461.1|458.1|460.55|457.55|0
1680128100000|2023-03-29 22:15:00|460.92|457.92|461.28|458.28|461.37|458.37|460.92|457.92|0
1680128400000|2023-03-29 22:20:00|461.1|458.1|461.28|458.28|461.64|458.64|461.1|458.1|0
1680128700000|2023-03-29 22:25:00|461.1|458.1|461.46|458.46|461.64|458.64|461.1|458.1|0
1680129000000|2023-03-29 22:30:00|461.64|458.64|462.18|459.18|462.36|459.36|461.55|458.55|0
1680129300000|2023-03-29 22:35:00|462.36|459.36|463.27|460.27|463.27|460.27|462.18|459.18|0
1680129600000|2023-03-29 22:40:00|463.09|460.09|462.91|459.91|463.09|460.09|462.54|459.54|0
1680129900000|2023-03-29 22:45:00|462.72|459.72|462.91|459.91|462.91|459.91|462.54|459.54|0
1680130200000|2023-03-29 22:50:00|462.72|459.72|462.36|459.36|462.72|459.72|462.18|459.18|0
1680130500000|2023-03-29 22:55:00|462.54|459.54|462.36|459.36|462.9|459.9|462.36|459.36|0
1680130800000|2023-03-29 23:00:00|462.54|459.54|462.36|459.36|462.54|459.54|461.99|458.99|0
1680131100000|2023-03-29 23:05:00|462.54|459.54|462.9|459.9|463.08|460.08|462.54|459.54|0
1680131400000|2023-03-29 23:10:00|462.72|459.72|462.54|459.54|462.9|459.9|462.54|459.54|0
1680131700000|2023-03-29 23:15:00|462.63|459.63|462.53|459.53|462.72|459.72|462.35|459.35|0
1680132000000|2023-03-29 23:20:00|462.72|459.72|462.53|459.53|462.72|459.72|462.53|459.53|0
1680132300000|2023-03-29 23:25:00|462.72|459.72|462.9|459.9|462.9|459.9|462.53|459.53|0
1680132600000|2023-03-29 23:30:00|462.71|459.71|463.44|460.44|463.44|460.44|462.35|459.35|0
1680132900000|2023-03-29 23:35:00|463.26|460.26|463.8|460.8|463.99|460.99|463.08|460.08|0
1680133200000|2023-03-29 23:40:00|463.98|460.98|464.62|461.62|464.62|461.62|463.44|460.44|0
1680133500000|2023-03-29 23:45:00|464.53|461.53|464.35|461.35|464.71|461.71|464.16|461.16|0
1680133800000|2023-03-29 23:50:00|464.26|461.26|464.16|461.16|464.53|461.53|463.98|460.98|0
1680134100000|2023-03-29 23:55:00|464.35|461.35|464.71|461.71|464.71|461.71|463.98|460.98|0
1680134400000|2023-03-30 00:00:00|464.53|461.53|464.89|461.89|465.44|462.44|464.34|461.34|0
1680134700000|2023-03-30 00:05:00|465.07|462.07|465.25|462.25|465.25|462.25|464.16|461.16|0
1680135000000|2023-03-30 00:10:00|465.07|462.07|465.25|462.25|465.62|462.62|464.89|461.89|0
1680135300000|2023-03-30 00:15:00|465.43|462.43|464.34|461.34|465.62|462.62|464.34|461.34|0
1680135600000|2023-03-30 00:20:00|464.7|461.7|464.34|461.34|465.07|462.07|464.34|461.34|0
1680135900000|2023-03-30 00:25:00|464.52|461.52|464.7|461.7|464.88|461.88|464.52|461.52|0
1680136200000|2023-03-30 00:30:00|464.88|461.88|464.7|461.7|465.07|462.07|464.52|461.52|0
1680136500000|2023-03-30 00:35:00|464.52|461.52|463.97|460.97|464.7|461.7|463.61|460.61|0
1680136800000|2023-03-30 00:40:00|464.07|461.07|463.79|460.79|464.15|461.15|463.42|460.42|0
1680137100000|2023-03-30 00:45:00|463.97|460.97|463.34|460.34|464.15|461.15|463.24|460.24|0
1680137400000|2023-03-30 00:50:00|463.42|460.42|463.97|460.97|464.15|461.15|463.42|460.42|0
1680137700000|2023-03-30 00:55:00|463.79|460.79|463.6|460.6|463.97|460.97|463.42|460.42|0
1680138000000|2023-03-30 01:00:00|463.42|460.42|463.96|460.96|463.97|460.97|463.42|460.42|0
1680138300000|2023-03-30 01:05:00|463.78|460.78|464.79|461.79|464.87|461.87|463.78|460.78|0
1680138600000|2023-03-30 01:10:00|464.69|461.69|464.33|461.33|465.06|462.06|464.14|461.14|0
1680138900000|2023-03-30 01:15:00|464.51|461.51|464.69|461.69|464.87|461.87|464.33|461.33|0
1680139200000|2023-03-30 01:20:00|464.6|461.6|464.69|461.69|465.05|462.05|464.6|461.6|0
1680139500000|2023-03-30 01:25:00|464.51|461.51|463.96|460.96|464.69|461.69|463.96|460.96|0
1680139800000|2023-03-30 01:30:00|463.87|460.87|463.05|460.05|463.96|460.96|463.05|460.05|0
1680140100000|2023-03-30 01:35:00|463.14|460.14|463.23|460.23|463.41|460.41|462.68|459.68|0
1680140400000|2023-03-30 01:40:00|463.41|460.41|463.05|460.05|463.59|460.59|462.86|459.86|0
1680140700000|2023-03-30 01:45:00|463.14|460.14|462.68|459.68|463.23|460.23|462.5|459.5|0
1680141000000|2023-03-30 01:50:00|462.86|459.86|462.86|459.86|463.04|460.04|462.32|459.32|0
1680141300000|2023-03-30 01:55:00|462.68|459.68|463.22|460.22|463.22|460.22|462.68|459.68|0
1680141600000|2023-03-30 02:00:00|463.41|460.41|463.22|460.22|463.41|460.41|463.04|460.04|0
1680141900000|2023-03-30 02:05:00|463.4|460.4|463.04|460.04|463.59|460.59|463.04|460.04|0
1680142200000|2023-03-30 02:10:00|463.22|460.22|463.4|460.4|463.58|460.58|463.13|460.13|0
1680142500000|2023-03-30 02:15:00|463.22|460.22|462.67|459.67|463.22|460.22|462.59|459.59|0
1680142800000|2023-03-30 02:20:00|462.59|459.59|462.49|459.49|462.67|459.67|462.31|459.31|0
1680143100000|2023-03-30 02:25:00|462.4|459.4|461.4|458.4|462.59|459.59|461.4|458.4|0
1680143400000|2023-03-30 02:30:00|461.22|458.22|461.58|458.58|461.58|458.58|460.31|457.31|0
1680143700000|2023-03-30 02:35:00|461.4|458.4|462.49|459.49|462.67|459.67|461.4|458.4|0
1680144000000|2023-03-30 02:40:00|462.67|459.67|463.21|460.21|463.21|460.21|462.49|459.49|0
1680144300000|2023-03-30 02:45:00|463.39|460.39|463.58|460.58|463.94|460.94|463.21|460.21|0
1680144600000|2023-03-30 02:50:00|463.76|460.76|464.12|461.12|464.3|461.3|463.58|460.58|0
1680144900000|2023-03-30 02:55:00|463.94|460.94|464.12|461.12|464.3|461.3|463.76|460.76|0
1680145200000|2023-03-30 03:00:00|464.3|461.3|464.12|461.12|464.48|461.48|464.12|461.12|0
1680145500000|2023-03-30 03:05:00|464.3|461.3|464.3|461.3|464.48|461.48|463.94|460.94|0
1680145800000|2023-03-30 03:10:00|464.48|461.48|464.12|461.12|464.76|461.76|463.93|460.93|0
1680146100000|2023-03-30 03:15:00|464.3|461.3|463.93|460.93|464.48|461.48|463.93|460.93|0
1680146400000|2023-03-30 03:20:00|464.03|461.03|463.75|460.75|464.11|461.11|463.57|460.57|0
1680146700000|2023-03-30 03:25:00|463.93|460.93|463.75|460.75|463.93|460.93|463.57|460.57|0
1680147000000|2023-03-30 03:30:00|463.93|460.93|463.75|460.75|464.11|461.11|463.57|460.57|0
1680147300000|2023-03-30 03:35:00|463.93|460.93|463.2|460.2|463.93|460.93|463.2|460.2|0
1680147600000|2023-03-30 03:40:00|463.38|460.38|463.38|460.38|463.38|460.38|463.2|460.2|0
1680147900000|2023-03-30 03:45:00|463.56|460.56|463.38|460.38|463.56|460.56|463.38|460.38|0
1680148200000|2023-03-30 03:50:00|463.2|460.2|463.38|460.38|463.56|460.56|463.02|460.02|0
1680148500000|2023-03-30 03:55:00|463.47|460.47|463.2|460.2|463.56|460.56|463.01|460.01|0
1680148800000|2023-03-30 04:00:00|463.01|460.01|463.38|460.38|463.38|460.38|463.01|460.01|0
1680149100000|2023-03-30 04:05:00|463.29|460.29|462.65|459.65|463.38|460.38|462.56|459.56|0
1680149400000|2023-03-30 04:10:00|462.47|459.47|462.46|459.46|462.83|459.83|462.46|459.46|0
1680149700000|2023-03-30 04:15:00|462.28|459.28|462.28|459.28|462.46|459.46|461.92|458.92|0
1680150000000|2023-03-30 04:20:00|462.38|459.38|461.19|458.19|462.46|459.46|461.19|458.19|0
1680150300000|2023-03-30 04:25:00|461.37|458.37|461.55|458.55|461.74|458.74|461.19|458.19|0
1680150600000|2023-03-30 04:30:00|461.73|458.73|461.73|458.73|461.92|458.92|461.55|458.55|0
1680150900000|2023-03-30 04:35:00|461.91|458.91|461.91|458.91|462.1|459.1|461.73|458.73|0
1680151200000|2023-03-30 04:40:00|462.09|459.09|461.19|458.19|462.09|459.09|461|458|0
1680151500000|2023-03-30 04:45:00|461.37|458.37|461.55|458.55|461.73|458.73|461|458|0
1680151800000|2023-03-30 04:50:00|461.73|458.73|461.18|458.18|461.73|458.73|460.82|457.82|0
1680152100000|2023-03-30 04:55:00|461|458|461.55|458.55|461.55|458.55|461|458|0
1680152400000|2023-03-30 05:00:00|461.73|458.73|461.91|458.91|461.91|458.91|461|458|0
1680152700000|2023-03-30 05:05:00|461.82|458.82|460.82|457.82|461.91|458.91|460.64|457.64|0
1680153000000|2023-03-30 05:10:00|460.64|457.64|460.63|457.63|460.82|457.82|460.09|457.09|0
1680153300000|2023-03-30 05:15:00|460.45|457.45|460.27|457.27|460.63|457.63|460.27|457.27|0
1680153600000|2023-03-30 05:20:00|460.09|457.09|460.63|457.63|460.63|457.63|460.09|457.09|0
1680153900000|2023-03-30 05:25:00|460.81|457.81|460.45|457.45|460.99|457.99|460.45|457.45|0
1680154200000|2023-03-30 05:30:00|460.27|457.27|456.83|453.83|460.45|457.45|456.65|453.65|0
1680154500000|2023-03-30 05:35:00|457.01|454.01|459.36|456.36|460.81|457.81|457.01|454.01|0
1680154800000|2023-03-30 05:40:00|459.54|456.54|458.73|455.73|459.54|456.54|458.45|455.45|0
1680155100000|2023-03-30 05:45:00|458.63|455.63|458.45|455.45|459|456|457.37|454.37|0
1680155400000|2023-03-30 05:50:00|458.63|455.63|456.74|453.74|459|456|456.64|453.64|0
1680155700000|2023-03-30 05:55:00|456.64|453.64|455.38|452.38|456.82|453.82|455.38|452.38|0
1680156000000|2023-03-30 06:00:00|455.2|452.2|456.1|453.1|457.37|454.37|455.2|452.2|0
1680156300000|2023-03-30 06:05:00|456.08|453.48|454.82|452.22|456.08|453.48|454.64|452.04|0
1680156600000|2023-03-30 06:10:00|455|452.4|454.64|452.04|455.9|453.3|454.64|452.04|0
1680156900000|2023-03-30 06:15:00|454.28|451.68|455.72|453.12|455.72|453.12|454.1|451.5|0
1680157200000|2023-03-30 06:20:00|455.9|453.3|457.67|455.07|457.67|455.07|455.18|452.58|0
1680157500000|2023-03-30 06:25:00|457.49|454.89|456.95|454.35|458.03|455.43|456.77|454.17|0
1680157800000|2023-03-30 06:30:00|456.77|454.17|458.38|455.78|458.74|456.14|456.59|453.99|0
1680158100000|2023-03-30 06:35:00|458.2|455.6|458.38|455.78|459.1|456.5|457.84|455.24|0
1680158400000|2023-03-30 06:40:00|458.48|455.88|458.2|455.6|458.56|455.96|457.84|455.24|0
1680158700000|2023-03-30 06:45:00|458.02|455.42|457.99|455.39|458.35|455.75|456.94|454.34|0
1680159000000|2023-03-30 06:50:00|456.27|453.67|456.63|454.03|456.72|454.12|456.09|453.49|0
1680159300000|2023-03-30 06:55:00|456.45|453.85|456.09|453.49|456.63|454.03|455.37|452.77|0
1680159600000|2023-03-30 07:00:00|455.73|453.13|456.44|453.84|457.35|454.75|455.73|453.13|0
1680159900000|2023-03-30 07:05:00|456.26|453.66|458.6|456|458.79|456.19|456.08|453.48|0
1680160200000|2023-03-30 07:10:00|458.24|455.64|454.82|452.22|458.24|455.64|454.64|452.04|0
1680160500000|2023-03-30 07:15:00|455|452.4|454.64|452.04|455.36|452.76|454.29|451.69|0
1680160800000|2023-03-30 07:20:00|454.56|451.96|454.92|452.32|455.18|452.58|454.1|451.5|0
1680161100000|2023-03-30 07:25:00|454.82|452.22|453.21|450.61|455|452.4|452.67|450.07|0
1680161400000|2023-03-30 07:30:00|453.12|450.52|452.49|449.89|453.21|450.61|451.42|448.82|0
1680161700000|2023-03-30 07:35:00|452.31|449.71|451.23|448.63|453.03|450.43|451.23|448.63|0
1680162000000|2023-03-30 07:40:00|451.06|448.46|450.7|448.1|451.59|448.99|450.16|447.56|0
1680162300000|2023-03-30 07:45:00|450.88|448.28|452.66|450.06|452.66|450.06|450.7|448.1|0
1680162600000|2023-03-30 07:50:00|452.48|449.88|452.48|449.88|452.84|450.24|451.95|449.35|0
1680162900000|2023-03-30 07:55:00|452.3|449.7|452.66|450.06|453.02|450.42|451.95|449.35|0
1680163200000|2023-03-30 08:00:00|452.84|450.24|452.84|450.24|453.74|451.14|452.4|449.8|0
1680163500000|2023-03-30 08:05:00|452.66|450.06|451.76|449.16|453.29|450.69|451.76|449.16|0
1680163800000|2023-03-30 08:10:00|451.68|449.08|450.15|447.55|452.12|449.52|449.8|447.2|0
1680164100000|2023-03-30 08:15:00|449.98|447.38|451.4|448.8|451.58|448.98|449.8|447.2|0
1680164400000|2023-03-30 08:20:00|451.58|448.98|452.3|449.7|453.01|450.41|451.58|448.98|0
1680164700000|2023-03-30 08:25:00|452.48|449.88|452.3|449.7|452.65|450.05|451.94|449.34|0
1680165000000|2023-03-30 08:30:00|452.57|449.97|451.4|448.8|452.65|450.05|451.22|448.62|0
1680165300000|2023-03-30 08:35:00|451.22|448.62|450.5|447.9|451.76|449.16|450.33|447.73|0
1680165600000|2023-03-30 08:40:00|450.33|447.73|450.86|448.26|451.4|448.8|450.33|447.73|0
1680165900000|2023-03-30 08:45:00|450.95|448.35|450.5|447.9|451.22|448.62|450.5|447.9|0
1680166200000|2023-03-30 08:50:00|450.68|448.08|450.32|447.72|451.04|448.44|449.97|447.37|0
1680166500000|2023-03-30 08:55:00|450.5|447.9|451.04|448.44|451.31|448.71|450.32|447.72|0
1680166800000|2023-03-30 09:00:00|450.86|448.26|451.21|448.61|451.21|448.61|450.5|447.9|0
1680167100000|2023-03-30 09:05:00|451.03|448.43|450.85|448.25|451.21|448.61|450.68|448.08|0
1680167400000|2023-03-30 09:10:00|451.03|448.43|451.03|448.43|451.39|448.79|450.85|448.25|0
1680167700000|2023-03-30 09:15:00|451.21|448.61|451.57|448.97|451.57|448.97|451.13|448.53|0
1680168000000|2023-03-30 09:20:00|451.39|448.79|451.39|448.79|451.75|449.15|451.21|448.61|0
1680168300000|2023-03-30 09:25:00|451.57|448.97|450.49|447.89|451.57|448.97|450.14|447.54|0
1680168600000|2023-03-30 09:30:00|450.85|448.25|450.67|448.07|450.85|448.25|450.49|447.89|0
1680168900000|2023-03-30 09:35:00|450.85|448.25|451.56|448.96|451.74|449.14|450.85|448.25|0
1680169200000|2023-03-30 09:40:00|451.74|449.14|451.38|448.78|451.92|449.32|451.2|448.6|0
1680169500000|2023-03-30 09:45:00|451.56|448.96|450.67|448.07|451.74|449.14|450.67|448.07|0
1680169800000|2023-03-30 09:50:00|450.84|448.24|450.13|447.53|451.02|448.42|449.95|447.35|0
1680170100000|2023-03-30 09:55:00|449.95|447.35|450.66|448.06|451.02|448.42|449.77|447.17|0
1680170400000|2023-03-30 10:00:00|450.49|447.89|449.95|447.35|450.49|447.89|449.41|446.81|0
1680170700000|2023-03-30 10:05:00|450.13|447.53|448.7|446.1|450.31|447.71|448.52|445.92|0
1680171000000|2023-03-30 10:10:00|448.88|446.28|449.41|446.81|449.77|447.17|448.52|445.92|0
1680171300000|2023-03-30 10:15:00|449.23|446.63|448.87|446.27|449.23|446.63|448.52|445.92|0
1680171600000|2023-03-30 10:20:00|448.97|446.37|449.05|446.45|449.41|446.81|448.34|445.74|0
1680171900000|2023-03-30 10:25:00|449.23|446.63|449.23|446.63|449.41|446.81|448.87|446.27|0
1680172200000|2023-03-30 10:30:00|449.05|446.45|449.05|446.45|449.23|446.63|448.16|445.56|0
1680172500000|2023-03-30 10:35:00|448.87|446.27|447.27|444.67|448.87|446.27|447.27|444.67|0
1680172800000|2023-03-30 10:40:00|447.44|444.84|446.2|443.6|447.44|444.84|445.49|442.89|0
1680173100000|2023-03-30 10:45:00|446.02|443.42|447.26|444.66|447.44|444.84|446.02|443.42|0
1680173400000|2023-03-30 10:50:00|447.18|444.58|446.73|444.13|447.53|444.93|446.73|444.13|0
1680173700000|2023-03-30 10:55:00|446.55|443.95|445.13|442.53|446.64|444.04|444.69|442.09|0
1680174000000|2023-03-30 11:00:00|445.22|442.62|444.6|442|445.48|442.88|443.71|441.11|0
1680174300000|2023-03-30 11:05:00|444.42|441.82|444.95|442.35|445.04|442.44|443.98|441.38|0
1680174600000|2023-03-30 11:10:00|445.04|442.44|444.77|442.17|445.3|442.7|444.59|441.99|0
1680174900000|2023-03-30 11:15:00|444.95|442.35|446.01|443.41|446.37|443.77|444.95|442.35|0
1680175200000|2023-03-30 11:20:00|445.83|443.23|445.65|443.05|446.37|443.77|445.48|442.88|0
1680175500000|2023-03-30 11:25:00|445.48|442.88|444.77|442.17|445.65|443.05|444.59|441.99|0
1680175800000|2023-03-30 11:30:00|444.94|442.34|446.01|443.41|446.01|443.41|444.41|441.81|0
1680176100000|2023-03-30 11:35:00|445.92|443.32|446.72|444.12|446.72|444.12|445.57|442.97|0
1680176400000|2023-03-30 11:40:00|446.63|444.03|445.83|443.23|447.25|444.65|445.83|443.23|0
1680176700000|2023-03-30 11:45:00|445.65|443.05|445.83|443.23|446.01|443.41|445.29|442.69|0
1680177000000|2023-03-30 11:50:00|446|443.4|445.65|443.05|446.36|443.76|445.65|443.05|0
1680177300000|2023-03-30 11:55:00|445.83|443.23|445.65|443.05|445.83|443.23|445.29|442.69|0
1680177600000|2023-03-30 12:00:00|446|443.4|445.82|443.22|446.71|444.11|445.11|442.51|0
1680177900000|2023-03-30 12:05:00|446|443.4|446.18|443.58|446.36|443.76|445.82|443.22|0
1680178200000|2023-03-30 12:10:00|446.35|443.75|445.29|442.69|446.35|443.75|444.58|441.98|0
1680178500000|2023-03-30 12:15:00|445.46|442.86|445.11|442.51|445.46|442.86|444.75|442.15|0
1680178800000|2023-03-30 12:20:00|444.93|442.33|447.24|444.64|447.77|445.17|444.93|442.33|0
1680179100000|2023-03-30 12:25:00|447.06|444.46|446.9|444.3|447.42|444.82|446.55|443.95|0
1680179400000|2023-03-30 12:30:00|447.08|444.48|444.23|441.63|448.07|445.47|442.99|440.39|0
1680179700000|2023-03-30 12:35:00|444.05|441.45|443.34|440.74|445.12|442.52|441.74|439.14|0
1680180000000|2023-03-30 12:40:00|443.52|440.92|441.92|439.32|443.7|441.1|441.57|438.97|0
1680180300000|2023-03-30 12:45:00|441.74|439.14|442.98|440.38|443.16|440.56|441.21|438.61|0
1680180600000|2023-03-30 12:50:00|443.16|440.56|442.45|439.85|443.52|440.92|441.92|439.32|0
1680180900000|2023-03-30 12:55:00|442.63|440.03|441.05|438.45|444.07|441.47|440.39|437.79|0
1680181200000|2023-03-30 13:00:00|441.22|438.62|441.75|439.15|442.11|439.51|440.43|437.83|0
1680181500000|2023-03-30 13:05:00|441.93|439.33|442.99|440.39|444.23|441.63|441.75|439.15|0
1680181800000|2023-03-30 13:10:00|443.17|440.57|441.57|438.97|443.17|440.57|441.4|438.8|0
1680182100000|2023-03-30 13:15:00|441.4|438.8|440.87|438.27|441.93|439.33|440.34|437.74|0
1680182400000|2023-03-30 13:20:00|440.69|438.09|440.33|437.73|440.87|438.27|439.63|437.03|0
1680182700000|2023-03-30 13:25:00|440.69|438.09|439.98|437.38|440.69|438.09|438.92|436.32|0
1680183000000|2023-03-30 13:30:00|440.33|437.73|441.74|439.14|442.63|440.03|439.8|437.2|0
1680183300000|2023-03-30 13:35:00|441.39|438.79|442.98|440.38|443.87|441.27|441.21|438.61|0
1680183600000|2023-03-30 13:40:00|442.45|439.85|442.63|440.03|443.69|441.09|440.86|438.26|0
1680183900000|2023-03-30 13:45:00|442.8|440.2|440.86|438.26|443.34|440.74|440.5|437.9|0
1680184200000|2023-03-30 13:50:00|441.03|438.43|441.74|439.14|443.33|440.73|440.33|437.73|0
1680184500000|2023-03-30 13:55:00|441.56|438.96|441.18|438.58|443.3|440.7|441.18|438.58|0
1680184800000|2023-03-30 14:00:00|440.83|438.23|444|441.4|444|441.4|439.42|436.82|0
1680185100000|2023-03-30 14:05:00|444.36|441.76|446.13|443.53|446.66|444.06|444.36|441.76|0
1680185400000|2023-03-30 14:10:00|446.3|443.7|448.96|446.36|449.85|447.25|445.42|442.82|0
1680185700000|2023-03-30 14:15:00|449.14|446.54|447.9|445.3|450.03|447.43|447.72|445.12|0
1680186000000|2023-03-30 14:20:00|447.72|445.12|445.77|443.17|448.43|445.83|445.59|442.99|0
1680186300000|2023-03-30 14:25:00|445.59|442.99|443.11|440.51|446.48|443.88|441.35|438.75|0
1680186600000|2023-03-30 14:30:00|442.94|440.34|444.17|441.57|444.62|442.02|440.47|437.87|0
1680186900000|2023-03-30 14:35:00|444.35|441.75|442.58|439.98|445.76|443.16|442.58|439.98|0
1680187200000|2023-03-30 14:40:00|442.41|439.81|442.4|439.8|443.11|440.51|441.17|438.57|0
1680187500000|2023-03-30 14:45:00|442.23|439.63|443.64|441.04|444.17|441.57|442.05|439.45|0
1680187800000|2023-03-30 14:50:00|443.82|441.22|443.11|440.51|445.05|442.45|442.4|439.8|0
1680188100000|2023-03-30 14:55:00|443.28|440.68|444.7|442.1|445.4|442.8|442.58|439.98|0
1680188400000|2023-03-30 15:00:00|444.52|441.92|444.34|441.74|445.76|443.16|444.17|441.57|0
1680188700000|2023-03-30 15:05:00|444.52|441.92|443.99|441.39|444.87|442.27|443.28|440.68|0
1680189000000|2023-03-30 15:10:00|443.81|441.21|446.11|443.51|446.46|443.86|441.69|439.09|0
1680189300000|2023-03-30 15:15:00|445.93|443.33|444.69|442.09|447.35|444.75|444.34|441.74|0
1680189600000|2023-03-30 15:20:00|444.34|441.74|444.51|441.91|444.69|442.09|443.45|440.85|0
1680189900000|2023-03-30 15:25:00|444.87|442.27|445.22|442.62|445.93|443.33|444.69|442.09|0
1680190200000|2023-03-30 15:30:00|445.57|442.97|450.32|447.72|451.03|448.43|445.57|442.97|0
1680190500000|2023-03-30 15:35:00|450.14|447.54|449.96|447.36|450.85|448.25|449.25|446.65|0
1680190800000|2023-03-30 15:40:00|449.78|447.18|448.54|445.94|449.96|447.36|447.83|445.23|0
1680191100000|2023-03-30 15:45:00|448.72|446.12|452.98|450.38|453.16|450.56|448.72|446.12|0
1680191400000|2023-03-30 15:50:00|452.8|450.2|451.91|449.31|452.98|450.38|451.38|448.78|0
1680191700000|2023-03-30 15:55:00|451.56|448.96|451.62|449.02|451.8|449.2|450.31|447.71|0
1680192000000|2023-03-30 16:00:00|451.8|449.2|451.8|449.2|453.93|451.33|451.62|449.02|0
1680192300000|2023-03-30 16:05:00|451.97|449.37|450.73|448.13|453.04|450.44|450.55|447.95|0
1680192600000|2023-03-30 16:10:00|450.91|448.31|451.97|449.37|451.97|449.37|450.55|447.95|0
1680192900000|2023-03-30 16:15:00|452.15|449.55|452.5|449.9|454.1|451.5|451.97|449.37|0
1680193200000|2023-03-30 16:20:00|452.32|449.72|454.1|451.5|454.46|451.86|452.32|449.72|0
1680193500000|2023-03-30 16:25:00|453.92|451.32|453.57|450.97|454.1|451.5|452.5|449.9|0
1680193800000|2023-03-30 16:30:00|453.74|451.14|455.52|452.92|455.52|452.92|453.57|450.97|0
1680194100000|2023-03-30 16:35:00|455.35|452.75|457.49|454.89|458.02|455.42|455.35|452.75|0
1680194400000|2023-03-30 16:40:00|457.31|454.71|458.9|456.3|459.61|457.01|455.52|452.92|0
1680194700000|2023-03-30 16:45:00|458.72|456.12|459.61|457.01|460.33|457.73|458.54|455.94|0
1680195000000|2023-03-30 16:50:00|459.79|457.19|456.58|453.98|459.97|457.37|456.58|453.98|0
1680195300000|2023-03-30 16:55:00|456.4|453.8|457.59|454.99|457.77|455.17|455.27|452.67|0
1680195600000|2023-03-30 17:00:00|457.77|455.17|455.98|453.38|458.48|455.88|455.27|452.67|0
1680195900000|2023-03-30 17:05:00|455.8|453.2|456.16|453.56|456.87|454.27|455.09|452.49|0
1680196200000|2023-03-30 17:10:00|455.98|453.38|455.26|452.66|456.87|454.27|454.91|452.31|0
1680196500000|2023-03-30 17:15:00|455.44|452.84|456.33|453.73|457.05|454.45|455.26|452.66|0
1680196800000|2023-03-30 17:20:00|456.15|453.55|457.22|454.62|457.58|454.98|454.55|451.95|0
1680197100000|2023-03-30 17:25:00|457.05|454.45|457.14|454.54|457.58|454.98|456.33|453.73|0
1680197400000|2023-03-30 17:30:00|457.4|454.8|459.19|456.59|459.72|457.12|457.22|454.62|0
1680197700000|2023-03-30 17:35:00|459.37|456.77|460.44|457.84|460.98|458.38|459.01|456.41|0
1680198000000|2023-03-30 17:40:00|460.8|458.2|459.9|457.3|461.69|459.09|459.54|456.94|0
1680198300000|2023-03-30 17:45:00|460.26|457.66|460.08|457.48|462.05|459.45|460.08|457.48|0
1680198600000|2023-03-30 17:50:00|459.54|456.94|459.36|456.76|460.44|457.84|459|456.4|0
1680198900000|2023-03-30 17:55:00|459.18|456.58|457.93|455.33|459.9|457.3|457.75|455.15|0
1680199200000|2023-03-30 18:00:00|458.11|455.51|456.68|454.08|458.47|455.87|456.32|453.72|0
1680199500000|2023-03-30 18:05:00|456.14|453.54|455.49|452.89|456.14|453.54|454.42|451.82|0
1680199800000|2023-03-30 18:10:00|455.85|453.25|454.6|452|456.56|453.96|454.6|452|0
1680200100000|2023-03-30 18:15:00|454.77|452.17|454.42|451.82|455.67|453.07|453.7|451.1|0
1680200400000|2023-03-30 18:20:00|454.59|451.99|451.92|449.32|454.59|451.99|451.74|449.14|0
1680200700000|2023-03-30 18:25:00|452.1|449.5|451.03|448.43|452.1|449.5|450.67|448.07|0
1680201000000|2023-03-30 18:30:00|451.21|448.61|449.43|446.83|451.21|448.61|449.07|446.47|0
1680201300000|2023-03-30 18:35:00|449.07|446.47|450.85|448.25|451.92|449.32|448.54|445.94|0
1680201600000|2023-03-30 18:40:00|450.67|448.07|451.91|449.31|452.09|449.49|450.49|447.89|0
1680201900000|2023-03-30 18:45:00|452.09|449.49|451.38|448.78|452.8|450.2|451.38|448.78|0
1680202200000|2023-03-30 18:50:00|451.56|448.96|451.38|448.78|452.98|450.38|451.02|448.42|0
1680202500000|2023-03-30 18:55:00|451.56|448.96|450.84|448.24|451.56|448.96|450.49|447.89|0
1680202800000|2023-03-30 19:00:00|450.67|448.07|449.07|446.47|451.38|448.78|449.07|446.47|0
1680203100000|2023-03-30 19:05:00|449.24|446.64|450.78|448.18|451.67|449.07|448.64|446.04|0
1680203400000|2023-03-30 19:10:00|450.96|448.36|450.24|447.64|452.2|449.6|450.06|447.46|0
1680203700000|2023-03-30 19:15:00|450.95|448.35|450.6|448|451.67|449.07|450.42|447.82|0
1680204000000|2023-03-30 19:20:00|450.42|447.82|448.22|445.62|450.6|448|448.22|445.62|0
1680204300000|2023-03-30 19:25:00|448.04|445.44|447.51|444.91|448.22|445.62|446.62|444.02|0
1680204600000|2023-03-30 19:30:00|447.69|445.09|447.15|444.55|447.86|445.26|445.91|443.31|0
1680204900000|2023-03-30 19:35:00|447.33|444.73|445.91|443.31|447.86|445.26|445.38|442.78|0
1680205200000|2023-03-30 19:40:00|446.09|443.49|446.79|444.19|447.33|444.73|445.55|442.95|0
1680205500000|2023-03-30 19:45:00|446.97|444.37|448.57|445.97|448.57|445.97|446.97|444.37|0
1680205800000|2023-03-30 19:50:00|448.39|445.79|447.32|444.72|448.39|445.79|445.9|443.3|0
1680206100000|2023-03-30 19:55:00|447.68|445.08|446.79|444.19|447.68|445.08|445.37|442.77|0
1680206400000|2023-03-30 20:00:00|446.08|443.48|445.55|442.95|446.08|443.48|445.19|442.59|0
1680206700000|2023-03-30 20:05:00|445.37|442.77|445.01|442.41|445.55|442.95|445.01|442.41|0
1680207000000|2023-03-30 20:10:00|445.19|442.59|445.19|442.59|445.19|442.59|444.84|442.24|0
1680207300000|2023-03-30 20:15:00|445.39|442.39|445.03|442.03|445.39|442.39|445.03|442.03|0
1680207600000|2023-03-30 20:20:00|444.86|441.86|443.97|440.97|444.86|441.86|443.97|440.97|0
1680207900000|2023-03-30 20:25:00|443.89|440.89|443.79|440.79|443.97|440.97|443.44|440.44|0
1680208200000|2023-03-30 20:30:00|443.62|440.62|443.26|440.26|443.79|440.79|442.91|439.91|0
1680208500000|2023-03-30 20:35:00|443.18|440.18|442.73|439.73|443.26|440.26|442.55|439.55|0
1680208800000|2023-03-30 20:40:00|442.91|439.91|442.91|439.91|442.91|439.91|442.55|439.55|0
1680209100000|2023-03-30 20:45:00|443.44|440.44|443.97|440.97|444.14|441.14|443.44|440.44|0
1680209400000|2023-03-30 20:50:00|443.96|440.96|443.96|440.96|444.14|441.14|443.96|440.96|0
1680209700000|2023-03-30 20:55:00|444.32|441.32|444.41|441.41|444.41|441.41|444.14|441.14|0
1680210000000|2023-03-30 21:00:00|444.3|441.3|444.46|441.46|444.46|441.46|444.3|441.3|0
1680210300000|2023-03-30 21:05:00|444.41|441.41|444.35|441.35|444.58|441.58|444.35|441.35|0
1680210600000|2023-03-30 21:10:00|444.41|441.41|444.5|441.5|444.5|441.5|444.22|441.22|0
1680210900000|2023-03-30 21:15:00|444.4|441.4|444.17|441.17|444.4|441.4|444.14|441.14|0
1680211200000|2023-03-30 21:20:00|444.4|441.4|444.17|441.17|444.5|441.5|444.14|441.14|0
1680211500000|2023-03-30 21:25:00|444.03|441.03|444.11|441.11|444.19|441.19|444.03|441.03|0
1680211800000|2023-03-30 21:30:00|444.14|441.14|444.11|441.11|444.19|441.19|444.08|441.08|0
1680212100000|2023-03-30 21:35:00|444.08|441.08|444.08|441.08|444.08|441.08|444.03|441.03|0
1680212400000|2023-03-30 21:40:00|444.14|441.14|444.16|441.16|444.16|441.16|444.14|441.14|0
1680212700000|2023-03-30 21:45:00|444.21|441.21|444.4|441.4|444.55|441.55|444.21|441.21|0
1680213000000|2023-03-30 21:50:00|444.34|441.34|444.66|441.66|444.71|441.71|444.34|441.34|0
1680213300000|2023-03-30 21:55:00|444.68|441.68|444.94|441.94|444.99|441.99|444.32|441.32|0
1680213600000|2023-03-30 22:00:00|445.99|442.99|446.78|443.78|447.58|444.58|445.99|442.99|0
1680213900000|2023-03-30 22:05:00|446.96|443.96|446.42|443.42|446.96|443.96|446.16|443.16|0
1680214200000|2023-03-30 22:10:00|446.25|443.25|447.13|444.13|447.13|444.13|446.25|443.25|0
1680214500000|2023-03-30 22:15:00|446.96|443.96|446.95|443.95|447.13|444.13|446.78|443.78|0
1680214800000|2023-03-30 22:20:00|447.13|444.13|447.4|444.4|447.49|444.49|446.78|443.78|0
1680215100000|2023-03-30 22:25:00|447.49|444.49|446.95|443.95|447.84|444.84|446.95|443.95|0
1680215400000|2023-03-30 22:30:00|446.42|443.42|446.42|443.42|446.6|443.6|446.06|443.06|0
1680215700000|2023-03-30 22:35:00|446.6|443.6|445.53|442.53|446.6|443.6|445.53|442.53|0
1680216000000|2023-03-30 22:40:00|445.62|442.62|445.44|442.44|446.15|443.15|445.35|442.35|0
1680216300000|2023-03-30 22:45:00|445.35|442.35|445.71|442.71|445.88|442.88|445.35|442.35|0
1680216600000|2023-03-30 22:50:00|445.88|442.88|445.53|442.53|445.88|442.88|445.35|442.35|0
1680216900000|2023-03-30 22:55:00|445.35|442.35|445.53|442.53|445.53|442.53|445.35|442.35|0
1680217200000|2023-03-30 23:00:00|445.7|442.7|444.91|441.91|445.7|442.7|444.91|441.91|0
1680217500000|2023-03-30 23:05:00|444.99|441.99|444.64|441.64|444.99|441.99|444.55|441.55|0
1680217800000|2023-03-30 23:10:00|444.46|441.46|443.75|440.75|444.64|441.64|443.75|440.75|0
1680218100000|2023-03-30 23:15:00|443.93|440.93|443.57|440.57|443.93|440.93|443.4|440.4|0
1680218400000|2023-03-30 23:20:00|443.75|440.75|444.1|441.1|444.28|441.28|443.57|440.57|0
1680218700000|2023-03-30 23:25:00|444.28|441.28|444.1|441.1|444.28|441.28|443.93|440.93|0
1680219000000|2023-03-30 23:30:00|444.28|441.28|444.1|441.1|444.28|441.28|443.75|440.75|0
1680219300000|2023-03-30 23:35:00|443.92|440.92|443.22|440.22|443.92|440.92|443.04|440.04|0
1680219600000|2023-03-30 23:40:00|443.39|440.39|443.57|440.57|443.57|440.57|443.39|440.39|0
1680219900000|2023-03-30 23:45:00|443.39|440.39|442.86|439.86|443.57|440.57|442.68|439.68|0
1680220200000|2023-03-30 23:50:00|442.68|439.68|442.5|439.5|442.68|439.68|442.33|439.33|0
1680220500000|2023-03-30 23:55:00|442.33|439.33|442.15|439.15|442.42|439.42|441.97|438.97|0
1680220800000|2023-03-31 00:00:00|442.5|439.5|441.97|438.97|442.5|439.5|440.39|437.39|0
1680221100000|2023-03-31 00:05:00|441.8|438.8|440.56|437.56|441.8|438.8|440.21|437.21|0
1680221400000|2023-03-31 00:10:00|440.48|437.48|440.03|437.03|441|438|439.68|436.68|0
1680221700000|2023-03-31 00:15:00|440.21|437.21|439.68|436.68|440.38|437.38|439.68|436.68|0
1680222000000|2023-03-31 00:20:00|439.5|436.5|439.68|436.68|440.21|437.21|439.5|436.5|0
1680222300000|2023-03-31 00:25:00|439.85|436.85|438.8|435.8|440.21|437.21|438.62|435.62|0
1680222600000|2023-03-31 00:30:00|438.97|435.97|437.04|434.04|439.15|436.15|436.87|433.87|0
1680222900000|2023-03-31 00:35:00|437.22|434.22|437.57|434.57|437.74|434.74|436.78|433.78|0
1680223200000|2023-03-31 00:40:00|437.39|434.39|437.74|434.74|438.09|435.09|437.04|434.04|0
1680223500000|2023-03-31 00:45:00|437.83|434.83|436.86|433.86|437.83|434.83|436.69|433.69|0
1680223800000|2023-03-31 00:50:00|437.04|434.04|437.74|434.74|437.74|434.74|437.04|434.04|0
1680224100000|2023-03-31 00:55:00|437.56|434.56|437.38|434.38|438.26|435.26|437.38|434.38|0
1680224400000|2023-03-31 01:00:00|437.56|434.56|438|435|438.26|435.26|437.56|434.56|0
1680224700000|2023-03-31 01:05:00|438.09|435.09|437.38|434.38|438.26|435.26|437.38|434.38|0
1680225000000|2023-03-31 01:10:00|437.56|434.56|437.73|434.73|437.91|434.91|437.38|434.38|0
1680225300000|2023-03-31 01:15:00|437.91|434.91|437.73|434.73|437.91|434.91|437.56|434.56|0
1680225600000|2023-03-31 01:20:00|437.91|434.91|437.9|434.9|438.26|435.26|437.73|434.73|0
1680225900000|2023-03-31 01:25:00|437.73|434.73|437.9|434.9|438.08|435.08|437.55|434.55|0
1680226200000|2023-03-31 01:30:00|438.08|435.08|437.2|434.2|438.08|435.08|437.2|434.2|0
1680226500000|2023-03-31 01:35:00|437.03|434.03|436.85|433.85|437.73|434.73|436.85|433.85|0
1680226800000|2023-03-31 01:40:00|437.02|434.02|438.08|435.08|438.25|435.25|436.85|433.85|0
1680227100000|2023-03-31 01:45:00|438.25|435.25|438.25|435.25|438.95|435.95|438.08|435.08|0
1680227400000|2023-03-31 01:50:00|438.43|435.43|438.42|435.42|438.6|435.6|438.07|435.07|0
1680227700000|2023-03-31 01:55:00|438.34|435.34|438.42|435.42|438.42|435.42|437.72|434.72|0
1680228000000|2023-03-31 02:00:00|438.25|435.25|438.42|435.42|438.42|435.42|437.9|434.9|0
1680228300000|2023-03-31 02:05:00|438.25|435.25|438.42|435.42|438.6|435.6|438.07|435.07|0
1680228600000|2023-03-31 02:10:00|438.6|435.6|438.07|435.07|438.6|435.6|438.07|435.07|0
1680228900000|2023-03-31 02:15:00|437.89|434.89|437.89|434.89|438.07|435.07|437.72|434.72|0
1680229200000|2023-03-31 02:20:00|438.07|435.07|438.42|435.42|438.59|435.59|437.89|434.89|0
1680229500000|2023-03-31 02:25:00|438.24|435.24|438.06|435.06|438.42|435.42|438.06|435.06|0
1680229800000|2023-03-31 02:30:00|437.89|434.89|438.41|435.41|438.41|435.41|437.71|434.71|0
1680230100000|2023-03-31 02:35:00|438.24|435.24|438.41|435.41|438.41|435.41|438.06|435.06|0
1680230400000|2023-03-31 02:40:00|438.24|435.24|439.29|436.29|439.29|436.29|438.24|435.24|0
1680230700000|2023-03-31 02:45:00|439.11|436.11|439.29|436.29|439.29|436.29|438.59|435.59|0
1680231000000|2023-03-31 02:50:00|439.46|436.46|438.94|435.94|439.46|436.46|438.76|435.76|0
1680231300000|2023-03-31 02:55:00|438.76|435.76|439.11|436.11|439.11|436.11|438.76|435.76|0
1680231600000|2023-03-31 03:00:00|438.93|435.93|439.64|436.64|439.81|436.81|438.93|435.93|0
1680231900000|2023-03-31 03:05:00|439.55|436.55|439.28|436.28|439.64|436.64|439.28|436.28|0
1680232200000|2023-03-31 03:10:00|439.46|436.46|439.81|436.81|439.81|436.81|439.28|436.28|0
1680232500000|2023-03-31 03:15:00|439.63|436.63|439.46|436.46|439.99|436.99|439.46|436.46|0
1680232800000|2023-03-31 03:20:00|439.28|436.28|439.81|436.81|439.81|436.81|439.28|436.28|0
1680233100000|2023-03-31 03:25:00|439.63|436.63|439.63|436.63|439.98|436.98|439.63|436.63|0
1680233400000|2023-03-31 03:30:00|439.45|436.45|438.93|435.93|439.45|436.45|438.93|435.93|0
1680233700000|2023-03-31 03:35:00|438.84|435.84|438.57|435.57|438.84|435.84|438.4|435.4|0
1680234000000|2023-03-31 03:40:00|438.4|435.4|438.4|435.4|438.57|435.57|438.22|435.22|0
1680234300000|2023-03-31 03:45:00|438.49|435.49|438.22|435.22|438.57|435.57|438.04|435.04|0
1680234600000|2023-03-31 03:50:00|438.04|435.04|438.04|435.04|438.04|435.04|437.87|434.87|0
1680234900000|2023-03-31 03:55:00|437.87|434.87|438.22|435.22|438.57|435.57|437.87|434.87|0
1680235200000|2023-03-31 04:00:00|438.39|435.39|437.86|434.86|438.39|435.39|437.86|434.86|0
1680235500000|2023-03-31 04:05:00|437.69|434.69|437.86|434.86|438.04|435.04|437.69|434.69|0
1680235800000|2023-03-31 04:10:00|437.69|434.69|437.6|434.6|437.69|434.69|437.34|434.34|0
1680236100000|2023-03-31 04:15:00|437.69|434.69|437.33|434.33|437.69|434.69|437.33|434.33|0
1680236400000|2023-03-31 04:20:00|437.51|434.51|437.51|434.51|437.68|434.68|437.33|434.33|0
1680236700000|2023-03-31 04:25:00|437.6|434.6|437.33|434.33|437.68|434.68|437.25|434.25|0
1680237000000|2023-03-31 04:30:00|437.25|434.25|436.98|433.98|437.51|434.51|436.98|433.98|0
1680237300000|2023-03-31 04:35:00|436.8|433.8|437.68|434.68|437.68|434.68|436.8|433.8|0
1680237600000|2023-03-31 04:40:00|437.86|434.86|438.21|435.21|438.38|435.38|437.68|434.68|0
1680237900000|2023-03-31 04:45:00|438.2|435.2|438.03|435.03|438.38|435.38|437.85|434.85|0
1680238200000|2023-03-31 04:50:00|437.85|434.85|438.03|435.03|438.2|435.2|437.85|434.85|0
1680238500000|2023-03-31 04:55:00|438.2|435.2|438.03|435.03|438.38|435.38|438.03|435.03|0
1680238800000|2023-03-31 05:00:00|438.2|435.2|439.25|436.25|439.43|436.43|438.03|435.03|0
1680239100000|2023-03-31 05:05:00|439.43|436.43|440.13|437.13|440.31|437.31|439.25|436.25|0
1680239400000|2023-03-31 05:10:00|439.96|436.96|439.96|436.96|440.66|437.66|439.6|436.6|0
1680239700000|2023-03-31 05:15:00|439.78|436.78|440.48|437.48|440.48|437.48|439.6|436.6|0
1680240000000|2023-03-31 05:20:00|440.31|437.31|441.01|438.01|441.19|438.19|440.31|437.31|0
1680240300000|2023-03-31 05:25:00|441.19|438.19|441.89|438.89|442.16|439.16|441.01|438.01|0
1680240600000|2023-03-31 05:30:00|441.71|438.71|441.54|438.54|441.89|438.89|441.18|438.18|0
1680240900000|2023-03-31 05:35:00|441.71|438.71|442.06|439.06|442.07|439.07|441.54|438.54|0
1680241200000|2023-03-31 05:40:00|441.89|438.89|441.63|438.63|441.89|438.89|441.18|438.18|0
1680241500000|2023-03-31 05:45:00|441.71|438.71|442.24|439.24|442.24|439.24|441.53|438.53|0
1680241800000|2023-03-31 05:50:00|442.06|439.06|442.41|439.41|442.94|439.94|441.71|438.71|0
1680242100000|2023-03-31 05:55:00|442.24|439.24|442.06|439.06|442.51|439.51|441.88|438.88|0
1680242400000|2023-03-31 06:00:00|441.88|438.88|441.97|438.97|442.41|439.41|440.82|437.82|0
1680242700000|2023-03-31 06:05:00|441.86|439.26|443.09|440.49|443.45|440.85|441.86|439.26|0
1680243000000|2023-03-31 06:10:00|443.01|440.41|442.21|439.61|443.01|440.41|441.24|438.64|0
1680243300000|2023-03-31 06:15:00|442.56|439.96|441.92|439.32|443.94|441.34|441.57|438.97|0
1680243600000|2023-03-31 06:20:00|442.1|439.5|442.27|439.67|442.45|439.85|441.92|439.32|0
1680243900000|2023-03-31 06:25:00|442.1|439.5|443.51|440.91|443.51|440.91|441.75|439.15|0
1680244200000|2023-03-31 06:30:00|443.68|441.08|442.09|439.49|443.68|441.08|442.09|439.49|0
1680244500000|2023-03-31 06:35:00|441.92|439.32|441.92|439.32|442.71|440.11|441.83|439.23|0
1680244800000|2023-03-31 06:40:00|441.74|439.14|442.27|439.67|442.62|440.02|441.74|439.14|0
1680245100000|2023-03-31 06:45:00|442.36|439.76|442.97|440.37|443.15|440.55|442.09|439.49|0
1680245400000|2023-03-31 06:50:00|442.8|440.2|443.32|440.72|443.5|440.9|442.8|440.2|0
1680245700000|2023-03-31 06:55:00|443.24|440.64|441.83|439.23|443.32|440.72|441.83|439.23|0
1680246000000|2023-03-31 07:00:00|442.09|439.49|441.65|439.05|442.44|439.84|439.98|437.38|0
1680246300000|2023-03-31 07:05:00|441.38|438.78|442.26|439.66|442.88|440.28|441.21|438.61|0
1680246600000|2023-03-31 07:10:00|442.09|439.49|441.56|438.96|442.44|439.84|440.85|438.25|0
1680246900000|2023-03-31 07:15:00|441.73|439.13|443.49|440.89|444.02|441.42|441.56|438.96|0
1680247200000|2023-03-31 07:20:00|443.67|441.07|443.67|441.07|444.38|441.78|443.14|440.54|0
1680247500000|2023-03-31 07:25:00|443.49|440.89|443.32|440.72|444.02|441.42|442.61|440.01|0
1680247800000|2023-03-31 07:30:00|443.67|441.07|443.31|440.71|444.2|441.6|442.61|440.01|0
1680248100000|2023-03-31 07:35:00|443.14|440.54|444.29|441.69|444.37|441.77|442.61|440.01|0
1680248400000|2023-03-31 07:40:00|444.55|441.95|444.19|441.59|444.9|442.3|443.84|441.24|0
1680248700000|2023-03-31 07:45:00|444.11|441.51|444.9|442.3|445.61|443.01|444.02|441.42|0
1680249000000|2023-03-31 07:50:00|445.08|442.48|445.78|443.18|445.96|443.36|444.9|442.3|0
1680249300000|2023-03-31 07:55:00|445.87|443.27|443.75|441.15|445.96|443.36|443.48|440.88|0
1680249600000|2023-03-31 08:00:00|443.84|441.24|444.72|442.12|445.78|443.18|443.66|441.06|0
1680249900000|2023-03-31 08:05:00|444.54|441.94|444.81|442.21|445.07|442.47|444.19|441.59|0
1680250200000|2023-03-31 08:10:00|444.89|442.29|444.36|441.76|444.89|442.29|444.19|441.59|0
1680250500000|2023-03-31 08:15:00|444.54|441.94|446.66|444.06|446.66|444.06|444.36|441.76|0
1680250800000|2023-03-31 08:20:00|446.84|444.24|444.71|442.11|446.84|444.24|444.18|441.58|0
1680251100000|2023-03-31 08:25:00|444.89|442.29|444.71|442.11|445.24|442.64|444.36|441.76|0
1680251400000|2023-03-31 08:30:00|444.89|442.29|444.18|441.58|445.07|442.47|443.65|441.05|0
1680251700000|2023-03-31 08:35:00|444.36|441.76|444.53|441.93|444.71|442.11|443.83|441.23|0
1680252000000|2023-03-31 08:40:00|444.36|441.76|443.83|441.23|444.36|441.76|443.21|440.61|0
1680252300000|2023-03-31 08:45:00|444|441.4|442.77|440.17|444.36|441.76|442.77|440.17|0
1680252600000|2023-03-31 08:50:00|442.68|440.08|443.29|440.69|443.47|440.87|442.59|439.99|0
1680252900000|2023-03-31 08:55:00|443.12|440.52|444.53|441.93|444.53|441.93|443.12|440.52|0
1680253200000|2023-03-31 09:00:00|444.35|441.75|443.03|440.43|444.53|441.93|442.94|440.34|0
1680253500000|2023-03-31 09:05:00|442.94|440.34|441.44|438.84|443.29|440.69|441.35|438.75|0
1680253800000|2023-03-31 09:10:00|441.35|438.75|440.65|438.05|441.53|438.93|440.47|437.87|0
1680254100000|2023-03-31 09:15:00|440.74|438.14|441.17|438.57|441.17|438.57|440.65|438.05|0
1680254400000|2023-03-31 09:20:00|441|438.4|440.64|438.04|441.17|438.57|440.64|438.04|0
1680254700000|2023-03-31 09:25:00|440.82|438.22|440.12|437.52|441|438.4|439.94|437.34|0
1680255000000|2023-03-31 09:30:00|439.94|437.34|439.94|437.34|440.99|438.39|439.76|437.16|0
1680255300000|2023-03-31 09:35:00|440.11|437.51|440.99|438.39|441.17|438.57|440.11|437.51|0
1680255600000|2023-03-31 09:40:00|440.82|438.22|440.11|437.51|440.82|438.22|440.11|437.51|0
1680255900000|2023-03-31 09:45:00|439.94|437.34|440.46|437.86|440.46|437.86|439.58|436.98|0
1680256200000|2023-03-31 09:50:00|440.29|437.69|441.69|439.09|442.4|439.8|440.11|437.51|0
1680256500000|2023-03-31 09:55:00|441.52|438.92|440.99|438.39|442.04|439.44|440.28|437.68|0
1680256800000|2023-03-31 10:00:00|440.63|438.03|440.99|438.39|441.51|438.91|440.55|437.95|0
1680257100000|2023-03-31 10:05:00|441.16|438.56|441.86|439.26|441.86|439.26|441.16|438.56|0
1680257400000|2023-03-31 10:10:00|441.69|439.09|441.51|438.91|442.39|439.79|441.33|438.73|0
1680257700000|2023-03-31 10:15:00|441.69|439.09|440.98|438.38|441.69|439.09|440.81|438.21|0
1680258000000|2023-03-31 10:20:00|441.16|438.56|440.8|438.2|441.51|438.91|440.8|438.2|0
1680258300000|2023-03-31 10:25:00|440.98|438.38|440.8|438.2|440.98|438.38|440.45|437.85|0
1680258600000|2023-03-31 10:30:00|440.63|438.03|440.45|437.85|440.98|438.38|439.92|437.32|0
1680258900000|2023-03-31 10:35:00|440.63|438.03|440.27|437.67|440.8|438.2|440.1|437.5|0
1680259200000|2023-03-31 10:40:00|440.1|437.5|439.92|437.32|440.45|437.85|439.92|437.32|0
1680259500000|2023-03-31 10:45:00|440.1|437.5|440.71|438.11|440.71|438.11|440.01|437.41|0
1680259800000|2023-03-31 10:50:00|440.62|438.02|440.97|438.37|441.15|438.55|439.92|437.32|0
1680260100000|2023-03-31 10:55:00|441.06|438.46|440.27|437.67|441.15|438.55|440.27|437.67|0
1680260400000|2023-03-31 11:00:00|440.09|437.49|440.44|437.84|440.79|438.19|439.56|436.96|0
1680260700000|2023-03-31 11:05:00|440.62|438.02|440.44|437.84|441.32|438.72|440.09|437.49|0
1680261000000|2023-03-31 11:10:00|440.62|438.02|440.26|437.66|440.62|438.02|439.91|437.31|0
1680261300000|2023-03-31 11:15:00|439.91|437.31|440.18|437.58|440.26|437.66|439.74|437.14|0
1680261600000|2023-03-31 11:20:00|440.26|437.66|440.44|437.84|440.61|438.01|439.91|437.31|0
1680261900000|2023-03-31 11:25:00|440.53|437.93|439.56|436.96|440.53|437.93|439.38|436.78|0
1680262200000|2023-03-31 11:30:00|439.73|437.13|439.56|436.96|439.91|437.31|438.5|435.9|0
1680262500000|2023-03-31 11:35:00|439.38|436.78|439.03|436.43|439.47|436.87|438.77|436.17|0
1680262800000|2023-03-31 11:40:00|439.2|436.6|439.03|436.43|439.38|436.78|438.85|436.25|0
1680263100000|2023-03-31 11:45:00|438.85|436.25|439.38|436.78|439.55|436.95|438.85|436.25|0
1680263400000|2023-03-31 11:50:00|439.55|436.95|440.61|438.01|440.96|438.36|439.38|436.78|0
1680263700000|2023-03-31 11:55:00|440.78|438.18|441.13|438.53|441.48|438.88|440.61|438.01|0
1680264000000|2023-03-31 12:00:00|441.31|438.71|441.13|438.53|442.01|439.41|440.78|438.18|0
1680264300000|2023-03-31 12:05:00|441.31|438.71|441.13|438.53|441.66|439.06|440.78|438.18|0
1680264600000|2023-03-31 12:10:00|440.95|438.35|440.95|438.35|441.3|438.7|440.43|437.83|0
1680264900000|2023-03-31 12:15:00|440.6|438|441.48|438.88|442.18|439.58|440.25|437.65|0
1680265200000|2023-03-31 12:20:00|441.3|438.7|440.42|437.82|441.65|439.05|439.89|437.29|0
1680265500000|2023-03-31 12:25:00|440.6|438|439.28|436.68|440.6|438|438.84|436.24|0
1680265800000|2023-03-31 12:30:00|438.49|435.89|435.43|432.83|441.65|439.05|433.07|430.47|0
1680266100000|2023-03-31 12:35:00|435.34|432.74|436.03|433.43|437.09|434.49|434.64|432.04|0
1680266400000|2023-03-31 12:40:00|435.86|433.26|437.96|435.36|438.66|436.06|435.25|432.65|0
1680266700000|2023-03-31 12:45:00|438.13|435.53|439.36|436.76|439.54|436.94|437.26|434.66|0
1680267000000|2023-03-31 12:50:00|439.54|436.94|438.13|435.53|440.24|437.64|437.26|434.66|0
1680267300000|2023-03-31 12:55:00|438.31|435.71|437.6|435|438.66|436.06|437.08|434.48|0
1680267600000|2023-03-31 13:00:00|437.43|434.83|436.03|433.43|437.6|435|435.85|433.25|0
1680267900000|2023-03-31 13:05:00|436.2|433.6|435.5|432.9|436.73|434.13|435.15|432.55|0
1680268200000|2023-03-31 13:10:00|435.42|432.82|435.15|432.55|436.03|433.43|434.98|432.38|0
1680268500000|2023-03-31 13:15:00|435.33|432.73|435.33|432.73|435.68|433.08|434.8|432.2|0
1680268800000|2023-03-31 13:20:00|435.15|432.55|435.15|432.55|435.5|432.9|434.97|432.37|0
1680269100000|2023-03-31 13:25:00|435.5|432.9|438.47|435.87|438.65|436.05|435.32|432.72|0
1680269400000|2023-03-31 13:30:00|437.95|435.35|431.71|429.11|438.3|435.7|431.71|429.11|0
1680269700000|2023-03-31 13:35:00|431.36|428.76|431.53|428.93|432.58|429.98|430.49|427.89|0
1680270000000|2023-03-31 13:40:00|431.36|428.76|431.53|428.93|432.23|429.63|429.44|426.84|0
1680270300000|2023-03-31 13:45:00|431.01|428.41|431.66|429.06|432.18|429.58|429.27|426.67|0
1680270600000|2023-03-31 13:50:00|431.48|428.88|431.48|428.88|432.53|429.93|430.61|428.01|0
1680270900000|2023-03-31 13:55:00|431.13|428.53|432.27|429.67|432.87|430.27|430.61|428.01|0
1680271200000|2023-03-31 14:00:00|432.35|429.75|431.48|428.88|432.35|429.75|429.4|426.8|0
1680271500000|2023-03-31 14:05:00|430.96|428.36|432.17|429.57|432.52|429.92|430.78|428.18|0
1680271800000|2023-03-31 14:10:00|432.35|429.75|432.26|429.66|433.04|430.44|431.13|428.53|0
1680272100000|2023-03-31 14:15:00|432.17|429.57|432|429.4|432.87|430.27|431.3|428.7|0
1680272400000|2023-03-31 14:20:00|431.82|429.22|432|429.4|432.52|429.92|431.3|428.7|0
1680272700000|2023-03-31 14:25:00|432.17|429.57|431.12|428.52|432.69|430.09|429.04|426.44|0
1680273000000|2023-03-31 14:30:00|431.47|428.87|429.22|426.62|431.82|429.22|428.7|426.1|0
1680273300000|2023-03-31 14:35:00|429.04|426.44|429.04|426.44|430.08|427.48|427.66|425.06|0
1680273600000|2023-03-31 14:40:00|428.7|426.1|427.48|424.88|429.04|426.44|427.48|424.88|0
1680273900000|2023-03-31 14:45:00|427.31|424.71|427.14|424.54|428.17|425.57|426.62|424.02|0
1680274200000|2023-03-31 14:50:00|427.31|424.71|428.69|426.09|430.08|427.48|427.14|424.54|0
1680274500000|2023-03-31 14:55:00|428.52|425.92|427.31|424.71|428.86|426.26|427.13|424.53|0
1680274800000|2023-03-31 15:00:00|427.48|424.88|427.75|425.15|428.27|425.67|426.89|424.29|0
1680275100000|2023-03-31 15:05:00|427.58|424.98|428.27|425.67|428.96|426.36|427.23|424.63|0
1680275400000|2023-03-31 15:10:00|428.1|425.5|426.72|424.12|428.1|425.5|426.54|423.94|0
1680275700000|2023-03-31 15:15:00|426.54|423.94|425.68|423.08|427.06|424.46|424.99|422.39|0
1680276000000|2023-03-31 15:20:00|425.51|422.91|422.25|419.65|425.68|423.08|422.25|419.65|0
1680276300000|2023-03-31 15:25:00|422.42|419.82|424.48|421.88|424.48|421.88|422.25|419.65|0
1680276600000|2023-03-31 15:30:00|424.31|421.71|423.62|421.02|424.82|422.22|423.62|421.02|0
1680276900000|2023-03-31 15:35:00|423.27|420.67|424.13|421.53|424.3|421.7|423.27|420.67|0
1680277200000|2023-03-31 15:40:00|423.96|421.36|423.27|420.67|424.47|421.87|423.1|420.5|0
1680277500000|2023-03-31 15:45:00|423.44|420.84|424.07|421.47|424.93|422.33|422.76|420.16|0
1680277800000|2023-03-31 15:50:00|424.24|421.64|423.72|421.12|424.24|421.64|422.53|419.93|0
1680278100000|2023-03-31 15:55:00|423.55|420.95|422.18|419.58|423.55|420.95|422.01|419.41|0
1680278400000|2023-03-31 16:00:00|422.01|419.41|420.65|418.05|422.18|419.58|420.65|418.05|0
1680278700000|2023-03-31 16:05:00|420.82|418.22|421.67|419.07|422.52|419.92|420.65|418.05|0
1680279000000|2023-03-31 16:10:00|421.5|418.9|419.92|417.32|421.67|419.07|419.75|417.15|0
1680279300000|2023-03-31 16:15:00|420.09|417.49|419.23|416.63|420.09|417.49|419.06|416.46|0
1680279600000|2023-03-31 16:20:00|419.4|416.8|419.06|416.46|419.4|416.8|417.87|415.27|0
1680279900000|2023-03-31 16:25:00|418.89|416.29|417.87|415.27|418.89|416.29|417.02|414.42|0
1680280200000|2023-03-31 16:30:00|417.7|415.1|419.23|416.63|419.4|416.8|417.53|414.93|0
1680280500000|2023-03-31 16:35:00|419.4|416.8|420.25|417.65|420.6|418|418.89|416.29|0
1680280800000|2023-03-31 16:40:00|420.08|417.48|419.91|417.31|420.25|417.65|418.55|415.95|0
1680281100000|2023-03-31 16:45:00|420.08|417.48|420.25|417.65|421.28|418.68|420.08|417.48|0
1680281400000|2023-03-31 16:50:00|420.08|417.48|421.28|418.68|421.28|418.68|419.4|416.8|0
1680281700000|2023-03-31 16:55:00|421.11|418.51|420.25|417.65|421.11|418.51|419.91|417.31|0
1680282000000|2023-03-31 17:00:00|420.08|417.48|421.62|419.02|421.62|419.02|420.08|417.48|0
1680282300000|2023-03-31 17:05:00|421.79|419.19|420.25|417.65|422.47|419.87|419.9|417.3|0
1680282600000|2023-03-31 17:10:00|420.07|417.47|420.42|417.82|421.44|418.84|420.07|417.47|0
1680282900000|2023-03-31 17:15:00|420.24|417.64|420.41|417.81|421.44|418.84|419.39|416.79|0
1680283200000|2023-03-31 17:20:00|420.24|417.64|420.58|417.98|421.44|418.84|419.9|417.3|0
1680283500000|2023-03-31 17:25:00|420.76|418.16|421.78|419.18|421.78|419.18|420.41|417.81|0
1680283800000|2023-03-31 17:30:00|421.61|419.01|422.81|420.21|423.5|420.9|421.44|418.84|0
1680284100000|2023-03-31 17:35:00|422.98|420.38|422.46|419.86|423.32|420.72|422.12|419.52|0
1680284400000|2023-03-31 17:40:00|422.29|419.69|422.98|420.38|423.49|420.89|421.61|419.01|0
1680284700000|2023-03-31 17:45:00|423.15|420.55|423.32|420.72|423.49|420.89|422.81|420.21|0
1680285000000|2023-03-31 17:50:00|423.49|420.89|423.15|420.55|423.49|420.89|422.46|419.86|0
1680285300000|2023-03-31 17:55:00|422.97|420.37|420.92|418.32|423.83|421.23|420.23|417.63|0
1680285600000|2023-03-31 18:00:00|420.75|418.15|419.38|416.78|420.75|418.15|419.21|416.61|0
1680285900000|2023-03-31 18:05:00|419.21|416.61|418.01|415.41|419.21|416.61|416.99|414.39|0
1680286200000|2023-03-31 18:10:00|417.84|415.24|418.35|415.75|418.69|416.09|417.33|414.73|0
1680286500000|2023-03-31 18:15:00|418.52|415.92|419.37|416.77|419.54|416.94|417.93|415.33|0
1680286800000|2023-03-31 18:20:00|419.54|416.94|420.57|417.97|420.57|417.97|418.69|416.09|0
1680287100000|2023-03-31 18:25:00|420.4|417.8|420.4|417.8|422.11|419.51|420.4|417.8|0
1680287400000|2023-03-31 18:30:00|420.57|417.97|420.05|417.45|421.59|418.99|419.54|416.94|0
1680287700000|2023-03-31 18:35:00|419.88|417.28|420.22|417.62|420.74|418.14|419.37|416.77|0
1680288000000|2023-03-31 18:40:00|420.05|417.45|418.85|416.25|420.22|417.62|418|415.4|0
1680288300000|2023-03-31 18:45:00|419.02|416.42|418.51|415.91|419.88|417.28|418.51|415.91|0
1680288600000|2023-03-31 18:50:00|418.68|416.08|418.17|415.57|419.36|416.76|418|415.4|0
1680288900000|2023-03-31 18:55:00|418|415.4|418.34|415.74|420.05|417.45|418|415.4|0
1680289200000|2023-03-31 19:00:00|418.17|415.57|413.41|410.81|418.17|415.57|413.41|410.81|0
1680289500000|2023-03-31 19:05:00|413.58|410.98|414.09|411.49|415.61|413.01|413.58|410.98|0
1680289800000|2023-03-31 19:10:00|414.25|411.65|414.59|411.99|415.78|413.18|413.24|410.64|0
1680290100000|2023-03-31 19:15:00|414.76|412.16|412.22|409.62|414.76|412.16|412.05|409.45|0
1680290400000|2023-03-31 19:20:00|411.38|408.78|408.51|405.91|411.38|408.78|408.51|405.91|0
1680290700000|2023-03-31 19:25:00|408.68|406.08|408.71|406.11|409.82|407.22|407.67|405.07|0
1680291000000|2023-03-31 19:30:00|408.54|405.94|409.72|407.12|410.73|408.13|407.37|404.77|0
1680291300000|2023-03-31 19:35:00|410.39|407.79|413.26|410.66|413.6|411|410.23|407.63|0
1680291600000|2023-03-31 19:40:00|413.6|411|414.28|411.68|414.28|411.68|412.75|410.15|0
1680291900000|2023-03-31 19:45:00|414.62|412.02|414.11|411.51|414.95|412.35|412.58|409.98|0
1680292200000|2023-03-31 19:50:00|413.94|411.34|410.39|407.79|415.12|412.52|410.39|407.79|0
1680292500000|2023-03-31 19:55:00|409.71|407.11|407.86|405.26|409.71|407.11|404.35|401.75|0
1680292800000|2023-03-31 20:00:00|406.36|403.76|405.85|403.25|407.53|404.93|405.52|402.92|0
1680293100000|2023-03-31 20:05:00|405.68|403.08|405.52|402.92|405.68|403.08|404.85|402.25|0
1680293400000|2023-03-31 20:10:00|405.35|402.75|405.35|402.75|405.52|402.92|405.01|402.41|0
1680481800000|2023-04-03 00:30:00|412.27|409.27|412.18|409.18|413.7|410.7|412.02|409.02|0
1680482100000|2023-04-03 00:35:00|412.1|409.1|413.36|410.36|413.87|410.87|411.85|408.85|0
1680482400000|2023-04-03 00:40:00|413.53|410.53|413.36|410.36|413.53|410.53|412.18|409.18|0
1680482700000|2023-04-03 00:45:00|413.19|410.19|413.87|410.87|414.04|411.04|412.86|409.86|0
1680483000000|2023-04-03 00:50:00|413.7|410.7|413.19|410.19|413.7|410.7|412.85|409.85|0
1680483300000|2023-04-03 00:55:00|413.02|410.02|412.68|409.68|413.36|410.36|412.35|409.35|0
1680483600000|2023-04-03 01:00:00|412.6|409.6|412.68|409.68|412.85|409.85|411.5|408.5|0
1680483900000|2023-04-03 01:05:00|412.51|409.51|414.2|411.2|414.88|411.88|412.51|409.51|0
1680484200000|2023-04-03 01:10:00|414.37|411.37|413.52|410.52|414.37|411.37|413.36|410.36|0
1680484500000|2023-04-03 01:15:00|413.19|410.19|412.34|409.34|413.35|410.35|412.17|409.17|0
1680484800000|2023-04-03 01:20:00|412.26|409.26|411.5|408.5|413.52|410.52|411.42|408.42|0
1680485100000|2023-04-03 01:25:00|411.33|408.33|412.68|409.68|412.84|409.84|411.16|408.16|0
1680485400000|2023-04-03 01:30:00|412.51|409.51|412.34|409.34|413.18|410.18|411.83|408.83|0
1680485700000|2023-04-03 01:35:00|412.26|409.26|413.35|410.35|413.86|410.86|411.83|408.83|0
1680486000000|2023-04-03 01:40:00|413.27|410.27|415.04|412.04|415.38|412.38|412.84|409.84|0
1680486300000|2023-04-03 01:45:00|415.21|412.21|415.21|412.21|416.73|413.73|415.21|412.21|0
1680486600000|2023-04-03 01:50:00|415.04|412.04|415.04|412.04|415.54|412.54|414.19|411.19|0
1680486900000|2023-04-03 01:55:00|414.87|411.87|415.71|412.71|415.71|412.71|414.36|411.36|0
1680487200000|2023-04-03 02:00:00|415.8|412.8|415.37|412.37|415.88|412.88|415.03|412.03|0
1680487500000|2023-04-03 02:05:00|415.54|412.54|415.71|412.71|416.56|413.56|415.2|412.2|0
1680487800000|2023-04-03 02:10:00|415.54|412.54|415.54|412.54|416.05|413.05|415.03|412.03|0
1680488100000|2023-04-03 02:15:00|415.63|412.63|414.69|411.69|415.63|412.63|414.69|411.69|0
1680488400000|2023-04-03 02:20:00|414.86|411.86|415.03|412.03|415.87|412.87|414.86|411.86|0
1680488700000|2023-04-03 02:25:00|415.37|412.37|415.36|412.36|415.37|412.37|414.86|411.86|0
1680489000000|2023-04-03 02:30:00|415.45|412.45|415.02|412.02|415.87|412.87|415.02|412.02|0
1680489300000|2023-04-03 02:35:00|415.19|412.19|415.36|412.36|415.87|412.87|415.19|412.19|0
1680489600000|2023-04-03 02:40:00|415.19|412.19|415.19|412.19|415.36|412.36|414.85|411.85|0
1680489900000|2023-04-03 02:45:00|415.36|412.36|415.7|412.7|415.87|412.87|415.19|412.19|0
1680490200000|2023-04-03 02:50:00|415.53|412.53|415.7|412.7|416.38|413.38|415.53|412.53|0
1680490500000|2023-04-03 02:55:00|415.87|412.87|415.7|412.7|416.04|413.04|415.36|412.36|0
1680490800000|2023-04-03 03:00:00|415.53|412.53|414.68|411.68|415.7|412.7|414.6|411.6|0
1680491100000|2023-04-03 03:05:00|414.85|411.85|414.34|411.34|414.85|411.85|414.17|411.17|0
1680491400000|2023-04-03 03:10:00|414.51|411.51|415.01|412.01|415.01|412.01|414.51|411.51|0
1680491700000|2023-04-03 03:15:00|414.93|411.93|414.34|411.34|414.93|411.93|414.34|411.34|0
1680492000000|2023-04-03 03:20:00|413.49|410.49|414|411|414.17|411.17|413.49|410.49|0
1680492300000|2023-04-03 03:25:00|414.16|411.16|414.16|411.16|414.5|411.5|413.83|410.83|0
1680492600000|2023-04-03 03:30:00|414.33|411.33|415.27|412.27|415.86|412.86|414.33|411.33|0
1680492900000|2023-04-03 03:35:00|415.35|412.35|415.94|412.94|416.19|413.19|415.18|412.18|0
1680493200000|2023-04-03 03:40:00|416.36|413.36|416.19|413.19|416.53|413.53|416.02|413.02|0
1680493500000|2023-04-03 03:45:00|416.02|413.02|415.85|412.85|416.36|413.36|415.77|412.77|0
1680493800000|2023-04-03 03:50:00|416.02|413.02|415.85|412.85|416.36|413.36|415.68|412.68|0
1680494100000|2023-04-03 03:55:00|415.68|412.68|416.02|413.02|416.19|413.19|415.68|412.68|0
1680494400000|2023-04-03 04:00:00|415.85|412.85|415.85|412.85|416.02|413.02|415.68|412.68|0
1680494700000|2023-04-03 04:05:00|415.68|412.68|415.51|412.51|415.68|412.68|415.17|412.17|0
1680495000000|2023-04-03 04:10:00|415.68|412.68|414.66|411.66|415.68|412.68|414.66|411.66|0
1680495300000|2023-04-03 04:15:00|414.83|411.83|415.17|412.17|415.17|412.17|414.49|411.49|0
1680495600000|2023-04-03 04:20:00|415.08|412.08|414.83|411.83|415.17|412.17|414.83|411.83|0
1680495900000|2023-04-03 04:25:00|414.99|411.99|415.16|412.16|415.33|412.33|414.83|411.83|0
1680496200000|2023-04-03 04:30:00|414.99|411.99|414.82|411.82|415.16|412.16|414.82|411.82|0
1680496500000|2023-04-03 04:35:00|414.74|411.74|413.98|410.98|414.82|411.82|413.98|410.98|0
1680496800000|2023-04-03 04:40:00|413.89|410.89|414.31|411.31|414.48|411.48|413.89|410.89|0
1680497100000|2023-04-03 04:45:00|414.14|411.14|414.31|411.31|414.65|411.65|414.14|411.14|0
1680497400000|2023-04-03 04:50:00|414.14|411.14|414.14|411.14|415.33|412.33|413.97|410.97|0
1680497700000|2023-04-03 04:55:00|414.06|411.06|413.97|410.97|414.31|411.31|413.8|410.8|0
1680498000000|2023-04-03 05:00:00|414.14|411.14|414.65|411.65|414.98|411.98|413.97|410.97|0
1680498300000|2023-04-03 05:05:00|414.48|411.48|414.73|411.73|414.81|411.81|414.31|411.31|0
1680498600000|2023-04-03 05:10:00|414.81|411.81|415.41|412.41|415.83|412.83|414.81|411.81|0
1680498900000|2023-04-03 05:15:00|415.32|412.32|414.56|411.56|415.49|412.49|414.47|411.47|0
1680499200000|2023-04-03 05:20:00|414.47|411.47|414.3|411.3|414.47|411.47|413.96|410.96|0
1680499500000|2023-04-03 05:25:00|414.13|411.13|414.81|411.81|414.81|411.81|414.13|411.13|0
1680499800000|2023-04-03 05:30:00|414.98|411.98|414.47|411.47|414.98|411.98|414.3|411.3|0
1680500100000|2023-04-03 05:35:00|414.56|411.56|414.3|411.3|414.64|411.64|414.13|411.13|0
1680500400000|2023-04-03 05:40:00|414.47|411.47|415.31|412.31|415.31|412.31|414.13|411.13|0
1680500700000|2023-04-03 05:45:00|415.4|412.4|415.82|412.82|416.33|413.33|415.31|412.31|0
1680501000000|2023-04-03 05:50:00|415.74|412.74|416.5|413.5|416.5|413.5|415.48|412.48|0
1680501300000|2023-04-03 05:55:00|416.33|413.33|415.65|412.65|416.84|413.84|415.65|412.65|0
1680501600000|2023-04-03 06:00:00|415.82|412.82|415.31|412.31|416.83|413.83|414.97|411.97|0
1680501900000|2023-04-03 06:05:00|415.11|412.51|414.6|412|415.28|412.68|414.09|411.49|0
1680502200000|2023-04-03 06:10:00|414.77|412.17|414.09|411.49|414.94|412.34|413.07|410.47|0
1680502500000|2023-04-03 06:15:00|414.01|411.41|414.42|411.82|415.1|412.5|413.92|411.32|0
1680502800000|2023-04-03 06:20:00|414.26|411.66|415.44|412.84|415.78|413.18|414.09|411.49|0
1680503100000|2023-04-03 06:25:00|415.27|412.67|414.75|412.15|415.44|412.84|414.41|411.81|0
1680503400000|2023-04-03 06:30:00|414.41|411.81|412.71|410.11|414.75|412.15|412.71|410.11|0
1680503700000|2023-04-03 06:35:00|412.88|410.28|413.39|410.79|414.07|411.47|412.54|409.94|0
1680504000000|2023-04-03 06:40:00|413.56|410.96|413.22|410.62|413.73|411.13|413.05|410.45|0
1680504300000|2023-04-03 06:45:00|413.05|410.45|412.54|409.94|413.22|410.62|411.86|409.26|0
1680504600000|2023-04-03 06:50:00|412.71|410.11|412.71|410.11|412.87|410.27|412.2|409.6|0
1680504900000|2023-04-03 06:55:00|412.54|409.94|410|407.4|412.54|409.94|410|407.4|0
1680505200000|2023-04-03 07:00:00|409.66|407.06|411.18|408.58|412.87|410.27|409.66|407.06|0
1680505500000|2023-04-03 07:05:00|411.35|408.75|410.5|407.9|412.36|409.76|410.17|407.57|0
1680505800000|2023-04-03 07:10:00|410.67|408.07|409.66|407.06|411.52|408.92|408.99|406.39|0
1680506100000|2023-04-03 07:15:00|409.83|407.23|410.5|407.9|411.18|408.58|409.49|406.89|0
1680506400000|2023-04-03 07:20:00|410.42|407.82|410.33|407.73|411.68|409.08|410.33|407.73|0
1680506700000|2023-04-03 07:25:00|410.5|407.9|411.01|408.41|411.34|408.74|410.16|407.56|0
1680507000000|2023-04-03 07:30:00|410.84|408.24|411.24|408.64|411.51|408.91|408.98|406.38|0
1680507300000|2023-04-03 07:35:00|411.41|408.81|411.41|408.81|412.58|409.98|410.57|407.97|0
1680507600000|2023-04-03 07:40:00|411.24|408.64|412.08|409.48|412.16|409.56|411.07|408.47|0
1680507900000|2023-04-03 07:45:00|411.91|409.31|411.57|408.97|412.08|409.48|411.23|408.63|0
1680508200000|2023-04-03 07:50:00|411.4|408.8|409.89|407.29|411.4|408.8|409.89|407.29|0
1680508500000|2023-04-03 07:55:00|409.55|406.95|408.88|406.28|409.89|407.29|408.21|405.61|0
1680508800000|2023-04-03 08:00:00|409.22|406.62|409.72|407.12|410.22|407.62|407.88|405.28|0
1680509100000|2023-04-03 08:05:00|410.05|407.45|411.06|408.46|411.23|408.63|409.38|406.78|0
1680509400000|2023-04-03 08:10:00|410.89|408.29|411.4|408.8|412.07|409.47|410.56|407.96|0
1680509700000|2023-04-03 08:15:00|411.31|408.71|411.9|409.3|412.57|409.97|411.23|408.63|0
1680510000000|2023-04-03 08:20:00|411.82|409.22|412.74|410.14|412.74|410.14|411.73|409.13|0
1680510300000|2023-04-03 08:25:00|413.08|410.48|412.65|410.05|414.09|411.49|412.65|410.05|0
1680510600000|2023-04-03 08:30:00|412.82|410.22|411.98|409.38|412.99|410.39|411.81|409.21|0
1680510900000|2023-04-03 08:35:00|411.81|409.21|411.8|409.2|411.81|409.21|410.96|408.36|0
1680511200000|2023-04-03 08:40:00|411.64|409.04|410.79|408.19|411.8|409.2|410.62|408.02|0
1680511500000|2023-04-03 08:45:00|410.96|408.36|409.52|406.92|411.8|409.2|409.52|406.92|0
1680511800000|2023-04-03 08:50:00|409.69|407.09|409.86|407.26|410.03|407.43|408.51|405.91|0
1680512100000|2023-04-03 08:55:00|410.03|407.43|409.86|407.26|410.03|407.43|409.18|406.58|0
1680512400000|2023-04-03 09:00:00|409.69|407.09|408.84|406.24|409.69|407.09|408.34|405.74|0
1680512700000|2023-04-03 09:05:00|409.01|406.41|407.66|405.06|409.01|406.41|407.49|404.89|0
1680513000000|2023-04-03 09:10:00|407.83|405.23|409.1|406.5|409.6|407|407.66|405.06|0
1680513300000|2023-04-03 09:15:00|408.93|406.33|409.6|407|409.94|407.34|408.93|406.33|0
1680513600000|2023-04-03 09:20:00|409.43|406.83|409.94|407.34|409.94|407.34|409.43|406.83|0
1680513900000|2023-04-03 09:25:00|409.77|407.17|409.77|407.17|410.61|408.01|409.6|407|0
1680514200000|2023-04-03 09:30:00|409.26|406.66|409.26|406.66|410.1|407.5|409.09|406.49|0
1680514500000|2023-04-03 09:35:00|409.43|406.83|409.6|407|409.6|407|409.09|406.49|0
1680514800000|2023-04-03 09:40:00|409.43|406.83|410.1|407.5|410.1|407.5|409.43|406.83|0
1680515100000|2023-04-03 09:45:00|410.27|407.67|410.1|407.5|410.61|408.01|409.43|406.83|0
1680515400000|2023-04-03 09:50:00|410.27|407.67|409.93|407.33|410.27|407.67|409.42|406.82|0
1680515700000|2023-04-03 09:55:00|410.1|407.5|409.59|406.99|410.43|407.83|409.59|406.99|0
1680516000000|2023-04-03 10:00:00|409.42|406.82|408.24|405.64|409.59|406.99|407.74|405.14|0
1680516300000|2023-04-03 10:05:00|408.08|405.48|408.24|405.64|408.75|406.15|407.91|405.31|0
1680516600000|2023-04-03 10:10:00|407.74|405.14|406.55|403.95|407.74|405.14|405.88|403.28|0
1680516900000|2023-04-03 10:15:00|406.38|403.78|405.37|402.77|406.55|403.95|405.2|402.6|0
1680517200000|2023-04-03 10:20:00|405.54|402.94|405.2|402.6|405.7|403.1|405.2|402.6|0
1680517500000|2023-04-03 10:25:00|405.37|402.77|406.21|403.61|406.71|404.11|405.2|402.6|0
1680517800000|2023-04-03 10:30:00|406.04|403.44|406.37|403.77|406.71|404.11|406.04|403.44|0
1680518100000|2023-04-03 10:35:00|406.21|403.61|406.37|403.77|406.8|404.2|406.04|403.44|0
1680518400000|2023-04-03 10:40:00|406.2|403.6|405.87|403.27|406.2|403.6|405.7|403.1|0
1680518700000|2023-04-03 10:45:00|405.7|403.1|406.03|403.43|406.37|403.77|405.7|403.1|0
1680519000000|2023-04-03 10:50:00|405.7|403.1|406.37|403.77|406.54|403.94|405.02|402.42|0
1680519300000|2023-04-03 10:55:00|406.54|403.94|405.69|403.09|406.54|403.94|405.53|402.93|0
1680519600000|2023-04-03 11:00:00|405.53|402.93|406.62|404.02|406.7|404.1|405.36|402.76|0
1680519900000|2023-04-03 11:05:00|406.7|404.1|407.71|405.11|407.88|405.28|406.53|403.93|0
1680520200000|2023-04-03 11:10:00|407.54|404.94|406.87|404.27|407.54|404.94|406.87|404.27|0
1680520500000|2023-04-03 11:15:00|406.7|404.1|406.19|403.59|407.04|404.44|406.19|403.59|0
1680520800000|2023-04-03 11:20:00|406.03|403.43|405.52|402.92|406.11|403.51|405.18|402.58|0
1680521100000|2023-04-03 11:25:00|405.69|403.09|406.02|403.42|406.02|403.42|405.02|402.42|0
1680521400000|2023-04-03 11:30:00|406.19|403.59|407.54|404.94|407.71|405.11|406.02|403.42|0
1680521700000|2023-04-03 11:35:00|407.37|404.77|407.7|405.1|408.21|405.61|407.03|404.43|0
1680522000000|2023-04-03 11:40:00|407.87|405.27|408.72|406.12|408.89|406.29|407.87|405.27|0
1680522300000|2023-04-03 11:45:00|408.55|405.95|407.7|405.1|409.22|406.62|407.53|404.93|0
1680522600000|2023-04-03 11:50:00|407.53|404.93|407.87|405.27|408.21|405.61|407.36|404.76|0
1680522900000|2023-04-03 11:55:00|407.7|405.1|406.86|404.26|407.87|405.27|406.86|404.26|0
1680523200000|2023-04-03 12:00:00|407.02|404.42|408.88|406.28|408.88|406.28|407.02|404.42|0
1680523500000|2023-04-03 12:05:00|408.71|406.11|409.22|406.62|409.39|406.79|408.37|405.77|0
1680523800000|2023-04-03 12:10:00|409.39|406.79|410.91|408.31|411.59|408.99|409.05|406.45|0
1680524100000|2023-04-03 12:15:00|411.08|408.48|410.23|407.63|411.25|408.65|410.06|407.46|0
1680524400000|2023-04-03 12:20:00|409.89|407.29|409.72|407.12|410.4|407.8|409.72|407.12|0
1680524700000|2023-04-03 12:25:00|409.89|407.29|409.38|406.78|409.89|407.29|409.04|406.44|0
1680525000000|2023-04-03 12:30:00|409.04|406.44|409.72|407.12|410.9|408.3|409.04|406.44|0
1680525300000|2023-04-03 12:35:00|409.38|406.78|409.38|406.78|410.22|407.62|408.87|406.27|0
1680525600000|2023-04-03 12:40:00|409.21|406.61|408.02|405.42|409.38|406.78|407.69|405.09|0
1680525900000|2023-04-03 12:45:00|407.69|405.09|408.02|405.42|408.19|405.59|407.35|404.75|0
1680526200000|2023-04-03 12:50:00|408.19|405.59|407.68|405.08|408.53|405.93|407.68|405.08|0
1680526500000|2023-04-03 12:55:00|407.52|404.92|407.35|404.75|408.02|405.42|406.67|404.07|0
1680526800000|2023-04-03 13:00:00|407.18|404.58|407.85|405.25|408.19|405.59|407.18|404.58|0
1680527100000|2023-04-03 13:05:00|408.02|405.42|407.68|405.08|408.19|405.59|407.17|404.57|0
1680527400000|2023-04-03 13:10:00|407.51|404.91|407.68|405.08|408.35|405.75|407.51|404.91|0
1680527700000|2023-04-03 13:15:00|407.85|405.25|407.51|404.91|408.02|405.42|406.84|404.24|0
1680528000000|2023-04-03 13:20:00|407.68|405.08|407.51|404.91|408.01|405.41|407.51|404.91|0
1680528300000|2023-04-03 13:25:00|408.01|405.41|409.03|406.43|409.19|406.59|407.84|405.24|0
1680528600000|2023-04-03 13:30:00|408.52|405.92|404.31|401.71|408.52|405.92|404.31|401.71|0
1680528900000|2023-04-03 13:35:00|404.14|401.54|401.63|399.03|404.64|402.04|401.63|399.03|0
1680529200000|2023-04-03 13:40:00|401.46|398.86|403.3|400.7|403.47|400.87|401.29|398.69|0
1680529500000|2023-04-03 13:45:00|402.96|400.36|397.96|395.36|403.13|400.53|397.79|395.19|0
1680529800000|2023-04-03 13:50:00|397.29|394.69|398.79|396.19|399.29|396.69|396.13|393.53|0
1680530100000|2023-04-03 13:55:00|398.95|396.35|399.95|397.35|400.79|398.19|398.12|395.52|0
1680530400000|2023-04-03 14:00:00|398.95|396.35|396.79|394.19|400.04|397.44|395.13|392.53|0
1680530700000|2023-04-03 14:05:00|397.12|394.52|396.79|394.19|399.95|397.35|395.96|393.36|0
1680531000000|2023-04-03 14:10:00|397.45|394.85|395.79|393.19|398.78|396.18|395.62|393.02|0
1680531300000|2023-04-03 14:15:00|395.96|393.36|394.63|392.03|396.29|393.69|394.13|391.53|0
1680531600000|2023-04-03 14:20:00|394.13|391.53|392.48|389.88|395.62|393.02|391.82|389.22|0
1680531900000|2023-04-03 14:25:00|392.32|389.72|394.07|391.47|395.56|392.96|391.99|389.39|0
1680532200000|2023-04-03 14:30:00|393.91|391.31|394.89|392.29|395.55|392.95|392.92|390.32|0
1680532500000|2023-04-03 14:35:00|394.73|392.13|399.52|396.92|399.86|397.26|394.56|391.96|0
1680532800000|2023-04-03 14:40:00|399.69|397.09|400.35|397.75|400.35|397.75|398.69|396.09|0
1680533100000|2023-04-03 14:45:00|400.19|397.59|404.02|401.42|404.85|402.25|399.69|397.09|0
1680533400000|2023-04-03 14:50:00|404.19|401.59|406.7|404.1|407.54|404.94|403.68|401.08|0
1680533700000|2023-04-03 14:55:00|406.53|403.93|408.88|406.28|408.88|406.28|405.86|403.26|0
1680534000000|2023-04-03 15:00:00|408.71|406.11|408.38|405.78|408.89|406.29|405.94|403.34|0
1680534300000|2023-04-03 15:05:00|408.55|405.95|410.7|408.1|411.55|408.95|407.54|404.94|0
1680534600000|2023-04-03 15:10:00|410.87|408.27|411.88|409.28|412.73|410.13|410.53|407.93|0
1680534900000|2023-04-03 15:15:00|412.05|409.45|408.68|406.08|412.56|409.96|408.34|405.74|0
1680535200000|2023-04-03 15:20:00|408.85|406.25|409.01|406.41|409.69|407.09|407.84|405.24|0
1680535500000|2023-04-03 15:25:00|408.85|406.25|407.01|404.41|409.52|406.92|406.67|404.07|0
1680535800000|2023-04-03 15:30:00|407.35|404.75|406|403.4|407.35|404.75|405.33|402.73|0
1680536100000|2023-04-03 15:35:00|405.83|403.23|406.33|403.73|407.01|404.41|405.32|402.72|0
1680536400000|2023-04-03 15:40:00|406.16|403.56|407.17|404.57|407.17|404.57|405.49|402.89|0
1680536700000|2023-04-03 15:45:00|407.43|404.83|405.32|402.72|407.51|404.91|404.98|402.38|0
1680537000000|2023-04-03 15:50:00|405.49|402.89|405.66|403.06|406.84|404.24|405.49|402.89|0
1680537300000|2023-04-03 15:55:00|405.15|402.55|404.31|401.71|405.82|403.22|403.97|401.37|0
1680537600000|2023-04-03 16:00:00|403.81|401.21|403.3|400.7|404.65|402.05|402.8|400.2|0
1680537900000|2023-04-03 16:05:00|403.47|400.87|403.3|400.7|404.64|402.04|402.63|400.03|0
1680538200000|2023-04-03 16:10:00|403.47|400.87|402.13|399.53|403.97|401.37|401.96|399.36|0
1680538500000|2023-04-03 16:15:00|402.05|399.45|401.46|398.86|402.29|399.69|401.46|398.86|0
1680538800000|2023-04-03 16:20:00|401.62|399.02|402.79|400.19|403.8|401.2|401.46|398.86|0
1680539100000|2023-04-03 16:25:00|402.96|400.36|402.96|400.36|403.46|400.86|401.79|399.19|0
1680539400000|2023-04-03 16:30:00|402.88|400.28|402.46|399.86|403.97|401.37|402.29|399.69|0
1680539700000|2023-04-03 16:35:00|402.12|399.52|402.45|399.85|403.29|400.69|402.12|399.52|0
1680540000000|2023-04-03 16:40:00|402.62|400.02|404.13|401.53|404.3|401.7|402.29|399.69|0
1680540300000|2023-04-03 16:45:00|404.3|401.7|403.12|400.52|404.47|401.87|402.95|400.35|0
1680540600000|2023-04-03 16:50:00|403.29|400.69|404.63|402.03|404.63|402.03|401.95|399.35|0
1680540900000|2023-04-03 16:55:00|404.8|402.2|405.13|402.53|405.64|403.04|404.29|401.69|0
1680541200000|2023-04-03 17:00:00|405.3|402.7|405.56|402.96|407.49|404.89|405.3|402.7|0
1680541500000|2023-04-03 17:05:00|405.47|402.87|403.95|401.35|406.82|404.22|403.95|401.35|0
1680541800000|2023-04-03 17:10:00|403.62|401.02|403.45|400.85|403.87|401.27|402.61|400.01|0
1680542100000|2023-04-03 17:15:00|403.62|401.02|402.61|400.01|403.79|401.19|402.44|399.84|0
1680542400000|2023-04-03 17:20:00|402.44|399.84|402.78|400.18|403.78|401.18|401.94|399.34|0
1680542700000|2023-04-03 17:25:00|402.61|400.01|405.63|403.03|405.63|403.03|402.61|400.01|0
1680543000000|2023-04-03 17:30:00|405.8|403.2|404.79|402.19|406.3|403.7|404.28|401.68|0
1680543300000|2023-04-03 17:35:00|404.96|402.36|404.11|401.51|405.46|402.86|403.11|400.51|0
1680543600000|2023-04-03 17:40:00|404.28|401.68|405.63|403.03|406.13|403.53|404.11|401.51|0
1680543900000|2023-04-03 17:45:00|405.96|403.36|406.3|403.7|407.31|404.71|405.63|403.03|0
1680544200000|2023-04-03 17:50:00|406.47|403.87|406.8|404.2|407.65|405.05|406.3|403.7|0
1680544500000|2023-04-03 17:55:00|406.63|404.03|405.62|403.02|407.48|404.88|405.12|402.52|0
1680544800000|2023-04-03 18:00:00|405.79|403.19|405.79|403.19|406.46|403.86|405.12|402.52|0
1680545100000|2023-04-03 18:05:00|405.96|403.36|405.28|402.68|405.96|403.36|404.11|401.51|0
1680545400000|2023-04-03 18:10:00|405.45|402.85|404.44|401.84|405.96|403.36|403.77|401.17|0
1680545700000|2023-04-03 18:15:00|404.11|401.51|404.78|402.18|405.95|403.35|404.11|401.51|0
1680546000000|2023-04-03 18:20:00|404.94|402.34|403.6|401|405.78|403.18|403.6|401|0
1680546300000|2023-04-03 18:25:00|403.77|401.17|402.93|400.33|403.93|401.33|402.59|399.99|0
1680546600000|2023-04-03 18:30:00|403.09|400.49|401.42|398.82|403.26|400.66|401.08|398.48|0
1680546900000|2023-04-03 18:35:00|401.59|398.99|399.58|396.98|401.59|398.99|399.08|396.48|0
1680547200000|2023-04-03 18:40:00|399.41|396.81|400.08|397.48|400.25|397.65|399.08|396.48|0
1680547500000|2023-04-03 18:45:00|399.91|397.31|398.74|396.14|400.08|397.48|398.24|395.64|0
1680547800000|2023-04-03 18:50:00|398.58|395.98|398.41|395.81|398.74|396.14|397.25|394.65|0
1680548100000|2023-04-03 18:55:00|398.24|395.64|397.74|395.14|398.41|395.81|397.24|394.64|0
1680548400000|2023-04-03 19:00:00|397.41|394.81|397.24|394.64|398.24|395.64|395.75|393.15|0
1680548700000|2023-04-03 19:05:00|396.91|394.31|397.24|394.64|397.91|395.31|395.91|393.31|0
1680549000000|2023-04-03 19:10:00|397.07|394.47|396.24|393.64|397.24|394.64|395.25|392.65|0
1680549300000|2023-04-03 19:15:00|396.08|393.48|396.41|393.81|396.91|394.31|395.74|393.14|0
1680549600000|2023-04-03 19:20:00|396.33|393.73|396.41|393.81|396.91|394.31|395.74|393.14|0
1680549900000|2023-04-03 19:25:00|396.24|393.64|394.75|392.15|396.24|393.64|393.75|391.15|0
1680550200000|2023-04-03 19:30:00|394.58|391.98|394.25|391.65|395.24|392.64|392.6|390|0
1680550500000|2023-04-03 19:35:00|394.08|391.48|395.07|392.47|395.07|392.47|393.09|390.49|0
1680550800000|2023-04-03 19:40:00|394.91|392.31|393.91|391.31|396.4|393.8|393.75|391.15|0
1680551100000|2023-04-03 19:45:00|393.75|391.15|394.41|391.81|394.58|391.98|392.92|390.32|0
1680551400000|2023-04-03 19:50:00|394.91|392.31|394.9|392.3|396.07|393.47|393.25|390.65|0
1680551700000|2023-04-03 19:55:00|395.07|392.47|393.91|391.31|395.07|392.47|392.26|389.66|0
1680552000000|2023-04-03 20:00:00|394.41|391.81|393.41|390.81|394.9|392.3|393.41|390.81|0
1680552300000|2023-04-03 20:05:00|393.58|390.98|393.08|390.48|393.91|391.31|393.08|390.48|0
1680552600000|2023-04-03 20:10:00|393.25|390.65|393.24|390.64|393.41|390.81|392.92|390.32|0
1680552900000|2023-04-03 20:15:00|393.78|390.78|394.44|391.44|394.44|391.44|393.61|390.61|0
1680553200000|2023-04-03 20:20:00|394.27|391.27|393.61|390.61|394.27|391.27|393.61|390.61|0
1680553500000|2023-04-03 20:25:00|393.77|390.77|393.44|390.44|393.77|390.77|393.28|390.28|0
1680553800000|2023-04-03 20:30:00|393.61|390.61|393.77|390.77|394.1|391.1|393.44|390.44|0
1680554100000|2023-04-03 20:35:00|393.94|390.94|393.93|390.93|393.94|390.94|393.44|390.44|0
1680554400000|2023-04-03 20:40:00|393.77|390.77|394.1|391.1|394.26|391.26|393.6|390.6|0
1680554700000|2023-04-03 20:45:00|394.43|391.43|394.1|391.1|394.43|391.43|393.93|390.93|0
1680555000000|2023-04-03 20:50:00|394.26|391.26|394.43|391.43|394.43|391.43|394.1|391.1|0
1680555300000|2023-04-03 20:55:00|394.59|391.59|394.18|391.18|394.59|391.59|394.18|391.18|0
1680555600000|2023-04-03 21:00:00|394.11|391.11|393.99|390.99|394.33|391.33|393.99|390.99|0
1680555900000|2023-04-03 21:05:00|393.97|390.97|394.04|391.04|394.04|391.04|393.97|390.97|0
1680556200000|2023-04-03 21:10:00|394.2|391.2|394.3|391.3|394.3|391.3|394.2|391.2|0
1680556500000|2023-04-03 21:15:00|394.2|391.2|394.13|391.13|394.2|391.2|393.94|390.94|0
1680556800000|2023-04-03 21:20:00|394.01|391.01|393.99|390.99|394.13|391.13|393.99|390.99|0
1680557100000|2023-04-03 21:25:00|394.2|391.2|394.32|391.32|394.44|391.44|394.15|391.15|0
1680557400000|2023-04-03 21:30:00|394.3|391.3|394.34|391.34|394.37|391.37|394.22|391.22|0
1680557700000|2023-04-03 21:35:00|394.32|391.32|394.27|391.27|394.37|391.37|394.27|391.27|0
1680558000000|2023-04-03 21:40:00|394.29|391.29|394.68|391.68|394.83|391.83|394.22|391.22|0
1680558300000|2023-04-03 21:45:00|394.76|391.76|394.8|391.8|395.09|392.09|394.61|391.61|0
1680558600000|2023-04-03 21:50:00|394.83|391.83|394.95|391.95|394.97|391.97|394.7|391.7|0
1680558900000|2023-04-03 21:55:00|394.87|391.87|394.9|391.9|394.9|391.9|394.8|391.8|0
1680559200000|2023-04-03 22:00:00|394.83|391.83|396.4|393.4|396.73|393.73|394.83|391.83|0
1680559500000|2023-04-03 22:05:00|396.32|393.32|396.23|393.23|396.39|393.39|395.9|392.9|0
1680559800000|2023-04-03 22:10:00|396.06|393.06|396.56|393.56|396.56|393.56|395.9|392.9|0
1680560100000|2023-04-03 22:15:00|396.73|393.73|396.56|393.56|397.39|394.39|396.39|393.39|0
1680560400000|2023-04-03 22:20:00|396.72|393.72|396.72|393.72|396.89|393.89|396.72|393.72|0
1680560700000|2023-04-03 22:25:00|396.89|393.89|396.89|393.89|396.89|393.89|396.56|393.56|0
1680561000000|2023-04-03 22:30:00|396.72|393.72|396.72|393.72|397.05|394.05|396.55|393.55|0
1680561300000|2023-04-03 22:35:00|396.89|393.89|396.88|393.88|396.89|393.89|396.72|393.72|0
1680561600000|2023-04-03 22:40:00|396.97|393.97|396.88|393.88|397.38|394.38|396.88|393.88|0
1680561900000|2023-04-03 22:45:00|396.72|393.72|396.88|393.88|396.88|393.88|396.72|393.72|0
1680562200000|2023-04-03 22:50:00|397.05|394.05|397.05|394.05|397.05|394.05|397.05|394.05|0
1680562500000|2023-04-03 22:55:00|397.21|394.21|396.88|393.88|397.21|394.21|396.88|393.88|0
1680562800000|2023-04-03 23:00:00|396.97|393.97|396.55|393.55|397.05|394.05|396.21|393.21|0
1680563100000|2023-04-03 23:05:00|396.38|393.38|395.88|392.88|396.55|393.55|395.88|392.88|0
1680563400000|2023-04-03 23:10:00|396.05|393.05|395.88|392.88|396.38|393.38|395.88|392.88|0
1680563700000|2023-04-03 23:15:00|395.71|392.71|395.88|392.88|396.04|393.04|395.71|392.71|0
1680564000000|2023-04-03 23:20:00|395.96|392.96|395.71|392.71|396.04|393.04|395.71|392.71|0
1680564300000|2023-04-03 23:25:00|395.54|392.54|395.87|392.87|396.37|393.37|395.38|392.38|0
1680564600000|2023-04-03 23:30:00|396.04|393.04|396.13|393.13|396.37|393.37|395.87|392.87|0
1680564900000|2023-04-03 23:35:00|396.04|393.04|395.54|392.54|396.04|393.04|395.54|392.54|0
1680565200000|2023-04-03 23:40:00|395.71|392.71|395.87|392.87|395.87|392.87|395.71|392.71|0
1680565500000|2023-04-03 23:45:00|395.96|392.96|396.2|393.2|396.29|393.29|395.87|392.87|0
1680565800000|2023-04-03 23:50:00|396.04|393.04|396.2|393.2|396.37|393.37|395.87|392.87|0
1680566100000|2023-04-03 23:55:00|396.37|393.37|396.36|393.36|396.37|393.37|396.03|393.03|0
1680566400000|2023-04-04 00:00:00|396.2|393.2|396.53|393.53|397.19|394.19|396.03|393.03|0
1680566700000|2023-04-04 00:05:00|396.62|393.62|396.86|393.86|397.19|394.19|396.2|393.2|0
1680567000000|2023-04-04 00:10:00|397.03|394.03|396.53|393.53|397.69|394.69|396.28|393.28|0
1680567300000|2023-04-04 00:15:00|396.36|393.36|396.52|393.52|397.02|394.02|396.19|393.19|0
1680567600000|2023-04-04 00:20:00|396.69|393.69|395.69|392.69|396.69|393.69|395.69|392.69|0
1680567900000|2023-04-04 00:25:00|395.86|392.86|394.53|391.53|395.86|392.86|394.53|391.53|0
1680568200000|2023-04-04 00:30:00|394.7|391.7|394.7|391.7|395.19|392.19|394.37|391.37|0
1680568500000|2023-04-04 00:35:00|394.53|391.53|395.52|392.52|395.69|392.69|394.53|391.53|0
1680568800000|2023-04-04 00:40:00|395.69|392.69|395.52|392.52|395.86|392.86|395.36|392.36|0
1680569100000|2023-04-04 00:45:00|395.69|392.69|395.85|392.85|396.02|393.02|395.36|392.36|0
1680569400000|2023-04-04 00:50:00|395.69|392.69|396.02|393.02|396.02|393.02|395.52|392.52|0
1680569700000|2023-04-04 00:55:00|395.85|392.85|395.19|392.19|396.02|393.02|395.19|392.19|0
1680570000000|2023-04-04 01:00:00|395.35|392.35|395.02|392.02|395.68|392.68|394.85|391.85|0
1680570300000|2023-04-04 01:05:00|395.19|392.19|395.35|392.35|395.44|392.44|394.69|391.69|0
1680570600000|2023-04-04 01:10:00|395.52|392.52|395.18|392.18|395.52|392.52|395.02|392.02|0
1680570900000|2023-04-04 01:15:00|395.35|392.35|395.18|392.18|395.51|392.51|394.85|391.85|0
1680571200000|2023-04-04 01:20:00|395.35|392.35|395.35|392.35|395.51|392.51|395.18|392.18|0
1680571500000|2023-04-04 01:25:00|395.18|392.18|395.01|392.01|395.18|392.18|394.35|391.35|0
1680571800000|2023-04-04 01:30:00|395.18|392.18|395.84|392.84|395.84|392.84|395.01|392.01|0
1680572100000|2023-04-04 01:35:00|396.01|393.01|395.84|392.84|396.01|393.01|395.67|392.67|0
1680572400000|2023-04-04 01:40:00|396|393|395.34|392.34|396|393|395.34|392.34|0
1680572700000|2023-04-04 01:45:00|395.43|392.43|396.17|393.17|396.67|393.67|395.34|392.34|0
1680573000000|2023-04-04 01:50:00|396.33|393.33|396.33|393.33|396.5|393.5|396|393|0
1680573300000|2023-04-04 01:55:00|396.25|393.25|396.5|393.5|396.66|393.66|396|393|0
1680573600000|2023-04-04 02:00:00|396.66|393.66|396.5|393.5|396.83|393.83|396.33|393.33|0
1680573900000|2023-04-04 02:05:00|396.42|393.42|396.83|393.83|396.83|393.83|396.16|393.16|0
1680574200000|2023-04-04 02:10:00|396.99|393.99|397.49|394.49|397.66|394.66|396.99|393.99|0
1680574500000|2023-04-04 02:15:00|397.66|394.66|397.82|394.82|397.99|394.99|397.41|394.41|0
1680574800000|2023-04-04 02:20:00|397.74|394.74|397.16|394.16|397.82|394.82|396.99|393.99|0
1680575100000|2023-04-04 02:25:00|397.15|394.15|396.49|393.49|397.15|394.15|396.49|393.49|0
1680575400000|2023-04-04 02:30:00|396.66|393.66|396.82|393.82|396.99|393.99|396.65|393.65|0
1680575700000|2023-04-04 02:35:00|396.65|393.65|396.98|393.98|396.99|393.99|396.65|393.65|0
1680576000000|2023-04-04 02:40:00|397.07|394.07|397.48|394.48|397.48|394.48|396.98|393.98|0
1680576300000|2023-04-04 02:45:00|397.32|394.32|397.31|394.31|397.48|394.48|397.15|394.15|0
1680576600000|2023-04-04 02:50:00|397.4|394.4|397.48|394.48|397.48|394.48|396.81|393.81|0
1680576900000|2023-04-04 02:55:00|397.31|394.31|397.15|394.15|397.48|394.48|397.15|394.15|0
1680577200000|2023-04-04 03:00:00|397.31|394.31|396.98|393.98|397.31|394.31|396.81|393.81|0
1680577500000|2023-04-04 03:05:00|397.14|394.14|396.17|393.17|397.14|394.14|396.17|393.17|0
1680577800000|2023-04-04 03:10:00|396.33|393.33|395.67|392.67|396.33|393.33|395.67|392.67|0
1680578100000|2023-04-04 03:15:00|395.83|392.83|395.67|392.67|396|393|395.67|392.67|0
1680578400000|2023-04-04 03:20:00|395.5|392.5|396|393|396.16|393.16|395.5|392.5|0
1680578700000|2023-04-04 03:25:00|395.83|392.83|395.66|392.66|396.16|393.16|395.66|392.66|0
1680579000000|2023-04-04 03:30:00|395.83|392.83|395.5|392.5|396|393|395.5|392.5|0
1680579300000|2023-04-04 03:35:00|395.33|392.33|395.33|392.33|395.66|392.66|395.33|392.33|0
1680579600000|2023-04-04 03:40:00|395.16|392.16|395.66|392.66|395.66|392.66|395.16|392.16|0
1680579900000|2023-04-04 03:45:00|395.83|392.83|394.99|391.99|395.83|392.83|394.83|391.83|0
1680580200000|2023-04-04 03:50:00|394.83|391.83|394.33|391.33|394.99|391.99|394.33|391.33|0
1680580500000|2023-04-04 03:55:00|394.16|391.16|394.33|391.33|394.66|391.66|394.16|391.16|0
1680580800000|2023-04-04 04:00:00|394.49|391.49|394.66|391.66|394.82|391.82|394.16|391.16|0
1680581100000|2023-04-04 04:05:00|394.82|391.82|394.82|391.82|394.99|391.99|394.82|391.82|0
1680581400000|2023-04-04 04:10:00|394.99|391.99|395.15|392.15|395.15|392.15|394.91|391.91|0
1680581700000|2023-04-04 04:15:00|395.32|392.32|395.15|392.15|395.32|392.32|394.99|391.99|0
1680582000000|2023-04-04 04:20:00|395.24|392.24|394.98|391.98|395.32|392.32|394.98|391.98|0
1680582300000|2023-04-04 04:25:00|395.07|392.07|394.65|391.65|395.07|392.07|394.65|391.65|0
1680582600000|2023-04-04 04:30:00|394.48|391.48|394.81|391.81|394.98|391.98|394.32|391.32|0
1680582900000|2023-04-04 04:35:00|394.98|391.98|394.81|391.81|394.98|391.98|394.65|391.65|0
1680583200000|2023-04-04 04:40:00|394.73|391.73|392.99|389.99|394.81|391.81|392.99|389.99|0
1680583500000|2023-04-04 04:45:00|392.49|389.49|393.15|390.15|393.49|390.49|392.49|389.49|0
1680583800000|2023-04-04 04:50:00|392.99|389.99|393.98|390.98|393.98|390.98|392.99|389.99|0
1680584100000|2023-04-04 04:55:00|394.15|391.15|394.14|391.14|394.31|391.31|393.81|390.81|0
1680584400000|2023-04-04 05:00:00|394.31|391.31|394.31|391.31|394.48|391.48|393.98|390.98|0
1680584700000|2023-04-04 05:05:00|394.14|391.14|394.64|391.64|394.97|391.97|394.14|391.14|0
1680585000000|2023-04-04 05:10:00|394.73|391.73|394.64|391.64|395.14|392.14|394.64|391.64|0
1680585300000|2023-04-04 05:15:00|394.47|391.47|395.13|392.13|395.13|392.13|394.47|391.47|0
1680585600000|2023-04-04 05:20:00|394.97|391.97|394.47|391.47|395.13|392.13|394.47|391.47|0
1680585900000|2023-04-04 05:25:00|394.56|391.56|393.97|390.97|394.56|391.56|393.8|390.8|0
1680586200000|2023-04-04 05:30:00|393.8|390.8|394.96|391.96|395.13|392.13|393.64|390.64|0
1680586500000|2023-04-04 05:35:00|395.05|392.05|395.13|392.13|395.38|392.38|394.96|391.96|0
1680586800000|2023-04-04 05:40:00|395.22|392.22|395.79|392.79|395.88|392.88|395.22|392.22|0
1680587100000|2023-04-04 05:45:00|395.96|392.96|395.96|392.96|395.96|392.96|395.63|392.63|0
1680587400000|2023-04-04 05:50:00|395.79|392.79|394.96|391.96|395.79|392.79|394.79|391.79|0
1680587700000|2023-04-04 05:55:00|394.79|391.79|394.96|391.96|395.29|392.29|394.79|391.79|0
1680588000000|2023-04-04 06:00:00|394.79|391.79|396.45|393.45|396.62|393.62|394.79|391.79|0
1680588300000|2023-04-04 06:05:00|396.09|393.49|396.25|393.65|396.25|393.65|395.59|392.99|0
1680588600000|2023-04-04 06:10:00|396.08|393.48|395.42|392.82|396.25|393.65|395.42|392.82|0
1680588900000|2023-04-04 06:15:00|395.75|393.15|394.25|391.65|395.75|393.15|394.25|391.65|0
1680589200000|2023-04-04 06:20:00|394.09|391.49|393.09|390.49|394.42|391.82|393.09|390.49|0
1680589500000|2023-04-04 06:25:00|392.93|390.33|393.26|390.66|393.75|391.15|392.93|390.33|0
1680589800000|2023-04-04 06:30:00|393.42|390.82|393.59|390.99|393.92|391.32|393.42|390.82|0
1680590100000|2023-04-04 06:35:00|393.42|390.82|393.42|390.82|393.59|390.99|393.09|390.49|0
1680590400000|2023-04-04 06:40:00|393.25|390.65|392.59|389.99|393.42|390.82|392.59|389.99|0
1680590700000|2023-04-04 06:45:00|392.76|390.16|393.42|390.82|393.42|390.82|392.59|389.99|0
1680591000000|2023-04-04 06:50:00|393.34|390.74|392.34|389.74|393.34|390.74|392.34|389.74|0
1680591300000|2023-04-04 06:55:00|392.42|389.82|392.75|390.15|393.25|390.65|392.42|389.82|0
1680591600000|2023-04-04 07:00:00|392.42|389.82|392.58|389.98|392.75|390.15|391.59|388.99|0
1680591900000|2023-04-04 07:05:00|392.75|390.15|393.08|390.48|393.25|390.65|391.92|389.32|0
1680592200000|2023-04-04 07:10:00|393.25|390.65|393.58|390.98|394.41|391.81|393.25|390.65|0
1680592500000|2023-04-04 07:15:00|393.41|390.81|394.57|391.97|394.74|392.14|393.24|390.64|0
1680592800000|2023-04-04 07:20:00|394.4|391.8|394.4|391.8|395.23|392.63|394.24|391.64|0
1680593100000|2023-04-04 07:25:00|394.57|391.97|395.4|392.8|395.56|392.96|394.57|391.97|0
1680593400000|2023-04-04 07:30:00|395.23|392.63|395.06|392.46|395.56|392.96|394.73|392.13|0
1680593700000|2023-04-04 07:35:00|395.4|392.8|395.39|392.79|395.56|392.96|394.57|391.97|0
1680594000000|2023-04-04 07:40:00|395.23|392.63|395.39|392.79|396.39|393.79|395.06|392.46|0
1680594300000|2023-04-04 07:45:00|395.23|392.63|395.23|392.63|395.64|393.04|394.89|392.29|0
1680594600000|2023-04-04 07:50:00|395.39|392.79|394.89|392.29|395.56|392.96|394.56|391.96|0
1680594900000|2023-04-04 07:55:00|395.06|392.46|395.22|392.62|395.56|392.96|394.39|391.79|0
1680595200000|2023-04-04 08:00:00|395.39|392.79|394.89|392.29|395.39|392.79|394.56|391.96|0
1680595500000|2023-04-04 08:05:00|395.06|392.46|393.89|391.29|395.06|392.46|393.89|391.29|0
1680595800000|2023-04-04 08:10:00|393.73|391.13|393.73|391.13|394.06|391.46|393.56|390.96|0
1680596100000|2023-04-04 08:15:00|393.56|390.96|390.91|388.31|393.73|391.13|390.75|388.15|0
1680596400000|2023-04-04 08:20:00|390.75|388.15|390.42|387.82|391.41|388.81|389.76|387.16|0
1680596700000|2023-04-04 08:25:00|390.58|387.98|391.9|389.3|391.9|389.3|390.41|387.81|0
1680597000000|2023-04-04 08:30:00|392.07|389.47|392.06|389.46|392.07|389.47|390.91|388.31|0
1680597300000|2023-04-04 08:35:00|392.23|389.63|392.06|389.46|392.39|389.79|391.73|389.13|0
1680597600000|2023-04-04 08:40:00|392.23|389.63|392.23|389.63|393.39|390.79|392.23|389.63|0
1680597900000|2023-04-04 08:45:00|392.06|389.46|391.89|389.29|392.23|389.63|391.56|388.96|0
1680598200000|2023-04-04 08:50:00|391.73|389.13|391.73|389.13|392.22|389.62|391.56|388.96|0
1680598500000|2023-04-04 08:55:00|391.89|389.29|392.22|389.62|392.39|389.79|391.07|388.47|0
1680598800000|2023-04-04 09:00:00|391.89|389.29|391.73|389.13|392.22|389.62|391.56|388.96|0
1680599100000|2023-04-04 09:05:00|391.72|389.12|390.73|388.13|392.06|389.46|390.57|387.97|0
1680599400000|2023-04-04 09:10:00|390.57|387.97|390.73|388.13|391.06|388.46|390.57|387.97|0
1680599700000|2023-04-04 09:15:00|390.9|388.3|389.25|386.65|391.06|388.46|389.25|386.65|0
1680600000000|2023-04-04 09:20:00|389.08|386.48|388.59|385.99|389.08|386.48|387.93|385.33|0
1680600300000|2023-04-04 09:25:00|388.75|386.15|388.09|385.49|388.75|386.15|387.6|385|0
1680600600000|2023-04-04 09:30:00|388.26|385.66|388.25|385.65|388.42|385.82|387.76|385.16|0
1680600900000|2023-04-04 09:35:00|388.09|385.49|387.27|384.67|388.25|385.65|387.27|384.67|0
1680601200000|2023-04-04 09:40:00|387.1|384.5|386.12|383.52|387.27|384.67|385.3|382.7|0
1680601500000|2023-04-04 09:45:00|385.95|383.35|384.56|381.96|386.12|383.52|383.99|381.39|0
1680601800000|2023-04-04 09:50:00|384.48|381.88|384.15|381.55|384.81|382.21|383.83|381.23|0
1680602100000|2023-04-04 09:55:00|384.32|381.72|384.64|382.04|384.97|382.37|384.15|381.55|0
1680602400000|2023-04-04 10:00:00|384.97|382.37|385.05|382.45|385.29|382.69|384.48|381.88|0
1680602700000|2023-04-04 10:05:00|384.97|382.37|385.62|383.02|385.62|383.02|384.48|381.88|0
1680603000000|2023-04-04 10:10:00|385.78|383.18|385.62|383.02|386.44|383.84|385.62|383.02|0
1680603300000|2023-04-04 10:15:00|385.45|382.85|385.13|382.53|385.62|383.02|384.96|382.36|0
1680603600000|2023-04-04 10:20:00|384.96|382.36|385.12|382.52|385.45|382.85|384.63|382.03|0
1680603900000|2023-04-04 10:25:00|385.05|382.45|384.8|382.2|385.12|382.52|384.72|382.12|0
1680604200000|2023-04-04 10:30:00|384.63|382.03|382.83|380.23|384.63|382.03|382.83|380.23|0
1680604500000|2023-04-04 10:35:00|383|380.4|381.86|379.26|383|380.4|381.86|379.26|0
1680604800000|2023-04-04 10:40:00|381.69|379.09|382.51|379.91|382.83|380.23|381.2|378.6|0
1680605100000|2023-04-04 10:45:00|382.67|380.07|382.83|380.23|382.83|380.23|382.34|379.74|0
1680605400000|2023-04-04 10:50:00|382.67|380.07|382.67|380.07|382.83|380.23|382.01|379.41|0
1680605700000|2023-04-04 10:55:00|382.5|379.9|383.48|380.88|383.81|381.21|382.5|379.9|0
1680606000000|2023-04-04 11:00:00|383.64|381.04|382.99|380.39|383.97|381.37|382.99|380.39|0
1680606300000|2023-04-04 11:05:00|382.83|380.23|382.99|380.39|383.32|380.72|382.66|380.06|0
1680606600000|2023-04-04 11:10:00|383.15|380.55|384.46|381.86|384.46|381.86|383.15|380.55|0
1680606900000|2023-04-04 11:15:00|384.62|382.02|385.44|382.84|385.44|382.84|384.46|381.86|0
1680607200000|2023-04-04 11:20:00|385.6|383|385.27|382.67|385.76|383.16|385.11|382.51|0
1680607500000|2023-04-04 11:25:00|385.11|382.51|385.11|382.51|385.76|383.16|384.62|382.02|0
1680607800000|2023-04-04 11:30:00|384.94|382.34|384.94|382.34|385.27|382.67|384.61|382.01|0
1680608100000|2023-04-04 11:35:00|384.78|382.18|384.12|381.52|384.94|382.34|383.96|381.36|0
1680608400000|2023-04-04 11:40:00|384.29|381.69|385.27|382.67|385.43|382.83|384.29|381.69|0
1680608700000|2023-04-04 11:45:00|385.43|382.83|385.59|382.99|385.76|383.16|385.1|382.5|0
1680609000000|2023-04-04 11:50:00|385.76|383.16|385.59|382.99|385.76|383.16|385.59|382.99|0
1680609300000|2023-04-04 11:55:00|385.43|382.83|385.1|382.5|385.59|382.99|384.93|382.33|0
1680609600000|2023-04-04 12:00:00|385.26|382.66|383.79|381.19|385.26|382.66|383.63|381.03|0
1680609900000|2023-04-04 12:05:00|383.63|381.03|384.6|382|384.6|382|383.63|381.03|0
1680610200000|2023-04-04 12:10:00|384.44|381.84|384.6|382|385.26|382.66|384.44|381.84|0
1680610500000|2023-04-04 12:15:00|384.77|382.17|384.6|382|385.09|382.49|384.28|381.68|0
1680610800000|2023-04-04 12:20:00|384.44|381.84|384.44|381.84|384.6|382|383.95|381.35|0
1680611100000|2023-04-04 12:25:00|384.6|382|385.09|382.49|385.09|382.49|384.36|381.76|0
1680611400000|2023-04-04 12:30:00|385.25|382.65|385.58|382.98|385.58|382.98|385.09|382.49|0
1680611700000|2023-04-04 12:35:00|385.42|382.82|386.23|383.63|386.4|383.8|384.92|382.32|0
1680612000000|2023-04-04 12:40:00|386.4|383.8|386.56|383.96|386.56|383.96|385.74|383.14|0
1680612300000|2023-04-04 12:45:00|386.4|383.8|387.05|384.45|387.71|385.11|386.4|383.8|0
1680612600000|2023-04-04 12:50:00|387.21|384.61|386.23|383.63|387.54|384.94|386.23|383.63|0
1680612900000|2023-04-04 12:55:00|386.07|383.47|385.9|383.3|386.23|383.63|385.74|383.14|0
1680613200000|2023-04-04 13:00:00|386.06|383.46|386.88|384.28|387.21|384.61|385.57|382.97|0
1680613500000|2023-04-04 13:05:00|387.05|384.45|387.54|384.94|388.03|385.43|386.39|383.79|0
1680613800000|2023-04-04 13:10:00|387.37|384.77|388.03|385.43|388.19|385.59|387.05|384.45|0
1680614100000|2023-04-04 13:15:00|387.87|385.27|388.19|385.59|388.69|386.09|387.87|385.27|0
1680614400000|2023-04-04 13:20:00|388.03|385.43|388.03|385.43|388.36|385.76|387.53|384.93|0
1680614700000|2023-04-04 13:25:00|388.19|385.59|388.52|385.92|389.01|386.41|387.86|385.26|0
1680615000000|2023-04-04 13:30:00|388.68|386.08|390.78|388.18|393.56|390.96|388.19|385.59|0
1680615300000|2023-04-04 13:35:00|390.61|388.01|392.59|389.99|392.59|389.99|389.46|386.86|0
1680615600000|2023-04-04 13:40:00|392.26|389.66|396.23|393.63|396.73|394.13|392.26|389.66|0
1680615900000|2023-04-04 13:45:00|396.4|393.8|394.74|392.14|397.06|394.46|394.24|391.64|0
1680616200000|2023-04-04 13:50:00|394.41|391.81|392.45|389.85|394.9|392.3|392.12|389.52|0
1680616500000|2023-04-04 13:55:00|392.12|389.52|391.95|389.35|393.28|390.68|391.13|388.53|0
1680616800000|2023-04-04 14:00:00|389.31|386.71|389.47|386.87|391.62|389.02|386.18|383.58|0
1680617100000|2023-04-04 14:05:00|389.31|386.71|389.64|387.04|391.13|388.53|388.32|385.72|0
1680617400000|2023-04-04 14:10:00|389.8|387.2|388.81|386.21|390.79|388.19|387.66|385.06|0
1680617700000|2023-04-04 14:15:00|388.48|385.88|392.94|390.34|393.11|390.51|388.15|385.55|0
1680618000000|2023-04-04 14:20:00|392.78|390.18|397.27|394.67|399.11|396.51|392.78|390.18|0
1680618300000|2023-04-04 14:25:00|397.6|395|396.43|393.83|397.77|395.17|395.6|393|0
1680618600000|2023-04-04 14:30:00|395.93|393.33|393.27|390.67|396.43|393.83|392.77|390.17|0
1680618900000|2023-04-04 14:35:00|393.44|390.84|395.6|393|395.76|393.16|392.44|389.84|0
1680619200000|2023-04-04 14:40:00|396.1|393.5|398.8|396.2|401.47|398.87|396.1|393.5|0
1680619500000|2023-04-04 14:45:00|398.63|396.03|401.8|399.2|401.8|399.2|398.63|396.03|0
1680619800000|2023-04-04 14:50:00|401.64|399.04|400.13|397.53|402.31|399.71|400.13|397.53|0
1680620100000|2023-04-04 14:55:00|400.3|397.7|402.64|400.04|403.81|401.21|398.8|396.2|0
1680620400000|2023-04-04 15:00:00|402.81|400.21|403.31|400.71|406|403.4|402.81|400.21|0
1680620700000|2023-04-04 15:05:00|403.14|400.54|407.85|405.25|408.19|405.59|403.14|400.54|0
1680621000000|2023-04-04 15:10:00|407.68|405.08|406.67|404.07|409.2|406.6|406.33|403.73|0
1680621300000|2023-04-04 15:15:00|406.84|404.24|410.89|408.29|412.76|410.16|406.84|404.24|0
1680621600000|2023-04-04 15:20:00|410.72|408.12|410.04|407.44|411.06|408.46|409.2|406.6|0
1680621900000|2023-04-04 15:25:00|409.54|406.94|408.52|405.92|410.89|408.29|407.51|404.91|0
1680622200000|2023-04-04 15:30:00|408.69|406.09|410.04|407.44|411.4|408.8|407.84|405.24|0
1680622500000|2023-04-04 15:35:00|410.38|407.78|410.38|407.78|410.38|407.78|407.84|405.24|0
1680622800000|2023-04-04 15:40:00|410.21|407.61|409.53|406.93|411.22|408.62|409.02|406.42|0
1680623100000|2023-04-04 15:45:00|409.36|406.76|408.85|406.25|409.36|406.76|407|404.4|0
1680623400000|2023-04-04 15:50:00|409.36|406.76|409.02|406.42|410.37|407.77|408.51|405.91|0
1680623700000|2023-04-04 15:55:00|409.19|406.59|412.58|409.98|412.75|410.15|408.51|405.91|0
1680624000000|2023-04-04 16:00:00|413.09|410.49|412.75|410.15|413.6|411|411.22|408.62|0
1680624300000|2023-04-04 16:05:00|412.92|410.32|416.84|414.24|418.21|415.61|412.75|410.15|0
1680624600000|2023-04-04 16:10:00|416.67|414.07|417.18|414.58|418.38|415.78|415.3|412.7|0
1680624900000|2023-04-04 16:15:00|417.52|414.92|417.3|414.7|418.55|415.95|416.62|414.02|0
1680625200000|2023-04-04 16:20:00|417.56|414.96|413.8|411.2|418.8|416.2|413.8|411.2|0
1680625500000|2023-04-04 16:25:00|413.29|410.69|411.23|408.63|413.29|410.69|411.23|408.63|0
1680625800000|2023-04-04 16:30:00|411.06|408.46|411.92|409.32|412.09|409.49|409.87|407.27|0
1680626100000|2023-04-04 16:35:00|412.09|409.49|412.94|410.34|413.97|411.37|411.91|409.31|0
1680626400000|2023-04-04 16:40:00|412.77|410.17|410.37|407.77|412.94|410.34|410.2|407.6|0
1680626700000|2023-04-04 16:45:00|410.2|407.6|410.37|407.77|411.06|408.46|409.69|407.09|0
1680627000000|2023-04-04 16:50:00|410.2|407.6|412.42|409.82|412.6|410|409.86|407.26|0
1680627300000|2023-04-04 16:55:00|412.25|409.65|410.88|408.28|412.25|409.65|409.86|407.26|0
1680627600000|2023-04-04 17:00:00|410.71|408.11|409.86|407.26|412.25|409.65|409.86|407.26|0
1680627900000|2023-04-04 17:05:00|410.2|407.6|409.51|406.91|410.37|407.77|407.81|405.21|0
1680628200000|2023-04-04 17:10:00|409.68|407.08|409.68|407.08|411.14|408.54|409.51|406.91|0
1680628500000|2023-04-04 17:15:00|409.51|406.91|406.79|404.19|409.51|406.91|406.62|404.02|0
1680628800000|2023-04-04 17:20:00|406.96|404.36|405.77|403.17|407.98|405.38|405.77|403.17|0
1680629100000|2023-04-04 17:25:00|405.6|403|406.77|404.17|408.37|405.77|405.6|403|0
1680629400000|2023-04-04 17:30:00|406.43|403.83|406.77|404.17|407.28|404.68|404.74|402.14|0
1680629700000|2023-04-04 17:35:00|406.6|404|405.92|403.32|406.77|404.17|405.58|402.98|0
1680630000000|2023-04-04 17:40:00|406.09|403.49|408.13|405.53|408.47|405.87|405.24|402.64|0
1680630300000|2023-04-04 17:45:00|408.3|405.7|407.11|404.51|410|407.4|407.11|404.51|0
1680630600000|2023-04-04 17:50:00|407.28|404.68|408.98|406.38|408.98|406.38|406.77|404.17|0
1680630900000|2023-04-04 17:55:00|409.32|406.72|408.8|406.2|409.32|406.72|407.78|405.18|0
1680631200000|2023-04-04 18:00:00|408.97|406.37|408.46|405.86|409.83|407.23|407.95|405.35|0
1680631500000|2023-04-04 18:05:00|408.29|405.69|408.63|406.03|409.31|406.71|407.27|404.67|0
1680631800000|2023-04-04 18:10:00|408.8|406.2|407.95|405.35|408.8|406.2|407.1|404.5|0
1680632100000|2023-04-04 18:15:00|407.78|405.18|409.82|407.22|410.33|407.73|407.61|405.01|0
1680632400000|2023-04-04 18:20:00|409.99|407.39|412.38|409.78|412.55|409.95|408.97|406.37|0
1680632700000|2023-04-04 18:25:00|412.21|409.61|413.75|411.15|414.09|411.49|411.18|408.58|0
1680633000000|2023-04-04 18:30:00|414.09|411.49|414.78|412.18|415.47|412.87|413.92|411.32|0
1680633300000|2023-04-04 18:35:00|414.26|411.66|411.52|408.92|414.95|412.35|410.84|408.24|0
1680633600000|2023-04-04 18:40:00|411.35|408.75|411.69|409.09|412.89|410.29|410.84|408.24|0
1680633900000|2023-04-04 18:45:00|411.86|409.26|411.68|409.08|413.06|410.46|411.51|408.91|0
1680634200000|2023-04-04 18:50:00|411.51|408.91|411.34|408.74|412.37|409.77|410.82|408.22|0
1680634500000|2023-04-04 18:55:00|411.51|408.91|413.74|411.14|414.94|412.34|411.17|408.57|0
1680634800000|2023-04-04 19:00:00|414.42|411.82|411.51|408.91|415.28|412.68|411.33|408.73|0
1680635100000|2023-04-04 19:05:00|411.68|409.08|411.68|409.08|412.53|409.93|410.82|408.22|0
1680635400000|2023-04-04 19:10:00|411.85|409.25|412.19|409.59|414.08|411.48|410.99|408.39|0
1680635700000|2023-04-04 19:15:00|412.02|409.42|411.16|408.56|412.53|409.93|410.65|408.05|0
1680636000000|2023-04-04 19:20:00|410.99|408.39|411.84|409.24|412.7|410.1|409.62|407.02|0
1680636300000|2023-04-04 19:25:00|412.19|409.59|414.42|411.82|414.42|411.82|411.5|408.9|0
1680636600000|2023-04-04 19:30:00|414.59|411.99|414.69|412.09|415.03|412.43|413.03|410.43|0
1680636900000|2023-04-04 19:35:00|414.86|412.26|413.48|410.88|416.58|413.98|413.31|410.71|0
1680637200000|2023-04-04 19:40:00|413.14|410.54|415.54|412.94|415.54|412.94|412.79|410.19|0
1680637500000|2023-04-04 19:45:00|415.37|412.77|415.02|412.42|416.58|413.98|414.51|411.91|0
1680637800000|2023-04-04 19:50:00|414.85|412.25|411.08|408.48|414.85|412.25|410.05|407.45|0
1680638100000|2023-04-04 19:55:00|410.91|408.31|408.69|406.09|411.25|408.65|408.69|406.09|0
1680638400000|2023-04-04 20:00:00|408.18|405.58|406.98|404.38|408.86|406.26|406.81|404.21|0
1680638700000|2023-04-04 20:05:00|407.15|404.55|406.98|404.38|408|405.4|406.98|404.38|0
1680639000000|2023-04-04 20:10:00|407.15|404.55|407.66|405.06|407.66|405.06|407.15|404.55|0
1680639300000|2023-04-04 20:15:00|407.86|404.86|407.69|404.69|407.86|404.86|407.35|404.35|0
1680639600000|2023-04-04 20:20:00|407.86|404.86|407.35|404.35|408.03|405.03|407.18|404.18|0
1680639900000|2023-04-04 20:25:00|407.52|404.52|407.52|404.52|407.69|404.69|407.01|404.01|0
1680640200000|2023-04-04 20:30:00|407.43|404.43|406.83|403.83|407.69|404.69|406.83|403.83|0
1680640500000|2023-04-04 20:35:00|406.66|403.66|406.66|403.66|406.83|403.83|406.66|403.66|0
1680640800000|2023-04-04 20:40:00|406.49|403.49|406.66|403.66|406.66|403.66|406.32|403.32|0
1680641100000|2023-04-04 20:45:00|406.32|403.32|406.49|403.49|406.83|403.83|406.32|403.32|0
1680641400000|2023-04-04 20:50:00|406.66|403.66|406.83|403.83|406.83|403.83|406.66|403.66|0
1680641700000|2023-04-04 20:55:00|406.66|403.66|406.41|403.41|406.83|403.83|406.41|403.41|0
1680642000000|2023-04-04 21:00:00|406.54|403.54|406.64|403.64|406.64|403.64|406.41|403.41|0
1680642300000|2023-04-04 21:05:00|406.68|403.68|406.64|403.64|406.76|403.76|406.64|403.64|0
1680642600000|2023-04-04 21:10:00|406.63|403.63|406.63|403.63|406.71|403.71|406.48|403.48|0
1680642900000|2023-04-04 21:15:00|406.59|403.59|406.51|403.51|406.66|403.66|406.51|403.51|0
1680643200000|2023-04-04 21:20:00|406.58|403.58|406.66|403.66|406.66|403.66|406.58|403.58|0
1680643500000|2023-04-04 21:25:00|406.71|403.71|406.76|403.76|406.78|403.78|406.68|403.68|0
1680643800000|2023-04-04 21:30:00|406.73|403.73|406.78|403.78|406.85|403.85|406.73|403.73|0
1680644100000|2023-04-04 21:35:00|406.85|403.85|406.58|403.58|406.85|403.85|406.53|403.53|0
1680644400000|2023-04-04 21:40:00|406.55|403.55|406.4|403.4|406.55|403.55|406.4|403.4|0
1680644700000|2023-04-04 21:45:00|406.48|403.48|406.52|403.52|406.55|403.55|406.35|403.35|0
1680645000000|2023-04-04 21:50:00|406.5|403.5|406.43|403.43|406.5|403.5|406.2|403.2|0
1680645300000|2023-04-04 21:55:00|406.37|403.37|406.32|403.32|406.4|403.4|406.15|403.15|0
1680645600000|2023-04-04 22:00:00|406.05|403.05|406.64|403.64|407.15|404.15|405.54|402.54|0
1680645900000|2023-04-04 22:05:00|406.73|403.73|406.3|403.3|406.81|403.81|406.13|403.13|0
1680646200000|2023-04-04 22:10:00|406.64|403.64|407.15|404.15|407.15|404.15|406.3|403.3|0
1680646500000|2023-04-04 22:15:00|407.32|404.32|406.81|403.81|407.32|404.32|406.81|403.81|0
1680646800000|2023-04-04 22:20:00|406.98|403.98|407.15|404.15|407.15|404.15|406.98|403.98|0
1680647100000|2023-04-04 22:25:00|406.98|403.98|406.97|403.97|406.98|403.98|406.8|403.8|0
1680647400000|2023-04-04 22:30:00|406.8|403.8|405.78|402.78|406.8|403.8|405.61|402.61|0
1680647700000|2023-04-04 22:35:00|405.7|402.7|405.95|402.95|406.29|403.29|405.61|402.61|0
1680648000000|2023-04-04 22:40:00|406.12|403.12|406.63|403.63|406.8|403.8|406.12|403.12|0
1680648300000|2023-04-04 22:45:00|406.46|403.46|406.29|403.29|406.46|403.46|405.95|402.95|0
1680648600000|2023-04-04 22:50:00|406.46|403.46|406.12|403.12|406.46|403.46|406.12|403.12|0
1680648900000|2023-04-04 22:55:00|405.95|402.95|406.46|403.46|406.46|403.46|405.95|402.95|0
1680649200000|2023-04-04 23:00:00|406.29|403.29|406.29|403.29|406.54|403.54|405.95|402.95|0
1680649500000|2023-04-04 23:05:00|406.12|403.12|406.28|403.28|406.46|403.46|406.12|403.12|0
1680649800000|2023-04-04 23:10:00|406.11|403.11|406.28|403.28|406.28|403.28|405.94|402.94|0
1680650100000|2023-04-04 23:15:00|406.11|403.11|406.28|403.28|406.45|403.45|406.11|403.11|0
1680650400000|2023-04-04 23:20:00|406.11|403.11|406.11|403.11|406.28|403.28|406.11|403.11|0
1680650700000|2023-04-04 23:25:00|405.94|402.94|405.77|402.77|406.11|403.11|405.6|402.6|0
1680651000000|2023-04-04 23:30:00|405.86|402.86|405.77|402.77|405.94|402.94|405.77|402.77|0
1680651300000|2023-04-04 23:35:00|405.94|402.94|405.43|402.43|405.94|402.94|405.43|402.43|0
1680651600000|2023-04-04 23:40:00|405.6|402.6|405.26|402.26|405.6|402.6|404.92|401.92|0
1680651900000|2023-04-04 23:45:00|405.43|402.43|405.42|402.42|405.59|402.59|405.42|402.42|0
1680652200000|2023-04-04 23:50:00|405.51|402.51|406.1|403.1|406.44|403.44|405.51|402.51|0
1680652500000|2023-04-04 23:55:00|406.27|403.27|405.76|402.76|406.27|403.27|405.76|402.76|0
1680652800000|2023-04-05 00:00:00|405.93|402.93|405.08|402.08|406.1|403.1|404.74|401.74|0
1680653100000|2023-04-05 00:05:00|405.25|402.25|405.76|402.76|405.93|402.93|404.57|401.57|0
1680653400000|2023-04-05 00:10:00|405.59|402.59|405.25|402.25|405.76|402.76|404.91|401.91|0
1680653700000|2023-04-05 00:15:00|405.08|402.08|405.25|402.25|405.59|402.59|405.08|402.08|0
1680654000000|2023-04-05 00:20:00|405.08|402.08|405.5|402.5|405.93|402.93|405.08|402.08|0
1680654300000|2023-04-05 00:25:00|405.58|402.58|405.75|402.75|405.75|402.75|405.08|402.08|0
1680654600000|2023-04-05 00:30:00|405.58|402.58|405.41|402.41|405.75|402.75|405.24|402.24|0
1680654900000|2023-04-05 00:35:00|405.24|402.24|405.75|402.75|405.75|402.75|404.9|401.9|0
1680655200000|2023-04-05 00:40:00|405.58|402.58|405.24|402.24|405.58|402.58|405.07|402.07|0
1680655500000|2023-04-05 00:45:00|405.41|402.41|405.75|402.75|405.75|402.75|405.16|402.16|0
1680655800000|2023-04-05 00:50:00|405.58|402.58|406.6|403.6|406.6|403.6|405.58|402.58|0
1680656100000|2023-04-05 00:55:00|406.77|403.77|406.59|403.59|406.77|403.77|405.92|402.92|0
1680656400000|2023-04-05 01:00:00|406.42|403.42|406.68|403.68|407.44|404.44|406.42|403.42|0
1680656700000|2023-04-05 01:05:00|406.59|403.59|405.91|402.91|406.76|403.76|405.57|402.57|0
1680657000000|2023-04-05 01:10:00|406.08|403.08|406.08|403.08|406.08|403.08|405.57|402.57|0
1680657300000|2023-04-05 01:15:00|405.91|402.91|406.25|403.25|406.42|403.42|405.91|402.91|0
1680657600000|2023-04-05 01:20:00|406.42|403.42|406.42|403.42|406.59|403.59|406.25|403.25|0
1680657900000|2023-04-05 01:25:00|406.59|403.59|407.78|404.78|407.78|404.78|406.59|403.59|0
1680658200000|2023-04-05 01:30:00|407.95|404.95|407.78|404.78|407.95|404.95|407.44|404.44|0
1680658500000|2023-04-05 01:35:00|407.44|404.44|406.92|403.92|407.44|404.44|406.92|403.92|0
1680658800000|2023-04-05 01:40:00|407.09|404.09|406.75|403.75|407.09|404.09|406.58|403.58|0
1680659100000|2023-04-05 01:45:00|406.92|403.92|407.77|404.77|408.11|405.11|406.58|403.58|0
1680659400000|2023-04-05 01:50:00|407.94|404.94|408.11|405.11|408.11|405.11|407.43|404.43|0
1680659700000|2023-04-05 01:55:00|407.94|404.94|408.45|405.45|408.45|405.45|407.6|404.6|0
1680660000000|2023-04-05 02:00:00|408.28|405.28|407.77|404.77|408.28|405.28|407.6|404.6|0
1680660300000|2023-04-05 02:05:00|407.69|404.69|407.43|404.43|407.77|404.77|407.09|404.09|0
1680660600000|2023-04-05 02:10:00|407.26|404.26|406.74|403.74|407.34|404.34|406.41|403.41|0
1680660900000|2023-04-05 02:15:00|406.91|403.91|407.08|404.08|407.42|404.42|406.91|403.91|0
1680661200000|2023-04-05 02:20:00|406.91|403.91|407.17|404.17|407.25|404.25|406.91|403.91|0
1680661500000|2023-04-05 02:25:00|407.25|404.25|407.08|404.08|407.42|404.42|407.08|404.08|0
1680661800000|2023-04-05 02:30:00|406.91|403.91|406.4|403.4|407.25|404.25|406.06|403.06|0
1680662100000|2023-04-05 02:35:00|406.57|403.57|406.23|403.23|406.74|403.74|406.06|403.06|0
1680662400000|2023-04-05 02:40:00|406.06|403.06|406.23|403.23|406.23|403.23|405.72|402.72|0
1680662700000|2023-04-05 02:45:00|406.06|403.06|406.4|403.4|406.57|403.57|406.06|403.06|0
1680663000000|2023-04-05 02:50:00|406.23|403.23|406.39|403.39|406.56|403.56|406.22|403.22|0
1680663300000|2023-04-05 02:55:00|406.22|403.22|406.05|403.05|406.22|403.22|405.71|402.71|0
1680663600000|2023-04-05 03:00:00|405.88|402.88|406.05|403.05|406.22|403.22|405.88|402.88|0
1680663900000|2023-04-05 03:05:00|406.22|403.22|406.22|403.22|406.39|403.39|406.05|403.05|0
1680664200000|2023-04-05 03:10:00|406.05|403.05|405.88|402.88|406.22|403.22|405.88|402.88|0
1680664500000|2023-04-05 03:15:00|405.97|402.97|406.39|403.39|406.39|403.39|405.88|402.88|0
1680664800000|2023-04-05 03:20:00|406.22|403.22|406.05|403.05|406.39|403.39|406.05|403.05|0
1680665100000|2023-04-05 03:25:00|406.22|403.22|406.21|403.21|406.22|403.22|406.05|403.05|0
1680665400000|2023-04-05 03:30:00|406.3|403.3|407.06|404.06|407.06|404.06|406.21|403.21|0
1680665700000|2023-04-05 03:35:00|407.23|404.23|406.55|403.55|407.23|404.23|406.55|403.55|0
1680666000000|2023-04-05 03:40:00|406.72|403.72|406.72|403.72|406.72|403.72|406.38|403.38|0
1680666300000|2023-04-05 03:45:00|406.64|403.64|407.23|404.23|407.4|404.4|406.64|403.64|0
1680666600000|2023-04-05 03:50:00|407.4|404.4|407.4|404.4|407.57|404.57|407.23|404.23|0
1680666900000|2023-04-05 03:55:00|407.57|404.57|407.74|404.74|407.74|404.74|407.4|404.4|0
1680667200000|2023-04-05 04:00:00|407.91|404.91|408.08|405.08|408.59|405.59|407.74|404.74|0
1680667500000|2023-04-05 04:05:00|408.25|405.25|408.25|405.25|408.76|405.76|408.08|405.08|0
1680667800000|2023-04-05 04:10:00|408.33|405.33|408.59|405.59|408.93|405.93|408.25|405.25|0
1680668100000|2023-04-05 04:15:00|408.76|405.76|408.41|405.41|408.76|405.76|408.24|405.24|0
1680668400000|2023-04-05 04:20:00|408.58|405.58|408.92|405.92|408.92|405.92|408.58|405.58|0
1680668700000|2023-04-05 04:25:00|408.75|405.75|408.92|405.92|409.09|406.09|408.41|405.41|0
1680669000000|2023-04-05 04:30:00|409.09|406.09|409.09|406.09|409.26|406.26|408.75|405.75|0
1680669300000|2023-04-05 04:35:00|408.92|405.92|409.09|406.09|409.26|406.26|408.75|405.75|0
1680669600000|2023-04-05 04:40:00|409.01|406.01|408.75|405.75|409.09|406.09|408.58|405.58|0
1680669900000|2023-04-05 04:45:00|408.92|405.92|408.92|405.92|409.09|406.09|408.75|405.75|0
1680670200000|2023-04-05 04:50:00|409.09|406.09|408.92|405.92|409.26|406.26|408.92|405.92|0
1680670500000|2023-04-05 04:55:00|408.75|405.75|408.57|405.57|408.75|405.75|408.4|405.4|0
1680670800000|2023-04-05 05:00:00|408.4|405.4|408.74|405.74|408.74|405.74|408.23|405.23|0
1680671100000|2023-04-05 05:05:00|409.08|406.08|408.57|405.57|409.08|406.08|408.57|405.57|0
1680671400000|2023-04-05 05:10:00|408.74|405.74|408.91|405.91|408.91|405.91|408.57|405.57|0
1680671700000|2023-04-05 05:15:00|408.74|405.74|408.91|405.91|409.25|406.25|408.74|405.74|0
1680672000000|2023-04-05 05:20:00|409.08|406.08|408.74|405.74|409.08|406.08|408.57|405.57|0
1680672300000|2023-04-05 05:25:00|408.57|405.57|408.74|405.74|408.74|405.74|408.4|405.4|0
1680672600000|2023-04-05 05:30:00|408.82|405.82|410.1|407.1|410.1|407.1|408.82|405.82|0
1680672900000|2023-04-05 05:35:00|409.93|406.93|409.25|406.25|409.93|406.93|409.07|406.07|0
1680673200000|2023-04-05 05:40:00|409.07|406.07|409.76|406.76|409.76|406.76|408.82|405.82|0
1680673500000|2023-04-05 05:45:00|409.59|406.59|409.58|406.58|409.59|406.59|409.24|406.24|0
1680673800000|2023-04-05 05:50:00|409.41|406.41|409.24|406.24|409.41|406.41|409.07|406.07|0
1680674100000|2023-04-05 05:55:00|409.07|406.07|409.41|406.41|409.92|406.92|409.07|406.07|0
1680674400000|2023-04-05 06:00:00|410.01|407.01|411.29|408.29|411.46|408.46|409.41|406.41|0
1680674700000|2023-04-05 06:05:00|411.26|408.66|409.89|407.29|411.95|409.35|409.89|407.29|0
1680675000000|2023-04-05 06:10:00|410.06|407.46|409.72|407.12|410.92|408.32|409.72|407.12|0
1680675300000|2023-04-05 06:15:00|409.89|407.29|409.03|406.43|410.23|407.63|408.69|406.09|0
1680675600000|2023-04-05 06:20:00|409.21|406.61|409.2|406.6|410.06|407.46|409.2|406.6|0
1680675900000|2023-04-05 06:25:00|409.03|406.43|408.01|405.41|409.03|406.43|407.67|405.07|0
1680676200000|2023-04-05 06:30:00|407.84|405.24|407.67|405.07|407.84|405.24|407.67|405.07|0
1680676500000|2023-04-05 06:35:00|407.5|404.9|407.84|405.24|407.84|405.24|407.16|404.56|0
1680676800000|2023-04-05 06:40:00|407.92|405.32|408.52|405.92|408.86|406.26|407.84|405.24|0
1680677100000|2023-04-05 06:45:00|408.69|406.09|407.15|404.55|408.86|406.26|407.15|404.55|0
1680677400000|2023-04-05 06:50:00|408.2|405.6|408.71|406.11|408.88|406.28|408.2|405.6|0
1680677700000|2023-04-05 06:55:00|408.88|406.28|408.54|405.94|408.88|406.28|408.29|405.69|0
1680678000000|2023-04-05 07:00:00|409.05|406.45|408.71|406.11|410.33|407.73|408.54|405.94|0
1680678300000|2023-04-05 07:05:00|408.88|406.28|408.71|406.11|409.22|406.62|407.86|405.26|0
1680678600000|2023-04-05 07:10:00|408.88|406.28|409.39|406.79|410.41|407.81|408.37|405.77|0
1680678900000|2023-04-05 07:15:00|409.22|406.62|407.86|405.26|409.22|406.62|407.86|405.26|0
1680679200000|2023-04-05 07:20:00|408.03|405.43|410.58|407.98|410.75|408.15|408.03|405.43|0
1680679500000|2023-04-05 07:25:00|410.75|408.15|411.6|409|412.28|409.68|409.73|407.13|0
1680679800000|2023-04-05 07:30:00|411.77|409.17|409.72|407.12|412.63|410.03|409.72|407.12|0
1680680100000|2023-04-05 07:35:00|409.89|407.29|411.26|408.66|411.6|409|409.21|406.61|0
1680680400000|2023-04-05 07:40:00|411.43|408.83|414.5|411.9|414.5|411.9|411.09|408.49|0
1680680700000|2023-04-05 07:45:00|414.68|412.08|413.13|410.53|415.36|412.76|412.96|410.36|0
1680681000000|2023-04-05 07:50:00|412.96|410.36|414.16|411.56|414.33|411.73|412.45|409.85|0
1680681300000|2023-04-05 07:55:00|413.99|411.39|413.13|410.53|414.33|411.73|412.62|410.02|0
1680681600000|2023-04-05 08:00:00|413.47|410.87|415.01|412.41|415.19|412.59|413.13|410.53|0
1680681900000|2023-04-05 08:05:00|414.84|412.24|415.01|412.41|415.53|412.93|413.64|411.04|0
1680682200000|2023-04-05 08:10:00|414.84|412.24|415.01|412.41|415.7|413.1|414.5|411.9|0
1680682500000|2023-04-05 08:15:00|415.18|412.58|415.18|412.58|416.04|413.44|414.84|412.24|0
1680682800000|2023-04-05 08:20:00|415.35|412.75|415.35|412.75|415.7|413.1|414.67|412.07|0
1680683100000|2023-04-05 08:25:00|415.7|413.1|415.87|413.27|416.21|413.61|415.35|412.75|0
1680683400000|2023-04-05 08:30:00|416.04|413.44|415.35|412.75|416.38|413.78|414.84|412.24|0
1680683700000|2023-04-05 08:35:00|415.18|412.58|414.65|412.05|415.86|413.26|414.65|412.05|0
1680684000000|2023-04-05 08:40:00|414.48|411.88|415.17|412.57|415.17|412.57|413.45|410.85|0
1680684300000|2023-04-05 08:45:00|415.34|412.74|415.85|413.25|416.37|413.77|414.31|411.71|0
1680684600000|2023-04-05 08:50:00|416.2|413.6|414.82|412.22|416.2|413.6|414.13|411.53|0
1680684900000|2023-04-05 08:55:00|414.65|412.05|414.99|412.39|414.99|412.39|414.13|411.53|0
1680685200000|2023-04-05 09:00:00|415.16|412.56|413.79|411.19|415.51|412.91|413.61|411.01|0
1680685500000|2023-04-05 09:05:00|413.61|411.01|412.93|410.33|413.61|411.01|412.24|409.64|0
1680685800000|2023-04-05 09:10:00|413.1|410.5|412.92|410.32|413.61|411.01|412.75|410.15|0
1680686100000|2023-04-05 09:15:00|412.84|410.24|414.13|411.53|414.13|411.53|412.41|409.81|0
1680686400000|2023-04-05 09:20:00|413.95|411.35|415.16|412.56|415.16|412.56|413.78|411.18|0
1680686700000|2023-04-05 09:25:00|414.98|412.38|414.98|412.38|415.67|413.07|414.81|412.21|0
1680687000000|2023-04-05 09:30:00|415.15|412.55|415.5|412.9|416.36|413.76|414.98|412.38|0
1680687300000|2023-04-05 09:35:00|415.59|412.99|415.15|412.55|415.59|412.99|414.46|411.86|0
1680687600000|2023-04-05 09:40:00|415.32|412.72|415.15|412.55|415.5|412.9|414.64|412.04|0
1680687900000|2023-04-05 09:45:00|414.98|412.38|414.46|411.86|414.98|412.38|413.95|411.35|0
1680688200000|2023-04-05 09:50:00|414.63|412.03|415.32|412.72|415.67|413.07|414.46|411.86|0
1680688500000|2023-04-05 09:55:00|415.49|412.89|415.49|412.89|415.84|413.24|415.15|412.55|0
1680688800000|2023-04-05 10:00:00|415.32|412.72|415.15|412.55|416.18|413.58|414.63|412.03|0
1680689100000|2023-04-05 10:05:00|415.32|412.72|415.32|412.72|415.66|413.06|414.8|412.2|0
1680689400000|2023-04-05 10:10:00|415.49|412.89|414.8|412.2|415.66|413.06|414.8|412.2|0
1680689700000|2023-04-05 10:15:00|414.97|412.37|414.28|411.68|414.97|412.37|413.94|411.34|0
1680690000000|2023-04-05 10:20:00|414.45|411.85|414.8|412.2|414.8|412.2|414.11|411.51|0
1680690300000|2023-04-05 10:25:00|414.62|412.02|413.76|411.16|414.8|412.2|413.76|411.16|0
1680690600000|2023-04-05 10:30:00|413.94|411.34|414.79|412.19|414.79|412.19|413.93|411.33|0
1680690900000|2023-04-05 10:35:00|414.88|412.28|414.79|412.19|414.97|412.37|414.45|411.85|0
1680691200000|2023-04-05 10:40:00|414.96|412.36|413.42|410.82|414.96|412.36|413.24|410.64|0
1680691500000|2023-04-05 10:45:00|413.59|410.99|412.21|409.61|413.59|410.99|412.04|409.44|0
1680691800000|2023-04-05 10:50:00|412.04|409.44|412.73|410.13|412.9|410.3|411.7|409.1|0
1680692100000|2023-04-05 10:55:00|412.9|410.3|412.04|409.44|412.9|410.3|412.04|409.44|0
1680692400000|2023-04-05 11:00:00|411.87|409.27|411.7|409.1|412.3|409.7|411.18|408.58|0
1680692700000|2023-04-05 11:05:00|411.52|408.92|412.38|409.78|412.72|410.12|411.52|408.92|0
1680693000000|2023-04-05 11:10:00|412.55|409.95|412.55|409.95|412.72|410.12|412.04|409.44|0
1680693300000|2023-04-05 11:15:00|412.38|409.78|412.21|409.61|413.24|410.64|412.21|409.61|0
1680693600000|2023-04-05 11:20:00|412.03|409.43|411.18|408.58|412.38|409.78|411.18|408.58|0
1680693900000|2023-04-05 11:25:00|411.35|408.75|410.83|408.23|411.35|408.75|410.83|408.23|0
1680694200000|2023-04-05 11:30:00|410.66|408.06|409.81|407.21|411|408.4|409.63|407.03|0
1680694500000|2023-04-05 11:35:00|409.98|407.38|410.66|408.06|410.66|408.06|409.63|407.03|0
1680694800000|2023-04-05 11:40:00|410.49|407.89|411.34|408.74|412.03|409.43|410.49|407.89|0
1680695100000|2023-04-05 11:45:00|411.51|408.91|410.49|407.89|411.51|408.91|410.49|407.89|0
1680695400000|2023-04-05 11:50:00|410.31|407.71|411.17|408.57|411.17|408.57|410.14|407.54|0
1680695700000|2023-04-05 11:55:00|411.34|408.74|412.37|409.77|412.46|409.86|411.17|408.57|0
1680696000000|2023-04-05 12:00:00|412.19|409.59|410.82|408.22|412.37|409.77|410.48|407.88|0
1680696300000|2023-04-05 12:05:00|410.48|407.88|411.85|409.25|411.85|409.25|410.48|407.88|0
1680696600000|2023-04-05 12:10:00|412.02|409.42|412.36|409.76|412.71|410.11|411.85|409.25|0
1680696900000|2023-04-05 12:15:00|410.99|408.39|411.33|408.73|414.08|411.48|410.31|407.71|0
1680697200000|2023-04-05 12:20:00|411.68|409.08|410.13|407.53|411.68|409.08|409.62|407.02|0
1680697500000|2023-04-05 12:25:00|410.3|407.7|412.7|410.1|412.7|410.1|410.13|407.53|0
1680697800000|2023-04-05 12:30:00|412.53|409.93|416.31|413.71|416.83|414.23|412.02|409.42|0
1680698100000|2023-04-05 12:35:00|416.48|413.88|415.79|413.19|416.83|414.23|415.28|412.68|0
1680698400000|2023-04-05 12:40:00|415.62|413.02|414.59|411.99|415.79|413.19|413.9|411.3|0
1680698700000|2023-04-05 12:45:00|414.42|411.82|413.9|411.3|414.59|411.99|413.73|411.13|0
1680699000000|2023-04-05 12:50:00|414.24|411.64|415.1|412.5|415.62|413.02|414.24|411.64|0
1680699300000|2023-04-05 12:55:00|415.27|412.67|414.58|411.98|415.45|412.85|414.24|411.64|0
1680699600000|2023-04-05 13:00:00|414.41|411.81|414.07|411.47|414.76|412.16|413.55|410.95|0
1680699900000|2023-04-05 13:05:00|414.24|411.64|414.24|411.64|415.44|412.84|413.38|410.78|0
1680700200000|2023-04-05 13:10:00|414.07|411.47|413.72|411.12|414.75|412.15|413.72|411.12|0
1680700500000|2023-04-05 13:15:00|413.89|411.29|415.44|412.84|415.44|412.84|413.55|410.95|0
1680700800000|2023-04-05 13:20:00|415.27|412.67|415.27|412.67|415.44|412.84|414.58|411.98|0
1680701100000|2023-04-05 13:25:00|415.44|412.84|414.75|412.15|415.78|413.18|414.4|411.8|0
1680701400000|2023-04-05 13:30:00|415.09|412.49|413.89|411.29|415.35|412.75|412.51|409.91|0
1680701700000|2023-04-05 13:35:00|414.4|411.8|415.09|412.49|415.26|412.66|413.2|410.6|0
1680702000000|2023-04-05 13:40:00|415.43|412.83|414.23|411.63|415.78|413.18|412.85|410.25|0
1680702300000|2023-04-05 13:45:00|414.06|411.46|413.71|411.11|415.09|412.49|412.17|409.57|0
1680702600000|2023-04-05 13:50:00|413.54|410.94|411.65|409.05|413.88|411.28|410.11|407.51|0
1680702900000|2023-04-05 13:55:00|411.82|409.22|411.82|409.22|412.51|409.91|410.62|408.02|0
1680703200000|2023-04-05 14:00:00|410.45|407.85|416.46|413.86|416.81|414.21|410.45|407.85|0
1680703500000|2023-04-05 14:05:00|416.63|414.03|417.84|415.24|419.05|416.45|415.25|412.65|0
1680703800000|2023-04-05 14:10:00|417.67|415.07|416.98|414.38|419.4|416.8|416.98|414.38|0
1680704100000|2023-04-05 14:15:00|417.32|414.72|418.36|415.76|418.88|416.28|416.46|413.86|0
1680704400000|2023-04-05 14:20:00|418.01|415.41|413.7|411.1|418.01|415.41|413.19|410.59|0
1680704700000|2023-04-05 14:25:00|413.53|410.93|419.22|416.62|419.74|417.14|413.53|410.93|0
1680705000000|2023-04-05 14:30:00|419.74|417.14|417.83|415.23|419.74|417.14|415.76|413.16|0
1680705300000|2023-04-05 14:35:00|418.01|415.41|418.52|415.92|419.22|416.62|416.97|414.37|0
1680705600000|2023-04-05 14:40:00|418.61|416.01|423.56|420.96|423.56|420.96|418.61|416.01|0
1680705900000|2023-04-05 14:45:00|423.73|421.13|427.41|424.81|427.59|424.99|422.72|420.12|0
1680706200000|2023-04-05 14:50:00|427.24|424.64|428.11|425.51|430.2|427.6|427.07|424.47|0
1680706500000|2023-04-05 14:55:00|427.94|425.34|429.5|426.9|429.5|426.9|427.76|425.16|0
1680706800000|2023-04-05 15:00:00|429.85|427.25|428.63|426.03|430.9|428.3|428.28|425.68|0
1680707100000|2023-04-05 15:05:00|428.8|426.2|427.41|424.81|428.98|426.38|427.06|424.46|0
1680707400000|2023-04-05 15:10:00|427.58|424.98|425.84|423.24|428.28|425.68|424.98|422.38|0
1680707700000|2023-04-05 15:15:00|426.02|423.42|426.19|423.59|427.23|424.63|424.8|422.2|0
1680708000000|2023-04-05 15:20:00|426.54|423.94|426.54|423.94|427.23|424.63|425.67|423.07|0
1680708300000|2023-04-05 15:25:00|426.36|423.76|426.71|424.11|428.8|426.2|426.19|423.59|0
1680708600000|2023-04-05 15:30:00|426.36|423.76|422.88|420.28|427.23|424.63|422.19|419.59|0
1680708900000|2023-04-05 15:35:00|422.53|419.93|422.19|419.59|423.06|420.46|420.8|418.2|0
1680709200000|2023-04-05 15:40:00|422.01|419.41|424.62|422.02|424.79|422.19|421.84|419.24|0
1680709500000|2023-04-05 15:45:00|424.44|421.84|424.44|421.84|424.96|422.36|422.53|419.93|0
1680709800000|2023-04-05 15:50:00|424.62|422.02|426.36|423.76|426.36|423.76|423.92|421.32|0
1680710100000|2023-04-05 15:55:00|426.53|423.93|423.22|420.62|426.53|423.93|423.05|420.45|0
1680710400000|2023-04-05 16:00:00|423.05|420.45|424.79|422.19|424.79|422.19|422.88|420.28|0
1680710700000|2023-04-05 16:05:00|424.61|422.01|427.05|424.45|427.4|424.8|424.61|422.01|0
1680711000000|2023-04-05 16:10:00|427.22|424.62|427.05|424.45|427.4|424.8|425.83|423.23|0
1680711300000|2023-04-05 16:15:00|426.87|424.27|426|423.4|429.49|426.89|426|423.4|0
1680711600000|2023-04-05 16:20:00|425.83|423.23|426.7|424.1|427.57|424.97|425.83|423.23|0
1680711900000|2023-04-05 16:25:00|426.87|424.27|429.49|426.89|431.24|428.64|426.87|424.27|0
1680712200000|2023-04-05 16:30:00|429.84|427.24|430.19|427.59|431.42|428.82|429.84|427.24|0
1680712500000|2023-04-05 16:35:00|430.01|427.41|428.26|425.66|430.01|427.41|427.04|424.44|0
1680712800000|2023-04-05 16:40:00|428.61|426.01|428.61|426.01|429.66|427.06|427.56|424.96|0
1680713100000|2023-04-05 16:45:00|428.79|426.19|430.36|427.76|430.54|427.94|428.44|425.84|0
1680713400000|2023-04-05 16:50:00|430.54|427.94|429.83|427.23|431.59|428.99|429.48|426.88|0
1680713700000|2023-04-05 16:55:00|429.66|427.06|429.66|427.06|430.01|427.41|428.43|425.83|0
1680714000000|2023-04-05 17:00:00|429.48|426.88|428.26|425.66|430.71|428.11|428.26|425.66|0
1680714300000|2023-04-05 17:05:00|428.08|425.48|427.91|425.31|428.08|425.48|426.16|423.56|0
1680714600000|2023-04-05 17:10:00|428.08|425.48|427.03|424.43|428.43|425.83|425.12|422.52|0
1680714900000|2023-04-05 17:15:00|426.68|424.08|424.59|421.99|426.68|424.08|424.42|421.82|0
1680715200000|2023-04-05 17:20:00|424.24|421.64|424.59|421.99|425.81|423.21|423.72|421.12|0
1680715500000|2023-04-05 17:25:00|424.42|421.82|424.59|421.99|424.76|422.16|423.2|420.6|0
1680715800000|2023-04-05 17:30:00|424.42|421.82|424.07|421.47|424.59|421.99|423.37|420.77|0
1680716100000|2023-04-05 17:35:00|424.24|421.64|424.06|421.46|425.28|422.68|423.72|421.12|0
1680716400000|2023-04-05 17:40:00|423.89|421.29|425.11|422.51|425.63|423.03|423.89|421.29|0
1680716700000|2023-04-05 17:45:00|425.28|422.68|426.15|423.55|426.67|424.07|425.11|422.51|0
1680717000000|2023-04-05 17:50:00|425.98|423.38|424.76|422.16|425.98|423.38|423.89|421.29|0
1680717300000|2023-04-05 17:55:00|424.58|421.98|422.67|420.07|424.58|421.98|422.15|419.55|0
1680717600000|2023-04-05 18:00:00|422.84|420.24|420.24|417.64|423.02|420.42|419.38|416.78|0
1680717900000|2023-04-05 18:05:00|420.07|417.47|421.11|418.51|421.11|418.51|419.03|416.43|0
1680718200000|2023-04-05 18:10:00|420.94|418.34|421.8|419.2|422.67|420.07|420.94|418.34|0
1680718500000|2023-04-05 18:15:00|421.97|419.37|420.93|418.33|421.97|419.37|420.76|418.16|0
1680718800000|2023-04-05 18:20:00|421.11|418.51|422.84|420.24|423.01|420.41|420.93|418.33|0
1680719100000|2023-04-05 18:25:00|422.66|420.06|423.01|420.41|423.18|420.58|421.8|419.2|0
1680719400000|2023-04-05 18:30:00|423.18|420.58|421.1|418.5|423.18|420.58|420.58|417.98|0
1680719700000|2023-04-05 18:35:00|421.27|418.67|419.54|416.94|421.45|418.85|418.34|415.74|0
1680720000000|2023-04-05 18:40:00|419.37|416.77|420.75|418.15|421.79|419.19|418.68|416.08|0
1680720300000|2023-04-05 18:45:00|420.58|417.98|420.06|417.46|420.75|418.15|418.68|416.08|0
1680720600000|2023-04-05 18:50:00|420.23|417.63|420.58|417.98|420.75|418.15|419.2|416.6|0
1680720900000|2023-04-05 18:55:00|420.75|418.15|420.06|417.46|420.75|418.15|419.37|416.77|0
1680721200000|2023-04-05 19:00:00|420.4|417.8|421.44|418.84|422.13|419.53|420.06|417.46|0
1680721500000|2023-04-05 19:05:00|421.27|418.67|423.17|420.57|423.69|421.09|420.4|417.8|0
1680721800000|2023-04-05 19:10:00|423|420.4|423.87|421.27|424.22|421.62|422.83|420.23|0
1680722100000|2023-04-05 19:15:00|423.69|421.09|423|420.4|424.21|421.61|422.3|419.7|0
1680722400000|2023-04-05 19:20:00|423.17|420.57|421.78|419.18|423.34|420.74|421.25|418.65|0
1680722700000|2023-04-05 19:25:00|421.43|418.83|421.08|418.48|421.78|419.18|419.52|416.92|0
1680723000000|2023-04-05 19:30:00|420.73|418.13|419|416.4|420.73|418.13|418.82|416.22|0
1680723300000|2023-04-05 19:35:00|418.82|416.22|419.69|417.09|419.69|417.09|417.78|415.18|0
1680723600000|2023-04-05 19:40:00|419.86|417.26|417.26|414.66|420.73|418.13|417.26|414.66|0
1680723900000|2023-04-05 19:45:00|417.09|414.49|418.99|416.39|419.51|416.91|417.09|414.49|0
1680724200000|2023-04-05 19:50:00|418.64|416.04|417.26|414.66|418.64|416.04|416.57|413.97|0
1680724500000|2023-04-05 19:55:00|416.91|414.31|417.95|415.35|418.3|415.7|416.4|413.8|0
1680724800000|2023-04-05 20:00:00|417.78|415.18|417.95|415.35|418.12|415.52|417.26|414.66|0
1680725100000|2023-04-05 20:05:00|418.12|415.52|417.95|415.35|418.12|415.52|417.77|415.17|0
1680725400000|2023-04-05 20:10:00|418.12|415.52|417.43|414.83|418.12|415.52|417.43|414.83|0
1680725700000|2023-04-05 20:15:00|417.8|414.8|418.14|415.14|418.14|415.14|417.63|414.63|0
1680726000000|2023-04-05 20:20:00|417.97|414.97|417.62|414.62|417.97|414.97|417.62|414.62|0
1680726300000|2023-04-05 20:25:00|417.8|414.8|418.14|415.14|418.32|415.32|417.8|414.8|0
1680726600000|2023-04-05 20:30:00|418.31|415.31|419.18|416.18|419.35|416.35|418.31|415.31|0
1680726900000|2023-04-05 20:35:00|419.35|416.35|419.18|416.18|419.35|416.35|419.01|416.01|0
1680727200000|2023-04-05 20:40:00|419|416|418.83|415.83|419|416|418.83|415.83|0
1680727500000|2023-04-05 20:45:00|419|416|418.83|415.83|419.18|416.18|418.83|415.83|0
1680727800000|2023-04-05 20:50:00|419|416|419.17|416.17|419.35|416.35|419|416|0
1680728100000|2023-04-05 20:55:00|419.35|416.35|419.55|416.55|419.61|416.61|419.17|416.17|0
1680728400000|2023-04-05 21:00:00|419.17|416.17|419.39|416.39|419.96|416.96|419.17|416.17|0
1680728700000|2023-04-05 21:05:00|419.41|416.41|419.59|416.59|419.82|416.82|419.41|416.41|0
1680729000000|2023-04-05 21:10:00|419.54|416.54|419.54|416.54|419.67|416.67|419.41|416.41|0
1680729300000|2023-04-05 21:15:00|419.77|416.77|419.67|416.67|419.77|416.77|419.67|416.67|0
1680729600000|2023-04-05 21:20:00|419.57|416.57|419.39|416.39|419.67|416.67|419.28|416.28|0
1680729900000|2023-04-05 21:25:00|419.36|416.36|419.82|416.82|419.87|416.87|419.26|416.26|0
1680730200000|2023-04-05 21:30:00|419.84|416.84|419.84|416.84|419.84|416.84|419.8|416.8|0
1680730500000|2023-04-05 21:35:00|419.92|416.92|419.92|416.92|419.92|416.92|419.92|416.92|0
1680730800000|2023-04-05 21:40:00|419.81|416.81|419.84|416.84|419.84|416.84|419.81|416.81|0
1680731100000|2023-04-05 21:45:00|419.94|416.94|419.97|416.97|420.04|417.04|419.94|416.94|0
1680731400000|2023-04-05 21:50:00|419.94|416.94|420.09|417.09|420.09|417.09|419.94|416.94|0
1680731700000|2023-04-05 21:55:00|420.19|417.19|420.5|417.5|420.91|417.91|420.19|417.19|0
1680732000000|2023-04-05 22:00:00|420.81|417.81|421.59|418.59|421.76|418.76|420.46|417.46|0
1680732300000|2023-04-05 22:05:00|421.68|418.68|421.06|418.06|421.93|418.93|420.89|417.89|0
1680732600000|2023-04-05 22:10:00|420.89|417.89|421.24|418.24|421.24|418.24|420.89|417.89|0
1680732900000|2023-04-05 22:15:00|421.06|418.06|421.06|418.06|421.24|418.24|420.89|417.89|0
1680733200000|2023-04-05 22:20:00|421.23|418.23|419.5|416.5|421.23|418.23|419.5|416.5|0
1680733500000|2023-04-05 22:25:00|419.67|416.67|420.71|417.71|420.71|417.71|419.67|416.67|0
1680733800000|2023-04-05 22:30:00|420.54|417.54|420.02|417.02|420.88|417.88|419.84|416.84|0
1680734100000|2023-04-05 22:35:00|420.19|417.19|420.01|417.01|420.36|417.36|419.84|416.84|0
1680734400000|2023-04-05 22:40:00|420.19|417.19|420.01|417.01|420.53|417.53|419.84|416.84|0
1680734700000|2023-04-05 22:45:00|419.84|416.84|419.84|416.84|420.01|417.01|419.84|416.84|0
1680735000000|2023-04-05 22:50:00|419.75|416.75|419.49|416.49|419.84|416.84|419.14|416.14|0
1680735300000|2023-04-05 22:55:00|419.32|416.32|419.66|416.66|420.18|417.18|419.32|416.32|0
1680735600000|2023-04-05 23:00:00|419.75|416.75|419.83|416.83|420.36|417.36|419.66|416.66|0
1680735900000|2023-04-05 23:05:00|420.01|417.01|419.83|416.83|420.01|417.01|419.66|416.66|0
1680736200000|2023-04-05 23:10:00|419.66|416.66|419.66|416.66|420.01|417.01|419.66|416.66|0
1680736500000|2023-04-05 23:15:00|419.48|416.48|419.66|416.66|419.66|416.66|419.31|416.31|0
1680736800000|2023-04-05 23:20:00|419.75|416.75|419.66|416.66|420|417|419.66|416.66|0
1680737100000|2023-04-05 23:25:00|419.75|416.75|419.65|416.65|419.83|416.83|419.65|416.65|0
1680737400000|2023-04-05 23:30:00|419.48|416.48|420|417|420|417|419.48|416.48|0
1680737700000|2023-04-05 23:35:00|419.92|416.92|420.35|417.35|420.52|417.52|419.92|416.92|0
1680738000000|2023-04-05 23:40:00|420.26|417.26|420.52|417.52|420.69|417.69|420.17|417.17|0
1680738300000|2023-04-05 23:45:00|420.69|417.69|420.69|417.69|420.87|417.87|420.34|417.34|0
1680738600000|2023-04-05 23:50:00|420.86|417.86|420.69|417.69|420.86|417.86|420.17|417.17|0
1680738900000|2023-04-05 23:55:00|420.61|417.61|420.51|417.51|420.86|417.86|420.34|417.34|0
1680739200000|2023-04-06 00:00:00|420.69|417.69|419.82|416.82|420.69|417.69|419.82|416.82|0
1680739500000|2023-04-06 00:05:00|419.99|416.99|421.03|418.03|421.03|418.03|419.65|416.65|0
1680739800000|2023-04-06 00:10:00|421.21|418.21|421.9|418.9|422.42|419.42|421.03|418.03|0
1680740100000|2023-04-06 00:15:00|422.07|419.07|422.6|419.6|423.29|420.29|421.82|418.82|0
1680740400000|2023-04-06 00:20:00|422.51|419.51|423.47|420.47|423.47|420.47|422.25|419.25|0
1680740700000|2023-04-06 00:25:00|423.29|420.29|422.77|419.77|423.29|420.29|422.42|419.42|0
1680741000000|2023-04-06 00:30:00|422.94|419.94|422.59|419.59|422.94|419.94|422.24|419.24|0
1680741300000|2023-04-06 00:35:00|422.51|419.51|422.24|419.24|422.77|419.77|422.07|419.07|0
1680741600000|2023-04-06 00:40:00|422.42|419.42|422.41|419.41|422.94|419.94|422.24|419.24|0
1680741900000|2023-04-06 00:45:00|422.51|419.51|422.24|419.24|422.76|419.76|422.24|419.24|0
1680742200000|2023-04-06 00:50:00|422.33|419.33|422.24|419.24|422.76|419.76|422.24|419.24|0
1680742500000|2023-04-06 00:55:00|422.06|419.06|422.24|419.24|422.41|419.41|422.06|419.06|0
1680742800000|2023-04-06 01:00:00|422.41|419.41|422.58|419.58|423.28|420.28|422.41|419.41|0
1680743100000|2023-04-06 01:05:00|422.76|419.76|423.28|420.28|423.45|420.45|422.58|419.58|0
1680743400000|2023-04-06 01:10:00|423.45|420.45|423.63|420.63|423.98|420.98|423.28|420.28|0
1680743700000|2023-04-06 01:15:00|423.45|420.45|424.15|421.15|424.85|421.85|423.45|420.45|0
1680744000000|2023-04-06 01:20:00|423.97|420.97|424.67|421.67|425.37|422.37|423.97|420.97|0
1680744300000|2023-04-06 01:25:00|424.5|421.5|423.45|420.45|424.5|421.5|423.45|420.45|0
1680744600000|2023-04-06 01:30:00|423.62|420.62|424.49|421.49|424.67|421.67|423.62|420.62|0
1680744900000|2023-04-06 01:35:00|424.67|421.67|424.32|421.32|425.19|422.19|424.32|421.32|0
1680745200000|2023-04-06 01:40:00|424.49|421.49|424.06|421.06|424.49|421.49|423.97|420.97|0
1680745500000|2023-04-06 01:45:00|424.14|421.14|423.79|420.79|424.14|421.14|423.44|420.44|0
1680745800000|2023-04-06 01:50:00|423.62|420.62|423.44|420.44|423.79|420.79|423.09|420.09|0
1680746100000|2023-04-06 01:55:00|423.62|420.62|423.62|420.62|423.62|420.62|423.36|420.36|0
1680746400000|2023-04-06 02:00:00|423.79|420.79|423.79|420.79|424.14|421.14|423.61|420.61|0
1680746700000|2023-04-06 02:05:00|423.96|420.96|423.79|420.79|424.14|421.14|423.61|420.61|0
1680747000000|2023-04-06 02:10:00|423.61|420.61|423.61|420.61|423.96|420.96|423.61|420.61|0
1680747300000|2023-04-06 02:15:00|423.44|420.44|423.78|420.78|424.13|421.13|423.44|420.44|0
1680747600000|2023-04-06 02:20:00|423.7|420.7|423.09|420.09|424.13|421.13|423|420|0
1680747900000|2023-04-06 02:25:00|423|420|422.74|419.74|423|420|422.56|419.56|0
1680748200000|2023-04-06 02:30:00|422.56|419.56|423.43|420.43|423.61|420.61|422.56|419.56|0
1680748500000|2023-04-06 02:35:00|423.61|420.61|423.6|420.6|423.78|420.78|423.26|420.26|0
1680748800000|2023-04-06 02:40:00|423.43|420.43|423.95|420.95|423.95|420.95|423.43|420.43|0
1680749100000|2023-04-06 02:45:00|423.78|420.78|424.13|421.13|424.3|421.3|423.78|420.78|0
1680749400000|2023-04-06 02:50:00|424.22|421.22|424.12|421.12|424.3|421.3|423.95|420.95|0
1680749700000|2023-04-06 02:55:00|424.04|421.04|423.95|420.95|424.3|421.3|423.95|420.95|0
1680750000000|2023-04-06 03:00:00|424.12|421.12|423.95|420.95|424.3|421.3|423.77|420.77|0
1680750300000|2023-04-06 03:05:00|424.12|421.12|424.04|421.04|424.12|421.12|423.6|420.6|0
1680750600000|2023-04-06 03:10:00|423.95|420.95|423.94|420.94|424.12|421.12|423.77|420.77|0
1680750900000|2023-04-06 03:15:00|424.12|421.12|424.29|421.29|424.47|421.47|423.94|420.94|0
1680751200000|2023-04-06 03:20:00|424.12|421.12|423.94|420.94|424.12|421.12|423.77|420.77|0
1680751500000|2023-04-06 03:25:00|424.12|421.12|424.46|421.46|424.46|421.46|423.94|420.94|0
1680751800000|2023-04-06 03:30:00|424.38|421.38|424.11|421.11|424.46|421.46|424.03|421.03|0
1680752100000|2023-04-06 03:35:00|423.94|420.94|423.76|420.76|424.46|421.46|423.76|420.76|0
1680752400000|2023-04-06 03:40:00|423.59|420.59|423.41|420.41|423.59|420.59|423.24|420.24|0
1680752700000|2023-04-06 03:45:00|423.59|420.59|423.94|420.94|424.03|421.03|423.59|420.59|0
1680753000000|2023-04-06 03:50:00|424.11|421.11|424.46|421.46|424.46|421.46|424.11|421.11|0
1680753300000|2023-04-06 03:55:00|424.63|421.63|424.98|421.98|425.51|422.51|424.63|421.63|0
1680753600000|2023-04-06 04:00:00|425.16|422.16|424.63|421.63|425.33|422.33|424.63|421.63|0
1680753900000|2023-04-06 04:05:00|424.46|421.46|424.98|421.98|424.98|421.98|424.45|421.45|0
1680754200000|2023-04-06 04:10:00|424.8|421.8|424.98|421.98|425.33|422.33|424.63|421.63|0
1680754500000|2023-04-06 04:15:00|424.8|421.8|424.98|421.98|424.98|421.98|424.8|421.8|0
1680754800000|2023-04-06 04:20:00|424.8|421.8|424.8|421.8|425.15|422.15|424.8|421.8|0
1680755100000|2023-04-06 04:25:00|424.97|421.97|424.62|421.62|424.97|421.97|424.45|421.45|0
1680755400000|2023-04-06 04:30:00|424.8|421.8|424.8|421.8|424.97|421.97|424.62|421.62|0
1680755700000|2023-04-06 04:35:00|424.97|421.97|424.62|421.62|424.97|421.97|424.45|421.45|0
1680756000000|2023-04-06 04:40:00|424.45|421.45|424.27|421.27|424.62|421.62|424.1|421.1|0
1680756300000|2023-04-06 04:45:00|424.45|421.45|424.09|421.09|424.45|421.45|424.09|421.09|0
1680756600000|2023-04-06 04:50:00|424.27|421.27|424.62|421.62|424.62|421.62|424.27|421.27|0
1680756900000|2023-04-06 04:55:00|424.44|421.44|424.97|421.97|425.14|422.14|424.44|421.44|0
1680757200000|2023-04-06 05:00:00|425.14|422.14|425.66|422.66|425.84|422.84|424.97|421.97|0
1680757500000|2023-04-06 05:05:00|425.84|422.84|425.49|422.49|425.84|422.84|425.31|422.31|0
1680757800000|2023-04-06 05:10:00|425.31|422.31|425.14|422.14|425.66|422.66|425.14|422.14|0
1680758100000|2023-04-06 05:15:00|425.31|422.31|425.31|422.31|425.49|422.49|425.31|422.31|0
1680758400000|2023-04-06 05:20:00|425.48|422.48|426.44|423.44|426.44|423.44|425.31|422.31|0
1680758700000|2023-04-06 05:25:00|426.26|423.26|426.44|423.44|426.44|423.44|426.09|423.09|0
1680759000000|2023-04-06 05:30:00|426.26|423.26|426.35|423.35|426.44|423.44|426.26|423.26|0
1680759300000|2023-04-06 05:35:00|426.26|423.26|426.08|423.08|426.44|423.44|426.08|423.08|0
1680759600000|2023-04-06 05:40:00|426.26|423.26|426.26|423.26|426.43|423.43|426.26|423.26|0
1680759900000|2023-04-06 05:45:00|426.43|423.43|426.08|423.08|426.43|423.43|426.08|423.08|0
1680760200000|2023-04-06 05:50:00|425.91|422.91|425.03|422.03|425.91|422.91|425.03|422.03|0
1680760500000|2023-04-06 05:55:00|425.21|422.21|424.68|421.68|425.73|422.73|424.68|421.68|0
1680760800000|2023-04-06 06:00:00|424.86|421.86|423.64|420.64|425.03|422.03|423.64|420.64|0
1680761100000|2023-04-06 06:05:00|423.44|420.84|423.09|420.49|423.78|421.18|422.57|419.97|0
1680761400000|2023-04-06 06:10:00|422.91|420.31|423.78|421.18|423.78|421.18|422.91|420.31|0
1680761700000|2023-04-06 06:15:00|423.61|421.01|422.56|419.96|423.61|421.01|422.22|419.62|0
1680762000000|2023-04-06 06:20:00|422.39|419.79|423.17|420.57|423.26|420.66|422.39|419.79|0
1680762300000|2023-04-06 06:25:00|423.08|420.48|422.56|419.96|423.26|420.66|422.56|419.96|0
1680762600000|2023-04-06 06:30:00|422.73|420.13|421.86|419.26|422.91|420.31|421.69|419.09|0
1680762900000|2023-04-06 06:35:00|421.69|419.09|422.04|419.44|422.04|419.44|421.34|418.74|0
1680763200000|2023-04-06 06:40:00|421.86|419.26|422.21|419.61|422.38|419.78|421.86|419.26|0
1680763500000|2023-04-06 06:45:00|422.04|419.44|421.86|419.26|422.38|419.78|421.51|418.91|0
1680763800000|2023-04-06 06:50:00|421.69|419.09|420.82|418.22|421.86|419.26|420.82|418.22|0
1680764100000|2023-04-06 06:55:00|420.99|418.39|420.99|418.39|420.99|418.39|420.04|417.44|0
1680764400000|2023-04-06 07:00:00|420.82|418.22|420.99|418.39|422.03|419.43|420.47|417.87|0
1680764700000|2023-04-06 07:05:00|420.81|418.21|420.99|418.39|421.68|419.08|420.29|417.69|0
1680765000000|2023-04-06 07:10:00|421.08|418.48|419.95|417.35|421.33|418.73|419.77|417.17|0
1680765300000|2023-04-06 07:15:00|419.77|417.17|417.87|415.27|419.95|417.35|417.69|415.09|0
1680765600000|2023-04-06 07:20:00|417.69|415.09|418.21|415.61|418.9|416.3|417.52|414.92|0
1680765900000|2023-04-06 07:25:00|418.13|415.53|417.86|415.26|418.73|416.13|417.69|415.09|0
1680766200000|2023-04-06 07:30:00|417.69|415.09|417.86|415.26|418.38|415.78|417.17|414.57|0
1680766500000|2023-04-06 07:35:00|417.69|415.09|418.21|415.61|418.38|415.78|417.52|414.92|0
1680766800000|2023-04-06 07:40:00|418.03|415.43|418.9|416.3|418.9|416.3|417.69|415.09|0
1680767100000|2023-04-06 07:45:00|418.73|416.13|419.07|416.47|419.07|416.47|418.03|415.43|0
1680767400000|2023-04-06 07:50:00|418.9|416.3|418.2|415.6|419.42|416.82|417.69|415.09|0
1680767700000|2023-04-06 07:55:00|418.29|415.69|418.55|415.95|418.72|416.12|417.86|415.26|0
1680768000000|2023-04-06 08:00:00|418.38|415.78|418.03|415.43|419.07|416.47|417.86|415.26|0
1680768300000|2023-04-06 08:05:00|418.2|415.6|418.2|415.6|419.07|416.47|417.68|415.08|0
1680768600000|2023-04-06 08:10:00|418.03|415.43|418.03|415.43|418.2|415.6|417.51|414.91|0
1680768900000|2023-04-06 08:15:00|418.2|415.6|418.72|416.12|418.89|416.29|418.03|415.43|0
1680769200000|2023-04-06 08:20:00|418.54|415.94|419.41|416.81|419.75|417.15|418.37|415.77|0
1680769500000|2023-04-06 08:25:00|419.58|416.98|419.58|416.98|419.93|417.33|419.06|416.46|0
1680769800000|2023-04-06 08:30:00|419.75|417.15|419.23|416.63|419.75|417.15|418.89|416.29|0
1680770100000|2023-04-06 08:35:00|419.06|416.46|419.58|416.98|419.75|417.15|419.06|416.46|0
1680770400000|2023-04-06 08:40:00|419.75|417.15|419.23|416.63|419.75|417.15|418.88|416.28|0
1680770700000|2023-04-06 08:45:00|419.06|416.46|419.75|417.15|419.92|417.32|418.88|416.28|0
1680771000000|2023-04-06 08:50:00|419.57|416.97|419.23|416.63|419.75|417.15|418.88|416.28|0
1680771300000|2023-04-06 08:55:00|419.05|416.45|418.36|415.76|419.14|416.54|418.36|415.76|0
1680771600000|2023-04-06 09:00:00|418.19|415.59|418.36|415.76|418.53|415.93|417.84|415.24|0
1680771900000|2023-04-06 09:05:00|418.53|415.93|419.22|416.62|419.4|416.8|418.53|415.93|0
1680772200000|2023-04-06 09:10:00|419.4|416.8|418.87|416.27|419.57|416.97|418.87|416.27|0
1680772500000|2023-04-06 09:15:00|418.7|416.1|419.74|417.14|419.91|417.31|418.7|416.1|0
1680772800000|2023-04-06 09:20:00|419.83|417.23|420.43|417.83|420.78|418.18|419.57|416.97|0
1680773100000|2023-04-06 09:25:00|420.26|417.66|420.43|417.83|420.43|417.83|420.08|417.48|0
1680773400000|2023-04-06 09:30:00|420.26|417.66|420.43|417.83|420.43|417.83|419.74|417.14|0
1680773700000|2023-04-06 09:35:00|420.6|418|420.08|417.48|420.6|418|419.91|417.31|0
1680774000000|2023-04-06 09:40:00|419.91|417.31|420.08|417.48|420.43|417.83|419.39|416.79|0
1680774300000|2023-04-06 09:45:00|419.91|417.31|421.11|418.51|421.46|418.86|419.91|417.31|0
1680774600000|2023-04-06 09:50:00|420.94|418.34|420.42|417.82|420.94|418.34|419.9|417.3|0
1680774900000|2023-04-06 09:55:00|420.76|418.16|421.98|419.38|422.15|419.55|420.76|418.16|0
1680775200000|2023-04-06 10:00:00|421.8|419.2|424.23|421.63|425.1|422.5|421.8|419.2|0
1680775500000|2023-04-06 10:05:00|424.41|421.81|422.84|420.24|424.41|421.81|422.32|419.72|0
1680775800000|2023-04-06 10:10:00|422.67|420.07|420.76|418.16|422.67|420.07|420.76|418.16|0
1680776100000|2023-04-06 10:15:00|420.59|417.99|420.24|417.64|420.93|418.33|420.06|417.46|0
1680776400000|2023-04-06 10:20:00|420.41|417.81|420.58|417.98|420.93|418.33|420.06|417.46|0
1680776700000|2023-04-06 10:25:00|420.41|417.81|420.41|417.81|420.58|417.98|420.06|417.46|0
1680777000000|2023-04-06 10:30:00|420.58|417.98|420.32|417.72|420.75|418.15|419.72|417.12|0
1680777300000|2023-04-06 10:35:00|420.23|417.63|419.98|417.38|420.41|417.81|419.71|417.11|0
1680777600000|2023-04-06 10:40:00|419.89|417.29|419.54|416.94|420.23|417.63|419.37|416.77|0
1680777900000|2023-04-06 10:45:00|419.71|417.11|419.54|416.94|419.71|417.11|419.02|416.42|0
1680778200000|2023-04-06 10:50:00|419.71|417.11|419.88|417.28|420.4|417.8|419.54|416.94|0
1680778500000|2023-04-06 10:55:00|419.71|417.11|419.02|416.42|419.88|417.28|419.02|416.42|0
1680778800000|2023-04-06 11:00:00|419.19|416.59|418.67|416.07|419.19|416.59|417.81|415.21|0
1680779100000|2023-04-06 11:05:00|418.84|416.24|418.15|415.55|419.19|416.59|418.15|415.55|0
1680779400000|2023-04-06 11:10:00|417.98|415.38|417.63|415.03|418.15|415.55|417.29|414.69|0
1680779700000|2023-04-06 11:15:00|417.46|414.86|417.97|415.37|418.15|415.55|417.11|414.51|0
1680780000000|2023-04-06 11:20:00|418.15|415.55|417.97|415.37|418.49|415.89|417.8|415.2|0
1680780300000|2023-04-06 11:25:00|418.15|415.55|417.97|415.37|418.32|415.72|417.63|415.03|0
1680780600000|2023-04-06 11:30:00|417.8|415.2|416.59|413.99|417.8|415.2|415.9|413.3|0
1680780900000|2023-04-06 11:35:00|416.76|414.16|417.11|414.51|417.11|414.51|416.25|413.65|0
1680781200000|2023-04-06 11:40:00|416.59|413.99|416.93|414.33|417.11|414.51|416.42|413.82|0
1680781500000|2023-04-06 11:45:00|417.11|414.51|415.38|412.78|417.11|414.51|415.38|412.78|0
1680781800000|2023-04-06 11:50:00|415.55|412.95|415.73|413.13|415.73|413.13|415.38|412.78|0
1680782100000|2023-04-06 11:55:00|415.55|412.95|414.69|412.09|415.73|413.13|414.69|412.09|0
1680782400000|2023-04-06 12:00:00|414.86|412.26|416.07|413.47|416.58|413.98|414.35|411.75|0
1680782700000|2023-04-06 12:05:00|416.24|413.64|417.79|415.19|417.96|415.36|415.89|413.29|0
1680783000000|2023-04-06 12:10:00|417.96|415.36|417.96|415.36|418.48|415.88|417.44|414.84|0
1680783300000|2023-04-06 12:15:00|417.79|415.19|418.83|416.23|420.4|417.8|417.79|415.19|0
1680783600000|2023-04-06 12:20:00|419|416.4|419|416.4|419.69|417.09|418.91|416.31|0
1680783900000|2023-04-06 12:25:00|419.17|416.57|419.69|417.09|420.03|417.43|419|416.4|0
1680784200000|2023-04-06 12:30:00|419.6|417|420.38|417.78|422.64|420.04|418.48|415.88|0
1680784500000|2023-04-06 12:35:00|420.55|417.95|420.55|417.95|421.94|419.34|419.17|416.57|0
1680784800000|2023-04-06 12:40:00|420.38|417.78|421.42|418.82|421.94|419.34|420.38|417.78|0
1680785100000|2023-04-06 12:45:00|421.59|418.99|420.55|417.95|421.94|419.34|420.55|417.95|0
1680785400000|2023-04-06 12:50:00|420.72|418.12|422.63|420.03|422.98|420.38|420.55|417.95|0
1680785700000|2023-04-06 12:55:00|422.98|420.38|422.8|420.2|423.15|420.55|422.46|419.86|0
1680786000000|2023-04-06 13:00:00|422.98|420.38|424.02|421.42|424.02|421.42|422.28|419.68|0
1680786300000|2023-04-06 13:05:00|423.85|421.25|423.67|421.07|424.02|421.42|423.15|420.55|0
1680786600000|2023-04-06 13:10:00|423.85|421.25|424.37|421.77|424.72|422.12|423.85|421.25|0
1680786900000|2023-04-06 13:15:00|424.54|421.94|425.06|422.46|425.76|423.16|424.37|421.77|0
1680787200000|2023-04-06 13:20:00|425.24|422.64|425.76|423.16|426.46|423.86|424.54|421.94|0
1680787500000|2023-04-06 13:25:00|425.93|423.33|425.06|422.46|426.11|423.51|424.36|421.76|0
1680787800000|2023-04-06 13:30:00|424.89|422.29|428.73|426.13|429.26|426.66|423.84|421.24|0
1680788100000|2023-04-06 13:35:00|428.38|425.78|430.28|427.68|430.63|428.03|427.3|424.7|0
1680788400000|2023-04-06 13:40:00|430.45|427.85|430.1|427.5|432.21|429.61|429.4|426.8|0
1680788700000|2023-04-06 13:45:00|430.28|427.68|430.98|428.38|432.38|429.78|430.1|427.5|0
1680789000000|2023-04-06 13:50:00|430.63|428.03|431.33|428.73|431.86|429.26|429.05|426.45|0
1680789300000|2023-04-06 13:55:00|431.5|428.9|429.75|427.15|432.38|429.78|429.04|426.44|0
1680789600000|2023-04-06 14:00:00|429.57|426.97|427.82|425.22|429.92|427.32|426.24|423.64|0
1680789900000|2023-04-06 14:05:00|427.47|424.87|425.46|422.86|427.47|424.87|424.5|421.9|0
1680790200000|2023-04-06 14:10:00|425.37|422.77|422.24|419.64|425.54|422.94|421.54|418.94|0
1680790500000|2023-04-06 14:15:00|422.06|419.46|423.1|420.5|423.45|420.85|421.37|418.77|0
1680790800000|2023-04-06 14:20:00|422.93|420.33|425.37|422.77|425.72|423.12|422.93|420.33|0
1680791100000|2023-04-06 14:25:00|425.54|422.94|424.49|421.89|425.89|423.29|423.8|421.2|0
1680791400000|2023-04-06 14:30:00|424.32|421.72|423.1|420.5|425.36|422.76|422.75|420.15|0
1680791700000|2023-04-06 14:35:00|422.93|420.33|425.71|423.11|426.41|423.81|422.4|419.8|0
1680792000000|2023-04-06 14:40:00|425.89|423.29|427.63|425.03|429.38|426.78|425.19|422.59|0
1680792300000|2023-04-06 14:45:00|427.81|425.21|427.11|424.51|428.51|425.91|425.01|422.41|0
1680792600000|2023-04-06 14:50:00|426.93|424.33|427.45|424.85|427.98|425.38|426.58|423.98|0
1680792900000|2023-04-06 14:55:00|427.8|425.2|427.63|425.03|429.38|426.78|427.28|424.68|0
1680793200000|2023-04-06 15:00:00|427.28|424.68|424.83|422.23|428.33|425.73|424.66|422.06|0
1680793500000|2023-04-06 15:05:00|425.01|422.41|423.61|421.01|425.18|422.58|422.4|419.8|0
1680793800000|2023-04-06 15:10:00|423.44|420.84|422.41|419.81|424.32|421.72|421.19|418.59|0
1680794100000|2023-04-06 15:15:00|422.58|419.98|421.1|418.5|422.93|420.33|421.1|418.5|0
1680794400000|2023-04-06 15:20:00|420.75|418.15|421.1|418.5|421.62|419.02|419.71|417.11|0
1680794700000|2023-04-06 15:25:00|421.28|418.68|421.72|419.12|422.06|419.46|420.5|417.9|0
1680795000000|2023-04-06 15:30:00|421.54|418.94|421.19|418.59|422.59|419.99|420.33|417.73|0
1680795300000|2023-04-06 15:35:00|421.54|418.94|419.11|416.51|421.89|419.29|418.76|416.16|0
1680795600000|2023-04-06 15:40:00|418.94|416.34|417.72|415.12|419.28|416.68|417.55|414.95|0
1680795900000|2023-04-06 15:45:00|417.55|414.95|416.51|413.91|418.07|415.47|415.13|412.53|0
1680796200000|2023-04-06 15:50:00|416.34|413.74|416.51|413.91|417.55|414.95|416.34|413.74|0
1680796500000|2023-04-06 15:55:00|416.34|413.74|415.13|412.53|416.34|413.74|414.96|412.36|0
1680796800000|2023-04-06 16:00:00|414.79|412.19|412.55|409.95|414.79|412.19|411.52|408.92|0
1680797100000|2023-04-06 16:05:00|412.38|409.78|413.58|410.98|414.1|411.5|411.52|408.92|0
1680797400000|2023-04-06 16:10:00|413.41|410.81|412.72|410.12|413.92|411.32|412.2|409.6|0
1680797700000|2023-04-06 16:15:00|412.38|409.78|413.23|410.63|413.4|410.8|411.52|408.92|0
1680798000000|2023-04-06 16:20:00|413.4|410.8|412.54|409.94|414.26|411.66|412.37|409.77|0
1680798300000|2023-04-06 16:25:00|412.72|410.12|412.54|409.94|412.89|410.29|412.03|409.43|0
1680798600000|2023-04-06 16:30:00|412.2|409.6|410.14|407.54|412.2|409.6|408.77|406.17|0
1680798900000|2023-04-06 16:35:00|409.97|407.37|409.63|407.03|410.14|407.54|408.77|406.17|0
1680799200000|2023-04-06 16:40:00|409.46|406.86|408.43|405.83|409.97|407.37|407.92|405.32|0
1680799500000|2023-04-06 16:45:00|408.26|405.66|409.97|407.37|409.97|407.37|407.92|405.32|0
1680799800000|2023-04-06 16:50:00|409.8|407.2|409.45|406.85|411.42|408.82|407.91|405.31|0
1680800100000|2023-04-06 16:55:00|409.62|407.02|411.33|408.73|411.5|408.9|409.62|407.02|0
1680800400000|2023-04-06 17:00:00|411.16|408.56|410.3|407.7|412.36|409.76|409.62|407.02|0
1680800700000|2023-04-06 17:05:00|410.47|407.87|409.61|407.01|410.47|407.87|408.59|405.99|0
1680801000000|2023-04-06 17:10:00|409.44|406.84|409.96|407.36|410.13|407.53|408.93|406.33|0
1680801300000|2023-04-06 17:15:00|409.78|407.18|408.58|405.98|409.96|407.36|407.73|405.13|0
1680801600000|2023-04-06 17:20:00|408.41|405.81|408.07|405.47|408.41|405.81|407.22|404.62|0
1680801900000|2023-04-06 17:25:00|407.9|405.3|408.41|405.81|408.75|406.15|407.56|404.96|0
1680802200000|2023-04-06 17:30:00|408.24|405.64|409.78|407.18|409.78|407.18|407.05|404.45|0
1680802500000|2023-04-06 17:35:00|409.61|407.01|407.9|405.3|409.61|407.01|407.21|404.61|0
1680802800000|2023-04-06 17:40:00|407.73|405.13|408.75|406.15|409.61|407.01|407.73|405.13|0
1680803100000|2023-04-06 17:45:00|408.58|405.98|409.43|406.83|410.12|407.52|408.58|405.98|0
1680803400000|2023-04-06 17:50:00|409.26|406.66|409.26|406.66|409.77|407.17|408.06|405.46|0
1680803700000|2023-04-06 17:55:00|409.43|406.83|409.43|406.83|410.12|407.52|408.92|406.32|0
1680804000000|2023-04-06 18:00:00|409.26|406.66|409.43|406.83|409.94|407.34|408.06|405.46|0
1680804300000|2023-04-06 18:05:00|409.26|406.66|408.06|405.46|409.43|406.83|407.55|404.95|0
1680804600000|2023-04-06 18:10:00|407.89|405.29|407.37|404.77|408.4|405.8|407.2|404.6|0
1680804900000|2023-04-06 18:15:00|407.2|404.6|406.86|404.26|407.37|404.77|405.84|403.24|0
1680805200000|2023-04-06 18:20:00|407.03|404.43|406.69|404.09|407.89|405.29|406.18|403.58|0
1680805500000|2023-04-06 18:25:00|406.52|403.92|406.52|403.92|407.03|404.43|405.84|403.24|0
1680805800000|2023-04-06 18:30:00|406.18|403.58|405.66|403.06|406.52|403.92|405.15|402.55|0
1680806100000|2023-04-06 18:35:00|405.84|403.24|407.03|404.43|407.03|404.43|405.49|402.89|0
1680806400000|2023-04-06 18:40:00|406.86|404.26|406.51|403.91|407.46|404.86|406.17|403.57|0
1680806700000|2023-04-06 18:45:00|406.68|404.08|407.02|404.42|407.2|404.6|405.83|403.23|0
1680807000000|2023-04-06 18:50:00|406.85|404.25|406.34|403.74|407.02|404.42|406|403.4|0
1680807300000|2023-04-06 18:55:00|406.17|403.57|408.73|406.13|409.07|406.47|406.17|403.57|0
1680807600000|2023-04-06 19:00:00|408.39|405.79|408.04|405.44|408.56|405.96|407.19|404.59|0
1680807900000|2023-04-06 19:05:00|408.22|405.62|408.39|405.79|408.56|405.96|407.36|404.76|0
1680808200000|2023-04-06 19:10:00|408.56|405.96|409.58|406.98|410.27|407.67|408.56|405.96|0
1680808500000|2023-04-06 19:15:00|409.75|407.15|411.12|408.52|411.47|408.87|409.58|406.98|0
1680808800000|2023-04-06 19:20:00|411.47|408.87|410.95|408.35|411.81|409.21|410.09|407.49|0
1680809100000|2023-04-06 19:25:00|410.78|408.18|409.23|406.63|410.78|408.18|409.06|406.46|0
1680809400000|2023-04-06 19:30:00|409.06|406.46|407.87|405.27|409.06|406.46|407.35|404.75|0
1680809700000|2023-04-06 19:35:00|407.52|404.92|408.72|406.12|408.72|406.12|407.35|404.75|0
1680810000000|2023-04-06 19:40:00|408.55|405.95|408.72|406.12|409.92|407.32|408.55|405.95|0
1680810300000|2023-04-06 19:45:00|408.89|406.29|408.03|405.43|409.4|406.8|407.69|405.09|0
1680810600000|2023-04-06 19:50:00|407.69|405.09|409.23|406.63|409.74|407.14|407.18|404.58|0
1680810900000|2023-04-06 19:55:00|409.4|406.8|407.01|404.41|409.91|407.31|406.67|404.07|0
1680811200000|2023-04-06 20:00:00|407.35|404.75|408.03|405.43|408.2|405.6|407.35|404.75|0
1680811500000|2023-04-06 20:05:00|408.2|405.6|407.69|405.09|408.2|405.6|407.17|404.57|0
1680811800000|2023-04-06 20:10:00|407.86|405.26|407.51|404.91|407.86|405.26|407.34|404.74|0
1680812100000|2023-04-06 20:15:00|407.71|404.71|407.88|404.88|408.06|405.06|407.71|404.71|0
1680812400000|2023-04-06 20:20:00|407.71|404.71|408.05|405.05|408.05|405.05|407.71|404.71|0
1681086300000|2023-04-10 00:25:00|406.06|403.06|405.89|402.89|406.06|403.06|405.72|402.72|0
1681086600000|2023-04-10 00:30:00|405.72|402.72|406.4|403.4|406.57|403.57|405.72|402.72|0
1681086900000|2023-04-10 00:35:00|406.23|403.23|406.23|403.23|406.74|403.74|406.06|403.06|0
1681087200000|2023-04-10 00:40:00|406.06|403.06|405.71|402.71|406.06|403.06|405.54|402.54|0
1681087500000|2023-04-10 00:45:00|405.88|402.88|405.71|402.71|406.23|403.23|405.37|402.37|0
1681087800000|2023-04-10 00:50:00|405.88|402.88|406.05|403.05|406.22|403.22|405.54|402.54|0
1681088100000|2023-04-10 00:55:00|405.88|402.88|406.22|403.22|406.22|403.22|405.71|402.71|0
1681088400000|2023-04-10 01:00:00|406.14|403.14|405.88|402.88|406.22|403.22|405.71|402.71|0
1681088700000|2023-04-10 01:05:00|405.71|402.71|405.71|402.71|405.88|402.88|405.37|402.37|0
1681089000000|2023-04-10 01:10:00|405.54|402.54|405.71|402.71|406.22|403.22|405.37|402.37|0
1681089300000|2023-04-10 01:15:00|405.88|402.88|405.7|402.7|406.05|403.05|405.36|402.36|0
1681089600000|2023-04-10 01:20:00|405.88|402.88|406.39|403.39|406.39|403.39|405.7|402.7|0
1681089900000|2023-04-10 01:25:00|406.56|403.56|406.21|403.21|406.9|403.9|406.21|403.21|0
1681090200000|2023-04-10 01:30:00|406.04|403.04|406.04|403.04|406.21|403.21|405.87|402.87|0
1681090500000|2023-04-10 01:35:00|406.21|403.21|406.04|403.04|406.21|403.21|405.87|402.87|0
1681090800000|2023-04-10 01:40:00|405.96|402.96|405.7|402.7|406.04|403.04|405.7|402.7|0
1681091100000|2023-04-10 01:45:00|405.53|402.53|405.53|402.53|405.87|402.87|405.53|402.53|0
1681091400000|2023-04-10 01:50:00|405.7|402.7|405.18|402.18|405.7|402.7|405.01|402.01|0
1681091700000|2023-04-10 01:55:00|405.35|402.35|405.35|402.35|405.52|402.52|405.18|402.18|0
1681092000000|2023-04-10 02:00:00|405.69|402.69|405.52|402.52|405.86|402.86|405.52|402.52|0
1681092300000|2023-04-10 02:05:00|405.69|402.69|405.35|402.35|405.86|402.86|405.18|402.18|0
1681092600000|2023-04-10 02:10:00|405.52|402.52|405.01|402.01|405.52|402.52|404.84|401.84|0
1681092900000|2023-04-10 02:15:00|405.18|402.18|405.69|402.69|405.86|402.86|405.18|402.18|0
1681093200000|2023-04-10 02:20:00|405.52|402.52|405.69|402.69|405.69|402.69|405.18|402.18|0
1681093500000|2023-04-10 02:25:00|405.86|402.86|405.52|402.52|405.86|402.86|405.52|402.52|0
1681093800000|2023-04-10 02:30:00|405.86|402.86|407.05|404.05|407.05|404.05|405.69|402.69|0
1681094100000|2023-04-10 02:35:00|406.88|403.88|407.56|404.56|407.9|404.9|406.54|403.54|0
1681094400000|2023-04-10 02:40:00|407.39|404.39|407.22|404.22|407.56|404.56|407.22|404.22|0
1681094700000|2023-04-10 02:45:00|407.39|404.39|407.39|404.39|407.56|404.56|407.39|404.39|0
1681095000000|2023-04-10 02:50:00|407.22|404.22|406.36|403.36|407.22|404.22|406.36|403.36|0
1681095300000|2023-04-10 02:55:00|406.53|403.53|406.53|403.53|406.53|403.53|406.36|403.36|0
1681095600000|2023-04-10 03:00:00|406.36|403.36|406.53|403.53|406.7|403.7|406.36|403.36|0
1681095900000|2023-04-10 03:05:00|406.7|403.7|406.36|403.36|406.7|403.7|406.19|403.19|0
1681096200000|2023-04-10 03:10:00|406.19|403.19|406.19|403.19|406.53|403.53|406.19|403.19|0
1681096500000|2023-04-10 03:15:00|406.36|403.36|406.35|403.35|406.53|403.53|406.19|403.19|0
1681096800000|2023-04-10 03:20:00|406.53|403.53|406.69|403.69|406.7|403.7|406.35|403.35|0
1681097100000|2023-04-10 03:25:00|406.87|403.87|406.69|403.69|406.87|403.87|406.69|403.69|0
1681097400000|2023-04-10 03:30:00|406.86|403.86|406.86|403.86|407.03|404.03|406.69|403.69|0
1681097700000|2023-04-10 03:35:00|406.69|403.69|406.52|403.52|406.69|403.69|406.18|403.18|0
1681098000000|2023-04-10 03:40:00|406.69|403.69|407.03|404.03|407.03|404.03|406.52|403.52|0
1681098300000|2023-04-10 03:45:00|407.12|404.12|406.35|403.35|407.37|404.37|406.35|403.35|0
1681098600000|2023-04-10 03:50:00|406.43|403.43|406.52|403.52|406.52|403.52|406.43|403.43|0
1681098900000|2023-04-10 03:55:00|406.35|403.35|406.86|403.86|406.86|403.86|406.35|403.35|0
1681099200000|2023-04-10 04:00:00|406.69|403.69|407.37|404.37|407.54|404.54|406.69|403.69|0
1681099500000|2023-04-10 04:05:00|407.54|404.54|407.2|404.2|407.54|404.54|407.2|404.2|0
1681099800000|2023-04-10 04:10:00|407.19|404.19|407.19|404.19|407.19|404.19|407.02|404.02|0
1681100100000|2023-04-10 04:15:00|407.02|404.02|406.85|403.85|407.19|404.19|406.68|403.68|0
1681100400000|2023-04-10 04:20:00|406.68|403.68|407.19|404.19|407.19|404.19|406.68|403.68|0
1681100700000|2023-04-10 04:25:00|407.02|404.02|407.19|404.19|407.19|404.19|407.02|404.02|0
1681101000000|2023-04-10 04:30:00|407.02|404.02|406.33|403.33|407.19|404.19|406.16|403.16|0
1681101300000|2023-04-10 04:35:00|406.16|403.16|406.5|403.5|406.67|403.67|406.16|403.16|0
1681101600000|2023-04-10 04:40:00|406.67|403.67|406.84|403.84|406.84|403.84|406.5|403.5|0
1681101900000|2023-04-10 04:45:00|406.67|403.67|406.84|403.84|407.01|404.01|406.67|403.67|0
1681102200000|2023-04-10 04:50:00|407.01|404.01|406.84|403.84|407.01|404.01|406.67|403.67|0
1681102500000|2023-04-10 04:55:00|406.93|403.93|407.18|404.18|407.35|404.35|406.84|403.84|0
1681102800000|2023-04-10 05:00:00|407.27|404.27|407.35|404.35|407.52|404.52|407.01|404.01|0
1681103100000|2023-04-10 05:05:00|407.52|404.52|407.69|404.69|407.86|404.86|407.52|404.52|0
1681103400000|2023-04-10 05:10:00|407.52|404.52|407.86|404.86|407.86|404.86|407.52|404.52|0
1681103700000|2023-04-10 05:15:00|407.69|404.69|408.03|405.03|408.2|405.2|407.69|404.69|0
1681104000000|2023-04-10 05:20:00|408.2|405.2|407.69|404.69|408.37|405.37|407.69|404.69|0
1681104300000|2023-04-10 05:25:00|407.52|404.52|407.34|404.34|407.86|404.86|407.17|404.17|0
1681104600000|2023-04-10 05:30:00|407.17|404.17|407|404|407.52|404.52|407|404|0
1681104900000|2023-04-10 05:35:00|406.83|403.83|407.51|404.51|407.68|404.68|406.83|403.83|0
1681105200000|2023-04-10 05:40:00|407.34|404.34|407.68|404.68|407.85|404.85|407.34|404.34|0
1681105500000|2023-04-10 05:45:00|407.85|404.85|407.85|404.85|408.02|405.02|407.68|404.68|0
1681105800000|2023-04-10 05:50:00|408.02|405.02|408.54|405.54|408.71|405.71|408.02|405.02|0
1681106100000|2023-04-10 05:55:00|408.36|405.36|408.36|405.36|408.71|405.71|408.36|405.36|0
1681106400000|2023-04-10 06:00:00|408.53|405.53|409.05|406.05|409.05|406.05|408.36|405.36|0
1681106700000|2023-04-10 06:05:00|408.85|406.25|409.02|406.42|409.36|406.76|408.5|405.9|0
1681107000000|2023-04-10 06:10:00|408.85|406.25|408.5|405.9|408.85|406.25|407.99|405.39|0
1681107300000|2023-04-10 06:15:00|408.33|405.73|408.84|406.24|408.84|406.24|408.16|405.56|0
1681107600000|2023-04-10 06:20:00|408.67|406.07|408.67|406.07|409.18|406.58|408.67|406.07|0
1681107900000|2023-04-10 06:25:00|408.84|406.24|408.67|406.07|409.01|406.41|408.67|406.07|0
1681108200000|2023-04-10 06:30:00|408.5|405.9|405.76|403.16|408.5|405.9|405.59|402.99|0
1681108500000|2023-04-10 06:35:00|405.59|402.99|405.76|403.16|405.93|403.33|405.59|402.99|0
1681108800000|2023-04-10 06:40:00|405.59|402.99|406.44|403.84|406.61|404.01|405.59|402.99|0
1681109100000|2023-04-10 06:45:00|406.61|404.01|406.27|403.67|406.61|404.01|405.76|403.16|0
1681109400000|2023-04-10 06:50:00|406.1|403.5|406.1|403.5|406.44|403.84|406.1|403.5|0
1681109700000|2023-04-10 06:55:00|406.19|403.59|407.12|404.52|407.29|404.69|406.1|403.5|0
1681110000000|2023-04-10 07:00:00|406.95|404.35|407.29|404.69|407.46|404.86|406.95|404.35|0
1681110300000|2023-04-10 07:05:00|407.38|404.78|406.95|404.35|407.46|404.86|406.78|404.18|0
1681110600000|2023-04-10 07:10:00|406.78|404.18|406.95|404.35|407.12|404.52|406.77|404.17|0
1681110900000|2023-04-10 07:15:00|406.77|404.17|406.6|404|406.95|404.35|406.26|403.66|0
1681111200000|2023-04-10 07:20:00|406.77|404.17|406.26|403.66|406.77|404.17|406.26|403.66|0
1681111500000|2023-04-10 07:25:00|406.09|403.49|406.6|404|406.6|404|405.92|403.32|0
1681111800000|2023-04-10 07:30:00|406.52|403.92|407.11|404.51|407.11|404.51|406.43|403.83|0
1681112100000|2023-04-10 07:35:00|406.94|404.34|407.11|404.51|407.28|404.68|406.94|404.34|0
1681112400000|2023-04-10 07:40:00|406.94|404.34|406.43|403.83|406.94|404.34|406.43|403.83|0
1681112700000|2023-04-10 07:45:00|406.6|404|406.25|403.65|406.6|404|406.25|403.65|0
1681113000000|2023-04-10 07:50:00|406.08|403.48|405.4|402.8|406.25|403.65|405.23|402.63|0
1681113300000|2023-04-10 07:55:00|405.23|402.63|405.23|402.63|405.4|402.8|405.23|402.63|0
1681113600000|2023-04-10 08:00:00|405.06|402.46|405.06|402.46|405.23|402.63|404.89|402.29|0
1681113900000|2023-04-10 08:05:00|405.05|402.45|404.37|401.77|405.23|402.63|404.37|401.77|0
1681114200000|2023-04-10 08:10:00|404.54|401.94|404.54|401.94|404.71|402.11|404.2|401.6|0
1681114500000|2023-04-10 08:15:00|404.71|402.11|405.22|402.62|405.73|403.13|404.54|401.94|0
1681114800000|2023-04-10 08:20:00|405.39|402.79|405.73|403.13|405.73|403.13|405.22|402.62|0
1681115100000|2023-04-10 08:25:00|405.56|402.96|405.9|403.3|405.9|403.3|405.56|402.96|0
1681115400000|2023-04-10 08:30:00|405.73|403.13|405.39|402.79|405.73|403.13|405.22|402.62|0
1681115700000|2023-04-10 08:35:00|405.22|402.62|405.22|402.62|405.56|402.96|405.22|402.62|0
1681116000000|2023-04-10 08:40:00|405.05|402.45|404.87|402.27|405.39|402.79|404.87|402.27|0
1681116300000|2023-04-10 08:45:00|404.7|402.1|404.7|402.1|404.87|402.27|404.53|401.93|0
1681116600000|2023-04-10 08:50:00|404.62|402.02|404.53|401.93|405.04|402.44|404.53|401.93|0
1681116900000|2023-04-10 08:55:00|404.45|401.85|404.02|401.42|404.45|401.85|404.02|401.42|0
1681117200000|2023-04-10 09:00:00|403.85|401.25|404.02|401.42|404.02|401.42|403.85|401.25|0
1681117500000|2023-04-10 09:05:00|404.19|401.59|404.19|401.59|404.19|401.59|404.1|401.5|0
1681117800000|2023-04-10 09:10:00|403.85|401.25|403.16|400.56|403.85|401.25|402.99|400.39|0
1681118100000|2023-04-10 09:15:00|403.25|400.65|403.33|400.73|403.33|400.73|402.99|400.39|0
1681118400000|2023-04-10 09:20:00|403.16|400.56|403.33|400.73|403.33|400.73|403.16|400.56|0
1681118700000|2023-04-10 09:25:00|403.16|400.56|402.99|400.39|403.33|400.73|402.99|400.39|0
1681119000000|2023-04-10 09:30:00|402.82|400.22|402.82|400.22|403.16|400.56|402.65|400.05|0
1681119300000|2023-04-10 09:35:00|402.65|400.05|402.65|400.05|402.82|400.22|402.48|399.88|0
1681119600000|2023-04-10 09:40:00|402.74|400.14|402.31|399.71|402.82|400.22|402.31|399.71|0
1681119900000|2023-04-10 09:45:00|402.14|399.54|402.48|399.88|402.48|399.88|401.97|399.37|0
1681120200000|2023-04-10 09:50:00|402.31|399.71|403.32|400.72|403.32|400.72|402.31|399.71|0
1681120500000|2023-04-10 09:55:00|403.24|400.64|402.98|400.38|403.49|400.89|402.98|400.38|0
1681120800000|2023-04-10 10:00:00|403.07|400.47|402.56|399.96|403.15|400.55|402.56|399.96|0
1681121100000|2023-04-10 10:05:00|402.64|400.04|402.81|400.21|402.81|400.21|402.64|400.04|0
1681121400000|2023-04-10 10:10:00|402.9|400.3|402.81|400.21|403.32|400.72|402.81|400.21|0
1681121700000|2023-04-10 10:15:00|402.73|400.13|402.64|400.04|402.81|400.21|402.3|399.7|0
1681122000000|2023-04-10 10:20:00|402.47|399.87|402.64|400.04|402.81|400.21|402.3|399.7|0
1681122300000|2023-04-10 10:25:00|402.81|400.21|402.97|400.37|402.97|400.37|402.63|400.03|0
1681122600000|2023-04-10 10:30:00|402.8|400.2|402.46|399.86|403.31|400.71|402.46|399.86|0
1681122900000|2023-04-10 10:35:00|402.63|400.03|402.46|399.86|402.8|400.2|402.29|399.69|0
1681123200000|2023-04-10 10:40:00|402.29|399.69|402.63|400.03|402.8|400.2|402.29|399.69|0
1681123500000|2023-04-10 10:45:00|402.8|400.2|402.97|400.37|403.14|400.54|402.46|399.86|0
1681123800000|2023-04-10 10:50:00|402.8|400.2|403.14|400.54|403.14|400.54|402.8|400.2|0
1681124100000|2023-04-10 10:55:00|403.31|400.71|403.31|400.71|403.48|400.88|403.14|400.54|0
1681124400000|2023-04-10 11:00:00|403.48|400.88|403.64|401.04|403.99|401.39|403.31|400.71|0
1681124700000|2023-04-10 11:05:00|403.47|400.87|403.3|400.7|403.98|401.38|403.3|400.7|0
1681125000000|2023-04-10 11:10:00|403.13|400.53|403.81|401.21|403.81|401.21|403.13|400.53|0
1681125300000|2023-04-10 11:15:00|403.98|401.38|404.49|401.89|404.49|401.89|403.64|401.04|0
1681125600000|2023-04-10 11:20:00|404.66|402.06|406.2|403.6|406.2|403.6|404.49|401.89|0
1681125900000|2023-04-10 11:25:00|406.02|403.42|408.25|405.65|408.25|405.65|405.85|403.25|0
1681126200000|2023-04-10 11:30:00|408.59|405.99|409.96|407.36|410.3|407.7|408.59|405.99|0
1681126500000|2023-04-10 11:35:00|410.13|407.53|409.96|407.36|410.82|408.22|409.44|406.84|0
1681126800000|2023-04-10 11:40:00|410.13|407.53|409.44|406.84|410.3|407.7|409.44|406.84|0
1681127100000|2023-04-10 11:45:00|409.61|407.01|409.78|407.18|410.47|407.87|409.44|406.84|0
1681127400000|2023-04-10 11:50:00|409.61|407.01|409.1|406.5|409.61|407.01|408.92|406.32|0
1681127700000|2023-04-10 11:55:00|408.92|406.32|408.92|406.32|409.44|406.84|408.92|406.32|0
1681128000000|2023-04-10 12:00:00|408.75|406.15|411.33|408.73|411.5|408.9|408.75|406.15|0
1681128300000|2023-04-10 12:05:00|411.5|408.9|412.01|409.41|412.53|409.93|411.5|408.9|0
1681128600000|2023-04-10 12:10:00|412.18|409.58|412.87|410.27|413.39|410.79|412.01|409.41|0
1681128900000|2023-04-10 12:15:00|413.04|410.44|417.89|415.29|418.23|415.63|412.87|410.27|0
1681129200000|2023-04-10 12:20:00|418.06|415.46|419.27|416.67|419.8|417.2|417.89|415.29|0
1681129500000|2023-04-10 12:25:00|419.45|416.85|418.75|416.15|419.45|416.85|418.23|415.63|0
1681129800000|2023-04-10 12:30:00|418.84|416.24|420.49|417.89|420.66|418.06|418.4|415.8|0
1681130100000|2023-04-10 12:35:00|420.32|417.72|419.44|416.84|420.41|417.81|418.92|416.32|0
1681130400000|2023-04-10 12:40:00|419.27|416.67|418.75|416.15|419.36|416.76|418.4|415.8|0
1681130700000|2023-04-10 12:45:00|418.92|416.32|419.96|417.36|419.96|417.36|418.92|416.32|0
1681131000000|2023-04-10 12:50:00|420.14|417.54|419.96|417.36|420.66|418.06|419.44|416.84|0
1681131300000|2023-04-10 12:55:00|420.14|417.54|420.66|418.06|421.18|418.58|419.79|417.19|0
1681131600000|2023-04-10 13:00:00|421.18|418.58|419.96|417.36|421.35|418.75|419.79|417.19|0
1681131900000|2023-04-10 13:05:00|420.13|417.53|420.48|417.88|421.53|418.93|419.96|417.36|0
1681132200000|2023-04-10 13:10:00|420.31|417.71|419.96|417.36|420.48|417.88|419.44|416.84|0
1681132500000|2023-04-10 13:15:00|420.13|417.53|420.83|418.23|420.83|418.23|419.96|417.36|0
1681132800000|2023-04-10 13:20:00|421|418.4|420.48|417.88|421|418.4|420.13|417.53|0
1681133100000|2023-04-10 13:25:00|420.65|418.05|422.22|419.62|423.62|421.02|420.65|418.05|0
1681133400000|2023-04-10 13:30:00|421.69|419.09|424.37|421.77|428.27|425.67|420.47|417.87|0
1681133700000|2023-04-10 13:35:00|424.72|422.12|424.37|421.77|427.35|424.75|424.37|421.77|0
1681134000000|2023-04-10 13:40:00|424.19|421.59|421.92|419.32|424.89|422.29|421.57|418.97|0
1681134300000|2023-04-10 13:45:00|421.74|419.14|424.19|421.59|424.54|421.94|421.22|418.62|0
1681134600000|2023-04-10 13:50:00|424.37|421.77|424.71|422.11|426.12|423.52|423.49|420.89|0
1681134900000|2023-04-10 13:55:00|424.36|421.76|424.99|422.39|426.22|423.62|423.24|420.64|0
1681135200000|2023-04-10 14:00:00|426.05|423.45|421.14|418.54|426.22|423.62|420.96|418.36|0
1681135500000|2023-04-10 14:05:00|420.96|418.36|420.26|417.66|422.71|420.11|420.09|417.49|0
1681135800000|2023-04-10 14:10:00|420.44|417.84|420.26|417.66|421.14|418.54|419.22|416.62|0
1681136100000|2023-04-10 14:15:00|419.91|417.31|420.61|418.01|420.79|418.19|418.52|415.92|0
1681136400000|2023-04-10 14:20:00|420.96|418.36|421.48|418.88|422.18|419.58|420.61|418.01|0
1681136700000|2023-04-10 14:25:00|421.66|419.06|421.59|418.99|422.47|419.87|420.19|417.59|0
1681137000000|2023-04-10 14:30:00|421.06|418.46|418.96|416.36|421.59|418.99|418.96|416.36|0
1681137300000|2023-04-10 14:35:00|419.13|416.53|417.21|414.61|419.13|416.53|416.17|413.57|0
1681137600000|2023-04-10 14:40:00|417.04|414.44|415.64|413.04|418.61|416.01|415.29|412.69|0
1681137900000|2023-04-10 14:45:00|415.82|413.22|417.03|414.43|418.08|415.48|415.82|413.22|0
1681138200000|2023-04-10 14:50:00|417.38|414.78|418.43|415.83|419.13|416.53|417.38|414.78|0
1681138500000|2023-04-10 14:55:00|418.26|415.66|420.18|417.58|420.18|417.58|417.73|415.13|0
1681138800000|2023-04-10 15:00:00|420|417.4|417.38|414.78|420|417.4|416.33|413.73|0
1681139100000|2023-04-10 15:05:00|417.21|414.61|416.68|414.08|417.38|414.78|415.98|413.38|0
1681139400000|2023-04-10 15:10:00|416.51|413.91|414.76|412.16|416.51|413.91|414.59|411.99|0
1681139700000|2023-04-10 15:15:00|414.59|411.99|415.11|412.51|415.63|413.03|413.9|411.3|0
1681140000000|2023-04-10 15:20:00|415.46|412.86|416.33|413.73|416.5|413.9|414.07|411.47|0
1681140300000|2023-04-10 15:25:00|416.5|413.9|415.28|412.68|416.68|414.08|415.28|412.68|0
1681140600000|2023-04-10 15:30:00|415.11|412.51|414.41|411.81|415.28|412.68|414.06|411.46|0
1681140900000|2023-04-10 15:35:00|414.24|411.64|411.81|409.21|414.93|412.33|411.81|409.21|0
1681141200000|2023-04-10 15:40:00|411.98|409.38|411.63|409.03|412.68|410.08|411.29|408.69|0
1681141500000|2023-04-10 15:45:00|411.98|409.38|411.98|409.38|413.03|410.43|411.63|409.03|0
1681141800000|2023-04-10 15:50:00|412.15|409.55|414.24|411.64|414.42|411.82|411.98|409.38|0
1681142100000|2023-04-10 15:55:00|414.42|411.82|416.69|414.09|416.86|414.26|414.42|411.82|0
1681142400000|2023-04-10 16:00:00|416.86|414.26|418.97|416.37|420.2|417.6|416.51|413.91|0
1681142700000|2023-04-10 16:05:00|419.49|416.89|419.84|417.24|421.78|419.18|419.49|416.89|0
1681143000000|2023-04-10 16:10:00|419.67|417.07|420.19|417.59|420.54|417.94|418.79|416.19|0
1681143300000|2023-04-10 16:15:00|420.37|417.77|418.79|416.19|420.37|417.77|418.61|416.01|0
1681143600000|2023-04-10 16:20:00|418.61|416.01|417.56|414.96|418.61|416.01|417.21|414.61|0
1681143900000|2023-04-10 16:25:00|417.73|415.13|417.38|414.78|417.73|415.13|416.51|413.91|0
1681144200000|2023-04-10 16:30:00|417.21|414.61|414.41|411.81|417.21|414.61|413.88|411.28|0
1681144500000|2023-04-10 16:35:00|414.23|411.63|407.63|405.03|414.23|411.63|406.6|404|0
1681144800000|2023-04-10 16:40:00|407.29|404.69|407.46|404.86|408.5|405.9|406.77|404.17|0
1681145100000|2023-04-10 16:45:00|407.29|404.69|406.77|404.17|407.29|404.69|405.73|403.13|0
1681145400000|2023-04-10 16:50:00|406.59|403.99|407.46|404.86|407.46|404.86|405.9|403.3|0
1681145700000|2023-04-10 16:55:00|407.11|404.51|405.9|403.3|407.28|404.68|405.9|403.3|0
1681146000000|2023-04-10 17:00:00|405.73|403.13|405.9|403.3|406.25|403.65|404.35|401.75|0
1681146300000|2023-04-10 17:05:00|405.73|403.13|404.18|401.58|406.07|403.47|403.83|401.23|0
1681146600000|2023-04-10 17:10:00|404.35|401.75|403.66|401.06|404.52|401.92|402.63|400.03|0
1681146900000|2023-04-10 17:15:00|403.49|400.89|403.49|400.89|403.83|401.23|402.28|399.68|0
1681147200000|2023-04-10 17:20:00|403.66|401.06|404.69|402.09|404.86|402.26|402.97|400.37|0
1681147500000|2023-04-10 17:25:00|404.52|401.92|403.14|400.54|404.69|402.09|403.14|400.54|0
1681147800000|2023-04-10 17:30:00|402.97|400.37|403.48|400.88|404|401.4|402.62|400.02|0
1681148100000|2023-04-10 17:35:00|403.31|400.71|405.37|402.77|405.37|402.77|403.31|400.71|0
1681148400000|2023-04-10 17:40:00|405.03|402.43|405.03|402.43|406.58|403.98|404.86|402.26|0
1681148700000|2023-04-10 17:45:00|404.86|402.26|402.62|400.02|405.2|402.6|401.93|399.33|0
1681149000000|2023-04-10 17:50:00|402.45|399.85|403.99|401.39|404.17|401.57|402.28|399.68|0
1681149300000|2023-04-10 17:55:00|404.34|401.74|403.65|401.05|404.51|401.91|403.13|400.53|0
1681149600000|2023-04-10 18:00:00|403.3|400.7|403.65|401.05|405.2|402.6|403.3|400.7|0
1681149900000|2023-04-10 18:05:00|403.47|400.87|403.99|401.39|403.99|401.39|402.27|399.67|0
1681150200000|2023-04-10 18:10:00|404.16|401.56|402.44|399.84|404.33|401.73|401.93|399.33|0
1681150500000|2023-04-10 18:15:00|402.27|399.67|401.24|398.64|402.27|399.67|400.56|397.96|0
1681150800000|2023-04-10 18:20:00|401.41|398.81|402.27|399.67|402.27|399.67|400.73|398.13|0
1681151100000|2023-04-10 18:25:00|402.44|399.84|402.61|400.01|403.13|400.53|402.1|399.5|0
1681151400000|2023-04-10 18:30:00|402.44|399.84|402.78|400.18|403.12|400.52|401.41|398.81|0
1681151700000|2023-04-10 18:35:00|402.61|400.01|403.12|400.52|403.64|401.04|402.44|399.84|0
1681152000000|2023-04-10 18:40:00|403.29|400.69|404.67|402.07|405.01|402.41|402.95|400.35|0
1681152300000|2023-04-10 18:45:00|404.84|402.24|403.98|401.38|405.01|402.41|403.64|401.04|0
1681152600000|2023-04-10 18:50:00|403.63|401.03|402.43|399.83|403.81|401.21|401.75|399.15|0
1681152900000|2023-04-10 18:55:00|402.6|400|400.54|397.94|402.6|400|400.2|397.6|0
1681153200000|2023-04-10 19:00:00|400.37|397.77|400.54|397.94|401.23|398.63|399.18|396.58|0
1681153500000|2023-04-10 19:05:00|400.37|397.77|400.37|397.77|401.4|398.8|400.03|397.43|0
1681153800000|2023-04-10 19:10:00|400.2|397.6|402.08|399.48|402.25|399.65|399.86|397.26|0
1681154100000|2023-04-10 19:15:00|401.91|399.31|400.54|397.94|402.08|399.48|400.37|397.77|0
1681154400000|2023-04-10 19:20:00|400.37|397.77|402.25|399.65|402.42|399.82|400.2|397.6|0
1681154700000|2023-04-10 19:25:00|402.08|399.48|402.77|400.17|402.77|400.17|401.74|399.14|0
1681155000000|2023-04-10 19:30:00|402.59|399.99|402.25|399.65|402.77|400.17|401.22|398.62|0
1681155300000|2023-04-10 19:35:00|402.42|399.82|401.39|398.79|403.28|400.68|401.22|398.62|0
1681155600000|2023-04-10 19:40:00|401.56|398.96|401.39|398.79|401.56|398.96|399.85|397.25|0
1681155900000|2023-04-10 19:45:00|401.56|398.96|399.68|397.08|402.25|399.65|399.33|396.73|0
1681156200000|2023-04-10 19:50:00|399.33|396.73|401.04|398.44|401.22|398.62|398.99|396.39|0
1681156500000|2023-04-10 19:55:00|400.87|398.27|397.11|394.51|401.04|398.44|396.77|394.17|0
1681156800000|2023-04-10 20:00:00|396.43|393.83|394.56|391.96|397.45|394.85|394.39|391.79|0
1681157100000|2023-04-10 20:05:00|394.39|391.79|394.05|391.45|394.73|392.13|393.54|390.94|0
1681157400000|2023-04-10 20:10:00|393.88|391.28|394.05|391.45|394.56|391.96|393.8|391.2|0
1681157700000|2023-04-10 20:15:00|394.25|391.25|394.42|391.42|394.76|391.76|394.25|391.25|0
1681158000000|2023-04-10 20:20:00|394.25|391.25|394.76|391.76|394.76|391.76|394.25|391.25|0
1681158300000|2023-04-10 20:25:00|394.59|391.59|394.25|391.25|394.76|391.76|394.25|391.25|0
1681158600000|2023-04-10 20:30:00|394.08|391.08|394.08|391.08|394.25|391.25|393.66|390.66|0
1681158900000|2023-04-10 20:35:00|394.25|391.25|394.24|391.24|394.25|391.25|394.08|391.08|0
1681159200000|2023-04-10 20:40:00|394.08|391.08|394.07|391.07|394.41|391.41|393.99|390.99|0
1681159500000|2023-04-10 20:45:00|394.41|391.41|394.58|391.58|394.58|391.58|394.41|391.41|0
1681159800000|2023-04-10 20:50:00|394.75|391.75|394.75|391.75|394.75|391.75|394.58|391.58|0
1681160100000|2023-04-10 20:55:00|395.99|392.99|396.25|393.25|396.42|393.42|395.99|392.99|0
1681160400000|2023-04-10 21:00:00|396.18|393.18|396.16|393.16|396.38|393.38|396.13|393.13|0
1681160700000|2023-04-10 21:05:00|396.2|393.2|396.11|393.11|396.37|393.37|395.97|392.97|0
1681161000000|2023-04-10 21:10:00|396.16|393.16|396.34|393.34|396.44|393.44|396.11|393.11|0
1681161300000|2023-04-10 21:15:00|396.38|393.38|396.13|393.13|396.38|393.38|396.13|393.13|0
1681161600000|2023-04-10 21:20:00|396.06|393.06|396.16|393.16|396.16|393.16|396.06|393.06|0
1681161900000|2023-04-10 21:25:00|396.21|393.21|396.16|393.16|396.36|393.36|396.16|393.16|0
1681162200000|2023-04-10 21:30:00|396.08|393.08|396.15|393.15|396.28|393.28|396.08|393.08|0
1681162500000|2023-04-10 21:35:00|396.18|393.18|396.35|393.35|396.35|393.35|396.18|393.18|0
1681162800000|2023-04-10 21:40:00|396.32|393.32|396.62|393.62|396.77|393.77|396.29|393.29|0
1681163100000|2023-04-10 21:45:00|396.59|393.59|396.54|393.54|396.59|393.59|396.54|393.54|0
1681163400000|2023-04-10 21:50:00|396.57|393.57|396.79|393.79|396.82|393.82|396.57|393.57|0
1681163700000|2023-04-10 21:55:00|396.84|393.84|397.04|394.04|397.08|394.08|396.77|393.77|0
1681164000000|2023-04-10 22:00:00|396.74|393.74|396.49|393.49|397.5|394.5|396.32|393.32|0
1681164300000|2023-04-10 22:05:00|396.32|393.32|395.98|392.98|396.65|393.65|395.98|392.98|0
1681164600000|2023-04-10 22:10:00|395.97|392.97|396.14|393.14|396.14|393.14|395.81|392.81|0
1681164900000|2023-04-10 22:15:00|395.97|392.97|395.63|392.63|395.97|392.97|395.47|392.47|0
1681165200000|2023-04-10 22:20:00|395.46|392.46|395.63|392.63|395.63|392.63|395.46|392.46|0
1681165500000|2023-04-10 22:25:00|395.46|392.46|395.29|392.29|395.63|392.63|395.29|392.29|0
1681165800000|2023-04-10 22:30:00|395.12|392.12|395.29|392.29|395.46|392.46|395.12|392.12|0
1681166100000|2023-04-10 22:35:00|395.46|392.46|395.63|392.63|395.8|392.8|395.46|392.46|0
1681166400000|2023-04-10 22:40:00|395.8|392.8|395.97|392.97|395.97|392.97|395.8|392.8|0
1681166700000|2023-04-10 22:45:00|395.8|392.8|395.63|392.63|396.14|393.14|395.63|392.63|0
1681167000000|2023-04-10 22:50:00|395.46|392.46|395.62|392.62|395.63|392.63|395.29|392.29|0
1681167300000|2023-04-10 22:55:00|395.79|392.79|395.62|392.62|395.79|392.79|395.45|392.45|0
1681167600000|2023-04-10 23:00:00|395.79|392.79|395.96|392.96|395.96|392.96|395.62|392.62|0
1681167900000|2023-04-10 23:05:00|395.88|392.88|395.62|392.62|395.96|392.96|395.45|392.45|0
1681168200000|2023-04-10 23:10:00|395.79|392.79|395.28|392.28|395.79|392.79|395.11|392.11|0
1681168500000|2023-04-10 23:15:00|395.2|392.2|394.94|391.94|395.28|392.28|394.77|391.77|0
1681168800000|2023-04-10 23:20:00|395.11|392.11|394.94|391.94|395.28|392.28|394.77|391.77|0
1681169100000|2023-04-10 23:25:00|395.11|392.11|395.11|392.11|395.11|392.11|394.94|391.94|0
1681169400000|2023-04-10 23:30:00|395.28|392.28|394.77|391.77|395.28|392.28|394.6|391.6|0
1681169700000|2023-04-10 23:35:00|394.94|391.94|395.11|392.11|395.11|392.11|394.77|391.77|0
1681170000000|2023-04-10 23:40:00|395.27|392.27|395.44|392.44|395.44|392.44|395.1|392.1|0
1681170300000|2023-04-10 23:45:00|395.27|392.27|395.44|392.44|395.61|392.61|395.27|392.27|0
1681170600000|2023-04-10 23:50:00|395.27|392.27|394.93|391.93|395.44|392.44|394.76|391.76|0
1681170900000|2023-04-10 23:55:00|394.76|391.76|394.25|391.25|394.93|391.93|394.09|391.09|0
1681171200000|2023-04-11 00:00:00|394.42|391.42|394.93|391.93|394.93|391.93|394.09|391.09|0
1681171500000|2023-04-11 00:05:00|394.76|391.76|395.1|392.1|396.11|393.11|394.76|391.76|0
1681171800000|2023-04-11 00:10:00|395.27|392.27|393.41|390.41|395.27|392.27|393.24|390.24|0
1681172100000|2023-04-11 00:15:00|393.58|390.58|393.91|390.91|393.91|390.91|392.73|389.73|0
1681172400000|2023-04-11 00:20:00|394.08|391.08|394.42|391.42|394.59|391.59|393.74|390.74|0
1681172700000|2023-04-11 00:25:00|394.59|391.59|394.92|391.92|395.09|392.09|394.25|391.25|0
1681173000000|2023-04-11 00:30:00|394.58|391.58|395.43|392.43|395.77|392.77|394.58|391.58|0
1681173300000|2023-04-11 00:35:00|395.6|392.6|395.6|392.6|396.61|393.61|394.92|391.92|0
1681173600000|2023-04-11 00:40:00|395.77|392.77|395.76|392.76|396.61|393.61|395.43|392.43|0
1681173900000|2023-04-11 00:45:00|395.6|392.6|396.44|393.44|396.78|393.78|395.6|392.6|0
1681174200000|2023-04-11 00:50:00|396.27|393.27|396.27|393.27|396.61|393.61|396.1|393.1|0
1681174500000|2023-04-11 00:55:00|396.1|393.1|395.42|392.42|396.44|393.44|395.25|392.25|0
1681174800000|2023-04-11 01:00:00|395.59|392.59|396.27|393.27|396.36|393.36|395.42|392.42|0
1681175100000|2023-04-11 01:05:00|396.1|393.1|396.1|393.1|396.27|393.27|395.76|392.76|0
1681175400000|2023-04-11 01:10:00|395.93|392.93|396.26|393.26|396.27|393.27|395.59|392.59|0
1681175700000|2023-04-11 01:15:00|396.1|393.1|395.76|392.76|396.1|393.1|395.59|392.59|0
1681176000000|2023-04-11 01:20:00|395.59|392.59|395.42|392.42|395.59|392.59|394.91|391.91|0
1681176300000|2023-04-11 01:25:00|395.25|392.25|395.08|392.08|395.25|392.25|394.57|391.57|0
1681176600000|2023-04-11 01:30:00|394.91|391.91|396.26|393.26|396.26|393.26|394.74|391.74|0
1681176900000|2023-04-11 01:35:00|396.43|393.43|394.73|391.73|396.43|393.43|394.57|391.57|0
1681177200000|2023-04-11 01:40:00|394.9|391.9|395.58|392.58|395.58|392.58|394.57|391.57|0
1681177500000|2023-04-11 01:45:00|395.41|392.41|395.75|392.75|396.26|393.26|395.41|392.41|0
1681177800000|2023-04-11 01:50:00|395.92|392.92|395.24|392.24|396.09|393.09|395.24|392.24|0
1681178100000|2023-04-11 01:55:00|395.07|392.07|395.07|392.07|395.41|392.41|395.07|392.07|0
1681178400000|2023-04-11 02:00:00|395.24|392.24|394.05|391.05|395.24|392.24|394.05|391.05|0
1681178700000|2023-04-11 02:05:00|394.22|391.22|393.97|390.97|394.39|391.39|393.88|390.88|0
1681179000000|2023-04-11 02:10:00|393.88|390.88|393.37|390.37|394.22|391.22|393.04|390.04|0
1681179300000|2023-04-11 02:15:00|393.21|390.21|393.71|390.71|393.71|390.71|393.2|390.2|0
1681179600000|2023-04-11 02:20:00|393.63|390.63|393.54|390.54|393.88|390.88|393.37|390.37|0
1681179900000|2023-04-11 02:25:00|393.37|390.37|393.2|390.2|393.54|390.54|393.03|390.03|0
1681180200000|2023-04-11 02:30:00|393.03|390.03|393.37|390.37|393.37|390.37|393.03|390.03|0
1681180500000|2023-04-11 02:35:00|393.54|390.54|393.54|390.54|393.71|390.71|393.2|390.2|0
1681180800000|2023-04-11 02:40:00|393.37|390.37|393.37|390.37|393.7|390.7|393.37|390.37|0
1681181100000|2023-04-11 02:45:00|393.53|390.53|393.7|390.7|394.04|391.04|393.37|390.37|0
1681181400000|2023-04-11 02:50:00|393.53|390.53|393.53|390.53|393.7|390.7|393.36|390.36|0
1681181700000|2023-04-11 02:55:00|393.7|390.7|394.38|391.38|394.54|391.54|393.7|390.7|0
1681182000000|2023-04-11 03:00:00|394.37|391.37|394.2|391.2|394.54|391.54|394.2|391.2|0
1681182300000|2023-04-11 03:05:00|394.04|391.04|394.2|391.2|394.2|391.2|393.87|390.87|0
1681182600000|2023-04-11 03:10:00|394.37|391.37|394.03|391.03|394.54|391.54|394.03|391.03|0
1681182900000|2023-04-11 03:15:00|394.2|391.2|394.03|391.03|394.2|391.2|393.86|390.86|0
1681183200000|2023-04-11 03:20:00|393.86|390.86|393.19|390.19|394.03|391.03|393.02|390.02|0
1681183500000|2023-04-11 03:25:00|393.27|390.27|393.35|390.35|393.52|390.52|393.19|390.19|0
1681183800000|2023-04-11 03:30:00|393.52|390.52|393.86|390.86|394.2|391.2|393.35|390.35|0
1681184100000|2023-04-11 03:35:00|394.03|391.03|394.7|391.7|394.7|391.7|393.86|390.86|0
1681184400000|2023-04-11 03:40:00|394.53|391.53|394.87|391.87|394.87|391.87|394.53|391.53|0
1681184700000|2023-04-11 03:45:00|394.7|391.7|395.04|392.04|395.21|392.21|394.7|391.7|0
1681185000000|2023-04-11 03:50:00|395.21|392.21|395.04|392.04|395.21|392.21|394.87|391.87|0
1681185300000|2023-04-11 03:55:00|395.21|392.21|395.54|392.54|395.88|392.88|395.2|392.2|0
1681185600000|2023-04-11 04:00:00|395.37|392.37|395.03|392.03|395.37|392.37|394.87|391.87|0
1681185900000|2023-04-11 04:05:00|394.87|391.87|394.86|391.86|395.2|392.2|394.53|391.53|0
1681186200000|2023-04-11 04:10:00|394.69|391.69|394.69|391.69|394.86|391.86|394.36|391.36|0
1681186500000|2023-04-11 04:15:00|394.86|391.86|394.86|391.86|394.86|391.86|394.52|391.52|0
1681186800000|2023-04-11 04:20:00|394.69|391.69|395.03|392.03|395.2|392.2|394.69|391.69|0
1681187100000|2023-04-11 04:25:00|395.2|392.2|395.2|392.2|395.37|392.37|395.03|392.03|0
1681187400000|2023-04-11 04:30:00|395.03|392.03|395.2|392.2|395.36|392.36|394.86|391.86|0
1681187700000|2023-04-11 04:35:00|395.36|392.36|395.53|392.53|395.53|392.53|395.36|392.36|0
1681188000000|2023-04-11 04:40:00|395.36|392.36|395.36|392.36|395.53|392.53|395.02|392.02|0
1681188300000|2023-04-11 04:45:00|395.19|392.19|396.04|393.04|396.04|393.04|395.19|392.19|0
1681188600000|2023-04-11 04:50:00|396.21|393.21|396.38|393.38|396.55|393.55|396.21|393.21|0
1681188900000|2023-04-11 04:55:00|396.21|393.21|396.71|393.71|396.71|393.71|396.04|393.04|0
1681189200000|2023-04-11 05:00:00|396.54|393.54|397.71|394.71|397.96|394.96|396.03|393.03|0
1681189500000|2023-04-11 05:05:00|397.62|394.62|397.79|394.79|397.96|394.96|397.28|394.28|0
1681189800000|2023-04-11 05:10:00|397.62|394.62|396.94|393.94|397.62|394.62|396.94|393.94|0
1681190100000|2023-04-11 05:15:00|396.77|393.77|397.11|394.11|397.28|394.28|396.77|393.77|0
1681190400000|2023-04-11 05:20:00|397.28|394.28|396.94|393.94|397.45|394.45|396.94|393.94|0
1681190700000|2023-04-11 05:25:00|396.77|393.77|397.27|394.27|397.44|394.44|396.77|393.77|0
1681191000000|2023-04-11 05:30:00|397.1|394.1|396.93|393.93|397.1|394.1|396.93|393.93|0
1681191300000|2023-04-11 05:35:00|397.1|394.1|396.76|393.76|397.27|394.27|396.76|393.76|0
1681191600000|2023-04-11 05:40:00|396.93|393.93|396.26|393.26|397.1|394.1|396.26|393.26|0
1681191900000|2023-04-11 05:45:00|396.09|393.09|395.75|392.75|396.42|393.42|395.75|392.75|0
1681192200000|2023-04-11 05:50:00|395.58|392.58|396.08|393.08|396.25|393.25|395.58|392.58|0
1681192500000|2023-04-11 05:55:00|396.25|393.25|396.08|393.08|396.42|393.42|395.75|392.75|0
1681192800000|2023-04-11 06:00:00|395.91|392.91|395.91|392.91|396.42|393.42|395.74|392.74|0
1681193100000|2023-04-11 06:05:00|395.71|393.11|395.04|392.44|395.71|393.11|394.7|392.1|0
1681193400000|2023-04-11 06:10:00|395.21|392.61|394.7|392.1|395.21|392.61|394.7|392.1|0
1681193700000|2023-04-11 06:15:00|394.87|392.27|394.87|392.27|394.87|392.27|394.19|391.59|0
1681194000000|2023-04-11 06:20:00|394.7|392.1|395.2|392.6|399.08|396.48|394.23|391.63|0
1681194300000|2023-04-11 06:25:00|395.03|392.43|395.03|392.43|395.36|392.76|394.52|391.92|0
1681194600000|2023-04-11 06:30:00|394.94|392.34|395.02|392.42|395.19|392.59|394.69|392.09|0
1681194900000|2023-04-11 06:35:00|395.19|392.59|395.36|392.76|395.7|393.1|395.02|392.42|0
1681195200000|2023-04-11 06:40:00|395.45|392.85|395.19|392.59|395.53|392.93|394.85|392.25|0
1681195500000|2023-04-11 06:45:00|395.36|392.76|396.03|393.43|396.2|393.6|395.02|392.42|0
1681195800000|2023-04-11 06:50:00|396.2|393.6|395.86|393.26|396.2|393.6|395.52|392.92|0
1681196100000|2023-04-11 06:55:00|396.03|393.43|396.2|393.6|396.37|393.77|395.69|393.09|0
1681196400000|2023-04-11 07:00:00|396.37|393.77|395.35|392.75|396.71|394.11|395.02|392.42|0
1681196700000|2023-04-11 07:05:00|395.52|392.92|396.2|393.6|397.04|394.44|395.52|392.92|0
1681197000000|2023-04-11 07:10:00|396.37|393.77|397.04|394.44|397.21|394.61|395.69|393.09|0
1681197300000|2023-04-11 07:15:00|397.21|394.61|397.72|395.12|397.89|395.29|396.19|393.59|0
1681197600000|2023-04-11 07:20:00|397.38|394.78|396.7|394.1|397.55|394.95|396.53|393.93|0
1681197900000|2023-04-11 07:25:00|396.53|393.93|396.19|393.59|396.87|394.27|395.68|393.08|0
1681198200000|2023-04-11 07:30:00|396.02|393.42|395.85|393.25|396.19|393.59|395.35|392.75|0
1681198500000|2023-04-11 07:35:00|395.94|393.34|397.2|394.6|397.37|394.77|395.85|393.25|0
1681198800000|2023-04-11 07:40:00|397.03|394.43|397.37|394.77|397.88|395.28|397.03|394.43|0
1681199100000|2023-04-11 07:45:00|397.2|394.6|397.03|394.43|397.37|394.77|396.69|394.09|0
1681199400000|2023-04-11 07:50:00|396.86|394.26|397.2|394.6|397.2|394.6|396.52|393.92|0
1681199700000|2023-04-11 07:55:00|397.37|394.77|397.2|394.6|397.88|395.28|396.86|394.26|0
1681200000000|2023-04-11 08:00:00|397.37|394.77|395.84|393.24|397.37|394.77|395.84|393.24|0
1681200300000|2023-04-11 08:05:00|396.01|393.41|396.52|393.92|397.03|394.43|395.84|393.24|0
1681200600000|2023-04-11 08:10:00|396.35|393.75|395.84|393.24|396.52|393.92|395.33|392.73|0
1681200900000|2023-04-11 08:15:00|396.01|393.41|395|392.4|396.18|393.58|394.83|392.23|0
1681201200000|2023-04-11 08:20:00|395.16|392.56|395.5|392.9|395.5|392.9|394.99|392.39|0
1681201500000|2023-04-11 08:25:00|395.67|393.07|396.51|393.91|396.51|393.91|395.67|393.07|0
1681201800000|2023-04-11 08:30:00|396.34|393.74|395.84|393.24|396.34|393.74|395.5|392.9|0
1681202100000|2023-04-11 08:35:00|395.92|393.32|396.17|393.57|396.34|393.74|395.83|393.23|0
1681202400000|2023-04-11 08:40:00|396|393.4|396.51|393.91|396.51|393.91|395.66|393.06|0
1681202700000|2023-04-11 08:45:00|396.34|393.74|396.34|393.74|396.85|394.25|395.83|393.23|0
1681203000000|2023-04-11 08:50:00|396.51|393.91|395.66|393.06|396.51|393.91|395.49|392.89|0
1681203300000|2023-04-11 08:55:00|395.49|392.89|394.31|391.71|395.49|392.89|394.14|391.54|0
1681203600000|2023-04-11 09:00:00|394.14|391.54|392.96|390.36|394.31|391.71|392.63|390.03|0
1681203900000|2023-04-11 09:05:00|393.13|390.53|393.47|390.87|393.63|391.03|392.46|389.86|0
1681204200000|2023-04-11 09:10:00|393.3|390.7|394.31|391.71|394.31|391.71|393.3|390.7|0
1681204500000|2023-04-11 09:15:00|394.14|391.54|393.13|390.53|394.31|391.71|392.96|390.36|0
1681204800000|2023-04-11 09:20:00|393.29|390.69|393.12|390.52|393.8|391.2|393.12|390.52|0
1681205100000|2023-04-11 09:25:00|392.96|390.36|392.79|390.19|393.12|390.52|392.45|389.85|0
1681205400000|2023-04-11 09:30:00|392.96|390.36|392.79|390.19|392.96|390.36|392.45|389.85|0
1681205700000|2023-04-11 09:35:00|392.95|390.35|392.28|389.68|392.95|390.35|392.28|389.68|0
1681206000000|2023-04-11 09:40:00|391.1|388.5|392.45|389.85|392.45|389.85|391.1|388.5|0
1681206300000|2023-04-11 09:45:00|392.28|389.68|392.28|389.68|392.45|389.85|391.77|389.17|0
1681206600000|2023-04-11 09:50:00|392.11|389.51|391.44|388.84|392.78|390.18|391.27|388.67|0
1681206900000|2023-04-11 09:55:00|391.27|388.67|391.1|388.5|391.77|389.17|391.1|388.5|0
1681207200000|2023-04-11 10:00:00|390.93|388.33|391.43|388.83|391.6|389|390.76|388.16|0
1681207500000|2023-04-11 10:05:00|391.6|389|391.6|389|392.11|389.51|391.43|388.83|0
1681207800000|2023-04-11 10:10:00|391.77|389.17|391.43|388.83|392.1|389.5|390.93|388.33|0
1681208100000|2023-04-11 10:15:00|391.26|388.66|391.6|389|391.77|389.17|391.09|388.49|0
1681208400000|2023-04-11 10:20:00|391.77|389.17|392.27|389.67|392.6|390|391.6|389|0
1681208700000|2023-04-11 10:25:00|392.1|389.5|392.1|389.5|392.44|389.84|391.93|389.33|0
1681209000000|2023-04-11 10:30:00|391.93|389.33|393.27|390.67|393.61|391.01|391.93|389.33|0
1681209300000|2023-04-11 10:35:00|393.11|390.51|393.95|391.35|394.28|391.68|393.11|390.51|0
1681209600000|2023-04-11 10:40:00|394.03|391.43|393.94|391.34|394.28|391.68|393.78|391.18|0
1681209900000|2023-04-11 10:45:00|394.11|391.51|394.45|391.85|394.79|392.19|393.94|391.34|0
1681210200000|2023-04-11 10:50:00|394.28|391.68|394.28|391.68|394.95|392.35|394.28|391.68|0
1681210500000|2023-04-11 10:55:00|394.11|391.51|393.94|391.34|394.45|391.85|393.6|391|0
1681210800000|2023-04-11 11:00:00|393.6|391|394.11|391.51|394.11|391.51|393.27|390.67|0
1681211100000|2023-04-11 11:05:00|394.28|391.68|396.56|393.96|396.64|394.04|394.28|391.68|0
1681211400000|2023-04-11 11:10:00|396.47|393.87|397.31|394.71|397.31|394.71|395.96|393.36|0
1681211700000|2023-04-11 11:15:00|397.23|394.63|396.97|394.37|397.48|394.88|396.81|394.21|0
1681212000000|2023-04-11 11:20:00|397.14|394.54|397.14|394.54|397.4|394.8|396.72|394.12|0
1681212300000|2023-04-11 11:25:00|397.31|394.71|398.84|396.24|399|396.4|397.31|394.71|0
1681212600000|2023-04-11 11:30:00|399|396.4|399.17|396.57|399.34|396.74|398.16|395.56|0
1681212900000|2023-04-11 11:35:00|399.34|396.74|400.36|397.76|401.04|398.44|399.34|396.74|0
1681213200000|2023-04-11 11:40:00|400.53|397.93|400.36|397.76|401.21|398.61|400.19|397.59|0
1681213500000|2023-04-11 11:45:00|400.53|397.93|400.53|397.93|400.7|398.1|399.51|396.91|0
1681213800000|2023-04-11 11:50:00|400.36|397.76|399.34|396.74|400.36|397.76|399.34|396.74|0
1681214100000|2023-04-11 11:55:00|399.51|396.91|399.68|397.08|399.68|397.08|399.17|396.57|0
1681214400000|2023-04-11 12:00:00|400.19|397.59|399.84|397.24|400.36|397.76|399.34|396.74|0
1681214700000|2023-04-11 12:05:00|400.01|397.41|398.49|395.89|400.01|397.41|398.49|395.89|0
1681215000000|2023-04-11 12:10:00|398.65|396.05|398.14|395.54|398.65|396.05|397.81|395.21|0
1681215300000|2023-04-11 12:15:00|397.98|395.38|398.14|395.54|398.65|396.05|397.81|395.21|0
1681215600000|2023-04-11 12:20:00|398.31|395.71|397.46|394.86|398.48|395.88|397.3|394.7|0
1681215900000|2023-04-11 12:25:00|397.63|395.03|398.48|395.88|398.48|395.88|397.29|394.69|0
1681216200000|2023-04-11 12:30:00|398.65|396.05|397.8|395.2|398.82|396.22|397.63|395.03|0
1681216500000|2023-04-11 12:35:00|397.63|395.03|396.45|393.85|397.63|395.03|396.11|393.51|0
1681216800000|2023-04-11 12:40:00|396.28|393.68|396.27|393.67|396.61|394.01|395.77|393.17|0
1681217100000|2023-04-11 12:45:00|396.11|393.51|396.95|394.35|396.95|394.35|395.94|393.34|0
1681217400000|2023-04-11 12:50:00|397.29|394.69|397.96|395.36|397.96|395.36|396.95|394.35|0
1681217700000|2023-04-11 12:55:00|397.8|395.2|398.47|395.87|398.64|396.04|397.79|395.19|0
1681218000000|2023-04-11 13:00:00|398.64|396.04|398.3|395.7|398.98|396.38|397.79|395.19|0
1681218300000|2023-04-11 13:05:00|398.47|395.87|398.13|395.53|399.15|396.55|397.96|395.36|0
1681218600000|2023-04-11 13:10:00|397.96|395.36|395.59|392.99|397.96|395.36|395.59|392.99|0
1681218900000|2023-04-11 13:15:00|395.42|392.82|395.59|392.99|396.1|393.5|395.08|392.48|0
1681219200000|2023-04-11 13:20:00|395.76|393.16|395.42|392.82|395.93|393.33|395.25|392.65|0
1681219500000|2023-04-11 13:25:00|395.59|392.99|394.74|392.14|396.26|393.66|394.57|391.97|0
1681219800000|2023-04-11 13:30:00|395.92|393.32|395.92|393.32|399.31|396.71|395.59|392.99|0
1681220100000|2023-04-11 13:35:00|396.43|393.83|397.44|394.84|398.29|395.69|394.91|392.31|0
1681220400000|2023-04-11 13:40:00|397.61|395.01|398.29|395.69|399.65|397.05|396.77|394.17|0
1681220700000|2023-04-11 13:45:00|397.95|395.35|397.61|395.01|398.12|395.52|396.09|393.49|0
1681221000000|2023-04-11 13:50:00|397.44|394.84|398.46|395.86|399.48|396.88|396.6|394|0
1681221300000|2023-04-11 13:55:00|398.63|396.03|399.81|397.21|400.49|397.89|397.95|395.35|0
1681221600000|2023-04-11 14:00:00|399.64|397.04|398.96|396.36|400.66|398.06|398.45|395.85|0
1681221900000|2023-04-11 14:05:00|398.79|396.19|397.69|395.09|399.81|397.21|397.61|395.01|0
1681222200000|2023-04-11 14:10:00|397.61|395.01|399.64|397.04|399.98|397.38|397.27|394.67|0
1681222500000|2023-04-11 14:15:00|399.81|397.21|399.98|397.38|400.83|398.23|398.96|396.36|0
1681222800000|2023-04-11 14:20:00|399.81|397.21|398.11|395.51|399.98|397.38|397.94|395.34|0
1681223100000|2023-04-11 14:25:00|397.77|395.17|395.34|392.74|398.11|395.51|395.34|392.74|0
1681223400000|2023-04-11 14:30:00|395|392.4|397.88|395.28|397.88|395.28|395|392.4|0
1681223700000|2023-04-11 14:35:00|398.05|395.45|399.25|396.65|400.61|398.01|398.05|395.45|0
1681224000000|2023-04-11 14:40:00|399.42|396.82|400.27|397.67|400.61|398.01|398.39|395.79|0
1681224300000|2023-04-11 14:45:00|400.44|397.84|399.24|396.64|402.49|399.89|399.24|396.64|0
1681224600000|2023-04-11 14:50:00|399.07|396.47|399.24|396.64|399.58|396.98|398.39|395.79|0
1681224900000|2023-04-11 14:55:00|399.07|396.47|399.58|396.98|400.43|397.83|398.56|395.96|0
1681225200000|2023-04-11 15:00:00|399.41|396.81|399.07|396.47|399.41|396.81|397.88|395.28|0
1681225500000|2023-04-11 15:05:00|398.9|396.3|398.9|396.3|399.41|396.81|397.54|394.94|0
1681225800000|2023-04-11 15:10:00|398.73|396.13|397.19|394.59|399.75|397.15|397.02|394.42|0
1681226100000|2023-04-11 15:15:00|397.36|394.76|396.17|393.57|397.53|394.93|396|393.4|0
1681226400000|2023-04-11 15:20:00|396|393.4|394.82|392.22|396|393.4|394.65|392.05|0
1681226700000|2023-04-11 15:25:00|394.65|392.05|396.34|393.74|396.51|393.91|394.65|392.05|0
1681227000000|2023-04-11 15:30:00|396.51|393.91|396.85|394.25|397.02|394.42|396|393.4|0
1681227300000|2023-04-11 15:35:00|397.02|394.42|396.85|394.25|398.72|396.12|396.68|394.08|0
1681227600000|2023-04-11 15:40:00|396.68|394.08|398.04|395.44|398.38|395.78|396.17|393.57|0
1681227900000|2023-04-11 15:45:00|397.87|395.27|395.83|393.23|398.55|395.95|395.66|393.06|0
1681228200000|2023-04-11 15:50:00|396|393.4|395.66|393.06|396|393.4|395.32|392.72|0
1681228500000|2023-04-11 15:55:00|395.49|392.89|394.98|392.38|396.5|393.9|394.64|392.04|0
1681228800000|2023-04-11 16:00:00|394.81|392.21|394.3|391.7|394.98|392.38|393.79|391.19|0
1681229100000|2023-04-11 16:05:00|394.13|391.53|394.3|391.7|395.31|392.71|394.13|391.53|0
1681229400000|2023-04-11 16:10:00|394.47|391.87|393.11|390.51|394.47|391.87|391.76|389.16|0
1681229700000|2023-04-11 16:15:00|392.94|390.34|393.62|391.02|394.12|391.52|392.77|390.17|0
1681230000000|2023-04-11 16:20:00|393.45|390.85|393.78|391.18|394.12|391.52|392.26|389.66|0
1681230300000|2023-04-11 16:25:00|393.62|391.02|393.28|390.68|394.97|392.37|393.28|390.68|0
1681230600000|2023-04-11 16:30:00|393.11|390.51|393.44|390.84|393.61|391.01|392.26|389.66|0
1681230900000|2023-04-11 16:35:00|393.61|391.01|395.81|393.21|396.32|393.72|393.61|391.01|0
1681231200000|2023-04-11 16:40:00|395.64|393.04|394.63|392.03|395.64|393.04|394.46|391.86|0
1681231500000|2023-04-11 16:45:00|394.46|391.86|393.95|391.35|394.96|392.36|393.61|391.01|0
1681231800000|2023-04-11 16:50:00|393.78|391.18|392.42|389.82|393.95|391.35|392.26|389.66|0
1681232100000|2023-04-11 16:55:00|392.26|389.66|392.42|389.82|393.1|390.5|391.92|389.32|0
1681232400000|2023-04-11 17:00:00|392.25|389.65|392.76|390.16|393.44|390.84|391.75|389.15|0
1681232700000|2023-04-11 17:05:00|392.93|390.33|391.41|388.81|392.93|390.33|390.4|387.8|0
1681233000000|2023-04-11 17:10:00|391.58|388.98|393.94|391.34|394.11|391.51|391.41|388.81|0
1681233300000|2023-04-11 17:15:00|393.77|391.17|392.76|390.16|393.77|391.17|392.42|389.82|0
1681233600000|2023-04-11 17:20:00|392.59|389.99|392.75|390.15|393.6|391|392.42|389.82|0
1681233900000|2023-04-11 17:25:00|392.92|390.32|391.91|389.31|393.26|390.66|391.74|389.14|0
1681234200000|2023-04-11 17:30:00|391.74|389.14|392.25|389.65|392.25|389.65|390.9|388.3|0
1681234500000|2023-04-11 17:35:00|392.41|389.81|391.91|389.31|392.92|390.32|391.74|389.14|0
1681234800000|2023-04-11 17:40:00|391.74|389.14|391.57|388.97|392.08|389.48|391.06|388.46|0
1681235100000|2023-04-11 17:45:00|391.23|388.63|389.88|387.28|391.23|388.63|389.72|387.12|0
1681235400000|2023-04-11 17:50:00|389.72|387.12|389.71|387.11|391.06|388.46|389.55|386.95|0
1681235700000|2023-04-11 17:55:00|389.55|386.95|389.61|387.01|390.58|387.98|389.11|386.51|0
1681236000000|2023-04-11 18:00:00|389.44|386.84|389.78|387.18|390.28|387.68|388.77|386.17|0
1681236300000|2023-04-11 18:05:00|389.95|387.35|389.61|387.01|390.45|387.85|389.11|386.51|0
1681236600000|2023-04-11 18:10:00|389.78|387.18|390.62|388.02|390.62|388.02|389.61|387.01|0
1681236900000|2023-04-11 18:15:00|390.79|388.19|389.27|386.67|391.29|388.69|389.1|386.5|0
1681237200000|2023-04-11 18:20:00|389.1|386.5|389.77|387.17|390.11|387.51|388.6|386|0
1681237500000|2023-04-11 18:25:00|389.61|387.01|388.6|386|389.77|387.17|388.6|386|0
1681237800000|2023-04-11 18:30:00|388.43|385.83|388.59|385.99|388.76|386.16|387.42|384.82|0
1681238100000|2023-04-11 18:35:00|388.43|385.83|388.26|385.66|389.1|386.5|387.92|385.32|0
1681238400000|2023-04-11 18:40:00|388.09|385.49|388.09|385.49|388.26|385.66|387.42|384.82|0
1681238700000|2023-04-11 18:45:00|387.92|385.32|388.09|385.49|388.26|385.66|387.58|384.98|0
1681239000000|2023-04-11 18:50:00|388.25|385.65|389.09|386.49|389.43|386.83|388.25|385.65|0
1681239300000|2023-04-11 18:55:00|389.26|386.66|388.59|385.99|389.26|386.66|388.25|385.65|0
1681239600000|2023-04-11 19:00:00|388.76|386.16|389.43|386.83|389.6|387|388.25|385.65|0
1681239900000|2023-04-11 19:05:00|389.59|386.99|390.1|387.5|390.6|388|389.59|386.99|0
1681240200000|2023-04-11 19:10:00|389.93|387.33|388.42|385.82|390.27|387.67|388.42|385.82|0
1681240500000|2023-04-11 19:15:00|388.25|385.65|388.08|385.48|388.75|386.15|387.74|385.14|0
1681240800000|2023-04-11 19:20:00|388.25|385.65|388.25|385.65|388.58|385.98|387.07|384.47|0
1681241100000|2023-04-11 19:25:00|388.16|385.56|388.24|385.64|389.25|386.65|388.08|385.48|0
1681241400000|2023-04-11 19:30:00|388.08|385.48|388.75|386.15|389.08|386.48|387.74|385.14|0
1681241700000|2023-04-11 19:35:00|388.58|385.98|391.94|389.34|392.62|390.02|388.58|385.98|0
1681242000000|2023-04-11 19:40:00|392.11|389.51|393.29|390.69|393.8|391.2|391.61|389.01|0
1681242300000|2023-04-11 19:45:00|393.46|390.86|396|393.4|396.17|393.57|393.46|390.86|0
1681242600000|2023-04-11 19:50:00|396.85|394.25|395.21|392.61|398.38|395.78|395.12|392.52|0
1681242900000|2023-04-11 19:55:00|394.95|392.35|397.94|395.34|400.15|397.55|394.95|392.35|0
1681243200000|2023-04-11 20:00:00|397.43|394.83|396.75|394.15|397.77|395.17|395.73|393.13|0
1681243500000|2023-04-11 20:05:00|396.58|393.98|396.58|393.98|396.92|394.32|395.73|393.13|0
1681243800000|2023-04-11 20:10:00|396.5|393.9|396.41|393.81|396.5|393.9|395.73|393.13|0
1681244100000|2023-04-11 20:15:00|396.44|393.44|396.44|393.44|396.61|393.61|396.44|393.44|0
1681244400000|2023-04-11 20:20:00|396.35|393.35|395.93|392.93|396.44|393.44|395.93|392.93|0
1681244700000|2023-04-11 20:25:00|396.1|393.1|396.09|393.09|396.27|393.27|395.93|392.93|0
1681245000000|2023-04-11 20:30:00|396.26|393.26|396.09|393.09|396.26|393.26|395.92|392.92|0
1681245300000|2023-04-11 20:35:00|396.43|393.43|396.6|393.6|396.6|393.6|396.09|393.09|0
1681245600000|2023-04-11 20:40:00|396.69|393.69|396.26|393.26|396.77|393.77|396.09|393.09|0
1681245900000|2023-04-11 20:45:00|396.6|393.6|397.11|394.11|397.11|394.11|396.43|393.43|0
1681246200000|2023-04-11 20:50:00|397.27|394.27|396.51|393.51|397.27|394.27|396.43|393.43|0
1681246500000|2023-04-11 20:55:00|396.6|393.6|397.19|394.19|397.36|394.36|396.6|393.6|0
1681246800000|2023-04-11 21:00:00|397.09|394.09|397.16|394.16|397.16|394.16|396.91|393.91|0
1681247100000|2023-04-11 21:05:00|397.09|394.09|397.09|394.09|397.16|394.16|396.86|393.86|0
1681247400000|2023-04-11 21:10:00|397.16|394.16|397.16|394.16|397.51|394.51|397.16|394.16|0
1681247700000|2023-04-11 21:15:00|397.21|394.21|397.45|394.45|397.53|394.53|397.19|394.19|0
1681248000000|2023-04-11 21:20:00|397.43|394.43|397.3|394.3|397.48|394.48|397.01|394.01|0
1681248300000|2023-04-11 21:25:00|397.25|394.25|397.45|394.45|397.73|394.73|397.13|394.13|0
1681248600000|2023-04-11 21:30:00|397.47|394.47|397.4|394.4|397.5|394.5|397.4|394.4|0
1681248900000|2023-04-11 21:35:00|397.47|394.47|397.5|394.5|397.5|394.5|397.4|394.4|0
1681249200000|2023-04-11 21:40:00|397.52|394.52|397.65|394.65|397.65|394.65|397.44|394.44|0
1681249500000|2023-04-11 21:45:00|397.67|394.67|397.77|394.77|398.07|395.07|397.67|394.67|0
1681249800000|2023-04-11 21:50:00|397.75|394.75|397.72|394.72|397.9|394.9|397.67|394.67|0
1681250100000|2023-04-11 21:55:00|397.69|394.69|397.57|394.57|397.76|394.76|397.54|394.54|0
1681250400000|2023-04-11 22:00:00|397.85|394.85|397.42|394.42|397.85|394.85|397.26|394.26|0
1681250700000|2023-04-11 22:05:00|397.25|394.25|396.91|393.91|397.25|394.25|396.75|393.75|0
1681251000000|2023-04-11 22:10:00|396.83|393.83|396.4|393.4|396.83|393.83|396.07|393.07|0
1681251300000|2023-04-11 22:15:00|396.57|393.57|396.74|393.74|396.91|393.91|396.57|393.57|0
1681251600000|2023-04-11 22:20:00|396.91|393.91|397.08|394.08|397.25|394.25|396.91|393.91|0
1681251900000|2023-04-11 22:25:00|397.25|394.25|396.91|393.91|397.25|394.25|396.91|393.91|0
1681252200000|2023-04-11 22:30:00|396.57|393.57|396.91|393.91|397.08|394.08|396.4|393.4|0
1681252500000|2023-04-11 22:35:00|397|394|396.06|393.06|397|394|396.06|393.06|0
1681252800000|2023-04-11 22:40:00|396.23|393.23|396.4|393.4|396.4|393.4|396.23|393.23|0
1681253100000|2023-04-11 22:45:00|396.57|393.57|397.07|394.07|397.07|394.07|396.57|393.57|0
1681253400000|2023-04-11 22:50:00|396.9|393.9|397.07|394.07|397.41|394.41|396.9|393.9|0
1681253700000|2023-04-11 22:55:00|397.24|394.24|396.73|393.73|397.24|394.24|396.73|393.73|0
1681254000000|2023-04-11 23:00:00|396.9|393.9|396.9|393.9|397.07|394.07|396.9|393.9|0
1681254300000|2023-04-11 23:05:00|396.82|393.82|396.73|393.73|397.07|394.07|396.56|393.56|0
1681254600000|2023-04-11 23:10:00|396.9|393.9|396.73|393.73|396.9|393.9|396.56|393.56|0
1681254900000|2023-04-11 23:15:00|396.56|393.56|396.73|393.73|396.9|393.9|396.39|393.39|0
1681255200000|2023-04-11 23:20:00|396.56|393.56|396.56|393.56|396.73|393.73|396.56|393.56|0
1681255500000|2023-04-11 23:25:00|396.39|393.39|396.38|393.38|397.06|394.06|396.22|393.22|0
1681255800000|2023-04-11 23:30:00|396.55|393.55|396.72|393.72|396.72|393.72|396.38|393.38|0
1681256100000|2023-04-11 23:35:00|396.89|393.89|396.21|393.21|396.89|393.89|395.87|392.87|0
1681256400000|2023-04-11 23:40:00|396.38|393.38|395.7|392.7|396.38|393.38|395.53|392.53|0
1681256700000|2023-04-11 23:45:00|395.79|392.79|395.87|392.87|396.04|393.04|395.79|392.79|0
1681257000000|2023-04-11 23:50:00|395.7|392.7|395.87|392.87|396.04|393.04|395.7|392.7|0
1681257300000|2023-04-11 23:55:00|395.96|392.96|396.38|393.38|396.38|393.38|395.87|392.87|0
1681257600000|2023-04-12 00:00:00|396.21|393.21|395.87|392.87|396.55|393.55|395.87|392.87|0
1681257900000|2023-04-12 00:05:00|395.7|392.7|396.54|393.54|396.88|393.88|395.7|392.7|0
1681258200000|2023-04-12 00:10:00|396.71|393.71|396.03|393.03|396.88|393.88|395.86|392.86|0
1681258500000|2023-04-12 00:15:00|396.2|393.2|396.54|393.54|396.88|393.88|395.86|392.86|0
1681258800000|2023-04-12 00:20:00|397.56|394.56|397.39|394.39|397.9|394.9|396.88|393.88|0
1681259100000|2023-04-12 00:25:00|397.56|394.56|397.39|394.39|397.9|394.9|397.39|394.39|0
1681259400000|2023-04-12 00:30:00|397.55|394.55|396.88|393.88|397.55|394.55|396.71|393.71|0
1681259700000|2023-04-12 00:35:00|397.04|394.04|397.38|394.38|397.38|394.38|396.71|393.71|0
1681260000000|2023-04-12 00:40:00|397.55|394.55|396.7|393.7|398.06|395.06|396.7|393.7|0
1681260300000|2023-04-12 00:45:00|396.87|393.87|396.87|393.87|397.04|394.04|396.7|393.7|0
1681260600000|2023-04-12 00:50:00|397.04|394.04|396.7|393.7|397.04|394.04|396.7|393.7|0
1681260900000|2023-04-12 00:55:00|396.87|393.87|396.87|393.87|397.04|394.04|396.87|393.87|0
1681261200000|2023-04-12 01:00:00|397.04|394.04|396.19|393.19|397.04|394.04|395.68|392.68|0
1681261500000|2023-04-12 01:05:00|396.36|393.36|396.87|393.87|396.87|393.87|396.19|393.19|0
1681261800000|2023-04-12 01:10:00|396.7|393.7|396.53|393.53|397.2|394.2|396.36|393.36|0
1681262100000|2023-04-12 01:15:00|396.7|393.7|397.03|394.03|397.03|394.03|396.36|393.36|0
1681262400000|2023-04-12 01:20:00|396.86|393.86|397.2|394.2|397.37|394.37|396.69|393.69|0
1681262700000|2023-04-12 01:25:00|397.37|394.37|397.54|394.54|397.54|394.54|397.2|394.2|0
1681263000000|2023-04-12 01:30:00|397.71|394.71|397.71|394.71|397.71|394.71|397.2|394.2|0
1681263300000|2023-04-12 01:35:00|397.37|394.37|397.88|394.88|398.72|395.72|397.37|394.37|0
1681263600000|2023-04-12 01:40:00|397.71|394.71|397.37|394.37|397.88|394.88|397.37|394.37|0
1681263900000|2023-04-12 01:45:00|397.53|394.53|397.53|394.53|398.04|395.04|397.37|394.37|0
1681264200000|2023-04-12 01:50:00|397.7|394.7|397.36|394.36|397.7|394.7|397.36|394.36|0
1681264500000|2023-04-12 01:55:00|397.53|394.53|397.19|394.19|397.53|394.53|397.19|394.19|0
1681264800000|2023-04-12 02:00:00|397.02|394.02|397.02|394.02|397.02|394.02|396.51|393.51|0
1681265100000|2023-04-12 02:05:00|396.85|393.85|397.02|394.02|397.02|394.02|396.68|393.68|0
1681265400000|2023-04-12 02:10:00|397.19|394.19|396.68|393.68|397.19|394.19|396.68|393.68|0
1681265700000|2023-04-12 02:15:00|396.51|393.51|396.51|393.51|396.68|393.68|396.17|393.17|0
1681266000000|2023-04-12 02:20:00|396.34|393.34|396.85|393.85|397.02|394.02|396.34|393.34|0
1681266300000|2023-04-12 02:25:00|396.68|393.68|397.18|394.18|397.18|394.18|396.68|393.68|0
1681266600000|2023-04-12 02:30:00|397.01|394.01|397.18|394.18|397.18|394.18|396.84|393.84|0
1681266900000|2023-04-12 02:35:00|397.01|394.01|397.01|394.01|397.01|394.01|396.67|393.67|0
1681267200000|2023-04-12 02:40:00|396.84|393.84|396.33|393.33|396.84|393.84|396.33|393.33|0
1681267500000|2023-04-12 02:45:00|396.5|393.5|397.01|394.01|397.01|394.01|396.33|393.33|0
1681267800000|2023-04-12 02:50:00|396.84|393.84|397.01|394.01|397.01|394.01|396.84|393.84|0
1681268100000|2023-04-12 02:55:00|396.93|393.93|396.67|393.67|397.18|394.18|396.67|393.67|0
1681268400000|2023-04-12 03:00:00|396.5|393.5|397|394|397.01|394.01|396.5|393.5|0
1681268700000|2023-04-12 03:05:00|396.84|393.84|396.83|393.83|397|394|396.83|393.83|0
1681269000000|2023-04-12 03:10:00|396.66|393.66|396.83|393.83|397|394|396.66|393.66|0
1681269300000|2023-04-12 03:15:00|396.66|393.66|397|394|397.17|394.17|396.66|393.66|0
1681269600000|2023-04-12 03:20:00|396.83|393.83|397|394|397.17|394.17|396.83|393.83|0
1681269900000|2023-04-12 03:25:00|397.17|394.17|397|394|397.17|394.17|396.83|393.83|0
1681270200000|2023-04-12 03:30:00|397.17|394.17|397.17|394.17|397.17|394.17|397|394|0
1681270500000|2023-04-12 03:35:00|397|394|397.33|394.33|397.33|394.33|397|394|0
1681270800000|2023-04-12 03:40:00|397.16|394.16|397.33|394.33|397.33|394.33|397.16|394.16|0
1681271100000|2023-04-12 03:45:00|397.5|394.5|397.67|394.67|397.84|394.84|397.5|394.5|0
1681271400000|2023-04-12 03:50:00|397.84|394.84|397.33|394.33|397.84|394.84|397.33|394.33|0
1681271700000|2023-04-12 03:55:00|397.5|394.5|397.67|394.67|397.67|394.67|397.5|394.5|0
1681272000000|2023-04-12 04:00:00|397.84|394.84|397.67|394.67|397.84|394.84|397.67|394.67|0
1681272300000|2023-04-12 04:05:00|397.84|394.84|397.92|394.92|398.01|395.01|397.84|394.84|0
1681272600000|2023-04-12 04:10:00|397.84|394.84|397.66|394.66|397.84|394.84|397.5|394.5|0
1681272900000|2023-04-12 04:15:00|397.49|394.49|397.49|394.49|397.66|394.66|397.49|394.49|0
1681273200000|2023-04-12 04:20:00|397.32|394.32|397.15|394.15|397.32|394.32|396.98|393.98|0
1681273500000|2023-04-12 04:25:00|397.32|394.32|397.32|394.32|397.32|394.32|397.15|394.15|0
1681273800000|2023-04-12 04:30:00|397.15|394.15|397.32|394.32|397.49|394.49|397.15|394.15|0
1681274100000|2023-04-12 04:35:00|397.15|394.15|397.15|394.15|397.15|394.15|397.15|394.15|0
1681274400000|2023-04-12 04:40:00|396.98|393.98|396.64|393.64|396.98|393.98|396.47|393.47|0
1681274700000|2023-04-12 04:45:00|396.81|393.81|397.15|394.15|397.49|394.49|396.81|393.81|0
1681275000000|2023-04-12 04:50:00|397.32|394.32|397.48|394.48|397.48|394.48|396.98|393.98|0
1681275300000|2023-04-12 04:55:00|397.31|394.31|397.31|394.31|397.31|394.31|397.31|394.31|0
1681275600000|2023-04-12 05:00:00|397.14|394.14|396.97|393.97|397.31|394.31|396.8|393.8|0
1681275900000|2023-04-12 05:05:00|397.14|394.14|396.8|393.8|397.14|394.14|396.8|393.8|0
1681276200000|2023-04-12 05:10:00|396.89|393.89|397.14|394.14|397.14|394.14|396.63|393.63|0
1681276500000|2023-04-12 05:15:00|397.31|394.31|397.14|394.14|397.48|394.48|397.14|394.14|0
1681276800000|2023-04-12 05:20:00|396.97|393.97|397.14|394.14|397.14|394.14|396.8|393.8|0
1681277100000|2023-04-12 05:25:00|396.97|393.97|397.3|394.3|397.31|394.31|396.8|393.8|0
1681277400000|2023-04-12 05:30:00|397.22|394.22|397.13|394.13|397.3|394.3|396.97|393.97|0
1681277700000|2023-04-12 05:35:00|396.96|393.96|396.62|393.62|397.13|394.13|396.62|393.62|0
1681278000000|2023-04-12 05:40:00|396.79|393.79|396.96|393.96|396.96|393.96|396.62|393.62|0
1681278300000|2023-04-12 05:45:00|396.79|393.79|396.62|393.62|396.96|393.96|396.62|393.62|0
1681278600000|2023-04-12 05:50:00|396.79|393.79|396.45|393.45|396.96|393.96|396.28|393.28|0
1681278900000|2023-04-12 05:55:00|396.62|393.62|396.28|393.28|396.62|393.62|396.28|393.28|0
1681279200000|2023-04-12 06:00:00|396.11|393.11|396.79|393.79|396.96|393.96|396.11|393.11|0
1681279500000|2023-04-12 06:05:00|396.59|393.99|397.26|394.66|397.26|394.66|396.59|393.99|0
1681279800000|2023-04-12 06:10:00|397.6|395|397.94|395.34|397.94|395.34|397.43|394.83|0
1681280100000|2023-04-12 06:15:00|398.11|395.51|398.28|395.68|398.62|396.02|397.94|395.34|0
1681280400000|2023-04-12 06:20:00|398.45|395.85|397.94|395.34|398.45|395.85|397.43|394.83|0
1681280700000|2023-04-12 06:25:00|397.77|395.17|399.47|396.87|399.64|397.04|397.77|395.17|0
1681281000000|2023-04-12 06:30:00|399.64|397.04|398.96|396.36|399.98|397.38|398.96|396.36|0
1681281300000|2023-04-12 06:35:00|398.79|396.19|399.29|396.69|399.29|396.69|398.62|396.02|0
1681281600000|2023-04-12 06:40:00|399.12|396.52|399.12|396.52|399.29|396.69|399.12|396.52|0
1681281900000|2023-04-12 06:45:00|399.29|396.69|398.44|395.84|399.29|396.69|398.27|395.67|0
1681282200000|2023-04-12 06:50:00|398.61|396.01|398.78|396.18|398.78|396.18|398.27|395.67|0
1681282500000|2023-04-12 06:55:00|398.87|396.27|398.61|396.01|398.95|396.35|398.44|395.84|0
1681282800000|2023-04-12 07:00:00|398.78|396.18|398.27|395.67|399.12|396.52|397.93|395.33|0
1681283100000|2023-04-12 07:05:00|398.44|395.84|398.61|396.01|398.78|396.18|397.76|395.16|0
1681283400000|2023-04-12 07:10:00|398.78|396.18|398.6|396|399.29|396.69|397.93|395.33|0
1681283700000|2023-04-12 07:15:00|398.43|395.83|397.92|395.32|398.43|395.83|397.25|394.65|0
1681284000000|2023-04-12 07:20:00|398.09|395.49|397.24|394.64|398.43|395.83|397.24|394.64|0
1681284300000|2023-04-12 07:25:00|397.07|394.47|397.75|395.15|398.09|395.49|396.9|394.3|0
1681284600000|2023-04-12 07:30:00|397.58|394.98|397.92|395.32|398.26|395.66|396.73|394.13|0
1681284900000|2023-04-12 07:35:00|397.58|394.98|398.52|395.92|398.6|396|397.58|394.98|0
1681285200000|2023-04-12 07:40:00|398.43|395.83|397.24|394.64|398.43|395.83|396.9|394.3|0
1681285500000|2023-04-12 07:45:00|397.07|394.47|396.22|393.62|397.07|394.47|396.05|393.45|0
1681285800000|2023-04-12 07:50:00|396.05|393.45|396.73|394.13|396.73|394.13|395.71|393.11|0
1681286100000|2023-04-12 07:55:00|396.56|393.96|396.39|393.79|396.73|394.13|396.22|393.62|0
1681286400000|2023-04-12 08:00:00|396.22|393.62|395.71|393.11|396.56|393.96|395.71|393.11|0
1681286700000|2023-04-12 08:05:00|395.54|392.94|394.18|391.58|395.71|393.11|394.18|391.58|0
1681287000000|2023-04-12 08:10:00|394.02|391.42|393.17|390.57|394.18|391.58|393|390.4|0
1681287300000|2023-04-12 08:15:00|393|390.4|393.51|390.91|394.01|391.41|392.33|389.73|0
1681287600000|2023-04-12 08:20:00|393.34|390.74|393.84|391.24|394.35|391.75|393.34|390.74|0
1681287900000|2023-04-12 08:25:00|394.01|391.41|394.15|391.55|395.4|392.8|393.81|391.21|0
1681288200000|2023-04-12 08:30:00|393.98|391.38|394.65|392.05|394.65|392.05|393.81|391.21|0
1681288500000|2023-04-12 08:35:00|394.82|392.22|394.99|392.39|395.16|392.56|394.32|391.72|0
1681288800000|2023-04-12 08:40:00|395.16|392.56|395.33|392.73|395.33|392.73|394.99|392.39|0
1681289100000|2023-04-12 08:45:00|395.5|392.9|395.33|392.73|395.5|392.9|395.16|392.56|0
1681289400000|2023-04-12 08:50:00|395.5|392.9|395.16|392.56|395.5|392.9|394.99|392.39|0
1681289700000|2023-04-12 08:55:00|395.33|392.73|395.32|392.72|396|393.4|394.99|392.39|0
1681290000000|2023-04-12 09:00:00|395.16|392.56|395.49|392.89|396|393.4|394.99|392.39|0
1681290300000|2023-04-12 09:05:00|395.32|392.72|394.81|392.21|395.83|393.23|394.64|392.04|0
1681290600000|2023-04-12 09:10:00|394.64|392.04|395.15|392.55|395.32|392.72|394.48|391.88|0
1681290900000|2023-04-12 09:15:00|395.32|392.72|395.83|393.23|396|393.4|395.07|392.47|0
1681291200000|2023-04-12 09:20:00|396|393.4|395.32|392.72|396.34|393.74|395.32|392.72|0
1681291500000|2023-04-12 09:25:00|395.15|392.55|394.47|391.87|395.32|392.72|394.47|391.87|0
1681291800000|2023-04-12 09:30:00|394.64|392.04|394.47|391.87|394.64|392.04|394.3|391.7|0
1681292100000|2023-04-12 09:35:00|394.3|391.7|394.47|391.87|394.81|392.21|394.13|391.53|0
1681292400000|2023-04-12 09:40:00|394.64|392.04|394.47|391.87|394.81|392.21|394.13|391.53|0
1681292700000|2023-04-12 09:45:00|394.64|392.04|394.46|391.86|394.64|392.04|394.13|391.53|0
1681293000000|2023-04-12 09:50:00|394.3|391.7|393.28|390.68|394.3|391.7|393.28|390.68|0
1681293300000|2023-04-12 09:55:00|392.94|390.34|392.6|390|393.11|390.51|392.1|389.5|0
1681293600000|2023-04-12 10:00:00|392.44|389.84|392.1|389.5|392.44|389.84|391.93|389.33|0
1681293900000|2023-04-12 10:05:00|392.19|389.59|391.25|388.65|392.77|390.17|391.25|388.65|0
1681294200000|2023-04-12 10:10:00|391.09|388.49|391.93|389.33|391.93|389.33|391.09|388.49|0
1681294500000|2023-04-12 10:15:00|392.09|389.49|392.6|390|392.77|390.17|391.93|389.33|0
1681294800000|2023-04-12 10:20:00|392.69|390.09|392.6|390|393.1|390.5|392.6|390|0
1681295100000|2023-04-12 10:25:00|392.77|390.17|392.6|390|392.94|390.34|392.43|389.83|0
1681295400000|2023-04-12 10:30:00|392.43|389.83|392.43|389.83|393.1|390.5|392.26|389.66|0
1681295700000|2023-04-12 10:35:00|392.6|390|392.76|390.16|392.76|390.16|392.26|389.66|0
1681296000000|2023-04-12 10:40:00|392.59|389.99|393.1|390.5|393.44|390.84|392.43|389.83|0
1681296300000|2023-04-12 10:45:00|393.27|390.67|393.27|390.67|393.44|390.84|393.1|390.5|0
1681296600000|2023-04-12 10:50:00|393.43|390.83|393.6|391|393.6|391|393.26|390.66|0
1681296900000|2023-04-12 10:55:00|393.77|391.17|393.77|391.17|394.11|391.51|393.43|390.83|0
1681297200000|2023-04-12 11:00:00|393.94|391.34|393.6|391|394.45|391.85|393.43|390.83|0
1681297500000|2023-04-12 11:05:00|393.43|390.83|393.77|391.17|393.94|391.34|393.43|390.83|0
1681297800000|2023-04-12 11:10:00|393.69|391.09|393.43|390.83|393.94|391.34|393.26|390.66|0
1681298100000|2023-04-12 11:15:00|393.26|390.66|394.44|391.84|394.44|391.84|393.09|390.49|0
1681298400000|2023-04-12 11:20:00|394.27|391.67|394.78|392.18|394.95|392.35|394.1|391.5|0
1681298700000|2023-04-12 11:25:00|394.95|392.35|394.44|391.84|394.95|392.35|394.1|391.5|0
1681299000000|2023-04-12 11:30:00|394.61|392.01|394.77|392.17|394.78|392.18|394.27|391.67|0
1681299300000|2023-04-12 11:35:00|394.61|392.01|394.44|391.84|394.77|392.17|394.27|391.67|0
1681299600000|2023-04-12 11:40:00|394.27|391.67|393.25|390.65|394.6|392|392.91|390.31|0
1681299900000|2023-04-12 11:45:00|393.08|390.48|392.91|390.31|393.59|390.99|392.91|390.31|0
1681300200000|2023-04-12 11:50:00|393.08|390.48|392.61|390.01|393.45|390.85|392.61|390.01|0
1681300500000|2023-04-12 11:55:00|392.78|390.18|392.27|389.67|392.95|390.35|392.11|389.51|0
1681300800000|2023-04-12 12:00:00|392.44|389.84|394.46|391.86|394.46|391.86|392.27|389.67|0
1681301100000|2023-04-12 12:05:00|394.29|391.69|395.31|392.71|395.48|392.88|394.29|391.69|0
1681301400000|2023-04-12 12:10:00|395.64|393.04|396.49|393.89|396.66|394.06|394.97|392.37|0
1681301700000|2023-04-12 12:15:00|396.32|393.72|396.49|393.89|397|394.4|396.32|393.72|0
1681302000000|2023-04-12 12:20:00|396.32|393.72|395.47|392.87|396.66|394.06|395.3|392.7|0
1681302300000|2023-04-12 12:25:00|395.64|393.04|397|393.36|397.25|394.65|394.96|392.36|0
1681302600000|2023-04-12 12:30:00|397.51|393.87|373.97|370.33|397.51|393.87|373.07|369.43|0
1681302900000|2023-04-12 12:35:00|373.32|369.68|375.61|371.97|376.36|372.72|370.7|367.06|0
1681303200000|2023-04-12 12:40:00|375.45|371.81|376.76|373.12|377.09|373.45|374.3|370.66|0
1681303500000|2023-04-12 12:45:00|376.43|372.79|379.73|376.09|380.56|376.92|376.27|372.63|0
1681303800000|2023-04-12 12:50:00|379.57|375.93|379.24|375.6|379.73|376.09|377.92|374.28|0
1681304100000|2023-04-12 12:55:00|379.07|375.43|381.72|378.08|381.72|378.08|376.76|373.12|0
1681304400000|2023-04-12 13:00:00|381.39|377.75|383.38|379.74|383.55|379.91|380.89|377.25|0
1681304700000|2023-04-12 13:05:00|383.22|379.58|383.05|379.41|384.88|381.24|382.72|379.08|0
1681305000000|2023-04-12 13:10:00|383.21|379.57|380.22|376.58|383.21|379.57|379.23|375.59|0
1681305300000|2023-04-12 13:15:00|380.39|376.75|381.88|378.24|382.71|379.07|380.06|376.42|0
1681305600000|2023-04-12 13:20:00|381.72|378.08|382.71|379.07|383.54|379.9|381.22|377.58|0
1681305900000|2023-04-12 13:25:00|383.04|379.4|383.04|379.4|384.54|380.9|382.54|378.9|0
1681306200000|2023-04-12 13:30:00|383.37|379.73|384|380.36|385.38|381.74|381.23|377.59|0
1681306500000|2023-04-12 13:35:00|384.33|380.69|384.16|380.52|385.16|381.52|381.5|377.86|0
1681306800000|2023-04-12 13:40:00|384|380.36|388.34|384.7|388.67|385.03|383|379.36|0
1681307100000|2023-04-12 13:45:00|388|384.36|391.7|388.06|395.08|391.44|387.33|383.69|0
1681307400000|2023-04-12 13:50:00|391.87|388.23|390.18|386.54|394.06|390.42|389.68|386.04|0
1681307700000|2023-04-12 13:55:00|389.34|385.7|390.69|387.05|391.19|387.55|388.17|384.53|0
1681308000000|2023-04-12 14:00:00|390.85|387.21|387.66|384.02|393.55|389.91|387.5|383.86|0
1681308300000|2023-04-12 14:05:00|387.5|383.86|387.16|383.52|389.34|385.7|385.99|382.35|0
1681308600000|2023-04-12 14:10:00|386.66|383.02|385.82|382.18|386.82|383.18|384.65|381.01|0
1681308900000|2023-04-12 14:15:00|385.32|381.68|387.66|384.02|387.99|384.35|383.82|380.18|0
1681309200000|2023-04-12 14:20:00|387.32|383.68|385.99|382.35|387.32|383.68|383.65|380.01|0
1681309500000|2023-04-12 14:25:00|386.32|382.68|385.65|382.01|389.84|386.2|384.82|381.18|0
1681309800000|2023-04-12 14:30:00|385.32|381.68|392.02|388.38|392.02|388.38|384.32|380.68|0
1681310100000|2023-04-12 14:35:00|392.7|389.06|396.51|393.91|397.52|394.92|390.42|386.78|0
1681310400000|2023-04-12 14:40:00|397.01|394.41|396.34|393.74|397.01|394.41|392.78|390.18|0
1681310700000|2023-04-12 14:45:00|396.5|393.9|394.81|392.21|397.18|394.58|393.46|390.86|0
1681311000000|2023-04-12 14:50:00|395.15|392.55|397.35|394.75|397.35|394.75|393.29|390.69|0
1681311300000|2023-04-12 14:55:00|397.18|394.58|401.44|398.84|402.12|399.52|397.18|394.58|0
1681311600000|2023-04-12 15:00:00|401.78|399.18|402.63|400.03|402.97|400.37|399.56|396.96|0
1681311900000|2023-04-12 15:05:00|402.97|400.37|405.37|402.77|406.06|403.46|401.26|398.66|0
1681312200000|2023-04-12 15:10:00|405.55|402.95|405.37|402.77|408.13|405.53|404.69|402.09|0
1681312500000|2023-04-12 15:15:00|405.2|402.6|404.51|401.91|405.54|402.94|403.14|400.54|0
1681312800000|2023-04-12 15:20:00|404.34|401.74|400.92|398.32|404.34|401.74|400.58|397.98|0
1681313100000|2023-04-12 15:25:00|400.75|398.15|399.04|396.44|400.92|398.32|398.87|396.27|0
1681313400000|2023-04-12 15:30:00|398.87|396.27|398.71|396.11|400.06|397.46|398.2|395.6|0
1681313700000|2023-04-12 15:35:00|398.88|396.28|399.39|396.79|399.9|397.3|398.03|395.43|0
1681314000000|2023-04-12 15:40:00|399.22|396.62|396.49|393.89|399.56|396.96|396.49|393.89|0
1681314300000|2023-04-12 15:45:00|396.32|393.72|394.28|391.68|396.83|394.23|393.61|391.01|0
1681314600000|2023-04-12 15:50:00|394.11|391.51|394.11|391.51|395.3|392.7|392.93|390.33|0
1681314900000|2023-04-12 15:55:00|393.94|391.34|392.59|389.99|394.28|391.68|391.74|389.14|0
1681315200000|2023-04-12 16:00:00|392.42|389.82|391.4|388.8|393.09|390.49|390.39|387.79|0
1681315500000|2023-04-12 16:05:00|391.23|388.63|391.29|388.69|393.1|390.5|390.45|387.85|0
1681315800000|2023-04-12 16:10:00|391.46|388.86|391.97|389.37|392.31|389.71|390.79|388.19|0
1681316100000|2023-04-12 16:15:00|391.8|389.2|392.13|389.53|393.15|390.55|390.95|388.35|0
1681316400000|2023-04-12 16:20:00|391.97|389.37|392.47|389.87|393.32|390.72|391.29|388.69|0
1681316700000|2023-04-12 16:25:00|392.3|389.7|391.63|389.03|392.47|389.87|390.11|387.51|0
1681317000000|2023-04-12 16:30:00|391.46|388.86|391.29|388.69|391.46|388.86|390.11|387.51|0
1681317300000|2023-04-12 16:35:00|391.62|389.02|390.95|388.35|392.13|389.53|390.61|388.01|0
1681317600000|2023-04-12 16:40:00|390.78|388.18|392.63|390.03|393.31|390.71|390.61|388.01|0
1681317900000|2023-04-12 16:45:00|392.8|390.2|390.95|388.35|392.97|390.37|389.43|386.83|0
1681318200000|2023-04-12 16:50:00|390.78|388.18|390.27|387.67|392.46|389.86|390.1|387.5|0
1681318500000|2023-04-12 16:55:00|390.1|387.5|388.52|385.92|390.1|387.5|387.85|385.25|0
1681318800000|2023-04-12 17:00:00|388.35|385.75|389.19|386.59|391.05|388.45|388.02|385.42|0
1681319100000|2023-04-12 17:05:00|389.36|386.76|387.17|384.57|389.53|386.93|386.84|384.24|0
1681319400000|2023-04-12 17:10:00|387|384.4|384.82|382.22|387|384.4|384.32|381.72|0
1681319700000|2023-04-12 17:15:00|384.49|381.89|386.67|384.07|387.17|384.57|384.49|381.89|0
1681320000000|2023-04-12 17:20:00|386.83|384.23|387.34|384.74|388.35|385.75|386.33|383.73|0
1681320300000|2023-04-12 17:25:00|387.5|384.9|386.33|383.73|387.67|385.07|385.49|382.89|0
1681320600000|2023-04-12 17:30:00|385.99|383.39|385.15|382.55|385.99|383.39|384.48|381.88|0
1681320900000|2023-04-12 17:35:00|385.32|382.72|388|385.4|388.51|385.91|384.82|382.22|0
1681321200000|2023-04-12 17:40:00|388.34|385.74|388.34|385.74|388.68|386.08|387.16|384.56|0
1681321500000|2023-04-12 17:45:00|388.51|385.91|388.68|386.08|389.69|387.09|388|385.4|0
1681321800000|2023-04-12 17:50:00|388.84|386.24|388.67|386.07|389.01|386.41|387.67|385.07|0
1681322100000|2023-04-12 17:55:00|388.84|386.24|388.67|386.07|389.01|386.41|388|385.4|0
1681322400000|2023-04-12 18:00:00|389.01|386.41|386.99|384.39|391.03|388.43|386.49|383.89|0
1681322700000|2023-04-12 18:05:00|387.33|384.73|390.19|387.59|390.86|388.26|385.48|382.88|0
1681323000000|2023-04-12 18:10:00|390.02|387.42|385.64|383.04|392.05|389.45|385.48|382.88|0
1681323300000|2023-04-12 18:15:00|385.14|382.54|385.48|382.88|386.31|383.71|384.64|382.04|0
1681323600000|2023-04-12 18:20:00|385.64|383.04|387.49|384.89|387.83|385.23|384.47|381.87|0
1681323900000|2023-04-12 18:25:00|387.32|384.72|396.8|394.2|397.99|395.39|387.32|384.72|0
1681324200000|2023-04-12 18:30:00|396.97|394.37|400.21|397.61|401.58|398.98|396.97|394.37|0
1681324500000|2023-04-12 18:35:00|400.38|397.78|401.92|399.32|402.61|400.01|399.53|396.93|0
1681324800000|2023-04-12 18:40:00|402.1|399.5|398.67|396.07|402.61|400.01|397.78|395.18|0
1681325100000|2023-04-12 18:45:00|398.84|396.24|403.3|400.7|403.48|400.88|397.64|395.04|0
1681325400000|2023-04-12 18:50:00|402.96|400.36|400.72|398.12|403.65|401.05|400.72|398.12|0
1681325700000|2023-04-12 18:55:00|400.89|398.29|400.55|397.95|401.58|398.98|398.83|396.23|0
1681326000000|2023-04-12 19:00:00|400.72|398.12|403.47|400.87|403.47|400.87|397.98|395.38|0
1681326300000|2023-04-12 19:05:00|403.3|400.7|402.27|399.67|403.3|400.7|401.23|398.63|0
1681326600000|2023-04-12 19:10:00|402.44|399.84|406.23|403.63|406.75|404.15|402.27|399.67|0
1681326900000|2023-04-12 19:15:00|406.58|403.98|408.14|405.54|409.18|406.58|406.58|403.98|0
1681327200000|2023-04-12 19:20:00|408.31|405.71|410.03|407.43|410.21|407.61|406.93|404.33|0
1681327500000|2023-04-12 19:25:00|409.86|407.26|411.6|409|412.29|409.69|409.34|406.74|0
1681327800000|2023-04-12 19:30:00|411.42|408.82|409.69|407.09|412.12|409.52|408.13|405.53|0
1681328100000|2023-04-12 19:35:00|409.6|407|407.26|404.66|409.86|407.26|407.09|404.49|0
1681328400000|2023-04-12 19:40:00|407.43|404.83|408.3|405.7|409.51|406.91|406.92|404.32|0
1681328700000|2023-04-12 19:45:00|408.12|405.52|410.38|407.78|410.9|408.3|405.36|402.76|0
1681329000000|2023-04-12 19:50:00|411.42|408.82|410.03|407.43|411.42|408.82|408.47|405.87|0
1681329300000|2023-04-12 19:55:00|410.55|407.95|408.29|405.69|412.29|409.69|408.29|405.69|0
1681329600000|2023-04-12 20:00:00|407.26|404.66|408.81|406.21|409.33|406.73|407.26|404.66|0
1681329900000|2023-04-12 20:05:00|408.64|406.04|409.16|406.56|409.33|406.73|408.64|406.04|0
1681330200000|2023-04-12 20:10:00|408.98|406.38|408.98|406.38|409.33|406.73|408.81|406.21|0
1681330500000|2023-04-12 20:15:00|409.01|406.01|410.39|407.39|410.39|407.39|409.01|406.01|0
1681330800000|2023-04-12 20:20:00|410.57|407.57|410.05|407.05|410.57|407.57|409.87|406.87|0
1681331100000|2023-04-12 20:25:00|410.22|407.22|410.39|407.39|410.57|407.57|409.7|406.7|0
1681331400000|2023-04-12 20:30:00|410.22|407.22|410.39|407.39|410.56|407.56|410.22|407.22|0
1681331700000|2023-04-12 20:35:00|410.56|407.56|410.04|407.04|410.56|407.56|409.87|406.87|0
1681332000000|2023-04-12 20:40:00|410.22|407.22|410.56|407.56|410.56|407.56|410.04|407.04|0
1681332300000|2023-04-12 20:45:00|410.39|407.39|410.56|407.56|410.56|407.56|410.04|407.04|0
1681332600000|2023-04-12 20:50:00|410.39|407.39|410.56|407.56|410.73|407.73|410.38|407.38|0
1681332900000|2023-04-12 20:55:00|410.38|407.38|410.3|407.3|410.56|407.56|410.04|407.04|0
1681333200000|2023-04-12 21:00:00|410.05|407.05|410.15|407.15|410.15|407.15|409.85|406.85|0
1681333500000|2023-04-12 21:05:00|410.13|407.13|410.12|407.12|410.15|407.15|410.05|407.05|0
1681333800000|2023-04-12 21:10:00|410.18|407.18|410.53|407.53|410.53|407.53|410.18|407.18|0
1681334100000|2023-04-12 21:15:00|410.46|407.46|410.91|407.91|410.91|407.91|410.43|407.43|0
1681334400000|2023-04-12 21:20:00|410.71|407.71|410.76|407.76|410.96|407.96|410.56|407.56|0
1681334700000|2023-04-12 21:25:00|410.73|407.73|410.48|407.48|410.73|407.73|410.48|407.48|0
1681335000000|2023-04-12 21:30:00|410.73|407.73|410.55|407.55|410.73|407.73|410.48|407.48|0
1681335300000|2023-04-12 21:35:00|410.53|407.53|410.53|407.53|410.68|407.68|410.51|407.51|0
1681335600000|2023-04-12 21:40:00|410.5|407.5|410.6|407.6|410.6|407.6|410.5|407.5|0
1681335900000|2023-04-12 21:45:00|410.52|407.52|410.63|407.63|410.85|407.85|410.52|407.52|0
1681336200000|2023-04-12 21:50:00|410.72|407.72|410.65|407.65|410.72|407.72|410.47|407.47|0
1681336500000|2023-04-12 21:55:00|410.63|407.63|410.34|407.34|410.65|407.65|410.24|407.24|0
1681336800000|2023-04-12 22:00:00|410.11|407.11|411.06|408.06|411.06|408.06|409.85|406.85|0
1681337100000|2023-04-12 22:05:00|410.89|407.89|411.23|408.23|411.58|408.58|410.71|407.71|0
1681337400000|2023-04-12 22:10:00|411.41|408.41|410.88|407.88|411.58|408.58|410.71|407.71|0
1681337700000|2023-04-12 22:15:00|411.06|408.06|411.49|408.49|411.58|408.58|410.88|407.88|0
1681338000000|2023-04-12 22:20:00|411.58|408.58|411.4|408.4|411.58|408.58|411.4|408.4|0
1681338300000|2023-04-12 22:25:00|411.49|408.49|411.4|408.4|411.58|408.58|411.4|408.4|0
1681338600000|2023-04-12 22:30:00|411.58|408.58|412.1|409.1|412.27|409.27|411.58|408.58|0
1681338900000|2023-04-12 22:35:00|411.92|408.92|411.92|408.92|411.92|408.92|411.75|408.75|0
1681339200000|2023-04-12 22:40:00|412.09|409.09|413.49|410.49|413.49|410.49|412.09|409.09|0
1681339500000|2023-04-12 22:45:00|413.66|410.66|413.83|410.83|414.01|411.01|413.48|410.48|0
1681339800000|2023-04-12 22:50:00|413.66|410.66|413.66|410.66|414.01|411.01|413.31|410.31|0
1681340100000|2023-04-12 22:55:00|413.83|410.83|413.48|410.48|413.83|410.83|413.48|410.48|0
1681340400000|2023-04-12 23:00:00|413.31|410.31|412.61|409.61|413.48|410.48|412.44|409.44|0
1681340700000|2023-04-12 23:05:00|412.78|409.78|413.48|410.48|413.83|410.83|412.61|409.61|0
1681341000000|2023-04-12 23:10:00|413.65|410.65|413.13|410.13|413.83|410.83|412.61|409.61|0
1681341300000|2023-04-12 23:15:00|412.96|409.96|413.48|410.48|413.48|410.48|412.96|409.96|0
1681341600000|2023-04-12 23:20:00|413.3|410.3|412.26|409.26|413.3|410.3|412.08|409.08|0
1681341900000|2023-04-12 23:25:00|412.43|409.43|412.78|409.78|412.78|409.78|412.26|409.26|0
1681342200000|2023-04-12 23:30:00|412.6|409.6|412.95|409.95|412.95|409.95|411.91|408.91|0
1681342500000|2023-04-12 23:35:00|412.78|409.78|413.12|410.12|413.12|410.12|412.52|409.52|0
1681342800000|2023-04-12 23:40:00|413.3|410.3|413.3|410.3|413.82|410.82|412.95|409.95|0
1681343100000|2023-04-12 23:45:00|413.12|410.12|412.95|409.95|413.64|410.64|412.95|409.95|0
1681343400000|2023-04-12 23:50:00|413.04|410.04|413.12|410.12|413.21|410.21|412.95|409.95|0
1681343700000|2023-04-12 23:55:00|413.21|410.21|414.25|411.25|414.86|411.86|413.12|410.12|0
1681344000000|2023-04-13 00:00:00|414.16|411.16|413.81|410.81|414.34|411.34|413.64|410.64|0
1681344300000|2023-04-13 00:05:00|413.64|410.64|413.12|410.12|413.64|410.64|412.77|409.77|0
1681344600000|2023-04-13 00:10:00|412.94|409.94|412.94|409.94|413.29|410.29|412.77|409.77|0
1681344900000|2023-04-13 00:15:00|412.77|409.77|413.2|410.2|413.81|410.81|412.77|409.77|0
1681345200000|2023-04-13 00:20:00|413.11|410.11|412.59|409.59|413.29|410.29|412.59|409.59|0
1681345500000|2023-04-13 00:25:00|412.76|409.76|412.59|409.59|412.76|409.76|412.24|409.24|0
1681345800000|2023-04-13 00:30:00|412.41|409.41|411.72|408.72|412.41|409.41|411.72|408.72|0
1681346100000|2023-04-13 00:35:00|411.89|408.89|410.67|407.67|411.89|408.89|410.67|407.67|0
1681346400000|2023-04-13 00:40:00|410.5|407.5|411.19|408.19|411.37|408.37|410.33|407.33|0
1681346700000|2023-04-13 00:45:00|411.37|408.37|411.54|408.54|411.89|408.89|411.19|408.19|0
1681347000000|2023-04-13 00:50:00|411.71|408.71|411.71|408.71|412.41|409.41|411.36|408.36|0
1681347300000|2023-04-13 00:55:00|411.54|408.54|410.49|407.49|411.54|408.54|410.49|407.49|0
1681347600000|2023-04-13 01:00:00|410.32|407.32|410.49|407.49|410.67|407.67|409.97|406.97|0
1681347900000|2023-04-13 01:05:00|410.32|407.32|411.01|408.01|411.36|408.36|410.15|407.15|0
1681348200000|2023-04-13 01:10:00|410.84|407.84|411.19|408.19|411.36|408.36|410.67|407.67|0
1681348500000|2023-04-13 01:15:00|411.01|408.01|411.36|408.36|411.71|408.71|411.01|408.01|0
1681348800000|2023-04-13 01:20:00|411.18|408.18|411.01|408.01|411.53|408.53|411.01|408.01|0
1681349100000|2023-04-13 01:25:00|411.18|408.18|410.83|407.83|411.18|408.18|410.66|407.66|0
1681349400000|2023-04-13 01:30:00|411.01|408.01|410.66|407.66|411.35|408.35|410.49|407.49|0
1681349700000|2023-04-13 01:35:00|410.83|407.83|409.79|406.79|411.53|408.53|409.44|406.44|0
1681350000000|2023-04-13 01:40:00|409.62|406.62|409.79|406.79|410.14|407.14|409.27|406.27|0
1681350300000|2023-04-13 01:45:00|409.62|406.62|410.13|407.13|410.14|407.14|409.62|406.62|0
1681350600000|2023-04-13 01:50:00|409.96|406.96|409.09|406.09|410.13|407.13|409.09|406.09|0
1681350900000|2023-04-13 01:55:00|408.92|405.92|409.09|406.09|409.61|406.61|408.92|405.92|0
1681351200000|2023-04-13 02:00:00|408.92|405.92|409.09|406.09|409.26|406.26|408.92|405.92|0
1681351500000|2023-04-13 02:05:00|409.26|406.26|408.22|405.22|409.26|406.26|408.22|405.22|0
1681351800000|2023-04-13 02:10:00|408.05|405.05|407.7|404.7|408.4|405.4|407.7|404.7|0
1681352100000|2023-04-13 02:15:00|407.88|404.88|408.05|405.05|408.22|405.22|407.88|404.88|0
1681352400000|2023-04-13 02:20:00|407.87|404.87|407.36|404.36|408.05|405.05|407.36|404.36|0
1681352700000|2023-04-13 02:25:00|407.35|404.35|407.18|404.18|407.7|404.7|407.01|404.01|0
1681353000000|2023-04-13 02:30:00|407.01|404.01|407.7|404.7|407.7|404.7|407.01|404.01|0
1681353300000|2023-04-13 02:35:00|407.53|404.53|406.83|403.83|407.7|404.7|406.49|403.49|0
1681353600000|2023-04-13 02:40:00|406.66|403.66|407|404|407.18|404.18|406.66|403.66|0
1681353900000|2023-04-13 02:45:00|407.18|404.18|407|404|407.18|404.18|406.83|403.83|0
1681354200000|2023-04-13 02:50:00|407.18|404.18|407.52|404.52|407.69|404.69|407|404|0
1681354500000|2023-04-13 02:55:00|407.69|404.69|407.69|404.69|407.87|404.87|407.35|404.35|0
1681354800000|2023-04-13 03:00:00|407.52|404.52|407.34|404.34|407.69|404.69|407.17|404.17|0
1681355100000|2023-04-13 03:05:00|407.17|404.17|407.52|404.52|407.52|404.52|407.17|404.17|0
1681355400000|2023-04-13 03:10:00|407.34|404.34|406.48|403.48|407.34|404.34|406.13|403.13|0
1681355700000|2023-04-13 03:15:00|406.31|403.31|407|404|407.17|404.17|406.31|403.31|0
1681356000000|2023-04-13 03:20:00|406.99|403.99|406.3|403.3|406.99|403.99|406.3|403.3|0
1681356300000|2023-04-13 03:25:00|406.13|403.13|406.65|403.65|406.74|403.74|406.13|403.13|0
1681356600000|2023-04-13 03:30:00|406.47|403.47|406.65|403.65|406.82|403.82|406.47|403.47|0
1681356900000|2023-04-13 03:35:00|406.47|403.47|406.64|403.64|406.82|403.82|406.47|403.47|0
1681357200000|2023-04-13 03:40:00|406.47|403.47|406.64|403.64|406.82|403.82|406.47|403.47|0
1681357500000|2023-04-13 03:45:00|406.82|403.82|406.99|403.99|406.99|403.99|406.73|403.73|0
1681357800000|2023-04-13 03:50:00|407.16|404.16|406.81|403.81|407.16|404.16|406.81|403.81|0
1681358100000|2023-04-13 03:55:00|406.64|403.64|406.81|403.81|406.81|403.81|406.64|403.64|0
1681358400000|2023-04-13 04:00:00|406.64|403.64|406.98|403.98|406.98|403.98|406.64|403.64|0
1681358700000|2023-04-13 04:05:00|407.16|404.16|406.64|403.64|407.16|404.16|406.46|403.46|0
1681359000000|2023-04-13 04:10:00|406.46|403.46|406.46|403.46|406.64|403.64|406.12|403.12|0
1681359300000|2023-04-13 04:15:00|406.55|403.55|406.29|403.29|406.64|403.64|406.29|403.29|0
1681359600000|2023-04-13 04:20:00|406.46|403.46|406.46|403.46|406.81|403.81|406.46|403.46|0
1681359900000|2023-04-13 04:25:00|406.63|403.63|406.63|403.63|406.8|403.8|406.46|403.46|0
1681360200000|2023-04-13 04:30:00|406.46|403.46|406.11|403.11|406.46|403.46|405.77|402.77|0
1681360500000|2023-04-13 04:35:00|406.28|403.28|406.46|403.46|406.63|403.63|406.11|403.11|0
1681360800000|2023-04-13 04:40:00|406.63|403.63|406.45|403.45|406.63|403.63|406.28|403.28|0
1681361100000|2023-04-13 04:45:00|406.28|403.28|406.11|403.11|406.45|403.45|405.94|402.94|0
1681361400000|2023-04-13 04:50:00|406.28|403.28|406.11|403.11|406.45|403.45|406.11|403.11|0
1681361700000|2023-04-13 04:55:00|406.28|403.28|405.76|402.76|406.28|403.28|405.76|402.76|0
1681362000000|2023-04-13 05:00:00|405.59|402.59|405.76|402.76|405.93|402.93|405.42|402.42|0
1681362300000|2023-04-13 05:05:00|405.93|402.93|405.41|402.41|405.93|402.93|405.41|402.41|0
1681362600000|2023-04-13 05:10:00|405.24|402.24|405.76|402.76|405.76|402.76|404.9|401.9|0
1681362900000|2023-04-13 05:15:00|405.58|402.58|405.93|402.93|406.1|403.1|405.58|402.58|0
1681363200000|2023-04-13 05:20:00|405.76|402.76|405.75|402.75|405.76|402.76|405.41|402.41|0
1681363500000|2023-04-13 05:25:00|405.93|402.93|406.44|403.44|406.62|403.62|405.75|402.75|0
1681363800000|2023-04-13 05:30:00|406.62|403.62|406.44|403.44|406.62|403.62|406.27|403.27|0
1681364100000|2023-04-13 05:35:00|406.27|403.27|406.96|403.96|407.13|404.13|406.27|403.27|0
1681364400000|2023-04-13 05:40:00|407.13|404.13|406.78|403.78|407.13|404.13|406.61|403.61|0
1681364700000|2023-04-13 05:45:00|406.96|403.96|407.13|404.13|407.13|404.13|406.61|403.61|0
1681365000000|2023-04-13 05:50:00|407.3|404.3|406.78|403.78|407.65|404.65|406.78|403.78|0
1681365300000|2023-04-13 05:55:00|406.95|403.95|406.44|403.44|406.95|403.95|406.44|403.44|0
1681365600000|2023-04-13 06:00:00|406.26|403.26|405.92|402.92|406.95|403.95|404.88|401.88|0
1681365900000|2023-04-13 06:05:00|405.72|403.12|405.54|402.94|405.98|403.38|405.37|402.77|0
1681366200000|2023-04-13 06:10:00|405.63|403.03|405.37|402.77|406.15|403.55|405.02|402.42|0
1681366500000|2023-04-13 06:15:00|405.2|402.6|404.85|402.25|405.37|402.77|404.51|401.91|0
1681366800000|2023-04-13 06:20:00|404.68|402.08|405.54|402.94|405.71|403.11|404.68|402.08|0
1681367100000|2023-04-13 06:25:00|405.71|403.11|405.19|402.59|405.71|403.11|405.19|402.59|0
1681367400000|2023-04-13 06:30:00|405.02|402.42|404.5|401.9|405.02|402.42|403.99|401.39|0
1681367700000|2023-04-13 06:35:00|404.67|402.07|404.67|402.07|404.67|402.07|404.5|401.9|0
1681368000000|2023-04-13 06:40:00|404.5|401.9|403.98|401.38|404.5|401.9|403.98|401.38|0
1681368300000|2023-04-13 06:45:00|403.81|401.21|402.43|399.83|403.81|401.21|402.35|399.75|0
1681368600000|2023-04-13 06:50:00|402.61|400.01|401.92|399.32|402.61|400.01|401.4|398.8|0
1681368900000|2023-04-13 06:55:00|402.09|399.49|402.34|399.74|403.22|400.62|401.75|399.15|0
1681369200000|2023-04-13 07:00:00|402.17|399.57|403.03|400.43|403.54|400.94|402|399.4|0
1681369500000|2023-04-13 07:05:00|402.85|400.25|401.82|399.22|403.03|400.43|401.65|399.05|0
1681369800000|2023-04-13 07:10:00|401.65|399.05|401.99|399.39|402.85|400.25|401.65|399.05|0
1681370100000|2023-04-13 07:15:00|401.82|399.22|401.65|399.05|402.85|400.25|401.31|398.71|0
1681370400000|2023-04-13 07:20:00|401.48|398.88|402.16|399.56|402.68|400.08|401.31|398.71|0
1681370700000|2023-04-13 07:25:00|402.33|399.73|400.96|398.36|402.33|399.73|400.45|397.85|0
1681371000000|2023-04-13 07:30:00|400.79|398.19|400.45|397.85|401.13|398.53|400.1|397.5|0
1681371300000|2023-04-13 07:35:00|400.27|397.67|401.64|399.04|401.64|399.04|400.1|397.5|0
1681371600000|2023-04-13 07:40:00|401.47|398.87|402.33|399.73|402.5|399.9|401.13|398.53|0
1681371900000|2023-04-13 07:45:00|402.16|399.56|402.5|399.9|402.5|399.9|401.3|398.7|0
1681372200000|2023-04-13 07:50:00|402.33|399.73|403.36|400.76|403.36|400.76|402.16|399.56|0
1681372500000|2023-04-13 07:55:00|403.18|400.58|403.01|400.41|403.18|400.58|402.33|399.73|0
1681372800000|2023-04-13 08:00:00|403.18|400.58|400.95|398.35|403.18|400.58|400.61|398.01|0
1681373100000|2023-04-13 08:05:00|400.78|398.18|402.49|399.89|402.49|399.89|400.44|397.84|0
1681373400000|2023-04-13 08:10:00|402.32|399.72|403.87|401.27|403.87|401.27|402.15|399.55|0
1681373700000|2023-04-13 08:15:00|403.7|401.1|404.55|401.95|404.9|402.3|403.7|401.1|0
1681374000000|2023-04-13 08:20:00|404.38|401.78|404.73|402.13|405.24|402.64|404.21|401.61|0
1681374300000|2023-04-13 08:25:00|404.55|401.95|404.55|401.95|405.24|402.64|403.69|401.09|0
1681374600000|2023-04-13 08:30:00|404.72|402.12|404.72|402.12|404.9|402.3|404.21|401.61|0
1681374900000|2023-04-13 08:35:00|404.89|402.29|404.2|401.6|405.41|402.81|403.69|401.09|0
1681375200000|2023-04-13 08:40:00|404.38|401.78|404.89|402.29|405.24|402.64|404.03|401.43|0
1681375500000|2023-04-13 08:45:00|404.72|402.12|404.89|402.29|405.24|402.64|404.37|401.77|0
1681375800000|2023-04-13 08:50:00|405.06|402.46|404.37|401.77|405.24|402.64|404.2|401.6|0
1681376100000|2023-04-13 08:55:00|404.55|401.95|405.06|402.46|405.92|403.32|404.37|401.77|0
1681376400000|2023-04-13 09:00:00|404.89|402.29|405.58|402.98|405.92|403.32|404.89|402.29|0
1681376700000|2023-04-13 09:05:00|405.4|402.8|404.73|402.13|405.92|403.32|404.56|401.96|0
1681377000000|2023-04-13 09:10:00|404.56|401.96|403.01|400.41|404.56|401.96|403.01|400.41|0
1681377300000|2023-04-13 09:15:00|403.1|400.5|401.63|399.03|403.35|400.75|401.63|399.03|0
1681377600000|2023-04-13 09:20:00|401.46|398.86|399.91|397.31|401.46|398.86|399.4|396.8|0
1681377900000|2023-04-13 09:25:00|400.09|397.49|400.77|398.17|400.94|398.34|399.91|397.31|0
1681378200000|2023-04-13 09:30:00|400.6|398|401.97|399.37|401.97|399.37|400.43|397.83|0
1681378500000|2023-04-13 09:35:00|401.8|399.2|402.81|400.21|402.99|400.39|401.28|398.68|0
1681378800000|2023-04-13 09:40:00|402.99|400.39|403.5|400.9|403.84|401.24|402.64|400.04|0
1681379100000|2023-04-13 09:45:00|403.67|401.07|403.5|400.9|403.84|401.24|403.33|400.73|0
1681379400000|2023-04-13 09:50:00|403.67|401.07|403.33|400.73|403.67|401.07|403.33|400.73|0
1681379700000|2023-04-13 09:55:00|402.98|400.38|402.81|400.21|403.15|400.55|402.46|399.86|0
1681380000000|2023-04-13 10:00:00|402.98|400.38|403.67|401.07|403.67|401.07|402.81|400.21|0
1681380300000|2023-04-13 10:05:00|403.49|400.89|404.01|401.41|404.18|401.58|403.15|400.55|0
1681380600000|2023-04-13 10:10:00|404.18|401.58|405.9|403.3|405.9|403.3|404.18|401.58|0
1681380900000|2023-04-13 10:15:00|405.73|403.13|406.76|404.16|406.77|404.17|405.73|403.13|0
1681381200000|2023-04-13 10:20:00|407.11|404.51|407.28|404.68|407.46|404.86|406.59|403.99|0
1681381500000|2023-04-13 10:25:00|407.45|404.85|406.76|404.16|407.63|405.03|406.42|403.82|0
1681381800000|2023-04-13 10:30:00|406.68|404.08|406.42|403.82|406.76|404.16|405.73|403.13|0
1681382100000|2023-04-13 10:35:00|406.59|403.99|406.07|403.47|407.11|404.51|406.07|403.47|0
1681382400000|2023-04-13 10:40:00|405.9|403.3|406.24|403.64|406.24|403.64|405.72|403.12|0
1681382700000|2023-04-13 10:45:00|406.07|403.47|406.24|403.64|406.24|403.64|405.72|403.12|0
1681383000000|2023-04-13 10:50:00|406.41|403.81|406.93|404.33|407.1|404.5|406.24|403.64|0
1681383300000|2023-04-13 10:55:00|407.02|404.42|405.89|403.29|407.02|404.42|405.64|403.04|0
1681383600000|2023-04-13 11:00:00|406.06|403.46|405.89|403.29|406.06|403.46|405.72|403.12|0
1681383900000|2023-04-13 11:05:00|406.06|403.46|405.72|403.12|406.58|403.98|405.72|403.12|0
1681384200000|2023-04-13 11:10:00|405.63|403.03|404.51|401.91|405.89|403.29|404.51|401.91|0
1681384500000|2023-04-13 11:15:00|404.34|401.74|404.51|401.91|404.51|401.91|403.99|401.39|0
1681384800000|2023-04-13 11:20:00|404.68|402.08|405.82|403.22|405.82|403.22|404.68|402.08|0
1681385100000|2023-04-13 11:25:00|405.99|403.39|405.82|403.22|405.99|403.39|405.13|402.53|0
1681385400000|2023-04-13 11:30:00|405.99|403.39|404.61|402.01|405.99|403.39|404.1|401.5|0
1681385700000|2023-04-13 11:35:00|404.44|401.84|405.65|403.05|405.73|403.13|404.44|401.84|0
1681386000000|2023-04-13 11:40:00|405.82|403.22|406.51|403.91|406.68|404.08|405.65|403.05|0
1681386300000|2023-04-13 11:45:00|406.68|404.08|405.83|403.23|407.02|404.42|405.66|403.06|0
1681386600000|2023-04-13 11:50:00|406.01|403.41|406.18|403.58|406.35|403.75|405.14|402.54|0
1681386900000|2023-04-13 11:55:00|406.52|403.92|408.08|405.48|408.6|406|406.52|403.92|0
1681387200000|2023-04-13 12:00:00|407.91|405.31|408.08|405.48|408.95|406.35|407.91|405.31|0
1681387500000|2023-04-13 12:05:00|408.25|405.65|406.52|403.92|408.25|405.65|406.18|403.58|0
1681387800000|2023-04-13 12:10:00|406.18|403.58|407.04|404.44|407.04|404.44|406.17|403.57|0
1681388100000|2023-04-13 12:15:00|407.21|404.61|405.65|403.05|407.21|404.61|405.48|402.88|0
1681388400000|2023-04-13 12:20:00|405.83|403.23|405.14|402.54|405.83|403.23|405.14|402.54|0
1681388700000|2023-04-13 12:25:00|405.31|402.71|404.71|402.11|405.65|403.05|404.53|401.93|0
1681389000000|2023-04-13 12:30:00|406.61|404.01|401.03|398.43|406.61|404.01|397.07|394.47|0
1681389300000|2023-04-13 12:35:00|401.12|398.52|402.57|399.97|403.43|400.83|400.34|397.74|0
1681389600000|2023-04-13 12:40:00|402.74|400.14|400.51|397.91|402.92|400.32|400.34|397.74|0
1681389900000|2023-04-13 12:45:00|400.68|398.08|397.94|395.34|400.68|398.08|396.4|393.8|0
1681390200000|2023-04-13 12:50:00|397.77|395.17|397.59|394.99|400.16|397.56|397.25|394.65|0
1681390500000|2023-04-13 12:55:00|397.25|394.65|397.93|395.33|399.3|396.7|396.74|394.14|0
1681390800000|2023-04-13 13:00:00|397.76|395.16|398.19|395.59|398.79|396.19|396.66|394.06|0
1681391100000|2023-04-13 13:05:00|398.28|395.68|398.1|395.5|399.3|396.7|397.59|394.99|0
1681391400000|2023-04-13 13:10:00|398.27|395.67|399.99|397.39|400.5|397.9|398.27|395.67|0
1681391700000|2023-04-13 13:15:00|400.16|397.56|401.01|398.41|401.19|398.59|400.16|397.56|0
1681392000000|2023-04-13 13:20:00|400.84|398.24|401.7|399.1|401.7|399.1|400.33|397.73|0
1681392300000|2023-04-13 13:25:00|401.53|398.93|400.84|398.24|401.87|399.27|400.15|397.55|0
1681392600000|2023-04-13 13:30:00|401.01|398.41|400.32|397.72|401.7|399.1|399.64|397.04|0
1681392900000|2023-04-13 13:35:00|399.98|397.38|401.7|399.1|404.45|401.85|399.81|397.21|0
1681393200000|2023-04-13 13:40:00|401.87|399.27|401.52|398.92|403.42|400.82|399.46|396.86|0
1681393500000|2023-04-13 13:45:00|400.66|398.06|400.15|397.55|402.21|399.61|399.8|397.2|0
1681393800000|2023-04-13 13:50:00|399.98|397.38|402.04|399.44|403.59|400.99|399.12|396.52|0
1681394100000|2023-04-13 13:55:00|402.38|399.78|401.69|399.09|404.27|401.67|400.15|397.55|0
1681394400000|2023-04-13 14:00:00|401.52|398.92|400.32|397.72|402.89|400.29|400.32|397.72|0
1681394700000|2023-04-13 14:05:00|400.49|397.89|397.92|395.32|400.49|397.89|396.89|394.29|0
1681395000000|2023-04-13 14:10:00|397.75|395.15|393.21|390.61|398.6|396|392.69|390.09|0
1681395300000|2023-04-13 14:15:00|392.86|390.26|390.15|387.55|392.86|390.26|389.47|386.87|0
1681395600000|2023-04-13 14:20:00|390.32|387.72|390.49|387.89|392.52|389.92|389.98|387.38|0
1681395900000|2023-04-13 14:25:00|390.32|387.72|389.98|387.38|391.33|388.73|389.13|386.53|0
1681396200000|2023-04-13 14:30:00|389.64|387.04|389.64|387.04|393.2|390.6|389.13|386.53|0
1681396500000|2023-04-13 14:35:00|389.3|386.7|391.5|388.9|391.5|388.9|389.3|386.7|0
1681396800000|2023-04-13 14:40:00|391.33|388.73|392.69|390.09|394.05|391.45|391.33|388.73|0
1681397100000|2023-04-13 14:45:00|392.52|389.92|393.03|390.43|394.05|391.45|392.35|389.75|0
1681397400000|2023-04-13 14:50:00|392.86|390.26|390.65|388.05|392.86|390.26|389.97|387.37|0
1681397700000|2023-04-13 14:55:00|390.82|388.22|393.02|390.42|393.36|390.76|390.14|387.54|0
1681398000000|2023-04-13 15:00:00|392.51|389.91|390.14|387.54|392.68|390.08|389.8|387.2|0
1681398300000|2023-04-13 15:05:00|389.97|387.37|390.64|388.04|391.49|388.89|389.29|386.69|0
1681398600000|2023-04-13 15:10:00|390.47|387.87|391.32|388.72|392.34|389.74|390.13|387.53|0
1681398900000|2023-04-13 15:15:00|391.15|388.55|391.83|389.23|392.51|389.91|391.07|388.47|0
1681399200000|2023-04-13 15:20:00|391.66|389.06|390.47|387.87|392|389.4|389.96|387.36|0
1681399500000|2023-04-13 15:25:00|390.3|387.7|389.28|386.68|391.15|388.55|389.28|386.68|0
1681399800000|2023-04-13 15:30:00|389.45|386.85|390.64|388.04|390.64|388.04|389.11|386.51|0
1681400100000|2023-04-13 15:35:00|390.47|387.87|388.77|386.17|390.47|387.87|388.1|385.5|0
1681400400000|2023-04-13 15:40:00|388.6|386|388.77|386.17|389.11|386.51|387.59|384.99|0
1681400700000|2023-04-13 15:45:00|388.6|386|389.79|387.19|390.12|387.52|388.26|385.66|0
1681401000000|2023-04-13 15:50:00|389.95|387.35|391.82|389.22|392.33|389.73|389.95|387.35|0
1681401300000|2023-04-13 15:55:00|391.65|389.05|388.26|385.66|392.33|389.73|387.92|385.32|0
1681401600000|2023-04-13 16:00:00|387.92|385.32|387.75|385.15|388.26|385.66|386.91|384.31|0
1681401900000|2023-04-13 16:05:00|387.92|385.32|387.75|385.15|388.09|385.49|385.73|383.13|0
1681402200000|2023-04-13 16:10:00|387.92|385.32|387.92|385.32|388.26|385.66|386.74|384.14|0
1681402500000|2023-04-13 16:15:00|388.09|385.49|386.06|383.46|388.09|385.49|385.39|382.79|0
1681402800000|2023-04-13 16:20:00|385.89|383.29|385.22|382.62|386.23|383.63|384.55|381.95|0
1681403100000|2023-04-13 16:25:00|385.39|382.79|385.05|382.45|386.23|383.63|384.71|382.11|0
1681403400000|2023-04-13 16:30:00|384.88|382.28|385.22|382.62|385.72|383.12|384.71|382.11|0
1681403700000|2023-04-13 16:35:00|385.39|382.79|385.55|382.95|386.39|383.79|385.05|382.45|0
1681404000000|2023-04-13 16:40:00|385.38|382.78|385.72|383.12|386.73|384.13|385.22|382.62|0
1681404300000|2023-04-13 16:45:00|385.55|382.95|385.38|382.78|386.22|383.62|385.21|382.61|0
1681404600000|2023-04-13 16:50:00|385.21|382.61|385.55|382.95|385.89|383.29|384.54|381.94|0
1681404900000|2023-04-13 16:55:00|385.72|383.12|387.21|384.61|387.21|384.61|384.03|381.43|0
1681405200000|2023-04-13 17:00:00|387.05|384.45|384.87|382.27|387.23|384.63|384.2|381.6|0
1681405500000|2023-04-13 17:05:00|385.04|382.44|384.2|381.6|385.21|382.61|383.86|381.26|0
1681405800000|2023-04-13 17:10:00|384.03|381.43|381.85|379.25|384.03|381.43|380.85|378.25|0
1681406100000|2023-04-13 17:15:00|381.68|379.08|381.18|378.58|382.18|379.58|380.68|378.08|0
1681406400000|2023-04-13 17:20:00|381.01|378.41|381.18|378.58|382.02|379.42|380.51|377.91|0
1681406700000|2023-04-13 17:25:00|381.35|378.75|381.85|379.25|382.18|379.58|380.84|378.24|0
1681407000000|2023-04-13 17:30:00|381.51|378.91|382.01|379.41|382.68|380.08|381.34|378.74|0
1681407300000|2023-04-13 17:35:00|382.18|379.58|380.51|377.91|382.51|379.91|380.34|377.74|0
1681407600000|2023-04-13 17:40:00|380.67|378.07|378.17|375.57|380.84|378.24|377.67|375.07|0
1681407900000|2023-04-13 17:45:00|378.01|375.41|377.51|374.91|378.17|375.57|377.34|374.74|0
1681408200000|2023-04-13 17:50:00|377.34|374.74|376.34|373.74|377.84|375.24|375.85|373.25|0
1681408500000|2023-04-13 17:55:00|376.51|373.91|376.67|374.07|377.17|374.57|376.01|373.41|0
1681408800000|2023-04-13 18:00:00|376.51|373.91|376.25|373.65|377.34|374.74|375.35|372.75|0
1681409100000|2023-04-13 18:05:00|376.09|373.49|375.09|372.49|376.09|373.49|375.09|372.49|0
1681409400000|2023-04-13 18:10:00|375.26|372.66|374.1|371.5|375.26|372.66|373.77|371.17|0
1681409700000|2023-04-13 18:15:00|373.93|371.33|373.14|370.54|373.93|371.33|371.96|369.36|0
1681410000000|2023-04-13 18:20:00|373.3|370.7|373.8|371.2|374.45|371.85|372.64|370.04|0
1681410300000|2023-04-13 18:25:00|373.63|371.03|374.45|371.85|374.45|371.85|373.63|371.03|0
1681410600000|2023-04-13 18:30:00|374.29|371.69|374.78|372.18|374.78|372.18|373.63|371.03|0
1681410900000|2023-04-13 18:35:00|374.95|372.35|374.29|371.69|375.61|373.01|373.46|370.86|0
1681411200000|2023-04-13 18:40:00|374.45|371.85|372.64|370.04|374.78|372.18|372.47|369.87|0
1681411500000|2023-04-13 18:45:00|372.47|369.87|372.33|369.73|373.3|370.7|371.67|369.07|0
1681411800000|2023-04-13 18:50:00|372.16|369.56|371.5|368.9|373.15|370.55|371.5|368.9|0
1681412100000|2023-04-13 18:55:00|371.34|368.74|371.01|368.41|371.83|369.23|370.35|367.75|0
1681412400000|2023-04-13 19:00:00|370.52|367.92|370.68|368.08|371.66|369.06|370.19|367.59|0
1681412700000|2023-04-13 19:05:00|370.51|367.91|371.01|368.41|372.32|369.72|370.19|367.59|0
1681413000000|2023-04-13 19:10:00|370.84|368.24|372.32|369.72|372.32|369.72|370.51|367.91|0
1681413300000|2023-04-13 19:15:00|372.48|369.88|371.33|368.73|372.98|370.38|371.17|368.57|0
1681413600000|2023-04-13 19:20:00|371.17|368.57|372.16|369.56|372.65|370.05|370.03|367.43|0
1681413900000|2023-04-13 19:25:00|372.32|369.72|371.34|368.74|372.98|370.38|371.17|368.57|0
1681414200000|2023-04-13 19:30:00|371.5|368.9|372.81|370.21|373.64|371.04|371.5|368.9|0
1681414500000|2023-04-13 19:35:00|372.98|370.38|373.31|370.71|373.97|371.37|372.65|370.05|0
1681414800000|2023-04-13 19:40:00|373.14|370.54|371.01|368.41|373.14|370.54|370.68|368.08|0
1681415100000|2023-04-13 19:45:00|371.17|368.57|372.97|370.37|373.47|370.87|369.86|367.26|0
1681415400000|2023-04-13 19:50:00|373.63|371.03|373.3|370.7|374.29|371.69|372.97|370.37|0
1681415700000|2023-04-13 19:55:00|373.47|370.87|372.31|369.71|374.29|371.69|372.31|369.71|0
1681416000000|2023-04-13 20:00:00|372.64|370.04|372.81|370.21|373.79|371.19|372.48|369.88|0
1681416300000|2023-04-13 20:05:00|372.97|370.37|372.8|370.2|372.97|370.37|372.48|369.88|0
1681416600000|2023-04-13 20:10:00|372.64|370.04|372.8|370.2|372.8|370.2|372.47|369.87|0
1681416900000|2023-04-13 20:15:00|372.84|369.84|373|370|373|370|372.84|369.84|0
1681417200000|2023-04-13 20:20:00|373.17|370.17|373.16|370.16|373.17|370.17|373|370|0
1681417500000|2023-04-13 20:25:00|373|370|372.67|369.67|373|370|372.67|369.67|0
1681417800000|2023-04-13 20:30:00|372.83|369.83|373.16|370.16|373.16|370.16|372.83|369.83|0
1681418100000|2023-04-13 20:35:00|373|370|373|370|373.16|370.16|372.83|369.83|0
1681418400000|2023-04-13 20:40:00|373.16|370.16|374.31|371.31|374.31|371.31|373.16|370.16|0
1681418700000|2023-04-13 20:45:00|374.48|371.48|374.31|371.31|374.48|371.48|373.82|370.82|0
1681419000000|2023-04-13 20:50:00|374.47|371.47|375.46|372.46|375.46|372.46|374.31|371.31|0
1681419300000|2023-04-13 20:55:00|375.3|372.3|375.45|372.45|375.79|372.79|375.13|372.13|0
1681419600000|2023-04-13 21:00:00|374.93|371.93|375.45|372.45|375.48|372.48|374.93|371.93|0
1681419900000|2023-04-13 21:05:00|375.27|372.27|375.17|372.17|375.34|372.34|375.17|372.17|0
1681420200000|2023-04-13 21:10:00|374.97|371.97|375.09|372.09|375.21|372.21|374.92|371.92|0
1681420500000|2023-04-13 21:15:00|375.07|372.07|374.49|371.49|375.07|372.07|374.41|371.41|0
1681420800000|2023-04-13 21:20:00|374.51|371.51|374.58|371.58|374.7|371.7|374.49|371.49|0
1681421100000|2023-04-13 21:25:00|374.56|371.56|374.73|371.73|374.75|371.75|374.53|371.53|0
1681421400000|2023-04-13 21:30:00|374.92|371.92|374.8|371.8|375.12|372.12|374.7|371.7|0
1681421700000|2023-04-13 21:35:00|374.84|371.84|375.04|372.04|375.04|372.04|374.84|371.84|0
1681422000000|2023-04-13 21:40:00|374.99|371.99|374.89|371.89|374.99|371.99|374.8|371.8|0
1681422300000|2023-04-13 21:45:00|374.91|371.91|375.33|372.33|375.33|372.33|374.89|371.89|0
1681422600000|2023-04-13 21:50:00|375.26|372.26|375.68|372.68|375.78|372.78|375.18|372.18|0
1681422900000|2023-04-13 21:55:00|375.64|372.64|375.51|372.51|375.81|372.81|375.51|372.51|0
1681423200000|2023-04-13 22:00:00|375.2|372.2|375.61|372.61|376.44|373.44|375.2|372.2|0
1681423500000|2023-04-13 22:05:00|375.44|372.44|375.28|372.28|375.77|372.77|375.11|372.11|0
1681423800000|2023-04-13 22:10:00|375.11|372.11|374.95|371.95|375.28|372.28|374.78|371.78|0
1681424100000|2023-04-13 22:15:00|374.78|371.78|374.94|371.94|374.95|371.95|374.45|371.45|0
1681424400000|2023-04-13 22:20:00|374.78|371.78|374.45|371.45|374.78|371.78|374.45|371.45|0
1681424700000|2023-04-13 22:25:00|374.28|371.28|374.61|371.61|374.78|371.78|374.28|371.28|0
1681425000000|2023-04-13 22:30:00|374.45|371.45|375.11|372.11|375.11|372.11|374.45|371.45|0
1681425300000|2023-04-13 22:35:00|374.94|371.94|373.79|370.79|374.94|371.94|373.79|370.79|0
1681425600000|2023-04-13 22:40:00|373.95|370.95|373.95|370.95|374.28|371.28|373.78|370.78|0
1681425900000|2023-04-13 22:45:00|373.87|370.87|373.78|370.78|374.11|371.11|373.45|370.45|0
1681426200000|2023-04-13 22:50:00|373.62|370.62|373.78|370.78|373.95|370.95|373.29|370.29|0
1681426500000|2023-04-13 22:55:00|373.62|370.62|373.94|370.94|373.95|370.95|373.45|370.45|0
1681426800000|2023-04-13 23:00:00|373.78|370.78|373.45|370.45|373.78|370.78|373.45|370.45|0
1681427100000|2023-04-13 23:05:00|373.28|370.28|373.45|370.45|373.61|370.61|373.28|370.28|0
1681427400000|2023-04-13 23:10:00|373.61|370.61|373.78|370.78|373.78|370.78|373.45|370.45|0
1681427700000|2023-04-13 23:15:00|373.61|370.61|373.77|370.77|373.77|370.77|373.45|370.45|0
1681428000000|2023-04-13 23:20:00|373.94|370.94|374.1|371.1|374.27|371.27|373.77|370.77|0
1681428300000|2023-04-13 23:25:00|374.27|371.27|374.6|371.6|374.93|371.93|374.27|371.27|0
1681428600000|2023-04-13 23:30:00|374.76|371.76|374.43|371.43|374.76|371.76|374.26|371.26|0
1681428900000|2023-04-13 23:35:00|374.26|371.26|374.43|371.43|374.59|371.59|374.26|371.26|0
1681429200000|2023-04-13 23:40:00|374.59|371.59|375.09|372.09|375.42|372.42|374.43|371.43|0
1681429500000|2023-04-13 23:45:00|374.92|371.92|375.41|372.41|375.42|372.42|374.76|371.76|0
1681429800000|2023-04-13 23:50:00|375.25|372.25|374.75|371.75|375.41|372.41|374.75|371.75|0
1681430100000|2023-04-13 23:55:00|374.92|371.92|374.42|371.42|375.08|372.08|374.42|371.42|0
1681430400000|2023-04-14 00:00:00|374.26|371.26|373.93|370.93|375.08|372.08|373.93|370.93|0
1681430700000|2023-04-14 00:05:00|373.76|370.76|374.91|371.91|375.08|372.08|373.76|370.76|0
1681431000000|2023-04-14 00:10:00|375.08|372.08|374.25|371.25|375.24|372.24|374.25|371.25|0
1681431300000|2023-04-14 00:15:00|374.09|371.09|374.09|371.09|374.5|371.5|373.92|370.92|0
1681431600000|2023-04-14 00:20:00|374.25|371.25|373.76|370.76|374.25|371.25|373.43|370.43|0
1681431900000|2023-04-14 00:25:00|373.59|370.59|372.93|369.93|373.59|370.59|372.77|369.77|0
1681432200000|2023-04-14 00:30:00|373.1|370.1|372.11|369.11|373.1|370.1|372.11|369.11|0
1681432500000|2023-04-14 00:35:00|372.27|369.27|371.45|368.45|372.44|369.44|371.45|368.45|0
1681432800000|2023-04-14 00:40:00|371.62|368.62|370.96|367.96|371.62|368.62|370.96|367.96|0
1681433100000|2023-04-14 00:45:00|371.12|368.12|371.45|368.45|371.78|368.78|371.12|368.12|0
1681433400000|2023-04-14 00:50:00|371.28|368.28|371.61|368.61|371.78|368.78|371.28|368.28|0
1681433700000|2023-04-14 00:55:00|371.45|368.45|371.94|368.94|372.1|369.1|371.28|368.28|0
1681434000000|2023-04-14 01:00:00|372.1|369.1|371.94|368.94|372.27|369.27|371.77|368.77|0
1681434300000|2023-04-14 01:05:00|371.77|368.77|372.59|369.59|372.76|369.76|371.77|368.77|0
1681434600000|2023-04-14 01:10:00|372.43|369.43|372.76|369.76|373.09|370.09|372.43|369.43|0
1681434900000|2023-04-14 01:15:00|372.59|369.59|372.59|369.59|372.92|369.92|372.26|369.26|0
1681435200000|2023-04-14 01:20:00|372.75|369.75|372.84|369.84|372.92|369.92|372.26|369.26|0
1681435500000|2023-04-14 01:25:00|372.92|369.92|373.08|370.08|373.08|370.08|372.75|369.75|0
1681435800000|2023-04-14 01:30:00|372.92|369.92|372.91|369.91|373.08|370.08|372.75|369.75|0
1681436100000|2023-04-14 01:35:00|372.75|369.75|373.24|370.24|373.24|370.24|372.75|369.75|0
1681436400000|2023-04-14 01:40:00|373.08|370.08|374.39|371.39|374.39|371.39|373.08|370.08|0
1681436700000|2023-04-14 01:45:00|374.48|371.48|374.23|371.23|374.72|371.72|374.23|371.23|0
1681437000000|2023-04-14 01:50:00|374.06|371.06|374.23|371.23|374.23|371.23|373.73|370.73|0
1681437300000|2023-04-14 01:55:00|374.06|371.06|373.89|370.89|374.23|371.23|373.89|370.89|0
1681437600000|2023-04-14 02:00:00|374.06|371.06|373.4|370.4|374.22|371.22|373.07|370.07|0
1681437900000|2023-04-14 02:05:00|373.24|370.24|373.4|370.4|373.73|370.73|373.07|370.07|0
1681438200000|2023-04-14 02:10:00|373.56|370.56|373.56|370.56|373.89|370.89|373.4|370.4|0
1681438500000|2023-04-14 02:15:00|373.73|370.73|373.89|370.89|373.89|370.89|373.4|370.4|0
1681438800000|2023-04-14 02:20:00|374.05|371.05|374.38|371.38|374.38|371.38|373.89|370.89|0
1681439100000|2023-04-14 02:25:00|374.55|371.55|374.22|371.22|374.71|371.71|374.22|371.22|0
1681439400000|2023-04-14 02:30:00|374.05|371.05|373.56|370.56|374.22|371.22|373.39|370.39|0
1681439700000|2023-04-14 02:35:00|373.72|370.72|373.88|370.88|374.21|371.21|373.72|370.72|0
1681440000000|2023-04-14 02:40:00|374.05|371.05|373.88|370.88|374.05|371.05|373.88|370.88|0
1681440300000|2023-04-14 02:45:00|374.05|371.05|374.05|371.05|374.21|371.21|373.72|370.72|0
1681440600000|2023-04-14 02:50:00|374.21|371.21|374.37|371.37|374.54|371.54|373.88|370.88|0
1681440900000|2023-04-14 02:55:00|374.54|371.54|374.54|371.54|374.54|371.54|374.21|371.21|0
1681441200000|2023-04-14 03:00:00|374.37|371.37|374.37|371.37|374.54|371.54|374.37|371.37|0
1681441500000|2023-04-14 03:05:00|374.54|371.54|374.53|371.53|374.54|371.54|374.37|371.37|0
1681441800000|2023-04-14 03:10:00|374.46|371.46|374.37|371.37|374.7|371.7|374.2|371.2|0
1681442100000|2023-04-14 03:15:00|374.2|371.2|374.04|371.04|374.2|371.2|374.04|371.04|0
1681442400000|2023-04-14 03:20:00|374.2|371.2|374.2|371.2|374.53|371.53|374.04|371.04|0
1681442700000|2023-04-14 03:25:00|374.37|371.37|374.03|371.03|374.53|371.53|374.03|371.03|0
1681443000000|2023-04-14 03:30:00|374.2|371.2|373.37|370.37|374.2|371.2|373.21|370.21|0
1681443300000|2023-04-14 03:35:00|373.3|370.3|372.72|369.72|373.3|370.3|372.55|369.55|0
1681443600000|2023-04-14 03:40:00|372.88|369.88|372.71|369.71|372.88|369.88|372.71|369.71|0
1681443900000|2023-04-14 03:45:00|372.55|369.55|372.71|369.71|372.88|369.88|372.55|369.55|0
1681444200000|2023-04-14 03:50:00|372.88|369.88|373.04|370.04|373.04|370.04|372.55|369.55|0
1681444500000|2023-04-14 03:55:00|373.2|370.2|373.53|370.53|373.53|370.53|373.04|370.04|0
1681444800000|2023-04-14 04:00:00|373.45|370.45|374.03|371.03|374.03|371.03|373.2|370.2|0
1681445100000|2023-04-14 04:05:00|374.02|371.02|374.02|371.02|374.19|371.19|373.86|370.86|0
1681445400000|2023-04-14 04:10:00|373.86|370.86|373.53|370.53|374.02|371.02|373.53|370.53|0
1681445700000|2023-04-14 04:15:00|373.69|370.69|373.36|370.36|373.86|370.86|373.36|370.36|0
1681446000000|2023-04-14 04:20:00|373.2|370.2|373.53|370.53|373.53|370.53|373.2|370.2|0
1681446300000|2023-04-14 04:25:00|373.69|370.69|373.85|370.85|374.02|371.02|373.69|370.69|0
1681446600000|2023-04-14 04:30:00|373.69|370.69|374.02|371.02|374.02|371.02|373.69|370.69|0
1681446900000|2023-04-14 04:35:00|374.18|371.18|374.02|371.02|374.18|371.18|374.02|371.02|0
1681447200000|2023-04-14 04:40:00|374.1|371.1|374.01|371.01|374.18|371.18|374.01|371.01|0
1681447500000|2023-04-14 04:45:00|374.18|371.18|374.01|371.01|374.18|371.18|374.01|371.01|0
1681447800000|2023-04-14 04:50:00|373.85|370.85|373.68|370.68|373.85|370.85|373.52|370.52|0
1681448100000|2023-04-14 04:55:00|373.77|370.77|374.17|371.17|374.18|371.18|373.68|370.68|0
1681448400000|2023-04-14 05:00:00|374.01|371.01|374.34|371.34|374.5|371.5|374.01|371.01|0
1681448700000|2023-04-14 05:05:00|374.5|371.5|374.34|371.34|374.5|371.5|374.01|371.01|0
1681449000000|2023-04-14 05:10:00|374.17|371.17|373.84|370.84|374.34|371.34|373.84|370.84|0
1681449300000|2023-04-14 05:15:00|374.01|371.01|374|371|374.17|371.17|373.84|370.84|0
1681449600000|2023-04-14 05:20:00|373.84|370.84|373.84|370.84|374.17|371.17|373.67|370.67|0
1681449900000|2023-04-14 05:25:00|373.92|370.92|374|371|374.17|371.17|373.84|370.84|0
1681450200000|2023-04-14 05:30:00|374.17|371.17|374|371|374.33|371.33|374|371|0
1681450500000|2023-04-14 05:35:00|374.16|371.16|374.33|371.33|374.33|371.33|374|371|0
1681450800000|2023-04-14 05:40:00|374.16|371.16|374.33|371.33|374.49|371.49|374.16|371.16|0
1681451100000|2023-04-14 05:45:00|374.16|371.16|374|371|374.33|371.33|374|371|0
1681451400000|2023-04-14 05:50:00|374.16|371.16|373.83|370.83|374.33|371.33|373.83|370.83|0
1681451700000|2023-04-14 05:55:00|373.99|370.99|373.5|370.5|373.99|370.99|373.5|370.5|0
1681452000000|2023-04-14 06:00:00|373.66|370.66|374.98|371.98|375.31|372.31|373.66|370.66|0
1681452300000|2023-04-14 06:05:00|375.15|372.15|374.61|372.01|375.61|373.01|374.61|372.01|0
1681452600000|2023-04-14 06:10:00|374.78|372.18|374.45|371.85|374.78|372.18|374.28|371.68|0
1681452900000|2023-04-14 06:15:00|374.53|371.93|374.45|371.85|374.78|372.18|374.28|371.68|0
1681453200000|2023-04-14 06:20:00|374.28|371.68|374.45|371.85|374.61|372.01|374.12|371.52|0
1681453500000|2023-04-14 06:25:00|374.61|372.01|374.44|371.84|374.78|372.18|374.11|371.51|0
1681453800000|2023-04-14 06:30:00|374.61|372.01|374.11|371.51|374.61|372.01|374.11|371.51|0
1681454100000|2023-04-14 06:35:00|373.95|371.35|374.11|371.51|374.28|371.68|373.78|371.18|0
1681454400000|2023-04-14 06:40:00|373.95|371.35|374.44|371.84|374.53|371.93|373.78|371.18|0
1681454700000|2023-04-14 06:45:00|374.28|371.68|375.76|373.16|375.76|373.16|374.28|371.68|0
1681455000000|2023-04-14 06:50:00|376.09|373.49|375.26|372.66|376.09|373.49|375.1|372.5|0
1681455300000|2023-04-14 06:55:00|375.1|372.5|375.26|372.66|375.43|372.83|374.93|372.33|0
1681455600000|2023-04-14 07:00:00|375.59|372.99|375.43|372.83|375.59|372.99|374.44|371.84|0
1681455900000|2023-04-14 07:05:00|375.59|372.99|375.42|372.82|376.25|373.65|374.6|372|0
1681456200000|2023-04-14 07:10:00|375.26|372.66|374.43|371.83|375.26|372.66|373.77|371.17|0
1681456500000|2023-04-14 07:15:00|374.6|372|373.94|371.34|374.93|372.33|373.77|371.17|0
1681456800000|2023-04-14 07:20:00|374.1|371.5|373.44|370.84|374.1|371.5|372.78|370.18|0
1681457100000|2023-04-14 07:25:00|373.28|370.68|372.95|370.35|373.93|371.33|372.62|370.02|0
1681457400000|2023-04-14 07:30:00|372.78|370.18|372.61|370.01|372.94|370.34|372.29|369.69|0
1681457700000|2023-04-14 07:35:00|372.78|370.18|373.11|370.51|373.11|370.51|372.29|369.69|0
1681458000000|2023-04-14 07:40:00|372.78|370.18|373.76|371.16|373.93|371.33|372.78|370.18|0
1681458300000|2023-04-14 07:45:00|373.93|371.33|373.93|371.33|374.59|371.99|373.76|371.16|0
1681458600000|2023-04-14 07:50:00|373.76|371.16|373.27|370.67|374.26|371.66|373.1|370.5|0
1681458900000|2023-04-14 07:55:00|373.43|370.83|373.6|371|373.76|371.16|373.43|370.83|0
1681459200000|2023-04-14 08:00:00|373.43|370.83|373.92|371.32|374.25|371.65|373.43|370.83|0
1681459500000|2023-04-14 08:05:00|374.09|371.49|374.25|371.65|374.91|372.31|373.92|371.32|0
1681459800000|2023-04-14 08:10:00|374.42|371.82|375.41|372.81|375.41|372.81|374.25|371.65|0
1681460100000|2023-04-14 08:15:00|375.24|372.64|376.4|373.8|376.56|373.96|375.24|372.64|0
1681460400000|2023-04-14 08:20:00|376.23|373.63|376.73|374.13|377.06|374.46|375.9|373.3|0
1681460700000|2023-04-14 08:25:00|376.89|374.29|376.72|374.12|377.39|374.79|376.39|373.79|0
1681461000000|2023-04-14 08:30:00|376.56|373.96|376.56|373.96|376.89|374.29|376.23|373.63|0
1681461300000|2023-04-14 08:35:00|376.39|373.79|376.56|373.96|376.56|373.96|375.9|373.3|0
1681461600000|2023-04-14 08:40:00|376.72|374.12|376.72|374.12|376.89|374.29|376.39|373.79|0
1681461900000|2023-04-14 08:45:00|376.89|374.29|376.88|374.28|377.71|375.11|376.72|374.12|0
1681462200000|2023-04-14 08:50:00|376.72|374.12|376.55|373.95|377.05|374.45|376.31|373.71|0
1681462500000|2023-04-14 08:55:00|376.72|374.12|377.05|374.45|377.05|374.45|376.55|373.95|0
1681462800000|2023-04-14 09:00:00|376.88|374.28|377.54|374.94|377.71|375.11|376.88|374.28|0
1681463100000|2023-04-14 09:05:00|377.38|374.78|377.87|375.27|377.87|375.27|376.88|374.28|0
1681463400000|2023-04-14 09:10:00|377.71|375.11|377.37|374.77|377.71|375.11|377.37|374.77|0
1681463700000|2023-04-14 09:15:00|377.54|374.94|376.71|374.11|377.71|375.11|376.71|374.11|0
1681464000000|2023-04-14 09:20:00|376.55|373.95|376.13|373.53|376.71|374.11|375.88|373.28|0
1681464300000|2023-04-14 09:25:00|376.05|373.45|376.21|373.61|376.71|374.11|376.05|373.45|0
1681464600000|2023-04-14 09:30:00|376.38|373.78|376.71|374.11|377.04|374.44|376.38|373.78|0
1681464900000|2023-04-14 09:35:00|376.87|374.27|376.87|374.27|377.37|374.77|376.87|374.27|0
1681465200000|2023-04-14 09:40:00|376.54|373.94|376.04|373.44|376.71|374.11|375.71|373.11|0
1681465500000|2023-04-14 09:45:00|376.21|373.61|377.2|374.6|377.37|374.77|376.21|373.61|0
1681465800000|2023-04-14 09:50:00|377.03|374.43|376.87|374.27|377.2|374.6|376.21|373.61|0
1681466100000|2023-04-14 09:55:00|376.7|374.1|376.53|373.93|377.53|374.93|376.53|373.93|0
1681466400000|2023-04-14 10:00:00|377.03|374.43|376.86|374.26|377.53|374.93|376.37|373.77|0
1681466700000|2023-04-14 10:05:00|376.7|374.1|377.19|374.59|377.36|374.76|376.53|373.93|0
1681467000000|2023-04-14 10:10:00|377.36|374.76|378.85|376.25|379.02|376.42|377.19|374.59|0
1681467300000|2023-04-14 10:15:00|378.69|376.09|378.85|376.25|379.35|376.75|378.19|375.59|0
1681467600000|2023-04-14 10:20:00|378.68|376.08|377.02|374.42|378.85|376.25|377.02|374.42|0
1681467900000|2023-04-14 10:25:00|376.86|374.26|377.02|374.42|377.02|374.42|376.69|374.09|0
1681468200000|2023-04-14 10:30:00|376.86|374.26|378.18|375.58|378.18|375.58|376.86|374.26|0
1681468500000|2023-04-14 10:35:00|378.02|375.42|377.85|375.25|378.35|375.75|377.85|375.25|0
1681468800000|2023-04-14 10:40:00|378.01|375.41|376.85|374.25|378.01|375.41|376.69|374.09|0
1681469100000|2023-04-14 10:45:00|376.69|374.09|374.87|372.27|376.77|374.17|374.7|372.1|0
1681469400000|2023-04-14 10:50:00|374.95|372.35|375.86|373.26|376.69|374.09|374.04|371.44|0
1681469700000|2023-04-14 10:55:00|376.02|373.42|375.03|372.43|376.68|374.08|374.86|372.26|0
1681470000000|2023-04-14 11:00:00|374.7|372.1|374.2|371.6|375.86|373.26|373.54|370.94|0
1681470300000|2023-04-14 11:05:00|374.04|371.44|372.39|369.79|374.04|371.44|372.06|369.46|0
1681470600000|2023-04-14 11:10:00|372.23|369.63|372.88|370.28|372.88|370.28|371.24|368.64|0
1681470900000|2023-04-14 11:15:00|372.72|370.12|373.87|371.27|374.36|371.76|372.55|369.95|0
1681471200000|2023-04-14 11:20:00|374.03|371.43|374.03|371.43|375.19|372.59|373.87|371.27|0
1681471500000|2023-04-14 11:25:00|373.87|371.27|373.7|371.1|374.69|372.09|373.7|371.1|0
1681471800000|2023-04-14 11:30:00|373.54|370.94|374.36|371.76|374.36|371.76|373.37|370.77|0
1681472100000|2023-04-14 11:35:00|374.2|371.6|374.36|371.76|375.02|372.42|373.7|371.1|0
1681472400000|2023-04-14 11:40:00|374.19|371.59|374.36|371.76|374.85|372.25|374.19|371.59|0
1681472700000|2023-04-14 11:45:00|374.52|371.92|373.7|371.1|375.02|372.42|373.7|371.1|0
1681473000000|2023-04-14 11:50:00|373.86|371.26|373.2|370.6|374.03|371.43|373.2|370.6|0
1681473300000|2023-04-14 11:55:00|373.37|370.77|374.02|371.42|374.52|371.92|373.37|370.77|0
1681473600000|2023-04-14 12:00:00|373.69|371.09|372.54|369.94|374.19|371.59|372.38|369.78|0
1681473900000|2023-04-14 12:05:00|372.7|370.1|372.05|369.45|373.03|370.43|371.88|369.28|0
1681474200000|2023-04-14 12:10:00|371.88|369.28|370.07|367.47|371.88|369.28|370.07|367.47|0
1681474500000|2023-04-14 12:15:00|369.91|367.31|370.24|367.64|370.73|368.13|369.75|367.15|0
1681474800000|2023-04-14 12:20:00|370.07|367.47|371.88|369.28|372.04|369.44|370.07|367.47|0
1681475100000|2023-04-14 12:25:00|372.04|369.44|371.71|369.11|372.04|369.44|371.22|368.62|0
1681475400000|2023-04-14 12:30:00|369.5|366.9|375.83|373.23|376.16|373.56|369.5|366.9|0
1681475700000|2023-04-14 12:35:00|376|373.4|373.19|370.59|377.15|374.55|372.53|369.93|0
1681476000000|2023-04-14 12:40:00|373.35|370.75|376.82|374.22|377.32|374.72|372.86|370.26|0
1681476300000|2023-04-14 12:45:00|377.32|374.72|377.48|374.88|379.14|376.54|377.15|374.55|0
1681476600000|2023-04-14 12:50:00|377.65|375.05|377.31|374.71|377.98|375.38|376.16|373.56|0
1681476900000|2023-04-14 12:55:00|377.65|375.05|376.15|373.55|378.81|376.21|375.99|373.39|0
1681477200000|2023-04-14 13:00:00|376.65|374.05|376.98|374.38|377.31|374.71|375.33|372.73|0
1681477500000|2023-04-14 13:05:00|377.15|374.55|376.98|374.38|378.31|375.71|376.98|374.38|0
1681477800000|2023-04-14 13:10:00|377.14|374.54|377.81|375.21|377.97|375.37|376.48|373.88|0
1681478100000|2023-04-14 13:15:00|377.64|375.04|375.65|373.05|377.81|375.21|375.32|372.72|0
1681478400000|2023-04-14 13:20:00|375.82|373.22|375.82|373.22|376.48|373.88|375.49|372.89|0
1681478700000|2023-04-14 13:25:00|375.98|373.38|376.81|374.21|377.31|374.71|375.82|373.22|0
1681479000000|2023-04-14 13:30:00|376.48|373.88|374.49|371.89|376.48|373.88|374|371.4|0
1681479300000|2023-04-14 13:35:00|374.33|371.73|368.74|366.14|374.33|371.73|367.76|365.16|0
1681479600000|2023-04-14 13:40:00|368.91|366.31|366.78|364.18|370.87|368.27|366.13|363.53|0
1681479900000|2023-04-14 13:45:00|366.62|364.02|366.05|363.45|367.27|364.67|365.15|362.55|0
1681480200000|2023-04-14 13:50:00|365.89|363.29|366.05|363.45|366.21|363.61|363.79|361.19|0
1681480500000|2023-04-14 13:55:00|365.89|363.29|364.84|362.24|366.38|363.78|363.3|360.7|0
1681480800000|2023-04-14 14:00:00|365.08|362.48|364.92|362.32|369.63|367.03|364.11|361.51|0
1681481100000|2023-04-14 14:05:00|364.76|362.16|376.67|374.07|378.82|376.22|364.76|362.16|0
1681481400000|2023-04-14 14:10:00|376.5|373.9|372.96|370.36|376.5|373.9|371.81|369.21|0
1681481700000|2023-04-14 14:15:00|372.8|370.2|376.91|374.31|378.56|375.96|372.47|369.87|0
1681482000000|2023-04-14 14:20:00|377.24|374.64|379.88|377.28|380.05|377.45|374.93|372.33|0
1681482300000|2023-04-14 14:25:00|379.55|376.95|379.05|376.45|380.21|377.61|377.73|375.13|0
1681482600000|2023-04-14 14:30:00|379.38|376.78|378.89|376.29|381.21|378.61|376.9|374.3|0
1681482900000|2023-04-14 14:35:00|379.14|376.54|376.9|374.3|380.87|378.27|376.9|374.3|0
1681483200000|2023-04-14 14:40:00|377.23|374.63|379.21|376.61|382.53|379.93|376.9|374.3|0
1681483500000|2023-04-14 14:45:00|378.72|376.12|378.55|375.95|380.87|378.27|376.57|373.97|0
1681483800000|2023-04-14 14:50:00|379.38|376.78|381.86|379.26|382.37|379.77|376.9|374.3|0
1681484100000|2023-04-14 14:55:00|381.69|379.09|378.86|376.26|382.19|379.59|377.7|375.1|0
1681484400000|2023-04-14 15:00:00|378.69|376.09|381.52|378.92|382.52|379.92|378.53|375.93|0
1681484700000|2023-04-14 15:05:00|382.02|379.42|380.19|377.59|382.86|380.26|379.36|376.76|0
1681485000000|2023-04-14 15:10:00|380.35|377.75|378.69|376.09|380.35|377.75|377.36|374.76|0
1681485300000|2023-04-14 15:15:00|378.52|375.92|378.69|376.09|381.02|378.42|378.52|375.92|0
1681485600000|2023-04-14 15:20:00|378.52|375.92|381.18|378.58|381.68|379.08|378.02|375.42|0
1681485900000|2023-04-14 15:25:00|381.52|378.92|383.35|380.75|383.69|381.09|381.52|378.92|0
1681486200000|2023-04-14 15:30:00|383.18|380.58|382.01|379.41|384.19|381.59|381.51|378.91|0
1681486500000|2023-04-14 15:35:00|381.85|379.25|384.02|381.42|384.35|381.75|381.18|378.58|0
1681486800000|2023-04-14 15:40:00|384.18|381.58|383.18|380.58|384.52|381.92|382.85|380.25|0
1681487100000|2023-04-14 15:45:00|383.01|380.41|384.01|381.41|384.18|381.58|381.84|379.24|0
1681487400000|2023-04-14 15:50:00|384.35|381.75|383.34|380.74|385.02|382.42|382.68|380.08|0
1681487700000|2023-04-14 15:55:00|383.51|380.91|382.01|379.41|385.18|382.58|382.01|379.41|0
1681488000000|2023-04-14 16:00:00|381.84|379.24|383.67|381.07|384.01|381.41|381.5|378.9|0
1681488300000|2023-04-14 16:05:00|383.84|381.24|384.51|381.91|386.52|383.92|382|379.4|0
1681488600000|2023-04-14 16:10:00|384.68|382.08|385.19|382.59|386.19|383.59|384.34|381.74|0
1681488900000|2023-04-14 16:15:00|385.35|382.75|384.85|382.25|386.2|383.6|384.51|381.91|0
1681489200000|2023-04-14 16:20:00|385.02|382.42|385.18|382.58|386.03|383.43|383.67|381.07|0
1681489500000|2023-04-14 16:25:00|385.35|382.75|385.18|382.58|385.86|383.26|384.34|381.74|0
1681489800000|2023-04-14 16:30:00|385.52|382.92|385.85|383.25|387.03|384.43|385.18|382.58|0
1681490100000|2023-04-14 16:35:00|385.52|382.92|387.88|385.28|388.21|385.61|385.52|382.92|0
1681490400000|2023-04-14 16:40:00|388.21|385.61|389.57|386.97|389.57|386.97|386.86|384.26|0
1681490700000|2023-04-14 16:45:00|389.9|387.3|392.39|389.79|393.02|390.42|389.24|386.64|0
1681491000000|2023-04-14 16:50:00|392.73|390.13|391.13|388.53|392.73|390.13|389.69|387.09|0
1681491300000|2023-04-14 16:55:00|391.21|388.61|390.7|388.1|392.06|389.46|390.53|387.93|0
1681491600000|2023-04-14 17:00:00|391.04|388.44|387.82|385.22|391.21|388.61|387.32|384.72|0
1681491900000|2023-04-14 17:05:00|387.49|384.89|386.81|384.21|387.66|385.06|385.8|383.2|0
1681492200000|2023-04-14 17:10:00|386.47|383.87|385.3|382.7|386.64|384.04|384.46|381.86|0
1681492500000|2023-04-14 17:15:00|384.96|382.36|383.7|381.1|384.96|382.36|382.78|380.18|0
1681492800000|2023-04-14 17:20:00|383.95|381.35|386.13|383.53|387.48|384.88|383.78|381.18|0
1681493100000|2023-04-14 17:25:00|385.97|383.37|389|386.4|389|386.4|385.8|383.2|0
1681493400000|2023-04-14 17:30:00|389.34|386.74|391.03|388.43|392.56|389.96|389.34|386.74|0
1681493700000|2023-04-14 17:35:00|390.86|388.26|391.71|389.11|392.56|389.96|390.86|388.26|0
1681494000000|2023-04-14 17:40:00|391.54|388.94|390.86|388.26|391.54|388.94|388.32|385.72|0
1681494300000|2023-04-14 17:45:00|391.03|388.43|389.16|386.56|391.71|389.11|388.66|386.06|0
1681494600000|2023-04-14 17:50:00|389|386.4|387.47|384.87|389.16|386.56|387.31|384.71|0
1681494900000|2023-04-14 17:55:00|387.31|384.71|384.92|382.32|387.47|384.87|384.92|382.32|0
1681495200000|2023-04-14 18:00:00|384.75|382.15|386.1|383.5|386.78|384.18|384.08|381.48|0
1681495500000|2023-04-14 18:05:00|386.27|383.67|384.08|381.48|386.95|384.35|383.4|380.8|0
1681495800000|2023-04-14 18:10:00|383.91|381.31|382.9|380.3|384.41|381.81|382.9|380.3|0
1681496100000|2023-04-14 18:15:00|382.73|380.13|381.89|379.29|382.9|380.3|380.88|378.28|0
1681496400000|2023-04-14 18:20:00|382.22|379.62|379.7|377.1|382.22|379.62|379.04|376.44|0
1681496700000|2023-04-14 18:25:00|380.04|377.44|378.87|376.27|380.88|378.28|378.7|376.1|0
1681497000000|2023-04-14 18:30:00|378.7|376.1|377.7|375.1|378.7|376.1|377.03|374.43|0
1681497300000|2023-04-14 18:35:00|377.53|374.93|379.12|376.52|379.53|376.93|377.19|374.59|0
1681497600000|2023-04-14 18:40:00|379.2|376.6|377.69|375.09|380.2|377.6|377.53|374.93|0
1681497900000|2023-04-14 18:45:00|377.53|374.93|377.11|374.51|379.53|376.93|376.61|374.01|0
1681498200000|2023-04-14 18:50:00|376.94|374.34|378.78|376.18|379.28|376.68|376.77|374.17|0
1681498500000|2023-04-14 18:55:00|378.61|376.01|377.27|374.67|378.78|376.18|377.1|374.5|0
1681498800000|2023-04-14 19:00:00|377.44|374.84|378.94|376.34|379.44|376.84|377.27|374.67|0
1681499100000|2023-04-14 19:05:00|378.77|376.17|379.61|377.01|380.45|377.85|378.77|376.17|0
1681499400000|2023-04-14 19:10:00|379.44|376.84|382.8|380.2|382.97|380.37|379.44|376.84|0
1681499700000|2023-04-14 19:15:00|382.63|380.03|383.81|381.21|386.68|384.08|382.63|380.03|0
1681500000000|2023-04-14 19:20:00|383.98|381.38|380.78|378.18|385.5|382.9|380.44|377.84|0
1681500300000|2023-04-14 19:25:00|379.94|377.34|379.1|376.5|380.11|377.51|378.27|375.67|0
1681500600000|2023-04-14 19:30:00|378.93|376.33|378.6|376|379.77|377.17|377.93|375.33|0
1681500900000|2023-04-14 19:35:00|378.26|375.66|375.93|373.33|378.43|375.83|375.93|373.33|0
1681501200000|2023-04-14 19:40:00|375.76|373.16|373.76|371.16|376.59|373.99|373.26|370.66|0
1681501500000|2023-04-14 19:45:00|373.43|370.83|374.27|371.67|375.43|372.83|372.6|370|0
1681501800000|2023-04-14 19:50:00|375.76|373.16|376.09|373.49|376.59|373.99|374.6|372|0
1681502100000|2023-04-14 19:55:00|375.93|373.33|374.6|372|376.43|373.83|373.77|371.17|0
1681502400000|2023-04-14 20:00:00|374.76|372.16|374.1|371.5|374.76|372.16|373.43|370.83|0
1681502700000|2023-04-14 20:05:00|374.26|371.66|373.27|370.67|374.59|371.99|373.1|370.5|0
1681503000000|2023-04-14 20:10:00|373.1|370.5|372.6|370|373.27|370.67|372.6|370|0
1681690500000|2023-04-17 00:15:00|368.81|365.81|368.81|365.81|368.89|365.89|368.48|365.48|0
1681690800000|2023-04-17 00:20:00|368.64|365.64|367.82|364.82|368.64|365.64|367.49|364.49|0
1681691100000|2023-04-17 00:25:00|367.65|364.65|368.31|365.31|368.64|365.64|367.65|364.65|0
1681691400000|2023-04-17 00:30:00|368.23|365.23|367.32|364.32|368.31|365.31|367.16|364.16|0
1681691700000|2023-04-17 00:35:00|367.48|364.48|368.31|365.31|368.47|365.47|367.48|364.48|0
1681692000000|2023-04-17 00:40:00|368.14|365.14|368.47|365.47|368.47|365.47|367.98|364.98|0
1681692300000|2023-04-17 00:45:00|368.39|365.39|368.3|365.3|368.8|365.8|367.97|364.97|0
1681692600000|2023-04-17 00:50:00|368.47|365.47|369.13|366.13|369.62|366.62|368.47|365.47|0
1681692900000|2023-04-17 00:55:00|369.21|366.21|369.95|366.95|369.95|366.95|369.21|366.21|0
1681693200000|2023-04-17 01:00:00|369.79|366.79|370.11|367.11|370.12|367.12|369.29|366.29|0
1681693500000|2023-04-17 01:05:00|370.28|367.28|369.62|366.62|370.28|367.28|369.12|366.12|0
1681693800000|2023-04-17 01:10:00|369.45|366.45|369.29|366.29|369.62|366.62|369.12|366.12|0
1681694100000|2023-04-17 01:15:00|369.45|366.45|369.45|366.45|370.11|367.11|369.28|366.28|0
1681694400000|2023-04-17 01:20:00|369.28|366.28|369.28|366.28|369.78|366.78|369.12|366.12|0
1681694700000|2023-04-17 01:25:00|369.2|366.2|369.94|366.94|369.94|366.94|369.12|366.12|0
1681695000000|2023-04-17 01:30:00|370.11|367.11|368.95|365.95|370.11|367.11|368.95|365.95|0
1681695300000|2023-04-17 01:35:00|369.12|366.12|369.28|366.28|369.45|366.45|368.95|365.95|0
1681695600000|2023-04-17 01:40:00|369.11|366.11|367.79|364.79|369.11|366.11|367.63|364.63|0
1681695900000|2023-04-17 01:45:00|367.63|364.63|368.29|365.29|368.29|365.29|367.3|364.3|0
1681696200000|2023-04-17 01:50:00|368.12|365.12|368.45|365.45|368.45|365.45|367.3|364.3|0
1681696500000|2023-04-17 01:55:00|368.29|365.29|368.94|365.94|368.94|365.94|368.29|365.29|0
1681696800000|2023-04-17 02:00:00|368.78|365.78|369.44|366.44|369.77|366.77|368.45|365.45|0
1681697100000|2023-04-17 02:05:00|369.6|366.6|369.27|366.27|369.77|366.77|369.27|366.27|0
1681697400000|2023-04-17 02:10:00|369.44|366.44|369.43|366.43|369.93|366.93|369.27|366.27|0
1681697700000|2023-04-17 02:15:00|369.27|366.27|369.1|366.1|369.6|366.6|368.94|365.94|0
1681698000000|2023-04-17 02:20:00|369.27|366.27|369.1|366.1|369.43|366.43|368.94|365.94|0
1681698300000|2023-04-17 02:25:00|368.94|365.94|368.77|365.77|369.1|366.1|368.77|365.77|0
1681698600000|2023-04-17 02:30:00|368.69|365.69|368.27|365.27|368.94|365.94|368.27|365.27|0
1681698900000|2023-04-17 02:35:00|368.11|365.11|368.44|365.44|368.77|365.77|368.11|365.11|0
1681699200000|2023-04-17 02:40:00|368.27|365.27|368.44|365.44|368.6|365.6|368.27|365.27|0
1681699500000|2023-04-17 02:45:00|368.6|365.6|368.93|365.93|369.1|366.1|368.6|365.6|0
1681699800000|2023-04-17 02:50:00|368.77|365.77|368.76|365.76|369.26|366.26|368.6|365.6|0
1681700100000|2023-04-17 02:55:00|368.93|365.93|368.93|365.93|369.09|366.09|368.76|365.76|0
1681700400000|2023-04-17 03:00:00|369.09|366.09|368.76|365.76|369.09|366.09|368.6|365.6|0
1681700700000|2023-04-17 03:05:00|368.68|365.68|368.76|365.76|368.76|365.76|368.6|365.6|0
1681701000000|2023-04-17 03:10:00|368.68|365.68|368.92|365.92|369.09|366.09|368.68|365.68|0
1681701300000|2023-04-17 03:15:00|369.01|366.01|368.92|365.92|369.42|366.42|368.92|365.92|0
1681701600000|2023-04-17 03:20:00|368.76|365.76|368.76|365.76|368.76|365.76|368.76|365.76|0
1681701900000|2023-04-17 03:25:00|368.59|365.59|368.59|365.59|368.92|365.92|368.59|365.59|0
1681702200000|2023-04-17 03:30:00|368.75|365.75|369.41|366.41|369.41|366.41|368.59|365.59|0
1681702500000|2023-04-17 03:35:00|369.25|366.25|369.25|366.25|369.41|366.41|369.08|366.08|0
1681702800000|2023-04-17 03:40:00|369.41|366.41|368.91|365.91|369.41|366.41|368.91|365.91|0
1681703100000|2023-04-17 03:45:00|368.75|365.75|368.91|365.91|369.41|366.41|368.75|365.75|0
1681703400000|2023-04-17 03:50:00|368.75|365.75|369.08|366.08|369.08|366.08|368.75|365.75|0
1681703700000|2023-04-17 03:55:00|368.91|365.91|369.24|366.24|369.24|366.24|368.91|365.91|0
1681704000000|2023-04-17 04:00:00|369.08|366.08|369.07|366.07|369.24|366.24|368.42|365.42|0
1681704300000|2023-04-17 04:05:00|368.91|365.91|368.91|365.91|369.24|366.24|368.91|365.91|0
1681704600000|2023-04-17 04:10:00|368.99|365.99|369.4|366.4|369.4|366.4|368.99|365.99|0
1681704900000|2023-04-17 04:15:00|369.57|366.57|369.73|366.73|369.73|366.73|369.4|366.4|0
1681705200000|2023-04-17 04:20:00|369.9|366.9|369.23|366.23|369.9|366.9|369.23|366.23|0
1681705500000|2023-04-17 04:25:00|369.32|366.32|369.4|366.4|369.56|366.56|369.23|366.23|0
1681705800000|2023-04-17 04:30:00|369.23|366.23|369.4|366.4|369.4|366.4|369.23|366.23|0
1681706100000|2023-04-17 04:35:00|369.56|366.56|369.23|366.23|369.56|366.56|369.23|366.23|0
1681706400000|2023-04-17 04:40:00|369.39|366.39|369.23|366.23|369.39|366.39|369.23|366.23|0
1681706700000|2023-04-17 04:45:00|369.39|366.39|369.56|366.56|369.56|366.56|369.06|366.06|0
1681707000000|2023-04-17 04:50:00|369.39|366.39|369.39|366.39|369.56|366.56|369.23|366.23|0
1681707300000|2023-04-17 04:55:00|369.23|366.23|369.22|366.22|369.39|366.39|369.06|366.06|0
1681707600000|2023-04-17 05:00:00|369.39|366.39|368.4|365.4|369.55|366.55|368.4|365.4|0
1681707900000|2023-04-17 05:05:00|368.56|365.56|369.22|366.22|369.22|366.22|368.56|365.56|0
1681708200000|2023-04-17 05:10:00|369.39|366.39|369.72|366.72|369.88|366.88|369.39|366.39|0
1681708500000|2023-04-17 05:15:00|369.55|366.55|369.38|366.38|369.88|366.88|369.22|366.22|0
1681708800000|2023-04-17 05:20:00|369.22|366.22|369.55|366.55|369.55|366.55|369.22|366.22|0
1681709100000|2023-04-17 05:25:00|369.38|366.38|368.39|365.39|369.55|366.55|368.23|365.23|0
1681709400000|2023-04-17 05:30:00|368.23|365.23|368.06|365.06|368.39|365.39|367.57|364.57|0
1681709700000|2023-04-17 05:35:00|367.9|364.9|368.22|365.22|368.72|365.72|367.9|364.9|0
1681710000000|2023-04-17 05:40:00|368.39|365.39|368.22|365.22|368.39|365.39|367.89|364.89|0
1681710300000|2023-04-17 05:45:00|368.06|365.06|367.56|364.56|368.22|365.22|367.4|364.4|0
1681710600000|2023-04-17 05:50:00|367.4|364.4|367.73|364.73|368.06|365.06|367.4|364.4|0
1681710900000|2023-04-17 05:55:00|367.89|364.89|367.56|364.56|368.22|365.22|367.56|364.56|0
1681711200000|2023-04-17 06:00:00|367.89|364.89|368.05|365.05|368.05|365.05|367.39|364.39|0
1681711500000|2023-04-17 06:05:00|367.85|365.25|367.85|365.25|368.02|365.42|366.7|364.1|0
1681711800000|2023-04-17 06:10:00|367.69|365.09|368.18|365.58|368.34|365.74|367.52|364.92|0
1681712100000|2023-04-17 06:15:00|368.34|365.74|369|366.4|369.17|366.57|368.18|365.58|0
1681712400000|2023-04-17 06:20:00|369.33|366.73|369.5|366.9|369.5|366.9|368.84|366.24|0
1681712700000|2023-04-17 06:25:00|369.33|366.73|368.5|365.9|369.83|367.23|368.5|365.9|0
1681713000000|2023-04-17 06:30:00|368.67|366.07|369.33|366.73|369.33|366.73|368.5|365.9|0
1681713300000|2023-04-17 06:35:00|369.16|366.56|369.49|366.89|369.99|367.39|369|366.4|0
1681713600000|2023-04-17 06:40:00|369.33|366.73|369.99|367.39|370.32|367.72|369.33|366.73|0
1681713900000|2023-04-17 06:45:00|369.82|367.22|368.99|366.39|369.82|367.22|368.99|366.39|0
1681714200000|2023-04-17 06:50:00|369.16|366.56|368.5|365.9|369.16|366.56|368.33|365.73|0
1681714500000|2023-04-17 06:55:00|368.33|365.73|367.84|365.24|368.5|365.9|367.67|365.07|0
1681714800000|2023-04-17 07:00:00|368|365.4|366.68|364.08|369.16|366.56|366.35|363.75|0
1681715100000|2023-04-17 07:05:00|366.52|363.92|367.83|365.23|367.83|365.23|365.7|363.1|0
1681715400000|2023-04-17 07:10:00|367.5|364.9|367.5|364.9|367.67|365.07|366.35|363.75|0
1681715700000|2023-04-17 07:15:00|367.67|365.07|368.16|365.56|368.49|365.89|366.84|364.24|0
1681716000000|2023-04-17 07:20:00|368.33|365.73|367.34|364.74|368.49|365.89|367.34|364.74|0
1681716300000|2023-04-17 07:25:00|367.67|365.07|367.01|364.41|368.16|365.56|367.01|364.41|0
1681716600000|2023-04-17 07:30:00|367.17|364.57|365.53|362.93|367.5|364.9|365.53|362.93|0
1681716900000|2023-04-17 07:35:00|365.69|363.09|364.34|361.74|365.94|363.34|364.18|361.58|0
1681717200000|2023-04-17 07:40:00|364.5|361.9|367.28|364.68|367.44|364.84|364.5|361.9|0
1681717500000|2023-04-17 07:45:00|367.11|364.51|366.62|364.02|367.44|364.84|366.29|363.69|0
1681717800000|2023-04-17 07:50:00|366.78|364.18|367.11|364.51|367.44|364.84|366.21|363.61|0
1681718100000|2023-04-17 07:55:00|367.28|364.68|367.44|364.84|367.77|365.17|366.95|364.35|0
1681718400000|2023-04-17 08:00:00|367.77|365.17|366.94|364.34|367.94|365.34|366.94|364.34|0
1681718700000|2023-04-17 08:05:00|367.11|364.51|368.26|365.66|368.59|365.99|366.78|364.18|0
1681719000000|2023-04-17 08:10:00|368.1|365.5|368.1|365.5|368.43|365.83|367.6|365|0
1681719300000|2023-04-17 08:15:00|368.26|365.66|367.93|365.33|368.26|365.66|367.69|365.09|0
1681719600000|2023-04-17 08:20:00|367.76|365.16|368.92|366.32|369.25|366.65|367.76|365.16|0
1681719900000|2023-04-17 08:25:00|368.75|366.15|368.59|365.99|368.92|366.32|368.09|365.49|0
1681720200000|2023-04-17 08:30:00|368.75|366.15|369.25|366.65|369.58|366.98|368.42|365.82|0
1681720500000|2023-04-17 08:35:00|369.41|366.81|369.08|366.48|370.24|367.64|369.08|366.48|0
1681720800000|2023-04-17 08:40:00|369.25|366.65|369.58|366.98|369.58|366.98|368.75|366.15|0
1681721100000|2023-04-17 08:45:00|369.41|366.81|369.41|366.81|370.07|367.47|369.24|366.64|0
1681721400000|2023-04-17 08:50:00|369.58|366.98|369.74|367.14|369.91|367.31|368.91|366.31|0
1681721700000|2023-04-17 08:55:00|369.91|367.31|370.27|367.67|370.6|368|369.41|366.81|0
1681722000000|2023-04-17 09:00:00|370.43|367.83|369.27|366.67|370.43|367.83|369.11|366.51|0
1681722300000|2023-04-17 09:05:00|369.44|366.84|369.93|367.33|370.76|368.16|369.44|366.84|0
1681722600000|2023-04-17 09:10:00|369.86|367.26|370.1|367.5|370.35|367.75|369.77|367.17|0
1681722900000|2023-04-17 09:15:00|370.02|367.42|370.93|368.33|371.75|369.15|370.02|367.42|0
1681723200000|2023-04-17 09:20:00|371.09|368.49|371.18|368.58|371.59|368.99|370.76|368.16|0
1681723500000|2023-04-17 09:25:00|371.26|368.66|371.22|368.62|371.59|368.99|370.59|367.99|0
1681723800000|2023-04-17 09:30:00|371.39|368.79|371.06|368.46|371.55|368.95|370.73|368.13|0
1681724100000|2023-04-17 09:35:00|371.22|368.62|371.88|369.28|372.05|369.45|370.89|368.29|0
1681724400000|2023-04-17 09:40:00|372.05|369.45|373.37|370.77|373.54|370.94|372.05|369.45|0
1681724700000|2023-04-17 09:45:00|373.54|370.94|373.37|370.77|373.54|370.94|373.04|370.44|0
1681725000000|2023-04-17 09:50:00|373.04|370.44|372.54|369.94|373.21|370.61|372.37|369.77|0
1681725300000|2023-04-17 09:55:00|372.37|369.77|372.7|370.1|372.87|370.27|372.04|369.44|0
1681725600000|2023-04-17 10:00:00|372.87|370.27|372.54|369.94|372.87|370.27|372.04|369.44|0
1681725900000|2023-04-17 10:05:00|372.37|369.77|372.54|369.94|372.7|370.1|372.04|369.44|0
1681726200000|2023-04-17 10:10:00|372.87|370.27|372.2|369.6|373.03|370.43|372.04|369.44|0
1681726500000|2023-04-17 10:15:00|372.37|369.77|372.53|369.93|372.95|370.35|371.71|369.11|0
1681726800000|2023-04-17 10:20:00|372.37|369.77|372.7|370.1|372.86|370.26|372.29|369.69|0
1681727100000|2023-04-17 10:25:00|372.86|370.26|372.37|369.77|373.2|370.6|372.2|369.6|0
1681727400000|2023-04-17 10:30:00|372.53|369.93|372.03|369.43|372.53|369.93|372.03|369.43|0
1681727700000|2023-04-17 10:35:00|372.2|369.6|372.69|370.09|373.03|370.43|372.2|369.6|0
1681728000000|2023-04-17 10:40:00|372.53|369.93|372.36|369.76|372.69|370.09|372.03|369.43|0
1681728300000|2023-04-17 10:45:00|372.2|369.6|371.86|369.26|372.36|369.76|371.37|368.77|0
1681728600000|2023-04-17 10:50:00|372.03|369.43|371.86|369.26|372.36|369.76|371.53|368.93|0
1681728900000|2023-04-17 10:55:00|371.78|369.18|371.2|368.6|372.03|369.43|370.7|368.1|0
1681729200000|2023-04-17 11:00:00|371.03|368.43|370.54|367.94|371.03|368.43|370.04|367.44|0
1681729500000|2023-04-17 11:05:00|370.7|368.1|370.37|367.77|370.87|368.27|370.04|367.44|0
1681729800000|2023-04-17 11:10:00|370.2|367.6|370.37|367.77|370.7|368.1|370.04|367.44|0
1681730100000|2023-04-17 11:15:00|370.2|367.6|370.86|368.26|370.86|368.26|369.71|367.11|0
1681730400000|2023-04-17 11:20:00|370.7|368.1|371.36|368.76|371.69|369.09|370.7|368.1|0
1681730700000|2023-04-17 11:25:00|371.19|368.59|371.69|369.09|371.69|369.09|371.03|368.43|0
1681731000000|2023-04-17 11:30:00|371.52|368.92|371.52|368.92|372.02|369.42|371.19|368.59|0
1681731300000|2023-04-17 11:35:00|371.35|368.75|373.18|370.58|373.18|370.58|371.19|368.59|0
1681731600000|2023-04-17 11:40:00|373.34|370.74|372.34|369.74|373.34|370.74|372.18|369.58|0
1681731900000|2023-04-17 11:45:00|372.51|369.91|372.34|369.74|372.68|370.08|371.52|368.92|0
1681732200000|2023-04-17 11:50:00|372.18|369.58|371.35|368.75|372.18|369.58|371.35|368.75|0
1681732500000|2023-04-17 11:55:00|371.51|368.91|370.85|368.25|371.51|368.91|370.52|367.92|0
1681732800000|2023-04-17 12:00:00|370.69|368.09|370.19|367.59|371.02|368.42|369.69|367.09|0
1681733100000|2023-04-17 12:05:00|370.02|367.42|370.02|367.42|371.18|368.58|370.02|367.42|0
1681733400000|2023-04-17 12:10:00|370.35|367.75|370.35|367.75|370.35|367.75|369.53|366.93|0
1681733700000|2023-04-17 12:15:00|370.68|368.08|371.51|368.91|372.17|369.57|370.52|367.92|0
1681734000000|2023-04-17 12:20:00|371.34|368.74|372.17|369.57|372.33|369.73|370.68|368.08|0
1681734300000|2023-04-17 12:25:00|372.33|369.73|372.17|369.57|372.33|369.73|371.84|369.24|0
1681734600000|2023-04-17 12:30:00|373.25|370.65|373.66|371.06|374.99|372.39|371.67|369.07|0
1681734900000|2023-04-17 12:35:00|373.58|370.98|371.5|368.9|373.99|371.39|370.84|368.24|0
1681735200000|2023-04-17 12:40:00|371.34|368.74|373.32|370.72|373.32|370.72|370.84|368.24|0
1681735500000|2023-04-17 12:45:00|373.49|370.89|374.82|372.22|374.98|372.38|372.99|370.39|0
1681735800000|2023-04-17 12:50:00|374.65|372.05|373.82|371.22|374.65|372.05|372.82|370.22|0
1681736100000|2023-04-17 12:55:00|373.65|371.05|373.98|371.38|374.48|371.88|373.49|370.89|0
1681736400000|2023-04-17 13:00:00|373.82|371.22|373.65|371.05|374.48|371.88|372.99|370.39|0
1681736700000|2023-04-17 13:05:00|373.82|371.22|373.48|370.88|374.81|372.21|373.32|370.72|0
1681737000000|2023-04-17 13:10:00|373.65|371.05|374.48|371.88|374.64|372.04|373.15|370.55|0
1681737300000|2023-04-17 13:15:00|374.64|372.04|374.64|372.04|375.48|372.88|374.15|371.55|0
1681737600000|2023-04-17 13:20:00|374.81|372.21|375.47|372.87|375.81|373.21|374.64|372.04|0
1681737900000|2023-04-17 13:25:00|375.64|373.04|375.47|372.87|376.64|374.04|374.47|371.87|0
1681738200000|2023-04-17 13:30:00|375.14|372.54|374.31|371.71|376.31|373.71|374.14|371.54|0
1681738500000|2023-04-17 13:35:00|374.47|371.87|372.48|369.88|374.81|372.21|370.82|368.22|0
1681738800000|2023-04-17 13:40:00|372.31|369.71|372.31|369.71|372.97|370.37|370.16|367.56|0
1681739100000|2023-04-17 13:45:00|372.15|369.55|374.47|371.87|375.47|372.87|371.65|369.05|0
1681739400000|2023-04-17 13:50:00|374.3|371.7|373.47|370.87|374.47|371.87|371.65|369.05|0
1681739700000|2023-04-17 13:55:00|373.3|370.7|373.63|371.03|375.63|373.03|371.81|369.21|0
1681740000000|2023-04-17 14:00:00|373.3|370.7|374.96|372.36|375.3|372.7|370.32|367.72|0
1681740300000|2023-04-17 14:05:00|374.13|371.53|373.01|370.41|375.13|372.53|371.85|369.25|0
1681740600000|2023-04-17 14:10:00|372.68|370.08|371.68|369.08|373.85|371.25|371.35|368.75|0
1681740900000|2023-04-17 14:15:00|371.85|369.25|370.35|367.75|371.85|369.25|369.52|366.92|0
1681741200000|2023-04-17 14:20:00|370.18|367.58|369.18|366.58|370.51|367.91|368.69|366.09|0
1681741500000|2023-04-17 14:25:00|369.02|366.42|371.01|368.41|371.18|368.58|368.52|365.92|0
1681741800000|2023-04-17 14:30:00|371.18|368.58|370.51|367.91|371.67|369.07|368.85|366.25|0
1681742100000|2023-04-17 14:35:00|370.68|368.08|374.18|371.58|375.35|372.75|370.18|367.58|0
1681742400000|2023-04-17 14:40:00|374.34|371.74|375.01|372.41|376.69|374.09|373.84|371.24|0
1681742700000|2023-04-17 14:45:00|375.35|372.75|373|370.4|376.02|373.42|373|370.4|0
1681743000000|2023-04-17 14:50:00|372.84|370.24|374|371.4|375.01|372.41|372|369.4|0
1681743300000|2023-04-17 14:55:00|374.34|371.74|373.84|371.24|376.01|373.41|373.5|370.9|0
1681743600000|2023-04-17 15:00:00|373.67|371.07|375.01|372.41|376.01|373.41|372.5|369.9|0
1681743900000|2023-04-17 15:05:00|374.67|372.07|373.67|371.07|375.01|372.41|373|370.4|0
1681744200000|2023-04-17 15:10:00|373.5|370.9|375|372.4|376.01|373.41|373.17|370.57|0
1681744500000|2023-04-17 15:15:00|374.84|372.24|374.33|371.73|375.5|372.9|372.83|370.23|0
1681744800000|2023-04-17 15:20:00|374.5|371.9|372.83|370.23|375.34|372.74|372.83|370.23|0
1681745100000|2023-04-17 15:25:00|372.66|370.06|373.87|371.27|375.33|372.73|371.66|369.06|0
1681745400000|2023-04-17 15:30:00|374.21|371.61|376.39|373.79|377.23|374.63|374.04|371.44|0
1681745700000|2023-04-17 15:35:00|376.22|373.62|378.57|375.97|379.93|377.33|376.22|373.62|0
1681746000000|2023-04-17 15:40:00|378.41|375.81|379.25|376.65|379.59|376.99|377.56|374.96|0
1681746300000|2023-04-17 15:45:00|379.42|376.82|378.23|375.63|380.26|377.66|378.07|375.47|0
1681746600000|2023-04-17 15:50:00|378.07|375.47|376.72|374.12|378.57|375.97|376.38|373.78|0
1681746900000|2023-04-17 15:55:00|376.55|373.95|376.15|373.55|377.22|374.62|375.65|373.05|0
1681747200000|2023-04-17 16:00:00|376.32|373.72|375.98|373.38|377.33|374.73|374.98|372.38|0
1681747500000|2023-04-17 16:05:00|376.15|373.55|375.31|372.71|377.33|374.73|375.31|372.71|0
1681747800000|2023-04-17 16:10:00|375.48|372.88|376.82|374.22|377.84|375.24|374.81|372.21|0
1681748100000|2023-04-17 16:15:00|376.58|373.98|377.33|374.73|377.84|375.24|375.98|373.38|0
1681748400000|2023-04-17 16:20:00|377.16|374.56|378|375.4|378.68|376.08|376.99|374.39|0
1681748700000|2023-04-17 16:25:00|377.83|375.23|376.15|373.55|377.83|375.23|376.15|373.55|0
1681749000000|2023-04-17 16:30:00|376.32|373.72|376.99|374.39|376.99|374.39|375.64|373.04|0
1681749300000|2023-04-17 16:35:00|377.16|374.56|376.14|373.54|377.16|374.56|375.13|372.53|0
1681749600000|2023-04-17 16:40:00|376.31|373.71|375.47|372.87|376.31|373.71|374.46|371.86|0
1681749900000|2023-04-17 16:45:00|375.3|372.7|376.31|373.71|376.48|373.88|374.29|371.69|0
1681750200000|2023-04-17 16:50:00|376.14|373.54|376.98|374.38|377.49|374.89|375.8|373.2|0
1681750500000|2023-04-17 16:55:00|376.81|374.21|375.89|373.29|377.32|374.72|375.47|372.87|0
1681750800000|2023-04-17 17:00:00|375.63|373.03|375.3|372.7|376.81|374.21|374.96|372.36|0
1681751100000|2023-04-17 17:05:00|375.46|372.86|377.15|374.55|377.99|375.39|375.46|372.86|0
1681751400000|2023-04-17 17:10:00|377.32|374.72|375.29|372.69|377.65|375.05|375.12|372.52|0
1681751700000|2023-04-17 17:15:00|375.12|372.52|374.28|371.68|375.63|373.03|373.61|371.01|0
1681752000000|2023-04-17 17:20:00|374.12|371.52|375.12|372.52|375.46|372.86|373.78|371.18|0
1681752300000|2023-04-17 17:25:00|374.95|372.35|374.28|371.68|375.96|373.36|374.28|371.68|0
1681752600000|2023-04-17 17:30:00|374.45|371.85|373.94|371.34|374.62|372.02|373.61|371.01|0
1681752900000|2023-04-17 17:35:00|374.11|371.51|373.94|371.34|374.61|372.01|373.61|371.01|0
1681753200000|2023-04-17 17:40:00|374.11|371.51|375.12|372.52|375.45|372.85|373.77|371.17|0
1681753500000|2023-04-17 17:45:00|375.45|372.85|375.12|372.52|375.79|373.19|374.61|372.01|0
1681753800000|2023-04-17 17:50:00|375.28|372.68|376.97|374.37|376.97|374.37|375.12|372.52|0
1681754100000|2023-04-17 17:55:00|376.8|374.2|378.82|376.22|379.33|376.73|376.8|374.2|0
1681754400000|2023-04-17 18:00:00|378.74|376.14|379.5|376.9|380.18|377.58|378.65|376.05|0
1681754700000|2023-04-17 18:05:00|379.84|377.24|378.99|376.39|380.01|377.41|378.65|376.05|0
1681755000000|2023-04-17 18:10:00|379.16|376.56|377.81|375.21|379.5|376.9|377.22|374.62|0
1681755300000|2023-04-17 18:15:00|377.97|375.37|377.83|375.23|378.65|376.05|377.47|374.87|0
1681755600000|2023-04-17 18:20:00|377.66|375.06|375.58|372.98|377.66|375.06|375.41|372.81|0
1681755900000|2023-04-17 18:25:00|375.41|372.81|375.07|372.47|376.09|373.49|374.9|372.3|0
1681756200000|2023-04-17 18:30:00|375.24|372.64|373.72|371.12|375.58|372.98|373.55|370.95|0
1681756500000|2023-04-17 18:35:00|373.89|371.29|373.04|370.44|374.22|371.62|373.04|370.44|0
1681756800000|2023-04-17 18:40:00|372.87|370.27|370.18|367.58|372.87|370.27|369.68|367.08|0
1681757100000|2023-04-17 18:45:00|370.35|367.75|369.18|366.58|370.35|367.75|368.84|366.24|0
1681757400000|2023-04-17 18:50:00|368.84|366.24|368.51|365.91|369.34|366.74|367.67|365.07|0
1681757700000|2023-04-17 18:55:00|368.34|365.74|367.76|365.16|368.84|366.24|367.17|364.57|0
1681758000000|2023-04-17 19:00:00|367.84|365.24|366.17|363.57|367.84|365.24|365.83|363.23|0
1681758300000|2023-04-17 19:05:00|366|363.4|365.33|362.73|366.5|363.9|365|362.4|0
1681758600000|2023-04-17 19:10:00|365.17|362.57|365.75|363.15|366.16|363.56|364.83|362.23|0
1681758900000|2023-04-17 19:15:00|365.83|363.23|364.5|361.9|365.83|363.23|363.83|361.23|0
1681759200000|2023-04-17 19:20:00|364.33|361.73|363.33|360.73|364.33|361.73|363.33|360.73|0
1681759500000|2023-04-17 19:25:00|363.5|360.9|362.5|359.9|364.16|361.56|362.17|359.57|0
1681759800000|2023-04-17 19:30:00|362.67|360.07|363.16|360.56|363.66|361.06|362.17|359.57|0
1681760100000|2023-04-17 19:35:00|363.33|360.73|364.16|361.56|364.49|361.89|363|360.4|0
1681760400000|2023-04-17 19:40:00|364.33|361.73|363.66|361.06|364.66|362.06|363.33|360.73|0
1681760700000|2023-04-17 19:45:00|363.83|361.23|363.66|361.06|365.32|362.72|363.33|360.73|0
1681761000000|2023-04-17 19:50:00|363.49|360.89|360.84|358.24|363.49|360.89|360.35|357.75|0
1681761300000|2023-04-17 19:55:00|360.68|358.08|359.6|357|363.14|360.54|359.6|357|0
1681761600000|2023-04-17 20:00:00|359.76|357.16|358.11|355.51|359.76|357.16|358.11|355.51|0
1681761900000|2023-04-17 20:05:00|358.28|355.68|358.11|355.51|358.94|356.34|358.11|355.51|0
1681762200000|2023-04-17 20:10:00|358.28|355.68|358.93|356.33|358.93|356.33|357.45|354.85|0
1681762500000|2023-04-17 20:15:00|358.64|355.64|358.15|355.15|358.64|355.64|357.98|354.98|0
1681762800000|2023-04-17 20:20:00|358.07|355.07|357.98|354.98|358.47|355.47|357.98|354.98|0
1681763100000|2023-04-17 20:25:00|358.14|355.14|358.14|355.14|358.31|355.31|357.98|354.98|0
1681763400000|2023-04-17 20:30:00|357.98|354.98|358.14|355.14|358.14|355.14|357.98|354.98|0
1681763700000|2023-04-17 20:35:00|358.47|355.47|358.47|355.47|358.63|355.63|358.3|355.3|0
1681764000000|2023-04-17 20:40:00|358.63|355.63|358.47|355.47|358.63|355.63|358.47|355.47|0
1681764300000|2023-04-17 20:45:00|358.63|355.63|359.12|356.12|359.12|356.12|358.63|355.63|0
1681764600000|2023-04-17 20:50:00|358.96|355.96|359.12|356.12|359.12|356.12|358.79|355.79|0
1681764900000|2023-04-17 20:55:00|359.45|356.45|359.87|356.87|360.03|357.03|359.12|356.12|0
1681765200000|2023-04-17 21:00:00|359.96|356.96|359.93|356.93|359.96|356.96|359.66|356.66|0
1681765500000|2023-04-17 21:05:00|359.88|356.88|359.96|356.96|360.03|357.03|359.81|356.81|0
1681765800000|2023-04-17 21:10:00|360.07|357.07|359.83|356.83|360.07|357.07|359.83|356.83|0
1681766100000|2023-04-17 21:15:00|359.81|356.81|359.95|356.95|360.12|357.12|359.81|356.81|0
1681766400000|2023-04-17 21:20:00|359.97|356.97|360.1|357.1|360.29|357.29|359.83|356.83|0
1681766700000|2023-04-17 21:25:00|360.07|357.07|360|357|360.07|357.07|359.97|356.97|0
1681767000000|2023-04-17 21:30:00|359.99|356.99|359.97|356.97|359.99|356.99|359.85|356.85|0
1681767300000|2023-04-17 21:35:00|359.99|356.99|360.07|357.07|360.07|357.07|359.99|356.99|0
1681767600000|2023-04-17 21:40:00|360.14|357.14|360.35|357.35|360.35|357.35|360.14|357.14|0
1681767900000|2023-04-17 21:45:00|360.28|357.28|360.28|357.28|360.28|357.28|360.28|357.28|0
1681768200000|2023-04-17 21:50:00|360.23|357.23|360.09|357.09|360.23|357.23|360.09|357.09|0
1681768500000|2023-04-17 21:55:00|360.13|357.13|360.13|357.13|360.23|357.23|360.03|357.03|0
1681768800000|2023-04-17 22:00:00|359.85|356.85|360.09|357.09|360.51|357.51|359.85|356.85|0
1681769100000|2023-04-17 22:05:00|360.42|357.42|360.42|357.42|360.59|357.59|360.26|357.26|0
1681769400000|2023-04-17 22:10:00|360.26|357.26|360.42|357.42|360.42|357.42|359.92|356.92|0
1681769700000|2023-04-17 22:15:00|360.58|357.58|360.91|357.91|361.08|358.08|360.42|357.42|0
1681770000000|2023-04-17 22:20:00|360.83|357.83|360.91|357.91|361.08|358.08|360.75|357.75|0
1681770300000|2023-04-17 22:25:00|360.75|357.75|360.75|357.75|361.08|358.08|360.42|357.42|0
1681770600000|2023-04-17 22:30:00|360.91|357.91|360.74|357.74|360.91|357.91|360.74|357.74|0
1681770900000|2023-04-17 22:35:00|360.91|357.91|360.91|357.91|360.91|357.91|360.74|357.74|0
1681771200000|2023-04-17 22:40:00|360.74|357.74|360.74|357.74|360.91|357.91|360.74|357.74|0
1681771500000|2023-04-17 22:45:00|360.91|357.91|360.74|357.74|361.07|358.07|360.74|357.74|0
1681771800000|2023-04-17 22:50:00|360.9|357.9|360.9|357.9|360.9|357.9|360.9|357.9|0
1681772100000|2023-04-17 22:55:00|360.74|357.74|360.24|357.24|360.9|357.9|360.24|357.24|0
1681772400000|2023-04-17 23:00:00|360.41|357.41|360.41|357.41|360.41|357.41|359.75|356.75|0
1681772700000|2023-04-17 23:05:00|360.24|357.24|360.24|357.24|360.41|357.41|360.24|357.24|0
1681773000000|2023-04-17 23:10:00|360.4|357.4|360.24|357.24|360.4|357.4|360.24|357.24|0
1681773300000|2023-04-17 23:15:00|360.07|357.07|360.07|357.07|360.24|357.24|360.07|357.07|0
1681773600000|2023-04-17 23:20:00|359.91|356.91|360.07|357.07|360.07|357.07|359.58|356.58|0
1681773900000|2023-04-17 23:25:00|359.91|356.91|360.07|357.07|360.32|357.32|359.91|356.91|0
1681774200000|2023-04-17 23:30:00|360.23|357.23|360.4|357.4|360.4|357.4|360.07|357.07|0
1681774500000|2023-04-17 23:35:00|360.23|357.23|360.32|357.32|360.4|357.4|360.23|357.23|0
1681774800000|2023-04-17 23:40:00|360.4|357.4|360.39|357.39|360.4|357.4|360.23|357.23|0
1681775100000|2023-04-17 23:45:00|360.48|357.48|360.72|357.72|360.89|357.89|360.39|357.39|0
1681775400000|2023-04-17 23:50:00|360.56|357.56|360.72|357.72|360.89|357.89|360.56|357.56|0
1681775700000|2023-04-17 23:55:00|360.56|357.56|360.23|357.23|360.72|357.72|360.23|357.23|0
1681776000000|2023-04-18 00:00:00|360.39|357.39|360.55|357.55|360.72|357.72|360.06|357.06|0
1681776300000|2023-04-18 00:05:00|360.39|357.39|360.72|357.72|361.05|358.05|360.39|357.39|0
1681776600000|2023-04-18 00:10:00|360.88|357.88|361.21|358.21|361.38|358.38|360.72|357.72|0
1681776900000|2023-04-18 00:15:00|361.05|358.05|361.38|358.38|361.54|358.54|360.88|357.88|0
1681777200000|2023-04-18 00:20:00|361.54|358.54|361.37|358.37|361.54|358.54|361.21|358.21|0
1681777500000|2023-04-18 00:25:00|361.21|358.21|360.88|357.88|361.37|358.37|360.88|357.88|0
1681777800000|2023-04-18 00:30:00|360.71|357.71|361.04|358.04|361.04|358.04|360.55|357.55|0
1681778100000|2023-04-18 00:35:00|360.88|357.88|361.37|358.37|361.37|358.37|360.88|357.88|0
1681778400000|2023-04-18 00:40:00|361.29|358.29|361.37|358.37|361.53|358.53|361.2|358.2|0
1681778700000|2023-04-18 00:45:00|361.2|358.2|361.37|358.37|361.53|358.53|361.2|358.2|0
1681779000000|2023-04-18 00:50:00|361.29|358.29|361.2|358.2|361.37|358.37|361.2|358.2|0
1681779300000|2023-04-18 00:55:00|361.37|358.37|361.53|358.53|361.86|358.86|361.37|358.37|0
1681779600000|2023-04-18 01:00:00|361.62|358.62|361.2|358.2|361.7|358.7|361.2|358.2|0
1681779900000|2023-04-18 01:05:00|361.36|358.36|361.36|358.36|361.53|358.53|361.2|358.2|0
1681780200000|2023-04-18 01:10:00|361.53|358.53|361.53|358.53|361.69|358.69|361.45|358.45|0
1681780500000|2023-04-18 01:15:00|361.69|358.69|361.53|358.53|361.86|358.86|361.36|358.36|0
1681780800000|2023-04-18 01:20:00|361.52|358.52|361.19|358.19|361.52|358.52|361.19|358.19|0
1681781100000|2023-04-18 01:25:00|361.36|358.36|361.19|358.19|361.36|358.36|361.19|358.19|0
1681781400000|2023-04-18 01:30:00|360.86|357.86|360.2|357.2|360.86|357.86|360.04|357.04|0
1681781700000|2023-04-18 01:35:00|360.04|357.04|359.87|356.87|360.36|357.36|359.71|356.71|0
1681782000000|2023-04-18 01:40:00|359.7|356.7|359.04|356.04|359.7|356.7|358.72|355.72|0
1681782300000|2023-04-18 01:45:00|359.21|356.21|359.54|356.54|359.87|356.87|359.21|356.21|0
1681782600000|2023-04-18 01:50:00|359.87|356.87|359.7|356.7|359.87|356.87|359.21|356.21|0
1681782900000|2023-04-18 01:55:00|359.54|356.54|360.03|357.03|360.19|357.19|359.54|356.54|0
1681783200000|2023-04-18 02:00:00|359.53|356.53|360.19|357.19|360.19|357.19|359.2|356.2|0
1681783500000|2023-04-18 02:05:00|360.03|357.03|359.86|356.86|360.19|357.19|359.7|356.7|0
1681783800000|2023-04-18 02:10:00|360.03|357.03|360.52|357.52|360.68|357.68|359.86|356.86|0
1681784100000|2023-04-18 02:15:00|360.35|357.35|360.02|357.02|360.52|357.52|360.02|357.02|0
1681784400000|2023-04-18 02:20:00|359.86|356.86|359.86|356.86|360.19|357.19|359.69|356.69|0
1681784700000|2023-04-18 02:25:00|360.02|357.02|360.19|357.19|360.52|357.52|360.02|357.02|0
1681785000000|2023-04-18 02:30:00|360.02|357.02|360.02|357.02|360.35|357.35|359.85|356.85|0
1681785300000|2023-04-18 02:35:00|359.85|356.85|360.35|357.35|360.35|357.35|359.85|356.85|0
1681785600000|2023-04-18 02:40:00|360.18|357.18|360.02|357.02|360.51|357.51|360.02|357.02|0
1681785900000|2023-04-18 02:45:00|360.18|357.18|360.18|357.18|360.18|357.18|360.01|357.01|0
1681786200000|2023-04-18 02:50:00|360.01|357.01|360.18|357.18|360.18|357.18|360.01|357.01|0
1681786500000|2023-04-18 02:55:00|360.1|357.1|360.18|357.18|360.34|357.34|359.93|356.93|0
1681786800000|2023-04-18 03:00:00|360.01|357.01|359.52|356.52|360.18|357.18|359.52|356.52|0
1681787100000|2023-04-18 03:05:00|359.68|356.68|360.17|357.17|360.34|357.34|359.68|356.68|0
1681787400000|2023-04-18 03:10:00|360.01|357.01|360.17|357.17|360.17|357.17|360.01|357.01|0
1681787700000|2023-04-18 03:15:00|360.01|357.01|360.5|357.5|360.5|357.5|360.01|357.01|0
1681788000000|2023-04-18 03:20:00|360.67|357.67|360.34|357.34|360.67|357.67|360.34|357.34|0
1681788300000|2023-04-18 03:25:00|360.33|357.33|360.5|357.5|360.66|357.66|360.33|357.33|0
1681788600000|2023-04-18 03:30:00|360.66|357.66|360.83|357.83|360.83|357.83|360.66|357.66|0
1681788900000|2023-04-18 03:35:00|360.99|357.99|361.49|358.49|361.49|358.49|360.83|357.83|0
1681789200000|2023-04-18 03:40:00|361.65|358.65|361.32|358.32|361.65|358.65|361.32|358.32|0
1681789500000|2023-04-18 03:45:00|361.49|358.49|361.65|358.65|361.82|358.82|361.48|358.48|0
1681789800000|2023-04-18 03:50:00|361.82|358.82|361.32|358.32|361.82|358.82|361.32|358.32|0
1681790100000|2023-04-18 03:55:00|361.48|358.48|361.32|358.32|361.48|358.48|361.15|358.15|0
1681790400000|2023-04-18 04:00:00|361.48|358.48|361.15|358.15|361.48|358.48|361.15|358.15|0
1681790700000|2023-04-18 04:05:00|360.98|357.98|360.82|357.82|361.15|358.15|360.82|357.82|0
1681791000000|2023-04-18 04:10:00|360.65|357.65|360.82|357.82|360.98|357.98|360.65|357.65|0
1681791300000|2023-04-18 04:15:00|360.98|357.98|361.15|358.15|361.15|358.15|360.98|357.98|0
1681791600000|2023-04-18 04:20:00|361.31|358.31|361.31|358.31|361.48|358.48|361.15|358.15|0
1681791900000|2023-04-18 04:25:00|361.14|358.14|361.31|358.31|361.31|358.31|361.14|358.14|0
1681792200000|2023-04-18 04:30:00|361.14|358.14|361.47|358.47|361.47|358.47|361.14|358.14|0
1681792500000|2023-04-18 04:35:00|361.8|358.8|361.8|358.8|361.8|358.8|361.64|358.64|0
1681792800000|2023-04-18 04:40:00|361.64|358.64|361.47|358.47|361.64|358.64|361.47|358.47|0
1681793100000|2023-04-18 04:45:00|361.63|358.63|362.13|359.13|362.3|359.3|361.63|358.63|0
1681793400000|2023-04-18 04:50:00|362.3|359.3|362.46|359.46|362.96|359.96|362.29|359.29|0
1681793700000|2023-04-18 04:55:00|362.29|359.29|362.13|359.13|362.46|359.46|361.96|358.96|0
1681794000000|2023-04-18 05:00:00|362.29|359.29|362.13|359.13|362.29|359.29|362.13|359.13|0
1681794300000|2023-04-18 05:05:00|362.29|359.29|362.12|359.12|362.29|359.29|362.12|359.12|0
1681794600000|2023-04-18 05:10:00|361.96|358.96|361.46|358.46|361.96|358.96|361.46|358.46|0
1681794900000|2023-04-18 05:15:00|361.3|358.3|361.13|358.13|361.55|358.55|361.13|358.13|0
1681795200000|2023-04-18 05:20:00|360.96|357.96|360.96|357.96|361.13|358.13|360.63|357.63|0
1681795500000|2023-04-18 05:25:00|361.05|358.05|361.29|358.29|361.29|358.29|360.8|357.8|0
1681795800000|2023-04-18 05:30:00|361.13|358.13|360.63|357.63|361.29|358.29|360.63|357.63|0
1681796100000|2023-04-18 05:35:00|360.8|357.8|360.46|357.46|360.8|357.8|360.46|357.46|0
1681796400000|2023-04-18 05:40:00|360.63|357.63|360.3|357.3|360.63|357.63|360.13|357.13|0
1681796700000|2023-04-18 05:45:00|360.13|357.13|359.97|356.97|360.13|357.13|359.8|356.8|0
1681797000000|2023-04-18 05:50:00|360.13|357.13|359.47|356.47|360.46|357.46|359.47|356.47|0
1681797300000|2023-04-18 05:55:00|359.63|356.63|359.3|356.3|359.8|356.8|359.3|356.3|0
1681797600000|2023-04-18 06:00:00|359.47|356.47|359.63|356.63|360.13|357.13|359.47|356.47|0
1681797900000|2023-04-18 06:05:00|359.27|356.67|359.27|356.67|359.93|357.33|359.1|356.5|0
1681798200000|2023-04-18 06:10:00|359.1|356.5|358.94|356.34|359.27|356.67|358.61|356.01|0
1681798500000|2023-04-18 06:15:00|358.77|356.17|357.95|355.35|359.1|356.5|356.63|354.03|0
1681798800000|2023-04-18 06:20:00|358.11|355.51|358.44|355.84|358.6|356|357.95|355.35|0
1681799100000|2023-04-18 06:25:00|358.27|355.67|358.6|356|358.6|356|358.27|355.67|0
1681799400000|2023-04-18 06:30:00|358.44|355.84|358.44|355.84|358.77|356.17|358.44|355.84|0
1681799700000|2023-04-18 06:35:00|358.27|355.67|358.27|355.67|358.76|356.16|358.11|355.51|0
1681800000000|2023-04-18 06:40:00|358.36|355.76|357.78|355.18|358.36|355.76|357.78|355.18|0
1681800300000|2023-04-18 06:45:00|357.61|355.01|357.94|355.34|358.27|355.67|357.61|355.01|0
1681800600000|2023-04-18 06:50:00|357.77|355.17|357.28|354.68|357.94|355.34|357.28|354.68|0
1681800900000|2023-04-18 06:55:00|357.12|354.52|356.62|354.02|357.69|355.09|356.29|353.69|0
1681801200000|2023-04-18 07:00:00|356.79|354.19|355.96|353.36|356.79|354.19|355.64|353.04|0
1681801500000|2023-04-18 07:05:00|355.8|353.2|356.54|353.94|357.11|354.51|355.8|353.2|0
1681801800000|2023-04-18 07:10:00|356.62|354.02|355.8|353.2|356.78|354.18|355.8|353.2|0
1681802100000|2023-04-18 07:15:00|355.96|353.36|356.78|354.18|356.78|354.18|355.8|353.2|0
1681802400000|2023-04-18 07:20:00|356.94|354.34|356.62|354.02|357.27|354.67|356.29|353.69|0
1681802700000|2023-04-18 07:25:00|356.45|353.85|355.96|353.36|356.78|354.18|355.79|353.19|0
1681803000000|2023-04-18 07:30:00|356.12|353.52|356.61|354.01|356.78|354.18|355.63|353.03|0
1681803300000|2023-04-18 07:35:00|356.78|354.18|357.1|354.5|357.6|355|356.61|354.01|0
1681803600000|2023-04-18 07:40:00|357.19|354.59|357.43|354.83|357.92|355.32|357.19|354.59|0
1681803900000|2023-04-18 07:45:00|357.27|354.67|357.1|354.5|357.35|354.75|356.94|354.34|0
1681804200000|2023-04-18 07:50:00|356.94|354.34|356.61|354.01|357.1|354.5|356.28|353.68|0
1681804500000|2023-04-18 07:55:00|356.44|353.84|356.77|354.17|356.77|354.17|356.28|353.68|0
1681804800000|2023-04-18 08:00:00|356.93|354.33|356.11|353.51|356.93|354.33|356.11|353.51|0
1681805100000|2023-04-18 08:05:00|356.28|353.68|354.8|352.2|356.44|353.84|354.15|351.55|0
1681805400000|2023-04-18 08:10:00|354.47|351.87|354.96|352.36|355.62|353.02|354.47|351.87|0
1681805700000|2023-04-18 08:15:00|355.13|352.53|354.96|352.36|355.62|353.02|354.64|352.04|0
1681806000000|2023-04-18 08:20:00|355.13|352.53|355.45|352.85|355.62|353.02|354.96|352.36|0
1681806300000|2023-04-18 08:25:00|355.62|353.02|355.29|352.69|355.78|353.18|355.12|352.52|0
1681806600000|2023-04-18 08:30:00|354.96|352.36|353.91|351.31|355.84|353.24|353.75|351.15|0
1681806900000|2023-04-18 08:35:00|353.75|351.15|352.77|350.17|353.91|351.31|352.77|350.17|0
1681807200000|2023-04-18 08:40:00|352.6|350|351.62|349.02|352.6|350|350.81|348.21|0
1681807500000|2023-04-18 08:45:00|351.46|348.86|351.62|349.02|352.11|349.51|351.46|348.86|0
1681807800000|2023-04-18 08:50:00|351.46|348.86|351.62|349.02|351.62|349.02|350.97|348.37|0
1681808100000|2023-04-18 08:55:00|351.78|349.18|351.95|349.35|352.11|349.51|351.46|348.86|0
1681808400000|2023-04-18 09:00:00|352.11|349.51|352.27|349.67|352.6|350|351.62|349.02|0
1681808700000|2023-04-18 09:05:00|352.11|349.51|351.78|349.18|352.43|349.83|351.78|349.18|0
1681809000000|2023-04-18 09:10:00|351.94|349.34|351.94|349.34|352.27|349.67|351.86|349.26|0
1681809300000|2023-04-18 09:15:00|351.78|349.18|351.13|348.53|351.94|349.34|351.13|348.53|0
1681809600000|2023-04-18 09:20:00|350.8|348.2|349.5|346.9|350.8|348.2|349.01|346.41|0
1681809900000|2023-04-18 09:25:00|349.34|346.74|350.31|347.71|350.31|347.71|349.34|346.74|0
1681810200000|2023-04-18 09:30:00|350.15|347.55|349.74|347.14|350.55|347.95|349.5|346.9|0
1681810500000|2023-04-18 09:35:00|349.9|347.3|349.09|346.49|349.9|347.3|348.93|346.33|0
1681810800000|2023-04-18 09:40:00|348.93|346.33|349.09|346.49|349.42|346.82|348.29|345.69|0
1681811100000|2023-04-18 09:45:00|349.25|346.65|349.58|346.98|349.74|347.14|349.09|346.49|0
1681811400000|2023-04-18 09:50:00|349.74|347.14|348.93|346.33|349.9|347.3|348.61|346.01|0
1681811700000|2023-04-18 09:55:00|349.01|346.41|349.57|346.97|349.74|347.14|348.61|346.01|0
1681812000000|2023-04-18 10:00:00|349.74|347.14|349.57|346.97|349.9|347.3|349.09|346.49|0
1681812300000|2023-04-18 10:05:00|349.73|347.13|350.38|347.78|350.38|347.78|349.73|347.13|0
1681812600000|2023-04-18 10:10:00|350.54|347.94|349.89|347.29|350.54|347.94|349.82|347.22|0
1681812900000|2023-04-18 10:15:00|350.06|347.46|349.73|347.13|350.06|347.46|349.41|346.81|0
1681813200000|2023-04-18 10:20:00|349.57|346.97|349.57|346.97|349.57|346.97|349.24|346.64|0
1681813500000|2023-04-18 10:25:00|349.41|346.81|349.16|346.56|349.89|347.29|349.08|346.48|0
1681813800000|2023-04-18 10:30:00|349.08|346.48|348.27|345.67|349.08|346.48|347.79|345.19|0
1681814100000|2023-04-18 10:35:00|348.19|345.59|348.43|345.83|348.52|345.92|348.11|345.51|0
1681814400000|2023-04-18 10:40:00|348.27|345.67|347.3|344.7|348.43|345.83|347.3|344.7|0
1681814700000|2023-04-18 10:45:00|347.62|345.02|346.66|344.06|348.11|345.51|346.17|343.57|0
1681815000000|2023-04-18 10:50:00|346.82|344.22|347.35|344.75|347.67|345.07|346.33|343.73|0
1681815300000|2023-04-18 10:55:00|347.19|344.59|347.35|344.75|347.99|345.39|347.19|344.59|0
1681815600000|2023-04-18 11:00:00|347.67|345.07|348.63|346.03|349.12|346.52|347.67|345.07|0
1681815900000|2023-04-18 11:05:00|348.47|345.87|347.83|345.23|348.47|345.87|347.66|345.06|0
1681816200000|2023-04-18 11:10:00|347.66|345.06|347.66|345.06|348.15|345.55|347.66|345.06|0
1681816500000|2023-04-18 11:15:00|347.82|345.22|348.14|345.54|348.31|345.71|347.66|345.06|0
1681816800000|2023-04-18 11:20:00|348.31|345.71|348.14|345.54|348.47|345.87|347.98|345.38|0
1681817100000|2023-04-18 11:25:00|348.3|345.7|349.43|346.83|349.43|346.83|347.82|345.22|0
1681817400000|2023-04-18 11:30:00|349.27|346.67|347.5|344.9|349.27|346.67|347.17|344.57|0
1681817700000|2023-04-18 11:35:00|347.66|345.06|348.3|345.7|348.3|345.7|347.5|344.9|0
1681818000000|2023-04-18 11:40:00|348.46|345.86|348.3|345.7|348.62|346.02|347.82|345.22|0
1681818300000|2023-04-18 11:45:00|348.14|345.54|348.94|346.34|349.19|346.59|347.98|345.38|0
1681818600000|2023-04-18 11:50:00|349.1|346.5|349.1|346.5|349.43|346.83|348.94|346.34|0
1681818900000|2023-04-18 11:55:00|349.26|346.66|348.78|346.18|349.59|346.99|348.78|346.18|0
1681819200000|2023-04-18 12:00:00|348.94|346.34|348.13|345.53|348.94|346.34|347.73|345.13|0
1681819500000|2023-04-18 12:05:00|348.29|345.69|347.81|345.21|348.45|345.85|347.65|345.05|0
1681819800000|2023-04-18 12:10:00|347.65|345.05|348.29|345.69|348.77|346.17|347.33|344.73|0
1681820100000|2023-04-18 12:15:00|348.45|345.85|347.48|344.88|348.45|345.85|347.48|344.88|0
1681820400000|2023-04-18 12:20:00|347.64|345.04|347.41|344.81|347.64|345.04|347.32|344.72|0
1681820700000|2023-04-18 12:25:00|347.48|344.88|347.16|344.56|347.48|344.88|346.36|343.76|0
1681821000000|2023-04-18 12:30:00|347.24|344.64|345.71|343.11|347.24|344.64|345.39|342.79|0
1681821300000|2023-04-18 12:35:00|345.55|342.95|347|344.4|347.16|344.56|345.55|342.95|0
1681821600000|2023-04-18 12:40:00|346.83|344.23|345.87|343.27|347|344.4|345.71|343.11|0
1681821900000|2023-04-18 12:45:00|345.71|343.11|346.51|343.91|346.99|344.39|345.55|342.95|0
1681822200000|2023-04-18 12:50:00|346.67|344.07|346.83|344.23|346.99|344.39|346.51|343.91|0
1681822500000|2023-04-18 12:55:00|346.99|344.39|346.99|344.39|347.31|344.71|346.35|343.75|0
1681822800000|2023-04-18 13:00:00|347.15|344.55|347.47|344.87|347.79|345.19|346.83|344.23|0
1681823100000|2023-04-18 13:05:00|347.39|344.79|347.15|344.55|347.63|345.03|347.15|344.55|0
1681823400000|2023-04-18 13:10:00|347.31|344.71|348.6|346|348.6|346|347.15|344.55|0
1681823700000|2023-04-18 13:15:00|348.76|346.16|347.63|345.03|349.24|346.64|347.63|345.03|0
1681824000000|2023-04-18 13:20:00|347.71|345.11|348.75|346.15|349.24|346.64|347.63|345.03|0
1681824300000|2023-04-18 13:25:00|348.92|346.32|348.27|345.67|349.4|346.8|348.11|345.51|0
1681824600000|2023-04-18 13:30:00|348.43|345.83|351.01|348.41|351.99|349.39|348.43|345.83|0
1681824900000|2023-04-18 13:35:00|350.69|348.09|350.04|347.44|351.34|348.74|349.4|346.8|0
1681825200000|2023-04-18 13:40:00|349.72|347.12|349.88|347.28|350.2|347.6|349.07|346.47|0
1681825500000|2023-04-18 13:45:00|350.04|347.44|348.59|345.99|350.36|347.76|347.62|345.02|0
1681825800000|2023-04-18 13:50:00|348.75|346.15|351.66|349.06|351.98|349.38|348.59|345.99|0
1681826100000|2023-04-18 13:55:00|351.33|348.73|354.42|351.82|355.39|352.79|350.68|348.08|0
1681826400000|2023-04-18 14:00:00|354.58|351.98|357.59|354.99|358.42|355.82|354.25|351.65|0
1681826700000|2023-04-18 14:05:00|357.26|354.66|354.96|352.36|357.59|354.99|354.64|352.04|0
1681827000000|2023-04-18 14:10:00|354.64|352.04|356.11|353.51|357.26|354.66|354.64|352.04|0
1681827300000|2023-04-18 14:15:00|355.95|353.35|355.62|353.02|356.44|353.84|354.63|352.03|0
1681827600000|2023-04-18 14:20:00|355.45|352.85|355.94|353.34|355.94|353.34|354.63|352.03|0
1681827900000|2023-04-18 14:25:00|355.78|353.18|361|358.4|361.83|359.23|355.78|353.18|0
1681828200000|2023-04-18 14:30:00|361.16|358.56|363.81|361.21|364.65|362.05|361.16|358.56|0
1681828500000|2023-04-18 14:35:00|363.98|361.38|361.99|359.39|363.98|361.38|361.82|359.22|0
1681828800000|2023-04-18 14:40:00|361.82|359.22|359.51|356.91|362.15|359.55|359.34|356.74|0
1681829100000|2023-04-18 14:45:00|359.34|356.74|361.49|358.89|361.49|358.89|358.85|356.25|0
1681829400000|2023-04-18 14:50:00|361.82|359.22|362.3|359.7|363.81|361.21|360.33|357.73|0
1681829700000|2023-04-18 14:55:00|362.13|359.53|363.42|360.82|364.59|361.99|361.96|359.36|0
1681830000000|2023-04-18 15:00:00|363.59|360.99|363.26|360.66|363.59|360.99|361.1|358.5|0
1681830300000|2023-04-18 15:05:00|363.42|360.82|363.25|360.65|364.25|361.65|361.27|358.67|0
1681830600000|2023-04-18 15:10:00|363.42|360.82|363.42|360.82|365.08|362.48|361.93|359.33|0
1681830900000|2023-04-18 15:15:00|363.75|361.15|363.42|360.82|364.58|361.98|362.42|359.82|0
1681831200000|2023-04-18 15:20:00|363.75|361.15|365.08|362.48|365.41|362.81|363.42|360.82|0
1681831500000|2023-04-18 15:25:00|364.58|361.98|362.09|359.49|364.91|362.31|362.09|359.49|0
1681831800000|2023-04-18 15:30:00|362.25|359.65|361.26|358.66|362.92|360.32|360.43|357.83|0
1681832100000|2023-04-18 15:35:00|361.42|358.82|366.24|363.64|366.24|363.64|359.94|357.34|0
1681832400000|2023-04-18 15:40:00|366.41|363.81|363.24|360.64|366.91|364.31|362.75|360.15|0
1681832700000|2023-04-18 15:45:00|363.41|360.81|363.08|360.48|364.74|362.14|362.58|359.98|0
1681833000000|2023-04-18 15:50:00|363.24|360.64|363.41|360.81|365.24|362.64|363.24|360.64|0
1681833300000|2023-04-18 15:55:00|363.24|360.64|363.9|361.3|365.07|362.47|363.24|360.64|0
1681833600000|2023-04-18 16:00:00|364.24|361.64|362.24|359.64|364.57|361.97|361.58|358.98|0
1681833900000|2023-04-18 16:05:00|361.91|359.31|360.59|357.99|362.74|360.14|360.42|357.82|0
1681834200000|2023-04-18 16:10:00|360.75|358.15|359.1|356.5|360.75|358.15|358.61|356.01|0
1681834500000|2023-04-18 16:15:00|358.94|356.34|356.57|353.97|359.95|357.35|356.24|353.64|0
1681834800000|2023-04-18 16:20:00|356.4|353.8|356.73|354.13|357.06|354.46|356.07|353.47|0
1681835100000|2023-04-18 16:25:00|356.89|354.29|354.92|352.32|357.06|354.46|354.75|352.15|0
1681835400000|2023-04-18 16:30:00|354.75|352.15|355.24|352.64|355.9|353.3|354.59|351.99|0
1681835700000|2023-04-18 16:35:00|355.08|352.48|356.73|354.13|356.73|354.13|354.92|352.32|0
1681836000000|2023-04-18 16:40:00|356.89|354.29|356.23|353.63|356.89|354.29|355.41|352.81|0
1681836300000|2023-04-18 16:45:00|356.39|353.79|355.73|353.13|357.22|354.62|355.73|353.13|0
1681836600000|2023-04-18 16:50:00|355.57|352.97|357.05|354.45|358.7|356.1|355.08|352.48|0
1681836900000|2023-04-18 16:55:00|356.72|354.12|357.38|354.78|357.88|355.28|356.23|353.63|0
1681837200000|2023-04-18 17:00:00|357.55|354.95|357.05|354.45|358.21|355.61|357.05|354.45|0
1681837500000|2023-04-18 17:05:00|356.88|354.28|354.91|352.31|357.05|354.45|354.58|351.98|0
1681837800000|2023-04-18 17:10:00|354.83|352.23|356.39|353.79|356.39|353.79|354.74|352.14|0
1681838100000|2023-04-18 17:15:00|356.55|353.95|357.21|354.61|357.71|355.11|356.22|353.62|0
1681838400000|2023-04-18 17:20:00|357.37|354.77|357.21|354.61|358.03|355.43|356.88|354.28|0
1681838700000|2023-04-18 17:25:00|357.54|354.94|358.2|355.6|358.2|355.6|357.04|354.44|0
1681839000000|2023-04-18 17:30:00|358.36|355.76|356.55|353.95|358.86|356.26|356.05|353.45|0
1681839300000|2023-04-18 17:35:00|356.38|353.78|355.14|352.54|356.38|353.78|354.29|351.69|0
1681839600000|2023-04-18 17:40:00|355.3|352.7|354.15|351.55|355.63|353.03|354.15|351.55|0
1681839900000|2023-04-18 17:45:00|354.31|351.71|353.16|350.56|354.64|352.04|352.17|349.57|0
1681840200000|2023-04-18 17:50:00|353|350.4|352.83|350.23|353.32|350.72|352.67|350.07|0
1681840500000|2023-04-18 17:55:00|352.99|350.39|355.46|352.86|355.96|353.36|352.99|350.39|0
1681840800000|2023-04-18 18:00:00|355.63|353.03|354.64|352.04|355.96|353.36|354.47|351.87|0
1681841100000|2023-04-18 18:05:00|354.8|352.2|355.29|352.69|357.11|354.51|354.8|352.2|0
1681841400000|2023-04-18 18:10:00|355.46|352.86|354.63|352.03|356.12|353.52|353.65|351.05|0
1681841700000|2023-04-18 18:15:00|354.8|352.2|355.46|352.86|356.94|354.34|353.65|351.05|0
1681842000000|2023-04-18 18:20:00|355.29|352.69|353.64|351.04|355.79|353.19|353.48|350.88|0
1681842300000|2023-04-18 18:25:00|353.48|350.88|353.31|350.71|353.97|351.37|352.16|349.56|0
1681842600000|2023-04-18 18:30:00|353.15|350.55|352.98|350.38|353.81|351.21|352.82|350.22|0
1681842900000|2023-04-18 18:35:00|353.15|350.55|352.33|349.73|353.15|350.55|352|349.4|0
1681843200000|2023-04-18 18:40:00|352.49|349.89|354.63|352.03|355.29|352.69|352.49|349.89|0
1681843500000|2023-04-18 18:45:00|354.79|352.19|358.26|355.66|360.17|357.57|354.46|351.86|0
1681843800000|2023-04-18 18:50:00|358.59|355.99|358.26|355.66|360.09|357.49|357.6|355|0
1681844100000|2023-04-18 18:55:00|358.42|355.82|356.6|354|358.42|355.82|356.11|353.51|0
1681844400000|2023-04-18 19:00:00|356.11|353.51|354.62|352.02|356.44|353.84|354.62|352.02|0
1681844700000|2023-04-18 19:05:00|354.46|351.86|353.96|351.36|354.79|352.19|353.3|350.7|0
1681845000000|2023-04-18 19:10:00|353.8|351.2|353.47|350.87|353.96|351.36|352.97|350.37|0
1681845300000|2023-04-18 19:15:00|353.63|351.03|353.22|350.62|354.62|352.02|353.14|350.54|0
1681845600000|2023-04-18 19:20:00|353.14|350.54|354.45|351.85|354.62|352.02|352.48|349.88|0
1681845900000|2023-04-18 19:25:00|354.29|351.69|354.78|352.18|356.1|353.5|354.28|351.68|0
1681846200000|2023-04-18 19:30:00|354.94|352.34|354.12|351.52|355.6|353|353.95|351.35|0
1681846500000|2023-04-18 19:35:00|354.28|351.68|354.61|352.01|354.94|352.34|353.46|350.86|0
1681846800000|2023-04-18 19:40:00|354.45|351.85|353.46|350.86|355.27|352.67|353.29|350.69|0
1681847100000|2023-04-18 19:45:00|353.29|350.69|353.79|351.19|354.11|351.51|352.8|350.2|0
1681847400000|2023-04-18 19:50:00|354.28|351.68|352.8|350.2|355.27|352.67|352.8|350.2|0
1681847700000|2023-04-18 19:55:00|352.96|350.36|353.62|351.02|353.62|351.02|351.32|348.72|0
1681848000000|2023-04-18 20:00:00|353.95|351.35|355.1|352.5|356.09|353.49|353.12|350.52|0
1681848300000|2023-04-18 20:05:00|355.26|352.66|355.43|352.83|355.59|352.99|354.77|352.17|0
1681848600000|2023-04-18 20:10:00|355.26|352.66|354.6|352|355.59|352.99|354.44|351.84|0
1681848900000|2023-04-18 20:15:00|354.8|351.8|354.8|351.8|355.13|352.13|354.64|351.64|0
1681849200000|2023-04-18 20:20:00|354.64|351.64|354.8|351.8|354.8|351.8|353.98|350.98|0
1681849500000|2023-04-18 20:25:00|354.63|351.63|353.81|350.81|354.96|351.96|353.65|350.65|0
1681849800000|2023-04-18 20:30:00|353.97|350.97|353.97|350.97|354.14|351.14|353.48|350.48|0
1681850100000|2023-04-18 20:35:00|353.81|350.81|353.48|350.48|353.97|350.97|353.31|350.31|0
1681850400000|2023-04-18 20:40:00|353.56|350.56|353.15|350.15|353.56|350.56|353.15|350.15|0
1681850700000|2023-04-18 20:45:00|353.31|350.31|352.98|349.98|353.31|350.31|352.82|349.82|0
1681851000000|2023-04-18 20:50:00|353.31|350.31|353.64|350.64|353.8|350.8|353.31|350.31|0
1681851300000|2023-04-18 20:55:00|353.56|350.56|354.05|351.05|354.3|351.3|353.47|350.47|0
1681851600000|2023-04-18 21:00:00|354.01|351.01|354.22|351.22|354.22|351.22|353.86|350.86|0
1681851900000|2023-04-18 21:05:00|354.2|351.2|354.08|351.08|354.22|351.22|354.08|351.08|0
1681852200000|2023-04-18 21:10:00|354.1|351.1|354.05|351.05|354.15|351.15|354.05|351.05|0
1681852500000|2023-04-18 21:15:00|354.07|351.07|354.12|351.12|354.12|351.12|354.03|351.03|0
1681852800000|2023-04-18 21:20:00|354.15|351.15|353.9|350.9|354.15|351.15|353.88|350.88|0
1681853100000|2023-04-18 21:25:00|353.88|350.88|354.14|351.14|354.14|351.14|353.81|350.81|0
1681853400000|2023-04-18 21:30:00|354.1|351.1|354.1|351.1|354.12|351.12|354.02|351.02|0
1681853700000|2023-04-18 21:35:00|354.07|351.07|353.97|350.97|354.09|351.09|353.97|350.97|0
1681854000000|2023-04-18 21:40:00|354.02|351.02|354.11|351.11|354.14|351.14|354.02|351.02|0
1681854300000|2023-04-18 21:45:00|354.07|351.07|354.16|351.16|354.18|351.18|354.04|351.04|0
1681854600000|2023-04-18 21:50:00|354.24|351.24|354.21|351.21|354.31|351.31|354.11|351.11|0
1681854900000|2023-04-18 21:55:00|354.18|351.18|354.18|351.18|354.28|351.28|354.11|351.11|0
1681855200000|2023-04-18 22:00:00|355.02|352.02|355.27|352.27|355.52|352.52|354.61|351.61|0
1681855500000|2023-04-18 22:05:00|355.1|352.1|354.77|351.77|355.1|352.1|354.44|351.44|0
1681855800000|2023-04-18 22:10:00|354.61|351.61|354.44|351.44|354.93|351.93|354.44|351.44|0
1681856100000|2023-04-18 22:15:00|354.6|351.6|355.26|352.26|355.26|352.26|354.6|351.6|0
1681856400000|2023-04-18 22:20:00|355.18|352.18|355.26|352.26|355.26|352.26|354.93|351.93|0
1681856700000|2023-04-18 22:25:00|355.1|352.1|354.93|351.93|355.26|352.26|354.93|351.93|0
1681857000000|2023-04-18 22:30:00|355.02|352.02|354.93|351.93|355.09|352.09|354.93|351.93|0
1681857300000|2023-04-18 22:35:00|355.01|352.01|354.93|351.93|355.26|352.26|354.76|351.76|0
1681857600000|2023-04-18 22:40:00|354.76|351.76|355.59|352.59|355.59|352.59|354.76|351.76|0
1681857900000|2023-04-18 22:45:00|355.75|352.75|355.09|352.09|355.84|352.84|354.92|351.92|0
1681858200000|2023-04-18 22:50:00|355.01|352.01|354.84|351.84|355.09|352.09|354.84|351.84|0
1681858500000|2023-04-18 22:55:00|354.76|351.76|354.43|351.43|354.92|351.92|354.43|351.43|0
1681858800000|2023-04-18 23:00:00|354.59|351.59|354.76|351.76|354.92|351.92|354.43|351.43|0
1681859100000|2023-04-18 23:05:00|354.92|351.92|355.08|352.08|355.08|352.08|354.75|351.75|0
1681859400000|2023-04-18 23:10:00|355.25|352.25|355.08|352.08|355.25|352.25|355.08|352.08|0
1681859700000|2023-04-18 23:15:00|354.92|351.92|355.08|352.08|355.17|352.17|354.92|351.92|0
1681860000000|2023-04-18 23:20:00|355.25|352.25|355.41|352.41|355.41|352.41|355.25|352.25|0
1681860300000|2023-04-18 23:25:00|355.57|352.57|355.74|352.74|355.74|352.74|355.41|352.41|0
1681860600000|2023-04-18 23:30:00|355.9|352.9|355.9|352.9|356.07|353.07|355.57|352.57|0
1681860900000|2023-04-18 23:35:00|355.74|352.74|355.74|352.74|355.74|352.74|355.57|352.57|0
1681861200000|2023-04-18 23:40:00|355.57|352.57|355.9|352.9|355.9|352.9|355.57|352.57|0
1681861500000|2023-04-18 23:45:00|356.06|353.06|355.9|352.9|356.06|353.06|355.73|352.73|0
1681861800000|2023-04-18 23:50:00|355.73|352.73|355.9|352.9|356.06|353.06|355.73|352.73|0
1681862100000|2023-04-18 23:55:00|355.73|352.73|356.06|353.06|356.06|353.06|355.65|352.65|0
1681862400000|2023-04-19 00:00:00|356.23|353.23|356.39|353.39|356.56|353.56|355.4|352.4|0
1681862700000|2023-04-19 00:05:00|356.56|353.56|355.73|352.73|356.56|353.56|355.56|352.56|0
1681863000000|2023-04-19 00:10:00|355.56|352.56|355.4|352.4|355.73|352.73|355.07|352.07|0
1681863300000|2023-04-19 00:15:00|355.23|352.23|355.56|352.56|355.65|352.65|355.07|352.07|0
1681863600000|2023-04-19 00:20:00|355.4|352.4|355.39|352.39|356.06|353.06|355.23|352.23|0
1681863900000|2023-04-19 00:25:00|355.56|352.56|355.72|352.72|355.89|352.89|355.56|352.56|0
1681864200000|2023-04-19 00:30:00|355.89|352.89|355.39|352.39|355.89|352.89|355.39|352.39|0
1681864500000|2023-04-19 00:35:00|355.23|352.23|356.05|353.05|356.22|353.22|355.23|352.23|0
1681864800000|2023-04-19 00:40:00|356.22|353.22|355.88|352.88|356.22|353.22|355.88|352.88|0
1681865100000|2023-04-19 00:45:00|355.72|352.72|355.55|352.55|355.72|352.72|355.47|352.47|0
1681865400000|2023-04-19 00:50:00|355.39|352.39|355.55|352.55|355.55|352.55|355.22|352.22|0
1681865700000|2023-04-19 00:55:00|355.72|352.72|355.38|352.38|355.72|352.72|355.22|352.22|0
1681866000000|2023-04-19 01:00:00|355.55|352.55|355.38|352.38|355.88|352.88|355.38|352.38|0
1681866300000|2023-04-19 01:05:00|355.22|352.22|355.05|352.05|355.22|352.22|354.89|351.89|0
1681866600000|2023-04-19 01:10:00|355.22|352.22|355.22|352.22|355.38|352.38|354.89|351.89|0
1681866900000|2023-04-19 01:15:00|355.05|352.05|354.55|351.55|355.22|352.22|354.23|351.23|0
1681867200000|2023-04-19 01:20:00|354.72|351.72|355.87|352.87|356.2|353.2|354.55|351.55|0
1681867500000|2023-04-19 01:25:00|356.04|353.04|356.2|353.2|356.2|353.2|355.79|352.79|0
1681867800000|2023-04-19 01:30:00|356.37|353.37|356.7|353.7|356.86|353.86|356.2|353.2|0
1681868100000|2023-04-19 01:35:00|357.03|354.03|357.03|354.03|357.19|354.19|356.7|353.7|0
1681868400000|2023-04-19 01:40:00|357.19|354.19|357.02|354.02|357.36|354.36|356.69|353.69|0
1681868700000|2023-04-19 01:45:00|357.19|354.19|357.35|354.35|357.52|354.52|356.69|353.69|0
1681869000000|2023-04-19 01:50:00|357.52|354.52|357.44|354.44|357.85|354.85|357.19|354.19|0
1681869300000|2023-04-19 01:55:00|357.35|354.35|357.52|354.52|357.68|354.68|357.19|354.19|0
1681869600000|2023-04-19 02:00:00|357.35|354.35|357.85|354.85|358.01|355.01|357.35|354.35|0
1681869900000|2023-04-19 02:05:00|358.01|355.01|357.85|354.85|358.18|355.18|357.51|354.51|0
1681870200000|2023-04-19 02:10:00|357.68|354.68|357.51|354.51|358.01|355.01|357.51|354.51|0
1681870500000|2023-04-19 02:15:00|357.68|354.68|357.68|354.68|357.68|354.68|357.51|354.51|0
1681870800000|2023-04-19 02:20:00|357.51|354.51|357.01|354.01|357.51|354.51|356.85|353.85|0
1681871100000|2023-04-19 02:25:00|356.85|353.85|356.68|353.68|357.01|354.01|356.68|353.68|0
1681871400000|2023-04-19 02:30:00|356.52|353.52|356.68|353.68|356.85|353.85|356.52|353.52|0
1681871700000|2023-04-19 02:35:00|356.51|353.51|356.35|353.35|356.68|353.68|356.18|353.18|0
1681872000000|2023-04-19 02:40:00|356.51|353.51|356.51|353.51|356.51|353.51|356.35|353.35|0
1681872300000|2023-04-19 02:45:00|356.35|353.35|356.35|353.35|356.51|353.51|356.35|353.35|0
1681872600000|2023-04-19 02:50:00|356.51|353.51|356.67|353.67|356.68|353.68|356.35|353.35|0
1681872900000|2023-04-19 02:55:00|356.84|353.84|356.84|353.84|356.84|353.84|356.51|353.51|0
1681873200000|2023-04-19 03:00:00|356.67|353.67|356.67|353.67|356.84|353.84|356.51|353.51|0
1681873500000|2023-04-19 03:05:00|356.84|353.84|356.67|353.67|357|354|356.67|353.67|0
1681873800000|2023-04-19 03:10:00|356.84|353.84|356.67|353.67|356.84|353.84|356.67|353.67|0
1681874100000|2023-04-19 03:15:00|356.83|353.83|356.67|353.67|357|354|356.67|353.67|0
1681874400000|2023-04-19 03:20:00|356.83|353.83|356.67|353.67|357|354|356.67|353.67|0
1681874700000|2023-04-19 03:25:00|356.59|353.59|356.67|353.67|356.67|353.67|356.5|353.5|0
1681875000000|2023-04-19 03:30:00|356.5|353.5|356.66|353.66|356.67|353.67|356.5|353.5|0
1681875300000|2023-04-19 03:35:00|356.75|353.75|356.83|353.83|356.83|353.83|356.33|353.33|0
1681875600000|2023-04-19 03:40:00|356.75|353.75|356.83|353.83|356.99|353.99|356.66|353.66|0
1681875900000|2023-04-19 03:45:00|356.66|353.66|356.99|353.99|356.99|353.99|356.66|353.66|0
1681876200000|2023-04-19 03:50:00|357.16|354.16|357.15|354.15|357.32|354.32|357.15|354.15|0
1681876500000|2023-04-19 03:55:00|356.99|353.99|356.82|353.82|356.99|353.99|356.82|353.82|0
1681876800000|2023-04-19 04:00:00|356.66|353.66|356.99|353.99|357.15|354.15|356.66|353.66|0
1681877100000|2023-04-19 04:05:00|357.15|354.15|357.32|354.32|357.32|354.32|356.99|353.99|0
1681877400000|2023-04-19 04:10:00|357.15|354.15|357.32|354.32|357.32|354.32|356.98|353.98|0
1681877700000|2023-04-19 04:15:00|357.15|354.15|357.31|354.31|357.48|354.48|357.15|354.15|0
1681878000000|2023-04-19 04:20:00|357.15|354.15|357.15|354.15|357.23|354.23|356.98|353.98|0
1681878300000|2023-04-19 04:25:00|356.98|353.98|356.98|353.98|356.98|353.98|356.98|353.98|0
1681878600000|2023-04-19 04:30:00|357.15|354.15|357.14|354.14|357.15|354.15|356.98|353.98|0
1681878900000|2023-04-19 04:35:00|357.31|354.31|357.31|354.31|357.31|354.31|357.31|354.31|0
1681879200000|2023-04-19 04:40:00|357.14|354.14|357.14|354.14|357.14|354.14|357.14|354.14|0
1681879500000|2023-04-19 04:45:00|357.31|354.31|357.14|354.14|357.31|354.31|357.14|354.14|0
1681879800000|2023-04-19 04:50:00|356.97|353.97|356.97|353.97|357.14|354.14|356.81|353.81|0
1681880100000|2023-04-19 04:55:00|357.14|354.14|357.14|354.14|357.3|354.3|357.14|354.14|0
1681880400000|2023-04-19 05:00:00|356.97|353.97|357.3|354.3|357.3|354.3|356.97|353.97|0
1681880700000|2023-04-19 05:05:00|357.47|354.47|357.96|354.96|357.96|354.96|357.47|354.47|0
1681881000000|2023-04-19 05:10:00|357.88|354.88|357.3|354.3|357.96|354.96|357.13|354.13|0
1681881300000|2023-04-19 05:15:00|357.13|354.13|358.09|355.09|358.09|355.09|356.97|353.97|0
1681881600000|2023-04-19 05:20:00|357.93|354.93|357.93|354.93|357.93|354.93|357.76|354.76|0
1681881900000|2023-04-19 05:25:00|357.76|354.76|358.42|355.42|358.42|355.42|357.76|354.76|0
1681882200000|2023-04-19 05:30:00|358.26|355.26|358.26|355.26|358.75|355.75|358.09|355.09|0
1681882500000|2023-04-19 05:35:00|358.25|355.25|358.58|355.58|358.59|355.59|358.25|355.25|0
1681882800000|2023-04-19 05:40:00|358.42|355.42|358.42|355.42|358.75|355.75|358.42|355.42|0
1681883100000|2023-04-19 05:45:00|358.58|355.58|358.25|355.25|358.75|355.75|358.25|355.25|0
1681883400000|2023-04-19 05:50:00|358.42|355.42|358.25|355.25|358.42|355.42|358.25|355.25|0
1681883700000|2023-04-19 05:55:00|358.08|355.08|358.58|355.58|358.75|355.75|358.08|355.08|0
1681884000000|2023-04-19 06:00:00|358.41|355.41|358.41|355.41|358.74|355.74|358.25|355.25|0
1681884300000|2023-04-19 06:05:00|358.38|355.78|360.03|357.43|360.2|357.6|358.38|355.78|0
1681884600000|2023-04-19 06:10:00|359.87|357.27|361.7|359.1|361.7|359.1|359.54|356.94|0
1681884900000|2023-04-19 06:15:00|361.53|358.93|363.03|360.43|363.19|360.59|361.03|358.43|0
1681885200000|2023-04-19 06:20:00|362.86|360.26|363.19|360.59|363.19|360.59|362.69|360.09|0
1681885500000|2023-04-19 06:25:00|363.36|360.76|362.86|360.26|364.19|361.59|362.52|359.92|0
1681885800000|2023-04-19 06:30:00|362.69|360.09|361.52|358.92|363.02|360.42|361.52|358.92|0
1681886100000|2023-04-19 06:35:00|361.36|358.76|361.69|359.09|361.86|359.26|361.36|358.76|0
1681886400000|2023-04-19 06:40:00|361.52|358.92|361.85|359.25|361.85|359.25|361.35|358.75|0
1681886700000|2023-04-19 06:45:00|361.69|359.09|361.35|358.75|362.02|359.42|361.35|358.75|0
1681887000000|2023-04-19 06:50:00|361.52|358.92|361.52|358.92|361.52|358.92|361.02|358.42|0
1681887300000|2023-04-19 06:55:00|361.35|358.75|362.1|359.5|362.18|359.58|361.19|358.59|0
1681887600000|2023-04-19 07:00:00|362.18|359.58|361.85|359.25|362.85|360.25|361.52|358.92|0
1681887900000|2023-04-19 07:05:00|361.68|359.08|362.51|359.91|362.85|360.25|361.02|358.42|0
1681888200000|2023-04-19 07:10:00|362.68|360.08|363.18|360.58|363.51|360.91|362.51|359.91|0
1681888500000|2023-04-19 07:15:00|363.01|360.41|362.34|359.74|363.18|360.58|361.18|358.58|0
1681888800000|2023-04-19 07:20:00|362.26|359.66|362.01|359.41|362.34|359.74|361.34|358.74|0
1681889100000|2023-04-19 07:25:00|362.18|359.58|362.01|359.41|362.18|359.58|361.68|359.08|0
1681889400000|2023-04-19 07:30:00|361.84|359.24|362.84|360.24|362.84|360.24|361.51|358.91|0
1681889700000|2023-04-19 07:35:00|362.67|360.07|363.67|361.07|363.67|361.07|362.34|359.74|0
1681890000000|2023-04-19 07:40:00|363.84|361.24|364.34|361.74|365.01|362.41|363.67|361.07|0
1681890300000|2023-04-19 07:45:00|364.17|361.57|363.84|361.24|364.67|362.07|363.5|360.9|0
1681890600000|2023-04-19 07:50:00|364|361.4|362.67|360.07|364.17|361.57|362.67|360.07|0
1681890900000|2023-04-19 07:55:00|362.5|359.9|362.5|359.9|362.67|360.07|361.83|359.23|0
1681891200000|2023-04-19 08:00:00|362.33|359.73|362.67|360.07|363.5|360.9|362.17|359.57|0
1681891500000|2023-04-19 08:05:00|362.75|360.15|363.83|361.23|363.83|361.23|361.83|359.23|0
1681891800000|2023-04-19 08:10:00|363.66|361.06|367.1|364.5|367.94|365.34|363.66|361.06|0
1681892100000|2023-04-19 08:15:00|367.01|364.41|367.24|364.64|367.58|364.98|364.3|361.7|0
1681892400000|2023-04-19 08:20:00|367.08|364.48|366.41|363.81|367.08|364.48|366.24|363.64|0
1681892700000|2023-04-19 08:25:00|366.57|363.97|366.24|363.64|366.57|363.97|365.74|363.14|0
1681893000000|2023-04-19 08:30:00|366.07|363.47|366.82|364.22|366.9|364.3|365.4|362.8|0
1681893300000|2023-04-19 08:35:00|366.9|364.3|365.73|363.13|366.9|364.3|365.73|363.13|0
1681893600000|2023-04-19 08:40:00|365.57|362.97|366.15|363.55|366.57|363.97|365.57|362.97|0
1681893900000|2023-04-19 08:45:00|366.23|363.63|365.9|363.3|366.9|364.3|365.56|362.96|0
1681894200000|2023-04-19 08:50:00|365.82|363.22|366.06|363.46|366.4|363.8|365.56|362.96|0
1681894500000|2023-04-19 08:55:00|366.23|363.63|366.56|363.96|367.07|364.47|366.06|363.46|0
1681894800000|2023-04-19 09:00:00|366.65|364.05|368.24|365.64|368.4|365.8|366.56|363.96|0
1681895100000|2023-04-19 09:05:00|368.07|365.47|369.46|366.86|369.46|366.86|367.45|364.85|0
1681895400000|2023-04-19 09:10:00|369.63|367.03|368.95|366.35|370.47|367.87|368.79|366.19|0
1681895700000|2023-04-19 09:15:00|368.79|366.19|368.28|365.68|368.95|366.35|368.2|365.6|0
1681896000000|2023-04-19 09:20:00|368.11|365.51|367.27|364.67|368.62|366.02|367.27|364.67|0
1681896300000|2023-04-19 09:25:00|367.44|364.84|368.45|365.85|368.61|366.01|366.86|364.26|0
1681896600000|2023-04-19 09:30:00|368.61|366.01|368.95|366.35|370.13|367.53|368.11|365.51|0
1681896900000|2023-04-19 09:35:00|369.12|366.52|368.95|366.35|369.45|366.85|368.61|366.01|0
1681897200000|2023-04-19 09:40:00|368.87|366.27|369.96|367.36|369.96|367.36|368.28|365.68|0
1681897500000|2023-04-19 09:45:00|369.79|367.19|371.14|368.54|371.3|368.7|369.62|367.02|0
1681897800000|2023-04-19 09:50:00|370.97|368.37|372.15|369.55|372.15|369.55|370.46|367.86|0
1681898100000|2023-04-19 09:55:00|371.98|369.38|370.96|368.36|372.15|369.55|370.96|368.36|0
1681898400000|2023-04-19 10:00:00|371.13|368.53|370.63|368.03|371.47|368.87|370.46|367.86|0
1681898700000|2023-04-19 10:05:00|370.46|367.86|371.3|368.7|371.3|368.7|370.29|367.69|0
1681899000000|2023-04-19 10:10:00|371.47|368.87|370.62|368.02|371.81|369.21|370.45|367.85|0
1681899300000|2023-04-19 10:15:00|370.79|368.19|371.13|368.53|371.47|368.87|370.62|368.02|0
1681899600000|2023-04-19 10:20:00|371.47|368.87|370.28|367.68|371.63|369.03|370.28|367.68|0
1681899900000|2023-04-19 10:25:00|370.11|367.51|369.1|366.5|370.28|367.68|369.1|366.5|0
1681900200000|2023-04-19 10:30:00|369.27|366.67|368.77|366.17|369.27|366.67|368.6|366|0
1681900500000|2023-04-19 10:35:00|368.93|366.33|370.11|367.51|370.28|367.68|368.77|366.17|0
1681900800000|2023-04-19 10:40:00|370.28|367.68|369.1|366.5|370.95|368.35|369.1|366.5|0
1681901100000|2023-04-19 10:45:00|369.27|366.67|369.6|367|369.77|367.17|368.59|365.99|0
1681901400000|2023-04-19 10:50:00|369.43|366.83|368.76|366.16|369.6|367|368.76|366.16|0
1681901700000|2023-04-19 10:55:00|368.59|365.99|368.09|365.49|368.59|365.99|367.75|365.15|0
1681902000000|2023-04-19 11:00:00|367.75|365.15|368.93|366.33|369.26|366.66|367.75|365.15|0
1681902300000|2023-04-19 11:05:00|369.09|366.49|367.92|365.32|369.26|366.66|367.92|365.32|0
1681902600000|2023-04-19 11:10:00|368.08|365.48|368.25|365.65|369.09|366.49|368.08|365.48|0
1681902900000|2023-04-19 11:15:00|368.42|365.82|368.92|366.32|368.92|366.32|367.75|365.15|0
1681903200000|2023-04-19 11:20:00|369.09|366.49|368.92|366.32|369.43|366.83|368.42|365.82|0
1681903500000|2023-04-19 11:25:00|369.09|366.49|368.08|365.48|369.76|367.16|368.08|365.48|0
1681903800000|2023-04-19 11:30:00|368.25|365.65|366.74|364.14|368.25|365.65|366.23|363.63|0
1681904100000|2023-04-19 11:35:00|366.4|363.8|366.9|364.3|367.24|364.64|366.4|363.8|0
1681904400000|2023-04-19 11:40:00|366.73|364.13|367.4|364.8|367.4|364.8|366.73|364.13|0
1681904700000|2023-04-19 11:45:00|367.24|364.64|369.92|367.32|370.18|367.58|367.07|364.47|0
1681905000000|2023-04-19 11:50:00|369.76|367.16|368.41|365.81|370.09|367.49|368.24|365.64|0
1681905300000|2023-04-19 11:55:00|368.5|365.9|369.42|366.82|369.42|366.82|368.41|365.81|0
1681905600000|2023-04-19 12:00:00|369.25|366.65|371.61|369.01|371.78|369.18|369.25|366.65|0
1681905900000|2023-04-19 12:05:00|371.44|368.84|370.59|367.99|371.44|368.84|370.59|367.99|0
1681906200000|2023-04-19 12:10:00|370.42|367.82|371.94|369.34|372.11|369.51|370.42|367.82|0
1681906500000|2023-04-19 12:15:00|372.11|369.51|371.77|369.17|372.28|369.68|371.1|368.5|0
1681906800000|2023-04-19 12:20:00|371.6|369|369.24|366.64|371.6|369|369.24|366.64|0
1681907100000|2023-04-19 12:25:00|369.41|366.81|369.74|367.14|370.25|367.65|369.41|366.81|0
1681907400000|2023-04-19 12:30:00|369.91|367.31|371.94|369.34|372.11|369.51|369.74|367.14|0
1681907700000|2023-04-19 12:35:00|372.11|369.51|371.77|369.17|372.11|369.51|371.09|368.49|0
1681908000000|2023-04-19 12:40:00|371.6|369|372.61|370.01|372.95|370.35|370.58|367.98|0
1681908300000|2023-04-19 12:45:00|372.78|370.18|372.61|370.01|373.46|370.86|372.44|369.84|0
1681908600000|2023-04-19 12:50:00|372.44|369.84|372.27|369.67|373.29|370.69|371.76|369.16|0
1681908900000|2023-04-19 12:55:00|371.93|369.33|371.93|369.33|372.61|370.01|371.09|368.49|0
1681909200000|2023-04-19 13:00:00|371.59|368.99|370.24|367.64|371.76|369.16|370.07|367.47|0
1681909500000|2023-04-19 13:05:00|370.41|367.81|369.23|366.63|370.58|367.98|369.23|366.63|0
1681909800000|2023-04-19 13:10:00|369.06|366.46|368.56|365.96|369.4|366.8|368.56|365.96|0
1681910100000|2023-04-19 13:15:00|368.39|365.79|369.23|366.63|369.23|366.63|368.05|365.45|0
1681910400000|2023-04-19 13:20:00|369.39|366.79|369.56|366.96|370.24|367.64|369.23|366.63|0
1681910700000|2023-04-19 13:25:00|369.9|367.3|368.38|365.78|369.9|367.3|368.38|365.78|0
1681911000000|2023-04-19 13:30:00|367.71|365.11|366.7|364.1|367.71|365.11|365.2|362.6|0
1681911300000|2023-04-19 13:35:00|367.04|364.44|368.04|365.44|368.04|365.44|365.53|362.93|0
1681911600000|2023-04-19 13:40:00|367.54|364.94|367.71|365.11|368.55|365.95|366.87|364.27|0
1681911900000|2023-04-19 13:45:00|368.04|365.44|367.87|365.27|368.38|365.78|366.2|363.6|0
1681912200000|2023-04-19 13:50:00|367.71|365.11|368.21|365.61|368.21|365.61|366.03|363.43|0
1681912500000|2023-04-19 13:55:00|368.04|365.44|368.04|365.44|368.38|365.78|366.03|363.43|0
1681912800000|2023-04-19 14:00:00|367.87|365.27|366.03|363.43|368.38|365.78|364.86|362.26|0
1681913100000|2023-04-19 14:05:00|365.86|363.26|364.35|361.75|367.53|364.93|364.35|361.75|0
1681913400000|2023-04-19 14:10:00|364.69|362.09|364.35|361.75|366.02|363.42|363.02|360.42|0
1681913700000|2023-04-19 14:15:00|364.02|361.42|364.18|361.58|365.19|362.59|363.85|361.25|0
1681914000000|2023-04-19 14:20:00|364.35|361.75|365.85|363.25|366.19|363.59|363.51|360.91|0
1681914300000|2023-04-19 14:25:00|365.69|363.09|363.51|360.91|366.19|363.59|363.35|360.75|0
1681914600000|2023-04-19 14:30:00|363.18|360.58|363.18|360.58|364.01|361.41|362.18|359.58|0
1681914900000|2023-04-19 14:35:00|363.01|360.41|361.51|358.91|363.68|361.08|361.51|358.91|0
1681915200000|2023-04-19 14:40:00|361.35|358.75|359.69|357.09|362.68|360.08|359.52|356.92|0
1681915500000|2023-04-19 14:45:00|359.19|356.59|362.01|359.41|362.51|359.91|359.19|356.59|0
1681915800000|2023-04-19 14:50:00|361.84|359.24|361.67|359.07|362.17|359.57|360.1|357.5|0
1681916100000|2023-04-19 14:55:00|361.34|358.74|361.01|358.41|361.84|359.24|360.51|357.91|0
1681916400000|2023-04-19 15:00:00|360.84|358.24|359.21|356.61|361.06|358.46|356.5|353.9|0
1681916700000|2023-04-19 15:05:00|359.54|356.94|359.37|356.77|360.04|357.44|358.55|355.95|0
1681917000000|2023-04-19 15:10:00|359.71|357.11|358.05|355.45|359.71|357.11|357.88|355.28|0
1681917300000|2023-04-19 15:15:00|357.88|355.28|358.38|355.78|358.87|356.27|357.55|354.95|0
1681917600000|2023-04-19 15:20:00|358.54|355.94|359.7|357.1|360.2|357.6|357.88|355.28|0
1681917900000|2023-04-19 15:25:00|359.54|356.94|359.37|356.77|361.03|358.43|359.2|356.6|0
1681918200000|2023-04-19 15:30:00|359.54|356.94|361.2|358.6|361.2|358.6|359.37|356.77|0
1681918500000|2023-04-19 15:35:00|361.37|358.77|358.54|355.94|361.7|359.1|358.04|355.44|0
1681918800000|2023-04-19 15:40:00|358.37|355.77|358.7|356.1|358.87|356.27|357.54|354.94|0
1681919100000|2023-04-19 15:45:00|358.54|355.94|358.87|356.27|359.53|356.93|358.04|355.44|0
1681919400000|2023-04-19 15:50:00|359.03|356.43|358.37|355.77|359.2|356.6|357.87|355.27|0
1681919700000|2023-04-19 15:55:00|358.2|355.6|356.71|354.11|358.37|355.77|356.21|353.61|0
1681920000000|2023-04-19 16:00:00|356.38|353.78|357.04|354.44|357.7|355.1|355.39|352.79|0
1681920300000|2023-04-19 16:05:00|357.2|354.6|356.54|353.94|357.87|355.27|355.88|353.28|0
1681920600000|2023-04-19 16:10:00|356.38|353.78|356.04|353.44|356.71|354.11|355.88|353.28|0
1681920900000|2023-04-19 16:15:00|355.88|353.28|356.21|353.61|356.21|353.61|355.05|352.45|0
1681921200000|2023-04-19 16:20:00|356.37|353.77|356.7|354.1|356.87|354.27|355.71|353.11|0
1681921500000|2023-04-19 16:25:00|356.54|353.94|355.38|352.78|356.54|353.94|355.21|352.61|0
1681921800000|2023-04-19 16:30:00|355.21|352.61|354.39|351.79|355.54|352.94|353.56|350.96|0
1681922100000|2023-04-19 16:35:00|354.22|351.62|354.72|352.12|354.72|352.12|353.73|351.13|0
1681922400000|2023-04-19 16:40:00|354.55|351.95|354.22|351.62|354.72|352.12|353.4|350.8|0
1681922700000|2023-04-19 16:45:00|354.06|351.46|354.88|352.28|355.21|352.61|353.89|351.29|0
1681923000000|2023-04-19 16:50:00|355.04|352.44|353.89|351.29|355.21|352.61|353.56|350.96|0
1681923300000|2023-04-19 16:55:00|354.05|351.45|354.38|351.78|354.55|351.95|353.89|351.29|0
1681923600000|2023-04-19 17:00:00|354.22|351.62|353.72|351.12|354.88|352.28|353.72|351.12|0
1681923900000|2023-04-19 17:05:00|353.56|350.96|352.57|349.97|353.56|350.96|351.75|349.15|0
1681924200000|2023-04-19 17:10:00|352.73|350.13|351.91|349.31|352.73|350.13|351.75|349.15|0
1681924500000|2023-04-19 17:15:00|352.07|349.47|354.87|352.27|355.37|352.77|351.91|349.31|0
1681924800000|2023-04-19 17:20:00|354.71|352.11|354.04|351.44|355.7|353.1|353.88|351.28|0
1681925100000|2023-04-19 17:25:00|353.88|351.28|352.89|350.29|354.37|351.77|352.73|350.13|0
1681925400000|2023-04-19 17:30:00|352.73|350.13|353.55|350.95|353.55|350.95|352.4|349.8|0
1681925700000|2023-04-19 17:35:00|353.71|351.11|353.71|351.11|354.54|351.94|352.89|350.29|0
1681926000000|2023-04-19 17:40:00|353.55|350.95|353.71|351.11|353.88|351.28|352.72|350.12|0
1681926300000|2023-04-19 17:45:00|353.55|350.95|353.54|350.94|354.53|351.93|353.54|350.94|0
1681926600000|2023-04-19 17:50:00|353.71|351.11|352.23|349.63|353.71|351.11|352.06|349.46|0
1681926900000|2023-04-19 17:55:00|352.06|349.46|351.08|348.48|352.23|349.63|350.75|348.15|0
1681927200000|2023-04-19 18:00:00|350.75|348.15|353.05|350.45|353.05|350.45|347.81|345.21|0
1681927500000|2023-04-19 18:05:00|352.88|350.28|352.06|349.46|352.88|350.28|351.24|348.64|0
1681927800000|2023-04-19 18:10:00|352.22|349.62|352.22|349.62|352.55|349.95|351.73|349.13|0
1681928100000|2023-04-19 18:15:00|352.39|349.79|352.71|350.11|353.04|350.44|351.73|349.13|0
1681928400000|2023-04-19 18:20:00|352.55|349.95|351.23|348.63|352.88|350.28|351.23|348.63|0
1681928700000|2023-04-19 18:25:00|351.4|348.8|351.07|348.47|351.56|348.96|350.91|348.31|0
1681929000000|2023-04-19 18:30:00|350.91|348.31|352.55|349.95|353.37|350.77|350.58|347.98|0
1681929300000|2023-04-19 18:35:00|352.71|350.11|352.05|349.45|353.2|350.6|351.89|349.29|0
1681929600000|2023-04-19 18:40:00|351.89|349.29|352.54|349.94|352.71|350.11|351.07|348.47|0
1681929900000|2023-04-19 18:45:00|352.71|350.11|351.39|348.79|353.36|350.76|351.39|348.79|0
1681930200000|2023-04-19 18:50:00|351.56|348.96|352.05|349.45|352.7|350.1|351.55|348.95|0
1681930500000|2023-04-19 18:55:00|352.21|349.61|351.06|348.46|352.38|349.78|350.9|348.3|0
1681930800000|2023-04-19 19:00:00|350.9|348.3|351.72|349.12|352.7|350.1|350.9|348.3|0
1681931100000|2023-04-19 19:05:00|351.55|348.95|351.22|348.62|352.7|350.1|351.06|348.46|0
1681931400000|2023-04-19 19:10:00|351.06|348.46|350.24|347.64|351.71|349.11|349.91|347.31|0
1681931700000|2023-04-19 19:15:00|350.4|347.8|351.22|348.62|351.38|348.78|349.42|346.82|0
1681932000000|2023-04-19 19:20:00|351.38|348.78|350.4|347.8|351.55|348.95|350.4|347.8|0
1681932300000|2023-04-19 19:25:00|350.56|347.96|351.22|348.62|351.55|348.95|350.56|347.96|0
1681932600000|2023-04-19 19:30:00|351.38|348.78|352.2|349.6|352.2|349.6|350.4|347.8|0
1681932900000|2023-04-19 19:35:00|352.36|349.76|352.69|350.09|353.19|350.59|351.87|349.27|0
1681933200000|2023-04-19 19:40:00|352.53|349.93|353.51|350.91|353.68|351.08|351.54|348.94|0
1681933500000|2023-04-19 19:45:00|353.84|351.24|355.66|353.06|356.81|354.21|353.68|351.08|0
1681933800000|2023-04-19 19:50:00|355.82|353.22|354.66|352.06|356.98|354.38|354.33|351.73|0
1681934100000|2023-04-19 19:55:00|354.83|352.23|352.85|350.25|354.83|352.23|352.85|350.25|0
1681934400000|2023-04-19 20:00:00|354|351.4|355.32|352.72|355.65|353.05|354|351.4|0
1681934700000|2023-04-19 20:05:00|355.49|352.89|355.32|352.72|356.15|353.55|354.66|352.06|0
1681935000000|2023-04-19 20:10:00|355.48|352.88|356.97|354.37|357.14|354.54|355.15|352.55|0
1681935300000|2023-04-19 20:15:00|356.64|354.04|356.18|353.18|356.67|354.04|355.35|352.35|0
1681935600000|2023-04-19 20:20:00|356.01|353.01|355.52|352.52|356.34|353.34|355.35|352.35|0
1681935900000|2023-04-19 20:25:00|355.68|352.68|355.68|352.68|356.01|353.01|355.51|352.51|0
1681936200000|2023-04-19 20:30:00|355.84|352.84|356.34|353.34|356.5|353.5|355.68|352.68|0
1681936500000|2023-04-19 20:35:00|356.5|353.5|357|354|357|354|356.17|353.17|0
1681936800000|2023-04-19 20:40:00|356.83|353.83|356.34|353.34|356.83|353.83|356.34|353.34|0
1681937100000|2023-04-19 20:45:00|356.17|353.17|356.33|353.33|356.5|353.5|356.17|353.17|0
1681937400000|2023-04-19 20:50:00|356.5|353.5|356.5|353.5|356.5|353.5|356.17|353.17|0
1681937700000|2023-04-19 20:55:00|356.66|353.66|356.91|353.91|356.91|353.91|356.17|353.17|0
1681938000000|2023-04-19 21:00:00|356.8|353.8|357.04|354.04|357.19|354.19|356.19|353.19|0
1681938300000|2023-04-19 21:05:00|357.11|354.11|357.04|354.04|357.26|354.26|356.82|353.82|0
1681938600000|2023-04-19 21:10:00|357.06|354.06|356.98|353.98|357.08|354.08|356.84|353.84|0
1681938900000|2023-04-19 21:15:00|357.08|354.08|357.01|354.01|357.37|354.37|356.98|353.98|0
1681939200000|2023-04-19 21:20:00|357.03|354.03|357.03|354.03|357.05|354.05|357.03|354.03|0
1681939500000|2023-04-19 21:25:00|356.81|353.81|356.79|353.79|356.83|353.83|356.67|353.67|0
1681939800000|2023-04-19 21:30:00|356.98|353.98|356.93|353.93|356.98|353.98|356.69|353.69|0
1681940100000|2023-04-19 21:35:00|356.76|353.76|356.74|353.74|356.96|353.96|356.71|353.71|0
1681940400000|2023-04-19 21:40:00|356.71|353.71|356.88|353.88|356.88|353.88|356.71|353.71|0
1681940700000|2023-04-19 21:45:00|356.93|353.93|356.93|353.93|357|354|356.76|353.76|0
1681941000000|2023-04-19 21:50:00|356.95|353.95|356.78|353.78|356.97|353.97|356.73|353.73|0
1681941300000|2023-04-19 21:55:00|356.9|353.9|356.92|353.92|357.04|354.04|356.73|353.73|0
1681941600000|2023-04-19 22:00:00|357.56|354.56|357.64|354.64|357.81|354.81|357.14|354.14|0
1681941900000|2023-04-19 22:05:00|357.47|354.47|357.97|354.97|357.97|354.97|357.47|354.47|0
1681942200000|2023-04-19 22:10:00|357.8|354.8|358.13|355.13|358.13|355.13|357.8|354.8|0
1681942500000|2023-04-19 22:15:00|358.05|355.05|358.3|355.3|358.3|355.3|357.97|354.97|0
1681942800000|2023-04-19 22:20:00|358.46|355.46|359.62|356.62|359.96|356.96|358.46|355.46|0
1681943100000|2023-04-19 22:25:00|359.96|356.96|359.46|356.46|359.96|356.96|359.29|356.29|0
1681943400000|2023-04-19 22:30:00|359.62|356.62|359.79|356.79|359.96|356.96|359.46|356.46|0
1681943700000|2023-04-19 22:35:00|359.95|356.95|359.62|356.62|359.95|356.95|359.46|356.46|0
1681944000000|2023-04-19 22:40:00|359.79|356.79|359.79|356.79|360.62|357.62|359.62|356.62|0
1681944300000|2023-04-19 22:45:00|359.95|356.95|359.78|356.78|360.12|357.12|359.45|356.45|0
1681944600000|2023-04-19 22:50:00|359.95|356.95|359.95|356.95|360.12|357.12|359.95|356.95|0
1681944900000|2023-04-19 22:55:00|359.78|356.78|359.78|356.78|359.78|356.78|359.62|356.62|0
1681945200000|2023-04-19 23:00:00|359.87|356.87|359.78|356.78|359.95|356.95|359.61|356.61|0
1681945500000|2023-04-19 23:05:00|359.7|356.7|359.78|356.78|359.78|356.78|359.45|356.45|0
1681945800000|2023-04-19 23:10:00|359.61|356.61|359.78|356.78|359.94|356.94|359.45|356.45|0
1681946100000|2023-04-19 23:15:00|359.94|356.94|360.44|357.44|360.78|357.78|359.78|356.78|0
1681946400000|2023-04-19 23:20:00|360.28|357.28|360.11|357.11|360.61|357.61|359.94|356.94|0
1681946700000|2023-04-19 23:25:00|359.94|356.94|359.94|356.94|360.27|357.27|359.94|356.94|0
1681947000000|2023-04-19 23:30:00|360.11|357.11|361.6|358.6|361.94|358.94|360.03|357.03|0
1681947300000|2023-04-19 23:35:00|361.44|358.44|361.77|358.77|361.77|358.77|361.1|358.1|0
1681947600000|2023-04-19 23:40:00|361.6|358.6|361.6|358.6|362.1|359.1|361.43|358.43|0
1681947900000|2023-04-19 23:45:00|361.43|358.43|361.27|358.27|361.77|358.77|361.27|358.27|0
1681948200000|2023-04-19 23:50:00|361.43|358.43|361.27|358.27|361.43|358.43|361.27|358.27|0
1681948500000|2023-04-19 23:55:00|361.43|358.43|361.6|358.6|361.76|358.76|361.43|358.43|0
1681948800000|2023-04-20 00:00:00|361.43|358.43|360.76|357.76|361.76|358.76|360.76|357.76|0
1681949100000|2023-04-20 00:05:00|360.6|357.6|360.43|357.43|360.93|357.93|360.1|357.1|0
1681949400000|2023-04-20 00:10:00|360.6|357.6|361.09|358.09|361.43|358.43|360.59|357.59|0
1681949700000|2023-04-20 00:15:00|361.26|358.26|360.43|357.43|361.43|358.43|360.09|357.09|0
1681950000000|2023-04-20 00:20:00|360.26|357.26|359.93|356.93|360.59|357.59|359.76|356.76|0
1681950300000|2023-04-20 00:25:00|359.76|356.76|359.43|356.43|360.26|357.26|359.09|356.09|0
1681950600000|2023-04-20 00:30:00|359.26|356.26|359.09|356.09|359.42|356.42|359.09|356.09|0
1681950900000|2023-04-20 00:35:00|359.26|356.26|359.59|356.59|359.59|356.59|359.26|356.26|0
1681951200000|2023-04-20 00:40:00|359.42|356.42|359.59|356.59|359.59|356.59|359.26|356.26|0
1681951500000|2023-04-20 00:45:00|359.42|356.42|360.09|357.09|360.09|357.09|359.42|356.42|0
1681951800000|2023-04-20 00:50:00|359.92|356.92|359.92|356.92|360.25|357.25|359.75|356.75|0
1681952100000|2023-04-20 00:55:00|359.75|356.75|359.42|356.42|359.92|356.92|359.42|356.42|0
1681952400000|2023-04-20 01:00:00|359.09|356.09|359.25|356.25|359.42|356.42|359.08|356.08|0
1681952700000|2023-04-20 01:05:00|359.42|356.42|359.91|356.91|360.25|357.25|359.42|356.42|0
1681953000000|2023-04-20 01:10:00|359.75|356.75|359.91|356.91|360.08|357.08|359.58|356.58|0
1681953300000|2023-04-20 01:15:00|359.75|356.75|360.08|357.08|360.08|357.08|359.58|356.58|0
1681953600000|2023-04-20 01:20:00|359.91|356.91|360.24|357.24|360.41|357.41|359.74|356.74|0
1681953900000|2023-04-20 01:25:00|360.08|357.08|359.91|356.91|360.24|357.24|359.74|356.74|0
1681954200000|2023-04-20 01:30:00|359.74|356.74|357.91|354.91|360.07|357.07|357.58|354.58|0
1681954500000|2023-04-20 01:35:00|357.75|354.75|358.24|355.24|358.41|355.41|357.75|354.75|0
1681954800000|2023-04-20 01:40:00|358.41|355.41|358.91|355.91|359.24|356.24|358.41|355.41|0
1681955100000|2023-04-20 01:45:00|358.74|355.74|358.74|355.74|359.07|356.07|358.57|355.57|0
1681955400000|2023-04-20 01:50:00|358.57|355.57|358.24|355.24|359.07|356.07|358.24|355.24|0
1681955700000|2023-04-20 01:55:00|358.41|355.41|358.24|355.24|358.57|355.57|358.07|355.07|0
1681956000000|2023-04-20 02:00:00|358.07|355.07|357.08|354.08|358.07|355.07|356.83|353.83|0
1681956300000|2023-04-20 02:05:00|357.24|354.24|357.41|354.41|357.41|354.41|357.08|354.08|0
1681956600000|2023-04-20 02:10:00|357.57|354.57|358.07|355.07|358.4|355.4|357.57|354.57|0
1681956900000|2023-04-20 02:15:00|358.23|355.23|358.9|355.9|359.06|356.06|358.23|355.23|0
1681957200000|2023-04-20 02:20:00|359.06|356.06|359.23|356.23|359.4|356.4|358.9|355.9|0
1681957500000|2023-04-20 02:25:00|359.39|356.39|359.06|356.06|359.39|356.39|359.06|356.06|0
1681957800000|2023-04-20 02:30:00|359.23|356.23|359.72|356.72|359.73|356.73|359.23|356.23|0
1681958100000|2023-04-20 02:35:00|359.64|356.64|359.56|356.56|359.72|356.72|359.56|356.56|0
1681958400000|2023-04-20 02:40:00|359.39|356.39|359.72|356.72|359.72|356.72|359.22|356.22|0
1681958700000|2023-04-20 02:45:00|359.89|356.89|359.89|356.89|360.22|357.22|359.72|356.72|0
1681959000000|2023-04-20 02:50:00|359.97|356.97|360.38|357.38|360.39|357.39|359.89|356.89|0
1681959300000|2023-04-20 02:55:00|360.3|357.3|359.88|356.88|360.3|357.3|359.72|356.72|0
1681959600000|2023-04-20 03:00:00|360.05|357.05|359.88|356.88|360.22|357.22|359.8|356.8|0
1681959900000|2023-04-20 03:05:00|359.97|356.97|360.55|357.55|360.88|357.88|359.88|356.88|0
1681960200000|2023-04-20 03:10:00|360.38|357.38|360.71|357.71|360.88|357.88|360.38|357.38|0
1681960500000|2023-04-20 03:15:00|360.88|357.88|360.21|357.21|360.88|357.88|360.21|357.21|0
1681960800000|2023-04-20 03:20:00|360.05|357.05|360.21|357.21|360.38|357.38|360.04|357.04|0
1681961100000|2023-04-20 03:25:00|360.04|357.04|360.04|357.04|360.21|357.21|359.88|356.88|0
1681961400000|2023-04-20 03:30:00|359.88|356.88|360.04|357.04|360.04|357.04|359.87|356.87|0
1681961700000|2023-04-20 03:35:00|360.21|357.21|359.87|356.87|360.21|357.21|359.87|356.87|0
1681962000000|2023-04-20 03:40:00|359.71|356.71|358.87|355.87|359.71|356.71|358.71|355.71|0
1681962300000|2023-04-20 03:45:00|358.8|355.8|358.71|355.71|358.87|355.87|358.54|355.54|0
1681962600000|2023-04-20 03:50:00|358.87|355.87|358.87|355.87|359.21|356.21|358.87|355.87|0
1681962900000|2023-04-20 03:55:00|358.71|355.71|358.37|355.37|358.71|355.71|358.37|355.37|0
1681963200000|2023-04-20 04:00:00|358.54|355.54|358.04|355.04|358.54|355.54|358.04|355.04|0
1681963500000|2023-04-20 04:05:00|358.21|355.21|358.54|355.54|358.54|355.54|358.04|355.04|0
1681963800000|2023-04-20 04:10:00|358.37|355.37|358.37|355.37|358.7|355.7|358.2|355.2|0
1681964100000|2023-04-20 04:15:00|358.2|355.2|357.87|354.87|358.37|355.37|357.87|354.87|0
1681964400000|2023-04-20 04:20:00|358.04|355.04|358.53|355.53|358.53|355.53|358.04|355.04|0
1681964700000|2023-04-20 04:25:00|358.7|355.7|358.86|355.86|358.86|355.86|358.53|355.53|0
1681965000000|2023-04-20 04:30:00|358.7|355.7|359.19|356.19|359.19|356.19|358.7|355.7|0
1681965300000|2023-04-20 04:35:00|359.36|356.36|359.52|356.52|359.53|356.53|359.19|356.19|0
1681965600000|2023-04-20 04:40:00|359.69|356.69|360.02|357.02|360.02|357.02|359.69|356.69|0
1681965900000|2023-04-20 04:45:00|360.19|357.19|359.85|356.85|360.19|357.19|359.85|356.85|0
1681966200000|2023-04-20 04:50:00|359.69|356.69|359.35|356.35|359.69|356.69|359.35|356.35|0
1681966500000|2023-04-20 04:55:00|359.52|356.52|359.85|356.85|359.85|356.85|359.52|356.52|0
1681966800000|2023-04-20 05:00:00|359.69|356.69|360.35|357.35|360.52|357.52|359.69|356.69|0
1681967100000|2023-04-20 05:05:00|360.52|357.52|360.52|357.52|360.52|357.52|360.35|357.35|0
1681967400000|2023-04-20 05:10:00|360.35|357.35|360.51|357.51|360.51|357.51|360.35|357.35|0
1681967700000|2023-04-20 05:15:00|360.43|357.43|360.51|357.51|360.51|357.51|360.35|357.35|0
1681968000000|2023-04-20 05:20:00|360.68|357.68|361.68|358.68|361.68|358.68|360.68|357.68|0
1681968300000|2023-04-20 05:25:00|361.84|358.84|362.01|359.01|362.1|359.1|361.84|358.84|0
1681968600000|2023-04-20 05:30:00|362.18|359.18|362.18|359.18|362.18|359.18|361.68|358.68|0
1681968900000|2023-04-20 05:35:00|362.01|359.01|362.17|359.17|362.18|359.18|362.01|359.01|0
1681969200000|2023-04-20 05:40:00|362.01|359.01|361.84|358.84|362.01|359.01|361.84|358.84|0
1681969500000|2023-04-20 05:45:00|362.01|359.01|361.84|358.84|362.01|359.01|361.67|358.67|0
1681969800000|2023-04-20 05:50:00|361.67|358.67|361.34|358.34|361.67|358.67|361.17|358.17|0
1681970100000|2023-04-20 05:55:00|361.17|358.17|361.17|358.17|361.34|358.34|360.84|357.84|0
1681970400000|2023-04-20 06:00:00|361|358|362.17|359.17|362.17|359.17|360.83|357.83|0
1681970700000|2023-04-20 06:05:00|361.97|359.37|360.63|358.03|361.97|359.37|360.47|357.87|0
1681971000000|2023-04-20 06:10:00|360.47|357.87|359.63|357.03|360.47|357.87|359.63|357.03|0
1681971300000|2023-04-20 06:15:00|359.47|356.87|359.13|356.53|359.47|356.87|358.8|356.2|0
1681971600000|2023-04-20 06:20:00|359.3|356.7|359.63|357.03|359.96|357.36|359.3|356.7|0
1681971900000|2023-04-20 06:25:00|359.8|357.2|359.96|357.36|360.13|357.53|359.63|357.03|0
1681972200000|2023-04-20 06:30:00|360.13|357.53|360.96|358.36|361.13|358.53|359.79|357.19|0
1681972500000|2023-04-20 06:35:00|361.13|358.53|361.46|358.86|361.46|358.86|360.96|358.36|0
1681972800000|2023-04-20 06:40:00|361.29|358.69|359.94|357.34|361.29|358.69|359.94|357.34|0
1681973100000|2023-04-20 06:45:00|359.78|357.18|360.44|357.84|360.53|357.93|359.44|356.84|0
1681973400000|2023-04-20 06:50:00|360.28|357.68|359.94|357.34|360.28|357.68|359.94|357.34|0
1681973700000|2023-04-20 06:55:00|360.11|357.51|360.44|357.84|360.44|357.84|359.77|357.17|0
1681974000000|2023-04-20 07:00:00|360.27|357.67|361.44|358.84|361.44|358.84|360.27|357.67|0
1681974300000|2023-04-20 07:05:00|361.27|358.67|360.6|358|361.44|358.84|360.6|358|0
1681974600000|2023-04-20 07:10:00|360.44|357.84|362.44|359.84|362.44|359.84|360.44|357.84|0
1681974900000|2023-04-20 07:15:00|362.61|360.01|363.28|360.68|364.12|361.52|362.27|359.67|0
1681975200000|2023-04-20 07:20:00|363.45|360.85|363.11|360.51|363.78|361.18|362.61|360.01|0
1681975500000|2023-04-20 07:25:00|363.28|360.68|365.12|362.52|365.29|362.69|362.94|360.34|0
1681975800000|2023-04-20 07:30:00|365.29|362.69|366.64|364.04|367.82|365.22|364.95|362.35|0
1681976100000|2023-04-20 07:35:00|366.81|364.21|374.28|371.68|374.79|372.19|366.81|364.21|0
1681976400000|2023-04-20 07:40:00|374.62|372.02|375.55|372.95|376.99|374.39|373.94|371.34|0
1681976700000|2023-04-20 07:45:00|375.63|373.03|374.45|371.85|375.97|373.37|374.28|371.68|0
1681977000000|2023-04-20 07:50:00|374.62|372.02|373.58|370.98|375.12|372.52|373.58|370.98|0
1681977300000|2023-04-20 07:55:00|373.49|370.89|374.68|372.08|375.19|372.59|373.49|370.89|0
1681977600000|2023-04-20 08:00:00|374.51|371.91|376.21|373.61|376.55|373.95|373.83|371.23|0
1681977900000|2023-04-20 08:05:00|376.47|373.87|376.21|373.61|376.55|373.95|375.19|372.59|0
1681978200000|2023-04-20 08:10:00|376.04|373.44|375.85|373.25|377.21|374.61|374.69|372.09|0
1681978500000|2023-04-20 08:15:00|376.02|373.42|373.94|371.34|376.19|373.59|373.77|371.17|0
1681978800000|2023-04-20 08:20:00|374.11|371.51|373.94|371.34|375.13|372.53|373.77|371.17|0
1681979100000|2023-04-20 08:25:00|374.11|371.51|375.3|372.7|375.3|372.7|373.94|371.34|0
1681979400000|2023-04-20 08:30:00|375.13|372.53|375.81|373.21|376.15|373.55|374.79|372.19|0
1681979700000|2023-04-20 08:35:00|375.98|373.38|375.98|373.38|376.15|373.55|375.13|372.53|0
1681980000000|2023-04-20 08:40:00|375.81|373.21|377|374.4|377|374.4|375.81|373.21|0
1681980300000|2023-04-20 08:45:00|377.17|374.57|375.98|373.38|377.85|375.25|375.98|373.38|0
1681980600000|2023-04-20 08:50:00|375.89|373.29|375.46|372.86|375.98|373.38|375.12|372.52|0
1681980900000|2023-04-20 08:55:00|375.8|373.2|376.48|373.88|376.66|374.06|375.46|372.86|0
1681981200000|2023-04-20 09:00:00|376.83|374.23|375.46|372.86|377.17|374.57|375.46|372.86|0
1681981500000|2023-04-20 09:05:00|375.63|373.03|376.48|373.88|377.08|374.48|375.12|372.52|0
1681981800000|2023-04-20 09:10:00|376.82|374.22|376.48|373.88|376.82|374.22|375.97|373.37|0
1681982100000|2023-04-20 09:15:00|376.65|374.05|376.48|373.88|377.08|374.48|376.14|373.54|0
1681982400000|2023-04-20 09:20:00|376.4|373.8|375.78|373.18|377.97|375.37|375.46|372.86|0
1681982700000|2023-04-20 09:25:00|375.95|373.35|375.27|372.67|376.12|373.52|375.27|372.67|0
1681983000000|2023-04-20 09:30:00|375.44|372.84|374.59|371.99|375.95|373.35|374.59|371.99|0
1681983300000|2023-04-20 09:35:00|374.42|371.82|375.78|373.18|375.78|373.18|374.25|371.65|0
1681983600000|2023-04-20 09:40:00|375.7|373.1|375.95|373.35|375.95|373.35|375.27|372.67|0
1681983900000|2023-04-20 09:45:00|375.78|373.18|375.78|373.18|376.12|373.52|375.44|372.84|0
1681984200000|2023-04-20 09:50:00|375.95|373.35|375.78|373.18|375.95|373.35|375.44|372.84|0
1681984500000|2023-04-20 09:55:00|375.95|373.35|375.09|372.49|376.12|373.52|374.92|372.32|0
1681984800000|2023-04-20 10:00:00|374.92|372.32|374.75|372.15|375.26|372.66|374.58|371.98|0
1681985100000|2023-04-20 10:05:00|374.67|372.07|374.58|371.98|375.09|372.49|373.73|371.13|0
1681985400000|2023-04-20 10:10:00|374.75|372.15|374.41|371.81|375.26|372.66|374.24|371.64|0
1681985700000|2023-04-20 10:15:00|374.5|371.9|375.43|372.83|375.77|373.17|374.41|371.81|0
1681986000000|2023-04-20 10:20:00|375.6|373|376.62|374.02|376.62|374.02|375.6|373|0
1681986300000|2023-04-20 10:25:00|376.79|374.19|376.11|373.51|376.79|374.19|375.94|373.34|0
1681986600000|2023-04-20 10:30:00|376.28|373.68|376.45|373.85|376.62|374.02|375.94|373.34|0
1681986900000|2023-04-20 10:35:00|376.28|373.68|375.76|373.16|376.45|373.85|375.59|372.99|0
1681987200000|2023-04-20 10:40:00|375.93|373.33|375.93|373.33|376.28|373.68|375.59|372.99|0
1681987500000|2023-04-20 10:45:00|375.76|373.16|374.4|371.8|376.1|373.5|374.06|371.46|0
1681987800000|2023-04-20 10:50:00|374.23|371.63|374.06|371.46|374.57|371.97|373.38|370.78|0
1681988100000|2023-04-20 10:55:00|374.23|371.63|373.21|370.61|374.57|371.97|373.21|370.61|0
1681988400000|2023-04-20 11:00:00|372.87|370.27|374.23|371.63|374.4|371.8|372.87|370.27|0
1681988700000|2023-04-20 11:05:00|374.4|371.8|372.86|370.26|374.57|371.97|372.86|370.26|0
1681989000000|2023-04-20 11:10:00|373.03|370.43|372.95|370.35|373.03|370.43|372.19|369.59|0
1681989300000|2023-04-20 11:15:00|373.03|370.43|373.37|370.77|373.54|370.94|372.35|369.75|0
1681989600000|2023-04-20 11:20:00|373.54|370.94|372.18|369.58|373.54|370.94|372.01|369.41|0
1681989900000|2023-04-20 11:25:00|372.35|369.75|372.69|370.09|372.86|370.26|372.01|369.41|0
1681990200000|2023-04-20 11:30:00|372.86|370.26|374.99|372.39|375.07|372.47|372.86|370.26|0
1681990500000|2023-04-20 11:35:00|374.9|372.3|374.56|371.96|375.07|372.47|374.22|371.62|0
1681990800000|2023-04-20 11:40:00|374.39|371.79|373.7|371.1|374.39|371.79|373.2|370.6|0
1681991100000|2023-04-20 11:45:00|373.53|370.93|374.38|371.78|374.55|371.95|373.53|370.93|0
1681991400000|2023-04-20 11:50:00|374.72|372.12|376.09|373.49|376.09|373.49|374.72|372.12|0
1681991700000|2023-04-20 11:55:00|375.92|373.32|376.43|373.83|376.43|373.83|375.91|373.31|0
1681992000000|2023-04-20 12:00:00|376.6|374|377.45|374.85|377.62|375.02|376.25|373.65|0
1681992300000|2023-04-20 12:05:00|377.62|375.02|377.96|375.36|377.96|375.36|376.25|373.65|0
1681992600000|2023-04-20 12:10:00|378.13|375.53|378.99|376.39|379.16|376.56|377.96|375.36|0
1681992900000|2023-04-20 12:15:00|379.16|376.56|378.13|375.53|379.16|376.56|377.96|375.36|0
1681993200000|2023-04-20 12:20:00|378.3|375.7|376.42|373.82|378.47|375.87|376.34|373.74|0
1681993500000|2023-04-20 12:25:00|376.25|373.65|376.34|373.74|377.1|374.5|376.08|373.48|0
1681993800000|2023-04-20 12:30:00|376.08|373.48|377.78|375.18|378.13|375.53|374.29|371.69|0
1681994100000|2023-04-20 12:35:00|377.44|374.84|377.88|375.28|378.73|376.13|376.08|373.48|0
1681994400000|2023-04-20 12:40:00|377.71|375.11|377.36|374.76|378.22|375.62|377.19|374.59|0
1681994700000|2023-04-20 12:45:00|377.02|374.42|376.68|374.08|377.36|374.76|376|373.4|0
1681995000000|2023-04-20 12:50:00|376.51|373.91|375.49|372.89|376.68|374.08|374.64|372.04|0
1681995300000|2023-04-20 12:55:00|375.66|373.06|374.98|372.38|376|373.4|374.47|371.87|0
1681995600000|2023-04-20 13:00:00|374.64|372.04|376.85|374.25|377.19|374.59|374.64|372.04|0
1681995900000|2023-04-20 13:05:00|377.02|374.42|376.51|373.91|377.7|375.1|375.83|373.23|0
1681996200000|2023-04-20 13:10:00|376.68|374.08|376.67|374.07|377.36|374.76|376.33|373.73|0
1681996500000|2023-04-20 13:15:00|376.84|374.24|376.84|374.24|377.18|374.58|376.33|373.73|0
1681996800000|2023-04-20 13:20:00|376.67|374.07|376.5|373.9|376.84|374.24|376.16|373.56|0
1681997100000|2023-04-20 13:25:00|376.33|373.73|377.69|375.09|377.86|375.26|375.82|373.22|0
1681997400000|2023-04-20 13:30:00|377.86|375.26|374.46|371.86|378.04|375.44|374.46|371.86|0
1681997700000|2023-04-20 13:35:00|374.12|371.52|373.61|371.01|374.63|372.03|372.59|369.99|0
1681998000000|2023-04-20 13:40:00|373.78|371.18|371.91|369.31|373.95|371.35|371.91|369.31|0
1681998300000|2023-04-20 13:45:00|372.08|369.48|372.25|369.65|372.93|370.33|370.22|367.62|0
1681998600000|2023-04-20 13:50:00|372.42|369.82|373.26|370.66|373.77|371.17|371.91|369.31|0
1681998900000|2023-04-20 13:55:00|373.43|370.83|374.62|372.02|375.98|373.38|373.43|370.83|0
1681999200000|2023-04-20 14:00:00|375.13|372.53|374.62|372.02|376.66|374.06|373.09|370.49|0
1681999500000|2023-04-20 14:05:00|374.45|371.85|372.24|369.64|374.96|372.36|371.06|368.46|0
1681999800000|2023-04-20 14:10:00|372.08|369.48|369.54|366.94|372.08|369.48|369.54|366.94|0
1682000100000|2023-04-20 14:15:00|369.71|367.11|370.05|367.45|371.06|368.46|368.7|366.1|0
1682000400000|2023-04-20 14:20:00|369.88|367.28|369.2|366.6|370.76|368.16|368.18|365.58|0
1682000700000|2023-04-20 14:25:00|369.37|366.77|369.2|366.6|369.53|366.93|368.01|365.41|0
1682001000000|2023-04-20 14:30:00|369.03|366.43|367.17|364.57|369.2|366.6|365.99|363.39|0
1682001300000|2023-04-20 14:35:00|367|364.4|369.19|366.59|369.53|366.93|366.49|363.89|0
1682001600000|2023-04-20 14:40:00|369.02|366.42|367.5|364.9|369.53|366.93|367.16|364.56|0
1682001900000|2023-04-20 14:45:00|367.33|364.73|366.32|363.72|367.5|364.9|365.48|362.88|0
1682002200000|2023-04-20 14:50:00|365.98|363.38|366.82|364.22|366.99|364.39|364.97|362.37|0
1682002500000|2023-04-20 14:55:00|366.99|364.39|365.98|363.38|367.33|364.73|365.81|363.21|0
1682002800000|2023-04-20 15:00:00|365.64|363.04|367.5|364.9|367.5|364.9|365.14|362.54|0
1682003100000|2023-04-20 15:05:00|367.33|364.73|369.02|366.42|371.22|368.62|366.99|364.39|0
1682003400000|2023-04-20 15:10:00|368.85|366.25|368|365.4|369.18|366.58|367.16|364.56|0
1682003700000|2023-04-20 15:15:00|367.66|365.06|369.18|366.58|369.52|366.92|367.66|365.06|0
1682004000000|2023-04-20 15:20:00|369.01|366.41|369.69|367.09|370.2|367.6|368.5|365.9|0
1682004300000|2023-04-20 15:25:00|369.52|366.92|369.35|366.75|371.04|368.44|369.18|366.58|0
1682004600000|2023-04-20 15:30:00|369.52|366.92|371.55|368.95|371.72|369.12|368.67|366.07|0
1682004900000|2023-04-20 15:35:00|371.72|369.12|370.53|367.93|371.89|369.29|369.85|367.25|0
1682005200000|2023-04-20 15:40:00|370.36|367.76|368.16|365.56|370.87|368.27|367.82|365.22|0
1682005500000|2023-04-20 15:45:00|367.99|365.39|367.48|364.88|368.33|365.73|366.64|364.04|0
1682005800000|2023-04-20 15:50:00|367.65|365.05|366.98|364.38|368.33|365.73|366.64|364.04|0
1682006100000|2023-04-20 15:55:00|367.31|364.71|368.66|366.06|368.66|366.06|366.64|364.04|0
1682006400000|2023-04-20 16:00:00|368.33|365.73|370.36|367.76|370.53|367.93|368.16|365.56|0
1682006700000|2023-04-20 16:05:00|370.53|367.93|369.51|366.91|371.88|369.28|369.34|366.74|0
1682007000000|2023-04-20 16:10:00|369.34|366.74|367.82|365.22|369.51|366.91|367.65|365.05|0
1682007300000|2023-04-20 16:15:00|367.65|365.05|367.65|365.05|368.49|365.89|367.48|364.88|0
1682007600000|2023-04-20 16:20:00|367.48|364.88|367.98|365.38|368.83|366.23|367.14|364.54|0
1682007900000|2023-04-20 16:25:00|368.15|365.55|366.46|363.86|368.49|365.89|366.13|363.53|0
1682008200000|2023-04-20 16:30:00|366.29|363.69|365.11|362.51|366.97|364.37|364.44|361.84|0
1682008500000|2023-04-20 16:35:00|364.95|362.35|365.45|362.85|365.45|362.85|362.93|360.33|0
1682008800000|2023-04-20 16:40:00|365.62|363.02|364.44|361.84|365.95|363.35|364.27|361.67|0
1682009100000|2023-04-20 16:45:00|364.27|361.67|363.93|361.33|364.61|362.01|363.1|360.5|0
1682009400000|2023-04-20 16:50:00|363.77|361.17|362.69|360.09|365.05|362.45|362.52|359.92|0
1682009700000|2023-04-20 16:55:00|362.52|359.92|361.51|358.91|362.85|360.25|361.18|358.58|0
1682010000000|2023-04-20 17:00:00|360.84|358.24|361.51|358.91|362.35|359.75|360.84|358.24|0
1682010300000|2023-04-20 17:05:00|361.34|358.74|360.67|358.07|361.34|358.74|360.5|357.9|0
1682010600000|2023-04-20 17:10:00|360.84|358.24|359.33|356.73|361.01|358.41|359.17|356.57|0
1682010900000|2023-04-20 17:15:00|359.5|356.9|359.83|357.23|360.33|357.73|359.16|356.56|0
1682011200000|2023-04-20 17:20:00|359.66|357.06|359.83|357.23|361|358.4|359.5|356.9|0
1682011500000|2023-04-20 17:25:00|359.66|357.06|359.5|356.9|359.83|357.23|359.16|356.56|0
1682011800000|2023-04-20 17:30:00|358.99|356.39|359.66|357.06|360.33|357.73|358.49|355.89|0
1682012100000|2023-04-20 17:35:00|359.49|356.89|359.99|357.39|360.66|358.06|358.99|356.39|0
1682012400000|2023-04-20 17:40:00|360.16|357.56|360.66|358.06|361|358.4|359.83|357.23|0
1682012700000|2023-04-20 17:45:00|360.49|357.89|360.49|357.89|361|358.4|359.99|357.39|0
1682013000000|2023-04-20 17:50:00|360.66|358.06|358.65|356.05|361.16|358.56|358.49|355.89|0
1682013300000|2023-04-20 17:55:00|358.49|355.89|361.49|358.89|362|359.4|358.49|355.89|0
1682013600000|2023-04-20 18:00:00|361.66|359.06|362.67|360.07|363.34|360.74|361.49|358.89|0
1682013900000|2023-04-20 18:05:00|362.84|360.24|363.51|360.91|364.68|362.08|362.33|359.73|0
1682014200000|2023-04-20 18:10:00|363.67|361.07|363.5|360.9|364.01|361.41|362.5|359.9|0
1682014500000|2023-04-20 18:15:00|363.67|361.07|364.68|362.08|365.69|363.09|363.34|360.74|0
1682014800000|2023-04-20 18:20:00|364.85|362.25|365.02|362.42|365.86|363.26|363.84|361.24|0
1682015100000|2023-04-20 18:25:00|365.19|362.59|367.04|364.44|367.21|364.61|364.68|362.08|0
1682015400000|2023-04-20 18:30:00|367.38|364.78|368.26|365.66|370.6|368|366.7|364.1|0
1682015700000|2023-04-20 18:35:00|368.94|366.34|371.33|368.73|372.52|369.92|368.77|366.17|0
1682016000000|2023-04-20 18:40:00|371.16|368.56|373.72|371.12|374.58|371.98|371.16|368.56|0
1682016300000|2023-04-20 18:45:00|373.89|371.29|373.72|371.12|374.24|371.64|371.5|368.9|0
1682016600000|2023-04-20 18:50:00|373.55|370.95|372.18|369.58|373.55|370.95|371.84|369.24|0
1682016900000|2023-04-20 18:55:00|372.52|369.92|371.15|368.55|373.21|370.61|370.98|368.38|0
1682017200000|2023-04-20 19:00:00|371.32|368.72|373.72|371.12|374.06|371.46|369.79|367.19|0
1682017500000|2023-04-20 19:05:00|373.55|370.95|373.89|371.29|375.26|372.66|373.37|370.77|0
1682017800000|2023-04-20 19:10:00|374.06|371.46|378.02|375.42|378.19|375.59|374.06|371.46|0
1682018100000|2023-04-20 19:15:00|378.19|375.59|378.71|376.11|379.57|376.97|377.5|374.9|0
1682018400000|2023-04-20 19:20:00|378.88|376.28|378.36|375.76|379.92|377.32|377.33|374.73|0
1682018700000|2023-04-20 19:25:00|378.53|375.93|379.92|377.32|380.44|377.84|377.33|374.73|0
1682019000000|2023-04-20 19:30:00|379.74|377.14|376.29|373.69|379.74|377.14|375.77|373.17|0
1682019300000|2023-04-20 19:35:00|376.63|374.03|375.94|373.34|379.22|376.62|375.77|373.17|0
1682019600000|2023-04-20 19:40:00|375.77|373.17|378.18|375.58|378.36|375.76|375.43|372.83|0
1682019900000|2023-04-20 19:45:00|378.36|375.76|376.63|374.03|378.36|375.76|376.46|373.86|0
1682020200000|2023-04-20 19:50:00|378.36|375.76|372.68|370.08|378.53|375.93|372.68|370.08|0
1682020500000|2023-04-20 19:55:00|371.99|369.39|369.6|367|372.5|369.9|368.92|366.32|0
1682020800000|2023-04-20 20:00:00|369.43|366.83|366.88|364.28|369.6|367|366.03|363.43|0
1682021100000|2023-04-20 20:05:00|367.05|364.45|368.75|366.15|369.09|366.49|367.05|364.45|0
1682021400000|2023-04-20 20:10:00|368.57|365.97|368.91|366.31|369.09|366.49|367.72|365.12|0
1682021700000|2023-04-20 20:15:00|368.77|365.77|368.6|365.6|369.03|366.03|368.43|365.43|0
1682022000000|2023-04-20 20:20:00|368.43|365.43|368.09|365.09|368.94|365.94|368.09|365.09|0
1682022300000|2023-04-20 20:25:00|368.26|365.26|368.43|365.43|369.11|366.11|368.26|365.26|0
1682022600000|2023-04-20 20:30:00|368.6|365.6|368.6|365.6|369.11|366.11|368.43|365.43|0
1682022900000|2023-04-20 20:35:00|368.77|365.77|368.77|365.77|369.11|366.11|368.26|365.26|0
1682023200000|2023-04-20 20:40:00|368.94|365.94|369.11|366.11|369.28|366.28|368.94|365.94|0
1682023500000|2023-04-20 20:45:00|368.94|365.94|369.11|366.11|369.28|366.28|368.42|365.42|0
1682023800000|2023-04-20 20:50:00|368.93|365.93|369.27|366.27|369.27|366.27|368.25|365.25|0
1682024100000|2023-04-20 20:55:00|369.1|366.1|369.36|366.36|369.36|366.36|368.93|365.93|0
1682024400000|2023-04-20 21:00:00|369.09|366.09|368.92|365.92|369.09|366.09|368.84|365.84|0
1682024700000|2023-04-20 21:05:00|368.89|365.89|368.77|365.77|368.94|365.94|368.77|365.77|0
1682025000000|2023-04-20 21:10:00|368.79|365.79|368.89|365.89|368.99|365.99|368.74|365.74|0
1682025300000|2023-04-20 21:15:00|368.87|365.87|370.41|367.41|370.43|367.43|368.87|365.87|0
1682025600000|2023-04-20 21:20:00|370.35|367.35|370.38|367.38|370.38|367.38|370.28|367.28|0
1682026200000|2023-04-20 21:30:00|370.43|367.43|370.55|367.55|370.55|367.55|370.42|367.42|0
1682026500000|2023-04-20 21:35:00|370.63|367.63|370.53|367.53|370.68|367.68|370.53|367.53|0
1682026800000|2023-04-20 21:40:00|370.52|367.52|370.78|367.78|370.78|367.78|370.52|367.52|0
1682027100000|2023-04-20 21:45:00|370.77|367.77|370.8|367.8|370.82|367.82|370.77|367.77|0
1682027400000|2023-04-20 21:50:00|370.77|367.77|370.82|367.82|370.82|367.82|370.77|367.77|0
1682027700000|2023-04-20 21:55:00|370.9|367.9|370.89|367.89|370.9|367.9|370.87|367.87|0
1682028000000|2023-04-20 22:00:00|370.87|367.87|371.16|368.16|371.5|368.5|370.57|367.57|0
1682028300000|2023-04-20 22:05:00|371.08|368.08|370.73|367.73|371.16|368.16|370.65|367.65|0
1682028600000|2023-04-20 22:10:00|370.65|367.65|371.5|368.5|371.67|368.67|370.65|367.65|0
1682028900000|2023-04-20 22:15:00|371.33|368.33|371.84|368.84|372.01|369.01|371.33|368.33|0
1682029200000|2023-04-20 22:20:00|371.66|368.66|371.32|368.32|371.66|368.66|370.98|367.98|0
1682029500000|2023-04-20 22:25:00|371.15|368.15|370.81|367.81|371.32|368.32|370.81|367.81|0
1682029800000|2023-04-20 22:30:00|370.98|367.98|371.15|368.15|371.32|368.32|370.81|367.81|0
1682030100000|2023-04-20 22:35:00|371.32|368.32|371.15|368.15|371.32|368.32|371.15|368.15|0
1682030400000|2023-04-20 22:40:00|370.98|367.98|371.49|368.49|371.83|368.83|370.98|367.98|0
1682030700000|2023-04-20 22:45:00|371.32|368.32|371.49|368.49|371.49|368.49|371.32|368.32|0
1682031000000|2023-04-20 22:50:00|371.66|368.66|371.15|368.15|371.66|368.66|371.15|368.15|0
1682031300000|2023-04-20 22:55:00|371.32|368.32|371.31|368.31|371.32|368.32|371.14|368.14|0
1682031600000|2023-04-20 23:00:00|371.23|368.23|370.12|367.12|371.31|368.31|369.78|366.78|0
1682031900000|2023-04-20 23:05:00|369.95|366.95|370.46|367.46|370.63|367.63|369.95|366.95|0
1682032200000|2023-04-20 23:10:00|370.63|367.63|370.29|367.29|370.63|367.63|369.95|366.95|0
1682032500000|2023-04-20 23:15:00|369.95|366.95|370.63|367.63|370.63|367.63|369.95|366.95|0
1682032800000|2023-04-20 23:20:00|370.46|367.46|370.97|367.97|371.14|368.14|370.46|367.46|0
1682033100000|2023-04-20 23:25:00|370.8|367.8|370.97|367.97|371.14|368.14|370.8|367.8|0
1682033400000|2023-04-20 23:30:00|370.8|367.8|370.79|367.79|370.8|367.8|370.62|367.62|0
1682033700000|2023-04-20 23:35:00|370.96|367.96|370.96|367.96|371.3|368.3|370.96|367.96|0
1682034000000|2023-04-20 23:40:00|371.13|368.13|372.67|369.67|372.67|369.67|371.13|368.13|0
1682034300000|2023-04-20 23:45:00|372.32|369.32|372.15|369.15|372.32|369.32|371.98|368.98|0
1682034600000|2023-04-20 23:50:00|372.32|369.32|372.15|369.15|372.32|369.32|371.9|368.9|0
1682034900000|2023-04-20 23:55:00|372.32|369.32|371.98|368.98|372.66|369.66|371.64|368.64|0
1682035200000|2023-04-21 00:00:00|372.15|369.15|371.81|368.81|372.66|369.66|371.64|368.64|0
1682035500000|2023-04-21 00:05:00|371.98|368.98|371.64|368.64|372.15|369.15|371.3|368.3|0
1682035800000|2023-04-21 00:10:00|371.81|368.81|371.64|368.64|371.98|368.98|371.29|368.29|0
1682036100000|2023-04-21 00:15:00|371.46|368.46|371.46|368.46|371.97|368.97|371.29|368.29|0
1682036400000|2023-04-21 00:20:00|371.63|368.63|372.14|369.14|372.31|369.31|371.46|368.46|0
1682036700000|2023-04-21 00:25:00|371.97|368.97|371.97|368.97|372.31|369.31|371.97|368.97|0
1682037000000|2023-04-21 00:30:00|372.14|369.14|371.12|368.12|372.14|369.14|370.95|367.95|0
1682037300000|2023-04-21 00:35:00|371.29|368.29|370.44|367.44|371.8|368.8|370.1|367.1|0
1682037600000|2023-04-21 00:40:00|370.27|367.27|370.27|367.27|370.44|367.44|369.93|366.93|0
1682037900000|2023-04-21 00:45:00|370.1|367.1|370.09|367.09|370.44|367.44|369.59|366.59|0
1682038200000|2023-04-21 00:50:00|369.93|366.93|368.4|365.4|370.09|367.09|368.4|365.4|0
1682038500000|2023-04-21 00:55:00|368.57|365.57|368.23|365.23|369.58|366.58|368.23|365.23|0
1682038800000|2023-04-21 01:00:00|368.06|365.06|368.56|365.56|368.56|365.56|367.89|364.89|0
1682039100000|2023-04-21 01:05:00|368.73|365.73|369.41|366.41|369.58|366.58|368.73|365.73|0
1682039400000|2023-04-21 01:10:00|369.58|366.58|369.58|366.58|369.75|366.75|369.24|366.24|0
1682039700000|2023-04-21 01:15:00|369.75|366.75|369.92|366.92|369.92|366.92|369.58|366.58|0
1682040000000|2023-04-21 01:20:00|370.09|367.09|369.75|366.75|370.43|367.43|369.58|366.58|0
1682040300000|2023-04-21 01:25:00|369.58|366.58|369.74|366.74|369.75|366.75|369.24|366.24|0
1682040600000|2023-04-21 01:30:00|369.91|366.91|370.25|367.25|370.76|367.76|369.74|366.74|0
1682040900000|2023-04-21 01:35:00|370.42|367.42|370.08|367.08|370.76|367.76|369.91|366.91|0
1682041200000|2023-04-21 01:40:00|370.25|367.25|369.57|366.57|370.25|367.25|369.4|366.4|0
1682041500000|2023-04-21 01:45:00|369.4|366.4|369.23|366.23|369.74|366.74|368.89|365.89|0
1682041800000|2023-04-21 01:50:00|369.06|366.06|369.91|366.91|369.91|366.91|368.89|365.89|0
1682042100000|2023-04-21 01:55:00|370.08|367.08|369.74|366.74|370.08|367.08|369.4|366.4|0
1682042400000|2023-04-21 02:00:00|369.91|366.91|369.74|366.74|370.25|367.25|369.57|366.57|0
1682042700000|2023-04-21 02:05:00|369.91|366.91|369.9|366.9|370.08|367.08|369.56|366.56|0
1682043000000|2023-04-21 02:10:00|369.82|366.82|370.41|367.41|370.41|367.41|369.39|366.39|0
1682043300000|2023-04-21 02:15:00|370.58|367.58|370.41|367.41|370.75|367.75|370.07|367.07|0
1682043600000|2023-04-21 02:20:00|370.24|367.24|369.82|366.82|370.41|367.41|369.73|366.73|0
1682043900000|2023-04-21 02:25:00|369.9|366.9|370.75|367.75|370.75|367.75|369.9|366.9|0
1682044200000|2023-04-21 02:30:00|370.58|367.58|370.75|367.75|371.09|368.09|370.58|367.58|0
1682044500000|2023-04-21 02:35:00|370.58|367.58|370.41|367.41|370.58|367.58|370.24|367.24|0
1682044800000|2023-04-21 02:40:00|370.58|367.58|370.4|367.4|370.75|367.75|370.4|367.4|0
1682045100000|2023-04-21 02:45:00|370.57|367.57|370.23|367.23|370.57|367.57|370.23|367.23|0
1682045400000|2023-04-21 02:50:00|370.4|367.4|370.74|367.74|370.91|367.91|370.4|367.4|0
1682045700000|2023-04-21 02:55:00|370.57|367.57|370.23|367.23|370.74|367.74|370.23|367.23|0
1682046000000|2023-04-21 03:00:00|370.06|367.06|369.55|366.55|370.23|367.23|369.55|366.55|0
1682046300000|2023-04-21 03:05:00|369.38|366.38|369.21|366.21|369.55|366.55|369.21|366.21|0
1682046600000|2023-04-21 03:10:00|368.87|365.87|368.7|365.7|368.87|365.87|368.7|365.7|0
1682046900000|2023-04-21 03:15:00|368.87|365.87|369.04|366.04|369.3|366.3|368.87|365.87|0
1682047200000|2023-04-21 03:20:00|368.87|365.87|369.04|366.04|369.21|366.21|368.87|365.87|0
1682047500000|2023-04-21 03:25:00|369.21|366.21|369.88|366.88|370.05|367.05|369.04|366.04|0
1682047800000|2023-04-21 03:30:00|369.71|366.71|369.37|366.37|369.88|366.88|369.2|366.2|0
1682048100000|2023-04-21 03:35:00|369.54|366.54|369.88|366.88|369.88|366.88|369.54|366.54|0
1682048400000|2023-04-21 03:40:00|369.71|366.71|370.05|367.05|370.05|367.05|369.54|366.54|0
1682048700000|2023-04-21 03:45:00|370.22|367.22|369.71|366.71|370.39|367.39|369.71|366.71|0
1682049000000|2023-04-21 03:50:00|369.54|366.54|369.71|366.71|369.88|366.88|369.54|366.54|0
1682049300000|2023-04-21 03:55:00|369.54|366.54|369.54|366.54|369.63|366.63|369.37|366.37|0
1682049600000|2023-04-21 04:00:00|369.71|366.71|370.04|367.04|370.04|367.04|369.54|366.54|0
1682049900000|2023-04-21 04:05:00|369.87|366.87|370.04|367.04|370.04|367.04|369.87|366.87|0
1682050200000|2023-04-21 04:10:00|369.87|366.87|370.21|367.21|370.21|367.21|369.79|366.79|0
1682050500000|2023-04-21 04:15:00|370.38|367.38|370.21|367.21|370.38|367.38|370.04|367.04|0
1682050800000|2023-04-21 04:20:00|370.38|367.38|370.89|367.89|370.89|367.89|370.38|367.38|0
1682051100000|2023-04-21 04:25:00|370.72|367.72|371.23|368.23|371.4|368.4|370.55|367.55|0
1682051400000|2023-04-21 04:30:00|371.4|368.4|371.74|368.74|371.91|368.91|371.23|368.23|0
1682051700000|2023-04-21 04:35:00|371.57|368.57|371.57|368.57|371.66|368.66|371.23|368.23|0
1682052000000|2023-04-21 04:40:00|371.4|368.4|371.39|368.39|371.91|368.91|371.22|368.22|0
1682052300000|2023-04-21 04:45:00|371.56|368.56|371.56|368.56|371.9|368.9|371.56|368.56|0
1682052600000|2023-04-21 04:50:00|371.73|368.73|371.73|368.73|371.9|368.9|371.56|368.56|0
1682052900000|2023-04-21 04:55:00|371.56|368.56|371.9|368.9|372.07|369.07|371.56|368.56|0
1682053200000|2023-04-21 05:00:00|371.99|368.99|371.39|368.39|372.07|369.07|371.39|368.39|0
1682053500000|2023-04-21 05:05:00|371.22|368.22|371.22|368.22|371.56|368.56|371.05|368.05|0
1682053800000|2023-04-21 05:10:00|371.05|368.05|371.56|368.56|371.56|368.56|371.05|368.05|0
1682054100000|2023-04-21 05:15:00|371.39|368.39|371.05|368.05|371.56|368.56|370.88|367.88|0
1682054400000|2023-04-21 05:20:00|371.04|368.04|371.21|368.21|371.39|368.39|370.87|367.87|0
1682054700000|2023-04-21 05:25:00|371.38|368.38|371.38|368.38|371.72|368.72|371.04|368.04|0
1682055000000|2023-04-21 05:30:00|371.47|368.47|371.38|368.38|371.55|368.55|371.21|368.21|0
1682055300000|2023-04-21 05:35:00|371.55|368.55|372.06|369.06|372.06|369.06|371.55|368.55|0
1682055600000|2023-04-21 05:40:00|371.89|368.89|371.21|368.21|372.06|369.06|371.21|368.21|0
1682055900000|2023-04-21 05:45:00|371.38|368.38|370.87|367.87|371.38|368.38|370.53|367.53|0
1682056200000|2023-04-21 05:50:00|370.7|367.7|371.21|368.21|371.21|368.21|370.53|367.53|0
1682056500000|2023-04-21 05:55:00|371.04|368.04|371.72|368.72|371.89|368.89|371.04|368.04|0
1682056800000|2023-04-21 06:00:00|371.89|368.89|371.2|368.2|372.06|369.06|370.69|367.69|0
1682057100000|2023-04-21 06:05:00|370.83|368.23|371.17|368.57|371.51|368.91|370.83|368.23|0
1682057400000|2023-04-21 06:10:00|371.34|368.74|371.68|369.08|371.85|369.25|371.26|368.66|0
1682057700000|2023-04-21 06:15:00|371.85|369.25|371.34|368.74|372.36|369.76|371.17|368.57|0
1682058000000|2023-04-21 06:20:00|371.17|368.57|371|368.4|371.17|368.57|370.66|368.06|0
1682058300000|2023-04-21 06:25:00|371.17|368.57|372.19|369.59|372.19|369.59|371.17|368.57|0
1682058600000|2023-04-21 06:30:00|372.36|369.76|373.9|371.3|374.07|371.47|372.36|369.76|0
1682058900000|2023-04-21 06:35:00|373.73|371.13|374.92|372.32|374.92|372.32|373.38|370.78|0
1682059200000|2023-04-21 06:40:00|374.75|372.15|374.75|372.15|374.92|372.32|374.41|371.81|0
1682059500000|2023-04-21 06:45:00|374.92|372.32|374.92|372.32|375.43|372.83|374.41|371.81|0
1682059800000|2023-04-21 06:50:00|374.75|372.15|376.45|373.85|377.25|374.65|374.41|371.81|0
1682060100000|2023-04-21 06:55:00|376.62|374.02|376.44|373.84|376.62|374.02|375.59|372.99|0
1682060400000|2023-04-21 07:00:00|376.27|373.67|374.9|372.3|376.27|373.67|374.9|372.3|0
1682060700000|2023-04-21 07:05:00|374.73|372.13|374.39|371.79|375.24|372.64|374.39|371.79|0
1682061000000|2023-04-21 07:10:00|374.48|371.88|375.93|373.33|375.93|373.33|374.05|371.45|0
1682061300000|2023-04-21 07:15:00|376.1|373.5|374.9|372.3|376.1|373.5|374.39|371.79|0
1682061600000|2023-04-21 07:20:00|375.07|372.47|375.24|372.64|375.24|372.64|373.87|371.27|0
1682061900000|2023-04-21 07:25:00|375.41|372.81|376.09|373.49|376.35|373.75|375.24|372.64|0
1682062200000|2023-04-21 07:30:00|376.27|373.67|378.32|375.72|379.36|376.76|376.27|373.67|0
1682062500000|2023-04-21 07:35:00|378.5|375.9|378.32|375.72|379.18|376.58|377.98|375.38|0
1682062800000|2023-04-21 07:40:00|378.49|375.89|379.18|376.58|379.53|376.93|378.15|375.55|0
1682063100000|2023-04-21 07:45:00|379.01|376.41|377.98|375.38|379.18|376.58|377.98|375.38|0
1682063400000|2023-04-21 07:50:00|378.15|375.55|375.92|373.32|378.15|375.55|375.23|372.63|0
1682063700000|2023-04-21 07:55:00|375.57|372.97|375.06|372.46|375.74|373.14|374.38|371.78|0
1682064000000|2023-04-21 08:00:00|374.89|372.29|373.01|370.41|375.74|373.14|372.24|369.64|0
1682064300000|2023-04-21 08:05:00|372.84|370.24|373.18|370.58|373.86|371.26|371.65|369.05|0
1682064600000|2023-04-21 08:10:00|373.35|370.75|374.2|371.6|374.2|371.6|373.18|370.58|0
1682064900000|2023-04-21 08:15:00|374.37|371.77|372.83|370.23|374.37|371.77|372.83|370.23|0
1682065200000|2023-04-21 08:20:00|372.66|370.06|373.51|370.91|373.51|370.91|372.66|370.06|0
1682065500000|2023-04-21 08:25:00|373.69|371.09|374.2|371.6|374.2|371.6|373|370.4|0
1682065800000|2023-04-21 08:30:00|374.03|371.43|375.73|373.13|375.91|373.31|374.03|371.43|0
1682066100000|2023-04-21 08:35:00|375.91|373.31|375.22|372.62|376.25|373.65|375.05|372.45|0
1682066400000|2023-04-21 08:40:00|375.05|372.45|372.83|370.23|375.22|372.62|372.66|370.06|0
1682066700000|2023-04-21 08:45:00|372.66|370.06|373.34|370.74|373.51|370.91|372.49|369.89|0
1682067000000|2023-04-21 08:50:00|373.51|370.91|370.95|368.35|373.51|370.91|370.78|368.18|0
1682067300000|2023-04-21 08:55:00|371.04|368.44|371.04|368.44|371.63|369.03|370.78|368.18|0
1682067600000|2023-04-21 09:00:00|371.29|368.69|371.46|368.86|371.46|368.86|369.93|367.33|0
1682067900000|2023-04-21 09:05:00|371.8|369.2|371.97|369.37|371.97|369.37|370.78|368.18|0
1682068200000|2023-04-21 09:10:00|371.8|369.2|371.8|369.2|372.82|370.22|371.29|368.69|0
1682068500000|2023-04-21 09:15:00|371.97|369.37|371.63|369.03|372.14|369.54|371.12|368.52|0
1682068800000|2023-04-21 09:20:00|371.46|368.86|370.94|368.34|371.63|369.03|370.77|368.17|0
1682069100000|2023-04-21 09:25:00|371.11|368.51|371.79|369.19|372.13|369.53|370.94|368.34|0
1682069400000|2023-04-21 09:30:00|371.88|369.28|372.3|369.7|372.64|370.04|371.45|368.85|0
1682069700000|2023-04-21 09:35:00|372.22|369.62|370.6|368|372.3|369.7|370.43|367.83|0
1682070000000|2023-04-21 09:40:00|370.52|367.92|369.92|367.32|370.52|367.92|369.75|367.15|0
1682070300000|2023-04-21 09:45:00|370.09|367.49|370.43|367.83|370.77|368.17|369.92|367.32|0
1682070600000|2023-04-21 09:50:00|370.6|368|371.62|369.02|371.79|369.19|370.09|367.49|0
1682070900000|2023-04-21 09:55:00|371.79|369.19|373.15|370.55|373.49|370.89|371.79|369.19|0
1682071200000|2023-04-21 10:00:00|372.98|370.38|374.68|372.08|375.71|373.11|372.98|370.38|0
1682071500000|2023-04-21 10:05:00|374.77|372.17|374.17|371.57|374.77|372.17|373.83|371.23|0
1682071800000|2023-04-21 10:10:00|374.34|371.74|373.15|370.55|374.34|371.74|373.15|370.55|0
1682072100000|2023-04-21 10:15:00|372.97|370.37|373.14|370.54|373.49|370.89|372.97|370.37|0
1682072400000|2023-04-21 10:20:00|372.97|370.37|373.31|370.71|373.48|370.88|372.46|369.86|0
1682072700000|2023-04-21 10:25:00|373.57|370.97|375.88|373.28|376.05|373.45|373.48|370.88|0
1682073000000|2023-04-21 10:30:00|376.05|373.45|376.9|374.3|377.25|374.65|375.53|372.93|0
1682073300000|2023-04-21 10:35:00|377.07|374.47|377.42|374.82|377.59|374.99|376.73|374.13|0
1682073600000|2023-04-21 10:40:00|377.59|374.99|377.24|374.64|378.28|375.68|376.73|374.13|0
1682073900000|2023-04-21 10:45:00|377.07|374.47|377.93|375.33|378.27|375.67|376.56|373.96|0
1682074200000|2023-04-21 10:50:00|378.1|375.5|378.1|375.5|379.48|376.88|378.1|375.5|0
1682074500000|2023-04-21 10:55:00|378.27|375.67|378.79|376.19|379.65|377.05|377.76|375.16|0
1682074800000|2023-04-21 11:00:00|378.96|376.36|378.96|376.36|380.51|377.91|378.61|376.01|0
1682075100000|2023-04-21 11:05:00|378.79|376.19|378.44|375.84|378.96|376.36|377.75|375.15|0
1682075400000|2023-04-21 11:10:00|378.61|376.01|377.84|375.24|378.78|376.18|377.58|374.98|0
1682075700000|2023-04-21 11:15:00|377.75|375.15|377.23|374.63|378.27|375.67|376.55|373.95|0
1682076000000|2023-04-21 11:20:00|377.41|374.81|376.89|374.29|377.58|374.98|376.89|374.29|0
1682076300000|2023-04-21 11:25:00|376.98|374.38|377.92|375.32|378.26|375.66|376.72|374.12|0
1682076600000|2023-04-21 11:30:00|378.09|375.49|377.4|374.8|378.43|375.83|376.37|373.77|0
1682076900000|2023-04-21 11:35:00|377.23|374.63|376.72|374.12|377.23|374.63|376.37|373.77|0
1682077200000|2023-04-21 11:40:00|377.06|374.46|377.23|374.63|377.57|374.97|376.8|374.2|0
1682077500000|2023-04-21 11:45:00|377.4|374.8|376.71|374.11|377.66|375.06|376.71|374.11|0
1682077800000|2023-04-21 11:50:00|376.54|373.94|377.4|374.8|377.74|375.14|376.37|373.77|0
1682078100000|2023-04-21 11:55:00|377.23|374.63|376.88|374.28|377.57|374.97|376.71|374.11|0
1682078400000|2023-04-21 12:00:00|377.22|374.62|377.4|374.8|378.43|375.83|377.05|374.45|0
1682078700000|2023-04-21 12:05:00|377.57|374.97|375.51|372.91|378.6|376|375.51|372.91|0
1682079000000|2023-04-21 12:10:00|375.34|372.74|374.31|371.71|376.02|373.42|374.14|371.54|0
1682079300000|2023-04-21 12:15:00|374.14|371.54|373.62|371.02|374.48|371.88|373.62|371.02|0
1682079600000|2023-04-21 12:20:00|373.8|371.2|373.11|370.51|374.14|371.54|372.94|370.34|0
1682079900000|2023-04-21 12:25:00|372.94|370.34|372.26|369.66|373.11|370.51|372.08|369.48|0
1682080200000|2023-04-21 12:30:00|372.08|369.48|372.77|370.17|373.28|370.68|371.91|369.31|0
1682080500000|2023-04-21 12:35:00|372.6|370|372.42|369.82|372.77|370.17|372.08|369.48|0
1682080800000|2023-04-21 12:40:00|372.59|369.99|372.93|370.33|373.11|370.51|372.25|369.65|0
1682081100000|2023-04-21 12:45:00|372.76|370.16|372.59|369.99|372.93|370.33|371.57|368.97|0
1682081400000|2023-04-21 12:50:00|372.76|370.16|371.4|368.8|373.1|370.5|371.4|368.8|0
1682081700000|2023-04-21 12:55:00|371.57|368.97|370.71|368.11|371.57|368.97|370.37|367.77|0
1682082000000|2023-04-21 13:00:00|370.88|368.28|370.88|368.28|371.39|368.79|369.86|367.26|0
1682082300000|2023-04-21 13:05:00|371.05|368.45|370.03|367.43|371.39|368.79|370.03|367.43|0
1682082600000|2023-04-21 13:10:00|369.86|367.26|370.03|367.43|370.2|367.6|369.01|366.41|0
1682082900000|2023-04-21 13:15:00|369.86|367.26|369.69|367.09|370.2|367.6|369.69|367.09|0
1682083200000|2023-04-21 13:20:00|369.52|366.92|368.84|366.24|369.52|366.92|368.67|366.07|0
1682083500000|2023-04-21 13:25:00|367.99|365.39|369.18|366.58|369.18|366.58|367.31|364.71|0
1682083800000|2023-04-21 13:30:00|370.03|367.43|372.24|369.64|372.41|369.81|369.18|366.58|0
1682084100000|2023-04-21 13:35:00|372.41|369.81|372.24|369.64|372.58|369.98|370.7|368.1|0
1682084400000|2023-04-21 13:40:00|372.07|369.47|371.21|368.61|372.24|369.64|370.02|367.42|0
1682084700000|2023-04-21 13:45:00|371.89|369.29|370.7|368.1|371.98|369.38|369.17|366.57|0
1682085000000|2023-04-21 13:50:00|371.04|368.44|374.45|371.85|376|373.4|371.04|368.44|0
1682085300000|2023-04-21 13:55:00|374.97|372.37|378.06|375.46|378.23|375.63|374.8|372.2|0
1682085600000|2023-04-21 14:00:00|378.4|375.8|380.12|377.52|381.51|378.91|378.06|375.46|0
1682085900000|2023-04-21 14:05:00|380.3|377.7|377.37|374.77|380.3|377.7|376.68|374.08|0
1682086200000|2023-04-21 14:10:00|377.19|374.59|374.62|372.02|377.54|374.94|374.11|371.51|0
1682086500000|2023-04-21 14:15:00|374.28|371.68|371.03|368.43|375.48|372.88|370.01|367.41|0
1682086800000|2023-04-21 14:20:00|370.52|367.92|370.35|367.75|371.37|368.77|369.16|366.56|0
1682087100000|2023-04-21 14:25:00|369.84|367.24|370.18|367.58|370.69|368.09|367.81|365.21|0
1682087400000|2023-04-21 14:30:00|370.01|367.41|370.18|367.58|371.2|368.6|368.82|366.22|0
1682087700000|2023-04-21 14:35:00|370.35|367.75|373.93|371.33|374.1|371.5|370.18|367.58|0
1682088000000|2023-04-21 14:40:00|373.59|370.99|381.15|378.55|381.15|378.55|373.59|370.99|0
1682088300000|2023-04-21 14:45:00|380.98|378.38|380.03|377.43|383.05|380.45|380.03|377.43|0
1682088600000|2023-04-21 14:50:00|380.28|377.68|379.94|377.34|381.49|378.89|378.56|375.96|0
1682088900000|2023-04-21 14:55:00|379.77|377.17|379.07|376.47|380.97|378.37|378.73|376.13|0
1682089200000|2023-04-21 15:00:00|378.9|376.3|373.58|370.98|379.59|376.99|373.24|370.64|0
1682089500000|2023-04-21 15:05:00|373.41|370.81|375.29|372.69|375.98|373.38|373.41|370.81|0
1682089800000|2023-04-21 15:10:00|375.46|372.86|375.63|373.03|376.66|374.06|374.61|372.01|0
1682090100000|2023-04-21 15:15:00|375.8|373.2|376.66|374.06|377.18|374.58|374.43|371.83|0
1682090400000|2023-04-21 15:20:00|376.83|374.23|374.94|372.34|377|374.4|374.6|372|0
1682090700000|2023-04-21 15:25:00|375.12|372.52|375.63|373.03|377.17|374.57|374.43|371.83|0
1682091000000|2023-04-21 15:30:00|375.46|372.86|373.06|370.46|376.14|373.54|373.06|370.46|0
1682091300000|2023-04-21 15:35:00|372.89|370.29|375.11|372.51|376.48|373.88|372.89|370.29|0
1682091600000|2023-04-21 15:40:00|374.94|372.34|373.4|370.8|375.11|372.51|371.52|368.92|0
1682091900000|2023-04-21 15:45:00|373.57|370.97|378.37|375.77|378.55|375.95|372.55|369.95|0
1682092200000|2023-04-21 15:50:00|378.54|375.94|376.14|373.54|378.54|375.94|375.97|373.37|0
1682092500000|2023-04-21 15:55:00|375.79|373.19|372.54|369.94|376.31|373.71|372.37|369.77|0
1682092800000|2023-04-21 16:00:00|372.2|369.6|372.54|369.94|373.39|370.79|371.86|369.26|0
1682093100000|2023-04-21 16:05:00|372.37|369.77|373.74|371.14|374.08|371.48|370.67|368.07|0
1682093400000|2023-04-21 16:10:00|373.91|371.31|373.05|370.45|374.76|372.16|372.2|369.6|0
1682093700000|2023-04-21 16:15:00|372.88|370.28|371.34|368.74|373.05|370.45|371|368.4|0
1682094000000|2023-04-21 16:20:00|370.83|368.23|372.19|369.59|374.25|371.65|370.83|368.23|0
1682094300000|2023-04-21 16:25:00|372.54|369.94|374.41|371.81|374.93|372.33|372.19|369.59|0
1682094600000|2023-04-21 16:30:00|374.24|371.64|374.24|371.64|375.78|373.18|373.39|370.79|0
1682094900000|2023-04-21 16:35:00|374.07|371.47|374.75|372.15|375.44|372.84|373.39|370.79|0
1682095200000|2023-04-21 16:40:00|374.93|372.33|374.58|371.98|375.61|373.01|374.41|371.81|0
1682095500000|2023-04-21 16:45:00|374.75|372.15|373.9|371.3|374.92|372.32|373.21|370.61|0
1682095800000|2023-04-21 16:50:00|374.07|371.47|373.55|370.95|375.09|372.49|372.7|370.1|0
1682096100000|2023-04-21 16:55:00|373.38|370.78|373.55|370.95|373.55|370.95|372.36|369.76|0
1682096400000|2023-04-21 17:00:00|373.38|370.78|373.04|370.44|373.72|371.12|371.84|369.24|0
1682096700000|2023-04-21 17:05:00|372.87|370.27|370.99|368.39|372.87|370.27|370.82|368.22|0
1682097000000|2023-04-21 17:10:00|370.82|368.22|372.35|369.75|372.86|370.26|370.65|368.05|0
1682097300000|2023-04-21 17:15:00|372.18|369.58|374.57|371.97|374.92|372.32|371.84|369.24|0
1682097600000|2023-04-21 17:20:00|374.74|372.14|374.23|371.63|375.26|372.66|373.72|371.12|0
1682097900000|2023-04-21 17:25:00|374.4|371.8|373.89|371.29|374.74|372.14|373.37|370.77|0
1682098200000|2023-04-21 17:30:00|374.06|371.46|372.86|370.26|374.06|371.46|371.32|368.72|0
1682098500000|2023-04-21 17:35:00|372.69|370.09|371.32|368.72|372.69|370.09|371.15|368.55|0
1682098800000|2023-04-21 17:40:00|371.15|368.55|369.79|367.19|371.32|368.72|368.94|366.34|0
1682099100000|2023-04-21 17:45:00|369.96|367.36|369.11|366.51|370.13|367.53|368.6|366|0
1682099400000|2023-04-21 17:50:00|368.77|366.17|369.45|366.85|369.96|367.36|368.43|365.83|0
1682099700000|2023-04-21 17:55:00|369.28|366.68|369.11|366.51|370.3|367.7|368.09|365.49|0
1682100000000|2023-04-21 18:00:00|368.6|366|367.07|364.47|368.94|366.34|366.23|363.63|0
1682100300000|2023-04-21 18:05:00|366.9|364.3|367.58|364.98|367.92|365.32|366.56|363.96|0
1682100600000|2023-04-21 18:10:00|367.41|364.81|366.73|364.13|367.58|364.98|365.89|363.29|0
1682100900000|2023-04-21 18:15:00|366.56|363.96|368.25|365.65|368.42|365.82|366.05|363.45|0
1682101200000|2023-04-21 18:20:00|368.08|365.48|367.91|365.31|368.42|365.82|367.24|364.64|0
1682101500000|2023-04-21 18:25:00|368.08|365.48|368.34|365.74|369.1|366.5|367.57|364.97|0
1682101800000|2023-04-21 18:30:00|368.25|365.65|369.95|367.35|370.46|367.86|367.23|364.63|0
1682102100000|2023-04-21 18:35:00|369.78|367.18|370.29|367.69|371.65|369.05|369.78|367.18|0
1682102400000|2023-04-21 18:40:00|370.46|367.86|370.79|368.19|371.14|368.54|369.6|367|0
1682102700000|2023-04-21 18:45:00|370.96|368.36|370.45|367.85|372.5|369.9|370.45|367.85|0
1682103000000|2023-04-21 18:50:00|370.54|367.94|371.13|368.53|371.64|369.04|370.54|367.94|0
1682103300000|2023-04-21 18:55:00|371.47|368.87|370.45|367.85|371.64|369.04|370.11|367.51|0
1682103600000|2023-04-21 19:00:00|370.79|368.19|372.15|369.55|372.32|369.72|369.18|366.58|0
1682103900000|2023-04-21 19:05:00|371.98|369.38|372.66|370.06|374.89|372.29|371.81|369.21|0
1682104200000|2023-04-21 19:10:00|372.49|369.89|373.86|371.26|374.03|371.43|372.15|369.55|0
1682104500000|2023-04-21 19:15:00|374.03|371.43|373.51|370.91|374.2|371.6|372.66|370.06|0
1682104800000|2023-04-21 19:20:00|373.34|370.74|372.49|369.89|373.51|370.91|371.81|369.21|0
1682105100000|2023-04-21 19:25:00|372.66|370.06|371.98|369.38|373.34|370.74|371.81|369.21|0
1682105400000|2023-04-21 19:30:00|371.81|369.21|371.29|368.69|372.49|369.89|370.61|368.01|0
1682105700000|2023-04-21 19:35:00|371.12|368.52|372.14|369.54|372.14|369.54|370.44|367.84|0
1682106000000|2023-04-21 19:40:00|371.97|369.37|372.83|370.23|373.34|370.74|370.95|368.35|0
1682106300000|2023-04-21 19:45:00|373|370.4|372.48|369.88|373.85|371.25|371.46|368.86|0
1682106600000|2023-04-21 19:50:00|372.31|369.71|370.1|367.5|372.48|369.88|369.93|367.33|0
1682106900000|2023-04-21 19:55:00|369.93|367.33|369.07|366.47|370.1|367.5|367.89|365.29|0
1682107200000|2023-04-21 20:00:00|369.33|366.73|369.41|366.81|369.75|367.15|368.4|365.8|0
1682107500000|2023-04-21 20:05:00|369.24|366.64|369.41|366.81|369.92|367.32|369.24|366.64|0
1682107800000|2023-04-21 20:10:00|369.75|367.15|369.92|367.32|370.26|367.66|369.75|367.15|0
1682295600000|2023-04-24 00:20:00|376.23|373.23|376.23|373.23|376.41|373.41|376.23|373.23|0
1682295900000|2023-04-24 00:25:00|376.41|373.41|375.72|372.72|376.41|373.41|375.72|372.72|0
1682296200000|2023-04-24 00:30:00|375.89|372.89|375.37|372.37|376.06|373.06|375.37|372.37|0
1682296500000|2023-04-24 00:35:00|375.54|372.54|376.92|373.92|376.92|373.92|375.54|372.54|0
1682296800000|2023-04-24 00:40:00|376.75|373.75|376.4|373.4|376.92|373.92|376.23|373.23|0
1682297100000|2023-04-24 00:45:00|376.23|373.23|376.06|373.06|376.74|373.74|376.06|373.06|0
1682297400000|2023-04-24 00:50:00|375.88|372.88|375.03|372.03|376.23|373.23|375.03|372.03|0
1682297700000|2023-04-24 00:55:00|375.2|372.2|375.2|372.2|375.37|372.37|375.02|372.02|0
1682298000000|2023-04-24 01:00:00|375.37|372.37|375.02|372.02|375.88|372.88|374.68|371.68|0
1682298300000|2023-04-24 01:05:00|375.19|372.19|375.02|372.02|375.19|372.19|374.85|371.85|0
1682298600000|2023-04-24 01:10:00|375.19|372.19|374.85|371.85|375.19|372.19|374.68|371.68|0
1682298900000|2023-04-24 01:15:00|374.68|371.68|374.68|371.68|375.02|372.02|374.5|371.5|0
1682299200000|2023-04-24 01:20:00|374.5|371.5|374.85|371.85|374.85|371.85|374.5|371.5|0
1682299500000|2023-04-24 01:25:00|375.02|372.02|374.84|371.84|375.36|372.36|374.67|371.67|0
1682299800000|2023-04-24 01:30:00|375.02|372.02|374.67|371.67|375.36|372.36|374.5|371.5|0
1682300100000|2023-04-24 01:35:00|374.5|371.5|374.5|371.5|374.67|371.67|374.16|371.16|0
1682300400000|2023-04-24 01:40:00|374.67|371.67|375.18|372.18|375.36|372.36|374.5|371.5|0
1682300700000|2023-04-24 01:45:00|375.01|372.01|374.67|371.67|375.01|372.01|374.5|371.5|0
1682301000000|2023-04-24 01:50:00|374.84|371.84|375.35|372.35|375.35|372.35|374.67|371.67|0
1682301300000|2023-04-24 01:55:00|375.18|372.18|375.87|372.87|375.87|372.87|374.84|371.84|0
1682301600000|2023-04-24 02:00:00|376.04|373.04|375.35|372.35|376.21|373.21|375.35|372.35|0
1682301900000|2023-04-24 02:05:00|375.52|372.52|375.27|372.27|375.52|372.52|375.18|372.18|0
1682302200000|2023-04-24 02:10:00|375.18|372.18|375.18|372.18|375.35|372.35|375|372|0
1682302500000|2023-04-24 02:15:00|375.35|372.35|374.83|371.83|375.52|372.52|374.83|371.83|0
1682302800000|2023-04-24 02:20:00|374.66|371.66|375.17|372.17|375.17|372.17|374.66|371.66|0
1682303100000|2023-04-24 02:25:00|375|372|375.17|372.17|375.34|372.34|374.83|371.83|0
1682303400000|2023-04-24 02:30:00|375.34|372.34|375.86|372.86|375.86|372.86|375.17|372.17|0
1682303700000|2023-04-24 02:35:00|376.03|373.03|376.71|373.71|377.23|374.23|376.03|373.03|0
1682304000000|2023-04-24 02:40:00|376.54|373.54|377.06|374.06|377.06|374.06|376.37|373.37|0
1682304300000|2023-04-24 02:45:00|377.23|374.23|377.06|374.06|377.23|374.23|376.88|373.88|0
1682304600000|2023-04-24 02:50:00|376.88|373.88|377.74|374.74|377.74|374.74|376.88|373.88|0
1682304900000|2023-04-24 02:55:00|377.57|374.57|376.54|373.54|377.57|374.57|376.28|373.28|0
1682305200000|2023-04-24 03:00:00|376.71|373.71|376.54|373.54|376.71|373.71|376.19|373.19|0
1682305500000|2023-04-24 03:05:00|376.36|373.36|376.53|373.53|376.71|373.71|376.36|373.36|0
1682305800000|2023-04-24 03:10:00|376.71|373.71|376.71|373.71|376.71|373.71|376.53|373.53|0
1682306100000|2023-04-24 03:15:00|376.53|373.53|376.7|373.7|376.88|373.88|376.36|373.36|0
1682306400000|2023-04-24 03:20:00|376.88|373.88|376.19|373.19|376.88|373.88|376.19|373.19|0
1682306700000|2023-04-24 03:25:00|376.02|373.02|376.36|373.36|376.53|373.53|376.02|373.02|0
1682307000000|2023-04-24 03:30:00|376.53|373.53|377.22|374.22|377.22|374.22|376.53|373.53|0
1682307300000|2023-04-24 03:35:00|377.04|374.04|377.21|374.21|377.39|374.39|377.04|374.04|0
1682307600000|2023-04-24 03:40:00|377.04|374.04|377.21|374.21|377.21|374.21|376.87|373.87|0
1682307900000|2023-04-24 03:45:00|377.39|374.39|377.38|374.38|377.39|374.39|377.21|374.21|0
1682308200000|2023-04-24 03:50:00|377.56|374.56|377.21|374.21|377.56|374.56|377.21|374.21|0
1682308500000|2023-04-24 03:55:00|377.38|374.38|377.21|374.21|377.38|374.38|377.21|374.21|0
1682308800000|2023-04-24 04:00:00|377.38|374.38|377.38|374.38|377.55|374.55|377.38|374.38|0
1682309100000|2023-04-24 04:05:00|377.55|374.55|377.38|374.38|377.72|374.72|377.38|374.38|0
1682309400000|2023-04-24 04:10:00|377.55|374.55|377.38|374.38|377.72|374.72|377.38|374.38|0
1682309700000|2023-04-24 04:15:00|377.55|374.55|377.72|374.72|377.89|374.89|377.38|374.38|0
1682310000000|2023-04-24 04:20:00|377.64|374.64|377.55|374.55|377.72|374.72|377.38|374.38|0
1682310300000|2023-04-24 04:25:00|377.37|374.37|377.03|374.03|377.55|374.55|377.03|374.03|0
1682310600000|2023-04-24 04:30:00|377.12|374.12|377.2|374.2|377.2|374.2|377.03|374.03|0
1682310900000|2023-04-24 04:35:00|377.37|374.37|377.72|374.72|377.89|374.89|377.37|374.37|0
1682311200000|2023-04-24 04:40:00|377.89|374.89|377.54|374.54|377.89|374.89|377.54|374.54|0
1682311500000|2023-04-24 04:45:00|377.37|374.37|377.37|374.37|377.46|374.46|377.37|374.37|0
1682311800000|2023-04-24 04:50:00|377.54|374.54|377.88|374.88|377.88|374.88|377.54|374.54|0
1682312100000|2023-04-24 04:55:00|377.71|374.71|378.23|375.23|378.57|375.57|377.71|374.71|0
1682312400000|2023-04-24 05:00:00|378.4|375.4|378.74|375.74|378.74|375.74|378.05|375.05|0
1682312700000|2023-04-24 05:05:00|379.26|376.26|379.26|376.26|379.43|376.43|378.91|375.91|0
1682313000000|2023-04-24 05:10:00|379.18|376.18|378.4|375.4|379.26|376.26|378.22|375.22|0
1682313300000|2023-04-24 05:15:00|378.57|375.57|378.39|375.39|378.74|375.74|378.39|375.39|0
1682313600000|2023-04-24 05:20:00|378.57|375.57|378.57|375.57|378.91|375.91|378.39|375.39|0
1682313900000|2023-04-24 05:25:00|378.39|375.39|378.39|375.39|378.65|375.65|378.22|375.22|0
1682314200000|2023-04-24 05:30:00|378.56|375.56|379.6|376.6|379.77|376.77|378.39|375.39|0
1682314500000|2023-04-24 05:35:00|379.42|376.42|379.77|376.77|379.77|376.77|379.25|376.25|0
1682314800000|2023-04-24 05:40:00|379.94|376.94|380.29|377.29|380.81|377.81|379.94|376.94|0
1682315100000|2023-04-24 05:45:00|380.11|377.11|380.28|377.28|380.8|377.8|380.11|377.11|0
1682315400000|2023-04-24 05:50:00|380.2|377.2|379.59|376.59|380.28|377.28|379.59|376.59|0
1682315700000|2023-04-24 05:55:00|379.77|376.77|380.8|377.8|381.15|378.15|379.59|376.59|0
1682316000000|2023-04-24 06:00:00|380.63|377.63|381.15|378.15|382.01|379.01|380.63|377.63|0
1682316300000|2023-04-24 06:05:00|380.95|378.35|383.54|380.94|384.24|381.64|380.95|378.35|0
1682316600000|2023-04-24 06:10:00|383.72|381.12|382.5|379.9|384.07|381.47|382.33|379.73|0
1682316900000|2023-04-24 06:15:00|382.33|379.73|382.5|379.9|382.67|380.07|381.63|379.03|0
1682317200000|2023-04-24 06:20:00|382.15|379.55|381.63|379.03|382.15|379.55|381.46|378.86|0
1682317500000|2023-04-24 06:25:00|381.46|378.86|381.63|379.03|381.81|379.21|380.94|378.34|0
1682317800000|2023-04-24 06:30:00|381.8|379.2|381.98|379.38|383.19|380.59|381.8|379.2|0
1682318100000|2023-04-24 06:35:00|381.8|379.2|381.28|378.68|382.15|379.55|381.11|378.51|0
1682318400000|2023-04-24 06:40:00|381.2|378.6|382.15|379.55|382.49|379.89|381.2|378.6|0
1682318700000|2023-04-24 06:45:00|382.32|379.72|381.63|379.03|382.49|379.89|381.28|378.68|0
1682319000000|2023-04-24 06:50:00|381.45|378.85|381.63|379.03|381.63|379.03|381.11|378.51|0
1682319300000|2023-04-24 06:55:00|381.54|378.94|381.8|379.2|382.49|379.89|381.45|378.85|0
1682319600000|2023-04-24 07:00:00|381.62|379.02|382.14|379.54|382.49|379.89|381.62|379.02|0
1682319900000|2023-04-24 07:05:00|381.97|379.37|381.62|379.02|382.84|380.24|381.28|378.68|0
1682320200000|2023-04-24 07:10:00|381.79|379.19|383.7|381.1|383.7|381.1|381.79|379.19|0
1682320500000|2023-04-24 07:15:00|384.05|381.45|383.35|380.75|384.05|381.45|382.31|379.71|0
1682320800000|2023-04-24 07:20:00|383.18|380.58|380.41|377.81|383.53|380.93|380.41|377.81|0
1682321100000|2023-04-24 07:25:00|380.06|377.46|380.23|377.63|380.75|378.15|379.54|376.94|0
1682321400000|2023-04-24 07:30:00|379.71|377.11|380.06|377.46|380.23|377.63|379.19|376.59|0
1682321700000|2023-04-24 07:35:00|379.88|377.28|379.37|376.77|380.23|377.63|379.37|376.77|0
1682322000000|2023-04-24 07:40:00|379.54|376.94|379.54|376.94|380.23|377.63|379.19|376.59|0
1682322300000|2023-04-24 07:45:00|379.45|376.85|379.54|376.94|380.05|377.45|378.85|376.25|0
1682322600000|2023-04-24 07:50:00|379.71|377.11|379.53|376.93|380.05|377.45|379.19|376.59|0
1682322900000|2023-04-24 07:55:00|379.71|377.11|379.36|376.76|379.88|377.28|379.19|376.59|0
1682323200000|2023-04-24 08:00:00|379.71|377.11|377.81|375.21|379.71|377.11|377.81|375.21|0
1682323500000|2023-04-24 08:05:00|377.63|375.03|377.81|375.21|378.15|375.55|377.29|374.69|0
1682323800000|2023-04-24 08:10:00|377.72|375.12|378.49|375.89|378.93|376.33|377.72|375.12|0
1682324100000|2023-04-24 08:15:00|378.41|375.81|378.49|375.89|378.67|376.07|377.98|375.38|0
1682324400000|2023-04-24 08:20:00|378.58|375.98|380.04|377.44|380.04|377.44|378.49|375.89|0
1682324700000|2023-04-24 08:25:00|379.87|377.27|379.53|376.93|380.04|377.44|379.18|376.58|0
1682325000000|2023-04-24 08:30:00|379.7|377.1|379.52|376.92|379.87|377.27|379.35|376.75|0
1682325300000|2023-04-24 08:35:00|379.44|376.84|379.7|377.1|379.87|377.27|379.18|376.58|0
1682325600000|2023-04-24 08:40:00|379.87|377.27|380.73|378.13|380.73|378.13|379.87|377.27|0
1682325900000|2023-04-24 08:45:00|380.56|377.96|379.87|377.27|380.73|378.13|379.69|377.09|0
1682326200000|2023-04-24 08:50:00|380.04|377.44|379.35|376.75|380.04|377.44|379|376.4|0
1682326500000|2023-04-24 08:55:00|379.52|376.92|379.34|376.74|379.86|377.26|379.34|376.74|0
1682326800000|2023-04-24 09:00:00|379.17|376.57|378.65|376.05|379.86|377.26|378.31|375.71|0
1682327100000|2023-04-24 09:05:00|378.48|375.88|377.62|375.02|378.83|376.23|377.62|375.02|0
1682327400000|2023-04-24 09:10:00|377.71|375.11|377.27|374.67|378.13|375.53|377.1|374.5|0
1682327700000|2023-04-24 09:15:00|377.1|374.5|375.72|373.12|377.27|374.67|375.72|373.12|0
1682328000000|2023-04-24 09:20:00|375.9|373.3|375.04|372.44|375.9|373.3|374.69|372.09|0
1682328300000|2023-04-24 09:25:00|374.86|372.26|374.01|371.41|374.86|372.26|373.49|370.89|0
1682328600000|2023-04-24 09:30:00|373.83|371.23|373.66|371.06|374.18|371.58|373.66|371.06|0
1682328900000|2023-04-24 09:35:00|373.75|371.15|373.66|371.06|374.18|371.58|373.66|371.06|0
1682329200000|2023-04-24 09:40:00|373.75|371.15|373.83|371.23|374|371.4|373.49|370.89|0
1682329500000|2023-04-24 09:45:00|374|371.4|374|371.4|374.17|371.57|373.66|371.06|0
1682329800000|2023-04-24 09:50:00|373.92|371.32|374|371.4|374.69|372.09|373.66|371.06|0
1682330100000|2023-04-24 09:55:00|373.83|371.23|374.51|371.91|374.68|372.08|373.83|371.23|0
1682330400000|2023-04-24 10:00:00|374.68|372.08|374.34|371.74|374.85|372.25|374.17|371.57|0
1682330700000|2023-04-24 10:05:00|374.17|371.57|375.02|372.42|375.02|372.42|374.17|371.57|0
1682331000000|2023-04-24 10:10:00|375.2|372.6|374.68|372.08|375.37|372.77|374.68|372.08|0
1682331300000|2023-04-24 10:15:00|374.51|371.91|373.99|371.39|375.02|372.42|373.99|371.39|0
1682331600000|2023-04-24 10:20:00|373.82|371.22|374.85|372.25|374.85|372.25|373.82|371.22|0
1682331900000|2023-04-24 10:25:00|374.94|372.34|374.68|372.08|375.28|372.68|374.68|372.08|0
1682332200000|2023-04-24 10:30:00|374.5|371.9|374.67|372.07|374.76|372.16|373.82|371.22|0
1682332500000|2023-04-24 10:35:00|374.85|372.25|374.33|371.73|374.85|372.25|374.16|371.56|0
1682332800000|2023-04-24 10:40:00|374.42|371.82|374.16|371.56|374.67|372.07|374.16|371.56|0
1682333100000|2023-04-24 10:45:00|374.33|371.73|374.5|371.9|374.67|372.07|374.16|371.56|0
1682333400000|2023-04-24 10:50:00|374.33|371.73|374.16|371.56|374.84|372.24|373.98|371.38|0
1682333700000|2023-04-24 10:55:00|374.15|371.55|371.93|369.33|374.15|371.55|371.93|369.33|0
1682334000000|2023-04-24 11:00:00|371.76|369.16|371.93|369.33|372.27|369.67|371.34|368.74|0
1682334300000|2023-04-24 11:05:00|372.02|369.42|371.93|369.33|372.61|370.01|371.59|368.99|0
1682334600000|2023-04-24 11:10:00|372.1|369.5|371.58|368.98|372.1|369.5|371.24|368.64|0
1682334900000|2023-04-24 11:15:00|371.41|368.81|370.9|368.3|371.41|368.81|369.88|367.28|0
1682335200000|2023-04-24 11:20:00|370.73|368.13|370.22|367.62|370.9|368.3|369.88|367.28|0
1682335500000|2023-04-24 11:25:00|370.39|367.79|370.56|367.96|370.73|368.13|370.05|367.45|0
1682335800000|2023-04-24 11:30:00|370.39|367.79|369.71|367.11|370.56|367.96|368.69|366.09|0
1682336100000|2023-04-24 11:35:00|369.88|367.28|369.53|366.93|370.22|367.62|369.36|366.76|0
1682336400000|2023-04-24 11:40:00|369.7|367.1|370.89|368.29|370.89|368.29|369.53|366.93|0
1682336700000|2023-04-24 11:45:00|370.72|368.12|371.06|368.46|371.23|368.63|370.04|367.44|0
1682337000000|2023-04-24 11:50:00|371.23|368.63|370.89|368.29|371.23|368.63|370.72|368.12|0
1682337300000|2023-04-24 11:55:00|371.06|368.46|370.64|368.04|371.06|368.46|370.21|367.61|0
1682337600000|2023-04-24 12:00:00|370.72|368.12|370.21|367.61|371.57|368.97|370.21|367.61|0
1682337900000|2023-04-24 12:05:00|370.38|367.78|370.21|367.61|370.89|368.29|369.7|367.1|0
1682338200000|2023-04-24 12:10:00|370.38|367.78|371.23|368.63|371.4|368.8|370.38|367.78|0
1682338500000|2023-04-24 12:15:00|371.06|368.46|371.4|368.8|371.91|369.31|371.06|368.46|0
1682338800000|2023-04-24 12:20:00|371.57|368.97|371.05|368.45|371.57|368.97|370.54|367.94|0
1682339100000|2023-04-24 12:25:00|370.88|368.28|371.39|368.79|371.39|368.79|370.71|368.11|0
1682339400000|2023-04-24 12:30:00|371.22|368.62|371.65|369.05|371.73|369.13|370.54|367.94|0
1682339700000|2023-04-24 12:35:00|371.73|369.13|372.07|369.47|372.42|369.82|371.56|368.96|0
1682340000000|2023-04-24 12:40:00|371.9|369.3|370.03|367.43|372.07|369.47|369.86|367.26|0
1682340300000|2023-04-24 12:45:00|369.86|367.26|369.86|367.26|370.37|367.77|369.18|366.58|0
1682340600000|2023-04-24 12:50:00|369.69|367.09|368.49|365.89|369.69|367.09|368.15|365.55|0
1682340900000|2023-04-24 12:55:00|368.32|365.72|369.09|366.49|369.34|366.74|368.15|365.55|0
1682341200000|2023-04-24 13:00:00|369|366.4|369.17|366.57|369.85|367.25|369|366.4|0
1682341500000|2023-04-24 13:05:00|369.34|366.74|368.15|365.55|369.34|366.74|368.15|365.55|0
1682341800000|2023-04-24 13:10:00|367.98|365.38|369.51|366.91|369.51|366.91|367.98|365.38|0
1682342100000|2023-04-24 13:15:00|369.34|366.74|369.51|366.91|369.51|366.91|369|366.4|0
1682342400000|2023-04-24 13:20:00|369.34|366.74|370.02|367.42|370.19|367.59|369.34|366.74|0
1682342700000|2023-04-24 13:25:00|370.19|367.59|370.61|368.01|370.87|368.27|370.02|367.42|0
1682343000000|2023-04-24 13:30:00|370.36|367.76|367.46|364.86|370.36|367.76|366.11|363.51|0
1682343300000|2023-04-24 13:35:00|367.3|364.7|366.96|364.36|368.65|366.05|365.77|363.17|0
1682343600000|2023-04-24 13:40:00|366.79|364.19|365.09|362.49|366.79|364.19|363.91|361.31|0
1682343900000|2023-04-24 13:45:00|364.92|362.32|364.75|362.15|365.6|363|363.91|361.31|0
1682344200000|2023-04-24 13:50:00|364.58|361.98|364.58|361.98|365.77|363.17|364.08|361.48|0
1682344500000|2023-04-24 13:55:00|364.41|361.81|365.6|363|365.93|363.33|364.25|361.65|0
1682344800000|2023-04-24 14:00:00|365.09|362.49|366.1|363.5|367.63|365.03|364.41|361.81|0
1682345100000|2023-04-24 14:05:00|366.44|363.84|366.61|364.01|367.63|365.03|366.1|363.5|0
1682345400000|2023-04-24 14:10:00|366.44|363.84|365.42|362.82|367.29|364.69|363.57|360.97|0
1682345700000|2023-04-24 14:15:00|365.25|362.65|365.08|362.48|366.61|364.01|364.58|361.98|0
1682346000000|2023-04-24 14:20:00|364.91|362.31|364.24|361.64|365.59|362.99|364.07|361.47|0
1682346300000|2023-04-24 14:25:00|364.41|361.81|364.16|361.56|366.06|363.46|364.07|361.47|0
1682346600000|2023-04-24 14:30:00|363.66|361.06|366.19|363.59|366.19|363.59|363.15|360.55|0
1682346900000|2023-04-24 14:35:00|366.53|363.93|370.95|368.35|371.97|369.37|366.53|363.93|0
1682347200000|2023-04-24 14:40:00|371.12|368.52|373.85|371.25|374.54|371.94|370.43|367.83|0
1682347500000|2023-04-24 14:45:00|374.71|372.11|372.59|369.99|374.71|372.11|371.64|369.04|0
1682347800000|2023-04-24 14:50:00|372.42|369.82|372.42|369.82|373.27|370.67|371.39|368.79|0
1682348100000|2023-04-24 14:55:00|372.25|369.65|372.67|370.07|373.44|370.84|372.08|369.48|0
1682348400000|2023-04-24 15:00:00|372.84|370.24|373.18|370.58|374.38|371.78|371.98|369.38|0
1682348700000|2023-04-24 15:05:00|373.01|370.41|374.73|372.13|374.73|372.13|372.32|369.72|0
1682349000000|2023-04-24 15:10:00|374.55|371.95|374.9|372.3|374.9|372.3|373.01|370.41|0
1682349300000|2023-04-24 15:15:00|374.72|372.12|373.35|370.75|376.1|373.5|373.18|370.58|0
1682349600000|2023-04-24 15:20:00|373.01|370.41|374.38|371.78|374.89|372.29|373.01|370.41|0
1682349900000|2023-04-24 15:25:00|374.55|371.95|375.24|372.64|375.75|373.15|373.52|370.92|0
1682350200000|2023-04-24 15:30:00|375.58|372.98|374.38|371.78|375.75|373.15|373.35|370.75|0
1682350500000|2023-04-24 15:35:00|374.2|371.6|375.41|372.81|375.75|373.15|373.86|371.26|0
1682350800000|2023-04-24 15:40:00|375.58|372.98|377.3|374.7|378.16|375.56|375.41|372.81|0
1682351100000|2023-04-24 15:45:00|377.47|374.87|376.78|374.18|377.99|375.39|376.09|373.49|0
1682351400000|2023-04-24 15:50:00|376.95|374.35|377.81|375.21|377.99|375.39|376.26|373.66|0
1682351700000|2023-04-24 15:55:00|377.64|375.04|377.64|375.04|378.16|375.56|376.95|374.35|0
1682352000000|2023-04-24 16:00:00|377.81|375.21|375.4|372.8|377.99|375.39|375.4|372.8|0
1682352300000|2023-04-24 16:05:00|375.57|372.97|377.29|374.69|377.46|374.86|375.23|372.63|0
1682352600000|2023-04-24 16:10:00|377.12|374.52|378.33|375.73|378.33|375.73|376.77|374.17|0
1682352900000|2023-04-24 16:15:00|378.5|375.9|376.6|374|379.54|376.94|376.6|374|0
1682353200000|2023-04-24 16:20:00|376.77|374.17|374.71|372.11|376.77|374.17|374.71|372.11|0
1682353500000|2023-04-24 16:25:00|374.53|371.93|374.19|371.59|375.05|372.45|374.02|371.42|0
1682353800000|2023-04-24 16:30:00|374.02|371.42|374.36|371.76|374.53|371.93|373.33|370.73|0
1682354100000|2023-04-24 16:35:00|374.19|371.59|372.64|370.04|374.19|371.59|372.47|369.87|0
1682354400000|2023-04-24 16:40:00|372.81|370.21|373.33|370.73|373.5|370.9|372.47|369.87|0
1682354700000|2023-04-24 16:45:00|373.16|370.56|372.64|370.04|374.18|371.58|372.64|370.04|0
1682355000000|2023-04-24 16:50:00|372.47|369.87|372.98|370.38|373.32|370.72|371.78|369.18|0
1682355300000|2023-04-24 16:55:00|372.81|370.21|372.12|369.52|373.15|370.55|371.95|369.35|0
1682355600000|2023-04-24 17:00:00|371.95|369.35|372.64|370.04|373.67|371.07|371.95|369.35|0
1682355900000|2023-04-24 17:05:00|372.81|370.21|373.84|371.24|374.01|371.41|372.81|370.21|0
1682356200000|2023-04-24 17:10:00|374.01|371.41|372.46|369.86|374.18|371.58|372.29|369.69|0
1682356500000|2023-04-24 17:15:00|372.29|369.69|373.32|370.72|373.83|371.23|372.12|369.52|0
1682356800000|2023-04-24 17:20:00|373.49|370.89|372.8|370.2|373.66|371.06|372.63|370.03|0
1682357100000|2023-04-24 17:25:00|372.63|370.03|371.6|369|372.63|370.03|371.26|368.66|0
1682357400000|2023-04-24 17:30:00|371.43|368.83|371.6|369|371.95|369.35|370.41|367.81|0
1682357700000|2023-04-24 17:35:00|371.77|369.17|370.75|368.15|371.94|369.34|370.23|367.63|0
1682358000000|2023-04-24 17:40:00|370.57|367.97|370.4|367.8|370.92|368.32|370.06|367.46|0
1682358300000|2023-04-24 17:45:00|370.23|367.63|370.23|367.63|370.91|368.31|370.06|367.46|0
1682358600000|2023-04-24 17:50:00|370.4|367.8|369.84|367.24|371.03|368.43|369.04|366.44|0
1682358900000|2023-04-24 17:55:00|369.67|367.07|368.62|366.02|369.83|367.23|367.94|365.34|0
1682359200000|2023-04-24 18:00:00|368.45|365.85|367.77|365.17|368.45|365.85|367.09|364.49|0
1682359500000|2023-04-24 18:05:00|367.94|365.34|369.3|366.7|369.47|366.87|367.09|364.49|0
1682359800000|2023-04-24 18:10:00|369.47|366.87|368.45|365.85|369.64|367.04|368.11|365.51|0
1682360100000|2023-04-24 18:15:00|368.28|365.68|369.13|366.53|369.47|366.87|367.43|364.83|0
1682360400000|2023-04-24 18:20:00|369.3|366.7|370.15|367.55|370.15|367.55|368.27|365.67|0
1682360700000|2023-04-24 18:25:00|370.32|367.72|369.64|367.04|370.66|368.06|369.47|366.87|0
1682361000000|2023-04-24 18:30:00|369.47|366.87|370.66|368.06|371.34|368.74|369.12|366.52|0
1682361300000|2023-04-24 18:35:00|370.83|368.23|371.34|368.74|371.34|368.74|369.98|367.38|0
1682361600000|2023-04-24 18:40:00|371.51|368.91|371|368.4|371.51|368.91|370.83|368.23|0
1682361900000|2023-04-24 18:45:00|371.17|368.57|370.31|367.71|371.85|369.25|370.31|367.71|0
1682362200000|2023-04-24 18:50:00|370.14|367.54|369.63|367.03|370.48|367.88|369.29|366.69|0
1682362500000|2023-04-24 18:55:00|369.46|366.86|369.29|366.69|369.8|367.2|369.12|366.52|0
1682362800000|2023-04-24 19:00:00|369.12|366.52|368.43|365.83|369.12|366.52|367.75|365.15|0
1682363100000|2023-04-24 19:05:00|368.26|365.66|367.75|365.15|369.11|366.51|367.58|364.98|0
1682363400000|2023-04-24 19:10:00|367.58|364.98|366.39|363.79|367.75|365.15|366.05|363.45|0
1682363700000|2023-04-24 19:15:00|366.56|363.96|367.24|364.64|368.43|365.83|366.56|363.96|0
1682364000000|2023-04-24 19:20:00|367.07|364.47|368.26|365.66|368.43|365.83|367.07|364.47|0
1682364300000|2023-04-24 19:25:00|368.09|365.49|367.58|364.98|368.26|365.66|366.9|364.3|0
1682364600000|2023-04-24 19:30:00|367.75|365.15|367.07|364.47|368.09|365.49|366.22|363.62|0
1682364900000|2023-04-24 19:35:00|367.24|364.64|367.91|365.31|368.43|365.83|366.22|363.62|0
1682365200000|2023-04-24 19:40:00|368.08|365.48|367.74|365.14|368.25|365.65|366.55|363.95|0
1682365500000|2023-04-24 19:45:00|367.4|364.8|365.53|362.93|367.57|364.97|365.53|362.93|0
1682365800000|2023-04-24 19:50:00|366.72|364.12|367.4|364.8|368.25|365.65|366.04|363.44|0
1682366100000|2023-04-24 19:55:00|367.57|364.97|365.7|363.1|368.25|365.65|365.19|362.59|0
1682366400000|2023-04-24 20:00:00|365.36|362.76|365.53|362.93|365.53|362.93|364.35|361.75|0
1682366700000|2023-04-24 20:05:00|365.36|362.76|366.55|363.95|366.89|364.29|365.36|362.76|0
1682367000000|2023-04-24 20:10:00|366.38|363.78|366.04|363.44|366.55|363.95|365.53|362.93|0
1682367300000|2023-04-24 20:15:00|365.9|362.9|364.88|361.88|365.9|362.9|364.71|361.71|0
1682367600000|2023-04-24 20:20:00|364.71|361.71|364.37|361.37|364.88|361.88|364.37|361.37|0
1682367900000|2023-04-24 20:25:00|364.54|361.54|364.71|361.71|364.71|361.71|364.37|361.37|0
1682368200000|2023-04-24 20:30:00|364.54|361.54|365.72|362.72|365.72|362.72|364.54|361.54|0
1682368500000|2023-04-24 20:35:00|365.55|362.55|366.57|363.57|366.74|363.74|365.55|362.55|0
1682368800000|2023-04-24 20:40:00|366.4|363.4|366.57|363.57|366.74|363.74|366.4|363.4|0
1682369100000|2023-04-24 20:45:00|366.74|363.74|366.91|363.91|366.91|363.91|366.23|363.23|0
1682369400000|2023-04-24 20:50:00|367.08|364.08|367.41|364.41|367.75|364.75|366.91|363.91|0
1682369700000|2023-04-24 20:55:00|367.58|364.58|366.99|363.99|367.58|364.58|366.99|363.99|0
1682370000000|2023-04-24 21:00:00|367.42|364.42|367.45|364.45|367.52|364.52|367.17|364.17|0
1682370300000|2023-04-24 21:05:00|367.4|364.4|367.47|364.47|367.65|364.65|366.95|363.95|0
1682370600000|2023-04-24 21:10:00|367.37|364.37|367.37|364.37|367.52|364.52|367.37|364.37|0
1682370900000|2023-04-24 21:15:00|367.34|364.34|367.52|364.52|367.52|364.52|367.27|364.27|0
1682371200000|2023-04-24 21:20:00|367.56|364.56|367.56|364.56|367.65|364.65|367.49|364.49|0
1682371500000|2023-04-24 21:25:00|367.64|364.64|368.11|365.11|368.36|365.36|367.56|364.56|0
1682371800000|2023-04-24 21:30:00|368.19|365.19|368.41|365.41|368.43|365.43|368.19|365.19|0
1682372100000|2023-04-24 21:35:00|368.38|365.38|368.46|365.46|368.48|365.48|368.36|365.36|0
1682372400000|2023-04-24 21:40:00|368.48|365.48|368.31|365.31|368.48|365.48|368.31|365.31|0
1682372700000|2023-04-24 21:45:00|368.2|365.2|368.01|365.01|368.2|365.2|367.98|364.98|0
1682373000000|2023-04-24 21:50:00|368|365|368.18|365.18|368.38|365.38|367.98|364.98|0
1682373300000|2023-04-24 21:55:00|368.15|365.15|368.27|365.27|368.28|365.28|368.15|365.15|0
1682373600000|2023-04-24 22:00:00|367.83|364.83|367.57|364.57|368.08|365.08|367.4|364.4|0
1682373900000|2023-04-24 22:05:00|367.4|364.4|367.39|364.39|367.74|364.74|367.22|364.22|0
1682374200000|2023-04-24 22:10:00|367.56|364.56|367.73|364.73|367.9|364.9|367.56|364.56|0
1682374500000|2023-04-24 22:15:00|367.9|364.9|368.24|365.24|368.24|365.24|367.9|364.9|0
1682374800000|2023-04-24 22:20:00|368.07|365.07|366.71|363.71|368.07|365.07|366.63|363.63|0
1682375100000|2023-04-24 22:25:00|366.63|363.63|367.73|364.73|367.9|364.9|366.63|363.63|0
1682375400000|2023-04-24 22:30:00|367.65|364.65|367.22|364.22|367.9|364.9|367.22|364.22|0
1682375700000|2023-04-24 22:35:00|367.39|364.39|367.22|364.22|367.39|364.39|367.22|364.22|0
1682376000000|2023-04-24 22:40:00|367.39|364.39|367.56|364.56|367.56|364.56|367.39|364.39|0
1682376300000|2023-04-24 22:45:00|367.73|364.73|367.89|364.89|368.07|365.07|367.73|364.73|0
1682376600000|2023-04-24 22:50:00|367.98|364.98|367.72|364.72|368.06|365.06|367.64|364.64|0
1682376900000|2023-04-24 22:55:00|367.89|364.89|368.4|365.4|368.4|365.4|367.72|364.72|0
1682377200000|2023-04-24 23:00:00|368.32|365.32|368.06|365.06|368.4|365.4|367.89|364.89|0
1682377500000|2023-04-24 23:05:00|368.15|365.15|368.06|365.06|368.23|365.23|367.72|364.72|0
1682377800000|2023-04-24 23:10:00|367.89|364.89|367.72|364.72|368.06|365.06|367.55|364.55|0
1682378100000|2023-04-24 23:15:00|367.89|364.89|368.4|365.4|368.4|365.4|367.72|364.72|0
1682378400000|2023-04-24 23:20:00|368.23|365.23|367.89|364.89|368.57|365.57|367.89|364.89|0
1682378700000|2023-04-24 23:25:00|368.06|365.06|368.05|365.05|368.4|365.4|368.05|365.05|0
1682379000000|2023-04-24 23:30:00|367.88|364.88|367.2|364.2|367.88|364.88|366.86|363.86|0
1682379300000|2023-04-24 23:35:00|367.37|364.37|367.2|364.2|367.54|364.54|367.2|364.2|0
1682379600000|2023-04-24 23:40:00|367.37|364.37|367.71|364.71|367.71|364.71|367.37|364.37|0
1682379900000|2023-04-24 23:45:00|367.54|364.54|367.37|364.37|367.88|364.88|367.37|364.37|0
1682380200000|2023-04-24 23:50:00|367.54|364.54|367.37|364.37|367.54|364.54|367.2|364.2|0
1682380500000|2023-04-24 23:55:00|367.54|364.54|368.22|365.22|368.22|365.22|367.54|364.54|0
1682380800000|2023-04-25 00:00:00|368.39|365.39|366.85|363.85|368.39|365.39|366.69|363.69|0
1682381100000|2023-04-25 00:05:00|366.94|363.94|367.19|364.19|367.28|364.28|366.68|363.68|0
1682381400000|2023-04-25 00:10:00|367.28|364.28|367.87|364.87|367.87|364.87|367.02|364.02|0
1682381700000|2023-04-25 00:15:00|367.7|364.7|368.55|365.55|368.55|365.55|367.7|364.7|0
1682382000000|2023-04-25 00:20:00|368.47|365.47|368.89|365.89|369.23|366.23|368.38|365.38|0
1682382300000|2023-04-25 00:25:00|369.06|366.06|368.72|365.72|369.06|366.06|368.55|365.55|0
1682382600000|2023-04-25 00:30:00|368.55|365.55|368.55|365.55|368.72|365.72|368.21|365.21|0
1682382900000|2023-04-25 00:35:00|368.38|365.38|368.72|365.72|368.89|365.89|368.21|365.21|0
1682383200000|2023-04-25 00:40:00|368.55|365.55|368.72|365.72|368.89|365.89|368.55|365.55|0
1682383500000|2023-04-25 00:45:00|368.89|365.89|368.88|365.88|368.89|365.89|368.54|365.54|0
1682383800000|2023-04-25 00:50:00|369.23|366.23|368.88|365.88|369.23|366.23|368.71|365.71|0
1682384100000|2023-04-25 00:55:00|368.71|365.71|368.88|365.88|369.05|366.05|368.71|365.71|0
1682384400000|2023-04-25 01:00:00|368.97|365.97|368.2|365.2|369.05|366.05|368.03|365.03|0
1682384700000|2023-04-25 01:05:00|368.37|365.37|367.86|364.86|368.46|365.46|367.86|364.86|0
1682385000000|2023-04-25 01:10:00|367.69|364.69|367.52|364.52|368.37|365.37|367.52|364.52|0
1682385300000|2023-04-25 01:15:00|367.69|364.69|367.68|364.68|367.86|364.86|367.52|364.52|0
1682385600000|2023-04-25 01:20:00|367.6|364.6|367.68|364.68|368.19|365.19|367.51|364.51|0
1682385900000|2023-04-25 01:25:00|367.85|364.85|367.17|364.17|367.85|364.85|367.17|364.17|0
1682386200000|2023-04-25 01:30:00|367.34|364.34|367.85|364.85|367.85|364.85|367.17|364.17|0
1682386500000|2023-04-25 01:35:00|367.68|364.68|368.02|365.02|368.36|365.36|367.68|364.68|0
1682386800000|2023-04-25 01:40:00|368.19|365.19|368.7|365.7|368.7|365.7|368.19|365.19|0
1682387100000|2023-04-25 01:45:00|368.53|365.53|368.7|365.7|368.87|365.87|368.53|365.53|0
1682387400000|2023-04-25 01:50:00|368.87|365.87|369.38|366.38|369.55|366.55|368.87|365.87|0
1682387700000|2023-04-25 01:55:00|369.55|366.55|370.23|367.23|370.23|367.23|369.38|366.38|0
1682388000000|2023-04-25 02:00:00|370.4|367.4|370.91|367.91|371.08|368.08|370.06|367.06|0
1682388300000|2023-04-25 02:05:00|371.08|368.08|370.74|367.74|371.25|368.25|370.57|367.57|0
1682388600000|2023-04-25 02:10:00|370.83|367.83|370.91|367.91|370.91|367.91|370.57|367.57|0
1682388900000|2023-04-25 02:15:00|371.08|368.08|371.08|368.08|371.42|368.42|370.91|367.91|0
1682389200000|2023-04-25 02:20:00|370.91|367.91|370.57|367.57|370.91|367.91|370.57|367.57|0
1682389500000|2023-04-25 02:25:00|370.74|367.74|370.91|367.91|370.91|367.91|370.57|367.57|0
1682389800000|2023-04-25 02:30:00|371.08|368.08|370.9|367.9|371.25|368.25|370.9|367.9|0
1682390100000|2023-04-25 02:35:00|371.08|368.08|371.42|368.42|371.42|368.42|371.08|368.08|0
1682390400000|2023-04-25 02:40:00|371.25|368.25|371.76|368.76|371.76|368.76|371.25|368.25|0
1682390700000|2023-04-25 02:45:00|371.93|368.93|371.76|368.76|371.93|368.93|371.76|368.76|0
1682391000000|2023-04-25 02:50:00|371.58|368.58|371.07|368.07|371.58|368.58|370.9|367.9|0
1682391300000|2023-04-25 02:55:00|371.16|368.16|371.58|368.58|371.75|368.75|371.07|368.07|0
1682391600000|2023-04-25 03:00:00|371.41|368.41|371.84|368.84|371.92|368.92|371.41|368.41|0
1682391900000|2023-04-25 03:05:00|371.75|368.75|371.58|368.58|371.92|368.92|371.41|368.41|0
1682392200000|2023-04-25 03:10:00|371.5|368.5|371.41|368.41|371.75|368.75|371.41|368.41|0
1682392500000|2023-04-25 03:15:00|371.58|368.58|370.89|367.89|371.58|368.58|370.89|367.89|0
1682392800000|2023-04-25 03:20:00|370.72|367.72|371.23|368.23|371.23|368.23|370.55|367.55|0
1682393100000|2023-04-25 03:25:00|371.06|368.06|371.4|368.4|371.57|368.57|371.06|368.06|0
1682393400000|2023-04-25 03:30:00|371.57|368.57|371.74|368.74|371.92|368.92|371.57|368.57|0
1682393700000|2023-04-25 03:35:00|371.92|368.92|372.26|369.26|372.43|369.43|371.74|368.74|0
1682394000000|2023-04-25 03:40:00|372.08|369.08|372.08|369.08|372.08|369.08|372.08|369.08|0
1682394300000|2023-04-25 03:45:00|372.26|369.26|372.94|369.94|373.11|370.11|372.25|369.25|0
1682394600000|2023-04-25 03:50:00|372.77|369.77|373.45|370.45|373.45|370.45|372.77|369.77|0
1682394900000|2023-04-25 03:55:00|373.62|370.62|373.28|370.28|373.62|370.62|372.94|369.94|0
1682395200000|2023-04-25 04:00:00|373.11|370.11|373.11|370.11|373.62|370.62|372.94|369.94|0
1682395500000|2023-04-25 04:05:00|372.94|369.94|373.62|370.62|373.62|370.62|372.94|369.94|0
1682395800000|2023-04-25 04:10:00|373.45|370.45|374.05|371.05|374.05|371.05|373.11|370.11|0
1682396100000|2023-04-25 04:15:00|374.22|371.22|374.39|371.39|374.56|371.56|374.22|371.22|0
1682396400000|2023-04-25 04:20:00|374.22|371.22|375.42|372.42|375.42|372.42|374.22|371.22|0
1682396700000|2023-04-25 04:25:00|375.25|372.25|375.59|372.59|375.59|372.59|375.07|372.07|0
1682397000000|2023-04-25 04:30:00|375.76|372.76|375.59|372.59|375.76|372.76|375.42|372.42|0
1682397300000|2023-04-25 04:35:00|375.76|372.76|375.59|372.59|375.76|372.76|375.59|372.59|0
1682397600000|2023-04-25 04:40:00|375.41|372.41|375.24|372.24|375.76|372.76|375.07|372.07|0
1682397900000|2023-04-25 04:45:00|375.41|372.41|375.58|372.58|375.58|372.58|375.24|372.24|0
1682398200000|2023-04-25 04:50:00|375.76|372.76|375.58|372.58|375.76|372.76|375.58|372.58|0
1682398500000|2023-04-25 04:55:00|375.5|372.5|375.41|372.41|376.1|373.1|375.24|372.24|0
1682398800000|2023-04-25 05:00:00|375.58|372.58|375.24|372.24|375.58|372.58|374.89|371.89|0
1682399100000|2023-04-25 05:05:00|375.58|372.58|375.75|372.75|375.92|372.92|375.58|372.58|0
1682399400000|2023-04-25 05:10:00|375.92|372.92|375.58|372.58|376.09|373.09|375.41|372.41|0
1682399700000|2023-04-25 05:15:00|375.75|372.75|375.75|372.75|375.92|372.92|375.58|372.58|0
1682400000000|2023-04-25 05:20:00|375.92|372.92|376.43|373.43|376.44|373.44|375.75|372.75|0
1682400300000|2023-04-25 05:25:00|376.61|373.61|376.78|373.78|376.78|373.78|376.09|373.09|0
1682400600000|2023-04-25 05:30:00|376.6|373.6|376.6|373.6|376.78|373.78|376.43|373.43|0
1682400900000|2023-04-25 05:35:00|376.43|373.43|376.43|373.43|376.6|373.6|375.91|372.91|0
1682401200000|2023-04-25 05:40:00|376.26|373.26|376.08|373.08|376.6|373.6|375.91|372.91|0
1682401500000|2023-04-25 05:45:00|375.91|372.91|374.88|371.88|375.91|372.91|374.71|371.71|0
1682401800000|2023-04-25 05:50:00|374.71|371.71|374.02|371.02|374.88|371.88|373.85|370.85|0
1682402100000|2023-04-25 05:55:00|373.85|370.85|374.53|371.53|374.54|371.54|373.85|370.85|0
1682402400000|2023-04-25 06:00:00|374.71|371.71|373.85|370.85|375.05|372.05|373.85|370.85|0
1682402700000|2023-04-25 06:05:00|373.65|371.05|373.82|371.22|374.5|371.9|373.65|371.05|0
1682403000000|2023-04-25 06:10:00|373.99|371.39|373.99|371.39|374.33|371.73|373.65|371.05|0
1682403300000|2023-04-25 06:15:00|374.08|371.48|374.84|372.24|374.84|372.24|373.82|371.22|0
1682403600000|2023-04-25 06:20:00|374.67|372.07|375.36|372.76|376.05|373.45|374.67|372.07|0
1682403900000|2023-04-25 06:25:00|375.53|372.93|374.16|371.56|376.05|373.45|374.16|371.56|0
1682404200000|2023-04-25 06:30:00|373.98|371.38|373.47|370.87|374.5|371.9|373.47|370.87|0
1682404500000|2023-04-25 06:35:00|373.56|370.96|372.95|370.35|373.64|371.04|372.61|370.01|0
1682404800000|2023-04-25 06:40:00|373.12|370.52|372.61|370.01|373.12|370.52|372.44|369.84|0
1682405100000|2023-04-25 06:45:00|372.78|370.18|373.29|370.69|373.29|370.69|372.61|370.01|0
1682405400000|2023-04-25 06:50:00|373.12|370.52|372.78|370.18|373.55|370.95|372.78|370.18|0
1682405700000|2023-04-25 06:55:00|372.87|370.27|373.63|371.03|373.89|371.29|372.78|370.18|0
1682406000000|2023-04-25 07:00:00|373.46|370.86|376.55|373.95|377.24|374.64|373.29|370.69|0
1682406300000|2023-04-25 07:05:00|376.72|374.12|377.24|374.64|377.76|375.16|375.18|372.58|0
1682406600000|2023-04-25 07:10:00|377.41|374.81|378.1|375.5|378.1|375.5|376.55|373.95|0
1682406900000|2023-04-25 07:15:00|377.93|375.33|376.81|374.21|377.93|375.33|375.86|373.26|0
1682407200000|2023-04-25 07:20:00|376.89|374.29|379.15|376.55|379.32|376.72|376.25|373.65|0
1682407500000|2023-04-25 07:25:00|379.32|376.72|381.22|378.62|381.22|378.62|378.8|376.2|0
1682407800000|2023-04-25 07:30:00|381.04|378.44|379.14|376.54|382.95|380.35|379.14|376.54|0
1682408100000|2023-04-25 07:35:00|379.32|376.72|381.73|379.13|382.6|380|379.32|376.72|0
1682408400000|2023-04-25 07:40:00|381.91|379.31|380.35|377.75|382.08|379.48|379.66|377.06|0
1682408700000|2023-04-25 07:45:00|380.18|377.58|380|377.4|380.69|378.09|379.31|376.71|0
1682409000000|2023-04-25 07:50:00|380.18|377.58|380.86|378.26|381.38|378.78|380|377.4|0
1682409300000|2023-04-25 07:55:00|381.04|378.44|380.86|378.26|381.56|378.96|380.17|377.57|0
1682409600000|2023-04-25 08:00:00|380.69|378.09|380.34|377.74|382.07|379.47|379.83|377.23|0
1682409900000|2023-04-25 08:05:00|380.26|377.66|380.17|377.57|380.52|377.92|379.65|377.05|0
1682410200000|2023-04-25 08:10:00|380|377.4|381.03|378.43|381.55|378.95|380|377.4|0
1682410500000|2023-04-25 08:15:00|381.12|378.52|381.72|379.12|381.72|379.12|380.51|377.91|0
1682410800000|2023-04-25 08:20:00|381.9|379.3|384.67|382.07|386.06|383.46|381.9|379.3|0
1682411100000|2023-04-25 08:25:00|384.84|382.24|384.15|381.55|385.02|382.42|383.8|381.2|0
1682411400000|2023-04-25 08:30:00|384.32|381.72|381.72|379.12|384.84|382.24|381.55|378.95|0
1682411700000|2023-04-25 08:35:00|381.89|379.29|380.16|377.56|382.41|379.81|380.16|377.56|0
1682412000000|2023-04-25 08:40:00|379.82|377.22|380.51|377.91|380.85|378.25|379.47|376.87|0
1682412300000|2023-04-25 08:45:00|380.85|378.25|380.16|377.56|381.37|378.77|380.16|377.56|0
1682412600000|2023-04-25 08:50:00|380.33|377.73|381.54|378.94|381.54|378.94|380.33|377.73|0
1682412900000|2023-04-25 08:55:00|381.71|379.11|381.71|379.11|381.89|379.29|381.19|378.59|0
1682413200000|2023-04-25 09:00:00|381.89|379.29|382.92|380.32|383.27|380.67|381.54|378.94|0
1682413500000|2023-04-25 09:05:00|383.1|380.5|382.75|380.15|383.27|380.67|382.23|379.63|0
1682413800000|2023-04-25 09:10:00|382.92|380.32|382.49|379.89|383.1|380.5|382.4|379.8|0
1682414100000|2023-04-25 09:15:00|382.58|379.98|381.19|378.59|382.58|379.98|381.02|378.42|0
1682414400000|2023-04-25 09:20:00|381.11|378.51|381.01|378.41|381.53|378.93|380.84|378.24|0
1682414700000|2023-04-25 09:25:00|381.19|378.59|381.53|378.93|381.88|379.28|380.84|378.24|0
1682415000000|2023-04-25 09:30:00|381.71|379.11|382.74|380.14|382.74|380.14|381.01|378.41|0
1682415300000|2023-04-25 09:35:00|382.57|379.97|381.7|379.1|382.74|380.14|381.18|378.58|0
1682415600000|2023-04-25 09:40:00|381.45|378.85|381.7|379.1|382.39|379.79|381.45|378.85|0
1682415900000|2023-04-25 09:45:00|381.79|379.19|380.49|377.89|381.79|379.19|380.41|377.81|0
1682416200000|2023-04-25 09:50:00|380.66|378.06|381.7|379.1|381.96|379.36|380.32|377.72|0
1682416500000|2023-04-25 09:55:00|381.79|379.19|380.49|377.89|381.79|379.19|380.49|377.89|0
1682416800000|2023-04-25 10:00:00|380.31|377.71|379.62|377.02|380.49|377.89|379.28|376.68|0
1682417100000|2023-04-25 10:05:00|379.79|377.19|380.57|377.97|380.66|378.06|379.62|377.02|0
1682417400000|2023-04-25 10:10:00|380.48|377.88|381.52|378.92|381.52|378.92|380.31|377.71|0
1682417700000|2023-04-25 10:15:00|381.35|378.75|382.39|379.79|382.91|380.31|381.17|378.57|0
1682418000000|2023-04-25 10:20:00|382.48|379.88|382.04|379.44|382.73|380.13|382.04|379.44|0
1682418300000|2023-04-25 10:25:00|382.21|379.61|382.04|379.44|382.56|379.96|381.69|379.09|0
1682418600000|2023-04-25 10:30:00|382.21|379.61|381.52|378.92|382.21|379.61|381.09|378.49|0
1682418900000|2023-04-25 10:35:00|381.69|379.09|381|378.4|381.86|379.26|381|378.4|0
1682419200000|2023-04-25 10:40:00|380.99|378.39|381.34|378.74|381.69|379.09|380.65|378.05|0
1682419500000|2023-04-25 10:45:00|381.17|378.57|381.34|378.74|381.69|379.09|380.82|378.22|0
1682419800000|2023-04-25 10:50:00|381.26|378.66|380.99|378.39|381.51|378.91|380.99|378.39|0
1682420100000|2023-04-25 10:55:00|381.16|378.56|379.78|377.18|381.16|378.56|379.78|377.18|0
1682420400000|2023-04-25 11:00:00|379.44|376.84|380.3|377.7|380.47|377.87|378.75|376.15|0
1682420700000|2023-04-25 11:05:00|380.12|377.52|379.61|377.01|380.39|377.79|379.43|376.83|0
1682421000000|2023-04-25 11:10:00|379.78|377.18|379.09|376.49|379.87|377.27|379.09|376.49|0
1682421300000|2023-04-25 11:15:00|379.26|376.66|379.26|376.66|379.95|377.35|379.09|376.49|0
1682421600000|2023-04-25 11:20:00|379.35|376.75|378.39|375.79|379.6|377|378.22|375.62|0
1682421900000|2023-04-25 11:25:00|378.57|375.97|378.22|375.62|378.91|376.31|378.05|375.45|0
1682422200000|2023-04-25 11:30:00|378.05|375.45|379.08|376.48|379.08|376.48|377.7|375.1|0
1682422500000|2023-04-25 11:35:00|379.25|376.65|379.86|377.26|380.03|377.43|378.91|376.31|0
1682422800000|2023-04-25 11:40:00|379.77|377.17|381.32|378.72|381.67|379.07|379.77|377.17|0
1682423100000|2023-04-25 11:45:00|381.5|378.9|380.8|378.2|381.67|379.07|380.63|378.03|0
1682423400000|2023-04-25 11:50:00|380.98|378.38|380.63|378.03|381.15|378.55|380.46|377.86|0
1682423700000|2023-04-25 11:55:00|380.98|378.38|379.59|376.99|381.32|378.72|379.59|376.99|0
1682424000000|2023-04-25 12:00:00|379.76|377.16|378.38|375.78|380.28|377.68|378.21|375.61|0
1682424300000|2023-04-25 12:05:00|378.56|375.96|379.93|377.33|380.28|377.68|377.87|375.27|0
1682424600000|2023-04-25 12:10:00|380.02|377.42|379.07|376.47|380.28|377.68|379.07|376.47|0
1682424900000|2023-04-25 12:15:00|379.24|376.64|377.52|374.92|379.42|376.82|377.35|374.75|0
1682425200000|2023-04-25 12:20:00|377.69|375.09|378.03|375.43|378.21|375.61|377|374.4|0
1682425500000|2023-04-25 12:25:00|378.21|375.61|377.86|375.26|378.21|375.61|377.52|374.92|0
1682425800000|2023-04-25 12:30:00|377.69|375.09|379.24|376.64|379.58|376.98|377.69|375.09|0
1682426100000|2023-04-25 12:35:00|379.41|376.81|378.2|375.6|379.41|376.81|377.86|375.26|0
1682426400000|2023-04-25 12:40:00|378.03|375.43|379.24|376.64|379.58|376.98|377.86|375.26|0
1682426700000|2023-04-25 12:45:00|379.41|376.81|378.54|375.94|379.41|376.81|378.2|375.6|0
1682427000000|2023-04-25 12:50:00|378.72|376.12|380.1|377.5|380.44|377.84|378.54|375.94|0
1682427300000|2023-04-25 12:55:00|380.27|377.67|379.92|377.32|380.27|377.67|379.58|376.98|0
1682427600000|2023-04-25 13:00:00|379.75|377.15|379.75|377.15|379.75|377.15|379.06|376.46|0
1682427900000|2023-04-25 13:05:00|379.4|376.8|379.4|376.8|380.27|377.67|379.06|376.46|0
1682428200000|2023-04-25 13:10:00|379.57|376.97|380.78|378.18|381.13|378.53|379.57|376.97|0
1682428500000|2023-04-25 13:15:00|380.95|378.35|378.88|376.28|381.47|378.87|378.88|376.28|0
1682428800000|2023-04-25 13:20:00|379.05|376.45|379.57|376.97|380.43|377.83|379.05|376.45|0
1682429100000|2023-04-25 13:25:00|379.74|377.14|381.64|379.04|381.64|379.04|379.57|376.97|0
1682429400000|2023-04-25 13:30:00|381.3|378.7|378.88|376.28|381.3|378.7|378.36|375.76|0
1682429700000|2023-04-25 13:35:00|378.71|376.11|378.36|375.76|379.74|377.14|378.02|375.42|0
1682430000000|2023-04-25 13:40:00|378.7|376.1|377.67|375.07|378.88|376.28|377.15|374.55|0
1682430300000|2023-04-25 13:45:00|378.01|375.41|383.2|380.6|384.94|382.34|378.01|375.41|0
1682430600000|2023-04-25 13:50:00|383.37|380.77|384.06|381.46|384.41|381.81|382.5|379.9|0
1682430900000|2023-04-25 13:55:00|383.89|381.29|383.2|380.6|384.41|381.81|382.85|380.25|0
1682431200000|2023-04-25 14:00:00|383.81|381.21|382.85|380.25|383.81|381.21|379.73|377.13|0
1682431500000|2023-04-25 14:05:00|383.02|380.42|383.37|380.77|384.23|381.63|381.11|378.51|0
1682431800000|2023-04-25 14:10:00|383.54|380.94|387.19|384.59|388.77|386.17|383.54|380.94|0
1682432100000|2023-04-25 14:15:00|387.54|384.94|386.49|383.89|388.24|385.64|385.89|383.29|0
1682432400000|2023-04-25 14:20:00|386.67|384.07|387.89|385.29|388.76|386.16|386.49|383.89|0
1682432700000|2023-04-25 14:25:00|387.72|385.12|388.41|385.81|388.94|386.34|386.49|383.89|0
1682433000000|2023-04-25 14:30:00|388.58|385.98|391.03|388.43|391.03|388.43|388.06|385.46|0
1682433300000|2023-04-25 14:35:00|391.38|388.78|390.33|387.73|392.08|389.48|389.98|387.38|0
1682433600000|2023-04-25 14:40:00|390.5|387.9|390.15|387.55|390.67|388.07|388.93|386.33|0
1682433900000|2023-04-25 14:45:00|390.32|387.72|387.01|384.41|390.67|388.07|387.01|384.41|0
1682434200000|2023-04-25 14:50:00|386.83|384.23|388.23|385.63|388.4|385.8|386.31|383.71|0
1682434500000|2023-04-25 14:55:00|388.4|385.8|387.18|384.58|388.4|385.8|386.83|384.23|0
1682434800000|2023-04-25 15:00:00|386.83|384.23|387.7|385.1|388.57|385.97|385.96|383.36|0
1682435100000|2023-04-25 15:05:00|387.35|384.75|384.54|381.94|388.75|386.15|384.54|381.94|0
1682435400000|2023-04-25 15:10:00|384.72|382.12|383.67|381.07|384.72|382.12|383.32|380.72|0
1682435700000|2023-04-25 15:15:00|383.85|381.25|382.45|379.85|384.19|381.59|382.45|379.85|0
1682436000000|2023-04-25 15:20:00|382.28|379.68|386.45|383.85|386.69|384.09|381.76|379.16|0
1682436300000|2023-04-25 15:25:00|386.27|383.67|387.5|384.9|387.85|385.25|385.75|383.15|0
1682436600000|2023-04-25 15:30:00|387.67|385.07|389.78|387.18|390.3|387.7|387.67|385.07|0
1682436900000|2023-04-25 15:35:00|389.95|387.35|390.31|387.71|390.66|388.06|389.42|386.82|0
1682437200000|2023-04-25 15:40:00|390.49|387.89|389.96|387.36|391.37|388.77|389.26|386.66|0
1682437500000|2023-04-25 15:45:00|389.78|387.18|389.08|386.48|389.96|387.36|388.38|385.78|0
1682437800000|2023-04-25 15:50:00|389.26|386.66|391.19|388.59|391.54|388.94|389.08|386.48|0
1682438100000|2023-04-25 15:55:00|391.01|388.41|391.36|388.76|391.89|389.29|390.48|387.88|0
1682438400000|2023-04-25 16:00:00|391.54|388.94|392.07|389.47|392.77|390.17|390.31|387.71|0
1682438700000|2023-04-25 16:05:00|391.89|389.29|391.54|388.94|392.59|389.99|391.36|388.76|0
1682439000000|2023-04-25 16:10:00|391.36|388.76|392.24|389.64|392.59|389.99|391.36|388.76|0
1682439300000|2023-04-25 16:15:00|392.42|389.82|391.18|388.58|392.59|389.99|390.65|388.05|0
1682439600000|2023-04-25 16:20:00|391.01|388.41|391|388.4|391.01|388.41|389.6|387|0
1682439900000|2023-04-25 16:25:00|390.83|388.23|392.24|389.64|392.41|389.81|390.83|388.23|0
1682440200000|2023-04-25 16:30:00|392.41|389.81|394.18|391.58|394.35|391.75|392.24|389.64|0
1682440500000|2023-04-25 16:35:00|394|391.4|394|391.4|394.53|391.93|393.47|390.87|0
1682440800000|2023-04-25 16:40:00|393.82|391.22|391.88|389.28|393.82|391.22|391.53|388.93|0
1682441100000|2023-04-25 16:45:00|392.06|389.46|393.64|391.04|393.82|391.22|391.88|389.28|0
1682441400000|2023-04-25 16:50:00|393.82|391.22|394.88|392.28|395.23|392.63|393.11|390.51|0
1682441700000|2023-04-25 16:55:00|395.05|392.45|394.17|391.57|395.59|392.99|393.99|391.39|0
1682442000000|2023-04-25 17:00:00|394.35|391.75|392.93|390.33|394.35|391.75|392.4|389.8|0
1682442300000|2023-04-25 17:05:00|393.11|390.51|395.4|392.8|395.41|392.81|392.4|389.8|0
1682442600000|2023-04-25 17:10:00|395.32|392.72|400.63|398.03|400.63|398.03|395.23|392.63|0
1682442900000|2023-04-25 17:15:00|400.99|398.39|403.66|401.06|407.23|404.63|400.28|397.68|0
1682443200000|2023-04-25 17:20:00|403.83|401.23|406.09|403.49|407.34|404.74|400.53|397.93|0
1682443500000|2023-04-25 17:25:00|406.44|403.84|404.66|402.06|407.51|404.91|404.31|401.71|0
1682443800000|2023-04-25 17:30:00|404.84|402.24|406.44|403.84|406.98|404.38|404.66|402.06|0
1682444100000|2023-04-25 17:35:00|406.26|403.66|406.08|403.48|406.26|403.66|404.48|401.88|0
1682444400000|2023-04-25 17:40:00|405.91|403.31|405.55|402.95|406.8|404.2|405.19|402.59|0
1682444700000|2023-04-25 17:45:00|405.19|402.59|407.87|405.27|408.94|406.34|405.19|402.59|0
1682445000000|2023-04-25 17:50:00|407.51|404.91|409.3|406.7|409.48|406.88|407.33|404.73|0
1682445300000|2023-04-25 17:55:00|409.12|406.52|408.58|405.98|409.12|406.52|406.97|404.37|0
1682445600000|2023-04-25 18:00:00|408.4|405.8|409.65|407.05|410.01|407.41|406.61|404.01|0
1682445900000|2023-04-25 18:05:00|409.83|407.23|410.01|407.41|410.19|407.59|406.79|404.19|0
1682446200000|2023-04-25 18:10:00|409.83|407.23|409.47|406.87|410.37|407.77|408.75|406.15|0
1682446500000|2023-04-25 18:15:00|409.65|407.05|412.43|409.83|412.97|410.37|408.92|406.32|0
1682446800000|2023-04-25 18:20:00|412.25|409.65|411.72|409.12|412.97|410.37|410.47|407.87|0
1682447100000|2023-04-25 18:25:00|411.89|409.29|408.68|406.08|411.89|409.29|408.68|406.08|0
1682447400000|2023-04-25 18:30:00|408.86|406.26|409.39|406.79|409.57|406.97|408.33|405.73|0
1682447700000|2023-04-25 18:35:00|409.57|406.97|408.15|405.55|409.75|407.15|407.26|404.66|0
1682448000000|2023-04-25 18:40:00|407.97|405.37|412.25|409.65|412.96|410.36|407.97|405.37|0
1682448300000|2023-04-25 18:45:00|412.42|409.82|408.79|406.19|412.96|410.36|408.79|406.19|0
1682448600000|2023-04-25 18:50:00|408.61|406.01|409.79|407.19|409.79|407.19|406.2|403.6|0
1682448900000|2023-04-25 18:55:00|410.33|407.73|410.33|407.73|410.69|408.09|409.25|406.65|0
1682449200000|2023-04-25 19:00:00|410.87|408.27|410.51|407.91|411.23|408.63|408.17|405.57|0
1682449500000|2023-04-25 19:05:00|410.33|407.73|409.83|407.23|410.55|407.95|408.4|405.8|0
1682449800000|2023-04-25 19:10:00|409.66|407.06|408.58|405.98|410.37|407.77|408.04|405.44|0
1682450100000|2023-04-25 19:15:00|408.4|405.8|408.04|405.44|408.58|405.98|407.51|404.91|0
1682450400000|2023-04-25 19:20:00|407.86|405.26|406.97|404.37|408.04|405.44|405.72|403.12|0
1682450700000|2023-04-25 19:25:00|406.79|404.19|409.29|406.69|410.19|407.59|406.43|403.83|0
1682451000000|2023-04-25 19:30:00|409.47|406.87|409.47|406.87|409.65|407.05|407.86|405.26|0
1682451300000|2023-04-25 19:35:00|410.01|407.41|411.44|408.84|411.98|409.38|409.29|406.69|0
1682451600000|2023-04-25 19:40:00|411.8|409.2|413.24|410.64|413.42|410.82|411.08|408.48|0
1682451900000|2023-04-25 19:45:00|413.42|410.82|413.96|411.36|414.14|411.54|411.26|408.66|0
1682452200000|2023-04-25 19:50:00|415.58|412.98|413.06|410.46|415.58|412.98|411.08|408.48|0
1682452500000|2023-04-25 19:55:00|413.78|411.18|415.04|412.44|415.4|412.8|413.24|410.64|0
1682452800000|2023-04-25 20:00:00|415.4|412.8|407.14|404.54|415.94|413.34|405.71|403.11|0
1682453100000|2023-04-25 20:05:00|406.96|404.36|405.89|403.29|408.21|405.61|405.89|403.29|0
1682453400000|2023-04-25 20:10:00|406.24|403.64|404.64|402.04|406.42|403.82|404.1|401.5|0
1682453700000|2023-04-25 20:15:00|404.93|401.93|406.44|403.44|407.87|404.87|404.93|401.93|0
1682454000000|2023-04-25 20:20:00|406.26|403.26|406.08|403.08|406.44|403.44|405.9|402.9|0
1682454300000|2023-04-25 20:25:00|406|403|405.37|402.37|406.08|403.08|404.83|401.83|0
1682454600000|2023-04-25 20:30:00|405.19|402.19|404.83|401.83|405.55|402.55|404.57|401.57|0
1682454900000|2023-04-25 20:35:00|404.93|401.93|404.65|401.65|405.72|402.72|404.65|401.65|0
1682455200000|2023-04-25 20:40:00|404.57|401.57|404.47|401.47|404.65|401.65|403.76|400.76|0
1682455500000|2023-04-25 20:45:00|404.3|401.3|404.39|401.39|404.65|401.65|403.76|400.76|0
1682455800000|2023-04-25 20:50:00|404.3|401.3|404.12|401.12|404.47|401.47|403.76|400.76|0
1682456100000|2023-04-25 20:55:00|404.21|401.21|403.67|400.67|404.65|401.65|403.67|400.67|0
1682456400000|2023-04-25 21:00:00|403.87|400.87|403.91|400.91|404.28|401.28|403.68|400.68|0
1682456700000|2023-04-25 21:05:00|403.84|400.84|403.52|400.52|404.36|401.36|403.34|400.34|0
1682457000000|2023-04-25 21:10:00|403.44|400.44|403.57|400.57|403.86|400.86|403.32|400.32|0
1682457300000|2023-04-25 21:15:00|403.34|400.34|403.14|400.14|403.35|400.35|402.68|399.68|0
1682457600000|2023-04-25 21:20:00|402.93|399.93|403.16|400.16|403.3|400.3|402.9|399.9|0
1682457900000|2023-04-25 21:25:00|403.06|400.06|402.66|399.66|403.19|400.19|402.62|399.62|0
1682458200000|2023-04-25 21:30:00|402.69|399.69|402.73|399.73|402.73|399.73|402.61|399.61|0
1682458500000|2023-04-25 21:35:00|402.71|399.71|402.45|399.45|402.71|399.71|402.32|399.32|0
1682458800000|2023-04-25 21:40:00|402.48|399.48|402.65|399.65|402.84|399.84|402.48|399.48|0
1682459100000|2023-04-25 21:45:00|402.6|399.6|402.55|399.55|402.76|399.76|402.42|399.42|0
1682459400000|2023-04-25 21:50:00|402.52|399.52|402.63|399.63|402.71|399.71|402.47|399.47|0
1682459700000|2023-04-25 21:55:00|402.76|399.76|402.57|399.57|402.76|399.76|402.4|399.4|0
1682460000000|2023-04-25 22:00:00|402.42|399.42|401.44|398.44|404.19|401.19|401.26|398.26|0
1682460300000|2023-04-25 22:05:00|401.35|398.35|399.49|396.49|401.61|398.61|399.13|396.13|0
1682460600000|2023-04-25 22:10:00|399.66|396.66|401.08|398.08|402.14|399.14|399.66|396.66|0
1682460900000|2023-04-25 22:15:00|400.99|397.99|401.61|398.61|401.79|398.79|399.66|396.66|0
1682461200000|2023-04-25 22:20:00|401.35|398.35|402.14|399.14|402.32|399.32|400.64|397.64|0
1682461500000|2023-04-25 22:25:00|402.05|399.05|401.25|398.25|402.14|399.14|400.9|397.9|0
1682461800000|2023-04-25 22:30:00|401.43|398.43|400.37|397.37|401.43|398.43|400.37|397.37|0
1682462100000|2023-04-25 22:35:00|400.46|397.46|400.36|397.36|401.07|398.07|400.19|397.19|0
1682462400000|2023-04-25 22:40:00|400.19|397.19|400.01|397.01|400.54|397.54|399.66|396.66|0
1682462700000|2023-04-25 22:45:00|400.19|397.19|400.72|397.72|400.89|397.89|400.18|397.18|0
1682463000000|2023-04-25 22:50:00|400.89|397.89|402.31|399.31|402.49|399.49|400.54|397.54|0
1682463300000|2023-04-25 22:55:00|402.4|399.4|402.31|399.31|402.84|399.84|402.31|399.31|0
1682463600000|2023-04-25 23:00:00|402.49|399.49|404.08|401.08|404.44|401.44|402.49|399.49|0
1682463900000|2023-04-25 23:05:00|404|401|403.73|400.73|404|401|403.19|400.19|0
1682464200000|2023-04-25 23:10:00|403.55|400.55|403.01|400.01|404.08|401.08|403.01|400.01|0
1682464500000|2023-04-25 23:15:00|402.84|399.84|402.84|399.84|403.19|400.19|402.66|399.66|0
1682464800000|2023-04-25 23:20:00|402.66|399.66|402.3|399.3|403.01|400.01|402.12|399.12|0
1682465100000|2023-04-25 23:25:00|402.48|399.48|403.19|400.19|403.37|400.37|402.48|399.48|0
1682465400000|2023-04-25 23:30:00|403.01|400.01|401.94|398.94|403.19|400.19|401.94|398.94|0
1682465700000|2023-04-25 23:35:00|402.12|399.12|402.12|399.12|402.3|399.3|401.77|398.77|0
1682466000000|2023-04-25 23:40:00|401.94|398.94|402.47|399.47|402.48|399.48|401.94|398.94|0
1682466300000|2023-04-25 23:45:00|402.65|399.65|402.12|399.12|402.65|399.65|401.76|398.76|0
1682466600000|2023-04-25 23:50:00|402.3|399.3|402.29|399.29|402.47|399.47|402.12|399.12|0
1682466900000|2023-04-25 23:55:00|402.47|399.47|402.29|399.29|402.47|399.47|402.12|399.12|0
1682467200000|2023-04-26 00:00:00|402.47|399.47|403.71|400.71|403.71|400.71|401.94|398.94|0
1682467500000|2023-04-26 00:05:00|403.89|400.89|404.07|401.07|404.6|401.6|403.71|400.71|0
1682467800000|2023-04-26 00:10:00|404.24|401.24|403.89|400.89|404.24|401.24|403.71|400.71|0
1682468100000|2023-04-26 00:15:00|403.71|400.71|403.18|400.18|403.89|400.89|403|400|0
1682468400000|2023-04-26 00:20:00|403|400|401.93|398.93|403|400|401.93|398.93|0
1682468700000|2023-04-26 00:25:00|402.11|399.11|401.4|398.4|402.11|399.11|401.4|398.4|0
1682469000000|2023-04-26 00:30:00|401.22|398.22|401.04|398.04|401.22|398.22|400.69|397.69|0
1682469300000|2023-04-26 00:35:00|401.22|398.22|400.69|397.69|401.4|398.4|400.51|397.51|0
1682469600000|2023-04-26 00:40:00|400.51|397.51|398.93|395.93|401.22|398.22|398.93|395.93|0
1682469900000|2023-04-26 00:45:00|398.75|395.75|400.6|397.6|400.6|397.6|398.21|395.21|0
1682470200000|2023-04-26 00:50:00|400.42|397.42|400.25|397.25|400.42|397.42|399.89|396.89|0
1682470500000|2023-04-26 00:55:00|400.42|397.42|400.6|397.6|400.78|397.78|400.42|397.42|0
1682470800000|2023-04-26 01:00:00|400.78|397.78|401.31|398.31|401.31|398.31|400.42|397.42|0
1682471100000|2023-04-26 01:05:00|401.13|398.13|400.6|397.6|401.13|398.13|400.6|397.6|0
1682471400000|2023-04-26 01:10:00|400.42|397.42|401.13|398.13|401.31|398.31|400.42|397.42|0
1682471700000|2023-04-26 01:15:00|400.95|397.95|400.77|397.77|401.13|398.13|400.59|397.59|0
1682472000000|2023-04-26 01:20:00|400.86|397.86|400.95|397.95|401.13|398.13|400.77|397.77|0
1682472300000|2023-04-26 01:25:00|400.77|397.77|400.95|397.95|400.95|397.95|400.41|397.41|0
1682472600000|2023-04-26 01:30:00|400.59|397.59|400.06|397.06|401.3|398.3|399.88|396.88|0
1682472900000|2023-04-26 01:35:00|400.24|397.24|400.23|397.23|400.24|397.24|399.35|396.35|0
1682473200000|2023-04-26 01:40:00|400.06|397.06|399.52|396.52|400.41|397.41|399.35|396.35|0
1682473500000|2023-04-26 01:45:00|399.7|396.7|399.88|396.88|399.88|396.88|399.52|396.52|0
1682473800000|2023-04-26 01:50:00|399.7|396.7|400.23|397.23|400.23|397.23|399.7|396.7|0
1682474100000|2023-04-26 01:55:00|400.05|397.05|400.23|397.23|400.41|397.41|399.87|396.87|0
1682474400000|2023-04-26 02:00:00|400.41|397.41|400.94|397.94|400.94|397.94|400.41|397.41|0
1682474700000|2023-04-26 02:05:00|401.03|398.03|400.76|397.76|401.12|398.12|400.58|397.58|0
1682475000000|2023-04-26 02:10:00|400.94|397.94|400.94|397.94|401.29|398.29|400.76|397.76|0
1682475300000|2023-04-26 02:15:00|401.11|398.11|400.94|397.94|401.11|398.11|400.58|397.58|0
1682475600000|2023-04-26 02:20:00|400.93|397.93|401.29|398.29|401.65|398.65|400.93|397.93|0
1682475900000|2023-04-26 02:25:00|401.47|398.47|400.93|397.93|401.47|398.47|400.76|397.76|0
1682476200000|2023-04-26 02:30:00|401.11|398.11|400.93|397.93|401.29|398.29|400.93|397.93|0
1682476500000|2023-04-26 02:35:00|400.75|397.75|400.22|397.22|400.75|397.75|400.04|397.04|0
1682476800000|2023-04-26 02:40:00|400.04|397.04|400.4|397.4|400.57|397.57|400.04|397.04|0
1682477100000|2023-04-26 02:45:00|400.22|397.22|400.04|397.04|400.4|397.4|400.04|397.04|0
1682477400000|2023-04-26 02:50:00|399.86|396.86|400.04|397.04|400.22|397.22|399.86|396.86|0
1682477700000|2023-04-26 02:55:00|399.95|396.95|399.33|396.33|400.04|397.04|399.33|396.33|0
1682478000000|2023-04-26 03:00:00|399.5|396.5|399.5|396.5|399.68|396.68|399.33|396.33|0
1682478300000|2023-04-26 03:05:00|399.68|396.68|399.86|396.86|399.86|396.86|399.5|396.5|0
1682478600000|2023-04-26 03:10:00|400.03|397.03|400.74|397.74|400.92|397.92|399.86|396.86|0
1682478900000|2023-04-26 03:15:00|400.92|397.92|400.39|397.39|401.1|398.1|400.39|397.39|0
1682479200000|2023-04-26 03:20:00|400.21|397.21|400.21|397.21|400.56|397.56|400.21|397.21|0
1682479500000|2023-04-26 03:25:00|400.39|397.39|400.56|397.56|400.56|397.56|400.21|397.21|0
1682479800000|2023-04-26 03:30:00|400.74|397.74|400.56|397.56|400.92|397.92|400.56|397.56|0
1682480100000|2023-04-26 03:35:00|400.38|397.38|400.2|397.2|400.74|397.74|400.2|397.2|0
1682480400000|2023-04-26 03:40:00|400.38|397.38|400.74|397.74|400.91|397.91|400.38|397.38|0
1682480700000|2023-04-26 03:45:00|400.56|397.56|400.73|397.73|400.73|397.73|400.38|397.38|0
1682481000000|2023-04-26 03:50:00|400.56|397.56|400.73|397.73|400.91|397.91|400.56|397.56|0
1682481300000|2023-04-26 03:55:00|400.91|397.91|403.23|400.23|403.4|400.4|400.91|397.91|0
1682481600000|2023-04-26 04:00:00|403.05|400.05|403.22|400.22|403.4|400.4|402.87|399.87|0
1682481900000|2023-04-26 04:05:00|403.05|400.05|403.22|400.22|403.4|400.4|403.04|400.04|0
1682482200000|2023-04-26 04:10:00|403.4|400.4|403.58|400.58|403.76|400.76|403.32|400.32|0
1682482500000|2023-04-26 04:15:00|403.76|400.76|403.4|400.4|403.76|400.76|403.22|400.22|0
1682482800000|2023-04-26 04:20:00|403.58|400.58|403.22|400.22|403.58|400.58|403.22|400.22|0
1682483100000|2023-04-26 04:25:00|403.04|400.04|403.04|400.04|403.22|400.22|402.86|399.86|0
1682483400000|2023-04-26 04:30:00|403.22|400.22|402.15|399.15|403.22|400.22|402.15|399.15|0
1682483700000|2023-04-26 04:35:00|402.33|399.33|402.68|399.68|402.86|399.86|402.15|399.15|0
1682484000000|2023-04-26 04:40:00|402.86|399.86|402.68|399.68|402.86|399.86|402.5|399.5|0
1682484300000|2023-04-26 04:45:00|402.86|399.86|402.32|399.32|402.86|399.86|402.32|399.32|0
1682484600000|2023-04-26 04:50:00|402.14|399.14|402.14|399.14|402.32|399.32|402.14|399.14|0
1682484900000|2023-04-26 04:55:00|402.32|399.32|402.14|399.14|402.32|399.32|402.14|399.14|0
1682485200000|2023-04-26 05:00:00|402.32|399.32|401.78|398.78|402.32|399.32|401.78|398.78|0
1682485500000|2023-04-26 05:05:00|401.96|398.96|401.96|398.96|402.05|399.05|401.43|398.43|0
1682485800000|2023-04-26 05:10:00|401.78|398.78|401.78|398.78|401.96|398.96|401.43|398.43|0
1682486100000|2023-04-26 05:15:00|401.6|398.6|402.31|399.31|402.49|399.49|401.6|398.6|0
1682486400000|2023-04-26 05:20:00|402.49|399.49|401.78|398.78|402.49|399.49|401.6|398.6|0
1682486700000|2023-04-26 05:25:00|401.96|398.96|401.07|398.07|401.96|398.96|401.07|398.07|0
1682487000000|2023-04-26 05:30:00|400.89|397.89|401.42|398.42|401.42|398.42|400.89|397.89|0
1682487300000|2023-04-26 05:35:00|401.6|398.6|401.06|398.06|401.6|398.6|400.89|397.89|0
1682487600000|2023-04-26 05:40:00|400.89|397.89|400.88|397.88|401.06|398.06|400.53|397.53|0
1682487900000|2023-04-26 05:45:00|400.71|397.71|399.46|396.46|400.71|397.71|398.93|395.93|0
1682488200000|2023-04-26 05:50:00|399.64|396.64|400.53|397.53|400.53|397.53|399.28|396.28|0
1682488500000|2023-04-26 05:55:00|400.35|397.35|399.46|396.46|400.35|397.35|399.46|396.46|0
1682488800000|2023-04-26 06:00:00|399.28|396.28|400.52|397.52|400.52|397.52|399.28|396.28|0
1682489100000|2023-04-26 06:05:00|400.15|397.55|400.68|398.08|401.03|398.43|399.97|397.37|0
1682489400000|2023-04-26 06:10:00|400.5|397.9|400.32|397.72|400.5|397.9|399.97|397.37|0
1682489700000|2023-04-26 06:15:00|400.14|397.54|401.92|399.32|402.28|399.68|400.14|397.54|0
1682490000000|2023-04-26 06:20:00|402.1|399.5|401.56|398.96|402.28|399.68|401.39|398.79|0
1682490300000|2023-04-26 06:25:00|401.39|398.79|401.38|398.78|402.1|399.5|401.38|398.78|0
1682490600000|2023-04-26 06:30:00|401.21|398.61|400.49|397.89|401.56|398.96|400.49|397.89|0
1682490900000|2023-04-26 06:35:00|400.67|398.07|400.31|397.71|400.67|398.07|399.96|397.36|0
1682491200000|2023-04-26 06:40:00|400.49|397.89|401.02|398.42|401.2|398.6|400.14|397.54|0
1682491500000|2023-04-26 06:45:00|401.2|398.6|401.2|398.6|401.38|398.78|400.85|398.25|0
1682491800000|2023-04-26 06:50:00|401.38|398.78|400.58|397.98|402.52|399.92|400.49|397.89|0
1682492100000|2023-04-26 06:55:00|400.49|397.89|400.31|397.71|401.2|398.6|400.31|397.71|0
1682492400000|2023-04-26 07:00:00|400.49|397.89|401.55|398.95|401.91|399.31|400.49|397.89|0
1682492700000|2023-04-26 07:05:00|401.38|398.78|400.66|398.06|401.38|398.78|400.13|397.53|0
1682493000000|2023-04-26 07:10:00|400.48|397.88|402.62|400.02|402.62|400.02|400.13|397.53|0
1682493300000|2023-04-26 07:15:00|402.8|400.2|402.62|400.02|403.15|400.55|401.91|399.31|0
1682493600000|2023-04-26 07:20:00|402.44|399.84|404.58|401.98|404.76|402.16|402.26|399.66|0
1682493900000|2023-04-26 07:25:00|404.4|401.8|402.62|400.02|404.4|401.8|402.26|399.66|0
1682494200000|2023-04-26 07:30:00|402.44|399.84|404.04|401.44|405.12|402.52|402.44|399.84|0
1682494500000|2023-04-26 07:35:00|403.86|401.26|405.83|403.23|405.83|403.23|402.97|400.37|0
1682494800000|2023-04-26 07:40:00|406.19|403.59|407.62|405.02|407.62|405.02|404.76|402.16|0
1682495100000|2023-04-26 07:45:00|407.8|405.2|408.34|405.74|408.52|405.92|406.55|403.95|0
1682495400000|2023-04-26 07:50:00|408.7|406.1|408.16|405.56|409.06|406.46|408.16|405.56|0
1682495700000|2023-04-26 07:55:00|408.34|405.74|405.29|402.69|408.52|405.92|405.11|402.51|0
1682496000000|2023-04-26 08:00:00|405.11|402.51|406.72|404.12|407.26|404.66|404.21|401.61|0
1682496300000|2023-04-26 08:05:00|406.54|403.94|408.69|406.09|409.41|406.81|406.36|403.76|0
1682496600000|2023-04-26 08:10:00|409.05|406.45|408.87|406.27|409.95|407.35|408.33|405.73|0
1682496900000|2023-04-26 08:15:00|409.05|406.45|405.38|402.78|409.05|406.45|405.1|402.5|0
1682497200000|2023-04-26 08:20:00|405.28|402.68|404.92|402.32|407.07|404.47|404.92|402.32|0
1682497500000|2023-04-26 08:25:00|405.1|402.5|402.96|400.36|405.1|402.5|402.96|400.36|0
1682497800000|2023-04-26 08:30:00|402.42|399.82|403.49|400.89|403.67|401.07|401.89|399.29|0
1682498100000|2023-04-26 08:35:00|403.14|400.54|403.49|400.89|403.49|400.89|402.06|399.46|0
1682498400000|2023-04-26 08:40:00|403.67|401.07|403.13|400.53|403.85|401.25|402.6|400|0
1682498700000|2023-04-26 08:45:00|403.31|400.71|402.51|399.91|403.49|400.89|402.24|399.64|0
1682499000000|2023-04-26 08:50:00|402.42|399.82|402.95|400.35|403.13|400.53|401.7|399.1|0
1682499300000|2023-04-26 08:55:00|402.77|400.17|402.81|400.21|403.34|400.74|400.78|398.18|0
1682499600000|2023-04-26 09:00:00|402.54|399.94|402.81|400.21|403.34|400.74|401.74|399.14|0
1682499900000|2023-04-26 09:05:00|402.98|400.38|402.98|400.38|403.7|401.1|402.81|400.21|0
1682500200000|2023-04-26 09:10:00|403.16|400.56|402.98|400.38|403.52|400.92|402.27|399.67|0
1682500500000|2023-04-26 09:15:00|402.8|400.2|402.62|400.02|403.69|401.09|402.27|399.67|0
1682500800000|2023-04-26 09:20:00|402.8|400.2|402.72|400.12|403.16|400.56|402.27|399.67|0
1682501100000|2023-04-26 09:25:00|402.8|400.2|404.4|401.8|404.94|402.34|402.62|400.02|0
1682501400000|2023-04-26 09:30:00|404.23|401.63|404.22|401.62|404.58|401.98|402.98|400.38|0
1682501700000|2023-04-26 09:35:00|404.4|401.8|403.87|401.27|404.4|401.8|403.33|400.73|0
1682502000000|2023-04-26 09:40:00|403.69|401.09|402.62|400.02|403.87|401.27|402.08|399.48|0
1682502300000|2023-04-26 09:45:00|402.44|399.84|404.04|401.44|404.04|401.44|401.91|399.31|0
1682502600000|2023-04-26 09:50:00|404.58|401.98|407.62|405.02|408.33|405.73|404.58|401.98|0
1682502900000|2023-04-26 09:55:00|407.53|404.93|406.36|403.76|407.53|404.93|405.65|403.05|0
1682503200000|2023-04-26 10:00:00|406.54|403.94|404.93|402.33|406.54|403.94|404.93|402.33|0
1682503500000|2023-04-26 10:05:00|405.11|402.51|404.39|401.79|405.47|402.87|403.5|400.9|0
1682503800000|2023-04-26 10:10:00|404.22|401.62|406.89|404.29|407.25|404.65|404.21|401.61|0
1682504100000|2023-04-26 10:15:00|407.07|404.47|406.36|403.76|407.61|405.01|406.36|403.76|0
1682504400000|2023-04-26 10:20:00|406.54|403.94|407.79|405.19|408.06|405.46|405.82|403.22|0
1682504700000|2023-04-26 10:25:00|407.61|405.01|406.35|403.75|407.61|405.01|406|403.4|0
1682505000000|2023-04-26 10:30:00|406.17|403.57|408.32|405.72|408.86|406.26|406.17|403.57|0
1682505300000|2023-04-26 10:35:00|408.14|405.54|409.76|407.16|409.94|407.34|407.78|405.18|0
1682505600000|2023-04-26 10:40:00|409.58|406.98|408.5|405.9|410.3|407.7|408.14|405.54|0
1682505900000|2023-04-26 10:45:00|408.32|405.72|407.42|404.82|408.32|405.72|406.89|404.29|0
1682506200000|2023-04-26 10:50:00|407.24|404.64|410.39|407.79|410.39|407.79|406.89|404.29|0
1682506500000|2023-04-26 10:55:00|410.29|407.69|410.83|408.23|412.45|409.85|410.29|407.69|0
1682506800000|2023-04-26 11:00:00|411.01|408.41|412.45|409.85|412.45|409.85|409.57|406.97|0
1682507100000|2023-04-26 11:05:00|412.27|409.67|413.9|411.3|414.08|411.48|412.27|409.67|0
1682507400000|2023-04-26 11:10:00|414.08|411.48|417.7|415.1|417.7|415.1|413.53|410.93|0
1682507700000|2023-04-26 11:15:00|417.52|414.92|414.43|411.83|417.7|415.1|413.81|411.21|0
1682508000000|2023-04-26 11:20:00|414.62|412.02|414.61|412.01|415.52|412.92|413.35|410.75|0
1682508300000|2023-04-26 11:25:00|414.43|411.83|414.98|412.38|414.98|412.38|412.99|410.39|0
1682508600000|2023-04-26 11:30:00|415.34|412.74|414.79|412.19|415.34|412.74|413.17|410.57|0
1682508900000|2023-04-26 11:35:00|414.97|412.37|413.53|410.93|415.15|412.55|413.44|410.84|0
1682509200000|2023-04-26 11:40:00|413.71|411.11|407.95|405.35|413.89|411.29|406.87|404.27|0
1682509500000|2023-04-26 11:45:00|408.13|405.53|412.62|410.02|412.62|410.02|408.13|405.53|0
1682509800000|2023-04-26 11:50:00|412.44|409.84|413.88|411.28|414.07|411.47|411.54|408.94|0
1682510100000|2023-04-26 11:55:00|413.7|411.1|412.71|410.11|414.79|412.19|412.44|409.84|0
1682510400000|2023-04-26 12:00:00|412.8|410.2|413.52|410.92|413.7|411.1|410.82|408.22|0
1682510700000|2023-04-26 12:05:00|413.7|411.1|412.62|410.02|413.7|411.1|412.26|409.66|0
1682511000000|2023-04-26 12:10:00|412.44|409.84|410.63|408.03|412.44|409.84|410.27|407.67|0
1682511300000|2023-04-26 12:15:00|410.45|407.85|410.45|407.85|411.53|408.93|410.45|407.85|0
1682511600000|2023-04-26 12:20:00|410.27|407.67|409.55|406.95|410.37|407.77|409.01|406.41|0
1682511900000|2023-04-26 12:25:00|409.47|406.87|408.39|405.79|410.27|407.67|408.29|405.69|0
1682512200000|2023-04-26 12:30:00|408.57|405.97|407.4|404.8|410.9|408.3|407.01|404.41|0
1682512500000|2023-04-26 12:35:00|407.58|404.98|407.75|405.15|408.47|405.87|406.68|404.08|0
1682512800000|2023-04-26 12:40:00|407.57|404.97|406.5|403.9|408.11|405.51|406.06|403.46|0
1682513100000|2023-04-26 12:45:00|406.32|403.72|406.86|404.26|407.21|404.61|405.78|403.18|0
1682513400000|2023-04-26 12:50:00|407.03|404.43|406.85|404.25|407.39|404.79|406.32|403.72|0
1682513700000|2023-04-26 12:55:00|407.03|404.43|406.5|403.9|407.21|404.61|406.14|403.54|0
1682514000000|2023-04-26 13:00:00|406.32|403.72|407.03|404.43|407.03|404.43|405.6|403|0
1682514300000|2023-04-26 13:05:00|406.85|404.25|406.85|404.25|407.93|405.33|406.31|403.71|0
1682514600000|2023-04-26 13:10:00|407.03|404.43|405.42|402.82|408.1|405.5|405.42|402.82|0
1682514900000|2023-04-26 13:15:00|405.24|402.64|406.13|403.53|406.31|403.71|405.06|402.46|0
1682515200000|2023-04-26 13:20:00|406.67|404.07|409.54|406.94|412.42|409.82|406.13|403.53|0
1682515500000|2023-04-26 13:25:00|409.9|407.3|410.61|408.01|411.34|408.74|409.36|406.76|0
1682515800000|2023-04-26 13:30:00|411.15|408.55|410.61|408.01|411.33|408.73|407.56|404.96|0
1682516100000|2023-04-26 13:35:00|410.79|408.19|408.64|406.04|411.33|408.73|408.64|406.04|0
1682516400000|2023-04-26 13:40:00|408.82|406.22|412.77|410.17|413.32|410.72|408.82|406.22|0
1682516700000|2023-04-26 13:45:00|412.23|409.63|409.29|406.69|413.13|410.53|408.03|405.43|0
1682517000000|2023-04-26 13:50:00|409.47|406.87|409.47|406.87|409.65|407.05|407.13|404.53|0
1682517300000|2023-04-26 13:55:00|409.29|406.69|408.39|405.79|412.37|409.77|408.39|405.79|0
1682517600000|2023-04-26 14:00:00|408.57|405.97|410.01|407.41|411.1|408.5|408.2|405.6|0
1682517900000|2023-04-26 14:05:00|410.19|407.59|411.46|408.86|412.18|409.58|407.66|405.06|0
1682518200000|2023-04-26 14:10:00|411.09|408.49|413.81|411.21|413.81|411.21|410.01|407.41|0
1682518500000|2023-04-26 14:15:00|414.36|411.76|419.1|416.5|419.28|416.68|414|411.4|0
1682518800000|2023-04-26 14:20:00|419.28|416.68|420.01|417.41|420.56|417.96|417.64|415.04|0
1682519100000|2023-04-26 14:25:00|420.2|417.6|420.56|417.96|423.12|420.52|418.02|415.42|0
1682519400000|2023-04-26 14:30:00|420.74|418.14|417.1|414.5|420.74|418.14|416.37|413.77|0
1682519700000|2023-04-26 14:35:00|416.91|414.31|416.55|413.95|417.64|415.04|415.28|412.68|0
1682520000000|2023-04-26 14:40:00|416.37|413.77|416.45|413.85|418.19|415.59|415.81|413.21|0
1682520300000|2023-04-26 14:45:00|416.36|413.76|415.45|412.85|417.45|414.85|415.27|412.67|0
1682520600000|2023-04-26 14:50:00|415.63|413.03|414.9|412.3|416.9|414.3|413.27|410.67|0
1682520900000|2023-04-26 14:55:00|415.08|412.48|412.7|410.1|415.27|412.67|411.98|409.38|0
1682521200000|2023-04-26 15:00:00|412.52|409.92|409.44|406.84|412.52|409.92|409.08|406.48|0
1682521500000|2023-04-26 15:05:00|409.26|406.66|406.37|403.77|409.62|407.02|406.01|403.41|0
1682521800000|2023-04-26 15:10:00|406.19|403.59|405.62|403.02|408.23|405.63|404.54|401.94|0
1682522100000|2023-04-26 15:15:00|405.44|402.84|404.9|402.3|405.81|403.21|404.18|401.58|0
1682522400000|2023-04-26 15:20:00|404.72|402.12|403.62|401.02|404.9|402.3|402.38|399.78|0
1682522700000|2023-04-26 15:25:00|403.8|401.2|404.52|401.92|405.79|403.19|403.8|401.2|0
1682523000000|2023-04-26 15:30:00|404.7|402.1|403.26|400.66|405.06|402.46|402.54|399.94|0
1682523300000|2023-04-26 15:35:00|403.44|400.84|405.24|402.64|407.05|404.45|403.08|400.48|0
1682523600000|2023-04-26 15:40:00|405.42|402.82|403.98|401.38|405.78|403.18|403.43|400.83|0
1682523900000|2023-04-26 15:45:00|404.34|401.74|403.07|400.47|404.34|401.74|401.99|399.39|0
1682524200000|2023-04-26 15:50:00|403.25|400.65|403.97|401.37|404.33|401.73|402.89|400.29|0
1682524500000|2023-04-26 15:55:00|404.15|401.55|401.97|399.37|404.15|401.55|401.79|399.19|0
1682524800000|2023-04-26 16:00:00|401.79|399.19|399.81|397.21|401.79|399.19|399.09|396.49|0
1682525100000|2023-04-26 16:05:00|399.99|397.39|398.91|396.31|400.35|397.75|398.37|395.77|0
1682525400000|2023-04-26 16:10:00|399.09|396.49|399.27|396.67|400.53|397.93|398.55|395.95|0
1682525700000|2023-04-26 16:15:00|399.63|397.03|402.5|399.9|403.05|400.45|398.91|396.31|0
1682526000000|2023-04-26 16:20:00|402.69|400.09|402.86|400.26|403.95|401.35|402.5|399.9|0
1682526300000|2023-04-26 16:25:00|402.68|400.08|403.4|400.8|403.59|400.99|402.32|399.72|0
1682526600000|2023-04-26 16:30:00|403.59|400.99|406.3|403.7|406.48|403.88|403.4|400.8|0
1682526900000|2023-04-26 16:35:00|406.48|403.88|405.93|403.33|408.11|405.51|405.21|402.61|0
1682527200000|2023-04-26 16:40:00|405.85|403.25|405.21|402.61|406.84|404.24|404.85|402.25|0
1682527500000|2023-04-26 16:45:00|405.39|402.79|406.11|403.51|406.48|403.88|405.21|402.61|0
1682527800000|2023-04-26 16:50:00|406.3|403.7|406.48|403.88|407.93|405.33|405.75|403.15|0
1682528100000|2023-04-26 16:55:00|406.66|404.06|406.84|404.24|408.11|405.51|406.11|403.51|0
1682528400000|2023-04-26 17:00:00|407.2|404.6|405.39|402.79|407.2|404.6|404.84|402.24|0
1682528700000|2023-04-26 17:05:00|405.57|402.97|407.74|405.14|408.65|406.05|405.2|402.6|0
1682529000000|2023-04-26 17:10:00|407.92|405.32|407.2|404.6|408.83|406.23|407.01|404.41|0
1682529300000|2023-04-26 17:15:00|407.01|404.41|408.83|406.23|409.56|406.96|407.01|404.41|0
1682529600000|2023-04-26 17:20:00|409.01|406.41|410.47|407.87|410.83|408.23|408.65|406.05|0
1682529900000|2023-04-26 17:25:00|410.56|407.96|410.1|407.5|411.2|408.6|410.1|407.5|0
1682530200000|2023-04-26 17:30:00|409.92|407.32|408.83|406.23|411.2|408.6|408.83|406.23|0
1682530500000|2023-04-26 17:35:00|409.19|406.59|410.28|407.68|410.83|408.23|408.83|406.23|0
1682530800000|2023-04-26 17:40:00|410.46|407.86|411.19|408.59|411.19|408.59|409.73|407.13|0
1682531100000|2023-04-26 17:45:00|411.56|408.96|415.4|412.8|415.77|413.17|410.46|407.86|0
1682531400000|2023-04-26 17:50:00|415.58|412.98|417.05|414.45|418.34|415.74|415.4|412.8|0
1682531700000|2023-04-26 17:55:00|417.23|414.63|417.23|414.63|419.26|416.66|416.13|413.53|0
1682532000000|2023-04-26 18:00:00|417.42|414.82|418.15|415.55|419.81|417.21|417.05|414.45|0
1682532300000|2023-04-26 18:05:00|418.34|415.74|419.44|416.84|419.99|417.39|417.97|415.37|0
1682532600000|2023-04-26 18:10:00|419.63|417.03|419.07|416.47|420.92|418.32|418.89|416.29|0
1682532900000|2023-04-26 18:15:00|418.7|416.1|420.75|418.15|421.29|418.69|418.7|416.1|0
1682533200000|2023-04-26 18:20:00|421.82|419.22|419.61|417.01|422.75|420.15|419.24|416.64|0
1682533500000|2023-04-26 18:25:00|419.43|416.83|417.59|414.99|419.61|417.01|417.4|414.8|0
1682533800000|2023-04-26 18:30:00|417.77|415.17|420.34|417.74|420.34|417.74|417.4|414.8|0
1682534100000|2023-04-26 18:35:00|420.16|417.56|422.74|420.14|423.67|421.07|420.16|417.56|0
1682534400000|2023-04-26 18:40:00|422.93|420.33|424.22|421.62|424.96|422.36|422|419.4|0
1682534700000|2023-04-26 18:45:00|424.41|421.81|424.4|421.8|425.33|422.73|422.92|420.32|0
1682535000000|2023-04-26 18:50:00|424.78|422.18|425.52|422.92|426.07|423.47|424.22|421.62|0
1682535300000|2023-04-26 18:55:00|425.7|423.1|424.59|421.99|426.44|423.84|424.22|421.62|0
1682535600000|2023-04-26 19:00:00|425.14|422.54|427|424.4|427|424.4|425.14|422.54|0
1682535900000|2023-04-26 19:05:00|426.81|424.21|425.51|422.91|426.81|424.21|424.77|422.17|0
1682536200000|2023-04-26 19:10:00|425.88|423.28|423.47|420.87|425.88|423.28|421.81|419.21|0
1682536500000|2023-04-26 19:15:00|423.84|421.24|426.81|424.21|426.81|424.21|423.84|421.24|0
1682536800000|2023-04-26 19:20:00|426.62|424.02|427.18|424.58|427.18|424.58|425.32|422.72|0
1682537100000|2023-04-26 19:25:00|427.37|424.77|424.95|422.35|427.37|424.77|424.77|422.17|0
1682537400000|2023-04-26 19:30:00|424.77|422.17|427.36|424.76|427.36|424.76|424.02|421.42|0
1682537700000|2023-04-26 19:35:00|427.18|424.58|429.38|426.78|429.38|426.78|426.64|424.04|0
1682538000000|2023-04-26 19:40:00|429.2|426.6|430.5|427.9|430.87|428.27|429.01|426.41|0
1682538300000|2023-04-26 19:45:00|430.31|427.71|429.01|426.41|430.87|428.27|428.82|426.22|0
1682538600000|2023-04-26 19:50:00|430.68|428.08|427.52|424.92|431.43|428.83|426.78|424.18|0
1682538900000|2023-04-26 19:55:00|427.71|425.11|426.59|423.99|427.71|425.11|422.89|420.29|0
1682539200000|2023-04-26 20:00:00|427.33|424.73|426.59|423.99|427.89|425.29|425.67|423.07|0
1682539500000|2023-04-26 20:05:00|426.41|423.81|425.85|423.25|426.96|424.36|425.11|422.51|0
1682539800000|2023-04-26 20:10:00|426.03|423.43|422.89|420.29|426.03|423.43|419.58|416.98|0
1682540100000|2023-04-26 20:15:00|423.27|420.27|421.43|418.43|423.27|420.27|421.06|418.06|0
1682540400000|2023-04-26 20:20:00|421.53|418.53|419.22|416.22|421.6|418.6|417.86|414.86|0
1682540700000|2023-04-26 20:25:00|419.04|416.04|417.85|414.85|419.13|416.13|417.85|414.85|0
1682541000000|2023-04-26 20:30:00|417.94|414.94|418.49|415.49|418.85|415.85|417.75|414.75|0
1682541300000|2023-04-26 20:35:00|418.58|415.58|418.3|415.3|418.85|415.85|418.3|415.3|0
1682541600000|2023-04-26 20:40:00|418.21|415.21|417.75|414.75|418.4|415.4|417.57|414.57|0
1682541900000|2023-04-26 20:45:00|417.57|414.57|418.11|415.11|418.3|415.3|417.38|414.38|0
1682542200000|2023-04-26 20:50:00|418.3|415.3|418.66|415.66|418.66|415.66|418.11|415.11|0
1682542500000|2023-04-26 20:55:00|418.85|415.85|418.21|415.21|418.85|415.85|418.21|415.21|0
1682542800000|2023-04-26 21:00:00|418.27|415.27|418.27|415.27|418.41|415.41|418.19|415.19|0
1682543100000|2023-04-26 21:05:00|418.22|415.22|416.69|413.69|418.22|415.22|416.69|413.69|0
1682543400000|2023-04-26 21:10:00|416.77|413.77|417.06|414.06|417.22|414.22|416.77|413.77|0
1682543700000|2023-04-26 21:15:00|417.12|414.12|417.2|414.2|417.22|414.22|416.69|413.69|0
1682544000000|2023-04-26 21:20:00|417.22|414.22|417.7|414.7|417.7|414.7|417.2|414.2|0
1682544300000|2023-04-26 21:25:00|417.89|414.89|417.57|414.57|417.89|414.89|417.46|414.46|0
1682544600000|2023-04-26 21:30:00|417.46|414.46|417.38|414.38|417.59|414.59|417.2|414.2|0
1682544900000|2023-04-26 21:35:00|417.35|414.35|417.59|414.59|417.59|414.59|417.3|414.3|0
1682545200000|2023-04-26 21:40:00|417.54|414.54|417.21|414.21|417.67|414.67|417.19|414.19|0
1682545500000|2023-04-26 21:45:00|417.32|414.32|417.48|414.48|417.57|414.57|417|414|0
1682545800000|2023-04-26 21:50:00|417.51|414.51|416.68|413.68|417.62|414.62|416.68|413.68|0
1682546100000|2023-04-26 21:55:00|416.95|413.95|416.68|413.68|417.48|414.48|416.68|413.68|0
1682546400000|2023-04-26 22:00:00|417.83|414.83|418.93|415.93|419.01|416.01|417.55|414.55|0
1682546700000|2023-04-26 22:05:00|419.01|416.01|418.56|415.56|419.01|416.01|418.46|415.46|0
1682547000000|2023-04-26 22:10:00|418.46|415.46|419.93|416.93|420.11|417.11|418.1|415.1|0
1682547300000|2023-04-26 22:15:00|420.03|417.03|420.11|417.11|420.3|417.3|419.29|416.29|0
1682547600000|2023-04-26 22:20:00|420.02|417.02|419.19|416.19|420.11|417.11|419.01|416.01|0
1682547900000|2023-04-26 22:25:00|419.01|416.01|419.38|416.38|419.74|416.74|419.01|416.01|0
1682548200000|2023-04-26 22:30:00|419.47|416.47|419.19|416.19|419.74|416.74|419.01|416.01|0
1682548500000|2023-04-26 22:35:00|419.29|416.29|419.01|416.01|419.37|416.37|418.82|415.82|0
1682548800000|2023-04-26 22:40:00|419.19|416.19|419.47|416.47|419.56|416.56|419.19|416.19|0
1682549100000|2023-04-26 22:45:00|419.56|416.56|419.19|416.19|419.56|416.56|419.1|416.1|0
1682549400000|2023-04-26 22:50:00|419.1|416.1|418.64|415.64|419.19|416.19|418.64|415.64|0
1682549700000|2023-04-26 22:55:00|418.82|415.82|418.63|415.63|418.82|415.82|418.45|415.45|0
1682550000000|2023-04-26 23:00:00|418.55|415.55|418.63|415.63|418.82|415.82|418.27|415.27|0
1682550300000|2023-04-26 23:05:00|418.27|415.27|419|416|419.18|416.18|418.27|415.27|0
1682550600000|2023-04-26 23:10:00|419.09|416.09|418.81|415.81|419.37|416.37|418.81|415.81|0
1682550900000|2023-04-26 23:15:00|418.91|415.91|419.18|416.18|419.36|416.36|418.81|415.81|0
1682551200000|2023-04-26 23:20:00|419.09|416.09|418.81|415.81|419.36|416.36|418.63|415.63|0
1682551500000|2023-04-26 23:25:00|418.63|415.63|418.81|415.81|418.81|415.81|418.63|415.63|0
1682551800000|2023-04-26 23:30:00|418.72|415.72|419.36|416.36|419.54|416.54|418.63|415.63|0
1682552100000|2023-04-26 23:35:00|419.18|416.18|419.73|416.73|419.73|416.73|418.99|415.99|0
1682552400000|2023-04-26 23:40:00|419.64|416.64|419.17|416.17|419.91|416.91|418.99|415.99|0
1682552700000|2023-04-26 23:45:00|419.09|416.09|418.99|415.99|419.36|416.36|418.81|415.81|0
1682553000000|2023-04-26 23:50:00|419.17|416.17|418.07|415.07|419.17|416.17|418.07|415.07|0
1682553300000|2023-04-26 23:55:00|417.89|414.89|418.07|415.07|418.44|415.44|417.89|414.89|0
1682553600000|2023-04-27 00:00:00|418.25|415.25|418.71|415.71|419.17|416.17|418.25|415.25|0
1682553900000|2023-04-27 00:05:00|418.62|415.62|420.09|417.09|420.27|417.27|418.62|415.62|0
1682554200000|2023-04-27 00:10:00|420.27|417.27|419.17|416.17|420.46|417.46|418.8|415.8|0
1682554500000|2023-04-27 00:15:00|418.98|415.98|419.81|416.81|419.9|416.9|418.98|415.98|0
1682554800000|2023-04-27 00:20:00|419.9|416.9|420|417|420.64|417.64|419.72|416.72|0
1682555100000|2023-04-27 00:25:00|420.08|417.08|418.8|415.8|420.08|417.08|418.8|415.8|0
1682555400000|2023-04-27 00:30:00|418.71|415.71|419.35|416.35|419.35|416.35|418.61|415.61|0
1682555700000|2023-04-27 00:35:00|419.53|416.53|419.71|416.71|419.71|416.71|419.16|416.16|0
1682556000000|2023-04-27 00:40:00|419.9|416.9|419.9|416.9|420.26|417.26|419.9|416.9|0
1682556300000|2023-04-27 00:45:00|419.71|416.71|420.08|417.08|420.08|417.08|419.71|416.71|0
1682556600000|2023-04-27 00:50:00|420.26|417.26|420.26|417.26|420.45|417.45|419.89|416.89|0
1682556900000|2023-04-27 00:55:00|420.08|417.08|419.34|416.34|420.17|417.17|419.16|416.16|0
1682557200000|2023-04-27 01:00:00|419.44|416.44|419.52|416.52|419.89|416.89|419.34|416.34|0
1682557500000|2023-04-27 01:05:00|419.71|416.71|419.71|416.71|420.26|417.26|419.71|416.71|0
1682557800000|2023-04-27 01:10:00|419.89|416.89|420.07|417.07|420.07|417.07|419.7|416.7|0
1682558100000|2023-04-27 01:15:00|419.89|416.89|419.89|416.89|420.26|417.26|419.7|416.7|0
1682558400000|2023-04-27 01:20:00|419.98|416.98|420.99|417.99|421.17|418.17|419.89|416.89|0
1682558700000|2023-04-27 01:25:00|420.9|417.9|420.8|417.8|421.17|418.17|420.25|417.25|0
1682559000000|2023-04-27 01:30:00|420.62|417.62|419.52|416.52|420.99|417.99|419.52|416.52|0
1682559300000|2023-04-27 01:35:00|419.43|416.43|419.51|416.51|419.7|416.7|418.96|415.96|0
1682559600000|2023-04-27 01:40:00|419.7|416.7|419.51|416.51|419.88|416.88|419.51|416.51|0
1682559900000|2023-04-27 01:45:00|419.7|416.7|419.14|416.14|419.7|416.7|419.14|416.14|0
1682560200000|2023-04-27 01:50:00|419.24|416.24|418.96|415.96|419.7|416.7|418.96|415.96|0
1682560500000|2023-04-27 01:55:00|419.14|416.14|418.96|415.96|419.14|416.14|418.23|415.23|0
1682560800000|2023-04-27 02:00:00|419.14|416.14|419.32|416.32|419.51|416.51|419.14|416.14|0
1682561100000|2023-04-27 02:05:00|419.42|416.42|418.77|415.77|419.69|416.69|418.59|415.59|0
1682561400000|2023-04-27 02:10:00|418.59|415.59|417.85|414.85|418.77|415.77|417.67|414.67|0
1682561700000|2023-04-27 02:15:00|417.67|414.67|417.85|414.85|418.04|415.04|417.67|414.67|0
1682562000000|2023-04-27 02:20:00|418.04|415.04|417.95|414.95|418.04|415.04|417.67|414.67|0
1682562300000|2023-04-27 02:25:00|417.85|414.85|417.12|414.12|417.95|414.95|416.93|413.93|0
1682562600000|2023-04-27 02:30:00|417.3|414.3|417.12|414.12|417.48|414.48|416.93|413.93|0
1682562900000|2023-04-27 02:35:00|417.3|414.3|417.67|414.67|417.67|414.67|417.12|414.12|0
1682563200000|2023-04-27 02:40:00|417.58|414.58|417.66|414.66|417.66|414.66|417.39|414.39|0
1682563500000|2023-04-27 02:45:00|417.48|414.48|417.66|414.66|417.66|414.66|417.48|414.48|0
1682563800000|2023-04-27 02:50:00|417.57|414.57|418.03|415.03|418.21|415.21|417.48|414.48|0
1682564100000|2023-04-27 02:55:00|417.84|414.84|417.84|414.84|418.03|415.03|417.84|414.84|0
1682564400000|2023-04-27 03:00:00|417.76|414.76|417.48|414.48|417.84|414.84|417.29|414.29|0
1682564700000|2023-04-27 03:05:00|417.29|414.29|417.84|414.84|418.02|415.02|417.29|414.29|0
1682565000000|2023-04-27 03:10:00|418.02|415.02|418.21|415.21|418.21|415.21|418.02|415.02|0
1682565300000|2023-04-27 03:15:00|418.12|415.12|418.21|415.21|418.21|415.21|417.84|414.84|0
1682565600000|2023-04-27 03:20:00|418.39|415.39|418.2|415.2|418.39|415.39|418.2|415.2|0
1682565900000|2023-04-27 03:25:00|418.02|415.02|418.2|415.2|418.39|415.39|418.02|415.02|0
1682566200000|2023-04-27 03:30:00|418.02|415.02|418.02|415.02|418.57|415.57|417.93|414.93|0
1682566500000|2023-04-27 03:35:00|417.84|414.84|417.83|414.83|418.2|415.2|417.83|414.83|0
1682566800000|2023-04-27 03:40:00|418.02|415.02|418.2|415.2|418.2|415.2|417.83|414.83|0
1682567100000|2023-04-27 03:45:00|418.38|415.38|418.57|415.57|418.75|415.75|418.2|415.2|0
1682567400000|2023-04-27 03:50:00|418.75|415.75|418.38|415.38|418.75|415.75|418.38|415.38|0
1682567700000|2023-04-27 03:55:00|418.48|415.48|418.56|415.56|418.75|415.75|418.48|415.48|0
1682568000000|2023-04-27 04:00:00|418.38|415.38|418.2|415.2|418.56|415.56|418.01|415.01|0
1682568300000|2023-04-27 04:05:00|418.19|415.19|418.38|415.38|418.38|415.38|418.19|415.19|0
1682568600000|2023-04-27 04:10:00|418.19|415.19|418.01|415.01|418.38|415.38|418.01|415.01|0
1682568900000|2023-04-27 04:15:00|417.64|414.64|417|414|417.64|414.64|416.91|413.91|0
1682569200000|2023-04-27 04:20:00|416.91|413.91|416.72|413.72|416.91|413.91|416.54|413.54|0
1682569500000|2023-04-27 04:25:00|416.54|413.54|416.72|413.72|416.72|413.72|416.36|413.36|0
1682569800000|2023-04-27 04:30:00|416.91|413.91|416.54|413.54|416.91|413.91|416.36|413.36|0
1682570100000|2023-04-27 04:35:00|416.63|413.63|416.72|413.72|416.72|413.72|416.35|413.35|0
1682570400000|2023-04-27 04:40:00|416.54|413.54|416.72|413.72|416.72|413.72|416.54|413.54|0
1682570700000|2023-04-27 04:45:00|416.9|413.9|416.72|413.72|416.9|413.9|416.54|413.54|0
1682571000000|2023-04-27 04:50:00|416.53|413.53|415.98|412.98|416.63|413.63|415.98|412.98|0
1682571300000|2023-04-27 04:55:00|415.8|412.8|415.62|412.62|415.9|412.9|415.62|412.62|0
1682571600000|2023-04-27 05:00:00|415.71|412.71|416.53|413.53|416.53|413.53|415.71|412.71|0
1682571900000|2023-04-27 05:05:00|416.71|413.71|416.9|413.9|417.26|414.26|416.53|413.53|0
1682572200000|2023-04-27 05:10:00|416.71|413.71|416.71|413.71|417.08|414.08|416.53|413.53|0
1682572500000|2023-04-27 05:15:00|416.9|413.9|417.08|414.08|417.17|414.17|416.71|413.71|0
1682572800000|2023-04-27 05:20:00|416.89|413.89|415.98|412.98|417.08|414.08|415.98|412.98|0
1682573100000|2023-04-27 05:25:00|416.16|413.16|416.16|413.16|416.16|413.16|415.98|412.98|0
1682573400000|2023-04-27 05:30:00|415.98|412.98|415.06|412.06|415.98|412.98|414.88|411.88|0
1682573700000|2023-04-27 05:35:00|414.88|411.88|413.78|410.78|415.06|412.06|413.69|410.69|0
1682574000000|2023-04-27 05:40:00|413.88|410.88|413.78|410.78|414.51|411.51|413.78|410.78|0
1682574300000|2023-04-27 05:45:00|413.6|410.6|414.69|411.69|414.88|411.88|413.6|410.6|0
1682574600000|2023-04-27 05:50:00|414.88|411.88|415.06|412.06|415.24|412.24|414.51|411.51|0
1682574900000|2023-04-27 05:55:00|414.87|411.87|414.69|411.69|415.15|412.15|414.51|411.51|0
1682575200000|2023-04-27 06:00:00|414.87|411.87|415.05|412.05|415.42|412.42|414.14|411.14|0
1682575500000|2023-04-27 06:05:00|415.22|412.62|414.49|411.89|415.22|412.62|414.49|411.89|0
1682575800000|2023-04-27 06:10:00|414.4|411.8|414.31|411.71|415.04|412.44|414.31|411.71|0
1682576100000|2023-04-27 06:15:00|414.49|411.89|413.94|411.34|415.22|412.62|413.94|411.34|0
1682576400000|2023-04-27 06:20:00|413.76|411.16|414.3|411.7|414.67|412.07|413.39|410.79|0
1682576700000|2023-04-27 06:25:00|414.49|411.89|414.67|412.07|415.21|412.61|414.3|411.7|0
1682577000000|2023-04-27 06:30:00|414.48|411.88|414.85|412.25|414.85|412.25|414.3|411.7|0
1682577300000|2023-04-27 06:35:00|415.03|412.43|414.48|411.88|415.21|412.61|414.39|411.79|0
1682577600000|2023-04-27 06:40:00|414.66|412.06|414.3|411.7|414.66|412.06|414.12|411.52|0
1682577900000|2023-04-27 06:45:00|414.48|411.88|415.12|412.52|415.76|413.16|414.48|411.88|0
1682578200000|2023-04-27 06:50:00|415.21|412.61|414.48|411.88|415.21|412.61|414.3|411.7|0
1682578500000|2023-04-27 06:55:00|414.57|411.97|414.66|412.06|414.84|412.24|414.11|411.51|0
1682578800000|2023-04-27 07:00:00|414.11|411.51|414.29|411.69|414.66|412.06|413.2|410.6|0
1682579100000|2023-04-27 07:05:00|414.39|411.79|415.39|412.79|416.85|414.25|414.39|411.79|0
1682579400000|2023-04-27 07:10:00|415.2|412.6|413.56|410.96|415.2|412.6|413.2|410.6|0
1682579700000|2023-04-27 07:15:00|413.38|410.78|411.74|409.14|413.56|410.96|411.02|408.42|0
1682580000000|2023-04-27 07:20:00|411.65|409.05|412.93|410.33|413.56|410.96|411.56|408.96|0
1682580300000|2023-04-27 07:25:00|412.83|410.23|412.1|409.5|413.74|411.14|412.1|409.5|0
1682580600000|2023-04-27 07:30:00|412.28|409.68|412.1|409.5|413.19|410.59|411.74|409.14|0
1682580900000|2023-04-27 07:35:00|412.01|409.41|411.92|409.32|412.83|410.23|411.92|409.32|0
1682581200000|2023-04-27 07:40:00|412.1|409.5|411.37|408.77|412.1|409.5|410.47|407.87|0
1682581500000|2023-04-27 07:45:00|411.29|408.69|410.28|407.68|411.74|409.14|410.28|407.68|0
1682581800000|2023-04-27 07:50:00|410.38|407.78|410.19|407.59|411.01|408.41|409.92|407.32|0
1682582100000|2023-04-27 07:55:00|410.28|407.68|410.46|407.86|410.46|407.86|409.74|407.14|0
1682582400000|2023-04-27 08:00:00|410.37|407.77|412.28|409.68|412.28|409.68|410.1|407.5|0
1682582700000|2023-04-27 08:05:00|412.46|409.86|412.82|410.22|412.82|410.22|411.91|409.31|0
1682583000000|2023-04-27 08:10:00|412.73|410.13|412.09|409.49|413|410.4|411.73|409.13|0
1682583300000|2023-04-27 08:15:00|412|409.4|411.36|408.76|412.64|410.04|411|408.4|0
1682583600000|2023-04-27 08:20:00|411.46|408.86|411.18|408.58|411.91|409.31|410.64|408.04|0
1682583900000|2023-04-27 08:25:00|411.28|408.68|411.54|408.94|411.73|409.13|411|408.4|0
1682584200000|2023-04-27 08:30:00|411.64|409.04|410.45|407.85|411.72|409.12|410.27|407.67|0
1682584500000|2023-04-27 08:35:00|410.63|408.03|411|408.4|411.18|408.58|410.18|407.58|0
1682584800000|2023-04-27 08:40:00|411.18|408.58|411.18|408.58|411.72|409.12|410.63|408.03|0
1682585100000|2023-04-27 08:45:00|410.99|408.39|410.8|408.2|411.54|408.94|410.25|407.65|0
1682585400000|2023-04-27 08:50:00|410.62|408.02|410.07|407.47|410.8|408.2|409.89|407.29|0
1682585700000|2023-04-27 08:55:00|409.89|407.29|410.25|407.65|410.43|407.83|409.89|407.29|0
1682586000000|2023-04-27 09:00:00|410.07|407.47|410.43|407.83|410.43|407.83|409.52|406.92|0
1682586300000|2023-04-27 09:05:00|410.25|407.65|410.07|407.47|410.43|407.83|409.61|407.01|0
1682586600000|2023-04-27 09:10:00|410.25|407.65|410.25|407.65|410.43|407.83|409.98|407.38|0
1682586900000|2023-04-27 09:15:00|410.06|407.46|409.7|407.1|410.25|407.65|409.52|406.92|0
1682587200000|2023-04-27 09:20:00|409.52|406.92|411.7|409.1|411.7|409.1|409.52|406.92|0
1682587500000|2023-04-27 09:25:00|411.52|408.92|410.7|408.1|411.7|409.1|410.7|408.1|0
1682587800000|2023-04-27 09:30:00|410.61|408.01|410.61|408.01|411.33|408.73|410.42|407.82|0
1682588100000|2023-04-27 09:35:00|410.42|407.82|409.88|407.28|410.79|408.19|409.69|407.09|0
1682588400000|2023-04-27 09:40:00|410.06|407.46|410.06|407.46|410.06|407.46|409.51|406.91|0
1682588700000|2023-04-27 09:45:00|410.24|407.64|409.87|407.27|410.42|407.82|409.87|407.27|0
1682589000000|2023-04-27 09:50:00|409.69|407.09|410.42|407.82|410.42|407.82|409.33|406.73|0
1682589300000|2023-04-27 09:55:00|410.24|407.64|410.96|408.36|411.51|408.91|410.24|407.64|0
1682589600000|2023-04-27 10:00:00|411.15|408.55|411.14|408.54|411.51|408.91|410.6|408|0
1682589900000|2023-04-27 10:05:00|410.96|408.36|412.06|409.46|412.06|409.46|410.96|408.36|0
1682590200000|2023-04-27 10:10:00|412.24|409.64|411.51|408.91|412.24|409.64|411.33|408.73|0
1682590500000|2023-04-27 10:15:00|411.42|408.82|411.69|409.09|412.05|409.45|411.14|408.54|0
1682590800000|2023-04-27 10:20:00|411.78|409.18|411.32|408.72|412.05|409.45|411.32|408.72|0
1682591100000|2023-04-27 10:25:00|411.42|408.82|411.14|408.54|411.87|409.27|411.14|408.54|0
1682591400000|2023-04-27 10:30:00|411.32|408.72|410.23|407.63|411.32|408.72|410.05|407.45|0
1682591700000|2023-04-27 10:35:00|410.14|407.54|410.23|407.63|410.41|407.81|409.68|407.08|0
1682592000000|2023-04-27 10:40:00|410.32|407.72|410.59|407.99|411.14|408.54|410.14|407.54|0
1682592300000|2023-04-27 10:45:00|410.5|407.9|409.31|406.71|410.77|408.17|409.31|406.71|0
1682592600000|2023-04-27 10:50:00|409.23|406.63|408.77|406.17|409.86|407.26|408.77|406.17|0
1682592900000|2023-04-27 10:55:00|408.68|406.08|408.58|405.98|408.77|406.17|408.32|405.72|0
1682593200000|2023-04-27 11:00:00|408.4|405.8|408.68|406.08|408.77|406.17|407.77|405.17|0
1682593500000|2023-04-27 11:05:00|408.58|405.98|406.59|403.99|409.31|406.71|406.41|403.81|0
1682593800000|2023-04-27 11:10:00|406.5|403.9|407.85|405.25|408.4|405.8|406.41|403.81|0
1682594100000|2023-04-27 11:15:00|407.95|405.35|408.03|405.43|408.76|406.16|407.85|405.25|0
1682594400000|2023-04-27 11:20:00|408.22|405.62|408.4|405.8|408.76|406.16|408.22|405.62|0
1682594700000|2023-04-27 11:25:00|408.49|405.89|407.67|405.07|408.94|406.34|407.67|405.07|0
1682595000000|2023-04-27 11:30:00|407.85|405.25|408.03|405.43|408.21|405.61|406.94|404.34|0
1682595300000|2023-04-27 11:35:00|408.21|405.61|408.94|406.34|409.4|406.8|408.21|405.61|0
1682595600000|2023-04-27 11:40:00|409.12|406.52|409.3|406.7|409.48|406.88|408.39|405.79|0
1682595900000|2023-04-27 11:45:00|409.48|406.88|408.94|406.34|409.85|407.25|408.94|406.34|0
1682596200000|2023-04-27 11:50:00|409.12|406.52|408.93|406.33|409.3|406.7|408.57|405.97|0
1682596500000|2023-04-27 11:55:00|409.3|406.7|408.39|405.79|409.3|406.7|408.03|405.43|0
1682596800000|2023-04-27 12:00:00|408.57|405.97|405.67|403.07|408.57|405.97|405.13|402.53|0
1682597100000|2023-04-27 12:05:00|405.49|402.89|405.85|403.25|406.39|403.79|405.12|402.52|0
1682597400000|2023-04-27 12:10:00|405.67|403.07|405.67|403.07|405.85|403.25|405.12|402.52|0
1682597700000|2023-04-27 12:15:00|405.48|402.88|405.4|402.8|405.85|403.25|405.12|402.52|0
1682598000000|2023-04-27 12:20:00|405.3|402.7|405.12|402.52|406.03|403.43|404.67|402.07|0
1682598300000|2023-04-27 12:25:00|405.3|402.7|406.39|403.79|406.39|403.79|405.12|402.52|0
1682598600000|2023-04-27 12:30:00|406.93|404.33|409.65|407.05|410.74|408.14|403.95|401.35|0
1682598900000|2023-04-27 12:35:00|409.83|407.23|411.11|408.51|413.94|411.34|409.47|406.87|0
1682599200000|2023-04-27 12:40:00|411.29|408.69|412.02|409.42|412.02|409.42|409.65|407.05|0
1682599500000|2023-04-27 12:45:00|412.38|409.78|406.74|404.14|412.38|409.78|406.38|403.78|0
1682599800000|2023-04-27 12:50:00|406.56|403.96|406.19|403.59|407.85|405.25|404.55|401.95|0
1682600100000|2023-04-27 12:55:00|406.01|403.41|405.47|402.87|406.92|404.32|405.11|402.51|0
1682600400000|2023-04-27 13:00:00|405.29|402.69|404.93|402.33|405.65|403.05|402.58|399.98|0
1682600700000|2023-04-27 13:05:00|405.11|402.51|405.29|402.69|406.37|403.77|405.1|402.5|0
1682601000000|2023-04-27 13:10:00|405.65|403.05|406.55|403.95|406.91|404.31|404.74|402.14|0
1682601300000|2023-04-27 13:15:00|406.37|403.77|406.37|403.77|406.73|404.13|405.46|402.86|0
1682601600000|2023-04-27 13:20:00|406.55|403.95|406.73|404.13|406.91|404.31|405.46|402.86|0
1682601900000|2023-04-27 13:25:00|407.09|404.49|405.28|402.68|407.09|404.49|403.3|400.7|0
1682602200000|2023-04-27 13:30:00|405.1|402.5|404.92|402.32|407.09|404.49|404.38|401.78|0
1682602500000|2023-04-27 13:35:00|404.74|402.14|403.65|401.05|405.1|402.5|402.57|399.97|0
1682602800000|2023-04-27 13:40:00|403.11|400.51|405.82|403.22|406.54|403.94|401.85|399.25|0
1682603100000|2023-04-27 13:45:00|405.64|403.04|404.19|401.59|406.54|403.94|404.19|401.59|0
1682603400000|2023-04-27 13:50:00|403.47|400.87|400.59|397.99|404.19|401.59|400.41|397.81|0
1682603700000|2023-04-27 13:55:00|400.05|397.45|401.31|398.71|402.57|399.97|399.51|396.91|0
1682604000000|2023-04-27 14:00:00|401.13|398.53|400.41|397.81|401.67|399.07|399.51|396.91|0
1682604300000|2023-04-27 14:05:00|400.23|397.63|400.23|397.63|402.03|399.43|399.87|397.27|0
1682604600000|2023-04-27 14:10:00|400.41|397.81|395.22|392.62|401.13|398.53|395.22|392.62|0
1682604900000|2023-04-27 14:15:00|395.04|392.44|395.63|393.03|397.05|394.45|394.02|391.42|0
1682605200000|2023-04-27 14:20:00|395.99|393.39|396.88|394.28|397.78|395.18|395.99|393.39|0
1682605500000|2023-04-27 14:25:00|397.06|394.46|396.34|393.74|398.14|395.54|396.34|393.74|0
1682605800000|2023-04-27 14:30:00|395.99|393.39|394.73|392.13|396.7|394.1|394.73|392.13|0
1682606100000|2023-04-27 14:35:00|394.91|392.31|394.38|391.78|395.45|392.85|393.66|391.06|0
1682606400000|2023-04-27 14:40:00|394.2|391.6|394.91|392.31|396.61|394.01|393.84|391.24|0
1682606700000|2023-04-27 14:45:00|395.27|392.67|395.09|392.49|396.34|393.74|394.55|391.95|0
1682607000000|2023-04-27 14:50:00|394.91|392.31|397.23|394.63|397.95|395.35|394.91|392.31|0
1682607300000|2023-04-27 14:55:00|397.59|394.99|399.74|397.14|400.46|397.86|397.59|394.99|0
1682607600000|2023-04-27 15:00:00|399.38|396.78|399.56|396.96|400.1|397.5|398.84|396.24|0
1682607900000|2023-04-27 15:05:00|399.74|397.14|400.1|397.5|401|398.4|398.66|396.06|0
1682608200000|2023-04-27 15:10:00|399.56|396.96|399.56|396.96|401.54|398.94|399.38|396.78|0
1682608500000|2023-04-27 15:15:00|399.74|397.14|399.92|397.32|400.46|397.86|399.38|396.78|0
1682608800000|2023-04-27 15:20:00|399.56|396.96|394.54|391.94|400.1|397.5|394.54|391.94|0
1682609100000|2023-04-27 15:25:00|394.36|391.76|391.87|389.27|394.54|391.94|390.8|388.2|0
1682609400000|2023-04-27 15:30:00|391.34|388.74|391.51|388.91|392.05|389.45|389.56|386.96|0
1682609700000|2023-04-27 15:35:00|391.69|389.09|393.47|390.87|393.65|391.05|391.51|388.91|0
1682610000000|2023-04-27 15:40:00|393.29|390.69|392.58|389.98|393.83|391.23|391.51|388.91|0
1682610300000|2023-04-27 15:45:00|392.76|390.16|391.15|388.55|393.11|390.51|391.15|388.55|0
1682610600000|2023-04-27 15:50:00|390.98|388.38|390.27|387.67|391.33|388.73|389.73|387.13|0
1682610900000|2023-04-27 15:55:00|390.09|387.49|389.2|386.6|390.8|388.2|389.02|386.42|0
1682611200000|2023-04-27 16:00:00|389.02|386.42|386.72|384.12|389.02|386.42|385.84|383.24|0
1682611500000|2023-04-27 16:05:00|386.9|384.3|386.55|383.95|387.43|384.83|386.55|383.95|0
1682611800000|2023-04-27 16:10:00|386.72|384.12|386.72|384.12|387.6|385|386.37|383.77|0
1682612100000|2023-04-27 16:15:00|386.54|383.94|386.19|383.59|386.72|384.12|385.49|382.89|0
1682612400000|2023-04-27 16:20:00|386.37|383.77|386.01|383.41|387.25|384.65|385.84|383.24|0
1682612700000|2023-04-27 16:25:00|385.84|383.24|386.54|383.94|386.72|384.12|385.48|382.88|0
1682613000000|2023-04-27 16:30:00|386.36|383.76|386.36|383.76|387.07|384.47|385.83|383.23|0
1682613300000|2023-04-27 16:35:00|386.19|383.59|387.24|384.64|387.24|384.64|385.66|383.06|0
1682613600000|2023-04-27 16:40:00|387.07|384.47|385.83|383.23|387.42|384.82|385.66|383.06|0
1682613900000|2023-04-27 16:45:00|386.01|383.41|385.48|382.88|386.36|383.76|385.48|382.88|0
1682614200000|2023-04-27 16:50:00|385.3|382.7|385.65|383.05|385.65|383.05|384.24|381.64|0
1682614500000|2023-04-27 16:55:00|385.83|383.23|384.77|382.17|386.18|383.58|384.59|381.99|0
1682614800000|2023-04-27 17:00:00|384.59|381.99|384.16|381.56|385.12|382.52|383.89|381.29|0
1682615100000|2023-04-27 17:05:00|384.07|381.47|384.77|382.17|385.65|383.05|384.07|381.47|0
1682615400000|2023-04-27 17:10:00|384.94|382.34|383.89|381.29|384.94|382.34|383.71|381.11|0
1682615700000|2023-04-27 17:15:00|384.06|381.46|384.24|381.64|384.41|381.81|383.01|380.41|0
1682616000000|2023-04-27 17:20:00|384.06|381.46|383.18|380.58|384.06|381.46|383.01|380.41|0
1682616300000|2023-04-27 17:25:00|383.53|380.93|382.48|379.88|383.53|380.93|382.3|379.7|0
1682616600000|2023-04-27 17:30:00|382.13|379.53|380.55|377.95|382.3|379.7|380.02|377.42|0
1682616900000|2023-04-27 17:35:00|380.37|377.77|379.32|376.72|380.72|378.12|378.63|376.03|0
1682617200000|2023-04-27 17:40:00|379.15|376.55|378.45|375.85|379.32|376.72|378.28|375.68|0
1682617500000|2023-04-27 17:45:00|378.28|375.68|377.55|374.95|380.18|377.58|375.64|373.04|0
1682617800000|2023-04-27 17:50:00|377.37|374.77|376.16|373.56|377.37|374.77|375.98|373.38|0
1682618100000|2023-04-27 17:55:00|376.33|373.73|378.07|375.47|378.07|375.47|376.33|373.73|0
1682618400000|2023-04-27 18:00:00|377.89|375.29|376.5|373.9|378.24|375.64|376.15|373.55|0
1682618700000|2023-04-27 18:05:00|376.68|374.08|377.2|374.6|377.37|374.77|376.33|373.73|0
1682619000000|2023-04-27 18:10:00|377.02|374.42|377.02|374.42|377.54|374.94|376.33|373.73|0
1682619300000|2023-04-27 18:15:00|376.85|374.25|373.03|370.43|376.85|374.25|373.03|370.43|0
1682619600000|2023-04-27 18:20:00|372.86|370.26|373.55|370.95|374.24|371.64|372.86|370.26|0
1682619900000|2023-04-27 18:25:00|373.72|371.12|371.65|369.05|373.9|371.3|370.96|368.36|0
1682620200000|2023-04-27 18:30:00|371.48|368.88|369.58|366.98|372|369.4|369.07|366.47|0
1682620500000|2023-04-27 18:35:00|369.76|367.16|370.44|367.84|371.99|369.39|368.9|366.3|0
1682620800000|2023-04-27 18:40:00|370.27|367.67|369.58|366.98|371.48|368.88|369.41|366.81|0
1682621100000|2023-04-27 18:45:00|369.75|367.15|369.92|367.32|370.96|368.36|369.58|366.98|0
1682621400000|2023-04-27 18:50:00|369.75|367.15|368.55|365.95|369.75|367.15|367.86|365.26|0
1682621700000|2023-04-27 18:55:00|368.72|366.12|366.15|363.55|368.72|366.12|365.98|363.38|0
1682622000000|2023-04-27 19:00:00|368.63|366.03|367.63|365.03|369.16|366.56|365.88|363.28|0
1682622300000|2023-04-27 19:05:00|367.8|365.2|368.48|365.88|368.65|366.05|367.8|365.2|0
1682622600000|2023-04-27 19:10:00|368.65|366.05|370.18|367.58|371.37|368.77|368.48|365.88|0
1682622900000|2023-04-27 19:15:00|369.84|367.24|368.13|365.53|370.01|367.41|367.96|365.36|0
1682623200000|2023-04-27 19:20:00|367.96|365.36|368.64|366.04|368.81|366.21|367.28|364.68|0
1682623500000|2023-04-27 19:25:00|368.81|366.21|369.66|367.06|370|367.4|368.47|365.87|0
1682623800000|2023-04-27 19:30:00|370|367.4|370.51|367.91|370.51|367.91|369.32|366.72|0
1682624100000|2023-04-27 19:35:00|370.69|368.09|370.68|368.08|371.03|368.43|369.66|367.06|0
1682624400000|2023-04-27 19:40:00|370.85|368.25|370|367.4|371.03|368.43|369.15|366.55|0
1682624700000|2023-04-27 19:45:00|369.83|367.23|368.64|366.04|370.68|368.08|367.62|365.02|0
1682625000000|2023-04-27 19:50:00|369.32|366.72|369.32|366.72|370.17|367.57|367.78|365.18|0
1682625300000|2023-04-27 19:55:00|369.49|366.89|369.83|367.23|371.36|368.76|368.63|366.03|0
1682625600000|2023-04-27 20:00:00|369.31|366.71|363.55|360.95|373.24|370.64|361.36|358.76|0
1682625900000|2023-04-27 20:05:00|363.63|361.03|365.24|362.64|365.41|362.81|363.63|361.03|0
1682626200000|2023-04-27 20:10:00|366.25|363.65|368.55|365.95|368.55|365.95|365.4|362.8|0
1682626500000|2023-04-27 20:15:00|368.29|365.69|367.47|364.47|368.29|365.69|366.62|363.62|0
1682626800000|2023-04-27 20:20:00|367.56|364.56|367.05|364.05|368.58|365.58|366.79|363.79|0
1682627100000|2023-04-27 20:25:00|367.13|364.13|367.97|364.97|368.66|365.66|366.79|363.79|0
1682627400000|2023-04-27 20:30:00|368.14|365.14|367.63|364.63|368.48|365.48|367.46|364.46|0
1682627700000|2023-04-27 20:35:00|367.89|364.89|365.94|362.94|368.31|365.31|365.94|362.94|0
1682628000000|2023-04-27 20:40:00|365.6|362.6|365.76|362.76|366.27|363.27|365.43|362.43|0
1682628300000|2023-04-27 20:45:00|365.93|362.93|365.93|362.93|366.27|363.27|365.6|362.6|0
1682628600000|2023-04-27 20:50:00|365.85|362.85|366.27|363.27|366.27|363.27|365.59|362.59|0
1682628900000|2023-04-27 20:55:00|366.1|363.1|366.87|363.87|367.04|364.04|365.93|362.93|0
1682629200000|2023-04-27 21:00:00|366.66|363.66|366.43|363.43|366.66|363.66|366.11|363.11|0
1682629500000|2023-04-27 21:05:00|366.41|363.41|366.35|363.35|366.41|363.41|366.33|363.33|0
1682629800000|2023-04-27 21:10:00|366.33|363.33|366.26|363.26|366.61|363.61|366.04|363.04|0
1682630100000|2023-04-27 21:15:00|366.23|363.23|366.3|363.3|366.41|363.41|366.2|363.2|0
1682630400000|2023-04-27 21:20:00|366.33|363.33|366|363|366.33|363.33|365.98|362.98|0
1682630700000|2023-04-27 21:25:00|366.11|363.11|366|363|366.35|363.35|365.81|362.81|0
1682631000000|2023-04-27 21:30:00|366.13|363.13|365.98|362.98|366.15|363.15|365.98|362.98|0
1682631300000|2023-04-27 21:35:00|365.95|362.95|367.81|364.81|368.32|365.32|365.8|362.8|0
1682631600000|2023-04-27 21:40:00|368.06|365.06|367.34|364.34|368.96|365.96|366.87|363.87|0
1682631900000|2023-04-27 21:45:00|367.04|364.04|369.96|366.96|370.64|367.64|367.04|364.04|0
1682632200000|2023-04-27 21:50:00|370.01|367.01|369.83|366.83|370.86|367.86|369.13|366.13|0
1682632500000|2023-04-27 21:55:00|370.06|367.06|371.15|368.15|371.23|368.23|369.91|366.91|0
1682632800000|2023-04-27 22:00:00|372.99|369.99|371.96|368.96|373.16|370.16|370.68|367.68|0
1682633100000|2023-04-27 22:05:00|371.87|368.87|371.19|368.19|372.21|369.21|370.84|367.84|0
1682633400000|2023-04-27 22:10:00|371.36|368.36|372.55|369.55|372.81|369.81|370.93|367.93|0
1682633700000|2023-04-27 22:15:00|372.72|369.72|372.38|369.38|372.9|369.9|371.87|368.87|0
1682634000000|2023-04-27 22:20:00|372.3|369.3|372.89|369.89|373.06|370.06|372.04|369.04|0
1682634300000|2023-04-27 22:25:00|372.81|369.81|373.75|370.75|374.09|371.09|372.81|369.81|0
1682634600000|2023-04-27 22:30:00|373.92|370.92|373.06|370.06|374.09|371.09|372.72|369.72|0
1682634900000|2023-04-27 22:35:00|372.89|369.89|373.4|370.4|373.75|370.75|372.55|369.55|0
1682635200000|2023-04-27 22:40:00|373.23|370.23|372.89|369.89|373.23|370.23|372.55|369.55|0
1682635500000|2023-04-27 22:45:00|372.72|369.72|373.23|370.23|373.23|370.23|372.54|369.54|0
1682635800000|2023-04-27 22:50:00|373.06|370.06|373.74|370.74|374.09|371.09|372.71|369.71|0
1682636100000|2023-04-27 22:55:00|373.57|370.57|372.71|369.71|373.57|370.57|372.71|369.71|0
1682636400000|2023-04-27 23:00:00|372.63|369.63|371.51|368.51|372.71|369.71|371.43|368.43|0
1682636700000|2023-04-27 23:05:00|371.68|368.68|371.34|368.34|372.03|369.03|370.66|367.66|0
1682637000000|2023-04-27 23:10:00|371.51|368.51|372.02|369.02|372.19|369.19|371.51|368.51|0
1682637300000|2023-04-27 23:15:00|372.11|369.11|372.71|369.71|372.88|369.88|371.68|368.68|0
1682637600000|2023-04-27 23:20:00|372.54|369.54|372.19|369.19|372.88|369.88|372.02|369.02|0
1682637900000|2023-04-27 23:25:00|372.02|369.02|372.53|369.53|372.53|369.53|372.02|369.02|0
1682638200000|2023-04-27 23:30:00|372.7|369.7|372.36|369.36|373.05|370.05|372.19|369.19|0
1682638500000|2023-04-27 23:35:00|372.45|369.45|372.36|369.36|372.7|369.7|372.19|369.19|0
1682638800000|2023-04-27 23:40:00|372.28|369.28|372.62|369.62|372.87|369.87|372.28|369.28|0
1682639100000|2023-04-27 23:45:00|372.7|369.7|373.21|370.21|373.21|370.21|372.02|369.02|0
1682639400000|2023-04-27 23:50:00|373.13|370.13|373.04|370.04|373.38|370.38|372.87|369.87|0
1682639700000|2023-04-27 23:55:00|373.21|370.21|373.38|370.38|373.55|370.55|373.04|370.04|0
1682640000000|2023-04-28 00:00:00|373.55|370.55|374.07|371.07|374.07|371.07|372.87|369.87|0
1682640300000|2023-04-28 00:05:00|373.98|370.98|373.89|370.89|374.41|371.41|373.72|370.72|0
1682640600000|2023-04-28 00:10:00|374.07|371.07|373.89|370.89|374.41|371.41|373.89|370.89|0
1682640900000|2023-04-28 00:15:00|373.98|370.98|373.72|370.72|374.24|371.24|373.21|370.21|0
1682641200000|2023-04-28 00:20:00|373.89|370.89|373.72|370.72|374.41|371.41|373.55|370.55|0
1682641500000|2023-04-28 00:25:00|373.55|370.55|373.37|370.37|373.55|370.55|373.37|370.37|0
1682641800000|2023-04-28 00:30:00|373.46|370.46|373.03|370.03|373.46|370.46|372.35|369.35|0
1682642100000|2023-04-28 00:35:00|373.12|370.12|373.2|370.2|373.71|370.71|372.86|369.86|0
1682642400000|2023-04-28 00:40:00|373.37|370.37|373.88|370.88|374.23|371.23|373.37|370.37|0
1682642700000|2023-04-28 00:45:00|374.06|371.06|373.54|370.54|374.06|371.06|373.54|370.54|0
1682643000000|2023-04-28 00:50:00|373.71|370.71|373.54|370.54|373.88|370.88|373.54|370.54|0
1682643300000|2023-04-28 00:55:00|373.71|370.71|373.37|370.37|374.05|371.05|373.37|370.37|0
1682643600000|2023-04-28 01:00:00|373.54|370.54|372.85|369.85|373.88|370.88|372.85|369.85|0
1682643900000|2023-04-28 01:05:00|373.02|370.02|373.36|370.36|373.54|370.54|373.02|370.02|0
1682644200000|2023-04-28 01:10:00|373.53|370.53|373.36|370.36|373.71|370.71|373.02|370.02|0
1682644500000|2023-04-28 01:15:00|373.53|370.53|373.02|370.02|373.53|370.53|372.85|369.85|0
1682644800000|2023-04-28 01:20:00|372.85|369.85|373.36|370.36|373.36|370.36|372.85|369.85|0
1682645100000|2023-04-28 01:25:00|373.45|370.45|373.02|370.02|373.53|370.53|372.84|369.84|0
1682645400000|2023-04-28 01:30:00|372.93|369.93|372.16|369.16|375.07|372.07|371.99|368.99|0
1682645700000|2023-04-28 01:35:00|371.99|368.99|370.11|367.11|372.16|369.16|369.94|366.94|0
1682646000000|2023-04-28 01:40:00|369.94|366.94|370.62|367.62|371.3|368.3|369.76|366.76|0
1682646300000|2023-04-28 01:45:00|370.45|367.45|370.62|367.62|370.79|367.79|369.93|366.93|0
1682646600000|2023-04-28 01:50:00|370.79|367.79|370.61|367.61|370.96|367.96|370.44|367.44|0
1682646900000|2023-04-28 01:55:00|370.78|367.78|371.13|368.13|371.13|368.13|370.61|367.61|0
1682647200000|2023-04-28 02:00:00|371.21|368.21|371.47|368.47|371.64|368.64|371.12|368.12|0
1682647500000|2023-04-28 02:05:00|371.29|368.29|371.81|368.81|371.98|368.98|371.12|368.12|0
1682647800000|2023-04-28 02:10:00|371.64|368.64|371.29|368.29|371.81|368.81|371.29|368.29|0
1682648100000|2023-04-28 02:15:00|371.46|368.46|371.46|368.46|371.63|368.63|371.12|368.12|0
1682648400000|2023-04-28 02:20:00|371.29|368.29|370.78|367.78|371.46|368.46|370.61|367.61|0
1682648700000|2023-04-28 02:25:00|370.61|367.61|370.09|367.09|370.61|367.61|370.09|367.09|0
1682649000000|2023-04-28 02:30:00|370.26|367.26|369.92|366.92|370.6|367.6|369.92|366.92|0
1682649300000|2023-04-28 02:35:00|370.01|367.01|369.92|366.92|370.09|367.09|369.75|366.75|0
1682649600000|2023-04-28 02:40:00|369.84|366.84|370.26|367.26|370.26|367.26|369.75|366.75|0
1682649900000|2023-04-28 02:45:00|370.18|367.18|369.92|366.92|370.26|367.26|369.84|366.84|0
1682650200000|2023-04-28 02:50:00|369.84|366.84|369.92|366.92|369.92|366.92|369.75|366.75|0
1682650500000|2023-04-28 02:55:00|370.09|367.09|370.51|367.51|370.6|367.6|370.09|367.09|0
1682650800000|2023-04-28 03:00:00|370.6|367.6|370.94|367.94|370.94|367.94|370.51|367.51|0
1682651100000|2023-04-28 03:05:00|370.86|367.86|371.79|368.79|371.79|368.79|370.77|367.77|0
1682651400000|2023-04-28 03:10:00|371.62|368.62|371.62|368.62|371.62|368.62|371.28|368.28|0
1682651700000|2023-04-28 03:15:00|371.79|368.79|371.62|368.62|371.79|368.79|371.45|368.45|0
1682652000000|2023-04-28 03:20:00|371.45|368.45|373.67|370.67|373.67|370.67|371.45|368.45|0
1682652300000|2023-04-28 03:25:00|373.84|370.84|373.15|370.15|374.01|371.01|372.64|369.64|0
1682652600000|2023-04-28 03:30:00|372.98|369.98|373.15|370.15|373.67|370.67|372.98|369.98|0
1682652900000|2023-04-28 03:35:00|373.24|370.24|373.67|370.67|373.84|370.84|373.24|370.24|0
1682653200000|2023-04-28 03:40:00|373.58|370.58|373.49|370.49|373.84|370.84|373.32|370.32|0
1682653500000|2023-04-28 03:45:00|373.67|370.67|373.44|370.44|374.09|371.09|373.1|370.1|0
1682653800000|2023-04-28 03:50:00|373.62|370.62|373.44|370.44|373.79|370.79|373.1|370.1|0
1682654100000|2023-04-28 03:55:00|373.27|370.27|373.44|370.44|373.61|370.61|373.27|370.27|0
1682654400000|2023-04-28 04:00:00|373.61|370.61|372.93|369.93|373.79|370.79|371.56|368.56|0
1682654700000|2023-04-28 04:05:00|372.58|369.58|372.41|369.41|373.44|370.44|372.24|369.24|0
1682655000000|2023-04-28 04:10:00|372.58|369.58|372.07|369.07|372.75|369.75|372.07|369.07|0
1682655300000|2023-04-28 04:15:00|371.9|368.9|371.38|368.38|372.07|369.07|371.38|368.38|0
1682655600000|2023-04-28 04:20:00|371.55|368.55|371.72|368.72|372.07|369.07|371.55|368.55|0
1682655900000|2023-04-28 04:25:00|371.89|368.89|372.23|369.23|372.41|369.41|371.89|368.89|0
1682656200000|2023-04-28 04:30:00|372.41|369.41|372.4|369.4|372.41|369.41|371.89|368.89|0
1682656500000|2023-04-28 04:35:00|372.58|369.58|372.92|369.92|373.09|370.09|372.58|369.58|0
1682656800000|2023-04-28 04:40:00|373.09|370.09|372.92|369.92|373.26|370.26|372.74|369.74|0
1682657100000|2023-04-28 04:45:00|373.09|370.09|373|370|373.26|370.26|372.74|369.74|0
1682657400000|2023-04-28 04:50:00|372.91|369.91|372.91|369.91|373.08|370.08|372.57|369.57|0
1682657700000|2023-04-28 04:55:00|372.74|369.74|372.74|369.74|373.26|370.26|372.57|369.57|0
1682658000000|2023-04-28 05:00:00|372.91|369.91|373.25|370.25|373.25|370.25|372.74|369.74|0
1682658300000|2023-04-28 05:05:00|373.43|370.43|374.11|371.11|374.11|371.11|372.74|369.74|0
1682658600000|2023-04-28 05:10:00|374.03|371.03|373.59|370.59|374.11|371.11|373.42|370.42|0
1682658900000|2023-04-28 05:15:00|373.42|370.42|373.08|370.08|373.59|370.59|372.74|369.74|0
1682659200000|2023-04-28 05:20:00|372.91|369.91|372.73|369.73|373.08|370.08|372.73|369.73|0
1682659500000|2023-04-28 05:25:00|372.91|369.91|372.73|369.73|372.91|369.91|372.39|369.39|0
1682659800000|2023-04-28 05:30:00|372.9|369.9|371.02|368.02|372.9|369.9|370.51|367.51|0
1682660100000|2023-04-28 05:35:00|371.19|368.19|370.34|367.34|371.36|368.36|368.8|365.8|0
1682660400000|2023-04-28 05:40:00|370.51|367.51|369.65|366.65|370.85|367.85|369.48|366.48|0
1682660700000|2023-04-28 05:45:00|369.82|366.82|370.33|367.33|370.51|367.51|369.82|366.82|0
1682661000000|2023-04-28 05:50:00|370.5|367.5|369.82|366.82|370.84|367.84|369.65|366.65|0
1682661300000|2023-04-28 05:55:00|369.65|366.65|369.82|366.82|370.5|367.5|369.65|366.65|0
1682661600000|2023-04-28 06:00:00|369.99|366.99|371.87|368.87|371.87|368.87|369.99|366.99|0
1682661900000|2023-04-28 06:05:00|371.33|368.73|372.69|370.09|373.21|370.61|371.33|368.73|0
1682662200000|2023-04-28 06:10:00|372.52|369.92|372.01|369.41|373.04|370.44|371.49|368.89|0
1682662500000|2023-04-28 06:15:00|372.18|369.58|372.01|369.41|372.69|370.09|372.01|369.41|0
1682662800000|2023-04-28 06:20:00|372.18|369.58|372|369.4|372.69|370.09|372|369.4|0
1682663100000|2023-04-28 06:25:00|371.83|369.23|372.17|369.57|372.52|369.92|371.83|369.23|0
1682663400000|2023-04-28 06:30:00|372.35|369.75|373.72|371.12|374.92|372.32|372.35|369.75|0
1682663700000|2023-04-28 06:35:00|373.54|370.94|373.03|370.43|373.72|371.12|372.69|370.09|0
1682664000000|2023-04-28 06:40:00|373.2|370.6|372.68|370.08|373.2|370.6|372.34|369.74|0
1682664300000|2023-04-28 06:45:00|374.06|371.46|374.06|371.46|374.74|372.14|373.37|370.77|0
1682664600000|2023-04-28 06:50:00|373.88|371.28|373.88|371.28|374.23|371.63|373.71|371.11|0
1682664900000|2023-04-28 06:55:00|373.97|371.37|375.26|372.66|375.26|372.66|373.88|371.28|0
1682665200000|2023-04-28 07:00:00|374.57|371.97|374.05|371.45|375.26|372.66|374.05|371.45|0
1682665500000|2023-04-28 07:05:00|374.22|371.62|375.25|372.65|375.94|373.34|373.71|371.11|0
1682665800000|2023-04-28 07:10:00|375.43|372.83|376.46|373.86|376.46|373.86|374.22|371.62|0
1682666100000|2023-04-28 07:15:00|376.29|373.69|375.98|373.38|378.53|375.93|375.46|372.86|0
1682666400000|2023-04-28 07:20:00|375.8|373.2|375.28|372.68|376.49|373.89|373.9|371.3|0
1682666700000|2023-04-28 07:25:00|375.11|372.51|376.24|373.64|376.49|373.89|374.59|371.99|0
1682667000000|2023-04-28 07:30:00|376.32|373.72|375.63|373.03|376.66|374.06|375.45|372.85|0
1682667300000|2023-04-28 07:35:00|375.97|373.37|376.49|373.89|377.36|374.76|375.63|373.03|0
1682667600000|2023-04-28 07:40:00|376.32|373.72|377.18|374.58|377.27|374.67|375.37|372.77|0
1682667900000|2023-04-28 07:45:00|377.35|374.75|375.62|373.02|377.35|374.75|375.62|373.02|0
1682668200000|2023-04-28 07:50:00|375.79|373.19|375.1|372.5|375.79|373.19|374.59|371.99|0
1682668500000|2023-04-28 07:55:00|375.28|372.68|376.31|373.71|376.66|374.06|375.1|372.5|0
1682668800000|2023-04-28 08:00:00|376.14|373.54|377.52|374.92|377.87|375.27|375.79|373.19|0
1682669100000|2023-04-28 08:05:00|377.44|374.84|377.69|375.09|378.04|375.44|377|374.4|0
1682669400000|2023-04-28 08:10:00|377.52|374.92|377.87|375.27|378.21|375.61|377.17|374.57|0
1682669700000|2023-04-28 08:15:00|378.21|375.61|377|374.4|378.91|376.31|376.13|373.53|0
1682670000000|2023-04-28 08:20:00|376.83|374.23|379.91|377.31|379.91|377.31|376.31|373.71|0
1682670300000|2023-04-28 08:25:00|379.82|377.22|380.77|378.17|380.77|378.17|379.56|376.96|0
1682670600000|2023-04-28 08:30:00|380.95|378.35|380.6|378|381.47|378.87|380.08|377.48|0
1682670900000|2023-04-28 08:35:00|380.77|378.17|381.03|378.43|382.16|379.56|380.77|378.17|0
1682671200000|2023-04-28 08:40:00|380.94|378.34|381.29|378.69|381.64|379.04|380.6|378|0
1682671500000|2023-04-28 08:45:00|381.64|379.04|381.81|379.21|382.68|380.08|381.46|378.86|0
1682671800000|2023-04-28 08:50:00|381.64|379.04|382.33|379.73|382.68|380.08|381.46|378.86|0
1682672100000|2023-04-28 08:55:00|382.68|380.08|382.16|379.56|383.2|380.6|381.81|379.21|0
1682672400000|2023-04-28 09:00:00|382.33|379.73|382.85|380.25|383.37|380.77|382.33|379.73|0
1682672700000|2023-04-28 09:05:00|383.02|380.42|384.42|381.82|384.59|381.99|382.85|380.25|0
1682673000000|2023-04-28 09:10:00|384.59|381.99|383.72|381.12|384.59|381.99|383.54|380.94|0
1682673300000|2023-04-28 09:15:00|383.81|381.21|380.59|377.99|383.81|381.21|380.59|377.99|0
1682673600000|2023-04-28 09:20:00|380.76|378.16|378.85|376.25|381.45|378.85|378.33|375.73|0
1682673900000|2023-04-28 09:25:00|379.03|376.43|379.37|376.77|380.24|377.64|378.85|376.25|0
1682674200000|2023-04-28 09:30:00|379.46|376.86|379.2|376.6|380.06|377.46|378.85|376.25|0
1682674500000|2023-04-28 09:35:00|379.02|376.42|379.02|376.42|379.54|376.94|378.33|375.73|0
1682674800000|2023-04-28 09:40:00|379.2|376.6|379.02|376.42|379.63|377.03|378.85|376.25|0
1682675100000|2023-04-28 09:45:00|379.19|376.59|379.71|377.11|379.89|377.29|378.85|376.25|0
1682675400000|2023-04-28 09:50:00|379.89|377.29|379.71|377.11|380.58|377.98|378.94|376.34|0
1682675700000|2023-04-28 09:55:00|379.54|376.94|379.71|377.11|379.71|377.11|378.67|376.07|0
1682676000000|2023-04-28 10:00:00|379.54|376.94|378.5|375.9|380.23|377.63|378.32|375.72|0
1682676300000|2023-04-28 10:05:00|378.32|375.72|379.36|376.76|380.57|377.97|378.32|375.72|0
1682676600000|2023-04-28 10:10:00|379.19|376.59|378.67|376.07|379.53|376.93|378.15|375.55|0
1682676900000|2023-04-28 10:15:00|378.84|376.24|379.36|376.76|379.36|376.76|378.32|375.72|0
1682677200000|2023-04-28 10:20:00|379.53|376.93|378.84|376.24|379.53|376.93|378.66|376.06|0
1682677500000|2023-04-28 10:25:00|378.66|376.06|379.1|376.5|379.18|376.58|378.32|375.72|0
1682677800000|2023-04-28 10:30:00|379.18|376.58|380.05|377.45|380.83|378.23|379.01|376.41|0
1682678100000|2023-04-28 10:35:00|380.14|377.54|379.62|377.02|380.31|377.71|379.53|376.93|0
1682678400000|2023-04-28 10:40:00|379.53|376.93|380.04|377.44|380.39|377.79|379.53|376.93|0
1682678700000|2023-04-28 10:45:00|380.13|377.53|380.22|377.62|380.91|378.31|380.04|377.44|0
1682679000000|2023-04-28 10:50:00|380.39|377.79|380.15|377.55|380.74|378.14|380.04|377.44|0
1682679300000|2023-04-28 10:55:00|379.97|377.37|380.49|377.89|380.67|378.07|379.45|376.85|0
1682679600000|2023-04-28 11:00:00|380.32|377.72|380.41|377.81|380.49|377.89|379.1|376.5|0
1682679900000|2023-04-28 11:05:00|380.32|377.72|379.97|377.37|380.67|378.07|379.8|377.2|0
1682680200000|2023-04-28 11:10:00|379.89|377.29|379.54|376.94|380.14|377.54|379.28|376.68|0
1682680500000|2023-04-28 11:15:00|379.62|377.02|379.62|377.02|380.14|377.54|379.45|376.85|0
1682680800000|2023-04-28 11:20:00|379.79|377.19|378.75|376.15|379.79|377.19|378.58|375.98|0
1682681100000|2023-04-28 11:25:00|378.58|375.98|376.67|374.07|378.58|375.98|376.67|374.07|0
1682681400000|2023-04-28 11:30:00|376.85|374.25|377.36|374.76|377.36|374.76|376.5|373.9|0
1682681700000|2023-04-28 11:35:00|377.19|374.59|377.54|374.94|377.88|375.28|377.02|374.42|0
1682682000000|2023-04-28 11:40:00|377.36|374.76|377.36|374.76|377.88|375.28|377.02|374.42|0
1682682300000|2023-04-28 11:45:00|377.02|374.42|377.01|374.41|377.36|374.76|376.67|374.07|0
1682682600000|2023-04-28 11:50:00|376.84|374.24|379.09|376.49|379.09|376.49|376.5|373.9|0
1682682900000|2023-04-28 11:55:00|379.18|376.58|379.78|377.18|379.96|377.36|378.92|376.32|0
1682683200000|2023-04-28 12:00:00|379.96|377.36|380.48|377.88|381.35|378.75|379.26|376.66|0
1682683500000|2023-04-28 12:05:00|380.3|377.7|379.96|377.36|380.83|378.23|379.09|376.49|0
1682683800000|2023-04-28 12:10:00|379.78|377.18|378.39|375.79|379.96|377.36|378.22|375.62|0
1682684100000|2023-04-28 12:15:00|378.22|375.62|378.39|375.79|379.43|376.83|378.05|375.45|0
1682684400000|2023-04-28 12:20:00|378.56|375.96|378.31|375.71|378.56|375.96|377.7|375.1|0
1682684700000|2023-04-28 12:25:00|378.39|375.79|377.7|375.1|378.39|375.79|377.27|374.67|0
1682685000000|2023-04-28 12:30:00|377.87|375.27|378.56|375.96|381.34|378.74|374.93|372.33|0
1682685300000|2023-04-28 12:35:00|378.73|376.13|378.56|375.96|378.73|376.13|376.31|373.71|0
1682685600000|2023-04-28 12:40:00|378.21|375.61|376.31|373.71|379.43|376.83|376.14|373.54|0
1682685900000|2023-04-28 12:45:00|376.14|373.54|377.69|375.09|378.04|375.44|375.79|373.19|0
1682686200000|2023-04-28 12:50:00|377.86|375.26|374.24|371.64|378.38|375.78|374.24|371.64|0
1682686500000|2023-04-28 12:55:00|374.41|371.81|376.31|373.71|376.31|373.71|374.24|371.64|0
1682686800000|2023-04-28 13:00:00|376.13|373.53|374.41|371.81|376.48|373.88|373.72|371.12|0
1682687100000|2023-04-28 13:05:00|374.58|371.98|374.75|372.15|376.3|373.7|374.41|371.81|0
1682687400000|2023-04-28 13:10:00|374.58|371.98|374.5|371.9|375.61|373.01|373.49|370.89|0
1682687700000|2023-04-28 13:15:00|374.33|371.73|373.29|370.69|374.67|372.07|372.95|370.35|0
1682688000000|2023-04-28 13:20:00|373.47|370.87|373.64|371.04|374.84|372.24|373.12|370.52|0
1682688300000|2023-04-28 13:25:00|373.98|371.38|374.67|372.07|375.36|372.76|373.12|370.52|0
1682688600000|2023-04-28 13:30:00|374.15|371.55|370.56|367.96|374.15|371.55|369.53|366.93|0
1682688900000|2023-04-28 13:35:00|370.22|367.62|368.15|365.55|370.39|367.79|367.98|365.38|0
1682689200000|2023-04-28 13:40:00|367.98|365.38|369.18|366.58|370.9|368.3|367.81|365.21|0
1682689500000|2023-04-28 13:45:00|369.35|366.75|366.78|364.18|369.53|366.93|365.42|362.82|0
1682689800000|2023-04-28 13:50:00|366.95|364.35|366.32|363.72|367.69|365.09|365.93|363.33|0
1682690100000|2023-04-28 13:55:00|366.49|363.89|367.17|364.57|367.26|364.66|365.64|363.04|0
1682690400000|2023-04-28 14:00:00|367.69|365.09|364.11|361.51|368.54|365.94|363.94|361.34|0
1682690700000|2023-04-28 14:05:00|363.94|361.34|357.85|355.25|364.28|361.68|356.84|354.24|0
1682691000000|2023-04-28 14:10:00|358.02|355.42|356.5|353.9|358.35|355.75|355.33|352.73|0
1682691300000|2023-04-28 14:15:00|356.33|353.73|354.32|351.72|356.67|354.07|354.32|351.72|0
1682691600000|2023-04-28 14:20:00|354.16|351.56|355.06|352.46|357.07|354.47|353.49|350.89|0
1682691900000|2023-04-28 14:25:00|354.73|352.13|354.4|351.8|355.4|352.8|353.57|350.97|0
1682692200000|2023-04-28 14:30:00|354.06|351.46|355.39|352.79|357.56|354.96|353.57|350.97|0
1682692500000|2023-04-28 14:35:00|355.56|352.96|359.4|356.8|363.11|360.51|355.56|352.96|0
1682692800000|2023-04-28 14:40:00|359.57|356.97|358.9|356.3|361.76|359.16|358.06|355.46|0
1682693100000|2023-04-28 14:45:00|358.73|356.13|354.89|352.29|360.24|357.64|354.56|351.96|0
1682693400000|2023-04-28 14:50:00|354.72|352.12|354.72|352.12|356.22|353.62|353.73|351.13|0
1682693700000|2023-04-28 14:55:00|354.56|351.96|364.45|361.85|366.14|363.54|354.39|351.79|0
1682694000000|2023-04-28 15:00:00|364.11|361.51|368.11|365.51|370.39|367.79|363.58|360.98|0
1682694300000|2023-04-28 15:05:00|367.77|365.17|362.01|359.41|367.77|365.17|361.5|358.9|0
1682694600000|2023-04-28 15:10:00|362.35|359.75|362.01|359.41|363.36|360.76|360.83|358.23|0
1682694900000|2023-04-28 15:15:00|362.18|359.58|359.21|356.61|363.19|360.59|358.87|356.27|0
1682695200000|2023-04-28 15:20:00|358.87|356.27|359.88|357.28|360.55|357.95|358.87|356.27|0
1682695500000|2023-04-28 15:25:00|359.71|357.11|359.37|356.77|360.22|357.62|358.7|356.1|0
1682695800000|2023-04-28 15:30:00|358.87|356.27|356.68|354.08|358.87|356.27|355.68|353.08|0
1682696100000|2023-04-28 15:35:00|356.85|354.25|358.02|355.42|358.36|355.76|356.18|353.58|0
1682696400000|2023-04-28 15:40:00|358.19|355.59|356.68|354.08|359.03|356.43|356.01|353.41|0
1682696700000|2023-04-28 15:45:00|356.35|353.75|354|351.4|356.68|354.08|353.67|351.07|0
1682697000000|2023-04-28 15:50:00|353.84|351.24|353.11|350.51|354.34|351.74|351.48|348.88|0
1682697300000|2023-04-28 15:55:00|353.44|350.84|351.27|348.67|353.61|351.01|350.44|347.84|0
1682697600000|2023-04-28 16:00:00|351.1|348.5|351.77|349.17|352.61|350.01|350.27|347.67|0
1682697900000|2023-04-28 16:05:00|351.94|349.34|350.43|347.83|351.94|349.34|348.94|346.34|0
1682698200000|2023-04-28 16:10:00|350.27|347.67|349.77|347.17|350.27|347.67|349.27|346.67|0
1682698500000|2023-04-28 16:15:00|349.6|347|352.27|349.67|352.43|349.83|349.6|347|0
1682698800000|2023-04-28 16:20:00|352.1|349.5|351.26|348.66|353.6|351|350.6|348|0
1682699100000|2023-04-28 16:25:00|351.43|348.83|349.93|347.33|352.93|350.33|349.93|347.33|0
1682699400000|2023-04-28 16:30:00|349.76|347.16|350.43|347.83|350.76|348.16|348.27|345.67|0
1682699700000|2023-04-28 16:35:00|350.26|347.66|351.76|349.16|351.93|349.33|350.09|347.49|0
1682700000000|2023-04-28 16:40:00|352.09|349.49|349.59|346.99|352.43|349.83|349.26|346.66|0
1682700300000|2023-04-28 16:45:00|349.43|346.83|349.09|346.49|350.92|348.32|349.09|346.49|0
1682700600000|2023-04-28 16:50:00|348.93|346.33|348.26|345.66|349.42|346.82|347.93|345.33|0
1682700900000|2023-04-28 16:55:00|348.09|345.49|346.44|343.84|348.26|345.66|345.94|343.34|0
1682701200000|2023-04-28 17:00:00|346.6|344|346.43|343.83|349.92|347.32|346.43|343.83|0
1682701500000|2023-04-28 17:05:00|346.6|344|346.27|343.67|346.77|344.17|344.95|342.35|0
1682701800000|2023-04-28 17:10:00|346.6|344|344.94|342.34|346.93|344.33|344.78|342.18|0
1682702100000|2023-04-28 17:15:00|345.11|342.51|346.26|343.66|346.6|344|344.78|342.18|0
1682702400000|2023-04-28 17:20:00|346.43|343.83|345.93|343.33|346.59|343.99|345.77|343.17|0
1682702700000|2023-04-28 17:25:00|345.77|343.17|345.1|342.5|346.43|343.83|344.94|342.34|0
1682703000000|2023-04-28 17:30:00|344.94|342.34|345.93|343.33|346.26|343.66|344.61|342.01|0
1682703300000|2023-04-28 17:35:00|346.1|343.5|347.09|344.49|349.58|346.98|345.76|343.16|0
1682703600000|2023-04-28 17:40:00|346.92|344.32|347.25|344.65|347.58|344.98|346.09|343.49|0
1682703900000|2023-04-28 17:45:00|347.42|344.82|348.25|345.65|348.58|345.98|346.75|344.15|0
1682704200000|2023-04-28 17:50:00|348.41|345.81|349.14|346.54|351.78|349.18|347.58|344.98|0
1682704500000|2023-04-28 17:55:00|349.31|346.71|348.31|345.71|350.81|348.21|348.31|345.71|0
1682704800000|2023-04-28 18:00:00|348.48|345.88|345.16|342.56|348.48|345.88|345|342.4|0
1682705100000|2023-04-28 18:05:00|345|342.4|346.15|343.55|346.48|343.88|345|342.4|0
1682705400000|2023-04-28 18:10:00|346.32|343.72|349.3|346.7|350.14|347.54|346.32|343.72|0
1682705700000|2023-04-28 18:15:00|349.14|346.54|347.31|344.71|349.64|347.04|346.65|344.05|0
1682706000000|2023-04-28 18:20:00|346.98|344.38|348.8|346.2|349.97|347.37|346.81|344.21|0
1682706300000|2023-04-28 18:25:00|349.13|346.53|349.47|346.87|350.63|348.03|348.97|346.37|0
1682706600000|2023-04-28 18:30:00|349.3|346.7|349.8|347.2|350.96|348.36|348.8|346.2|0
1682706900000|2023-04-28 18:35:00|349.96|347.36|351.63|349.03|352.47|349.87|349.96|347.36|0
1682707200000|2023-04-28 18:40:00|351.8|349.2|352.3|349.7|353.3|350.7|350.63|348.03|0
1682707500000|2023-04-28 18:45:00|352.63|350.03|352.8|350.2|353.97|351.37|351.13|348.53|0
1682707800000|2023-04-28 18:50:00|352.63|350.03|351.96|349.36|353.3|350.7|350.79|348.19|0
1682708100000|2023-04-28 18:55:00|352.13|349.53|349.29|346.69|352.29|349.69|348.96|346.36|0
1682708400000|2023-04-28 19:00:00|349.46|346.86|348.13|345.53|349.96|347.36|347.63|345.03|0
1682708700000|2023-04-28 19:05:00|347.96|345.36|347.79|345.19|348.79|346.19|347.3|344.7|0
1682709000000|2023-04-28 19:10:00|347.63|345.03|346.8|344.2|348.12|345.52|346.3|343.7|0
1682709300000|2023-04-28 19:15:00|346.96|344.36|344.65|342.05|347.46|344.86|344.32|341.72|0
1682709600000|2023-04-28 19:20:00|344.81|342.21|347.62|345.02|348.62|346.02|344.65|342.05|0
1682709900000|2023-04-28 19:25:00|347.79|345.19|348.62|346.02|349.45|346.85|347.13|344.53|0
1682710200000|2023-04-28 19:30:00|348.45|345.85|349.61|347.01|350.11|347.51|347.46|344.86|0
1682710500000|2023-04-28 19:35:00|349.78|347.18|348.45|345.85|350.28|347.68|347.62|345.02|0
1682710800000|2023-04-28 19:40:00|348.28|345.68|346.46|343.86|348.78|346.18|346.29|343.69|0
1682711100000|2023-04-28 19:45:00|346.62|344.02|347.95|345.35|348.95|346.35|345.96|343.36|0
1682711400000|2023-04-28 19:50:00|348.28|345.68|346.12|343.52|348.28|345.68|346.12|343.52|0
1682711700000|2023-04-28 19:55:00|345.96|343.36|342.16|339.56|346.12|343.52|342|339.4|0
1682712000000|2023-04-28 20:00:00|342.66|340.06|340.8|338.2|342.66|340.06|339.54|336.94|0
1682712300000|2023-04-28 20:05:00|340.64|338.04|340.14|337.54|341.29|338.69|340.14|337.54|0
1682712600000|2023-04-28 20:10:00|339.98|337.38|340.47|337.87|340.47|337.87|339.49|336.89|0
1682901300000|2023-05-01 00:35:00|345.25|342.25|345.25|342.25|345.25|342.25|344.75|341.75|0
1682901600000|2023-05-01 00:40:00|345.08|342.08|343.1|340.1|345.25|342.25|342.44|339.44|0
1682901900000|2023-05-01 00:45:00|343.02|340.02|342.93|339.93|343.76|340.76|342.77|339.77|0
1682902200000|2023-05-01 00:50:00|342.77|339.77|343.43|340.43|343.59|340.59|342.6|339.6|0
1682902500000|2023-05-01 00:55:00|343.26|340.26|342.76|339.76|343.59|340.59|342.76|339.76|0
1682902800000|2023-05-01 01:00:00|342.6|339.6|342.76|339.76|342.93|339.93|342.43|339.43|0
1682903100000|2023-05-01 01:05:00|342.93|339.93|343.42|340.42|343.42|340.42|342.6|339.6|0
1682903400000|2023-05-01 01:10:00|343.59|340.59|342.92|339.92|343.59|340.59|342.27|339.27|0
1682903700000|2023-05-01 01:15:00|342.76|339.76|342.26|339.26|342.92|339.92|342.1|339.1|0
1682904000000|2023-05-01 01:20:00|342.43|339.43|343.09|340.09|343.42|340.42|342.43|339.43|0
1682904300000|2023-05-01 01:25:00|343.25|340.25|342.92|339.92|343.25|340.25|342.59|339.59|0
1682904600000|2023-05-01 01:30:00|343.09|340.09|343.08|340.08|343.25|340.25|342.84|339.84|0
1682904900000|2023-05-01 01:35:00|342.92|339.92|343.25|340.25|343.58|340.58|342.59|339.59|0
1682905200000|2023-05-01 01:40:00|343.08|340.08|343.58|340.58|343.74|340.74|343.08|340.08|0
1682905500000|2023-05-01 01:45:00|343.74|340.74|344.07|341.07|344.07|341.07|343.41|340.41|0
1682905800000|2023-05-01 01:50:00|343.91|340.91|344.07|341.07|344.07|341.07|343.41|340.41|0
1682906100000|2023-05-01 01:55:00|343.99|340.99|343.41|340.41|344.07|341.07|343.08|340.08|0
1682906400000|2023-05-01 02:00:00|343.24|340.24|343.41|340.41|343.41|340.41|343.08|340.08|0
1682906700000|2023-05-01 02:05:00|343.33|340.33|343.4|340.4|343.41|340.41|343.08|340.08|0
1682907000000|2023-05-01 02:10:00|343.57|340.57|343.4|340.4|343.57|340.57|343.4|340.4|0
1682907300000|2023-05-01 02:15:00|343.57|340.57|342.91|339.91|343.57|340.57|342.74|339.74|0
1682907600000|2023-05-01 02:20:00|343.07|340.07|343.07|340.07|343.4|340.4|342.91|339.91|0
1682907900000|2023-05-01 02:25:00|343.24|340.24|342.74|339.74|343.24|340.24|342.74|339.74|0
1682908200000|2023-05-01 02:30:00|342.82|339.82|342.74|339.74|343.07|340.07|342.74|339.74|0
1682908500000|2023-05-01 02:35:00|342.57|339.57|342.33|339.33|342.57|339.57|342.24|339.24|0
1682908800000|2023-05-01 02:40:00|342.08|339.08|342.24|339.24|342.41|339.41|341.91|338.91|0
1682909100000|2023-05-01 02:45:00|342.08|339.08|341.09|338.09|342.16|339.16|340.59|337.59|0
1682909400000|2023-05-01 02:50:00|340.92|337.92|341.08|338.08|341.74|338.74|340.92|337.92|0
1682909700000|2023-05-01 02:55:00|340.92|337.92|339.93|336.93|340.92|337.92|339.77|336.77|0
1682910000000|2023-05-01 03:00:00|340.1|337.1|340.26|337.26|340.43|337.43|340.1|337.1|0
1682910300000|2023-05-01 03:05:00|340.42|337.42|340.42|337.42|340.75|337.75|340.09|337.09|0
1682910600000|2023-05-01 03:10:00|340.59|337.59|340.59|337.59|340.84|337.84|340.59|337.59|0
1682910900000|2023-05-01 03:15:00|340.67|337.67|341.08|338.08|341.24|338.24|340.58|337.58|0
1682911200000|2023-05-01 03:20:00|340.75|337.75|340.75|337.75|341.08|338.08|340.42|337.42|0
1682911500000|2023-05-01 03:25:00|340.58|337.58|340.42|337.42|340.58|337.58|340.09|337.09|0
1682911800000|2023-05-01 03:30:00|340.58|337.58|340.25|337.25|340.58|337.58|340.01|337.01|0
1682912100000|2023-05-01 03:35:00|340.09|337.09|339.1|336.1|340.42|337.42|338.94|335.94|0
1682912400000|2023-05-01 03:40:00|339.19|336.19|339.59|336.59|339.59|336.59|339.1|336.1|0
1682912700000|2023-05-01 03:45:00|339.76|336.76|339.92|336.92|340.08|337.08|339.59|336.59|0
1682913000000|2023-05-01 03:50:00|339.84|336.84|339.59|336.59|340.08|337.08|339.59|336.59|0
1682913300000|2023-05-01 03:55:00|339.67|336.67|340.08|337.08|340.25|337.25|339.67|336.67|0
1682913600000|2023-05-01 04:00:00|340|337|340.41|337.41|340.57|337.57|339.84|336.84|0
1682913900000|2023-05-01 04:05:00|340.33|337.33|340.41|337.41|340.41|337.41|340.08|337.08|0
1682914200000|2023-05-01 04:10:00|340.49|337.49|339.91|336.91|340.57|337.57|339.91|336.91|0
1682914500000|2023-05-01 04:15:00|339.75|336.75|340.08|337.08|340.08|337.08|339.58|336.58|0
1682914800000|2023-05-01 04:20:00|340|337|339.91|336.91|340.24|337.24|339.91|336.91|0
1682915100000|2023-05-01 04:25:00|339.99|336.99|339.74|336.74|340.24|337.24|339.74|336.74|0
1682915400000|2023-05-01 04:30:00|339.91|336.91|340.07|337.07|340.24|337.24|339.83|336.83|0
1682915700000|2023-05-01 04:35:00|340.24|337.24|340.56|337.56|340.73|337.73|340.24|337.24|0
1682916000000|2023-05-01 04:40:00|340.4|337.4|339.9|336.9|340.4|337.4|339.9|336.9|0
1682916300000|2023-05-01 04:45:00|339.74|336.74|339.74|336.74|340.07|337.07|339.74|336.74|0
1682916600000|2023-05-01 04:50:00|339.9|336.9|340.07|337.07|340.23|337.23|339.9|336.9|0
1682916900000|2023-05-01 04:55:00|339.99|336.99|339.9|336.9|340.23|337.23|339.9|336.9|0
1682917200000|2023-05-01 05:00:00|340.06|337.06|340.39|337.39|340.39|337.39|339.9|336.9|0
1682917500000|2023-05-01 05:05:00|340.48|337.48|340.88|337.88|341.05|338.05|340.39|337.39|0
1682917800000|2023-05-01 05:10:00|340.72|337.72|340.47|337.47|341.05|338.05|340.39|337.39|0
1682918100000|2023-05-01 05:15:00|340.39|337.39|340.22|337.22|340.55|337.55|340.14|337.14|0
1682918400000|2023-05-01 05:20:00|340.06|337.06|340.22|337.22|340.22|337.22|339.98|336.98|0
1682918700000|2023-05-01 05:25:00|340.39|337.39|340.06|337.06|340.39|337.39|339.89|336.89|0
1682919000000|2023-05-01 05:30:00|340.14|337.14|340.22|337.22|340.38|337.38|340.06|337.06|0
1682919300000|2023-05-01 05:35:00|340.05|337.05|340.22|337.22|340.55|337.55|340.05|337.05|0
1682919600000|2023-05-01 05:40:00|340.05|337.05|340.54|337.54|340.54|337.54|340.05|337.05|0
1682919900000|2023-05-01 05:45:00|340.47|337.47|340.21|337.21|340.63|337.63|340.21|337.21|0
1682920200000|2023-05-01 05:50:00|340.3|337.3|339.06|336.06|340.3|337.3|338.57|335.57|0
1682920500000|2023-05-01 05:55:00|339.15|336.15|339.06|336.06|339.72|336.72|339.06|336.06|0
1682920800000|2023-05-01 06:00:00|339.39|336.39|340.54|337.54|341.53|338.53|339.39|336.39|0
1682921100000|2023-05-01 06:05:00|340.34|337.74|340.17|337.57|340.34|337.74|339.27|336.67|0
1682921400000|2023-05-01 06:10:00|340.01|337.41|339.84|337.24|340.17|337.57|339.68|337.08|0
1682921700000|2023-05-01 06:15:00|339.68|337.08|339.35|336.75|339.93|337.33|339.35|336.75|0
1682922000000|2023-05-01 06:20:00|339.19|336.59|339.68|337.08|339.84|337.24|339.18|336.58|0
1682922300000|2023-05-01 06:25:00|339.51|336.91|338.69|336.09|339.51|336.91|338.69|336.09|0
1682922600000|2023-05-01 06:30:00|338.85|336.25|339.86|337.26|340.51|337.91|338.85|336.25|0
1682922900000|2023-05-01 06:35:00|339.69|337.09|340.18|337.58|340.35|337.75|339.69|337.09|0
1682923200000|2023-05-01 06:40:00|340.11|337.51|339.04|336.44|340.18|337.58|338.55|335.95|0
1682923500000|2023-05-01 06:45:00|339.2|336.6|338.87|336.27|339.36|336.76|338.87|336.27|0
1682923800000|2023-05-01 06:50:00|339.04|336.44|339.04|336.44|339.2|336.6|338.87|336.27|0
1682924100000|2023-05-01 06:55:00|339.2|336.6|338.79|336.19|339.2|336.6|338.71|336.11|0
1682924400000|2023-05-01 07:00:00|338.71|336.11|339.36|336.76|339.77|337.17|338.71|336.11|0
1682924700000|2023-05-01 07:05:00|339.44|336.84|339.28|336.68|339.44|336.84|339.03|336.43|0
1682925000000|2023-05-01 07:10:00|339.12|336.52|339.03|336.43|339.36|336.76|338.87|336.27|0
1682925300000|2023-05-01 07:15:00|339.11|336.51|338.7|336.1|339.19|336.59|338.7|336.1|0
1682925600000|2023-05-01 07:20:00|338.54|335.94|339.35|336.75|339.68|337.08|338.54|335.94|0
1682925900000|2023-05-01 07:25:00|339.52|336.92|339.93|337.33|340.01|337.41|338.86|336.26|0
1682926200000|2023-05-01 07:30:00|339.84|337.24|340.66|338.06|340.99|338.39|339.68|337.08|0
1682926500000|2023-05-01 07:35:00|340.99|338.39|341.15|338.55|341.81|339.21|340.99|338.39|0
1682926800000|2023-05-01 07:40:00|341.24|338.64|341.15|338.55|341.48|338.88|341.15|338.55|0
1682927100000|2023-05-01 07:45:00|341.31|338.71|341.64|339.04|341.81|339.21|340.99|338.39|0
1682927400000|2023-05-01 07:50:00|341.8|339.2|341.31|338.71|341.8|339.2|341.15|338.55|0
1682927700000|2023-05-01 07:55:00|341.23|338.63|340.98|338.38|341.31|338.71|340.74|338.14|0
1682928000000|2023-05-01 08:00:00|341.07|338.47|341.56|338.96|341.8|339.2|340.98|338.38|0
1682928300000|2023-05-01 08:05:00|341.64|339.04|342.79|340.19|342.79|340.19|341.47|338.87|0
1682928600000|2023-05-01 08:10:00|342.62|340.02|343.44|340.84|343.77|341.17|342.46|339.86|0
1682928900000|2023-05-01 08:15:00|343.61|341.01|344.02|341.42|344.27|341.67|343.61|341.01|0
1682929200000|2023-05-01 08:20:00|344.1|341.5|343.44|340.84|344.26|341.66|343.28|340.68|0
1682929500000|2023-05-01 08:25:00|343.11|340.51|343.6|341|343.77|341.17|343.11|340.51|0
1682929800000|2023-05-01 08:30:00|343.77|341.17|344.59|341.99|345.09|342.49|343.77|341.17|0
1682930100000|2023-05-01 08:35:00|344.51|341.91|344.26|341.66|344.59|341.99|344.26|341.66|0
1682930400000|2023-05-01 08:40:00|344.42|341.82|343.93|341.33|344.42|341.82|343.93|341.33|0
1682930700000|2023-05-01 08:45:00|344.09|341.49|343.43|340.83|344.26|341.66|343.43|340.83|0
1682931000000|2023-05-01 08:50:00|343.52|340.92|343.43|340.83|344.09|341.49|343.27|340.67|0
1682931300000|2023-05-01 08:55:00|343.6|341|343.92|341.32|344.09|341.49|343.43|340.83|0
1682931600000|2023-05-01 09:00:00|344.09|341.49|343.76|341.16|344.09|341.49|343.43|340.83|0
1682931900000|2023-05-01 09:05:00|343.59|340.99|343.35|340.75|343.76|341.16|343.35|340.75|0
1682932200000|2023-05-01 09:10:00|343.26|340.66|342.27|339.67|343.35|340.75|342.27|339.67|0
1682932500000|2023-05-01 09:15:00|342.36|339.76|341.45|338.85|342.44|339.84|341.45|338.85|0
1682932800000|2023-05-01 09:20:00|341.12|338.52|341.61|339.01|341.61|339.01|340.96|338.36|0
1682933100000|2023-05-01 09:25:00|341.7|339.1|341.78|339.18|342.11|339.51|341.45|338.85|0
1682933400000|2023-05-01 09:30:00|341.7|339.1|341.45|338.85|341.78|339.18|341.45|338.85|0
1682933700000|2023-05-01 09:35:00|341.61|339.01|341.94|339.34|341.94|339.34|341.61|339.01|0
1682934000000|2023-05-01 09:40:00|342.02|339.42|342.76|340.16|342.76|340.16|342.02|339.42|0
1682934300000|2023-05-01 09:45:00|342.59|339.99|342.59|339.99|342.76|340.16|342.26|339.66|0
1682934600000|2023-05-01 09:50:00|342.68|340.08|342.26|339.66|342.76|340.16|342.26|339.66|0
1682934900000|2023-05-01 09:55:00|342.43|339.83|342.1|339.5|342.76|340.16|342.1|339.5|0
1682935200000|2023-05-01 10:00:00|342.26|339.66|342.51|339.91|342.68|340.08|342.26|339.66|0
1682935500000|2023-05-01 10:05:00|342.59|339.99|342.09|339.49|342.67|340.07|342.02|339.42|0
1682935800000|2023-05-01 10:10:00|341.93|339.33|341.93|339.33|342.09|339.49|341.44|338.84|0
1682936100000|2023-05-01 10:15:00|342.01|339.41|342.75|340.15|342.75|340.15|341.93|339.33|0
1682936400000|2023-05-01 10:20:00|342.83|340.23|343.41|340.81|343.41|340.81|342.75|340.15|0
1682936700000|2023-05-01 10:25:00|343.24|340.64|343.08|340.48|343.24|340.64|342.75|340.15|0
1682937000000|2023-05-01 10:30:00|343.16|340.56|343.73|341.13|343.9|341.3|343.08|340.48|0
1682937300000|2023-05-01 10:35:00|343.57|340.97|343.57|340.97|343.73|341.13|343.24|340.64|0
1682937600000|2023-05-01 10:40:00|343.65|341.05|343.57|340.97|344.48|341.88|343.57|340.97|0
1682937900000|2023-05-01 10:45:00|343.4|340.8|342.66|340.06|343.4|340.8|342.58|339.98|0
1682938200000|2023-05-01 10:50:00|342.74|340.14|343.07|340.47|343.23|340.63|342.58|339.98|0
1682938500000|2023-05-01 10:55:00|342.9|340.3|342.74|340.14|343.07|340.47|342.57|339.97|0
1682938800000|2023-05-01 11:00:00|342.9|340.3|342.9|340.3|342.9|340.3|342.41|339.81|0
1682939100000|2023-05-01 11:05:00|342.82|340.22|342.57|339.97|342.9|340.3|342.41|339.81|0
1682939400000|2023-05-01 11:10:00|342.74|340.14|343.89|341.29|343.89|341.29|342.74|340.14|0
1682939700000|2023-05-01 11:15:00|344.05|341.45|343.56|340.96|344.38|341.78|343.23|340.63|0
1682940000000|2023-05-01 11:20:00|343.48|340.88|342.9|340.3|343.56|340.96|342.9|340.3|0
1682940300000|2023-05-01 11:25:00|342.98|340.38|343.55|340.95|343.72|341.12|342.9|340.3|0
1682940600000|2023-05-01 11:30:00|343.72|341.12|343.55|340.95|343.88|341.28|343.39|340.79|0
1682940900000|2023-05-01 11:35:00|343.39|340.79|343.22|340.62|343.39|340.79|343.06|340.46|0
1682941200000|2023-05-01 11:40:00|343.39|340.79|344.21|341.61|344.37|341.77|343.22|340.62|0
1682941500000|2023-05-01 11:45:00|344.04|341.44|345.45|342.85|345.61|343.01|344.04|341.44|0
1682941800000|2023-05-01 11:50:00|345.36|342.76|345.36|342.76|345.53|342.93|344.87|342.27|0
1682942100000|2023-05-01 11:55:00|345.2|342.6|345.52|342.92|345.86|343.26|345.03|342.43|0
1682942400000|2023-05-01 12:00:00|345.36|342.76|346.35|343.75|346.52|343.92|345.36|342.76|0
1682942700000|2023-05-01 12:05:00|346.44|343.84|345.52|342.92|346.44|343.84|345.52|342.92|0
1682943000000|2023-05-01 12:10:00|345.36|342.76|345.52|342.92|345.52|342.92|344.2|341.6|0
1682943300000|2023-05-01 12:15:00|345.36|342.76|345.35|342.75|346.35|343.75|345.19|342.59|0
1682943600000|2023-05-01 12:20:00|345.52|342.92|345.19|342.59|345.85|343.25|345.02|342.42|0
1682943900000|2023-05-01 12:25:00|345.02|342.42|345.19|342.59|345.68|343.08|344.86|342.26|0
1682944200000|2023-05-01 12:30:00|345.35|342.75|346.01|343.41|346.67|344.07|345.35|342.75|0
1682944500000|2023-05-01 12:35:00|345.85|343.25|343.7|341.1|346.01|343.41|343.7|341.1|0
1682944800000|2023-05-01 12:40:00|343.86|341.26|343.37|340.77|343.86|341.26|343.04|340.44|0
1682945100000|2023-05-01 12:45:00|343.53|340.93|344.36|341.76|344.36|341.76|343.37|340.77|0
1682945400000|2023-05-01 12:50:00|344.19|341.59|344.35|341.75|344.52|341.92|344.02|341.42|0
1682945700000|2023-05-01 12:55:00|344.44|341.84|343.69|341.09|344.52|341.92|343.53|340.93|0
1682946000000|2023-05-01 13:00:00|343.86|341.26|344.85|342.25|345.18|342.58|343.86|341.26|0
1682946300000|2023-05-01 13:05:00|345.01|342.41|345.59|342.99|345.59|342.99|344.52|341.92|0
1682946600000|2023-05-01 13:10:00|345.67|343.07|345.92|343.32|346.5|343.9|345.51|342.91|0
1682946900000|2023-05-01 13:15:00|346|343.4|346|343.4|346.33|343.73|345.5|342.9|0
1682947200000|2023-05-01 13:20:00|345.83|343.23|346.66|344.06|347.16|344.56|345.67|343.07|0
1682947500000|2023-05-01 13:25:00|346.99|344.39|345.83|343.23|347.16|344.56|345.83|343.23|0
1682947800000|2023-05-01 13:30:00|345.67|343.07|343.19|340.59|345.67|343.07|342.86|340.26|0
1682948100000|2023-05-01 13:35:00|343.02|340.42|340.89|338.29|343.85|341.25|340.23|337.63|0
1682948400000|2023-05-01 13:40:00|340.4|337.8|340.72|338.12|341.38|338.78|340.07|337.47|0
1682948700000|2023-05-01 13:45:00|340.64|338.04|337.61|335.01|340.72|338.12|337.45|334.85|0
1682949000000|2023-05-01 13:50:00|337.45|334.85|338.59|335.99|338.92|336.32|336.96|334.36|0
1682949300000|2023-05-01 13:55:00|338.76|336.16|339|336.4|339.74|337.14|338.43|335.83|0
1682949600000|2023-05-01 14:00:00|339.17|336.57|341.37|338.77|342.69|340.09|339.17|336.57|0
1682949900000|2023-05-01 14:05:00|341.04|338.44|339.73|337.13|343.02|340.42|339.73|337.13|0
1682950200000|2023-05-01 14:10:00|338.91|336.31|339.73|337.13|341.04|338.44|338.42|335.82|0
1682950500000|2023-05-01 14:15:00|340.06|337.46|338.59|335.99|340.39|337.79|336.63|334.03|0
1682950800000|2023-05-01 14:20:00|338.75|336.15|341.2|338.6|342.68|340.08|338.26|335.66|0
1682951100000|2023-05-01 14:25:00|341.37|338.77|341.86|339.26|342.35|339.75|340.71|338.11|0
1682951400000|2023-05-01 14:30:00|341.69|339.09|339.89|337.29|342.84|340.24|339.4|336.8|0
1682951700000|2023-05-01 14:35:00|340.05|337.45|339.07|336.47|340.38|337.78|338.42|335.82|0
1682952000000|2023-05-01 14:40:00|338.91|336.31|338.58|335.98|340.87|338.27|338.25|335.65|0
1682952300000|2023-05-01 14:45:00|338.41|335.81|334.56|331.96|338.58|335.98|334.56|331.96|0
1682952600000|2023-05-01 14:50:00|334.39|331.79|335.29|332.69|336.35|333.75|334.39|331.79|0
1682952900000|2023-05-01 14:55:00|335.37|332.77|334.07|331.47|335.53|332.93|333.58|330.98|0
1682953200000|2023-05-01 15:00:00|333.9|331.3|335.69|333.09|336.51|333.91|332.93|330.33|0
1682953500000|2023-05-01 15:05:00|335.53|332.93|336.02|333.42|336.35|333.75|334.55|331.95|0
1682953800000|2023-05-01 15:10:00|336.18|333.58|337.57|334.97|338.14|335.54|335.53|332.93|0
1682954100000|2023-05-01 15:15:00|337.65|335.05|340.11|337.51|342.26|339.66|337.49|334.89|0
1682954400000|2023-05-01 15:20:00|340.44|337.84|342.25|339.65|342.25|339.65|338.47|335.87|0
1682954700000|2023-05-01 15:25:00|342.42|339.82|341.59|338.99|343.24|340.64|340.77|338.17|0
1682955000000|2023-05-01 15:30:00|341.92|339.32|341.1|338.5|342.25|339.65|340.77|338.17|0
1682955300000|2023-05-01 15:35:00|340.93|338.33|340.6|338|341.26|338.66|339.45|336.85|0
1682955600000|2023-05-01 15:40:00|340.44|337.84|339.5|336.9|341.64|339.04|339.33|336.73|0
1682955900000|2023-05-01 15:45:00|339.66|337.06|339.33|336.73|339.99|337.39|338.84|336.24|0
1682956200000|2023-05-01 15:50:00|339.5|336.9|339.33|336.73|340.32|337.72|339|336.4|0
1682956500000|2023-05-01 15:55:00|339.5|336.9|338.18|335.58|340.32|337.72|337.85|335.25|0
1682956800000|2023-05-01 16:00:00|338.35|335.75|336.38|333.78|338.35|335.75|336.22|333.62|0
1682957100000|2023-05-01 16:05:00|336.22|333.62|336.38|333.78|337.69|335.09|336.22|333.62|0
1682957400000|2023-05-01 16:10:00|336.21|333.61|336.54|333.94|337.52|334.92|335.72|333.12|0
1682957700000|2023-05-01 16:15:00|336.7|334.1|336.05|333.45|336.87|334.27|335.56|332.96|0
1682958000000|2023-05-01 16:20:00|335.88|333.28|335.56|332.96|336.05|333.45|335.23|332.63|0
1682958300000|2023-05-01 16:25:00|335.88|333.28|334.9|332.3|336.05|333.45|334.41|331.81|0
1682958600000|2023-05-01 16:30:00|335.07|332.47|332.3|329.7|335.07|332.47|331.33|328.73|0
1682958900000|2023-05-01 16:35:00|332.14|329.54|330.18|327.58|333.01|330.41|329.2|326.6|0
1682959200000|2023-05-01 16:40:00|330.5|327.9|331.63|329.03|331.63|329.03|329.85|327.25|0
1682959500000|2023-05-01 16:45:00|331.8|329.2|332.93|330.33|333.26|330.66|331.47|328.87|0
1682959800000|2023-05-01 16:50:00|333.1|330.5|332.12|329.52|333.1|330.5|331.96|329.36|0
1682960100000|2023-05-01 16:55:00|331.96|329.36|331.79|329.19|332.44|329.84|331.14|328.54|0
1682960400000|2023-05-01 17:00:00|331.96|329.36|332.6|330|332.93|330.33|330.98|328.38|0
1682960700000|2023-05-01 17:05:00|332.44|329.84|332.12|329.52|332.6|330|331.3|328.7|0
1682961000000|2023-05-01 17:10:00|332.28|329.68|332.11|329.51|332.28|329.68|331.14|328.54|0
1682961300000|2023-05-01 17:15:00|331.95|329.35|332.76|330.16|333.41|330.81|330.98|328.38|0
1682961600000|2023-05-01 17:20:00|332.93|330.33|331.95|329.35|333.25|330.65|331.62|329.02|0
1682961900000|2023-05-01 17:25:00|331.79|329.19|334.06|331.46|334.06|331.46|331.62|329.02|0
1682962200000|2023-05-01 17:30:00|334.15|331.55|333.41|330.81|335.21|332.61|333.41|330.81|0
1682962500000|2023-05-01 17:35:00|333.57|330.97|334.22|331.62|335.53|332.93|333.25|330.65|0
1682962800000|2023-05-01 17:40:00|334.06|331.46|333.73|331.13|334.22|331.62|331.78|329.18|0
1682963100000|2023-05-01 17:45:00|333.57|330.97|332.92|330.32|334.22|331.62|332.1|329.5|0
1682963400000|2023-05-01 17:50:00|333.08|330.48|333.73|331.13|333.89|331.29|332.59|329.99|0
1682963700000|2023-05-01 17:55:00|333.57|330.97|332.75|330.15|334.22|331.62|332.59|329.99|0
1682964000000|2023-05-01 18:00:00|332.92|330.32|333.73|331.13|333.89|331.29|332.26|329.66|0
1682964300000|2023-05-01 18:05:00|333.89|331.29|333.24|330.64|334.87|332.27|333.24|330.64|0
1682964600000|2023-05-01 18:10:00|333.08|330.48|334.71|332.11|334.87|332.27|333.08|330.48|0
1682964900000|2023-05-01 18:15:00|334.87|332.27|335.68|333.08|335.85|333.25|334.71|332.11|0
1682965200000|2023-05-01 18:20:00|335.52|332.92|336.01|333.41|336.01|333.41|334.54|331.94|0
1682965500000|2023-05-01 18:25:00|336.17|333.57|336.01|333.41|336.83|334.23|335.52|332.92|0
1682965800000|2023-05-01 18:30:00|335.85|333.25|341.93|339.33|342.1|339.5|335.85|333.25|0
1682966100000|2023-05-01 18:35:00|341.77|339.17|340.46|337.86|343.42|340.82|339.73|337.13|0
1682966400000|2023-05-01 18:40:00|340.63|338.03|339.3|336.7|342.12|339.52|338.81|336.21|0
1682966700000|2023-05-01 18:45:00|339.47|336.87|339.8|337.2|340.79|338.19|339.06|336.46|0
1682967000000|2023-05-01 18:50:00|339.63|337.03|339.39|336.79|340.95|338.35|339.14|336.54|0
1682967300000|2023-05-01 18:55:00|339.47|336.87|338.31|335.71|339.96|337.36|337.65|335.05|0
1682967600000|2023-05-01 19:00:00|337.82|335.22|339.63|337.03|340.29|337.69|337.49|334.89|0
1682967900000|2023-05-01 19:05:00|339.46|336.86|339.13|336.53|339.46|336.86|338.47|335.87|0
1682968200000|2023-05-01 19:10:00|338.97|336.37|339.46|336.86|339.79|337.19|338.31|335.71|0
1682968500000|2023-05-01 19:15:00|339.63|337.03|340.45|337.85|341.28|338.68|339.46|336.86|0
1682968800000|2023-05-01 19:20:00|340.62|338.02|339.62|337.02|340.62|338.02|338.8|336.2|0
1682969100000|2023-05-01 19:25:00|339.46|336.86|340.28|337.68|340.61|338.01|339.46|336.86|0
1682969400000|2023-05-01 19:30:00|340.45|337.85|340.61|338.01|341.11|338.51|339.21|336.61|0
1682969700000|2023-05-01 19:35:00|340.45|337.85|343.35|340.75|343.6|341|340.45|337.85|0
1682970000000|2023-05-01 19:40:00|343.76|341.16|341.6|339|343.76|341.16|341.11|338.51|0
1682970300000|2023-05-01 19:45:00|341.27|338.67|339.62|337.02|341.27|338.67|338.96|336.36|0
1682970600000|2023-05-01 19:50:00|339.45|336.85|340.28|337.68|341.44|338.84|338.96|336.36|0
1682970900000|2023-05-01 19:55:00|340.11|337.51|341.93|339.33|341.93|339.33|338.95|336.35|0
1682971200000|2023-05-01 20:00:00|342.26|339.66|340.27|337.67|342.26|339.66|339.61|337.01|0
1682971500000|2023-05-01 20:05:00|340.44|337.84|341.76|339.16|342.09|339.49|340.44|337.84|0
1682971800000|2023-05-01 20:10:00|341.93|339.33|341.6|339|342.43|339.83|341.6|339|0
1682972100000|2023-05-01 20:15:00|341.63|338.63|341.63|338.63|342.13|339.13|341.46|338.46|0
1682972400000|2023-05-01 20:20:00|341.79|338.79|342.79|339.79|342.96|339.96|341.3|338.3|0
1682972700000|2023-05-01 20:25:00|342.62|339.62|342.46|339.46|342.79|339.79|341.96|338.96|0
1682973000000|2023-05-01 20:30:00|342.62|339.62|343.12|340.12|343.12|340.12|342.45|339.45|0
1682973300000|2023-05-01 20:35:00|343.28|340.28|344.61|341.61|344.61|341.61|343.04|340.04|0
1682973600000|2023-05-01 20:40:00|344.78|341.78|344.7|341.7|344.78|341.78|343.95|340.95|0
1682973900000|2023-05-01 20:45:00|344.78|341.78|345.45|342.45|346.11|343.11|344.61|341.61|0
1682974200000|2023-05-01 20:50:00|345.61|342.61|345.94|342.94|346.11|343.11|345.61|342.61|0
1682974500000|2023-05-01 20:55:00|345.78|342.78|346.03|343.03|346.45|343.45|345.78|342.78|0
1682974800000|2023-05-01 21:00:00|345.92|342.92|345.74|342.74|345.92|342.92|345.57|342.57|0
1682975100000|2023-05-01 21:05:00|345.71|342.71|346.01|343.01|346.01|343.01|345.71|342.71|0
1682975400000|2023-05-01 21:10:00|345.89|342.89|345.69|342.69|346.01|343.01|345.49|342.49|0
1682975700000|2023-05-01 21:15:00|345.59|342.59|345.66|342.66|345.66|342.66|345.52|342.52|0
1682976000000|2023-05-01 21:20:00|345.69|342.69|345.56|342.56|345.81|342.81|345.56|342.56|0
1682976300000|2023-05-01 21:25:00|345.54|342.54|345.59|342.59|345.64|342.64|345.34|342.34|0
1682976600000|2023-05-01 21:30:00|345.56|342.56|345.61|342.61|345.63|342.63|345.49|342.49|0
1682976900000|2023-05-01 21:35:00|345.81|342.81|345.54|342.54|345.88|342.88|345.49|342.49|0
1682977200000|2023-05-01 21:40:00|345.61|342.61|345.51|342.51|345.61|342.61|345.51|342.51|0
1682977500000|2023-05-01 21:45:00|345.39|342.39|345.58|342.58|345.58|342.58|345.39|342.39|0
1682977800000|2023-05-01 21:50:00|345.51|342.51|345.7|342.7|345.75|342.75|345.51|342.51|0
1682978100000|2023-05-01 21:55:00|345.75|342.75|345.92|342.92|346|343|345.7|342.7|0
1682978400000|2023-05-01 22:00:00|345.85|342.85|346.26|343.26|347.43|344.43|345.85|342.85|0
1682978700000|2023-05-01 22:05:00|346.09|343.09|346.43|343.43|346.76|343.76|346.09|343.09|0
1682979000000|2023-05-01 22:10:00|346.35|343.35|346.59|343.59|346.76|343.76|346.09|343.09|0
1682979300000|2023-05-01 22:15:00|346.42|343.42|346.42|343.42|346.76|343.76|346.42|343.42|0
1682979600000|2023-05-01 22:20:00|346.59|343.59|346.59|343.59|346.59|343.59|346.26|343.26|0
1682979900000|2023-05-01 22:25:00|346.42|343.42|345.75|342.75|346.42|343.42|345.59|342.59|0
1682980200000|2023-05-01 22:30:00|345.84|342.84|345.42|342.42|345.84|342.84|345.08|342.08|0
1682980500000|2023-05-01 22:35:00|345.08|342.08|345.25|342.25|345.25|342.25|345.08|342.08|0
1682980800000|2023-05-01 22:40:00|345.34|342.34|345.75|342.75|345.92|342.92|345.25|342.25|0
1682981100000|2023-05-01 22:45:00|345.41|342.41|346.25|343.25|346.25|343.25|345.41|342.41|0
1682981400000|2023-05-01 22:50:00|346.08|343.08|345.91|342.91|346.75|343.75|345.91|342.91|0
1682981700000|2023-05-01 22:55:00|345.75|342.75|345.91|342.91|345.91|342.91|345.74|342.74|0
1682982000000|2023-05-01 23:00:00|346|343|345.24|342.24|346|343|345.24|342.24|0
1682982300000|2023-05-01 23:05:00|345.16|342.16|345.07|342.07|345.16|342.16|345.07|342.07|0
1682982600000|2023-05-01 23:10:00|344.91|341.91|345.24|342.24|345.41|342.41|344.91|341.91|0
1682982900000|2023-05-01 23:15:00|345.41|342.41|345.57|342.57|345.57|342.57|345.24|342.24|0
1682983200000|2023-05-01 23:20:00|345.74|342.74|345.9|342.9|346.07|343.07|345.4|342.4|0
1682983500000|2023-05-01 23:25:00|345.99|342.99|346.07|343.07|346.16|343.16|345.74|342.74|0
1682983800000|2023-05-01 23:30:00|346.16|343.16|346.24|343.24|346.4|343.4|346.07|343.07|0
1682984100000|2023-05-01 23:35:00|346.4|343.4|345.9|342.9|346.4|343.4|345.73|342.73|0
1682984400000|2023-05-01 23:40:00|345.73|342.73|345.73|342.73|345.9|342.9|345.57|342.57|0
1682984700000|2023-05-01 23:45:00|345.9|342.9|346.06|343.06|346.06|343.06|345.56|342.56|0
1682985000000|2023-05-01 23:50:00|345.98|342.98|345.73|342.73|346.06|343.06|345.56|342.56|0
1682985300000|2023-05-01 23:55:00|345.9|342.9|346.06|343.06|346.06|343.06|345.56|342.56|0
1682985600000|2023-05-02 00:00:00|346.4|343.4|345.39|342.39|346.56|343.56|345.39|342.39|0
1682985900000|2023-05-02 00:05:00|345.56|342.56|344.56|341.56|345.56|342.56|344.56|341.56|0
1682986200000|2023-05-02 00:10:00|344.39|341.39|344.72|341.72|344.89|341.89|344.39|341.39|0
1682986500000|2023-05-02 00:15:00|344.89|341.89|345.56|342.56|346.06|343.06|344.72|341.72|0
1682986800000|2023-05-02 00:20:00|345.72|342.72|347.23|344.23|347.9|344.9|345.72|342.72|0
1682987100000|2023-05-02 00:25:00|347.06|344.06|347.56|344.56|347.56|344.56|346.72|343.72|0
1682987400000|2023-05-02 00:30:00|347.73|344.73|347.22|344.22|347.89|344.89|347.06|344.06|0
1682987700000|2023-05-02 00:35:00|347.39|344.39|347.39|344.39|347.39|344.39|346.72|343.72|0
1682988000000|2023-05-02 00:40:00|347.22|344.22|347.05|344.05|347.39|344.39|347.05|344.05|0
1682988300000|2023-05-02 00:45:00|346.89|343.89|347.55|344.55|347.72|344.72|346.89|343.89|0
1682988600000|2023-05-02 00:50:00|347.39|344.39|347.72|344.72|347.72|344.72|347.31|344.31|0
1682988900000|2023-05-02 00:55:00|347.55|344.55|347.22|344.22|347.72|344.72|347.22|344.22|0
1682989200000|2023-05-02 01:00:00|347.38|344.38|347.21|344.21|347.38|344.38|347.05|344.05|0
1682989500000|2023-05-02 01:05:00|347.05|344.05|346.71|343.71|347.05|344.05|346.38|343.38|0
1682989800000|2023-05-02 01:10:00|346.38|343.38|346.38|343.38|346.54|343.54|346.38|343.38|0
1682990100000|2023-05-02 01:15:00|346.21|343.21|345.37|342.37|346.38|343.38|345.21|342.21|0
1682990400000|2023-05-02 01:20:00|345.21|342.21|345.04|342.04|345.37|342.37|344.54|341.54|0
1682990700000|2023-05-02 01:25:00|344.87|341.87|345.2|342.2|345.37|342.37|344.87|341.87|0
1682991000000|2023-05-02 01:30:00|345.04|342.04|344.7|341.7|345.54|342.54|344.37|341.37|0
1682991300000|2023-05-02 01:35:00|344.79|341.79|343.37|340.37|344.79|341.79|343.04|340.04|0
1682991600000|2023-05-02 01:40:00|343.2|340.2|344.37|341.37|344.37|341.37|343.2|340.2|0
1682991900000|2023-05-02 01:45:00|344.2|341.2|345.36|342.36|345.36|342.36|344.2|341.2|0
1682992200000|2023-05-02 01:50:00|345.53|342.53|345.2|342.2|346.03|343.03|344.95|341.95|0
1682992500000|2023-05-02 01:55:00|345.36|342.36|344.86|341.86|345.36|342.36|344.7|341.7|0
1682992800000|2023-05-02 02:00:00|344.69|341.69|344.78|341.78|345.03|342.03|344.36|341.36|0
1682993100000|2023-05-02 02:05:00|344.86|341.86|346.03|343.03|346.11|343.11|344.69|341.69|0
1682993400000|2023-05-02 02:10:00|345.86|342.86|345.19|342.19|346.03|343.03|345.19|342.19|0
1682993700000|2023-05-02 02:15:00|345.36|342.36|345.19|342.19|345.36|342.36|344.52|341.52|0
1682994000000|2023-05-02 02:20:00|345.02|342.02|344.69|341.69|345.44|342.44|344.69|341.69|0
1682994300000|2023-05-02 02:25:00|344.85|341.85|345.02|342.02|345.02|342.02|344.52|341.52|0
1682994600000|2023-05-02 02:30:00|344.85|341.85|344.69|341.69|345.19|342.19|344.52|341.52|0
1682994900000|2023-05-02 02:35:00|344.52|341.52|344.52|341.52|344.69|341.69|344.35|341.35|0
1682995200000|2023-05-02 02:40:00|344.35|341.35|344.68|341.68|344.85|341.85|344.35|341.35|0
1682995500000|2023-05-02 02:45:00|344.52|341.52|344.35|341.35|344.68|341.68|344.35|341.35|0
1682995800000|2023-05-02 02:50:00|344.18|341.18|344.18|341.18|344.35|341.35|344.01|341.01|0
1682996100000|2023-05-02 02:55:00|344.01|341.01|344.01|341.01|344.18|341.18|344.01|341.01|0
1682996400000|2023-05-02 03:00:00|343.85|340.85|343.84|340.84|344.01|341.01|343.84|340.84|0
1682996700000|2023-05-02 03:05:00|344.01|341.01|343.34|340.34|344.01|341.01|343.18|340.18|0
1682997000000|2023-05-02 03:10:00|343.51|340.51|343.18|340.18|343.51|340.51|343.01|340.01|0
1682997300000|2023-05-02 03:15:00|343.1|340.1|343.01|340.01|343.18|340.18|343.01|340.01|0
1682997600000|2023-05-02 03:20:00|343.18|340.18|343.34|340.34|343.67|340.67|343.17|340.17|0
1682997900000|2023-05-02 03:25:00|343.51|340.51|343.51|340.51|343.67|340.67|343.34|340.34|0
1682998200000|2023-05-02 03:30:00|343.67|340.67|343.5|340.5|343.84|340.84|343.5|340.5|0
1682998500000|2023-05-02 03:35:00|343.34|340.34|343|340|343.34|340.34|343|340|0
1682998800000|2023-05-02 03:40:00|342.84|339.84|343.33|340.33|343.33|340.33|342.84|339.84|0
1682999100000|2023-05-02 03:45:00|343.17|340.17|343.17|340.17|343.5|340.5|343.17|340.17|0
1682999400000|2023-05-02 03:50:00|343|340|343|340|343|340|342.67|339.67|0
1682999700000|2023-05-02 03:55:00|342.83|339.83|342.67|339.67|343|340|342.67|339.67|0
1683000000000|2023-05-02 04:00:00|342.5|339.5|342.66|339.66|342.83|339.83|342.5|339.5|0
1683000300000|2023-05-02 04:05:00|342.83|339.83|342.5|339.5|342.83|339.83|342.5|339.5|0
1683000600000|2023-05-02 04:10:00|342.33|339.33|342|339|342.33|339.33|342|339|0
1683000900000|2023-05-02 04:15:00|341.83|338.83|342.66|339.66|342.66|339.66|341.83|338.83|0
1683001200000|2023-05-02 04:20:00|342.83|339.83|342.99|339.99|343.32|340.32|342.66|339.66|0
1683001500000|2023-05-02 04:25:00|342.82|339.82|342.82|339.82|343.16|340.16|342.82|339.82|0
1683001800000|2023-05-02 04:30:00|342.66|339.66|342.66|339.66|343.66|340.66|342.66|339.66|0
1683002100000|2023-05-02 04:35:00|342.49|339.49|341.99|338.99|342.82|339.82|341.99|338.99|0
1683002400000|2023-05-02 04:40:00|342.16|339.16|342.49|339.49|342.65|339.65|342.16|339.16|0
1683002700000|2023-05-02 04:45:00|342.65|339.65|342.32|339.32|342.65|339.65|342.15|339.15|0
1683003000000|2023-05-02 04:50:00|342.49|339.49|342.48|339.48|342.65|339.65|342.32|339.32|0
1683003300000|2023-05-02 04:55:00|342.32|339.32|342.65|339.65|342.65|339.65|342.15|339.15|0
1683003600000|2023-05-02 05:00:00|342.82|339.82|342.48|339.48|342.98|339.98|342.32|339.32|0
1683003900000|2023-05-02 05:05:00|342.65|339.65|341.49|338.49|342.65|339.65|341.32|338.32|0
1683004200000|2023-05-02 05:10:00|341.32|338.32|341.82|338.82|342.15|339.15|341.32|338.32|0
1683004500000|2023-05-02 05:15:00|341.65|338.65|341.65|338.65|341.82|338.82|341.48|338.48|0
1683004800000|2023-05-02 05:20:00|341.48|338.48|341.65|338.65|341.81|338.81|341.32|338.32|0
1683005100000|2023-05-02 05:25:00|341.57|338.57|341.31|338.31|341.81|338.81|341.31|338.31|0
1683005400000|2023-05-02 05:30:00|341.15|338.15|341.15|338.15|341.31|338.31|340.98|337.98|0
1683005700000|2023-05-02 05:35:00|341.23|338.23|340.81|337.81|341.23|338.23|340.65|337.65|0
1683006000000|2023-05-02 05:40:00|340.65|337.65|341.14|338.14|341.31|338.31|340.48|337.48|0
1683006300000|2023-05-02 05:45:00|341.31|338.31|341.39|338.39|341.48|338.48|340.98|337.98|0
1683006600000|2023-05-02 05:50:00|341.31|338.31|341.8|338.8|341.97|338.97|341.14|338.14|0
1683006900000|2023-05-02 05:55:00|341.64|338.64|342.14|339.14|342.14|339.14|341.64|338.64|0
1683007200000|2023-05-02 06:00:00|342.3|339.3|341.8|338.8|342.8|339.8|341.8|338.8|0
1683007500000|2023-05-02 06:05:00|341.77|339.17|342.76|340.16|342.93|340.33|341.77|339.17|0
1683007800000|2023-05-02 06:10:00|342.93|340.33|343.26|340.66|343.43|340.83|342.76|340.16|0
1683008100000|2023-05-02 06:15:00|343.09|340.49|342.93|340.33|343.09|340.49|342.52|339.92|0
1683008400000|2023-05-02 06:20:00|342.76|340.16|341.76|339.16|342.76|340.16|341.76|339.16|0
1683008700000|2023-05-02 06:25:00|341.6|339|342.26|339.66|342.26|339.66|341.6|339|0
1683009000000|2023-05-02 06:30:00|342.09|339.49|341.59|338.99|342.09|339.49|341.59|338.99|0
1683009300000|2023-05-02 06:35:00|341.43|338.83|341.26|338.66|341.59|338.99|341.26|338.66|0
1683009600000|2023-05-02 06:40:00|341.1|338.5|340.27|337.67|341.26|338.66|340.1|337.5|0
1683009900000|2023-05-02 06:45:00|340.43|337.83|340.71|338.11|340.88|338.28|340.1|337.5|0
1683010200000|2023-05-02 06:50:00|340.8|338.2|340.88|338.28|341.04|338.44|340.55|337.95|0
1683010500000|2023-05-02 06:55:00|340.71|338.11|340.55|337.95|340.88|338.28|339.89|337.29|0
1683010800000|2023-05-02 07:00:00|340.71|338.11|339.72|337.12|341.7|339.1|339.55|336.95|0
1683011100000|2023-05-02 07:05:00|339.55|336.95|339.06|336.46|339.88|337.28|338.07|335.47|0
1683011400000|2023-05-02 07:10:00|338.89|336.29|339.88|337.28|340.54|337.94|338.4|335.8|0
1683011700000|2023-05-02 07:15:00|339.55|336.95|341.2|338.6|341.2|338.6|339.39|336.79|0
1683012000000|2023-05-02 07:20:00|341.04|338.44|342.36|339.76|342.86|340.26|340.87|338.27|0
1683012300000|2023-05-02 07:25:00|342.69|340.09|342.36|339.76|343.36|340.76|341.53|338.93|0
1683012600000|2023-05-02 07:30:00|342.52|339.92|342.85|340.25|343.35|340.75|341.86|339.26|0
1683012900000|2023-05-02 07:35:00|342.69|340.09|342.52|339.92|343.68|341.08|342.44|339.84|0
1683013200000|2023-05-02 07:40:00|342.69|340.09|343.18|340.58|343.18|340.58|342.36|339.76|0
1683013500000|2023-05-02 07:45:00|343.02|340.42|343.18|340.58|343.35|340.75|342.35|339.75|0
1683013800000|2023-05-02 07:50:00|343.27|340.67|344.18|341.58|344.34|341.74|342.68|340.08|0
1683014100000|2023-05-02 07:55:00|344.34|341.74|344.34|341.74|344.51|341.91|343.77|341.17|0
1683014400000|2023-05-02 08:00:00|344.18|341.58|346.17|343.57|346.34|343.74|344.18|341.58|0
1683014700000|2023-05-02 08:05:00|346.34|343.74|344.22|341.62|346.51|343.91|344.05|341.45|0
1683015000000|2023-05-02 08:10:00|344.39|341.79|344.89|342.29|345.89|343.29|343.39|340.79|0
1683015300000|2023-05-02 08:15:00|344.98|342.38|344.56|341.96|345.39|342.79|344.39|341.79|0
1683015600000|2023-05-02 08:20:00|344.72|342.12|346.05|343.45|346.38|343.78|344.22|341.62|0
1683015900000|2023-05-02 08:25:00|346.22|343.62|345.38|342.78|346.22|343.62|345.22|342.62|0
1683016200000|2023-05-02 08:30:00|345.22|342.62|345.22|342.62|345.38|342.78|344.88|342.28|0
1683016500000|2023-05-02 08:35:00|345.38|342.78|345.38|342.78|346.38|343.78|345.38|342.78|0
1683016800000|2023-05-02 08:40:00|345.55|342.95|345.05|342.45|345.55|342.95|344.38|341.78|0
1683017100000|2023-05-02 08:45:00|344.88|342.28|344.55|341.95|345.05|342.45|344.47|341.87|0
1683017400000|2023-05-02 08:50:00|344.63|342.03|346.21|343.61|346.21|343.61|344.55|341.95|0
1683017700000|2023-05-02 08:55:00|346.37|343.77|345.96|343.36|346.37|343.77|345.54|342.94|0
1683018000000|2023-05-02 09:00:00|346.21|343.61|345.04|342.44|346.21|343.61|344.88|342.28|0
1683018300000|2023-05-02 09:05:00|345.21|342.61|346.04|343.44|346.54|343.94|345.04|342.44|0
1683018600000|2023-05-02 09:10:00|345.87|343.27|347.2|344.6|347.2|344.6|345.54|342.94|0
1683018900000|2023-05-02 09:15:00|347.03|344.43|345.7|343.1|347.03|344.43|345.7|343.1|0
1683019200000|2023-05-02 09:20:00|345.54|342.94|346.2|343.6|346.37|343.77|345.37|342.77|0
1683019500000|2023-05-02 09:25:00|346.12|343.52|346.2|343.6|346.53|343.93|345.7|343.1|0
1683019800000|2023-05-02 09:30:00|346.36|343.76|346.53|343.93|346.86|344.26|345.87|343.27|0
1683020100000|2023-05-02 09:35:00|346.36|343.76|344.7|342.1|346.36|343.76|344.53|341.93|0
1683020400000|2023-05-02 09:40:00|344.53|341.93|343.87|341.27|344.87|342.27|343.54|340.94|0
1683020700000|2023-05-02 09:45:00|343.54|340.94|344.03|341.43|344.03|341.43|343.37|340.77|0
1683021000000|2023-05-02 09:50:00|343.87|341.27|344.36|341.76|344.53|341.93|343.87|341.27|0
1683021300000|2023-05-02 09:55:00|344.53|341.93|345.52|342.92|345.53|342.93|344.36|341.76|0
1683021600000|2023-05-02 10:00:00|345.69|343.09|347.52|344.92|347.69|345.09|345.69|343.09|0
1683021900000|2023-05-02 10:05:00|347.44|344.84|346.85|344.25|347.69|345.09|346.52|343.92|0
1683022200000|2023-05-02 10:10:00|347.19|344.59|346.85|344.25|348.19|345.59|346.35|343.75|0
1683022500000|2023-05-02 10:15:00|347.02|344.42|346.85|344.25|347.18|344.58|346.52|343.92|0
1683022800000|2023-05-02 10:20:00|346.68|344.08|346.52|343.92|347.18|344.58|346.35|343.75|0
1683023100000|2023-05-02 10:25:00|346.35|343.75|346.18|343.58|346.85|344.25|346.18|343.58|0
1683023400000|2023-05-02 10:30:00|346.35|343.75|346.68|344.08|347.01|344.41|346.35|343.75|0
1683023700000|2023-05-02 10:35:00|346.51|343.91|346.35|343.75|346.51|343.91|346.01|343.41|0
1683024000000|2023-05-02 10:40:00|346.18|343.58|347.01|344.41|347.01|344.41|346.18|343.58|0
1683024300000|2023-05-02 10:45:00|347.18|344.58|345.18|342.58|347.18|344.58|345.18|342.58|0
1683024600000|2023-05-02 10:50:00|345.27|342.67|345.26|342.66|345.34|342.74|345.18|342.58|0
1683024900000|2023-05-02 10:55:00|345.34|342.74|345.59|342.99|345.84|343.24|345.18|342.58|0
1683025200000|2023-05-02 11:00:00|345.51|342.91|345.84|343.24|346.01|343.41|345.18|342.58|0
1683025500000|2023-05-02 11:05:00|345.67|343.07|344.68|342.08|346.01|343.41|344.68|342.08|0
1683025800000|2023-05-02 11:10:00|344.84|342.24|344.51|341.91|345.34|342.74|344.51|341.91|0
1683026100000|2023-05-02 11:15:00|344.34|341.74|344.18|341.58|344.51|341.91|343.85|341.25|0
1683026400000|2023-05-02 11:20:00|344.1|341.5|344.51|341.91|344.51|341.91|343.68|341.08|0
1683026700000|2023-05-02 11:25:00|344.84|342.24|345.67|343.07|345.67|343.07|344.84|342.24|0
1683027000000|2023-05-02 11:30:00|345.83|343.23|346|343.4|346.16|343.56|345.17|342.57|0
1683027300000|2023-05-02 11:35:00|345.83|343.23|346|343.4|346.16|343.56|345.33|342.73|0
1683027600000|2023-05-02 11:40:00|345.83|343.23|345.33|342.73|346|343.4|345.16|342.56|0
1683027900000|2023-05-02 11:45:00|345.5|342.9|346.66|344.06|346.66|344.06|345.16|342.56|0
1683028200000|2023-05-02 11:50:00|346.49|343.89|346.49|343.89|346.83|344.23|346.16|343.56|0
1683028500000|2023-05-02 11:55:00|346.32|343.72|345.82|343.22|346.32|343.72|345.49|342.89|0
1683028800000|2023-05-02 12:00:00|345.99|343.39|346.82|344.22|347.49|344.89|345.99|343.39|0
1683029100000|2023-05-02 12:05:00|346.99|344.39|346.65|344.05|347.15|344.55|346.49|343.89|0
1683029400000|2023-05-02 12:10:00|346.49|343.89|347.15|344.55|347.32|344.72|346.49|343.89|0
1683029700000|2023-05-02 12:15:00|346.98|344.38|347.48|344.88|347.82|345.22|346.98|344.38|0
1683030000000|2023-05-02 12:20:00|347.32|344.72|347.98|345.38|348.15|345.55|347.15|344.55|0
1683030300000|2023-05-02 12:25:00|348.15|345.55|347.98|345.38|348.15|345.55|347.48|344.88|0
1683030600000|2023-05-02 12:30:00|348.15|345.55|347.15|344.55|349.15|346.55|346.81|344.21|0
1683030900000|2023-05-02 12:35:00|347.31|344.71|347.31|344.71|347.48|344.88|346.48|343.88|0
1683031200000|2023-05-02 12:40:00|347.48|344.88|346.31|343.71|347.64|345.04|346.14|343.54|0
1683031500000|2023-05-02 12:45:00|346.48|343.88|347.48|344.88|347.64|345.04|346.48|343.88|0
1683031800000|2023-05-02 12:50:00|347.64|345.04|344.58|341.98|347.81|345.21|344.42|341.82|0
1683032100000|2023-05-02 12:55:00|344.42|341.82|345.42|342.82|345.42|342.82|343.75|341.15|0
1683032400000|2023-05-02 13:00:00|345.25|342.65|345.25|342.65|345.59|342.99|344.41|341.81|0
1683032700000|2023-05-02 13:05:00|345.42|342.82|346.25|343.65|346.42|343.82|345.42|342.82|0
1683033000000|2023-05-02 13:10:00|346.17|343.57|346.42|343.82|346.59|343.99|345.92|343.32|0
1683033300000|2023-05-02 13:15:00|346.92|344.32|345.41|342.81|346.92|344.32|345.25|342.65|0
1683033600000|2023-05-02 13:20:00|345.33|342.73|345.58|342.98|345.75|343.15|345.25|342.65|0
1683033900000|2023-05-02 13:25:00|345.75|343.15|345.08|342.48|346.08|343.48|345.08|342.48|0
1683034200000|2023-05-02 13:30:00|344.91|342.31|349.37|346.77|350.72|348.12|336.55|333.95|0
1683034500000|2023-05-02 13:35:00|349.04|346.44|350.55|347.95|352.24|349.64|348.87|346.27|0
1683034800000|2023-05-02 13:40:00|350.38|347.78|351.06|348.46|352.24|349.64|349.71|347.11|0
1683035100000|2023-05-02 13:45:00|351.39|348.79|352.57|349.97|352.91|350.31|349.71|347.11|0
1683035400000|2023-05-02 13:50:00|352.91|350.31|353.25|350.65|353.76|351.16|352.07|349.47|0
1683035700000|2023-05-02 13:55:00|353.42|350.82|353.76|351.16|354.94|352.34|353.08|350.48|0
1683036000000|2023-05-02 14:00:00|353.34|350.74|357.32|354.72|357.49|354.89|352.23|349.63|0
1683036300000|2023-05-02 14:05:00|357.49|354.89|361.25|358.65|361.77|359.17|357.49|354.89|0
1683036600000|2023-05-02 14:10:00|360.74|358.14|368.6|366|370.49|367.89|360.57|357.97|0
1683036900000|2023-05-02 14:15:00|368.77|366.17|368.74|366.14|369.28|366.68|365.31|362.71|0
1683037200000|2023-05-02 14:20:00|368.39|365.79|376.32|373.72|376.32|373.72|368.22|365.62|0
1683037500000|2023-05-02 14:25:00|375.97|373.37|376.82|374.22|379.09|376.49|373.54|370.94|0
1683037800000|2023-05-02 14:30:00|376.47|373.87|382.81|380.21|382.81|380.21|376.47|373.87|0
1683038100000|2023-05-02 14:35:00|382.98|380.38|385.27|382.67|387.03|384.43|381.05|378.45|0
1683038400000|2023-05-02 14:40:00|385.62|383.02|385.77|383.17|385.95|383.35|383.16|380.56|0
1683038700000|2023-05-02 14:45:00|385.42|382.82|387.18|384.58|389.66|387.06|384.54|381.94|0
1683039000000|2023-05-02 14:50:00|387.36|384.76|389.48|386.88|391.79|389.19|385.59|382.99|0
1683039300000|2023-05-02 14:55:00|389.3|386.7|391.61|389.01|391.96|389.36|388.59|385.99|0
1683039600000|2023-05-02 15:00:00|391.43|388.83|394.4|391.8|397.07|394.47|390.63|388.03|0
1683039900000|2023-05-02 15:05:00|394.75|392.15|395.66|393.06|397.81|395.21|392.29|389.69|0
1683040200000|2023-05-02 15:10:00|394.94|392.34|396.01|393.41|396.73|394.13|394.23|391.63|0
1683040500000|2023-05-02 15:15:00|395.66|393.06|395.97|393.37|395.97|393.37|393.64|391.04|0
1683040800000|2023-05-02 15:20:00|395.07|392.47|396.15|393.55|398.3|395.7|394.36|391.76|0
1683041100000|2023-05-02 15:25:00|395.97|393.37|396.5|393.9|398.3|395.7|395.79|393.19|0
1683041400000|2023-05-02 15:30:00|396.68|394.08|397.4|394.8|400.64|398.04|395.79|393.19|0
1683041700000|2023-05-02 15:35:00|397.22|394.62|395.07|392.47|397.94|395.34|394.17|391.57|0
1683042000000|2023-05-02 15:40:00|394.53|391.93|391.67|389.07|394.89|392.29|391.14|388.54|0
1683042300000|2023-05-02 15:45:00|391.49|388.89|387.46|384.86|391.67|389.07|386.74|384.14|0
1683042600000|2023-05-02 15:50:00|387.81|385.21|391.22|388.62|394.64|392.04|387.28|384.68|0
1683042900000|2023-05-02 15:55:00|391.4|388.8|391.57|388.97|392.65|390.05|390.32|387.72|0
1683043200000|2023-05-02 16:00:00|390.68|388.08|392.31|389.71|394.11|391.51|390.68|388.08|0
1683043500000|2023-05-02 16:05:00|392.49|389.89|391.23|388.63|393.57|390.97|390.16|387.56|0
1683043800000|2023-05-02 16:10:00|391.59|388.99|389.8|387.2|393.57|390.97|389.8|387.2|0
1683044100000|2023-05-02 16:15:00|389.98|387.38|390.34|387.74|392.67|390.07|389.44|386.84|0
1683044400000|2023-05-02 16:20:00|390.51|387.91|389.8|387.2|392.67|390.07|389.62|387.02|0
1683044700000|2023-05-02 16:25:00|389.62|387.02|387.83|385.23|390.15|387.55|387.47|384.87|0
1683045000000|2023-05-02 16:30:00|388.19|385.59|388.72|386.12|388.9|386.3|387.47|384.87|0
1683045300000|2023-05-02 16:35:00|389.08|386.48|386.91|384.31|389.26|386.66|385.34|382.74|0
1683045600000|2023-05-02 16:40:00|386.73|384.13|386.37|383.77|387.44|384.84|385.84|383.24|0
1683045900000|2023-05-02 16:45:00|386.19|383.59|386.91|384.31|387.26|384.66|385.66|383.06|0
1683046200000|2023-05-02 16:50:00|386.73|384.13|384.77|382.17|386.73|384.13|383.52|380.92|0
1683046500000|2023-05-02 16:55:00|384.68|382.08|384.41|381.81|387.08|384.48|384.23|381.63|0
1683046800000|2023-05-02 17:00:00|384.77|382.17|383.7|381.1|386.01|383.41|383.16|380.56|0
1683047100000|2023-05-02 17:05:00|383.52|380.92|383.52|380.92|383.7|381.1|382.1|379.5|0
1683047400000|2023-05-02 17:10:00|383.34|380.74|383.87|381.27|384.05|381.45|382.1|379.5|0
1683047700000|2023-05-02 17:15:00|383.69|381.09|382.45|379.85|383.69|381.09|381.74|379.14|0
1683048000000|2023-05-02 17:20:00|382.27|379.67|381.03|378.43|382.98|380.38|381.03|378.43|0
1683048300000|2023-05-02 17:25:00|380.86|378.26|380.94|378.34|382.35|379.75|378.4|375.8|0
1683048600000|2023-05-02 17:30:00|380.77|378.17|381.3|378.7|382.01|379.41|379.53|376.93|0
1683048900000|2023-05-02 17:35:00|381.12|378.52|379.35|376.75|381.12|378.52|379|376.4|0
1683049200000|2023-05-02 17:40:00|379.18|376.58|379.18|376.58|379.71|377.11|378.65|376.05|0
1683049500000|2023-05-02 17:45:00|379|376.4|376.89|374.29|379|376.4|376.71|374.11|0
1683049800000|2023-05-02 17:50:00|377.06|374.46|374.96|372.36|377.06|374.46|373.56|370.96|0
1683050100000|2023-05-02 17:55:00|374.78|372.18|376.88|374.28|377.41|374.81|374.43|371.83|0
1683050400000|2023-05-02 18:00:00|376.53|373.93|380.32|377.72|382.25|379.65|376.53|373.93|0
1683050700000|2023-05-02 18:05:00|380.14|377.54|380.49|377.89|381.02|378.42|379.09|376.49|0
1683051000000|2023-05-02 18:10:00|380.31|377.71|384.72|382.12|385.26|382.66|379.61|377.01|0
1683051300000|2023-05-02 18:15:00|384.55|381.95|381.72|379.12|385.08|382.48|381.19|378.59|0
1683051600000|2023-05-02 18:20:00|381.54|378.94|383.66|381.06|383.84|381.24|381.02|378.42|0
1683051900000|2023-05-02 18:25:00|383.4|380.8|382.42|379.82|384.19|381.59|381.72|379.12|0
1683052200000|2023-05-02 18:30:00|382.25|379.65|382.6|380|383.48|380.88|381.37|378.77|0
1683052500000|2023-05-02 18:35:00|382.42|379.82|380.31|377.71|382.42|379.82|379.43|376.83|0
1683052800000|2023-05-02 18:40:00|380.13|377.53|380.48|377.88|382.77|380.17|379.78|377.18|0
1683053100000|2023-05-02 18:45:00|380.31|377.71|377.67|375.07|380.31|377.71|377.15|374.55|0
1683053400000|2023-05-02 18:50:00|377.5|374.9|376.79|374.19|378.2|375.6|375.57|372.97|0
1683053700000|2023-05-02 18:55:00|377.14|374.54|376.27|373.67|377.14|374.54|375.75|373.15|0
1683054000000|2023-05-02 19:00:00|376.09|373.49|378.02|375.42|379.25|376.65|375.22|372.62|0
1683054300000|2023-05-02 19:05:00|377.49|374.89|376.09|373.49|378.54|375.94|376.09|373.49|0
1683054600000|2023-05-02 19:10:00|375.74|373.14|373.47|370.87|375.74|373.14|372.6|370|0
1683054900000|2023-05-02 19:15:00|373.3|370.7|375.74|373.14|377.66|375.06|372.6|370|0
1683055200000|2023-05-02 19:20:00|375.56|372.96|375.39|372.79|376.44|373.84|373.82|371.22|0
1683055500000|2023-05-02 19:25:00|375.21|372.61|373.44|370.84|376.22|373.62|373.09|370.49|0
1683055800000|2023-05-02 19:30:00|373.61|371.01|376.93|374.33|377.55|374.95|373.61|371.01|0
1683056100000|2023-05-02 19:35:00|377.28|374.68|375.88|373.28|378.16|375.56|375.35|372.75|0
1683056400000|2023-05-02 19:40:00|376.23|373.63|376.4|373.8|377.46|374.86|375.18|372.58|0
1683056700000|2023-05-02 19:45:00|376.75|374.15|378.68|376.08|379.56|376.96|376.75|374.15|0
1683057000000|2023-05-02 19:50:00|379.39|376.79|374.48|371.88|379.39|376.79|373.6|371|0
1683057300000|2023-05-02 19:55:00|374.65|372.05|377.8|375.2|377.8|375.2|374.3|371.7|0
1683057600000|2023-05-02 20:00:00|377.1|374.5|376.22|373.62|377.1|374.5|375.52|372.92|0
1683057900000|2023-05-02 20:05:00|375.87|373.27|376.4|373.8|376.4|373.8|375.87|373.27|0
1683058200000|2023-05-02 20:10:00|376.57|373.97|377.1|374.5|377.1|374.5|376.4|373.8|0
1683058500000|2023-05-02 20:15:00|377.3|374.3|376.95|373.95|377.65|374.65|376.77|373.77|0
1683058800000|2023-05-02 20:20:00|377.12|374.12|377.29|374.29|377.65|374.65|377.12|374.12|0
1683059100000|2023-05-02 20:25:00|377.47|374.47|377.29|374.29|377.82|374.82|377.29|374.29|0
1683059400000|2023-05-02 20:30:00|377.12|374.12|377.99|374.99|377.99|374.99|376.94|373.94|0
1683059700000|2023-05-02 20:35:00|378.17|375.17|377.47|374.47|378.17|375.17|377.12|374.12|0
1683060000000|2023-05-02 20:40:00|377.38|374.38|378.17|375.17|378.34|375.34|377.38|374.38|0
1683060300000|2023-05-02 20:45:00|377.82|374.82|378.52|375.52|378.69|375.69|377.82|374.82|0
1683060600000|2023-05-02 20:50:00|378.61|375.61|378.69|375.69|378.69|375.69|378.16|375.16|0
1683060900000|2023-05-02 20:55:00|378.87|375.87|379.49|376.49|379.66|376.66|378.52|375.52|0
1683061200000|2023-05-02 21:00:00|379.39|376.39|379.32|376.32|379.41|376.41|379.32|376.32|0
1683061500000|2023-05-02 21:05:00|379.39|376.39|379.41|376.41|379.59|376.59|379.29|376.29|0
1683061800000|2023-05-02 21:10:00|379.39|376.39|379.62|376.62|379.62|376.62|379.31|376.31|0
1683062100000|2023-05-02 21:15:00|379.47|376.47|379.82|376.82|379.97|376.97|379.47|376.47|0
1683062400000|2023-05-02 21:20:00|379.77|376.77|380.03|377.03|380.34|377.34|379.77|376.77|0
1683062700000|2023-05-02 21:25:00|380.13|377.13|379.97|376.97|380.13|377.13|379.77|376.77|0
1683063000000|2023-05-02 21:30:00|379.74|376.74|379.84|376.84|379.95|376.95|379.58|376.58|0
1683063300000|2023-05-02 21:35:00|379.87|376.87|379.79|376.79|380.1|377.1|379.76|376.76|0
1683063600000|2023-05-02 21:40:00|379.81|376.81|379.84|376.84|379.89|376.89|379.64|376.64|0
1683063900000|2023-05-02 21:45:00|379.89|376.89|380.1|377.1|380.1|377.1|379.66|376.66|0
1683064200000|2023-05-02 21:50:00|379.89|376.89|379.68|376.68|379.89|376.89|379.68|376.68|0
1683064500000|2023-05-02 21:55:00|379.71|376.71|379.99|376.99|380.02|377.02|379.71|376.71|0
1683064800000|2023-05-02 22:00:00|379.82|376.82|379.55|376.55|380.17|377.17|379.2|376.2|0
1683065100000|2023-05-02 22:05:00|379.73|376.73|379.38|376.38|380.08|377.08|379.38|376.38|0
1683065400000|2023-05-02 22:10:00|379.2|376.2|378.76|375.76|379.2|376.2|378.32|375.32|0
1683065700000|2023-05-02 22:15:00|378.85|375.85|379.02|376.02|379.73|376.73|378.67|375.67|0
1683066000000|2023-05-02 22:20:00|379.2|376.2|379.37|376.37|379.55|376.55|378.84|375.84|0
1683066300000|2023-05-02 22:25:00|379.2|376.2|378.84|375.84|379.9|376.9|378.67|375.67|0
1683066600000|2023-05-02 22:30:00|378.49|375.49|378.84|375.84|378.84|375.84|378.06|375.06|0
1683066900000|2023-05-02 22:35:00|379.02|376.02|379.37|376.37|379.37|376.37|378.58|375.58|0
1683067200000|2023-05-02 22:40:00|379.28|376.28|379.37|376.37|379.72|376.72|379.19|376.19|0
1683067500000|2023-05-02 22:45:00|379.19|376.19|379.37|376.37|379.54|376.54|379.19|376.19|0
1683067800000|2023-05-02 22:50:00|379.19|376.19|379.36|376.36|379.54|376.54|379.19|376.19|0
1683068100000|2023-05-02 22:55:00|379.28|376.28|379.36|376.36|379.36|376.36|379.19|376.19|0
1683068400000|2023-05-02 23:00:00|379.28|376.28|379.36|376.36|380.07|377.07|379.28|376.28|0
1683068700000|2023-05-02 23:05:00|379.19|376.19|378.48|375.48|379.19|376.19|378.31|375.31|0
1683069000000|2023-05-02 23:10:00|378.66|375.66|378.48|375.48|378.83|375.83|378.48|375.48|0
1683069300000|2023-05-02 23:15:00|378.66|375.66|378.13|375.13|378.66|375.66|378.13|375.13|0
1683069600000|2023-05-02 23:20:00|377.95|374.95|377.6|374.6|377.95|374.95|377.6|374.6|0
1683069900000|2023-05-02 23:25:00|377.69|374.69|377.6|374.6|377.78|374.78|377.42|374.42|0
1683070200000|2023-05-02 23:30:00|377.42|374.42|377.6|374.6|377.77|374.77|377.42|374.42|0
1683070500000|2023-05-02 23:35:00|377.77|374.77|377.77|374.77|377.95|374.95|377.42|374.42|0
1683070800000|2023-05-02 23:40:00|377.95|374.95|377.42|374.42|377.95|374.95|377.24|374.24|0
1683071100000|2023-05-02 23:45:00|377.59|374.59|376.54|373.54|377.59|374.59|376.54|373.54|0
1683071400000|2023-05-02 23:50:00|376.37|373.37|376.54|373.54|376.72|373.72|376.36|373.36|0
1683071700000|2023-05-02 23:55:00|376.36|373.36|376.19|373.19|376.54|373.54|376.01|373.01|0
1683072000000|2023-05-03 00:00:00|376.01|373.01|376.63|373.63|377.06|374.06|375.84|372.84|0
1683072300000|2023-05-03 00:05:00|376.54|373.54|376.54|373.54|376.71|373.71|376.19|373.19|0
1683072600000|2023-05-03 00:10:00|376.71|373.71|376.89|373.89|377.76|374.76|376.54|373.54|0
1683072900000|2023-05-03 00:15:00|377.06|374.06|376.01|373.01|377.41|374.41|375.83|372.83|0
1683073200000|2023-05-03 00:20:00|375.83|372.83|376.01|373.01|376.53|373.53|375.48|372.48|0
1683073500000|2023-05-03 00:25:00|375.83|372.83|375.83|372.83|376.18|373.18|375.66|372.66|0
1683073800000|2023-05-03 00:30:00|375.66|372.66|374.6|371.6|375.83|372.83|374.6|371.6|0
1683074100000|2023-05-03 00:35:00|374.78|371.78|374.08|371.08|374.78|371.78|373.73|370.73|0
1683074400000|2023-05-03 00:40:00|373.9|370.9|373.21|370.21|374.25|371.25|373.03|370.03|0
1683074700000|2023-05-03 00:45:00|373.38|370.38|373.38|370.38|373.73|370.73|373.2|370.2|0
1683075000000|2023-05-03 00:50:00|373.55|370.55|373.73|370.73|374.08|371.08|373.47|370.47|0
1683075300000|2023-05-03 00:55:00|373.64|370.64|373.55|370.55|373.73|370.73|373.38|370.38|0
1683075600000|2023-05-03 01:00:00|373.64|370.64|374.07|371.07|374.25|371.25|373.2|370.2|0
1683075900000|2023-05-03 01:05:00|374.16|371.16|374.77|371.77|374.77|371.77|374.16|371.16|0
1683076200000|2023-05-03 01:10:00|374.25|371.25|374.07|371.07|374.77|371.77|374.07|371.07|0
1683076500000|2023-05-03 01:15:00|374.25|371.25|374.77|371.77|374.94|371.94|373.9|370.9|0
1683076800000|2023-05-03 01:20:00|374.86|371.86|374.42|371.42|375.12|372.12|374.24|371.24|0
1683077100000|2023-05-03 01:25:00|374.59|371.59|374.59|371.59|374.77|371.77|374.07|371.07|0
1683077400000|2023-05-03 01:30:00|374.77|371.77|374.94|371.94|375.29|372.29|374.76|371.76|0
1683077700000|2023-05-03 01:35:00|374.76|371.76|374.76|371.76|374.94|371.94|374.06|371.06|0
1683078000000|2023-05-03 01:40:00|374.41|371.41|374.41|371.41|374.41|371.41|374.24|371.24|0
1683078300000|2023-05-03 01:45:00|374.5|371.5|375.28|372.28|375.28|372.28|374.24|371.24|0
1683078600000|2023-05-03 01:50:00|375.11|372.11|375.81|372.81|375.81|372.81|375.11|372.11|0
1683078900000|2023-05-03 01:55:00|375.63|372.63|374.93|371.93|375.81|372.81|374.93|371.93|0
1683079200000|2023-05-03 02:00:00|374.76|371.76|373.53|370.53|374.76|371.76|373.53|370.53|0
1683079500000|2023-05-03 02:05:00|373.71|370.71|373.88|370.88|374.41|371.41|373.71|370.71|0
1683079800000|2023-05-03 02:10:00|373.71|370.71|373.53|370.53|373.88|370.88|373.18|370.18|0
1683080100000|2023-05-03 02:15:00|373.71|370.71|373.7|370.7|373.88|370.88|373.53|370.53|0
1683080400000|2023-05-03 02:20:00|373.88|370.88|374.05|371.05|374.05|371.05|373.7|370.7|0
1683080700000|2023-05-03 02:25:00|374.23|371.23|374.4|371.4|374.4|371.4|373.88|370.88|0
1683081000000|2023-05-03 02:30:00|374.23|371.23|374.05|371.05|374.4|371.4|374.05|371.05|0
1683081300000|2023-05-03 02:35:00|374.14|371.14|373.87|370.87|374.4|371.4|373.87|370.87|0
1683081600000|2023-05-03 02:40:00|373.7|370.7|373.7|370.7|373.87|370.87|373.52|370.52|0
1683081900000|2023-05-03 02:45:00|373.52|370.52|373|370|373.52|370.52|372.83|369.83|0
1683082200000|2023-05-03 02:50:00|373.17|370.17|373.35|370.35|373.52|370.52|372.82|369.82|0
1683082500000|2023-05-03 02:55:00|373.52|370.52|373.69|370.69|373.87|370.87|373.35|370.35|0
1683082800000|2023-05-03 03:00:00|373.17|370.17|373.52|370.52|373.52|370.52|373.17|370.17|0
1683083100000|2023-05-03 03:05:00|373.34|370.34|373.34|370.34|373.52|370.52|373.34|370.34|0
1683083400000|2023-05-03 03:10:00|373.52|370.52|372.64|369.64|373.52|370.52|372.64|369.64|0
1683083700000|2023-05-03 03:15:00|372.99|369.99|373.34|370.34|373.34|370.34|372.99|369.99|0
1683084000000|2023-05-03 03:20:00|373.51|370.51|374.04|371.04|374.39|371.39|373.51|370.51|0
1683084300000|2023-05-03 03:25:00|374.21|371.21|373.86|370.86|374.21|371.21|373.69|370.69|0
1683084600000|2023-05-03 03:30:00|373.69|370.69|373.51|370.51|373.86|370.86|373.51|370.51|0
1683084900000|2023-05-03 03:35:00|373.69|370.69|373.34|370.34|373.86|370.86|373.34|370.34|0
1683085200000|2023-05-03 03:40:00|373.51|370.51|372.99|369.99|373.51|370.51|372.99|369.99|0
1683085500000|2023-05-03 03:45:00|372.98|369.98|373.33|370.33|373.51|370.51|372.64|369.64|0
1683085800000|2023-05-03 03:50:00|373.51|370.51|372.81|369.81|373.51|370.51|372.81|369.81|0
1683086100000|2023-05-03 03:55:00|372.9|369.9|372.81|369.81|372.98|369.98|372.63|369.63|0
1683086400000|2023-05-03 04:00:00|372.98|369.98|372.81|369.81|373.5|370.5|372.46|369.46|0
1683086700000|2023-05-03 04:05:00|372.98|369.98|373.15|370.15|373.15|370.15|372.8|369.8|0
1683087000000|2023-05-03 04:10:00|372.98|369.98|373.15|370.15|373.15|370.15|372.98|369.98|0
1683087300000|2023-05-03 04:15:00|372.98|369.98|372.98|369.98|373.15|370.15|372.8|369.8|0
1683087600000|2023-05-03 04:20:00|373.07|370.07|373.67|370.67|373.85|370.85|372.98|369.98|0
1683087900000|2023-05-03 04:25:00|373.76|370.76|372.97|369.97|373.85|370.85|372.97|369.97|0
1683088200000|2023-05-03 04:30:00|373.06|370.06|373.67|370.67|373.67|370.67|373.06|370.06|0
1683088500000|2023-05-03 04:35:00|373.5|370.5|373.67|370.67|373.67|370.67|373.49|370.49|0
1683088800000|2023-05-03 04:40:00|373.49|370.49|373.32|370.32|373.49|370.49|373.14|370.14|0
1683089100000|2023-05-03 04:45:00|373.41|370.41|372.97|369.97|373.49|370.49|372.79|369.79|0
1683089400000|2023-05-03 04:50:00|372.79|369.79|373.14|370.14|373.14|370.14|372.79|369.79|0
1683089700000|2023-05-03 04:55:00|373.32|370.32|372.97|369.97|373.32|370.32|372.97|369.97|0
1683090000000|2023-05-03 05:00:00|372.79|369.79|371.22|368.22|372.97|369.97|370.88|367.88|0
1683090300000|2023-05-03 05:05:00|371.4|368.4|372.09|369.09|372.27|369.27|371.4|368.4|0
1683090600000|2023-05-03 05:10:00|372.27|369.27|371.39|368.39|372.27|369.27|371.39|368.39|0
1683090900000|2023-05-03 05:15:00|371.22|368.22|372.18|369.18|372.18|369.18|371.05|368.05|0
1683091200000|2023-05-03 05:20:00|372.26|369.26|372.61|369.61|372.96|369.96|372.09|369.09|0
1683091500000|2023-05-03 05:25:00|372.44|369.44|372.44|369.44|372.78|369.78|372.26|369.26|0
1683091800000|2023-05-03 05:30:00|372.26|369.26|373.13|370.13|373.22|370.22|372.09|369.09|0
1683092100000|2023-05-03 05:35:00|372.96|369.96|373.13|370.13|373.3|370.3|372.78|369.78|0
1683092400000|2023-05-03 05:40:00|372.96|369.96|372.26|369.26|373.13|370.13|372.26|369.26|0
1683092700000|2023-05-03 05:45:00|372.08|369.08|372.08|369.08|372.43|369.43|372.08|369.08|0
1683093000000|2023-05-03 05:50:00|371.73|368.73|371.56|368.56|371.91|368.91|371.38|368.38|0
1683093300000|2023-05-03 05:55:00|371.65|368.65|371.73|368.73|371.91|368.91|371.56|368.56|0
1683093600000|2023-05-03 06:00:00|371.56|368.56|372.08|369.08|372.08|369.08|370.86|367.86|0
1683093900000|2023-05-03 06:05:00|371.88|369.28|372.05|369.45|372.75|370.15|371.7|369.1|0
1683094200000|2023-05-03 06:10:00|371.97|369.37|371.18|368.58|372.05|369.45|370.83|368.23|0
1683094500000|2023-05-03 06:15:00|371.35|368.75|371.18|368.58|372.22|369.62|371.18|368.58|0
1683094800000|2023-05-03 06:20:00|371|368.4|371.96|369.36|372.05|369.45|370.83|368.23|0
1683095100000|2023-05-03 06:25:00|371.87|369.27|370.83|368.23|372.05|369.45|370.83|368.23|0
1683095400000|2023-05-03 06:30:00|370.65|368.05|371.17|368.57|371.52|368.92|370.65|368.05|0
1683095700000|2023-05-03 06:35:00|371.35|368.75|371.52|368.92|371.87|369.27|371|368.4|0
1683096000000|2023-05-03 06:40:00|371.35|368.75|371.87|369.27|372.04|369.44|371|368.4|0
1683096300000|2023-05-03 06:45:00|372.04|369.44|371.87|369.27|372.56|369.96|371.52|368.92|0
1683096600000|2023-05-03 06:50:00|371.78|369.18|371.09|368.49|371.87|369.27|370.47|367.87|0
1683096900000|2023-05-03 06:55:00|370.99|368.39|371.86|369.26|371.86|369.26|370.47|367.87|0
1683097200000|2023-05-03 07:00:00|372.21|369.61|370.47|367.87|372.3|369.7|369.6|367|0
1683097500000|2023-05-03 07:05:00|370.64|368.04|374.24|371.64|374.59|371.99|370.64|368.04|0
1683097800000|2023-05-03 07:10:00|374.41|371.81|373.89|371.29|374.41|371.81|373.37|370.77|0
1683098100000|2023-05-03 07:15:00|373.72|371.12|371.28|368.68|374.06|371.46|370.42|367.82|0
1683098400000|2023-05-03 07:20:00|371.46|368.86|371.8|369.2|372.32|369.72|371.28|368.68|0
1683098700000|2023-05-03 07:25:00|371.63|369.03|371.98|369.38|372.5|369.9|371.63|369.03|0
1683099000000|2023-05-03 07:30:00|372.32|369.72|371.8|369.2|372.84|370.24|371.8|369.2|0
1683099300000|2023-05-03 07:35:00|371.89|369.29|372.67|370.07|372.67|370.07|371.28|368.68|0
1683099600000|2023-05-03 07:40:00|372.49|369.89|372.84|370.24|372.84|370.24|372.15|369.55|0
1683099900000|2023-05-03 07:45:00|372.67|370.07|372.84|370.24|372.84|370.24|372.32|369.72|0
1683100200000|2023-05-03 07:50:00|373.01|370.41|374.58|371.98|374.58|371.98|372.58|369.98|0
1683100500000|2023-05-03 07:55:00|374.75|372.15|374.58|371.98|374.92|372.32|374.4|371.8|0
1683100800000|2023-05-03 08:00:00|374.4|371.8|375.27|372.67|375.45|372.85|373.53|370.93|0
1683101100000|2023-05-03 08:05:00|375.1|372.5|374.22|371.62|375.62|373.02|372.49|369.89|0
1683101400000|2023-05-03 08:10:00|374.05|371.45|375.44|372.84|375.44|372.84|373.53|370.93|0
1683101700000|2023-05-03 08:15:00|375.62|373.02|374.05|371.45|375.62|373.02|374.05|371.45|0
1683102000000|2023-05-03 08:20:00|374.22|371.62|375.44|372.84|375.62|373.02|374.22|371.62|0
1683102300000|2023-05-03 08:25:00|375.53|372.93|375.61|373.01|375.62|373.02|374.74|372.14|0
1683102600000|2023-05-03 08:30:00|375.09|372.49|374.92|372.32|375.44|372.84|374.48|371.88|0
1683102900000|2023-05-03 08:35:00|375.09|372.49|373.52|370.92|375.61|373.01|373.52|370.92|0
1683103200000|2023-05-03 08:40:00|373.35|370.75|373.17|370.57|373.87|371.27|372.83|370.23|0
1683103500000|2023-05-03 08:45:00|373.35|370.75|373.87|371.27|374.04|371.44|373.17|370.57|0
1683103800000|2023-05-03 08:50:00|374.04|371.44|374.21|371.61|374.56|371.96|373.52|370.92|0
1683104100000|2023-05-03 08:55:00|374.04|371.44|374.39|371.79|374.39|371.79|373.34|370.74|0
1683104400000|2023-05-03 09:00:00|374.21|371.61|373.86|371.26|374.56|371.96|372.99|370.39|0
1683104700000|2023-05-03 09:05:00|373.95|371.35|373.86|371.26|374.38|371.78|373.51|370.91|0
1683105000000|2023-05-03 09:10:00|373.69|371.09|372.99|370.39|374.04|371.44|372.82|370.22|0
1683105300000|2023-05-03 09:15:00|373.16|370.56|374.03|371.43|374.03|371.43|372.99|370.39|0
1683105600000|2023-05-03 09:20:00|374.21|371.61|372.99|370.39|374.21|371.61|372.81|370.21|0
1683105900000|2023-05-03 09:25:00|373.16|370.56|374.2|371.6|374.3|371.7|373.16|370.56|0
1683106200000|2023-05-03 09:30:00|374.38|371.78|374.55|371.95|375.07|372.47|374.38|371.78|0
1683106500000|2023-05-03 09:35:00|374.9|372.3|375.6|373|375.6|373|374.72|372.12|0
1683106800000|2023-05-03 09:40:00|375.42|372.82|375.25|372.65|376.12|373.52|374.9|372.3|0
1683107100000|2023-05-03 09:45:00|375.07|372.47|374.02|371.42|375.25|372.65|374.02|371.42|0
1683107400000|2023-05-03 09:50:00|374.12|371.52|374.02|371.42|374.72|372.12|373.85|371.25|0
1683107700000|2023-05-03 09:55:00|373.85|371.25|374.2|371.6|374.37|371.77|373.5|370.9|0
1683108000000|2023-05-03 10:00:00|374.02|371.42|372.98|370.38|374.2|371.6|372.63|370.03|0
1683108300000|2023-05-03 10:05:00|373.15|370.55|372.98|370.38|373.5|370.9|372.28|369.68|0
1683108600000|2023-05-03 10:10:00|372.8|370.2|372.45|369.85|372.8|370.2|372.28|369.68|0
1683108900000|2023-05-03 10:15:00|372.28|369.68|372.7|370.1|372.7|370.1|371.76|369.16|0
1683109200000|2023-05-03 10:20:00|372.87|370.27|373.14|370.54|373.57|370.97|372.53|369.93|0
1683109500000|2023-05-03 10:25:00|373.04|370.44|373.04|370.44|373.56|370.96|372.44|369.84|0
1683109800000|2023-05-03 10:30:00|373.22|370.62|373.22|370.62|374.08|371.48|373.04|370.44|0
1683110100000|2023-05-03 10:35:00|372.87|370.27|372.35|369.75|373.39|370.79|372.17|369.57|0
1683110400000|2023-05-03 10:40:00|372.17|369.57|372|369.4|372.35|369.75|371.48|368.88|0
1683110700000|2023-05-03 10:45:00|372.17|369.57|374.43|371.83|374.43|371.83|372.17|369.57|0
1683111000000|2023-05-03 10:50:00|374.6|372|375.3|372.7|375.82|373.22|374.08|371.48|0
1683111300000|2023-05-03 10:55:00|375.12|372.52|375.12|372.52|375.12|372.52|374.25|371.65|0
1683111600000|2023-05-03 11:00:00|374.77|372.17|373.3|370.7|375.29|372.69|373.21|370.61|0
1683111900000|2023-05-03 11:05:00|373.38|370.78|373.21|370.61|373.56|370.96|373.03|370.43|0
1683112200000|2023-05-03 11:10:00|373.3|370.7|372.6|370|373.38|370.78|371.82|369.22|0
1683112500000|2023-05-03 11:15:00|372.69|370.09|371.99|369.39|373.2|370.6|371.91|369.31|0
1683112800000|2023-05-03 11:20:00|372.08|369.48|372.51|369.91|373.03|370.43|371.99|369.39|0
1683113100000|2023-05-03 11:25:00|372.34|369.74|371.99|369.39|372.34|369.74|371.64|369.04|0
1683113400000|2023-05-03 11:30:00|371.9|369.3|371.47|368.87|372.16|369.56|371.12|368.52|0
1683113700000|2023-05-03 11:35:00|371.38|368.78|372.16|369.56|372.33|369.73|371.12|368.52|0
1683114000000|2023-05-03 11:40:00|372.08|369.48|371.12|368.52|372.16|369.56|370.77|368.17|0
1683114300000|2023-05-03 11:45:00|371.29|368.69|373.02|370.42|373.2|370.6|371.12|368.52|0
1683114600000|2023-05-03 11:50:00|372.94|370.34|372.33|369.73|373.54|370.94|372.33|369.73|0
1683114900000|2023-05-03 11:55:00|372.15|369.55|372.85|370.25|372.85|370.25|371.98|369.38|0
1683115200000|2023-05-03 12:00:00|373.02|370.42|372.15|369.55|373.54|370.94|371.98|369.38|0
1683115500000|2023-05-03 12:05:00|372.33|369.73|372.32|369.72|372.5|369.9|371.81|369.21|0
1683115800000|2023-05-03 12:10:00|372.41|369.81|372.67|370.07|372.84|370.24|371.8|369.2|0
1683116100000|2023-05-03 12:15:00|373.02|370.42|370.94|368.34|373.63|371.03|369.9|367.3|0
1683116400000|2023-05-03 12:20:00|370.76|368.16|371.63|369.03|371.97|369.37|369.73|367.13|0
1683116700000|2023-05-03 12:25:00|371.45|368.85|371.45|368.85|372.32|369.72|371.28|368.68|0
1683117000000|2023-05-03 12:30:00|371.28|368.68|373.18|370.58|373.18|370.58|370.76|368.16|0
1683117300000|2023-05-03 12:35:00|373.1|370.5|373.53|370.93|373.53|370.93|372.49|369.89|0
1683117600000|2023-05-03 12:40:00|373.36|370.76|374.75|372.15|375.09|372.49|373.18|370.58|0
1683117900000|2023-05-03 12:45:00|374.57|371.97|374.92|372.32|376.14|373.54|374.57|371.97|0
1683118200000|2023-05-03 12:50:00|374.74|372.14|374.74|372.14|375.44|372.84|374.05|371.45|0
1683118500000|2023-05-03 12:55:00|374.83|372.23|375.96|373.36|375.96|373.36|374.39|371.79|0
1683118800000|2023-05-03 13:00:00|376.13|373.53|375.96|373.36|377.01|374.41|375.61|373.01|0
1683119100000|2023-05-03 13:05:00|376.13|373.53|374.56|371.96|376.13|373.53|374.56|371.96|0
1683119400000|2023-05-03 13:10:00|374.39|371.79|373.69|371.09|374.56|371.96|373.35|370.75|0
1683119700000|2023-05-03 13:15:00|373.52|370.92|373.35|370.75|373.69|371.09|372.83|370.23|0
1683120000000|2023-05-03 13:20:00|373.17|370.57|373.35|370.75|373.87|371.27|372.82|370.22|0
1683120300000|2023-05-03 13:25:00|373.69|371.09|375.6|373|375.6|373|373.52|370.92|0
1683120600000|2023-05-03 13:30:00|375.08|372.48|374.31|371.71|375.6|373|372.06|369.46|0
1683120900000|2023-05-03 13:35:00|374.14|371.54|373.62|371.02|375.36|372.76|372.4|369.8|0
1683121200000|2023-05-03 13:40:00|373.44|370.84|372.92|370.32|374.31|371.71|371.71|369.11|0
1683121500000|2023-05-03 13:45:00|372.4|369.8|370.84|368.24|373.44|370.84|370.49|367.89|0
1683121800000|2023-05-03 13:50:00|370.32|367.72|367.72|365.12|370.32|367.72|365.83|363.23|0
1683122100000|2023-05-03 13:55:00|367.9|365.3|368.93|366.33|369.28|366.68|366.69|364.09|0
1683122400000|2023-05-03 14:00:00|368.24|365.64|369.62|367.02|370.66|368.06|367.03|364.43|0
1683122700000|2023-05-03 14:05:00|369.1|366.5|369.79|367.19|371.18|368.58|369.1|366.5|0
1683123000000|2023-05-03 14:10:00|370.31|367.71|373.09|370.49|374.3|371.7|368.93|366.33|0
1683123300000|2023-05-03 14:15:00|373.26|370.66|372.04|369.44|373.78|371.18|371.18|368.58|0
1683123600000|2023-05-03 14:20:00|371.87|369.27|370.65|368.05|372.04|369.44|369.62|367.02|0
1683123900000|2023-05-03 14:25:00|370.83|368.23|374.13|371.53|374.47|371.87|370.83|368.23|0
1683124200000|2023-05-03 14:30:00|373.95|371.35|373.78|371.18|374.47|371.87|372.91|370.31|0
1683124500000|2023-05-03 14:35:00|374.13|371.53|376.22|373.62|376.22|373.62|372.73|370.13|0
1683124800000|2023-05-03 14:40:00|376.39|373.79|376.74|374.14|377.09|374.49|374.82|372.22|0
1683125100000|2023-05-03 14:45:00|376.39|373.79|377.84|375.24|380.42|377.82|375.69|373.09|0
1683125400000|2023-05-03 14:50:00|377.32|374.72|379.94|377.34|380.11|377.51|376.09|373.49|0
1683125700000|2023-05-03 14:55:00|379.59|376.99|378.54|375.94|380.46|377.86|377.66|375.06|0
1683126000000|2023-05-03 15:00:00|378.63|376.03|380.11|377.51|381.87|379.27|377.84|375.24|0
1683126300000|2023-05-03 15:05:00|379.76|377.16|381.51|378.91|382.04|379.44|379.23|376.63|0
1683126600000|2023-05-03 15:10:00|381.69|379.09|380.46|377.86|382.39|379.79|380.28|377.68|0
1683126900000|2023-05-03 15:15:00|380.63|378.03|379.58|376.98|380.99|378.39|379.06|376.46|0
1683127200000|2023-05-03 15:20:00|379.76|377.16|378.53|375.93|380.81|378.21|378|375.4|0
1683127500000|2023-05-03 15:25:00|378.88|376.28|380.26|377.66|381.33|378.73|378.53|375.93|0
1683127800000|2023-05-03 15:30:00|380.61|378.01|379.03|376.43|381.31|378.71|378.68|376.08|0
1683128100000|2023-05-03 15:35:00|378.85|376.25|377.8|375.2|378.85|376.25|377.28|374.68|0
1683128400000|2023-05-03 15:40:00|377.89|375.29|379.03|376.43|379.73|377.13|377.45|374.85|0
1683128700000|2023-05-03 15:45:00|378.85|376.25|377.63|375.03|379.2|376.6|376.4|373.8|0
1683129000000|2023-05-03 15:50:00|377.8|375.2|377.1|374.5|377.98|375.38|377.02|374.42|0
1683129300000|2023-05-03 15:55:00|377.28|374.68|374.31|371.71|377.28|374.68|373.96|371.36|0
1683129600000|2023-05-03 16:00:00|374.14|371.54|373.96|371.36|374.83|372.23|373.62|371.02|0
1683129900000|2023-05-03 16:05:00|373.79|371.19|374.14|371.54|374.31|371.71|372.75|370.15|0
1683130200000|2023-05-03 16:10:00|373.79|371.19|374.48|371.88|375.18|372.58|373.44|370.84|0
1683130500000|2023-05-03 16:15:00|374.66|372.06|376.4|373.8|376.4|373.8|374.13|371.53|0
1683130800000|2023-05-03 16:20:00|376.75|374.15|374.14|371.54|377.68|375.08|373.97|371.37|0
1683131100000|2023-05-03 16:25:00|374.32|371.72|372.41|369.81|374.49|371.89|372.23|369.63|0
1683131400000|2023-05-03 16:30:00|372.23|369.63|372.7|370.1|373.35|370.75|371.49|368.89|0
1683131700000|2023-05-03 16:35:00|372.88|370.28|373.4|370.8|373.92|371.32|372.7|370.1|0
1683132000000|2023-05-03 16:40:00|373.22|370.62|372.7|370.1|373.4|370.8|371.66|369.06|0
1683132300000|2023-05-03 16:45:00|372.53|369.93|372|369.4|372.87|370.27|371.83|369.23|0
1683132600000|2023-05-03 16:50:00|371.66|369.06|370.96|368.36|372|369.4|369.92|367.32|0
1683132900000|2023-05-03 16:55:00|370.79|368.19|369.23|366.63|371.14|368.54|369.23|366.63|0
1683133200000|2023-05-03 17:00:00|369.06|366.46|368.88|366.28|369.58|366.98|368.37|365.77|0
1683133500000|2023-05-03 17:05:00|369.06|366.46|370.27|367.67|370.44|367.84|368.88|366.28|0
1683133800000|2023-05-03 17:10:00|370.09|367.49|369.57|366.97|370.26|367.66|368.71|366.11|0
1683134100000|2023-05-03 17:15:00|369.74|367.14|369.05|366.45|369.92|367.32|368.36|365.76|0
1683134400000|2023-05-03 17:20:00|368.88|366.28|368.36|365.76|369.74|367.14|368.19|365.59|0
1683134700000|2023-05-03 17:25:00|368.19|365.59|367.15|364.55|368.53|365.93|366.63|364.03|0
1683135000000|2023-05-03 17:30:00|366.98|364.38|368.01|365.41|368.01|365.41|366.12|363.52|0
1683135300000|2023-05-03 17:35:00|368.18|365.58|368.87|366.27|369.39|366.79|367.84|365.24|0
1683135600000|2023-05-03 17:40:00|368.7|366.1|368.03|365.43|369.05|366.45|367.49|364.89|0
1683135900000|2023-05-03 17:45:00|367.86|365.26|369.41|366.81|370.62|368.02|367.69|365.09|0
1683136200000|2023-05-03 17:50:00|369.24|366.64|369.85|367.25|370.37|367.77|368.89|366.29|0
1683136500000|2023-05-03 17:55:00|369.76|367.16|368.81|366.21|370.1|367.5|367.95|365.35|0
1683136800000|2023-05-03 18:00:00|369.15|366.55|370.1|367.5|374.01|371.41|360.74|358.14|0
1683137100000|2023-05-03 18:05:00|369.93|367.33|371.31|368.71|375.66|373.06|366.48|363.88|0
1683137400000|2023-05-03 18:10:00|370.79|368.19|370.1|367.5|376.01|373.41|369.93|367.33|0
1683137700000|2023-05-03 18:15:00|369.93|367.33|366|363.4|369.93|367.33|364.45|361.85|0
1683138000000|2023-05-03 18:20:00|365.83|363.23|363.59|360.99|367.03|364.43|361.19|358.59|0
1683138300000|2023-05-03 18:25:00|363.93|361.33|364.16|361.56|364.62|362.02|358.83|356.23|0
1683138600000|2023-05-03 18:30:00|363.47|360.87|369.35|366.75|370.22|367.62|363.47|360.87|0
1683138900000|2023-05-03 18:35:00|369.79|367.19|365.49|362.89|381.5|378.9|365.32|362.72|0
1683139200000|2023-05-03 18:40:00|365.32|362.72|368.53|365.93|371.3|368.7|357.47|354.87|0
1683139500000|2023-05-03 18:45:00|368.79|366.19|369.91|367.31|370.6|368|364.04|361.44|0
1683139800000|2023-05-03 18:50:00|370.26|367.66|371.12|368.52|380.22|377.62|368.7|366.1|0
1683140100000|2023-05-03 18:55:00|370.95|368.35|367.14|364.54|373.82|371.22|363.53|360.93|0
1683140400000|2023-05-03 19:00:00|368.18|365.58|369.39|366.79|375.13|372.53|366.28|363.68|0
1683140700000|2023-05-03 19:05:00|369.3|366.7|377.05|374.45|380.56|377.96|362.49|359.89|0
1683141000000|2023-05-03 19:10:00|377.4|374.8|384.72|382.12|387|384.4|377.4|374.8|0
1683141300000|2023-05-03 19:15:00|386.32|383.72|383.45|380.85|388.27|385.67|379.22|376.62|0
1683141600000|2023-05-03 19:20:00|383.63|381.03|384.16|381.56|392.17|389.57|380.8|378.2|0
1683141900000|2023-05-03 19:25:00|383.8|381.2|391.27|388.67|392.17|389.57|379.57|376.97|0
1683142200000|2023-05-03 19:30:00|391.99|389.39|392.85|390.25|396.99|394.39|390.56|387.96|0
1683142500000|2023-05-03 19:35:00|392.49|389.89|394.29|391.69|394.46|391.86|391.24|388.64|0
1683142800000|2023-05-03 19:40:00|395.18|392.58|395|392.4|397.89|395.29|393.21|390.61|0
1683143100000|2023-05-03 19:45:00|395.36|392.76|397.34|394.74|398.25|395.65|392.31|389.71|0
1683143400000|2023-05-03 19:50:00|397.7|395.1|396.44|393.84|398.16|395.56|394.28|391.68|0
1683143700000|2023-05-03 19:55:00|397.52|394.92|397.88|395.28|399.51|396.91|395.54|392.94|0
1683144000000|2023-05-03 20:00:00|398.6|396|395|392.4|399.69|397.09|394.82|392.22|0
1683144300000|2023-05-03 20:05:00|395.09|392.49|391.59|388.99|395.09|392.49|391.59|388.99|0
1683144600000|2023-05-03 20:10:00|391.41|388.81|392.48|389.88|393.29|390.69|391.23|388.63|0
1683144900000|2023-05-03 20:15:00|392.86|389.86|393.58|390.58|393.58|390.58|391.79|388.79|0
1683145200000|2023-05-03 20:20:00|393.4|390.4|394.29|391.29|394.47|391.47|393.4|390.4|0
1683145500000|2023-05-03 20:25:00|394.47|391.47|393.57|390.57|394.47|391.47|393.57|390.57|0
1683145800000|2023-05-03 20:30:00|393.4|390.4|394.11|391.11|394.29|391.29|393.22|390.22|0
1683146100000|2023-05-03 20:35:00|393.93|390.93|392.68|389.68|393.93|390.93|392.5|389.5|0
1683146400000|2023-05-03 20:40:00|392.5|389.5|394.65|391.65|394.65|391.65|392.5|389.5|0
1683146700000|2023-05-03 20:45:00|395.01|392.01|403.14|400.14|403.14|400.14|395.01|392.01|0
1683147000000|2023-05-03 20:50:00|403.42|400.42|402.96|399.96|403.51|400.51|401.69|398.69|0
1683147300000|2023-05-03 20:55:00|402.78|399.78|406.15|403.15|407.15|404.15|402.41|399.41|0
1683147600000|2023-05-03 21:00:00|406.27|403.27|407.17|404.17|407.35|404.35|405.61|402.61|0
1683147900000|2023-05-03 21:05:00|407.14|404.14|408|405|408.35|405.35|407.14|404.14|0
1683148200000|2023-05-03 21:10:00|407.75|404.75|406.59|403.59|407.75|404.75|406.27|403.27|0
1683148500000|2023-05-03 21:15:00|406.61|403.61|406.27|403.27|406.8|403.8|406.08|403.08|0
1683148800000|2023-05-03 21:20:00|406.05|403.05|406.27|403.27|406.56|403.56|406|403|0
1683149100000|2023-05-03 21:25:00|406.32|403.32|405.99|402.99|406.53|403.53|405.86|402.86|0
1683149400000|2023-05-03 21:30:00|405.97|402.97|406.91|403.91|407.17|404.17|405.97|402.97|0
1683149700000|2023-05-03 21:35:00|407.17|404.17|407.71|404.71|407.74|404.74|406.99|403.99|0
1683150000000|2023-05-03 21:40:00|407.65|404.65|407.71|404.71|407.86|404.86|407.65|404.65|0
1683150300000|2023-05-03 21:45:00|407.68|404.68|408.63|405.63|408.65|405.65|407.65|404.65|0
1683150600000|2023-05-03 21:50:00|408.71|405.71|409.4|406.4|409.4|406.4|408.65|405.65|0
1683150900000|2023-05-03 21:55:00|409.35|406.35|410.73|407.73|410.73|407.73|409.24|406.24|0
1683151200000|2023-05-03 22:00:00|412.55|409.55|419.1|416.1|419.1|416.1|410.71|407.71|0
1683151500000|2023-05-03 22:05:00|419.29|416.29|415.4|412.4|419.29|416.29|414.84|411.84|0
1683151800000|2023-05-03 22:10:00|414.84|411.84|414.11|411.11|415.12|412.12|413.55|410.55|0
1683152100000|2023-05-03 22:15:00|414.29|411.29|415.95|412.95|415.95|412.95|413.83|410.83|0
1683152400000|2023-05-03 22:20:00|416.13|413.13|415.95|412.95|416.87|413.87|415.39|412.39|0
1683152700000|2023-05-03 22:25:00|415.76|412.76|414.84|411.84|415.76|412.76|414.1|411.1|0
1683153000000|2023-05-03 22:30:00|414.66|411.66|414.65|411.65|415.76|412.76|414.47|411.47|0
1683153300000|2023-05-03 22:35:00|414.47|411.47|413.18|410.18|414.47|411.47|413.18|410.18|0
1683153600000|2023-05-03 22:40:00|412.99|409.99|411.71|408.71|412.99|409.99|411.15|408.15|0
1683153900000|2023-05-03 22:45:00|411.89|408.89|412.81|409.81|412.81|409.81|411.52|408.52|0
1683154200000|2023-05-03 22:50:00|412.9|409.9|412.99|409.99|413.54|410.54|412.44|409.44|0
1683154500000|2023-05-03 22:55:00|412.9|409.9|411.25|408.25|412.99|409.99|411.25|408.25|0
1683154800000|2023-05-03 23:00:00|411.33|408.33|412.07|409.07|412.07|409.07|411.33|408.33|0
1683155100000|2023-05-03 23:05:00|412.25|409.25|412.25|409.25|413.54|410.54|411.88|408.88|0
1683155400000|2023-05-03 23:10:00|412.07|409.07|410.6|407.6|412.07|409.07|410.14|407.14|0
1683155700000|2023-05-03 23:15:00|410.51|407.51|410.78|407.78|410.96|407.96|410.41|407.41|0
1683156000000|2023-05-03 23:20:00|410.96|407.96|410.32|407.32|411.14|408.14|409.68|406.68|0
1683156300000|2023-05-03 23:25:00|410.59|407.59|410.04|407.04|410.59|407.59|409.86|406.86|0
1683156600000|2023-05-03 23:30:00|409.86|406.86|409.49|406.49|410.78|407.78|409.31|406.31|0
1683156900000|2023-05-03 23:35:00|409.31|406.31|409.31|406.31|409.59|406.59|408.94|405.94|0
1683157200000|2023-05-03 23:40:00|409.12|406.12|409.12|406.12|409.58|406.58|408.76|405.76|0
1683157500000|2023-05-03 23:45:00|409.3|406.3|408.75|405.75|409.49|406.49|408.75|405.75|0
1683157800000|2023-05-03 23:50:00|408.94|405.94|409.3|406.3|409.49|406.49|408.75|405.75|0
1683158100000|2023-05-03 23:55:00|409.21|406.21|408.2|405.2|409.3|406.3|408.2|405.2|0
1683158400000|2023-05-04 00:00:00|408.39|405.39|408.02|405.02|408.57|405.57|407.65|404.65|0
1683158700000|2023-05-04 00:05:00|407.84|404.84|406.55|403.55|407.84|404.84|406.01|403.01|0
1683159000000|2023-05-04 00:10:00|406.37|403.37|406.19|403.19|406.55|403.55|405.64|402.64|0
1683159300000|2023-05-04 00:15:00|406.01|403.01|405.64|402.64|406.01|403.01|405.09|402.09|0
1683159600000|2023-05-04 00:20:00|405.46|402.46|405.27|402.27|405.46|402.46|404.73|401.73|0
1683159900000|2023-05-04 00:25:00|405.46|402.46|406.18|403.18|406.19|403.19|405.46|402.46|0
1683160200000|2023-05-04 00:30:00|406|403|406.55|403.55|406.55|403.55|405.45|402.45|0
1683160500000|2023-05-04 00:35:00|406.73|403.73|406.36|403.36|406.73|403.73|405.82|402.82|0
1683160800000|2023-05-04 00:40:00|406.55|403.55|406.73|403.73|406.91|403.91|405.82|402.82|0
1683161100000|2023-05-04 00:45:00|406.55|403.55|405.09|402.09|406.91|403.91|405.09|402.09|0
1683161400000|2023-05-04 00:50:00|405.27|402.27|406|403|406.18|403.18|405.27|402.27|0
1683161700000|2023-05-04 00:55:00|406.18|403.18|406.18|403.18|406.73|403.73|406|403|0
1683162000000|2023-05-04 01:00:00|406.36|403.36|406.72|403.72|406.91|403.91|405.99|402.99|0
1683162300000|2023-05-04 01:05:00|406.54|403.54|405.81|402.81|406.72|403.72|405.63|402.63|0
1683162600000|2023-05-04 01:10:00|405.99|402.99|405.26|402.26|405.99|402.99|404.9|401.9|0
1683162900000|2023-05-04 01:15:00|405.08|402.08|404.9|401.9|405.26|402.26|404.53|401.53|0
1683163200000|2023-05-04 01:20:00|404.71|401.71|403.26|400.26|404.71|401.71|402.53|399.53|0
1683163500000|2023-05-04 01:25:00|403.07|400.07|402.35|399.35|403.44|400.44|402.17|399.17|0
1683163800000|2023-05-04 01:30:00|402.17|399.17|400.53|397.53|402.17|399.17|400.53|397.53|0
1683164100000|2023-05-04 01:35:00|400.35|397.35|400.89|397.89|401.07|398.07|400.17|397.17|0
1683164400000|2023-05-04 01:40:00|400.81|397.81|399.99|396.99|400.81|397.81|399.62|396.62|0
1683164700000|2023-05-04 01:45:00|399.8|396.8|400.71|397.71|400.71|397.71|399.8|396.8|0
1683165000000|2023-05-04 01:50:00|400.53|397.53|401.07|398.07|401.25|398.25|400.53|397.53|0
1683165300000|2023-05-04 01:55:00|400.89|397.89|400.53|397.53|400.89|397.89|399.98|396.98|0
1683165600000|2023-05-04 02:00:00|400.71|397.71|398.35|395.35|400.71|397.71|398.17|395.17|0
1683165900000|2023-05-04 02:05:00|398.17|395.17|398.71|395.71|399.08|396.08|397.81|394.81|0
1683166200000|2023-05-04 02:10:00|398.53|395.53|398.71|395.71|398.89|395.89|398.17|395.17|0
1683166500000|2023-05-04 02:15:00|398.89|395.89|398.71|395.71|399.07|396.07|398.53|395.53|0
1683166800000|2023-05-04 02:20:00|398.53|395.53|398.71|395.71|399.07|396.07|398.35|395.35|0
1683167100000|2023-05-04 02:25:00|398.89|395.89|398.17|395.17|398.89|395.89|397.99|394.99|0
1683167400000|2023-05-04 02:30:00|398.35|395.35|397.44|394.44|398.71|395.71|397.44|394.44|0
1683167700000|2023-05-04 02:35:00|397.62|394.62|397.44|394.44|397.8|394.8|397.26|394.26|0
1683168000000|2023-05-04 02:40:00|397.54|394.54|397.08|394.08|397.62|394.62|396.36|393.36|0
1683168300000|2023-05-04 02:45:00|396.9|393.9|396.54|393.54|397.08|394.08|396.18|393.18|0
1683168600000|2023-05-04 02:50:00|396.36|393.36|394.38|391.38|396.36|393.36|394.2|391.2|0
1683168900000|2023-05-04 02:55:00|394.56|391.56|394.92|391.92|395.1|392.1|394.38|391.38|0
1683169200000|2023-05-04 03:00:00|394.74|391.74|395.09|392.09|395.27|392.27|394.56|391.56|0
1683169500000|2023-05-04 03:05:00|395.27|392.27|393.48|390.48|395.45|392.45|393.3|390.3|0
1683169800000|2023-05-04 03:10:00|393.66|390.66|394.73|391.73|394.73|391.73|393.48|390.48|0
1683170100000|2023-05-04 03:15:00|394.55|391.55|394.55|391.55|394.91|391.91|394.19|391.19|0
1683170400000|2023-05-04 03:20:00|394.73|391.73|394.37|391.37|394.73|391.73|394.37|391.37|0
1683170700000|2023-05-04 03:25:00|394.55|391.55|395.09|392.09|395.09|392.09|394.37|391.37|0
1683171000000|2023-05-04 03:30:00|394.91|391.91|394.01|391.01|395.27|392.27|394.01|391.01|0
1683171300000|2023-05-04 03:35:00|394.19|391.19|394.91|391.91|394.91|391.91|393.83|390.83|0
1683171600000|2023-05-04 03:40:00|394.73|391.73|394.72|391.72|394.91|391.91|394.37|391.37|0
1683171900000|2023-05-04 03:45:00|394.54|391.54|394.72|391.72|395.08|392.08|394.54|391.54|0
1683172200000|2023-05-04 03:50:00|394.54|391.54|394.36|391.36|394.54|391.54|394.18|391.18|0
1683172500000|2023-05-04 03:55:00|394.18|391.18|394.36|391.36|394.54|391.54|394.18|391.18|0
1683172800000|2023-05-04 04:00:00|394.54|391.54|394.72|391.72|394.72|391.72|394.54|391.54|0
1683173100000|2023-05-04 04:05:00|394.9|391.9|395.8|392.8|395.8|392.8|394.72|391.72|0
1683173400000|2023-05-04 04:10:00|395.62|392.62|396.34|393.34|396.52|393.52|395.62|392.62|0
1683173700000|2023-05-04 04:15:00|396.16|393.16|395.8|392.8|396.52|393.52|395.8|392.8|0
1683174000000|2023-05-04 04:20:00|395.71|392.71|394.71|391.71|395.8|392.8|394.53|391.53|0
1683174300000|2023-05-04 04:25:00|394.89|391.89|395.43|392.43|395.79|392.79|394.89|391.89|0
1683174600000|2023-05-04 04:30:00|395.25|392.25|393.28|390.28|395.43|392.43|393.1|390.1|0
1683174900000|2023-05-04 04:35:00|393.1|390.1|390.77|387.77|393.1|390.1|390.77|387.77|0
1683175200000|2023-05-04 04:40:00|390.95|387.95|391.84|388.84|392.2|389.2|390.94|387.94|0
1683175500000|2023-05-04 04:45:00|392.02|389.02|392.2|389.2|392.37|389.37|391.66|388.66|0
1683175800000|2023-05-04 04:50:00|392.37|389.37|392.02|389.02|392.73|389.73|391.84|388.84|0
1683176100000|2023-05-04 04:55:00|391.84|388.84|392.19|389.19|392.19|389.19|391.66|388.66|0
1683176400000|2023-05-04 05:00:00|391.83|388.83|391.83|388.83|392.19|389.19|391.48|388.48|0
1683176700000|2023-05-04 05:05:00|391.75|388.75|391.47|388.47|391.83|388.83|391.03|388.03|0
1683177000000|2023-05-04 05:10:00|391.3|388.3|390.94|387.94|391.47|388.47|390.76|387.76|0
1683177300000|2023-05-04 05:15:00|390.76|387.76|391.47|388.47|391.47|388.47|390.76|387.76|0
1683177600000|2023-05-04 05:20:00|391.65|388.65|391.83|388.83|392.01|389.01|391.65|388.65|0
1683177900000|2023-05-04 05:25:00|391.65|388.65|391.47|388.47|391.83|388.83|391.29|388.29|0
1683178200000|2023-05-04 05:30:00|391.38|388.38|391.47|388.47|391.65|388.65|390.93|387.93|0
1683178500000|2023-05-04 05:35:00|391.29|388.29|391.29|388.29|391.47|388.47|390.75|387.75|0
1683178800000|2023-05-04 05:40:00|391.47|388.47|391.29|388.29|391.65|388.65|391.11|388.11|0
1683179100000|2023-05-04 05:45:00|391.47|388.47|392.09|389.09|392.09|389.09|391.29|388.29|0
1683179400000|2023-05-04 05:50:00|392|389|393.61|390.61|393.61|390.61|392|389|0
1683179700000|2023-05-04 05:55:00|393.43|390.43|391.82|388.82|393.43|390.43|391.82|388.82|0
1683180000000|2023-05-04 06:00:00|391.64|388.64|392.89|389.89|392.89|389.89|391.28|388.28|0
1683180300000|2023-05-04 06:05:00|392.69|390.09|393.41|390.81|393.41|390.81|392.51|389.91|0
1683180600000|2023-05-04 06:10:00|393.23|390.63|393.41|390.81|393.77|391.17|392.87|390.27|0
1683180900000|2023-05-04 06:15:00|393.59|390.99|395.57|392.97|396.2|393.6|393.41|390.81|0
1683181200000|2023-05-04 06:20:00|395.75|393.15|396.83|394.23|396.83|394.23|395.39|392.79|0
1683181500000|2023-05-04 06:25:00|396.65|394.05|395.74|393.14|397.01|394.41|395.74|393.14|0
1683181800000|2023-05-04 06:30:00|395.56|392.96|396.82|394.22|396.82|394.22|395.38|392.78|0
1683182100000|2023-05-04 06:35:00|397|394.4|396.1|393.5|397|394.4|395.92|393.32|0
1683182400000|2023-05-04 06:40:00|396.28|393.68|397.59|394.99|398.29|395.69|396.1|393.5|0
1683182700000|2023-05-04 06:45:00|397.41|394.81|396.87|394.27|397.77|395.17|396.87|394.27|0
1683183000000|2023-05-04 06:50:00|397.05|394.45|395.43|392.83|397.05|394.45|395.25|392.65|0
1683183300000|2023-05-04 06:55:00|395.61|393.01|394.71|392.11|395.61|393.01|394.35|391.75|0
1683183600000|2023-05-04 07:00:00|394.89|392.29|395.96|393.36|396.14|393.54|394.89|392.29|0
1683183900000|2023-05-04 07:05:00|396.14|393.54|398.12|395.52|398.85|396.25|396.14|393.54|0
1683184200000|2023-05-04 07:10:00|397.94|395.34|401.56|398.96|401.56|398.96|397.94|395.34|0
1683184500000|2023-05-04 07:15:00|401.38|398.78|401.92|399.32|402.47|399.87|399.93|397.33|0
1683184800000|2023-05-04 07:20:00|402.1|399.5|401.19|398.59|403.01|400.41|400.65|398.05|0
1683185100000|2023-05-04 07:25:00|401.56|398.96|402.83|400.23|405.19|402.59|401.56|398.96|0
1683185400000|2023-05-04 07:30:00|402.64|400.04|400.29|397.69|404.46|401.86|399.56|396.96|0
1683185700000|2023-05-04 07:35:00|399.74|397.14|394.16|391.56|400.11|397.51|393.8|391.2|0
1683186000000|2023-05-04 07:40:00|393.98|391.38|393.98|391.38|394.7|392.1|393|390.4|0
1683186300000|2023-05-04 07:45:00|393.8|391.2|394.51|391.91|394.79|392.19|393.26|390.66|0
1683186600000|2023-05-04 07:50:00|394.61|392.01|394.33|391.73|395.41|392.81|393.8|391.2|0
1683186900000|2023-05-04 07:55:00|394.15|391.55|394.33|391.73|395.05|392.45|392.72|390.12|0
1683187200000|2023-05-04 08:00:00|394.15|391.55|395.59|392.99|396.13|393.53|393.97|391.37|0
1683187500000|2023-05-04 08:05:00|395.68|393.08|398.29|395.69|398.29|395.69|395.68|393.08|0
1683187800000|2023-05-04 08:10:00|398.11|395.51|398.29|395.69|399.55|396.95|397.57|394.97|0
1683188100000|2023-05-04 08:15:00|398.11|395.51|395.05|392.45|398.29|395.69|395.05|392.45|0
1683188400000|2023-05-04 08:20:00|395.23|392.63|396.84|394.24|397.75|395.15|394.33|391.73|0
1683188700000|2023-05-04 08:25:00|396.66|394.06|397.38|394.78|397.56|394.96|396.12|393.52|0
1683189000000|2023-05-04 08:30:00|397.56|394.96|398.56|395.96|399.01|396.41|397.38|394.78|0
1683189300000|2023-05-04 08:35:00|398.46|395.86|398.64|396.04|400|397.4|397.2|394.6|0
1683189600000|2023-05-04 08:40:00|398.82|396.22|397.92|395.32|399.37|396.77|397.56|394.96|0
1683189900000|2023-05-04 08:45:00|398.28|395.68|398.64|396.04|399|396.4|397.38|394.78|0
1683190200000|2023-05-04 08:50:00|398.46|395.86|398.91|396.31|399.54|396.94|398.46|395.86|0
1683190500000|2023-05-04 08:55:00|399|396.4|400.18|397.58|401.17|398.57|398.82|396.22|0
1683190800000|2023-05-04 09:00:00|400.27|397.67|398.28|395.68|400.27|397.67|397.38|394.78|0
1683191100000|2023-05-04 09:05:00|398.37|395.77|399|396.4|399.72|397.12|398.28|395.68|0
1683191400000|2023-05-04 09:10:00|398.82|396.22|399.9|397.3|400.08|397.48|398.46|395.86|0
1683191700000|2023-05-04 09:15:00|400.26|397.66|399|396.4|400.99|398.39|399|396.4|0
1683192000000|2023-05-04 09:20:00|399.18|396.58|400.26|397.66|400.62|398.02|399.18|396.58|0
1683192300000|2023-05-04 09:25:00|400.08|397.48|399.54|396.94|400.26|397.66|399.09|396.49|0
1683192600000|2023-05-04 09:30:00|399.9|397.3|399.9|397.3|401.16|398.56|399.72|397.12|0
1683192900000|2023-05-04 09:35:00|400.08|397.48|399.89|397.29|400.44|397.84|399.35|396.75|0
1683193200000|2023-05-04 09:40:00|399.99|397.39|399.35|396.75|399.99|397.39|398.54|395.94|0
1683193500000|2023-05-04 09:45:00|399.71|397.11|402.07|399.47|403.16|400.56|398.99|396.39|0
1683193800000|2023-05-04 09:50:00|401.88|399.28|402.79|400.19|403.25|400.65|401.34|398.74|0
1683194100000|2023-05-04 09:55:00|402.61|400.01|402.61|400.01|402.79|400.19|401.7|399.1|0
1683194400000|2023-05-04 10:00:00|402.79|400.19|405.52|402.92|405.52|402.92|401.7|399.1|0
1683194700000|2023-05-04 10:05:00|405.7|403.1|405.52|402.92|406.61|404.01|404.61|402.01|0
1683195000000|2023-05-04 10:10:00|405.7|403.1|404.42|401.82|405.88|403.28|404.33|401.73|0
1683195300000|2023-05-04 10:15:00|404.24|401.64|404.33|401.73|404.97|402.37|403.33|400.73|0
1683195600000|2023-05-04 10:20:00|404.42|401.82|401.7|399.1|404.96|402.36|401.16|398.56|0
1683195900000|2023-05-04 10:25:00|401.88|399.28|402.42|399.82|402.6|400|401.52|398.92|0
1683196200000|2023-05-04 10:30:00|402.52|399.92|402.06|399.46|402.7|400.1|401.88|399.28|0
1683196500000|2023-05-04 10:35:00|402.24|399.64|403.51|400.91|404.05|401.45|401.51|398.91|0
1683196800000|2023-05-04 10:40:00|403.69|401.09|405.87|403.27|406.23|403.63|403.69|401.09|0
1683197100000|2023-05-04 10:45:00|406.05|403.45|408.42|405.82|408.42|405.82|406.05|403.45|0
1683197400000|2023-05-04 10:50:00|408.6|406|408.51|405.91|408.97|406.37|406.87|404.27|0
1683197700000|2023-05-04 10:55:00|408.42|405.82|407.14|404.54|408.6|406|406.96|404.36|0
1683198000000|2023-05-04 11:00:00|406.96|404.36|408.05|405.45|408.05|405.45|406.78|404.18|0
1683198300000|2023-05-04 11:05:00|407.87|405.27|409.88|407.28|410.06|407.46|407.68|405.08|0
1683198600000|2023-05-04 11:10:00|410.06|407.46|408.96|406.36|410.61|408.01|408.96|406.36|0
1683198900000|2023-05-04 11:15:00|409.06|406.46|410.24|407.64|410.42|407.82|408.41|405.81|0
1683199200000|2023-05-04 11:20:00|410.42|407.82|409.32|406.72|410.97|408.37|409.32|406.72|0
1683199500000|2023-05-04 11:25:00|409.42|406.82|408.41|405.81|410.24|407.64|408.04|405.44|0
1683199800000|2023-05-04 11:30:00|408.59|405.99|407.13|404.53|408.96|406.36|406.95|404.35|0
1683200100000|2023-05-04 11:35:00|407.31|404.71|406.95|404.35|408.41|405.81|406.58|403.98|0
1683200400000|2023-05-04 11:40:00|407.31|404.71|408.95|406.35|409.87|407.27|407.31|404.71|0
1683200700000|2023-05-04 11:45:00|409.14|406.54|407.13|404.53|409.41|406.81|406.58|403.98|0
1683201000000|2023-05-04 11:50:00|407.31|404.71|409.13|406.53|409.13|406.53|407.13|404.53|0
1683201300000|2023-05-04 11:55:00|409.32|406.72|408.77|406.17|409.5|406.9|408.59|405.99|0
1683201600000|2023-05-04 12:00:00|408.4|405.8|410.05|407.45|412.25|409.65|408.4|405.8|0
1683201900000|2023-05-04 12:05:00|410.23|407.63|410.33|407.73|412.94|410.34|409.68|407.08|0
1683202200000|2023-05-04 12:10:00|410.51|407.91|408.86|406.26|411.61|409.01|408.5|405.9|0
1683202500000|2023-05-04 12:15:00|409.04|406.44|412.71|410.11|413.63|411.03|408.68|406.08|0
1683202800000|2023-05-04 12:20:00|412.89|410.29|409.59|406.99|413.07|410.47|409.41|406.81|0
1683203100000|2023-05-04 12:25:00|409.96|407.36|408.86|406.26|411.6|409|408.31|405.71|0
1683203400000|2023-05-04 12:30:00|409.32|406.72|407.03|404.43|409.77|407.17|404.85|402.25|0
1683203700000|2023-05-04 12:35:00|406.67|404.07|405.75|403.15|407.39|404.79|403.57|400.97|0
1683204000000|2023-05-04 12:40:00|405.94|403.34|406.12|403.52|407.21|404.61|405.67|403.07|0
1683204300000|2023-05-04 12:45:00|406.3|403.7|406.66|404.06|407.76|405.16|405.57|402.97|0
1683204600000|2023-05-04 12:50:00|406.84|404.24|404.84|402.24|407.21|404.61|404.48|401.88|0
1683204900000|2023-05-04 12:55:00|405.2|402.6|407.94|405.34|407.94|405.34|404.48|401.88|0
1683205200000|2023-05-04 13:00:00|407.39|404.79|406.11|403.51|407.94|405.34|405.57|402.97|0
1683205500000|2023-05-04 13:05:00|405.93|403.33|406.29|403.69|406.29|403.69|404.47|401.87|0
1683205800000|2023-05-04 13:10:00|406.47|403.87|408.3|405.7|408.85|406.25|405.75|403.15|0
1683206100000|2023-05-04 13:15:00|408.12|405.52|407.38|404.78|408.48|405.88|405.93|403.33|0
1683206400000|2023-05-04 13:20:00|407.75|405.15|408.84|406.24|408.84|406.24|406.65|404.05|0
1683206700000|2023-05-04 13:25:00|408.66|406.06|408.29|405.69|409.76|407.16|407.56|404.96|0
1683207000000|2023-05-04 13:30:00|408.11|405.51|406.65|404.05|409.39|406.79|406.47|403.87|0
1683207300000|2023-05-04 13:35:00|407.2|404.6|412.5|409.9|412.69|410.09|405.92|403.32|0
1683207600000|2023-05-04 13:40:00|411.95|409.35|421.37|418.77|421.74|419.14|411.95|409.35|0
1683207900000|2023-05-04 13:45:00|421.18|418.58|421|418.4|423.41|420.81|420.25|417.65|0
1683208200000|2023-05-04 13:50:00|420.44|417.84|414.95|412.35|422.3|419.7|413.65|411.05|0
1683208500000|2023-05-04 13:55:00|414.39|411.79|416.43|413.83|416.43|413.83|412.54|409.94|0
1683208800000|2023-05-04 14:00:00|416.8|414.2|416.06|413.46|418.1|415.5|414.57|411.97|0
1683209100000|2023-05-04 14:05:00|415.87|413.27|416.56|413.96|417.12|414.52|413.59|410.99|0
1683209400000|2023-05-04 14:10:00|416.74|414.14|417.27|414.67|418.42|415.82|414.14|411.54|0
1683209700000|2023-05-04 14:15:00|418.01|415.41|420.95|418.35|426.93|424.33|414.49|411.89|0
1683210000000|2023-05-04 14:20:00|421.14|418.54|425.06|422.46|428.62|426.02|420.95|418.35|0
1683210300000|2023-05-04 14:25:00|424.68|422.08|432.95|430.35|432.95|430.35|423.19|420.59|0
1683210600000|2023-05-04 14:30:00|432.76|430.16|430.04|427.44|434.07|431.47|429.95|427.35|0
1683210900000|2023-05-04 14:35:00|429.29|426.69|429.54|426.94|430.48|427.88|425.94|423.34|0
1683211200000|2023-05-04 14:40:00|430.1|427.5|428.41|425.81|430.1|427.5|424.86|422.26|0
1683211500000|2023-05-04 14:45:00|428.6|426|423.74|421.14|429.54|426.94|418.35|415.75|0
1683211800000|2023-05-04 14:50:00|423.55|420.95|420.27|417.67|425.51|422.91|419.9|417.3|0
1683212100000|2023-05-04 14:55:00|420.64|418.04|424|421.4|425.5|422.9|418.97|416.37|0
1683212400000|2023-05-04 15:00:00|424.19|421.59|424|421.4|425.88|423.28|421.76|419.16|0
1683212700000|2023-05-04 15:05:00|423.26|420.66|415.07|412.47|423.82|421.22|412.48|409.88|0
1683213000000|2023-05-04 15:10:00|414.88|412.28|413.73|411.13|415.77|413.17|411.89|409.29|0
1683213300000|2023-05-04 15:15:00|413.65|411.05|418.74|416.14|419.49|416.89|412.63|410.03|0
1683213600000|2023-05-04 15:20:00|418.56|415.96|419.68|417.08|420.24|417.64|417.26|414.66|0
1683213900000|2023-05-04 15:25:00|419.49|416.89|420.61|418.01|421.35|418.75|417.81|415.21|0
1683214200000|2023-05-04 15:30:00|420.98|418.38|423.48|420.88|424.59|421.99|419.3|416.7|0
1683214500000|2023-05-04 15:35:00|423.66|421.06|423.29|420.69|425.53|422.93|422.36|419.76|0
1683214800000|2023-05-04 15:40:00|423.1|420.5|424.97|422.37|425.15|422.55|422.17|419.57|0
1683215100000|2023-05-04 15:45:00|425.34|422.74|427.58|424.98|427.77|425.17|423.66|421.06|0
1683215400000|2023-05-04 15:50:00|427.39|424.79|428.7|426.1|429.83|427.23|427.39|424.79|0
1683215700000|2023-05-04 15:55:00|429.45|426.85|429.42|426.82|430.02|427.42|426.98|424.38|0
1683216000000|2023-05-04 16:00:00|429.23|426.63|430.73|428.13|431.29|428.69|428.48|425.88|0
1683216300000|2023-05-04 16:05:00|430.54|427.94|431.29|428.69|433.74|431.14|429.79|427.19|0
1683216600000|2023-05-04 16:10:00|431.1|428.5|430.91|428.31|432.98|430.38|430.35|427.75|0
1683216900000|2023-05-04 16:15:00|431.1|428.5|427.17|424.57|431.1|428.5|425.49|422.89|0
1683217200000|2023-05-04 16:20:00|426.79|424.19|422.51|419.91|427.17|424.57|421.95|419.35|0
1683217500000|2023-05-04 16:25:00|422.13|419.53|421.21|418.61|423.44|420.84|421.21|418.61|0
1683217800000|2023-05-04 16:30:00|421.02|418.42|424.18|421.58|425.3|422.7|419.91|417.31|0
1683218100000|2023-05-04 16:35:00|424.36|421.76|423.06|420.46|425.11|422.51|422.13|419.53|0
1683218400000|2023-05-04 16:40:00|422.69|420.09|425.11|422.51|425.11|422.51|421.76|419.16|0
1683218700000|2023-05-04 16:45:00|425.29|422.69|423.15|420.55|426.6|424|422.6|420|0
1683219000000|2023-05-04 16:50:00|422.97|420.37|423.9|421.3|425.39|422.79|422.22|419.62|0
1683219300000|2023-05-04 16:55:00|424.08|421.48|418.14|415.54|424.27|421.67|418.14|415.54|0
1683219600000|2023-05-04 17:00:00|417.58|414.98|419.06|416.46|419.99|417.39|417.58|414.98|0
1683219900000|2023-05-04 17:05:00|418.88|416.28|414.61|412.01|419.31|416.71|414.24|411.64|0
1683220200000|2023-05-04 17:10:00|414.42|411.82|415.16|412.56|415.9|413.3|413.87|411.27|0
1683220500000|2023-05-04 17:15:00|415.35|412.75|412.39|409.79|415.35|412.75|410.36|407.76|0
1683220800000|2023-05-04 17:20:00|412.02|409.42|408.34|405.74|412.57|409.97|407.43|404.83|0
1683221100000|2023-05-04 17:25:00|408.16|405.56|412.02|409.42|413.86|411.26|407.97|405.37|0
1683221400000|2023-05-04 17:30:00|411.83|409.23|408.52|405.92|411.83|409.23|408.52|405.92|0
1683221700000|2023-05-04 17:35:00|408.34|405.74|411.65|409.05|411.83|409.23|408.34|405.74|0
1683222000000|2023-05-04 17:40:00|411.46|408.86|414.04|411.44|414.04|411.44|411.28|408.68|0
1683222300000|2023-05-04 17:45:00|413.86|411.26|416.24|413.64|416.61|414.01|413.49|410.89|0
1683222600000|2023-05-04 17:50:00|416.61|414.01|416.42|413.82|419.2|416.6|415.31|412.71|0
1683222900000|2023-05-04 17:55:00|416.24|413.64|415.13|412.53|417.35|414.75|414.94|412.34|0
1683223200000|2023-05-04 18:00:00|414.94|412.34|417.71|415.11|418.46|415.86|414.39|411.79|0
1683223500000|2023-05-04 18:05:00|417.9|415.3|416.42|413.82|419.38|416.78|416.23|413.63|0
1683223800000|2023-05-04 18:10:00|416.23|413.63|416.05|413.45|418.08|415.48|415.12|412.52|0
1683224100000|2023-05-04 18:15:00|416.23|413.63|416.23|413.63|417.9|415.3|414.75|412.15|0
1683224400000|2023-05-04 18:20:00|416.41|413.81|419.38|416.78|420.12|417.52|415.12|412.52|0
1683224700000|2023-05-04 18:25:00|419.19|416.59|422.45|419.85|422.54|419.94|418.64|416.04|0
1683225000000|2023-05-04 18:30:00|422.54|419.94|422.91|420.31|426.28|423.68|422.54|419.94|0
1683225300000|2023-05-04 18:35:00|423.1|420.5|423.47|420.87|424.22|421.62|419.56|416.96|0
1683225600000|2023-05-04 18:40:00|423.84|421.24|424.62|422.02|425.18|422.58|423.1|420.5|0
1683225900000|2023-05-04 18:45:00|424.99|422.39|425.74|423.14|426.49|423.89|422.94|420.34|0
1683226200000|2023-05-04 18:50:00|426.4|423.8|424.06|421.46|427.05|424.45|423.5|420.9|0
1683226500000|2023-05-04 18:55:00|424.43|421.83|422.19|419.59|425.18|422.58|422.01|419.41|0
1683226800000|2023-05-04 19:00:00|422.38|419.78|419.03|416.43|422.38|419.78|419.03|416.43|0
1683227100000|2023-05-04 19:05:00|419.22|416.62|417.92|415.32|419.59|416.99|415.15|412.55|0
1683227400000|2023-05-04 19:10:00|418.11|415.51|423.31|420.71|423.49|420.89|417.74|415.14|0
1683227700000|2023-05-04 19:15:00|423.49|420.89|425.73|423.13|427.23|424.63|423.49|420.89|0
1683228000000|2023-05-04 19:20:00|425.92|423.32|424.05|421.45|427.23|424.63|423.49|420.89|0
1683228300000|2023-05-04 19:25:00|423.96|421.36|421.63|419.03|424.24|421.64|421.63|419.03|0
1683228600000|2023-05-04 19:30:00|422.56|419.96|417.11|414.51|422.56|419.96|416.92|414.32|0
1683228900000|2023-05-04 19:35:00|416.92|414.32|416.36|413.76|417.29|414.69|413.4|410.8|0
1683229200000|2023-05-04 19:40:00|416.92|414.32|421.38|418.78|421.38|418.78|415.62|413.02|0
1683229500000|2023-05-04 19:45:00|421.57|418.97|419.15|416.55|424.56|421.96|418.77|416.17|0
1683229800000|2023-05-04 19:50:00|419.89|417.29|422.13|419.53|423.81|421.21|419.33|416.73|0
1683230100000|2023-05-04 19:55:00|423.25|420.65|422.5|419.9|424.37|421.77|420.45|417.85|0
1683230400000|2023-05-04 20:00:00|421.29|418.69|424.18|421.58|424.37|421.77|421.29|418.69|0
1683230700000|2023-05-04 20:05:00|423.99|421.39|424.93|422.33|425.3|422.7|423.81|421.21|0
1683231000000|2023-05-04 20:10:00|424.74|422.14|425.11|422.51|425.11|422.51|423.24|420.64|0
1683231300000|2023-05-04 20:15:00|425.69|422.69|424|421|425.69|422.69|423.63|420.63|0
1683231600000|2023-05-04 20:20:00|424.1|421.1|425.5|422.5|425.69|422.69|423.63|420.63|0
1683231900000|2023-05-04 20:25:00|425.69|422.69|423.54|420.54|426.06|423.06|423.25|420.25|0
1683232200000|2023-05-04 20:30:00|420.92|417.92|418.25|415.25|424.1|421.1|416.77|413.77|0
1683232500000|2023-05-04 20:35:00|417.98|414.98|421.33|418.33|422.45|419.45|417.98|414.98|0
1683232800000|2023-05-04 20:40:00|421.52|418.52|423.29|420.29|423.85|420.85|421.52|418.52|0
1683233100000|2023-05-04 20:45:00|423.48|420.48|423.2|420.2|424.04|421.04|422.92|419.92|0
1683233400000|2023-05-04 20:50:00|423.48|420.48|421.98|418.98|423.66|420.66|421.79|418.79|0
1683233700000|2023-05-04 20:55:00|422.35|419.35|423.61|420.61|423.66|420.66|421.7|418.7|0
1683234000000|2023-05-04 21:00:00|423.45|420.45|423.33|420.33|423.45|420.45|422.62|419.62|0
1683234300000|2023-05-04 21:05:00|423.2|420.2|423.03|420.03|423.36|420.36|422.9|419.9|0
1683234600000|2023-05-04 21:10:00|423.06|420.06|423.14|420.14|423.14|420.14|422.87|419.87|0
1683234900000|2023-05-04 21:15:00|423.28|420.28|422.98|419.98|423.82|420.82|422.98|419.98|0
1683235200000|2023-05-04 21:20:00|423.03|420.03|422.65|419.65|423.72|420.72|422.32|419.32|0
1683235500000|2023-05-04 21:25:00|422.59|419.59|421.44|418.44|422.95|419.95|421.44|418.44|0
1683235800000|2023-05-04 21:30:00|421.47|418.47|421.3|418.3|421.8|418.8|421.22|418.22|0
1683236100000|2023-05-04 21:35:00|421.22|418.22|421.16|418.16|421.22|418.22|420.7|417.7|0
1683236400000|2023-05-04 21:40:00|421.22|418.22|421.85|418.85|421.96|418.96|421|418|0
1683236700000|2023-05-04 21:45:00|421.82|418.82|421.76|418.76|422.58|419.58|421.68|418.68|0
1683237000000|2023-05-04 21:50:00|421.79|418.79|421.73|418.73|422.31|419.31|421.27|418.27|0
1683237300000|2023-05-04 21:55:00|421.6|418.6|421.49|418.49|421.82|418.82|421.49|418.49|0
1683237600000|2023-05-04 22:00:00|421.13|418.13|419.54|416.54|421.5|418.5|419.54|416.54|0
1683237900000|2023-05-04 22:05:00|419.72|416.72|418.23|415.23|420.47|417.47|417.86|414.86|0
1683238200000|2023-05-04 22:10:00|418.33|415.33|416.19|413.19|418.42|415.42|415.81|412.81|0
1683238500000|2023-05-04 22:15:00|416.37|413.37|414.7|411.7|417.11|414.11|414.7|411.7|0
1683238800000|2023-05-04 22:20:00|414.89|411.89|415.44|412.44|415.63|412.63|413.59|410.59|0
1683239100000|2023-05-04 22:25:00|415.63|412.63|414.7|411.7|415.81|412.81|414.51|411.51|0
1683239400000|2023-05-04 22:30:00|414.51|411.51|416|413|416.37|413.37|414.33|411.33|0
1683239700000|2023-05-04 22:35:00|415.99|412.99|416.18|413.18|416.37|413.37|415.44|412.44|0
1683240000000|2023-05-04 22:40:00|416.09|413.09|414.69|411.69|416.28|413.28|414.51|411.51|0
1683240300000|2023-05-04 22:45:00|414.32|411.32|415.25|412.25|415.81|412.81|414.32|411.32|0
1683240600000|2023-05-04 22:50:00|415.06|412.06|414.32|411.32|415.25|412.25|414.14|411.14|0
1683240900000|2023-05-04 22:55:00|414.23|411.23|413.21|410.21|414.88|411.88|413.21|410.21|0
1683241200000|2023-05-04 23:00:00|413.02|410.02|414.32|411.32|414.69|411.69|413.02|410.02|0
1683241500000|2023-05-04 23:05:00|414.13|411.13|414.32|411.32|414.5|411.5|413.95|410.95|0
1683241800000|2023-05-04 23:10:00|414.5|411.5|414.6|411.6|414.69|411.69|414.32|411.32|0
1683242100000|2023-05-04 23:15:00|414.69|411.69|414.32|411.32|414.87|411.87|414.32|411.32|0
1683242400000|2023-05-04 23:20:00|414.41|411.41|414.31|411.31|414.5|411.5|413.57|410.57|0
1683242700000|2023-05-04 23:25:00|414.13|411.13|412.37|409.37|414.13|411.13|412.37|409.37|0
1683243000000|2023-05-04 23:30:00|412.28|409.28|412.46|409.46|412.65|409.65|411.91|408.91|0
1683243300000|2023-05-04 23:35:00|412.65|409.65|412.65|409.65|412.65|409.65|412|409|0
1683243600000|2023-05-04 23:40:00|412.09|409.09|412.64|409.64|412.64|409.64|411.54|408.54|0
1683243900000|2023-05-04 23:45:00|412.74|409.74|412.46|409.46|412.74|409.74|412.09|409.09|0
1683244200000|2023-05-04 23:50:00|412.27|409.27|412.83|409.83|413.01|410.01|412.27|409.27|0
1683244500000|2023-05-04 23:55:00|413.01|410.01|413.57|410.57|413.94|410.94|412.83|409.83|0
1683244800000|2023-05-05 00:00:00|413.38|410.38|413.01|410.01|413.57|410.57|412.82|409.82|0
1683245100000|2023-05-05 00:05:00|413.19|410.19|414.3|411.3|414.3|411.3|413.01|410.01|0
1683245400000|2023-05-05 00:10:00|414.67|411.67|414.86|411.86|415.79|412.79|414.67|411.67|0
1683245700000|2023-05-05 00:15:00|414.67|411.67|415.41|412.41|415.41|412.41|414.67|411.67|0
1683246000000|2023-05-05 00:20:00|415.6|412.6|416.34|413.34|416.9|413.9|415.6|412.6|0
1683246300000|2023-05-05 00:25:00|416.15|413.15|415.23|412.23|416.15|413.15|414.86|411.86|0
1683246600000|2023-05-05 00:30:00|415.04|412.04|414.58|411.58|415.04|412.04|414.48|411.48|0
1683246900000|2023-05-05 00:35:00|414.67|411.67|414.85|411.85|415.59|412.59|414.58|411.58|0
1683247200000|2023-05-05 00:40:00|415.04|412.04|412.45|409.45|415.41|412.41|412.45|409.45|0
1683247500000|2023-05-05 00:45:00|412.63|409.63|410.05|407.05|412.63|409.63|409.31|406.31|0
1683247800000|2023-05-05 00:50:00|409.86|406.86|410.6|407.6|410.97|407.97|409.86|406.86|0
1683248100000|2023-05-05 00:55:00|410.78|407.78|410.97|407.97|411.61|408.61|410.23|407.23|0
1683248400000|2023-05-05 01:00:00|411.15|408.15|412.07|409.07|412.44|409.44|410.96|407.96|0
1683248700000|2023-05-05 01:05:00|412.26|409.26|411.7|408.7|412.63|409.63|411.52|408.52|0
1683249000000|2023-05-05 01:10:00|411.52|408.52|410.59|407.59|411.7|408.7|410.41|407.41|0
1683249300000|2023-05-05 01:15:00|410.78|407.78|411.7|408.7|411.88|408.88|410.22|407.22|0
1683249600000|2023-05-05 01:20:00|411.51|408.51|411.51|408.51|412.07|409.07|411.14|408.14|0
1683249900000|2023-05-05 01:25:00|411.33|408.33|410.96|407.96|411.51|408.51|410.96|407.96|0
1683250200000|2023-05-05 01:30:00|411.14|408.14|411.51|408.51|411.51|408.51|409.67|406.67|0
1683250500000|2023-05-05 01:35:00|411.69|408.69|410.77|407.77|411.69|408.69|410.77|407.77|0
1683250800000|2023-05-05 01:40:00|410.96|407.96|410.59|407.59|411.32|408.32|410.22|407.22|0
1683251100000|2023-05-05 01:45:00|410.77|407.77|411.51|408.51|412.06|409.06|410.59|407.59|0
1683251400000|2023-05-05 01:50:00|411.69|408.69|411.51|408.51|412.06|409.06|411.14|408.14|0
1683251700000|2023-05-05 01:55:00|411.14|408.14|410.4|407.4|411.14|408.14|410.4|407.4|0
1683252000000|2023-05-05 02:00:00|410.58|407.58|410.77|407.77|410.95|407.95|410.58|407.58|0
1683252300000|2023-05-05 02:05:00|410.95|407.95|410.76|407.76|410.95|407.95|410.21|407.21|0
1683252600000|2023-05-05 02:10:00|410.95|407.95|410.58|407.58|411.32|408.32|410.39|407.39|0
1683252900000|2023-05-05 02:15:00|410.76|407.76|410.95|407.95|411.32|408.32|410.58|407.58|0
1683253200000|2023-05-05 02:20:00|411.13|408.13|411.87|408.87|411.87|408.87|410.76|407.76|0
1683253500000|2023-05-05 02:25:00|411.68|408.68|412.24|409.24|412.24|409.24|411.68|408.68|0
1683253800000|2023-05-05 02:30:00|412.42|409.42|413.16|410.16|413.53|410.53|412.05|409.05|0
1683254100000|2023-05-05 02:35:00|412.97|409.97|413.71|410.71|413.9|410.9|412.79|409.79|0
1683254400000|2023-05-05 02:40:00|413.9|410.9|413.16|410.16|413.9|410.9|413.16|410.16|0
1683254700000|2023-05-05 02:45:00|412.97|409.97|411.68|408.68|412.97|409.97|411.49|408.49|0
1683255000000|2023-05-05 02:50:00|411.49|408.49|411.49|408.49|411.86|408.86|411.31|408.31|0
1683255300000|2023-05-05 02:55:00|411.68|408.68|412.04|409.04|412.6|409.6|411.68|408.68|0
1683255600000|2023-05-05 03:00:00|411.86|408.86|411.67|408.67|412.23|409.23|411.67|408.67|0
1683255900000|2023-05-05 03:05:00|411.49|408.49|411.86|408.86|412.04|409.04|411.49|408.49|0
1683256200000|2023-05-05 03:10:00|412.04|409.04|412.23|409.23|412.41|409.41|411.86|408.86|0
1683256500000|2023-05-05 03:15:00|412.14|409.14|411.49|408.49|412.23|409.23|411.3|408.3|0
1683256800000|2023-05-05 03:20:00|411.58|408.58|411.85|408.85|412.22|409.22|411.49|408.49|0
1683257100000|2023-05-05 03:25:00|411.95|408.95|411.85|408.85|412.22|409.22|411.85|408.85|0
1683257400000|2023-05-05 03:30:00|411.67|408.67|410.74|407.74|411.67|408.67|410.74|407.74|0
1683257700000|2023-05-05 03:35:00|410.93|407.93|410.93|407.93|411.48|408.48|410.74|407.74|0
1683258000000|2023-05-05 03:40:00|411.11|408.11|410.74|407.74|411.11|408.11|410.74|407.74|0
1683258300000|2023-05-05 03:45:00|410.56|407.56|410.19|407.19|410.93|407.93|410.19|407.19|0
1683258600000|2023-05-05 03:50:00|410.37|407.37|410.19|407.19|410.56|407.56|410.19|407.19|0
1683258900000|2023-05-05 03:55:00|410.1|407.1|410|407|410.19|407.19|409.82|406.82|0
1683259200000|2023-05-05 04:00:00|410.18|407.18|410.18|407.18|410.92|407.92|410.18|407.18|0
1683259500000|2023-05-05 04:05:00|410.28|407.28|410.18|407.18|410.37|407.37|410.18|407.18|0
1683259800000|2023-05-05 04:10:00|410.37|407.37|410.73|407.73|410.73|407.73|410.18|407.18|0
1683260100000|2023-05-05 04:15:00|410.92|407.92|410.55|407.55|410.92|407.92|410.55|407.55|0
1683260400000|2023-05-05 04:20:00|410.36|407.36|410.18|407.18|410.55|407.55|410|407|0
1683260700000|2023-05-05 04:25:00|410.27|407.27|410.55|407.55|410.55|407.55|410.18|407.18|0
1683261000000|2023-05-05 04:30:00|410.36|407.36|410.55|407.55|410.73|407.73|410.18|407.18|0
1683261300000|2023-05-05 04:35:00|410.36|407.36|410.36|407.36|410.54|407.54|410.18|407.18|0
1683261600000|2023-05-05 04:40:00|410.18|407.18|410.54|407.54|410.54|407.54|410.17|407.17|0
1683261900000|2023-05-05 04:45:00|410.73|407.73|410.36|407.36|410.73|407.73|410.36|407.36|0
1683262200000|2023-05-05 04:50:00|410.17|407.17|410.54|407.54|410.73|407.73|409.99|406.99|0
1683262500000|2023-05-05 04:55:00|410.36|407.36|410.17|407.17|410.54|407.54|409.99|406.99|0
1683262800000|2023-05-05 05:00:00|410.35|407.35|410.63|407.63|410.63|407.63|409.8|406.8|0
1683263100000|2023-05-05 05:05:00|410.72|407.72|410.54|407.54|410.91|407.91|410.45|407.45|0
1683263400000|2023-05-05 05:10:00|410.35|407.35|410.17|407.17|410.54|407.54|409.98|406.98|0
1683263700000|2023-05-05 05:15:00|410.35|407.35|410.53|407.53|410.9|407.9|410.35|407.35|0
1683264000000|2023-05-05 05:20:00|410.72|407.72|410.26|407.26|410.72|407.72|410.16|407.16|0
1683264300000|2023-05-05 05:25:00|410.16|407.16|410.9|407.9|411.09|408.09|410.16|407.16|0
1683264600000|2023-05-05 05:30:00|411.09|408.09|410.9|407.9|411.09|408.09|410.9|407.9|0
1683264900000|2023-05-05 05:35:00|411|408|411.64|408.64|411.82|408.82|410.9|407.9|0
1683265200000|2023-05-05 05:40:00|411.45|408.45|412.19|409.19|412.19|409.19|411.45|408.45|0
1683265500000|2023-05-05 05:45:00|412.37|409.37|411.82|408.82|412.74|409.74|411.82|408.82|0
1683265800000|2023-05-05 05:50:00|412.19|409.19|412.19|409.19|412.37|409.37|412|409|0
1683266100000|2023-05-05 05:55:00|412|409|411.63|408.63|412.19|409.19|411.63|408.63|0
1683266400000|2023-05-05 06:00:00|411.45|408.45|412.37|409.37|413.48|410.48|411.45|408.45|0
1683266700000|2023-05-05 06:05:00|412.54|409.94|411.43|408.83|413.09|410.49|411.06|408.46|0
1683267000000|2023-05-05 06:10:00|411.34|408.74|411.43|408.83|411.8|409.2|411.06|408.46|0
1683267300000|2023-05-05 06:15:00|411.61|409.01|410.32|407.72|411.8|409.2|410.14|407.54|0
1683267600000|2023-05-05 06:20:00|410.14|407.54|411.24|408.64|411.24|408.64|410.14|407.54|0
1683267900000|2023-05-05 06:25:00|410.97|408.37|410.32|407.72|411.06|408.46|409.95|407.35|0
1683268200000|2023-05-05 06:30:00|410.13|407.53|410.32|407.72|410.69|408.09|410.13|407.53|0
1683268500000|2023-05-05 06:35:00|410.41|407.81|409.95|407.35|410.69|408.09|409.95|407.35|0
1683268800000|2023-05-05 06:40:00|410.13|407.53|410.68|408.08|410.87|408.27|410.13|407.53|0
1683269100000|2023-05-05 06:45:00|410.87|408.27|409.58|406.98|411.05|408.45|409.39|406.79|0
1683269400000|2023-05-05 06:50:00|409.76|407.16|409.88|407.28|411.04|408.44|409.58|406.98|0
1683269700000|2023-05-05 06:55:00|410.06|407.46|408.77|406.17|410.06|407.46|408.77|406.17|0
1683270000000|2023-05-05 07:00:00|409.14|406.54|409.33|406.73|410.06|407.46|407.85|405.25|0
1683270300000|2023-05-05 07:05:00|409.42|406.82|413.76|411.16|413.76|411.16|408.59|405.99|0
1683270600000|2023-05-05 07:10:00|413.94|411.34|411.9|409.3|414.13|411.53|411.54|408.94|0
1683270900000|2023-05-05 07:15:00|412.09|409.49|410.34|407.74|412.09|409.49|409.88|407.28|0
1683271200000|2023-05-05 07:20:00|410.24|407.64|408.03|405.43|410.61|408.01|408.03|405.43|0
1683271500000|2023-05-05 07:25:00|408.22|405.62|408.77|406.17|409.69|407.09|407.48|404.88|0
1683271800000|2023-05-05 07:30:00|408.58|405.98|411.16|408.56|411.16|408.56|408.58|405.98|0
1683272100000|2023-05-05 07:35:00|410.79|408.19|411.53|408.93|411.53|408.93|409.87|407.27|0
1683272400000|2023-05-05 07:40:00|411.34|408.74|411.53|408.93|412.08|409.48|410.79|408.19|0
1683272700000|2023-05-05 07:45:00|411.34|408.74|411.53|408.93|411.71|409.11|410.42|407.82|0
1683273000000|2023-05-05 07:50:00|411.34|408.74|410.05|407.45|412.27|409.67|409.68|407.08|0
1683273300000|2023-05-05 07:55:00|410.23|407.63|411.52|408.92|411.53|408.93|410.05|407.45|0
1683273600000|2023-05-05 08:00:00|411.34|408.74|411.71|409.11|411.89|409.29|410.23|407.63|0
1683273900000|2023-05-05 08:05:00|411.52|408.92|411.34|408.74|411.52|408.92|410.42|407.82|0
1683274200000|2023-05-05 08:10:00|411.52|408.92|410.97|408.37|412.45|409.85|410.78|408.18|0
1683274500000|2023-05-05 08:15:00|411.15|408.55|412.26|409.66|413|410.4|410.97|408.37|0
1683274800000|2023-05-05 08:20:00|412.44|409.84|414.11|411.51|414.85|412.25|412.44|409.84|0
1683275100000|2023-05-05 08:25:00|413.92|411.32|412.26|409.66|414.11|411.51|411.89|409.29|0
1683275400000|2023-05-05 08:30:00|412.63|410.03|412.07|409.47|413.37|410.77|410.96|408.36|0
1683275700000|2023-05-05 08:35:00|412.17|409.57|412.44|409.84|412.72|410.12|411.7|409.1|0
1683276000000|2023-05-05 08:40:00|412.62|410.02|411.15|408.55|412.62|410.02|411.15|408.55|0
1683276300000|2023-05-05 08:45:00|410.96|408.36|410.04|407.44|410.96|408.36|409.49|406.89|0
1683276600000|2023-05-05 08:50:00|409.85|407.25|407.64|405.04|409.85|407.25|407.09|404.49|0
1683276900000|2023-05-05 08:55:00|407.46|404.86|407.83|405.23|408.01|405.41|406.91|404.31|0
1683277200000|2023-05-05 09:00:00|407.64|405.04|409.48|406.88|409.48|406.88|407.55|404.95|0
1683277500000|2023-05-05 09:05:00|409.3|406.7|408.56|405.96|409.85|407.25|408.38|405.78|0
1683277800000|2023-05-05 09:10:00|408.38|405.78|409.11|406.51|409.29|406.69|407.64|405.04|0
1683278100000|2023-05-05 09:15:00|409.02|406.42|409.11|406.51|410.03|407.43|408.37|405.77|0
1683278400000|2023-05-05 09:20:00|409.21|406.61|408.37|405.77|409.66|407.06|408.37|405.77|0
1683278700000|2023-05-05 09:25:00|408.19|405.59|408|405.4|408.56|405.96|408|405.4|0
1683279000000|2023-05-05 09:30:00|408.19|405.59|408.74|406.14|409.29|406.69|407.82|405.22|0
1683279300000|2023-05-05 09:35:00|408.55|405.95|408.46|405.86|409.1|406.5|408|405.4|0
1683279600000|2023-05-05 09:40:00|408.37|405.77|407.45|404.85|408.37|405.77|407.27|404.67|0
1683279900000|2023-05-05 09:45:00|407.26|404.66|406.99|404.39|407.45|404.85|406.71|404.11|0
1683280200000|2023-05-05 09:50:00|407.08|404.48|406.71|404.11|407.08|404.48|406.26|403.66|0
1683280500000|2023-05-05 09:55:00|406.9|404.3|406.89|404.29|407.45|404.85|406.34|403.74|0
1683280800000|2023-05-05 10:00:00|407.08|404.48|406.53|403.93|407.26|404.66|406.16|403.56|0
1683281100000|2023-05-05 10:05:00|406.34|403.74|405.79|403.19|406.53|403.93|405.79|403.19|0
1683281400000|2023-05-05 10:10:00|405.61|403.01|405.24|402.64|406.16|403.56|405.06|402.46|0
1683281700000|2023-05-05 10:15:00|405.42|402.82|405.06|402.46|405.42|402.82|404.32|401.72|0
1683282000000|2023-05-05 10:20:00|404.87|402.27|403.92|401.32|405.71|403.11|403.37|400.77|0
1683282300000|2023-05-05 10:25:00|403.74|401.14|403.74|401.14|404.1|401.5|403.37|400.77|0
1683282600000|2023-05-05 10:30:00|403.55|400.95|403.92|401.32|403.92|401.32|403.37|400.77|0
1683282900000|2023-05-05 10:35:00|403.73|401.13|402.45|399.85|403.92|401.32|402.45|399.85|0
1683283200000|2023-05-05 10:40:00|402.27|399.67|402.45|399.85|402.63|400.03|401.72|399.12|0
1683283500000|2023-05-05 10:45:00|402.63|400.03|401.9|399.3|403|400.4|401.72|399.12|0
1683283800000|2023-05-05 10:50:00|402.08|399.48|404.46|401.86|404.65|402.05|402.08|399.48|0
1683284100000|2023-05-05 10:55:00|404.38|401.78|402.81|400.21|404.38|401.78|402.72|400.12|0
1683284400000|2023-05-05 11:00:00|403|400.4|402.81|400.21|403.73|401.13|402.26|399.66|0
1683284700000|2023-05-05 11:05:00|402.63|400.03|402.44|399.84|402.99|400.39|402.08|399.48|0
1683285000000|2023-05-05 11:10:00|402.54|399.94|401.89|399.29|402.81|400.21|401.34|398.74|0
1683285300000|2023-05-05 11:15:00|401.71|399.11|405.97|403.37|405.97|403.37|400.98|398.38|0
1683285600000|2023-05-05 11:20:00|406.15|403.55|405.79|403.19|406.33|403.73|405.61|403.01|0
1683285900000|2023-05-05 11:25:00|405.97|403.37|404.16|401.56|405.97|403.37|403.98|401.38|0
1683286200000|2023-05-05 11:30:00|403.98|401.38|404.7|402.1|404.88|402.28|403.26|400.66|0
1683286500000|2023-05-05 11:35:00|404.88|402.28|405.6|403|405.6|403|404.88|402.28|0
1683286800000|2023-05-05 11:40:00|405.78|403.18|406.33|403.73|406.69|404.09|405.78|403.18|0
1683287100000|2023-05-05 11:45:00|406.51|403.91|407.41|404.81|407.41|404.81|406.33|403.73|0
1683287400000|2023-05-05 11:50:00|407.23|404.63|405.96|403.36|407.23|404.63|405.24|402.64|0
1683287700000|2023-05-05 11:55:00|406.14|403.54|404.87|402.27|406.24|403.64|404.69|402.09|0
1683288000000|2023-05-05 12:00:00|404.69|402.09|404.51|401.91|405.6|403|403.79|401.19|0
1683288300000|2023-05-05 12:05:00|404.61|402.01|404.87|402.27|405.6|403|404.15|401.55|0
1683288600000|2023-05-05 12:10:00|405.05|402.45|405.96|403.36|406.32|403.72|405.05|402.45|0
1683288900000|2023-05-05 12:15:00|405.77|403.17|406.5|403.9|407.04|404.44|405.77|403.17|0
1683289200000|2023-05-05 12:20:00|406.32|403.72|405.41|402.81|406.68|404.08|405.05|402.45|0
1683289500000|2023-05-05 12:25:00|405.59|402.99|404.69|402.09|406.31|403.71|403.52|400.92|0
1683289800000|2023-05-05 12:30:00|404.96|402.36|408.86|406.26|412.86|410.26|404.96|402.36|0
1683290100000|2023-05-05 12:35:00|408.68|406.08|405.95|403.35|409.22|406.62|403.77|401.17|0
1683290400000|2023-05-05 12:40:00|406.13|403.53|402.69|400.09|406.31|403.71|401.97|399.37|0
1683290700000|2023-05-05 12:45:00|402.51|399.91|399.42|396.82|402.51|399.91|397.08|394.48|0
1683291000000|2023-05-05 12:50:00|399.24|396.64|400.69|398.09|400.69|398.09|397.98|395.38|0
1683291300000|2023-05-05 12:55:00|400.87|398.27|402.86|400.26|403.04|400.44|400.87|398.27|0
1683291600000|2023-05-05 13:00:00|403.04|400.44|402.31|399.71|403.04|400.44|399.78|397.18|0
1683291900000|2023-05-05 13:05:00|402.13|399.53|399.96|397.36|402.31|399.71|399.96|397.36|0
1683292200000|2023-05-05 13:10:00|400.14|397.54|397.79|395.19|400.32|397.72|397.61|395.01|0
1683292500000|2023-05-05 13:15:00|397.97|395.37|397.79|395.19|397.97|395.37|396.17|393.57|0
1683292800000|2023-05-05 13:20:00|397.97|395.37|398.33|395.73|398.87|396.27|397.79|395.19|0
1683293100000|2023-05-05 13:25:00|398.15|395.55|395.81|393.21|398.33|395.73|395.63|393.03|0
1683293400000|2023-05-05 13:30:00|397.07|394.47|392.4|389.8|397.61|395.01|391.15|388.55|0
1683293700000|2023-05-05 13:35:00|392.05|389.45|390.97|388.37|393.57|390.97|390.97|388.37|0
1683294000000|2023-05-05 13:40:00|390.26|387.66|388.61|386.01|390.26|387.66|385.82|383.22|0
1683294300000|2023-05-05 13:45:00|388.79|386.19|387.12|384.52|389.43|386.83|386.95|384.35|0
1683294600000|2023-05-05 13:50:00|387.3|384.7|390.49|387.89|391.2|388.6|386.95|384.35|0
1683294900000|2023-05-05 13:55:00|389.96|387.36|388.54|385.94|391.02|388.42|388|385.4|0
1683295200000|2023-05-05 14:00:00|387.83|385.23|386.41|383.81|388.71|386.11|385.71|383.11|0
1683295500000|2023-05-05 14:05:00|386.06|383.46|382.71|380.11|386.23|383.63|382.01|379.41|0
1683295800000|2023-05-05 14:10:00|382.54|379.94|381.18|378.58|383.94|381.34|380.83|378.23|0
1683296100000|2023-05-05 14:15:00|381.35|378.75|380.82|378.22|382.06|379.46|380.12|377.52|0
1683296400000|2023-05-05 14:20:00|380.65|378.05|382.94|380.34|383.83|381.23|379.59|376.99|0
1683296700000|2023-05-05 14:25:00|382.59|379.99|382.23|379.63|384|381.4|381.17|378.57|0
1683297000000|2023-05-05 14:30:00|381|378.4|380.12|377.52|381.53|378.93|379.94|377.34|0
1683297300000|2023-05-05 14:35:00|379.94|377.34|377.3|374.7|380.29|377.69|377.3|374.7|0
1683297600000|2023-05-05 14:40:00|377.13|374.53|378.1|375.5|379.59|376.99|375.9|373.3|0
1683297900000|2023-05-05 14:45:00|377.83|375.23|380.68|378.08|380.86|378.26|377.39|374.79|0
1683298200000|2023-05-05 14:50:00|380.51|377.91|379.98|377.38|380.51|377.91|378.76|376.16|0
1683298500000|2023-05-05 14:55:00|380.16|377.56|381.38|378.78|381.91|379.31|379.8|377.2|0
1683298800000|2023-05-05 15:00:00|381.21|378.61|379.45|376.85|381.21|378.61|378.93|376.33|0
1683299100000|2023-05-05 15:05:00|379.28|376.68|382.61|380.01|383.31|380.71|378.4|375.8|0
1683299400000|2023-05-05 15:10:00|382.78|380.18|380.33|377.73|384.02|381.42|380.15|377.55|0
1683299700000|2023-05-05 15:15:00|380.15|377.55|383.13|380.53|384.01|381.41|380.15|377.55|0
1683300000000|2023-05-05 15:20:00|382.96|380.36|381.38|378.78|383.13|380.53|381.38|378.78|0
1683300300000|2023-05-05 15:25:00|381.55|378.95|379.8|377.2|382.6|380|379.45|376.85|0
1683300600000|2023-05-05 15:30:00|379.45|376.85|379.97|377.37|381.2|378.6|379.27|376.67|0
1683300900000|2023-05-05 15:35:00|380.14|377.54|381.02|378.42|381.72|379.12|380.14|377.54|0
1683301200000|2023-05-05 15:40:00|381.37|378.77|382.6|380|382.78|380.18|381.2|378.6|0
1683301500000|2023-05-05 15:45:00|382.78|380.18|381.37|378.77|383.13|380.53|380.67|378.07|0
1683301800000|2023-05-05 15:50:00|381.19|378.59|381.89|379.29|382.42|379.82|380.49|377.89|0
1683302100000|2023-05-05 15:55:00|382.07|379.47|381.54|378.94|383.48|380.88|381.37|378.77|0
1683302400000|2023-05-05 16:00:00|381.37|378.77|383.47|380.87|383.47|380.87|381.01|378.41|0
1683302700000|2023-05-05 16:05:00|383.65|381.05|383.3|380.7|384.53|381.93|382.59|379.99|0
1683303000000|2023-05-05 16:10:00|383.47|380.87|384|381.4|384.18|381.58|382.42|379.82|0
1683303300000|2023-05-05 16:15:00|384.18|381.58|384.18|381.58|384.53|381.93|382.94|380.34|0
1683303600000|2023-05-05 16:20:00|384|381.4|379.69|377.09|384.18|381.58|379.69|377.09|0
1683303900000|2023-05-05 16:25:00|379.87|377.27|381.98|379.38|382.51|379.91|379.69|377.09|0
1683304200000|2023-05-05 16:30:00|381.63|379.03|381.27|378.67|382.86|380.26|381.1|378.5|0
1683304500000|2023-05-05 16:35:00|381.1|378.5|382.15|379.55|382.51|379.91|380.92|378.32|0
1683304800000|2023-05-05 16:40:00|382.51|379.91|382.86|380.26|383.03|380.43|381.09|378.49|0
1683305100000|2023-05-05 16:45:00|383.03|380.43|384.62|382.02|386.04|383.44|382.33|379.73|0
1683305400000|2023-05-05 16:50:00|384.8|382.2|382.15|379.55|384.8|382.2|381.8|379.2|0
1683305700000|2023-05-05 16:55:00|381.97|379.37|379.86|377.26|382.86|380.26|379.68|377.08|0
1683306000000|2023-05-05 17:00:00|379.68|377.08|379.15|376.55|379.86|377.26|378.63|376.03|0
1683306300000|2023-05-05 17:05:00|379.33|376.73|378.98|376.38|379.68|377.08|378.45|375.85|0
1683306600000|2023-05-05 17:10:00|378.8|376.2|378.62|376.02|379.33|376.73|377.92|375.32|0
1683306900000|2023-05-05 17:15:00|378.8|376.2|378.62|376.02|379.5|376.9|378.1|375.5|0
1683307200000|2023-05-05 17:20:00|378.8|376.2|377.92|375.32|378.8|376.2|377.75|375.15|0
1683307500000|2023-05-05 17:25:00|377.57|374.97|377.22|374.62|378.45|375.85|376.52|373.92|0
1683307800000|2023-05-05 17:30:00|377.04|374.44|375.82|373.22|377.04|374.44|375.64|373.04|0
1683308100000|2023-05-05 17:35:00|375.64|373.04|375.64|373.04|376.17|373.57|374.77|372.17|0
1683308400000|2023-05-05 17:40:00|375.47|372.87|374.42|371.82|375.64|373.04|374.24|371.64|0
1683308700000|2023-05-05 17:45:00|374.07|371.47|374.24|371.64|374.94|372.34|374.07|371.47|0
1683309000000|2023-05-05 17:50:00|374.07|371.47|374.59|371.99|375.11|372.51|373.72|371.12|0
1683309300000|2023-05-05 17:55:00|374.76|372.16|374.41|371.81|375.81|373.21|374.41|371.81|0
1683309600000|2023-05-05 18:00:00|374.24|371.64|372.67|370.07|374.59|371.99|372.67|370.07|0
1683309900000|2023-05-05 18:05:00|372.84|370.24|372.67|370.07|373.19|370.59|372.15|369.55|0
1683310200000|2023-05-05 18:10:00|372.5|369.9|373.71|371.11|374.24|371.64|372.15|369.55|0
1683310500000|2023-05-05 18:15:00|373.54|370.94|374.23|371.63|374.58|371.98|373.19|370.59|0
1683310800000|2023-05-05 18:20:00|374.41|371.81|372.84|370.24|374.41|371.81|372.67|370.07|0
1683311100000|2023-05-05 18:25:00|372.67|370.07|369.71|367.11|372.67|370.07|368.68|366.08|0
1683311400000|2023-05-05 18:30:00|369.89|367.29|369.02|366.42|369.89|367.29|367.98|365.38|0
1683311700000|2023-05-05 18:35:00|368.85|366.25|368.67|366.07|369.02|366.42|367.98|365.38|0
1683312000000|2023-05-05 18:40:00|368.5|365.9|366.77|364.17|368.5|365.9|366.25|363.65|0
1683312300000|2023-05-05 18:45:00|366.6|364|365.22|362.62|366.94|364.34|365.22|362.62|0
1683312600000|2023-05-05 18:50:00|365.05|362.45|363.82|361.22|365.22|362.62|363.33|360.73|0
1683312900000|2023-05-05 18:55:00|363.48|360.88|364.85|362.25|365.36|362.76|361.94|359.34|0
1683313200000|2023-05-05 19:00:00|364.67|362.07|364.16|361.56|366.22|363.62|363.82|361.22|0
1683313500000|2023-05-05 19:05:00|363.99|361.39|363.3|360.7|364.33|361.73|363.3|360.7|0
1683313800000|2023-05-05 19:10:00|363.47|360.87|365.53|362.93|365.53|362.93|363.3|360.7|0
1683314100000|2023-05-05 19:15:00|365.36|362.76|366.73|364.13|367.24|364.64|364.33|361.73|0
1683314400000|2023-05-05 19:20:00|366.9|364.3|366.21|363.61|368.45|365.85|365.35|362.75|0
1683314700000|2023-05-05 19:25:00|366.04|363.44|365.87|363.27|367.07|364.47|365.87|363.27|0
1683315000000|2023-05-05 19:30:00|366.55|363.95|366.38|363.78|367.41|364.81|365.35|362.75|0
1683315300000|2023-05-05 19:35:00|366.55|363.95|367.75|365.15|368.27|365.67|365.87|363.27|0
1683315600000|2023-05-05 19:40:00|367.58|364.98|367.24|364.64|368.44|365.84|366.55|363.95|0
1683315900000|2023-05-05 19:45:00|367.92|365.32|368.27|365.67|369.3|366.7|367.75|365.15|0
1683316200000|2023-05-05 19:50:00|369.82|367.22|370.16|367.56|370.68|368.08|369.13|366.53|0
1683316500000|2023-05-05 19:55:00|369.3|366.7|369.82|367.22|372.41|369.81|369.13|366.53|0
1683316800000|2023-05-05 20:00:00|369.3|366.7|372.41|369.81|372.58|369.98|368.78|366.18|0
1683317100000|2023-05-05 20:05:00|372.58|369.98|371.54|368.94|372.58|369.98|371.37|368.77|0
1683317400000|2023-05-05 20:10:00|371.37|368.77|370.5|367.9|371.71|369.11|370.5|367.9|0
1683505200000|2023-05-08 00:20:00|374.89|371.89|374.89|371.89|375.59|372.59|374.72|371.72|0
1683505500000|2023-05-08 00:25:00|375.07|372.07|374.37|371.37|375.41|372.41|374.2|371.2|0
1683505800000|2023-05-08 00:30:00|374.55|371.55|374.37|371.37|375.07|372.07|374.2|371.2|0
1683506100000|2023-05-08 00:35:00|374.2|371.2|374.2|371.2|374.89|371.89|374.2|371.2|0
1683506400000|2023-05-08 00:40:00|374.37|371.37|374.37|371.37|374.89|371.89|374.02|371.02|0
1683506700000|2023-05-08 00:45:00|374.54|371.54|374.02|371.02|374.72|371.72|374.02|371.02|0
1683507000000|2023-05-08 00:50:00|373.94|370.94|375.06|372.06|375.06|372.06|373.85|370.85|0
1683507300000|2023-05-08 00:55:00|374.89|371.89|374.88|371.88|375.23|372.23|374.54|371.54|0
1683507600000|2023-05-08 01:00:00|375.06|372.06|374.88|371.88|375.23|372.23|374.71|371.71|0
1683507900000|2023-05-08 01:05:00|374.71|371.71|376.1|373.1|376.27|373.27|374.71|371.71|0
1683508200000|2023-05-08 01:10:00|376.27|373.27|375.4|372.4|376.27|373.27|375.23|372.23|0
1683508500000|2023-05-08 01:15:00|375.57|372.57|375.57|372.57|375.75|372.75|375.23|372.23|0
1683508800000|2023-05-08 01:20:00|375.4|372.4|375.22|372.22|375.92|372.92|375.22|372.22|0
1683509100000|2023-05-08 01:25:00|375.05|372.05|374.36|371.36|375.05|372.05|374.36|371.36|0
1683509400000|2023-05-08 01:30:00|374.27|371.27|373.14|370.14|374.27|371.27|372.8|369.8|0
1683509700000|2023-05-08 01:35:00|372.97|369.97|372.8|369.8|373.14|370.14|372.45|369.45|0
1683510000000|2023-05-08 01:40:00|372.89|369.89|373.14|370.14|373.14|370.14|372.62|369.62|0
1683510300000|2023-05-08 01:45:00|372.97|369.97|373.49|370.49|373.83|370.83|372.62|369.62|0
1683510600000|2023-05-08 01:50:00|373.66|370.66|374.18|371.18|374.18|371.18|373.66|370.66|0
1683510900000|2023-05-08 01:55:00|374|371|373.66|370.66|374.18|371.18|373.14|370.14|0
1683511200000|2023-05-08 02:00:00|373.48|370.48|373.48|370.48|373.83|370.83|373.31|370.31|0
1683511500000|2023-05-08 02:05:00|373.65|370.65|374|371|374.35|371.35|373.48|370.48|0
1683511800000|2023-05-08 02:10:00|374.17|371.17|373.31|370.31|374.17|371.17|373.13|370.13|0
1683512100000|2023-05-08 02:15:00|373.48|370.48|373.3|370.3|373.48|370.48|373.13|370.13|0
1683512400000|2023-05-08 02:20:00|373.22|370.22|372.96|369.96|373.48|370.48|372.96|369.96|0
1683512700000|2023-05-08 02:25:00|372.79|369.79|371.58|368.58|372.79|369.79|371.58|368.58|0
1683513000000|2023-05-08 02:30:00|371.4|368.4|372.26|369.26|372.44|369.44|371.4|368.4|0
1683513300000|2023-05-08 02:35:00|372.35|369.35|372.61|369.61|372.61|369.61|372.09|369.09|0
1683513600000|2023-05-08 02:40:00|372.78|369.78|372.09|369.09|372.78|369.78|371.92|368.92|0
1683513900000|2023-05-08 02:45:00|372.26|369.26|371.22|368.22|372.26|369.26|371.22|368.22|0
1683514200000|2023-05-08 02:50:00|371.4|368.4|371.57|368.57|371.74|368.74|371.4|368.4|0
1683514500000|2023-05-08 02:55:00|371.66|368.66|371.74|368.74|371.74|368.74|371.22|368.22|0
1683514800000|2023-05-08 03:00:00|371.39|368.39|371.39|368.39|371.74|368.74|371.39|368.39|0
1683515100000|2023-05-08 03:05:00|370.7|367.7|370.7|367.7|370.7|367.7|370.36|367.36|0
1683515400000|2023-05-08 03:10:00|370.53|367.53|370.36|367.36|370.7|367.7|370.18|367.18|0
1683515700000|2023-05-08 03:15:00|370.53|367.53|371.22|368.22|371.22|368.22|370.36|367.36|0
1683516000000|2023-05-08 03:20:00|371.39|368.39|372.08|369.08|372.08|369.08|371.22|368.22|0
1683516300000|2023-05-08 03:25:00|372.25|369.25|371.73|368.73|372.25|369.25|371.73|368.73|0
1683516600000|2023-05-08 03:30:00|371.9|368.9|372.42|369.42|372.59|369.59|371.73|368.73|0
1683516900000|2023-05-08 03:35:00|372.59|369.59|373.8|370.8|373.8|370.8|372.59|369.59|0
1683517200000|2023-05-08 03:40:00|373.98|370.98|373.63|370.63|373.98|370.98|373.46|370.46|0
1683517500000|2023-05-08 03:45:00|373.8|370.8|373.8|370.8|373.97|370.97|373.63|370.63|0
1683517800000|2023-05-08 03:50:00|373.89|370.89|374.14|371.14|374.32|371.32|373.8|370.8|0
1683518100000|2023-05-08 03:55:00|374.32|371.32|374.32|371.32|374.32|371.32|373.97|370.97|0
1683518400000|2023-05-08 04:00:00|374.14|371.14|373.8|370.8|374.32|371.32|373.62|370.62|0
1683518700000|2023-05-08 04:05:00|373.97|370.97|373.79|370.79|373.97|370.97|373.62|370.62|0
1683519000000|2023-05-08 04:10:00|373.97|370.97|374.31|371.31|374.31|371.31|373.79|370.79|0
1683519300000|2023-05-08 04:15:00|374.14|371.14|374.48|371.48|374.66|371.66|374.14|371.14|0
1683519600000|2023-05-08 04:20:00|374.4|371.4|374.14|371.14|374.48|371.48|373.79|370.79|0
1683519900000|2023-05-08 04:25:00|374.23|371.23|374.14|371.14|374.31|371.31|374.14|371.14|0
1683520200000|2023-05-08 04:30:00|374.13|371.13|373.61|370.61|374.13|371.13|373.61|370.61|0
1683520500000|2023-05-08 04:35:00|373.53|370.53|373.96|370.96|373.96|370.96|373.53|370.53|0
1683520800000|2023-05-08 04:40:00|374.13|371.13|374.13|371.13|374.13|371.13|373.79|370.79|0
1683521100000|2023-05-08 04:45:00|374.3|371.3|373.78|370.78|374.3|371.3|373.78|370.78|0
1683521400000|2023-05-08 04:50:00|373.96|370.96|374.13|371.13|374.3|371.3|373.96|370.96|0
1683521700000|2023-05-08 04:55:00|373.96|370.96|374.3|371.3|374.3|371.3|373.95|370.95|0
1683522000000|2023-05-08 05:00:00|374.13|371.13|373.95|370.95|374.3|371.3|373.78|370.78|0
1683522300000|2023-05-08 05:05:00|374.04|371.04|374.3|371.3|374.47|371.47|373.95|370.95|0
1683522600000|2023-05-08 05:10:00|374.12|371.12|373.6|370.6|374.12|371.12|373.43|370.43|0
1683522900000|2023-05-08 05:15:00|373.78|370.78|373.78|370.78|373.78|370.78|373.43|370.43|0
1683523200000|2023-05-08 05:20:00|373.6|370.6|373.26|370.26|373.78|370.78|373.26|370.26|0
1683523500000|2023-05-08 05:25:00|373.43|370.43|373.43|370.43|373.52|370.52|373.25|370.25|0
1683523800000|2023-05-08 05:30:00|373.6|370.6|372.91|369.91|373.95|370.95|372.56|369.56|0
1683524100000|2023-05-08 05:35:00|373.08|370.08|372.91|369.91|373.17|370.17|372.91|369.91|0
1683524400000|2023-05-08 05:40:00|373.08|370.08|373.42|370.42|373.42|370.42|372.9|369.9|0
1683524700000|2023-05-08 05:45:00|373.51|370.51|374.11|371.11|374.2|371.2|373.51|370.51|0
1683525000000|2023-05-08 05:50:00|374.29|371.29|374.46|371.46|374.46|371.46|374.11|371.11|0
1683525300000|2023-05-08 05:55:00|374.29|371.29|373.76|370.76|374.29|371.29|373.76|370.76|0
1683525600000|2023-05-08 06:00:00|373.94|370.94|372.73|369.73|374.11|371.11|372.73|369.73|0
1683525900000|2023-05-08 06:05:00|372.7|370.1|371.63|369.03|373.68|371.08|371.45|368.85|0
1683526200000|2023-05-08 06:10:00|371.8|369.2|372.58|369.98|372.66|370.06|371.62|369.02|0
1683526500000|2023-05-08 06:15:00|372.49|369.89|372.31|369.71|372.83|370.23|372.31|369.71|0
1683526800000|2023-05-08 06:20:00|372.14|369.54|371.62|369.02|372.49|369.89|371.28|368.68|0
1683527100000|2023-05-08 06:25:00|371.45|368.85|371.45|368.85|371.79|369.19|371.27|368.67|0
1683527400000|2023-05-08 06:30:00|371.27|368.67|371.45|368.85|371.96|369.36|371.27|368.67|0
1683527700000|2023-05-08 06:35:00|371.27|368.67|370.93|368.33|371.36|368.76|370.75|368.15|0
1683528000000|2023-05-08 06:40:00|371.1|368.5|370.93|368.33|371.27|368.67|370.75|368.15|0
1683528300000|2023-05-08 06:45:00|370.92|368.32|370.75|368.15|371.27|368.67|370.75|368.15|0
1683528600000|2023-05-08 06:50:00|370.84|368.24|371.27|368.67|371.27|368.67|370.41|367.81|0
1683528900000|2023-05-08 06:55:00|371.1|368.5|371.09|368.49|371.27|368.67|370.75|368.15|0
1683529200000|2023-05-08 07:00:00|371.27|368.67|371.09|368.49|371.44|368.84|370.75|368.15|0
1683529500000|2023-05-08 07:05:00|370.92|368.32|369.02|366.42|370.92|368.32|368.68|366.08|0
1683529800000|2023-05-08 07:10:00|368.85|366.25|367.43|364.57|369.37|366.77|366.45|363.85|0
1683530100000|2023-05-08 07:15:00|367.61|364.75|366.92|364.06|368.29|365.43|366.92|364.06|0
1683530400000|2023-05-08 07:20:00|366.75|363.89|367.95|365.09|368.04|365.18|366.4|363.54|0
1683530700000|2023-05-08 07:25:00|368.12|365.26|368.8|365.94|368.81|365.95|368.04|365.18|0
1683531000000|2023-05-08 07:30:00|368.46|365.6|368.12|365.26|368.46|365.6|367.77|364.91|0
1683531300000|2023-05-08 07:35:00|368.29|365.43|368.56|365.7|368.8|365.94|367.7|364.84|0
1683531600000|2023-05-08 07:40:00|368.74|365.88|369.08|366.22|369.42|366.56|368.56|365.7|0
1683531900000|2023-05-08 07:45:00|369.25|366.39|368.43|365.83|369.38|366.78|368.26|365.66|0
1683532200000|2023-05-08 07:50:00|368.6|366|368.77|366.17|369.29|366.69|368.6|366|0
1683532500000|2023-05-08 07:55:00|368.6|366|368.43|365.83|368.95|366.35|368.43|365.83|0
1683532800000|2023-05-08 08:00:00|368.77|366.17|369.29|366.69|369.46|366.86|368.26|365.66|0
1683533100000|2023-05-08 08:05:00|369.12|366.52|368.94|366.34|369.29|366.69|368.6|366|0
1683533400000|2023-05-08 08:10:00|368.77|366.17|368.25|365.65|369.11|366.51|367.91|365.31|0
1683533700000|2023-05-08 08:15:00|367.91|365.31|369.11|366.51|369.46|366.86|367.91|365.31|0
1683534000000|2023-05-08 08:20:00|368.94|366.34|368.59|365.99|369.11|366.51|368.34|365.74|0
1683534300000|2023-05-08 08:25:00|368.51|365.91|368.25|365.65|368.59|365.99|367.9|365.3|0
1683534600000|2023-05-08 08:30:00|368.42|365.82|368.07|365.47|368.42|365.82|367.65|365.05|0
1683534900000|2023-05-08 08:35:00|368.25|365.65|368.07|365.47|368.76|366.16|367.9|365.3|0
1683535200000|2023-05-08 08:40:00|367.9|365.3|367.99|365.39|368.59|365.99|367.9|365.3|0
1683535500000|2023-05-08 08:45:00|368.07|365.47|367.55|364.95|368.33|365.73|367.55|364.95|0
1683535800000|2023-05-08 08:50:00|367.73|365.13|369.28|366.68|369.45|366.85|367.55|364.95|0
1683536100000|2023-05-08 08:55:00|369.1|366.5|369.41|366.81|371.15|368.55|369.1|366.5|0
1683536400000|2023-05-08 09:00:00|369.24|366.64|369.58|366.98|369.76|367.16|369.24|366.64|0
1683536700000|2023-05-08 09:05:00|369.67|367.07|369.06|366.46|369.67|367.07|368.89|366.29|0
1683537000000|2023-05-08 09:10:00|369.15|366.55|369.06|366.46|369.41|366.81|369.06|366.46|0
1683537300000|2023-05-08 09:15:00|368.89|366.29|368.89|366.29|369.41|366.81|368.72|366.12|0
1683537600000|2023-05-08 09:20:00|369.06|366.46|368.54|365.94|369.06|366.46|368.37|365.77|0
1683537900000|2023-05-08 09:25:00|368.37|365.77|368.71|366.11|368.71|366.11|368.2|365.6|0
1683538200000|2023-05-08 09:30:00|368.54|365.94|368.71|366.11|368.71|366.11|368.37|365.77|0
1683538500000|2023-05-08 09:35:00|368.88|366.28|367.51|364.91|368.88|366.28|367.51|364.91|0
1683538800000|2023-05-08 09:40:00|367.68|365.08|367.33|364.73|367.85|365.25|367.16|364.56|0
1683539100000|2023-05-08 09:45:00|367.5|364.9|367.33|364.73|367.5|364.9|367.16|364.56|0
1683539400000|2023-05-08 09:50:00|367.16|364.56|367.67|365.07|367.68|365.08|367.16|364.56|0
1683539700000|2023-05-08 09:55:00|367.85|365.25|367.16|364.56|367.85|365.25|367.16|364.56|0
1683540000000|2023-05-08 10:00:00|367.33|364.73|367.16|364.56|367.5|364.9|367.16|364.56|0
1683540300000|2023-05-08 10:05:00|367.24|364.64|367.33|364.73|367.33|364.73|367.15|364.55|0
1683540600000|2023-05-08 10:10:00|366.98|364.38|366.47|363.87|367.33|364.73|366.47|363.87|0
1683540900000|2023-05-08 10:15:00|365.95|363.35|365.78|363.18|365.95|363.35|365.09|362.49|0
1683541200000|2023-05-08 10:20:00|365.95|363.35|366.46|363.86|366.46|363.86|365.78|363.18|0
1683541500000|2023-05-08 10:25:00|366.55|363.95|366.46|363.86|366.63|364.03|366.12|363.52|0
1683541800000|2023-05-08 10:30:00|366.55|363.95|366.12|363.52|366.55|363.95|366.12|363.52|0
1683542100000|2023-05-08 10:35:00|366.21|363.61|365.94|363.34|366.21|363.61|365.6|363|0
1683542400000|2023-05-08 10:40:00|365.77|363.17|365.77|363.17|366.12|363.52|365.43|362.83|0
1683542700000|2023-05-08 10:45:00|365.86|363.26|366.28|363.68|366.46|363.86|365.77|363.17|0
1683543000000|2023-05-08 10:50:00|366.2|363.6|366.11|363.51|366.28|363.68|366.11|363.51|0
1683543300000|2023-05-08 10:55:00|366.28|363.68|365.77|363.17|366.28|363.68|365.77|363.17|0
1683543600000|2023-05-08 11:00:00|365.94|363.34|365.25|362.65|365.94|363.34|364.91|362.31|0
1683543900000|2023-05-08 11:05:00|365.08|362.48|364.22|361.62|365.08|362.48|364.05|361.45|0
1683544200000|2023-05-08 11:10:00|364.05|361.45|364.56|361.96|364.73|362.13|363.88|361.28|0
1683544500000|2023-05-08 11:15:00|364.39|361.79|364.05|361.45|364.91|362.31|364.05|361.45|0
1683544800000|2023-05-08 11:20:00|363.97|361.37|364.22|361.62|364.39|361.79|363.88|361.28|0
1683545100000|2023-05-08 11:25:00|364.05|361.45|364.39|361.79|364.56|361.96|363.96|361.36|0
1683545400000|2023-05-08 11:30:00|364.22|361.62|364.22|361.62|364.39|361.79|363.53|360.93|0
1683545700000|2023-05-08 11:35:00|364.3|361.7|364.38|361.78|365.24|362.64|364.21|361.61|0
1683546000000|2023-05-08 11:40:00|364.47|361.87|364.38|361.78|364.73|362.13|364.21|361.61|0
1683546300000|2023-05-08 11:45:00|364.21|361.61|364.55|361.95|364.55|361.95|363.87|361.27|0
1683546600000|2023-05-08 11:50:00|364.72|362.12|365.24|362.64|365.24|362.64|364.72|362.12|0
1683546900000|2023-05-08 11:55:00|365.41|362.81|364.38|361.78|365.41|362.81|364.04|361.44|0
1683547200000|2023-05-08 12:00:00|364.55|361.95|364.72|362.12|365.24|362.64|364.55|361.95|0
1683547500000|2023-05-08 12:05:00|364.55|361.95|362.67|360.07|364.55|361.95|362.67|360.07|0
1683547800000|2023-05-08 12:10:00|362.84|360.24|363.01|360.41|363.18|360.58|362.5|359.9|0
1683548100000|2023-05-08 12:15:00|363.18|360.58|363.18|360.58|363.69|361.09|363.01|360.41|0
1683548400000|2023-05-08 12:20:00|363.09|360.49|363.52|360.92|363.52|360.92|362.66|360.06|0
1683548700000|2023-05-08 12:25:00|363.69|361.09|363.35|360.75|363.69|361.09|362.83|360.23|0
1683549000000|2023-05-08 12:30:00|363.17|360.57|364.03|361.43|364.2|361.6|363.17|360.57|0
1683549300000|2023-05-08 12:35:00|364.2|361.6|363.86|361.26|364.37|361.77|363.86|361.26|0
1683549600000|2023-05-08 12:40:00|364.03|361.43|365.91|363.31|366.43|363.83|363.86|361.26|0
1683549900000|2023-05-08 12:45:00|366.25|363.65|365.57|362.97|366.77|364.17|365.57|362.97|0
1683550200000|2023-05-08 12:50:00|365.74|363.14|365.56|362.96|366|363.4|364.88|362.28|0
1683550500000|2023-05-08 12:55:00|365.39|362.79|365.56|362.96|365.74|363.14|365.05|362.45|0
1683550800000|2023-05-08 13:00:00|365.73|363.13|365.22|362.62|365.91|363.31|365.22|362.62|0
1683551100000|2023-05-08 13:05:00|365.39|362.79|366.07|363.47|366.25|363.65|365.39|362.79|0
1683551400000|2023-05-08 13:10:00|365.9|363.3|366.76|364.16|366.93|364.33|365.56|362.96|0
1683551700000|2023-05-08 13:15:00|366.93|364.33|366.76|364.16|367.45|364.85|366.42|363.82|0
1683552000000|2023-05-08 13:20:00|366.93|364.33|366.24|363.64|366.93|364.33|365.9|363.3|0
1683552300000|2023-05-08 13:25:00|366.41|363.81|367.1|364.5|367.1|364.5|366.24|363.64|0
1683552600000|2023-05-08 13:30:00|366.93|364.33|369.86|367.26|370.37|367.77|365.9|363.3|0
1683552900000|2023-05-08 13:35:00|370.2|367.6|367.79|365.19|370.2|367.6|367.27|364.67|0
1683553200000|2023-05-08 13:40:00|367.44|364.84|368.52|365.92|369.16|366.56|366.62|364.02|0
1683553500000|2023-05-08 13:45:00|369.22|366.62|371.3|368.7|371.99|369.39|368|365.4|0
1683553800000|2023-05-08 13:50:00|371.47|368.87|372.34|369.74|373.03|370.43|370.08|367.48|0
1683554100000|2023-05-08 13:55:00|372.51|369.91|371.12|368.52|372.68|370.08|370.43|367.83|0
1683554400000|2023-05-08 14:00:00|370.95|368.35|369.04|366.44|371.64|369.04|369.04|366.44|0
1683554700000|2023-05-08 14:05:00|369.21|366.61|372.16|369.56|372.33|369.73|368.86|366.26|0
1683555000000|2023-05-08 14:10:00|371.81|369.21|372.68|370.08|373.9|371.3|371.12|368.52|0
1683555300000|2023-05-08 14:15:00|372.85|370.25|371.63|369.03|374.07|371.47|370.94|368.34|0
1683555600000|2023-05-08 14:20:00|371.29|368.69|372.5|369.9|372.85|370.25|370.94|368.34|0
1683555900000|2023-05-08 14:25:00|372.68|370.08|373.55|370.95|373.9|371.3|372.33|369.73|0
1683556200000|2023-05-08 14:30:00|372.68|370.08|373.55|370.95|373.72|371.12|370.94|368.34|0
1683556500000|2023-05-08 14:35:00|373.72|371.12|372.85|370.25|374.59|371.99|372.33|369.73|0
1683556800000|2023-05-08 14:40:00|372.5|369.9|370.76|368.16|372.85|370.25|370.24|367.64|0
1683557100000|2023-05-08 14:45:00|370.59|367.99|369.37|366.77|371.8|369.2|369.2|366.6|0
1683557400000|2023-05-08 14:50:00|369.02|366.42|368.85|366.25|369.72|367.12|368.85|366.25|0
1683557700000|2023-05-08 14:55:00|369.02|366.42|369.89|367.29|369.89|367.29|368.5|365.9|0
1683558000000|2023-05-08 15:00:00|369.54|366.94|368.16|365.56|370.06|367.46|367.98|365.38|0
1683558300000|2023-05-08 15:05:00|368.33|365.73|367.12|364.52|369.02|366.42|367.12|364.52|0
1683558600000|2023-05-08 15:10:00|367.29|364.69|368.67|366.07|368.85|366.25|366.6|364|0
1683558900000|2023-05-08 15:15:00|368.85|366.25|368.5|365.9|369.54|366.94|368.33|365.73|0
1683559200000|2023-05-08 15:20:00|368.67|366.07|369.71|367.11|370.4|367.8|368.5|365.9|0
1683559500000|2023-05-08 15:25:00|370.06|367.46|371.44|368.84|371.79|369.19|369.88|367.28|0
1683559800000|2023-05-08 15:30:00|371.62|369.02|370.64|368.04|373.18|370.58|370.3|367.7|0
1683560100000|2023-05-08 15:35:00|370.82|368.22|371.16|368.56|371.16|368.56|370.12|367.52|0
1683560400000|2023-05-08 15:40:00|371.34|368.74|369.42|366.82|371.34|368.74|369.42|366.82|0
1683560700000|2023-05-08 15:45:00|369.08|366.48|368.38|365.78|369.77|367.17|367.86|365.26|0
1683561000000|2023-05-08 15:50:00|368.73|366.13|367|364.4|368.73|366.13|366.82|364.22|0
1683561300000|2023-05-08 15:55:00|367.17|364.57|367.51|364.91|368.21|365.61|367|364.4|0
1683561600000|2023-05-08 16:00:00|367.34|364.74|368.55|365.95|368.9|366.3|366.48|363.88|0
1683561900000|2023-05-08 16:05:00|368.73|366.13|368.2|365.6|369.25|366.65|368.03|365.43|0
1683562200000|2023-05-08 16:10:00|368.38|365.78|370.28|367.68|370.46|367.86|368.38|365.78|0
1683562500000|2023-05-08 16:15:00|370.46|367.86|368.9|366.3|371.33|368.73|368.55|365.95|0
1683562800000|2023-05-08 16:20:00|368.72|366.12|369.5|366.9|369.59|366.99|368.55|365.95|0
1683563100000|2023-05-08 16:25:00|369.41|366.81|369.24|366.64|370.11|367.51|369.07|366.47|0
1683563400000|2023-05-08 16:30:00|369.07|366.47|370.11|367.51|370.45|367.85|368.37|365.77|0
1683563700000|2023-05-08 16:35:00|369.93|367.33|369.41|366.81|370.45|367.85|368.72|366.12|0
1683564000000|2023-05-08 16:40:00|369.24|366.64|370.28|367.68|371.32|368.72|369.24|366.64|0
1683564300000|2023-05-08 16:45:00|370.45|367.85|371.14|368.54|371.84|369.24|370.28|367.68|0
1683564600000|2023-05-08 16:50:00|371.32|368.72|370.27|367.67|371.49|368.89|369.93|367.33|0
1683564900000|2023-05-08 16:55:00|370.45|367.85|370.1|367.5|371.32|368.72|369.41|366.81|0
1683565200000|2023-05-08 17:00:00|369.93|367.33|370.45|367.85|370.62|368.02|369.4|366.8|0
1683565500000|2023-05-08 17:05:00|370.36|367.76|369.58|366.98|371.14|368.54|369.4|366.8|0
1683565800000|2023-05-08 17:10:00|369.75|367.15|368.71|366.11|369.75|367.15|368.36|365.76|0
1683566100000|2023-05-08 17:15:00|368.53|365.93|368.53|365.93|368.88|366.28|368.36|365.76|0
1683566400000|2023-05-08 17:20:00|368.71|366.11|368.88|366.28|369.22|366.62|367.67|365.07|0
1683566700000|2023-05-08 17:25:00|369.05|366.45|368.88|366.28|369.22|366.62|368.01|365.41|0
1683567000000|2023-05-08 17:30:00|368.7|366.1|367.14|364.54|368.7|366.1|366.63|364.03|0
1683567300000|2023-05-08 17:35:00|366.97|364.37|366.62|364.02|367.66|365.06|366.62|364.02|0
1683567600000|2023-05-08 17:40:00|366.45|363.85|366.8|364.2|367.66|365.06|366.28|363.68|0
1683567900000|2023-05-08 17:45:00|366.97|364.37|366.1|363.5|367.14|364.54|365.41|362.81|0
1683568200000|2023-05-08 17:50:00|366.28|363.68|366.62|364.02|366.97|364.37|365.93|363.33|0
1683568500000|2023-05-08 17:55:00|366.45|363.85|366.45|363.85|366.79|364.19|365.93|363.33|0
1683568800000|2023-05-08 18:00:00|366.27|363.67|367.65|365.05|368.17|365.57|365.24|362.64|0
1683569100000|2023-05-08 18:05:00|368|365.4|373.74|371.14|376.54|373.94|367.65|365.05|0
1683569400000|2023-05-08 18:10:00|373.56|370.96|371.47|368.87|374.44|371.84|370.77|368.17|0
1683569700000|2023-05-08 18:15:00|371.64|369.04|369.04|366.44|371.82|369.22|369.04|366.44|0
1683570000000|2023-05-08 18:20:00|369.21|366.61|366.09|363.49|369.21|366.61|365.75|363.15|0
1683570300000|2023-05-08 18:25:00|366.27|363.67|366.27|363.67|367.13|364.53|365.92|363.32|0
1683570600000|2023-05-08 18:30:00|366.44|363.84|365.4|362.8|366.44|363.84|365.4|362.8|0
1683570900000|2023-05-08 18:35:00|365.57|362.97|365.74|363.14|366.26|363.66|364.71|362.11|0
1683571200000|2023-05-08 18:40:00|366.09|363.49|365.05|362.45|366.26|363.66|364.36|361.76|0
1683571500000|2023-05-08 18:45:00|365.23|362.63|364.02|361.42|365.92|363.32|364.02|361.42|0
1683571800000|2023-05-08 18:50:00|363.85|361.25|364.71|362.11|364.71|362.11|363.33|360.73|0
1683572100000|2023-05-08 18:55:00|364.53|361.93|364.02|361.42|364.71|362.11|363.84|361.24|0
1683572400000|2023-05-08 19:00:00|363.84|361.24|364.7|362.1|365.39|362.79|363.5|360.9|0
1683572700000|2023-05-08 19:05:00|364.88|362.28|363.75|361.15|366.24|363.64|363.06|360.46|0
1683573000000|2023-05-08 19:10:00|363.92|361.32|365.31|362.71|365.83|363.23|363.4|360.8|0
1683573300000|2023-05-08 19:15:00|365.13|362.53|364.79|362.19|367.39|364.79|364.44|361.84|0
1683573600000|2023-05-08 19:20:00|364.96|362.36|365.48|362.88|365.65|363.05|364.44|361.84|0
1683573900000|2023-05-08 19:25:00|365.65|363.05|366.52|363.92|367.38|364.78|365.48|362.88|0
1683574200000|2023-05-08 19:30:00|367.04|364.44|365.65|363.05|367.04|364.44|365.47|362.87|0
1683574500000|2023-05-08 19:35:00|365.47|362.87|364.95|362.35|365.82|363.22|364.95|362.35|0
1683574800000|2023-05-08 19:40:00|365.13|362.53|363.74|361.14|365.13|362.53|363.4|360.8|0
1683575100000|2023-05-08 19:45:00|363.91|361.31|363.57|360.97|364.61|362.01|362.7|360.1|0
1683575400000|2023-05-08 19:50:00|363.39|360.79|364.43|361.83|365.47|362.87|363.22|360.62|0
1683575700000|2023-05-08 19:55:00|365.3|362.7|364.6|362|365.99|363.39|364.6|362|0
1683576000000|2023-05-08 20:00:00|364.78|362.18|365.99|363.39|366.16|363.56|364.78|362.18|0
1683576300000|2023-05-08 20:05:00|366.16|363.56|365.64|363.04|366.51|363.91|365.29|362.69|0
1683576600000|2023-05-08 20:10:00|365.81|363.21|364.77|362.17|365.98|363.38|364.6|362|0
1683576900000|2023-05-08 20:15:00|365.14|362.14|365.14|362.14|366.01|363.01|364.8|361.8|0
1683577200000|2023-05-08 20:20:00|364.97|361.97|364.8|361.8|365.14|362.14|364.62|361.62|0
1683577500000|2023-05-08 20:25:00|364.71|361.71|364.97|361.97|364.97|361.97|364.45|361.45|0
1683577800000|2023-05-08 20:30:00|365.14|362.14|364.79|361.79|365.14|362.14|364.79|361.79|0
1683578100000|2023-05-08 20:35:00|364.88|361.88|365.48|362.48|365.48|362.48|364.79|361.79|0
1683578400000|2023-05-08 20:40:00|365.66|362.66|365.48|362.48|366|363|365.48|362.48|0
1683578700000|2023-05-08 20:45:00|365.66|362.66|365.31|362.31|365.66|362.66|364.79|361.79|0
1683579000000|2023-05-08 20:50:00|365.22|362.22|365.48|362.48|365.48|362.48|365.13|362.13|0
1683579300000|2023-05-08 20:55:00|365.65|362.65|366.09|363.09|366.26|363.26|365.57|362.57|0
1683579600000|2023-05-08 21:00:00|366.34|363.34|366.14|363.14|366.77|363.77|366.14|363.14|0
1683579900000|2023-05-08 21:05:00|365.86|362.86|365.58|362.58|365.86|362.86|365.25|362.25|0
1683580200000|2023-05-08 21:10:00|365.5|362.5|365.55|362.55|365.61|362.61|365.46|362.46|0
1683580500000|2023-05-08 21:15:00|365.61|362.61|366.28|363.28|366.54|363.54|365.61|362.61|0
1683580800000|2023-05-08 21:20:00|366.21|363.21|366.28|363.28|366.28|363.28|365.81|362.81|0
1683581100000|2023-05-08 21:25:00|366.08|363.08|366.13|363.13|366.13|363.13|366.03|363.03|0
1683581400000|2023-05-08 21:30:00|366.1|363.1|366.25|363.25|366.25|363.25|366.1|363.1|0
1683581700000|2023-05-08 21:35:00|366.23|363.23|366.1|363.1|366.23|363.23|366.1|363.1|0
1683582000000|2023-05-08 21:40:00|365.9|362.9|366.02|363.02|366.02|363.02|365.9|362.9|0
1683582300000|2023-05-08 21:45:00|366|363|366.02|363.02|366.02|363.02|365.97|362.97|0
1683582600000|2023-05-08 21:50:00|366|363|366.02|363.02|366.02|363.02|365.85|362.85|0
1683582900000|2023-05-08 21:55:00|366.05|363.05|366.05|363.05|366.07|363.07|366.05|363.05|0
1683583200000|2023-05-08 22:00:00|366.77|363.77|366.15|363.15|367.29|364.29|366.15|363.15|0
1683583500000|2023-05-08 22:05:00|366.33|363.33|366.33|363.33|366.5|363.5|366.15|363.15|0
1683583800000|2023-05-08 22:10:00|366.24|363.24|366.67|363.67|366.85|363.85|366.15|363.15|0
1683584100000|2023-05-08 22:15:00|366.5|363.5|366.5|363.5|366.5|363.5|366.15|363.15|0
1683584400000|2023-05-08 22:20:00|366.32|363.32|366.67|363.67|367.02|364.02|366.15|363.15|0
1683584700000|2023-05-08 22:25:00|366.5|363.5|366.15|363.15|366.84|363.84|366.15|363.15|0
1683585000000|2023-05-08 22:30:00|366.24|363.24|367.36|364.36|367.36|364.36|366.15|363.15|0
1683585300000|2023-05-08 22:35:00|367.19|364.19|367.01|364.01|367.19|364.19|366.84|363.84|0
1683585600000|2023-05-08 22:40:00|366.84|363.84|367.19|364.19|367.36|364.36|366.84|363.84|0
1683585900000|2023-05-08 22:45:00|367.01|364.01|367.18|364.18|367.19|364.19|367.01|364.01|0
1683586200000|2023-05-08 22:50:00|367.01|364.01|366.49|363.49|367.18|364.18|366.49|363.49|0
1683586500000|2023-05-08 22:55:00|366.66|363.66|367.01|364.01|367.18|364.18|366.66|363.66|0
1683586800000|2023-05-08 23:00:00|366.83|363.83|366.66|363.66|367.01|364.01|366.49|363.49|0
1683587100000|2023-05-08 23:05:00|366.58|363.58|366.57|363.57|366.75|363.75|366.57|363.57|0
1683587400000|2023-05-08 23:10:00|366.48|363.48|366.66|363.66|366.66|363.66|366.14|363.14|0
1683587700000|2023-05-08 23:15:00|366.83|363.83|367.35|364.35|367.35|364.35|366.66|363.66|0
1683588000000|2023-05-08 23:20:00|367.27|364.27|367.18|364.18|367.52|364.52|367.18|364.18|0
1683588300000|2023-05-08 23:25:00|367.09|364.09|367.35|364.35|367.35|364.35|367|364|0
1683588600000|2023-05-08 23:30:00|367.17|364.17|367.35|364.35|367.35|364.35|367.17|364.17|0
1683588900000|2023-05-08 23:35:00|367.44|364.44|367.34|364.34|367.52|364.52|367.34|364.34|0
1683589200000|2023-05-08 23:40:00|367.52|364.52|367.17|364.17|367.52|364.52|367.17|364.17|0
1683589500000|2023-05-08 23:45:00|367.26|364.26|367.34|364.34|367.34|364.34|367.17|364.17|0
1683589800000|2023-05-08 23:50:00|367.17|364.17|366.91|363.91|367.17|364.17|366.82|363.82|0
1683590100000|2023-05-08 23:55:00|366.82|363.82|366.82|363.82|366.99|363.99|366.65|363.65|0
1683590400000|2023-05-09 00:00:00|366.99|363.99|367.34|364.34|367.86|364.86|366.99|363.99|0
1683590700000|2023-05-09 00:05:00|367.51|364.51|367.86|364.86|367.86|364.86|367.34|364.34|0
1683591000000|2023-05-09 00:10:00|367.68|364.68|367.34|364.34|367.86|364.86|367.34|364.34|0
1683591300000|2023-05-09 00:15:00|367.51|364.51|367.86|364.86|367.86|364.86|367.16|364.16|0
1683591600000|2023-05-09 00:20:00|367.68|364.68|368.03|365.03|368.2|365.2|367.68|364.68|0
1683591900000|2023-05-09 00:25:00|367.68|364.68|367.51|364.51|368.03|365.03|367.51|364.51|0
1683592200000|2023-05-09 00:30:00|367.68|364.68|367.16|364.16|367.68|364.68|366.64|363.64|0
1683592500000|2023-05-09 00:35:00|366.98|363.98|367.5|364.5|367.5|364.5|366.98|363.98|0
1683592800000|2023-05-09 00:40:00|367.59|364.59|367.85|364.85|368.02|365.02|367.5|364.5|0
1683593100000|2023-05-09 00:45:00|368.02|365.02|368.02|365.02|368.2|365.2|367.85|364.85|0
1683593400000|2023-05-09 00:50:00|368.2|365.2|367.85|364.85|368.2|365.2|367.67|364.67|0
1683593700000|2023-05-09 00:55:00|368.02|365.02|368.19|365.19|368.37|365.37|367.85|364.85|0
1683594000000|2023-05-09 01:00:00|368.37|365.37|368.02|365.02|368.71|365.71|368.02|365.02|0
1683594300000|2023-05-09 01:05:00|368.19|365.19|367.67|364.67|368.19|365.19|367.5|364.5|0
1683594600000|2023-05-09 01:10:00|367.49|364.49|366.97|363.97|367.49|364.49|366.8|363.8|0
1683594900000|2023-05-09 01:15:00|367.15|364.15|367.32|364.32|367.32|364.32|366.8|363.8|0
1683595200000|2023-05-09 01:20:00|367.24|364.24|366.45|363.45|367.24|364.24|366.45|363.45|0
1683595500000|2023-05-09 01:25:00|366.62|363.62|366.27|363.27|366.62|363.62|366.1|363.1|0
1683595800000|2023-05-09 01:30:00|366.45|363.45|367.14|364.14|367.14|364.14|365.93|362.93|0
1683596100000|2023-05-09 01:35:00|367.31|364.31|367.14|364.14|367.31|364.31|366.97|363.97|0
1683596400000|2023-05-09 01:40:00|366.97|363.97|367.49|364.49|367.66|364.66|366.97|363.97|0
1683596700000|2023-05-09 01:45:00|367.66|364.66|367.66|364.66|368.01|365.01|367.49|364.49|0
1683597000000|2023-05-09 01:50:00|367.48|364.48|367.31|364.31|367.48|364.48|366.79|363.79|0
1683597300000|2023-05-09 01:55:00|367.14|364.14|366.61|363.61|367.14|364.14|366.44|363.44|0
1683597600000|2023-05-09 02:00:00|366.44|363.44|366.79|363.79|366.79|363.79|366.27|363.27|0
1683597900000|2023-05-09 02:05:00|366.96|363.96|366.96|363.96|367.13|364.13|366.96|363.96|0
1683598200000|2023-05-09 02:10:00|366.78|363.78|366.78|363.78|366.96|363.96|366.61|363.61|0
1683598500000|2023-05-09 02:15:00|366.96|363.96|366.09|363.09|366.96|363.96|365.91|362.91|0
1683598800000|2023-05-09 02:20:00|365.91|362.91|366.09|363.09|366.43|363.43|365.91|362.91|0
1683599100000|2023-05-09 02:25:00|366.26|363.26|366.61|363.61|366.61|363.61|366.09|363.09|0
1683599400000|2023-05-09 02:30:00|366.78|363.78|366.6|363.6|366.78|363.78|366.43|363.43|0
1683599700000|2023-05-09 02:35:00|366.43|363.43|366.6|363.6|366.78|363.78|366.43|363.43|0
1683600000000|2023-05-09 02:40:00|366.78|363.78|366.6|363.6|366.78|363.78|366.43|363.43|0
1683600300000|2023-05-09 02:45:00|366.78|363.78|366.6|363.6|366.78|363.78|366.25|363.25|0
1683600600000|2023-05-09 02:50:00|366.43|363.43|366.6|363.6|366.6|363.6|366.43|363.43|0
1683600900000|2023-05-09 02:55:00|366.43|363.43|366.42|363.42|366.6|363.6|366.42|363.42|0
1683601200000|2023-05-09 03:00:00|366.25|363.25|366.08|363.08|366.25|363.25|366.08|363.08|0
1683601500000|2023-05-09 03:05:00|365.9|362.9|366.42|363.42|366.6|363.6|365.9|362.9|0
1683601800000|2023-05-09 03:10:00|366.6|363.6|366.25|363.25|366.6|363.6|366.25|363.25|0
1683602100000|2023-05-09 03:15:00|366.42|363.42|366.59|363.59|366.59|363.59|366.42|363.42|0
1683602400000|2023-05-09 03:20:00|366.77|363.77|366.76|363.76|367.11|364.11|366.59|363.59|0
1683602700000|2023-05-09 03:25:00|366.59|363.59|366.59|363.59|366.59|363.59|366.24|363.24|0
1683603000000|2023-05-09 03:30:00|366.42|363.42|366.07|363.07|366.42|363.42|365.89|362.89|0
1683603600000|2023-05-09 03:40:00|365.89|362.89|365.72|362.72|365.89|362.89|365.72|362.72|0
1683603900000|2023-05-09 03:45:00|365.89|362.89|366.41|363.41|366.41|363.41|365.89|362.89|0
1683604200000|2023-05-09 03:50:00|366.24|363.24|366.24|363.24|366.41|363.41|366.24|363.24|0
1683604500000|2023-05-09 03:55:00|366.06|363.06|366.06|363.06|366.06|363.06|366.06|363.06|0
1683604800000|2023-05-09 04:00:00|365.89|362.89|365.89|362.89|366.23|363.23|365.89|362.89|0
1683605100000|2023-05-09 04:05:00|365.71|362.71|365.71|362.71|365.89|362.89|365.71|362.71|0
1683605400000|2023-05-09 04:10:00|365.88|362.88|365.71|362.71|365.88|362.88|365.71|362.71|0
1683605700000|2023-05-09 04:15:00|365.36|362.36|365.54|362.54|365.54|362.54|365.36|362.36|0
1683606000000|2023-05-09 04:20:00|365.71|362.71|365.71|362.71|365.88|362.88|365.54|362.54|0
1683606300000|2023-05-09 04:25:00|365.62|362.62|365.36|362.36|365.71|362.71|365.36|362.36|0
1683606600000|2023-05-09 04:30:00|365.01|362.01|365.36|362.36|365.36|362.36|365.01|362.01|0
1683606900000|2023-05-09 04:35:00|365.53|362.53|365.53|362.53|365.71|362.71|365.53|362.53|0
1683607200000|2023-05-09 04:40:00|365.7|362.7|365.88|362.88|365.88|362.88|365.53|362.53|0
1683607500000|2023-05-09 04:45:00|365.7|362.7|365.87|362.87|366.05|363.05|365.7|362.7|0
1683607800000|2023-05-09 04:50:00|366.05|363.05|366.05|363.05|366.22|363.22|365.87|362.87|0
1683608100000|2023-05-09 04:55:00|365.87|362.87|365.87|362.87|366.05|363.05|365.7|362.7|0
1683608400000|2023-05-09 05:00:00|366.05|363.05|366.56|363.56|366.56|363.56|365.7|362.7|0
1683608700000|2023-05-09 05:05:00|366.48|363.48|366.39|363.39|366.56|363.56|366.22|363.22|0
1683609000000|2023-05-09 05:10:00|366.31|363.31|366.04|363.04|366.31|363.31|365.96|362.96|0
1683609300000|2023-05-09 05:15:00|365.87|362.87|365.35|362.35|365.87|362.87|365.35|362.35|0
1683609600000|2023-05-09 05:20:00|365.17|362.17|365.52|362.52|365.61|362.61|365.17|362.17|0
1683609900000|2023-05-09 05:25:00|365.35|362.35|365.17|362.17|365.35|362.35|365.17|362.17|0
1683610200000|2023-05-09 05:30:00|365.34|362.34|366.04|363.04|366.21|363.21|365.34|362.34|0
1683610500000|2023-05-09 05:35:00|365.86|362.86|365.69|362.69|366.04|363.04|365.69|362.69|0
1683610800000|2023-05-09 05:40:00|365.86|362.86|366.03|363.03|366.03|363.03|365.69|362.69|0
1683611100000|2023-05-09 05:45:00|366.21|363.21|366.38|363.38|366.55|363.55|366.21|363.21|0
1683611400000|2023-05-09 05:50:00|366.73|363.73|366.55|363.55|366.73|363.73|366.55|363.55|0
1683611700000|2023-05-09 05:55:00|366.38|363.38|366.38|363.38|366.55|363.55|366.2|363.2|0
1683612000000|2023-05-09 06:00:00|366.55|363.55|366.55|363.55|367.07|364.07|366.55|363.55|0
1683612300000|2023-05-09 06:05:00|366.52|363.92|367.39|364.79|367.56|364.96|366.35|363.75|0
1683612600000|2023-05-09 06:10:00|367.56|364.96|367.74|365.14|367.74|365.14|367.39|364.79|0
1683612900000|2023-05-09 06:15:00|368.08|365.48|368.08|365.48|368.08|365.48|367.56|364.96|0
1683613200000|2023-05-09 06:20:00|367.91|365.31|367.56|364.96|367.91|365.31|367.56|364.96|0
1683613500000|2023-05-09 06:25:00|367.73|365.13|368.84|366.24|368.84|366.24|356.6|354|0
1683613800000|2023-05-09 06:30:00|368.76|366.16|368.14|365.54|368.76|366.16|368.14|365.54|0
1683614100000|2023-05-09 06:35:00|368.32|365.72|368.32|365.72|368.49|365.89|368.14|365.54|0
1683614400000|2023-05-09 06:40:00|368.49|365.89|367.97|365.37|368.84|366.24|367.79|365.19|0
1683614700000|2023-05-09 06:45:00|368.06|365.46|368.31|365.71|368.31|365.71|367.79|365.19|0
1683615000000|2023-05-09 06:50:00|368.66|366.06|368.14|365.54|368.66|366.06|368.14|365.54|0
1683615300000|2023-05-09 06:55:00|368.23|365.63|369.35|366.75|369.53|366.93|368.14|365.54|0
1683615600000|2023-05-09 07:00:00|368.83|366.23|369.53|366.93|369.88|367.28|368.83|366.23|0
1683615900000|2023-05-09 07:05:00|369.35|366.75|370.74|368.14|371.27|368.67|369.35|366.75|0
1683616200000|2023-05-09 07:10:00|370.92|368.32|370.39|367.79|371.27|368.67|369.52|366.92|0
1683616500000|2023-05-09 07:15:00|370.22|367.62|369.87|367.27|370.74|368.14|368.83|366.23|0
1683616800000|2023-05-09 07:20:00|369.79|367.19|369.17|366.57|370.22|367.62|368.83|366.23|0
1683617100000|2023-05-09 07:25:00|369.44|366.84|369.69|367.09|370.39|367.79|369|366.4|0
1683617400000|2023-05-09 07:30:00|369.78|367.18|370.91|368.31|370.91|368.31|369.78|367.18|0
1683617700000|2023-05-09 07:35:00|371.09|368.49|371.96|369.36|371.96|369.36|370.74|368.14|0
1683618000000|2023-05-09 07:40:00|371.78|369.18|371.26|368.66|372.13|369.53|371.08|368.48|0
1683618300000|2023-05-09 07:45:00|371.18|368.58|371.61|369.01|371.78|369.18|371.08|368.48|0
1683618600000|2023-05-09 07:50:00|371.52|368.92|370.38|367.78|371.61|369.01|370.38|367.78|0
1683618900000|2023-05-09 07:55:00|370.56|367.96|371.6|369|371.6|369|370.56|367.96|0
1683619200000|2023-05-09 08:00:00|371.43|368.83|371.25|368.65|371.6|369|370.03|367.43|0
1683619500000|2023-05-09 08:05:00|371.43|368.83|371.43|368.83|371.43|368.83|370.38|367.78|0
1683619800000|2023-05-09 08:10:00|371.6|369|372.47|369.87|372.47|369.87|371.6|369|0
1683620100000|2023-05-09 08:15:00|372.65|370.05|372.65|370.05|372.82|370.22|372.21|369.61|0
1683620400000|2023-05-09 08:20:00|372.82|370.22|373.17|370.57|373.17|370.57|372.3|369.7|0
1683620700000|2023-05-09 08:25:00|373.26|370.66|374.92|372.32|374.92|372.32|373.17|370.57|0
1683621000000|2023-05-09 08:30:00|375.1|372.5|375.98|373.38|377.03|374.43|374.92|372.32|0
1683621300000|2023-05-09 08:35:00|375.8|373.2|375.8|373.2|376.33|373.73|375.45|372.85|0
1683621600000|2023-05-09 08:40:00|375.71|373.11|376.5|373.9|376.68|374.08|375.45|372.85|0
1683621900000|2023-05-09 08:45:00|376.68|374.08|375.97|373.37|377.47|374.87|375.97|373.37|0
1683622200000|2023-05-09 08:50:00|376.32|373.72|375.01|372.41|376.5|373.9|374.74|372.14|0
1683622500000|2023-05-09 08:55:00|374.92|372.32|375.97|373.37|376.5|373.9|374.92|372.32|0
1683622800000|2023-05-09 09:00:00|375.79|373.19|374.56|371.96|375.97|373.37|374.56|371.96|0
1683623100000|2023-05-09 09:05:00|374.39|371.79|374.91|372.31|375.26|372.66|374.39|371.79|0
1683623400000|2023-05-09 09:10:00|375|372.4|375.79|373.19|375.79|373.19|374.74|372.14|0
1683623700000|2023-05-09 09:15:00|375.61|373.01|375.79|373.19|376.32|373.72|375.26|372.66|0
1683624000000|2023-05-09 09:20:00|375.61|373.01|377.02|374.42|377.19|374.59|375.61|373.01|0
1683624300000|2023-05-09 09:25:00|376.84|374.24|376.14|373.54|377.02|374.42|376.14|373.54|0
1683624600000|2023-05-09 09:30:00|376.31|373.71|375.78|373.18|376.49|373.89|375.78|373.18|0
1683624900000|2023-05-09 09:35:00|375.43|372.83|376.13|373.53|376.13|373.53|375.08|372.48|0
1683625200000|2023-05-09 09:40:00|376.31|373.71|375.43|372.83|376.31|373.71|375.43|372.83|0
1683625500000|2023-05-09 09:45:00|375.35|372.75|375.96|373.36|376.13|373.53|375.25|372.65|0
1683625800000|2023-05-09 09:50:00|376.13|373.53|376.83|374.23|377.71|375.11|375.95|373.35|0
1683626100000|2023-05-09 09:55:00|376.66|374.06|375.43|372.83|376.83|374.23|375.08|372.48|0
1683626400000|2023-05-09 10:00:00|375.25|372.65|374.9|372.3|375.78|373.18|374.72|372.12|0
1683626700000|2023-05-09 10:05:00|375.07|372.47|375.6|373|375.78|373.18|375.07|372.47|0
1683627000000|2023-05-09 10:10:00|375.69|373.09|375.6|373|375.95|373.35|375.25|372.65|0
1683627300000|2023-05-09 10:15:00|375.77|373.17|376.3|373.7|376.48|373.88|375.69|373.09|0
1683627600000|2023-05-09 10:20:00|376.12|373.52|377.08|374.48|377.08|374.48|375.42|372.82|0
1683627900000|2023-05-09 10:25:00|376.38|373.78|376.34|373.74|376.86|374.26|375.81|373.21|0
1683628200000|2023-05-09 10:30:00|376.51|373.91|375.46|372.86|377.21|374.61|375.11|372.51|0
1683628500000|2023-05-09 10:35:00|375.28|372.68|375.63|373.03|375.81|373.21|375.28|372.68|0
1683628800000|2023-05-09 10:40:00|375.46|372.86|375.28|372.68|376.16|373.56|375.28|372.68|0
1683629100000|2023-05-09 10:45:00|375.1|372.5|375.8|373.2|375.9|373.3|375.1|372.5|0
1683629400000|2023-05-09 10:50:00|375.28|372.68|375.63|373.03|375.8|373.2|375.28|372.68|0
1683629700000|2023-05-09 10:55:00|375.8|373.2|375.98|373.38|376.15|373.55|375.45|372.85|0
1683630000000|2023-05-09 11:00:00|375.63|373.03|376.5|373.9|376.5|373.9|375.28|372.68|0
1683630300000|2023-05-09 11:05:00|376.68|374.08|376.5|373.9|376.85|374.25|376.15|373.55|0
1683630600000|2023-05-09 11:10:00|376.68|374.08|375.97|373.37|376.68|374.08|375.62|373.02|0
1683630900000|2023-05-09 11:15:00|375.8|373.2|376.32|373.72|376.5|373.9|375.8|373.2|0
1683631200000|2023-05-09 11:20:00|376.15|373.55|376.67|374.07|377.2|374.6|376.15|373.55|0
1683631500000|2023-05-09 11:25:00|377.02|374.42|376.85|374.25|377.73|375.13|376.85|374.25|0
1683631800000|2023-05-09 11:30:00|376.67|374.07|377.9|375.3|377.9|375.3|376.67|374.07|0
1683632100000|2023-05-09 11:35:00|378.08|375.48|377.9|375.3|378.34|375.74|377.55|374.95|0
1683632400000|2023-05-09 11:40:00|377.99|375.39|377.55|374.95|378.08|375.48|377.02|374.42|0
1683632700000|2023-05-09 11:45:00|377.64|375.04|376.14|373.54|377.72|375.12|375.96|373.36|0
1683633000000|2023-05-09 11:50:00|376.31|373.71|376.14|373.54|376.84|374.24|375.96|373.36|0
1683633300000|2023-05-09 11:55:00|376.05|373.45|376.49|373.89|376.49|373.89|375.79|373.19|0
1683633600000|2023-05-09 12:00:00|376.31|373.71|376.49|373.89|376.66|374.06|375.96|373.36|0
1683633900000|2023-05-09 12:05:00|376.31|373.71|375.43|372.83|376.84|374.24|375.43|372.83|0
1683634200000|2023-05-09 12:10:00|375.26|372.66|374.56|371.96|375.26|372.66|374.38|371.78|0
1683634500000|2023-05-09 12:15:00|374.73|372.13|374.73|372.13|374.91|372.31|374.38|371.78|0
1683634800000|2023-05-09 12:20:00|374.55|371.95|375.43|372.83|375.6|373|374.55|371.95|0
1683635100000|2023-05-09 12:25:00|375.25|372.65|374.2|371.6|375.25|372.65|374.2|371.6|0
1683635400000|2023-05-09 12:30:00|374.29|371.69|374.8|372.4|375.15|372.75|374.28|371.69|0
1683635700000|2023-05-09 12:35:00|374.62|372.22|374.8|372.4|375.85|373.45|374.27|371.87|0
1683636000000|2023-05-09 12:40:00|374.62|372.22|375.67|373.27|375.67|373.27|374.1|371.7|0
1683636300000|2023-05-09 12:45:00|375.5|373.1|376.02|373.62|376.73|374.33|375.5|373.1|0
1683636600000|2023-05-09 12:50:00|375.85|373.45|376.55|374.15|376.9|374.5|375.85|373.45|0
1683636900000|2023-05-09 12:55:00|376.9|374.5|376.55|374.15|377.08|374.68|376.2|373.8|0
1683637200000|2023-05-09 13:00:00|376.72|374.32|376.2|373.8|377.07|374.67|375.84|373.44|0
1683637500000|2023-05-09 13:05:00|376.02|373.62|375.84|373.44|376.37|373.97|375.49|373.09|0
1683637800000|2023-05-09 13:10:00|376.02|373.62|377.07|374.67|377.25|374.85|376.02|373.62|0
1683638100000|2023-05-09 13:15:00|376.9|374.5|376.54|374.14|377.25|374.85|376.19|373.79|0
1683638400000|2023-05-09 13:20:00|376.37|373.97|376.37|373.97|376.89|374.49|376.19|373.79|0
1683638700000|2023-05-09 13:25:00|376.54|374.14|377.07|374.67|377.42|375.02|376.37|373.97|0
1683639000000|2023-05-09 13:30:00|376.89|374.49|378.33|375.93|380.27|377.87|376.89|374.49|0
1683639300000|2023-05-09 13:35:00|378.68|376.28|379.39|376.99|380.09|377.69|377.98|375.58|0
1683639600000|2023-05-09 13:40:00|379.21|376.81|376.75|374.35|379.74|377.34|374.99|372.59|0
1683639900000|2023-05-09 13:45:00|376.92|374.52|376.74|374.34|377.27|374.87|375.17|372.77|0
1683640200000|2023-05-09 13:50:00|376.57|374.17|377.27|374.87|377.8|375.4|376.57|374.17|0
1683640500000|2023-05-09 13:55:00|377.09|374.69|373.76|371.36|377.45|375.05|373.41|371.01|0
1683640800000|2023-05-09 14:00:00|373.41|371.01|375.16|372.76|376.39|373.99|372.19|369.79|0
1683641100000|2023-05-09 14:05:00|374.99|372.59|377.62|375.22|377.97|375.57|373.94|371.54|0
1683641400000|2023-05-09 14:10:00|377.79|375.39|378.32|375.92|379.03|376.63|377.09|374.69|0
1683641700000|2023-05-09 14:15:00|378.15|375.75|376.91|374.51|378.85|376.45|376.03|373.63|0
1683642000000|2023-05-09 14:20:00|376.74|374.34|377.26|374.86|377.79|375.39|376.56|374.16|0
1683642300000|2023-05-09 14:25:00|377.09|374.69|376.03|373.63|377.09|374.69|374.8|372.4|0
1683642600000|2023-05-09 14:30:00|376.21|373.81|377.44|375.04|378.32|375.92|374.98|372.58|0
1683642900000|2023-05-09 14:35:00|377.26|374.86|375.85|373.45|378.49|376.09|375.68|373.28|0
1683643200000|2023-05-09 14:40:00|375.68|373.28|374.48|372.08|376.2|373.8|374.45|372.05|0
1683643500000|2023-05-09 14:45:00|374.66|372.26|376.06|373.66|376.76|374.36|373.96|371.56|0
1683643800000|2023-05-09 14:50:00|376.23|373.83|374.61|372.21|376.76|374.36|374.61|372.21|0
1683644100000|2023-05-09 14:55:00|374.79|372.39|375.31|372.91|375.31|372.91|374.09|371.69|0
1683644400000|2023-05-09 15:00:00|374.61|372.21|374.43|372.03|375.13|372.73|373.91|371.51|0
1683644700000|2023-05-09 15:05:00|374.61|372.21|373.91|371.51|375.31|372.91|373.56|371.16|0
1683645000000|2023-05-09 15:10:00|373.82|371.42|376.18|373.78|378.12|375.72|373.73|371.33|0
1683645300000|2023-05-09 15:15:00|375.83|373.43|373.03|370.63|376.01|373.61|372.86|370.46|0
1683645600000|2023-05-09 15:20:00|373.2|370.8|374.24|371.84|374.64|372.24|373.02|370.62|0
1683645900000|2023-05-09 15:25:00|374.42|372.02|375.61|373.21|375.79|373.39|374.24|371.84|0
1683646200000|2023-05-09 15:30:00|375.44|373.04|373.33|370.93|375.61|373.21|373.33|370.93|0
1683646500000|2023-05-09 15:35:00|372.98|370.58|374.56|372.16|375.09|372.69|372.63|370.23|0
1683646800000|2023-05-09 15:40:00|374.73|372.33|375.43|373.03|375.61|373.21|374.21|371.81|0
1683647100000|2023-05-09 15:45:00|375.26|372.86|374.91|372.51|375.43|373.03|374.56|372.16|0
1683647400000|2023-05-09 15:50:00|374.73|372.33|375.78|373.38|376.49|374.09|374.56|372.16|0
1683647700000|2023-05-09 15:55:00|375.96|373.56|377.19|374.79|377.54|375.14|375.96|373.56|0
1683648000000|2023-05-09 16:00:00|377.54|375.14|377.63|375.23|378.25|375.85|376.66|374.26|0
1683648300000|2023-05-09 16:05:00|377.72|375.32|377.01|374.61|377.72|375.32|376.13|373.73|0
1683648600000|2023-05-09 16:10:00|377.19|374.79|379.11|376.71|379.2|376.8|376.84|374.44|0
1683648900000|2023-05-09 16:15:00|379.02|376.62|379.37|376.97|379.9|377.5|378.5|376.1|0
1683649200000|2023-05-09 16:20:00|379.55|377.15|378.67|376.27|379.73|377.33|378.14|375.74|0
1683649500000|2023-05-09 16:25:00|378.84|376.44|379.72|377.32|379.9|377.5|378.32|375.92|0
1683649800000|2023-05-09 16:30:00|379.55|377.15|377.79|375.39|379.55|377.15|377.44|375.04|0
1683650100000|2023-05-09 16:35:00|377.61|375.21|379.54|377.14|379.9|377.5|377.61|375.21|0
1683650400000|2023-05-09 16:40:00|379.37|376.97|378.66|376.26|379.9|377.5|378.49|376.09|0
1683650700000|2023-05-09 16:45:00|378.84|376.44|378.84|376.44|379.19|376.79|378.14|375.74|0
1683651000000|2023-05-09 16:50:00|378.66|376.26|377.78|375.38|378.66|376.26|377.26|374.86|0
1683651300000|2023-05-09 16:55:00|377.61|375.21|376.2|373.8|377.61|375.21|376.03|373.63|0
1683651600000|2023-05-09 17:00:00|376.03|373.63|376.2|373.8|376.73|374.33|375.59|373.19|0
1683651900000|2023-05-09 17:05:00|376.12|373.72|376.38|373.98|376.73|374.33|375.5|373.1|0
1683652200000|2023-05-09 17:10:00|376.2|373.8|376.55|374.15|377.25|374.85|376.03|373.63|0
1683652500000|2023-05-09 17:15:00|376.9|374.5|375.67|373.27|376.9|374.5|375.67|373.27|0
1683652800000|2023-05-09 17:20:00|375.85|373.45|376.37|373.97|376.55|374.15|375.5|373.1|0
1683653100000|2023-05-09 17:25:00|376.2|373.8|376.02|373.62|376.72|374.32|375.5|373.1|0
1683653400000|2023-05-09 17:30:00|375.85|373.45|374.97|372.57|376.02|373.62|374.79|372.39|0
1683653700000|2023-05-09 17:35:00|374.79|372.39|376.19|373.79|376.89|374.49|374.79|372.39|0
1683654000000|2023-05-09 17:40:00|376.02|373.62|376.37|373.97|376.54|374.14|375.67|373.27|0
1683654300000|2023-05-09 17:45:00|376.54|374.14|375.32|372.92|377.07|374.67|375.14|372.74|0
1683654600000|2023-05-09 17:50:00|375.49|373.09|373.57|371.17|375.84|373.44|373.57|371.17|0
1683654900000|2023-05-09 17:55:00|373.74|371.34|372.69|370.29|373.74|371.34|372.17|369.77|0
1683655200000|2023-05-09 18:00:00|372.35|369.95|372.17|369.77|372.52|370.12|371.13|368.73|0
1683655500000|2023-05-09 18:05:00|372|369.6|372.52|370.12|373.91|371.51|372|369.6|0
1683655800000|2023-05-09 18:10:00|372.69|370.29|372.86|370.46|373.21|370.81|372.34|369.94|0
1683656100000|2023-05-09 18:15:00|372.69|370.29|371.99|369.59|372.69|370.29|371.12|368.72|0
1683656400000|2023-05-09 18:20:00|371.82|369.42|373.04|370.64|373.21|370.81|371.47|369.07|0
1683656700000|2023-05-09 18:25:00|373.21|370.81|373.03|370.63|373.73|371.33|372.69|370.29|0
1683657000000|2023-05-09 18:30:00|372.86|370.46|373.56|371.16|373.91|371.51|372.34|369.94|0
1683657300000|2023-05-09 18:35:00|373.38|370.98|373.55|371.15|373.56|371.16|372.51|370.11|0
1683657600000|2023-05-09 18:40:00|373.73|371.33|372.86|370.46|373.73|371.33|372.68|370.28|0
1683657900000|2023-05-09 18:45:00|373.03|370.63|372.68|370.28|373.38|370.98|372.51|370.11|0
1683658200000|2023-05-09 18:50:00|372.51|370.11|377.4|375|377.75|375.35|372.33|369.93|0
1683658500000|2023-05-09 18:55:00|377.23|374.83|375.47|373.07|377.23|374.83|374.77|372.37|0
1683658800000|2023-05-09 19:00:00|375.3|372.9|374.42|372.02|375.47|373.07|374.25|371.85|0
1683659100000|2023-05-09 19:05:00|374.25|371.85|373.72|371.32|374.6|372.2|373.02|370.62|0
1683659400000|2023-05-09 19:10:00|373.9|371.5|374.59|372.19|374.94|372.54|373.55|371.15|0
1683659700000|2023-05-09 19:15:00|374.77|372.37|375.99|373.59|376.17|373.77|374.77|372.37|0
1683660000000|2023-05-09 19:20:00|375.82|373.42|375.47|373.07|376.34|373.94|375.29|372.89|0
1683660300000|2023-05-09 19:25:00|375.12|372.72|375.29|372.89|375.81|373.41|374.76|372.36|0
1683660600000|2023-05-09 19:30:00|375.11|372.71|374.24|371.84|375.64|373.24|374.06|371.66|0
1683660900000|2023-05-09 19:35:00|374.41|372.01|375.46|373.06|375.64|373.24|373.89|371.49|0
1683661200000|2023-05-09 19:40:00|375.64|373.24|377.21|374.81|377.56|375.16|375.46|373.06|0
1683661500000|2023-05-09 19:45:00|377.04|374.64|376.33|373.93|377.74|375.34|375.81|373.41|0
1683661800000|2023-05-09 19:50:00|376.86|374.46|377.21|374.81|377.56|375.16|375.98|373.58|0
1683662100000|2023-05-09 19:55:00|377.38|374.98|378.96|376.56|379.67|377.27|377.03|374.63|0
1683662400000|2023-05-09 20:00:00|378.79|376.39|376.86|374.46|379.32|376.92|376.68|374.28|0
1683662700000|2023-05-09 20:05:00|377.03|374.63|375.98|373.58|377.03|374.63|375.98|373.58|0
1683663000000|2023-05-09 20:10:00|376.15|373.75|377.03|374.63|377.03|374.63|375.8|373.4|0
1683663300000|2023-05-09 20:15:00|377.23|374.43|377.4|374.6|377.4|374.6|377.05|374.25|0
1683663600000|2023-05-09 20:20:00|377.23|374.43|377.05|374.25|377.23|374.43|376.62|373.82|0
1683663900000|2023-05-09 20:25:00|377.23|374.43|377.58|374.78|377.75|374.95|377.05|374.25|0
1683664200000|2023-05-09 20:30:00|377.4|374.6|377.22|374.42|377.4|374.6|377.05|374.25|0
1683664500000|2023-05-09 20:35:00|377.4|374.6|377.05|374.25|377.4|374.6|376.52|373.72|0
1683664800000|2023-05-09 20:40:00|376.7|373.9|376.52|373.72|376.87|374.07|376.35|373.55|0
1683665100000|2023-05-09 20:45:00|376.44|373.64|376.52|373.72|376.69|373.89|376.34|373.54|0
1683665400000|2023-05-09 20:50:00|376.69|373.89|377.39|374.59|377.39|374.59|376.69|373.89|0
1683665700000|2023-05-09 20:55:00|377.22|374.42|378.19|375.39|378.8|376|377.22|374.42|0
1683666000000|2023-05-09 21:00:00|378.51|375.71|378.97|376.17|378.97|376.17|378.51|375.71|0
1683666300000|2023-05-09 21:05:00|378.71|375.91|378.94|376.14|379.05|376.25|378.6|375.8|0
1683666600000|2023-05-09 21:10:00|379|376.2|378.84|376.04|379.46|376.66|378.58|375.78|0
1683666900000|2023-05-09 21:15:00|379|376.2|378.92|376.12|379.12|376.32|378.76|375.96|0
1683667200000|2023-05-09 21:20:00|378.86|376.06|378.83|376.03|379.04|376.24|378.68|375.88|0
1683667500000|2023-05-09 21:25:00|378.81|376.01|378.83|376.03|378.99|376.19|378.81|376.01|0
1683667800000|2023-05-09 21:30:00|378.81|376.01|378.89|376.09|378.92|376.12|378.81|376.01|0
1683668100000|2023-05-09 21:35:00|379.07|376.27|379.24|376.44|379.39|376.59|378.91|376.11|0
1683668400000|2023-05-09 21:40:00|379.47|376.67|378.99|376.19|379.5|376.7|378.99|376.19|0
1683668700000|2023-05-09 21:45:00|379.01|376.21|378.83|376.03|379.04|376.24|378.83|376.03|0
1683669000000|2023-05-09 21:50:00|378.7|375.9|378.57|375.77|378.7|375.9|378.52|375.72|0
1683669300000|2023-05-09 21:55:00|378.49|375.69|378.7|375.9|378.78|375.98|378.49|375.69|0
1683669600000|2023-05-09 22:00:00|379.4|376.6|379.31|376.51|380.19|377.39|379.22|376.42|0
1683669900000|2023-05-09 22:05:00|379.13|376.33|378.95|376.15|379.31|376.51|378.6|375.8|0
1683670200000|2023-05-09 22:10:00|378.78|375.98|378.78|375.98|379.13|376.33|378.43|375.63|0
1683670500000|2023-05-09 22:15:00|378.6|375.8|378.07|375.27|378.78|375.98|378.07|375.27|0
1683670800000|2023-05-09 22:20:00|377.9|375.1|377.72|374.92|377.99|375.19|377.55|374.75|0
1683671100000|2023-05-09 22:25:00|377.55|374.75|377.54|374.74|377.72|374.92|377.37|374.57|0
1683671400000|2023-05-09 22:30:00|377.37|374.57|377.19|374.39|377.54|374.74|376.84|374.04|0
1683671700000|2023-05-09 22:35:00|377.02|374.22|377.37|374.57|377.37|374.57|376.67|373.87|0
1683672000000|2023-05-09 22:40:00|377.46|374.66|377.36|374.56|377.89|375.09|377.01|374.21|0
1683672300000|2023-05-09 22:45:00|377.54|374.74|377.19|374.39|377.54|374.74|377.01|374.21|0
1683672600000|2023-05-09 22:50:00|377.01|374.21|377.01|374.21|377.01|374.21|376.84|374.04|0
1683672900000|2023-05-09 22:55:00|377.1|374.3|377.19|374.39|377.19|374.39|377.01|374.21|0
1683673200000|2023-05-09 23:00:00|377.28|374.48|377.01|374.21|377.28|374.48|377.01|374.21|0
1683673500000|2023-05-09 23:05:00|377.18|374.38|377.01|374.21|377.18|374.38|376.83|374.03|0
1683673800000|2023-05-09 23:10:00|377.18|374.38|377.36|374.56|377.53|374.73|377.18|374.38|0
1683674100000|2023-05-09 23:15:00|377.18|374.38|377.53|374.73|377.71|374.91|377.18|374.38|0
1683674400000|2023-05-09 23:20:00|377.45|374.65|377.35|374.55|377.45|374.65|377.18|374.38|0
1683674700000|2023-05-09 23:25:00|377.53|374.73|377.53|374.73|377.53|374.73|377.35|374.55|0
1683675000000|2023-05-09 23:30:00|377.7|374.9|377.53|374.73|377.7|374.9|377.53|374.73|0
1683675300000|2023-05-09 23:35:00|377.7|374.9|377.53|374.73|377.7|374.9|377.53|374.73|0
1683675600000|2023-05-09 23:40:00|377.7|374.9|376.39|373.59|377.7|374.9|376.39|373.59|0
1683675900000|2023-05-09 23:45:00|376.3|373.5|376.47|373.67|376.47|373.67|375.6|372.8|0
1683676200000|2023-05-09 23:50:00|376.65|373.85|376.82|374.02|377|374.2|376.47|373.67|0
1683676500000|2023-05-09 23:55:00|376.64|373.84|376.29|373.49|376.64|373.84|376.29|373.49|0
1683676800000|2023-05-10 00:00:00|376.47|373.67|376.82|374.02|377.34|374.54|376.47|373.67|0
1683677100000|2023-05-10 00:05:00|376.99|374.19|376.29|373.49|376.99|374.19|375.94|373.14|0
1683677400000|2023-05-10 00:10:00|376.12|373.32|375.41|372.61|376.12|373.32|375.24|372.44|0
1683677700000|2023-05-10 00:15:00|375.24|372.44|374.71|371.91|375.76|372.96|374.71|371.91|0
1683678000000|2023-05-10 00:20:00|374.54|371.74|375.06|372.26|375.06|372.26|374.19|371.39|0
1683678300000|2023-05-10 00:25:00|374.98|372.18|375.23|372.43|375.24|372.44|374.71|371.91|0
1683678600000|2023-05-10 00:30:00|375.41|372.61|375.58|372.78|375.93|373.13|375.41|372.61|0
1683678900000|2023-05-10 00:35:00|375.41|372.61|375.41|372.61|376.11|373.31|375.41|372.61|0
1683679200000|2023-05-10 00:40:00|375.5|372.7|375.23|372.43|375.58|372.78|375.23|372.43|0
1683679500000|2023-05-10 00:45:00|375.41|372.61|376.28|373.48|376.28|373.48|375.41|372.61|0
1683679800000|2023-05-10 00:50:00|376.2|373.4|375.75|372.95|376.2|373.4|375.4|372.6|0
1683680100000|2023-05-10 00:55:00|375.58|372.78|375.4|372.6|375.75|372.95|375.23|372.43|0
1683680400000|2023-05-10 01:00:00|375.23|372.43|374.53|371.73|375.4|372.6|374.53|371.73|0
1683680700000|2023-05-10 01:05:00|374.7|371.9|374.52|371.72|375.05|372.25|374.35|371.55|0
1683681000000|2023-05-10 01:10:00|374.7|371.9|375.05|372.25|375.05|372.25|374.62|371.82|0
1683681300000|2023-05-10 01:15:00|375.22|372.42|375.4|372.6|375.75|372.95|375.05|372.25|0
1683681600000|2023-05-10 01:20:00|375.49|372.69|375.22|372.42|375.57|372.77|375.05|372.25|0
1683681900000|2023-05-10 01:25:00|375.4|372.6|375.74|372.94|375.92|373.12|375.39|372.59|0
1683682200000|2023-05-10 01:30:00|375.66|372.86|376.27|373.47|376.27|373.47|375.39|372.59|0
1683682500000|2023-05-10 01:35:00|376.09|373.29|375.74|372.94|376.27|373.47|375.74|372.94|0
1683682800000|2023-05-10 01:40:00|375.92|373.12|376.27|373.47|376.27|373.47|375.57|372.77|0
1683683100000|2023-05-10 01:45:00|376.09|373.29|375.39|372.59|376.09|373.29|375.21|372.41|0
1683683400000|2023-05-10 01:50:00|375.56|372.76|375.74|372.94|375.74|372.94|375.21|372.41|0
1683683700000|2023-05-10 01:55:00|375.91|373.11|375.74|372.94|376.09|373.29|375.74|372.94|0
1683684000000|2023-05-10 02:00:00|375.56|372.76|375.56|372.76|375.74|372.94|375.21|372.41|0
1683684300000|2023-05-10 02:05:00|375.73|372.93|376.08|373.28|376.08|373.28|375.56|372.76|0
1683684600000|2023-05-10 02:10:00|375.91|373.11|375.91|373.11|376.08|373.28|375.73|372.93|0
1683684900000|2023-05-10 02:15:00|375.73|372.93|375.91|373.11|376.08|373.28|375.73|372.93|0
1683685200000|2023-05-10 02:20:00|376.08|373.28|375.55|372.75|376.08|373.28|375.55|372.75|0
1683685500000|2023-05-10 02:25:00|375.73|372.93|375.73|372.93|375.9|373.1|375.38|372.58|0
1683685800000|2023-05-10 02:30:00|375.64|372.84|375.2|372.4|375.64|372.84|375.2|372.4|0
1683686100000|2023-05-10 02:35:00|375.38|372.58|375.55|372.75|375.73|372.93|375.38|372.58|0
1683686400000|2023-05-10 02:40:00|375.73|372.93|375.47|372.67|375.73|372.93|375.37|372.57|0
1683686700000|2023-05-10 02:45:00|375.55|372.75|375.9|373.1|375.9|373.1|375.55|372.75|0
1683687000000|2023-05-10 02:50:00|376.07|373.27|376.25|373.45|376.77|373.97|376.07|373.27|0
1683687300000|2023-05-10 02:55:00|376.42|373.62|376.07|373.27|376.42|373.62|376.07|373.27|0
1683687600000|2023-05-10 03:00:00|375.9|373.1|375.54|372.74|375.9|373.1|375.37|372.57|0
1683687900000|2023-05-10 03:05:00|375.72|372.92|375.89|373.09|376.07|373.27|375.54|372.74|0
1683688200000|2023-05-10 03:10:00|375.72|372.92|375.72|372.92|375.89|373.09|375.72|372.92|0
1683688500000|2023-05-10 03:15:00|375.54|372.74|375.71|372.91|375.72|372.92|375.54|372.74|0
1683688800000|2023-05-10 03:20:00|375.63|372.83|376.06|373.26|376.06|373.26|375.54|372.74|0
1683689100000|2023-05-10 03:25:00|375.89|373.09|375.89|373.09|376.06|373.26|375.71|372.91|0
1683689400000|2023-05-10 03:30:00|375.8|373|375.8|373|376.06|373.26|375.71|372.91|0
1683689700000|2023-05-10 03:35:00|375.71|372.91|376.06|373.26|376.33|373.53|375.71|372.91|0
1683690000000|2023-05-10 03:40:00|375.88|373.08|375.53|372.73|375.88|373.08|375.53|372.73|0
1683690300000|2023-05-10 03:45:00|375.71|372.91|375.88|373.08|376.15|373.35|375.71|372.91|0
1683690600000|2023-05-10 03:50:00|376.06|373.26|376.58|373.78|376.58|373.78|376.06|373.26|0
1683690900000|2023-05-10 03:55:00|376.41|373.61|376.41|373.61|376.58|373.78|376.41|373.61|0
1683691200000|2023-05-10 04:00:00|376.58|373.78|376.58|373.78|376.76|373.96|376.58|373.78|0
1683691500000|2023-05-10 04:05:00|376.67|373.87|376.93|374.13|376.93|374.13|376.67|373.87|0
1683691800000|2023-05-10 04:10:00|376.75|373.95|376.75|373.95|376.93|374.13|376.58|373.78|0
1683692100000|2023-05-10 04:15:00|377.1|374.3|377.1|374.3|377.45|374.65|376.93|374.13|0
1683692400000|2023-05-10 04:20:00|376.93|374.13|376.92|374.12|377.1|374.3|376.92|374.12|0
1683692700000|2023-05-10 04:25:00|376.75|373.95|376.31|373.51|376.92|374.12|376.22|373.42|0
1683693000000|2023-05-10 04:30:00|376.22|373.42|376.66|373.86|376.75|373.95|376.22|373.42|0
1683693300000|2023-05-10 04:35:00|376.57|373.77|376.22|373.42|376.57|373.77|376.22|373.42|0
1683693600000|2023-05-10 04:40:00|376.39|373.59|376.39|373.59|376.57|373.77|376.22|373.42|0
1683693900000|2023-05-10 04:45:00|376.22|373.42|376.04|373.24|376.39|373.59|376.04|373.24|0
1683694200000|2023-05-10 04:50:00|376.22|373.42|376.04|373.24|376.22|373.42|376.04|373.24|0
1683694500000|2023-05-10 04:55:00|375.69|372.89|375.86|373.06|375.86|373.06|375.34|372.54|0
1683694800000|2023-05-10 05:00:00|375.95|373.15|375.86|373.06|376.21|373.41|375.51|372.71|0
1683695100000|2023-05-10 05:05:00|376.04|373.24|376.56|373.76|376.56|373.76|375.86|373.06|0
1683695400000|2023-05-10 05:10:00|376.74|373.94|376.39|373.59|376.74|373.94|376.21|373.41|0
1683695700000|2023-05-10 05:15:00|376.56|373.76|376.21|373.41|376.74|373.94|376.03|373.23|0
1683696000000|2023-05-10 05:20:00|376.38|373.58|376.56|373.76|376.56|373.76|376.03|373.23|0
1683696300000|2023-05-10 05:25:00|376.73|373.93|377.08|374.28|377.08|374.28|376.73|373.93|0
1683696600000|2023-05-10 05:30:00|376.91|374.11|377.43|374.63|377.43|374.63|376.91|374.11|0
1683696900000|2023-05-10 05:35:00|377.61|374.81|377.61|374.81|377.78|374.98|377.43|374.63|0
1683697200000|2023-05-10 05:40:00|377.78|374.98|378.13|375.33|378.66|375.86|377.61|374.81|0
1683697500000|2023-05-10 05:45:00|378.31|375.51|377.96|375.16|378.31|375.51|377.78|374.98|0
1683697800000|2023-05-10 05:50:00|377.78|374.98|377.25|374.45|377.96|375.16|377.25|374.45|0
1683698100000|2023-05-10 05:55:00|377.08|374.28|377.43|374.63|377.43|374.63|376.9|374.1|0
1683698400000|2023-05-10 06:00:00|377.07|374.27|375.67|372.87|377.07|374.27|375.5|372.7|0
1683698700000|2023-05-10 06:05:00|375.65|373.25|375.82|373.42|376.7|374.3|375.65|373.25|0
1683699000000|2023-05-10 06:10:00|375.74|373.34|375.64|373.24|375.74|373.34|375.29|372.89|0
1683699300000|2023-05-10 06:15:00|375.47|373.07|375.12|372.72|375.64|373.24|374.77|372.37|0
1683699600000|2023-05-10 06:20:00|375.21|372.81|374.24|371.84|375.29|372.89|374.07|371.67|0
1683699900000|2023-05-10 06:25:00|374.42|372.02|374.59|372.19|374.94|372.54|374.42|372.02|0
1683700200000|2023-05-10 06:30:00|374.42|372.02|374.59|372.19|374.76|372.36|374.41|372.01|0
1683700500000|2023-05-10 06:35:00|374.41|372.01|374.59|372.19|374.85|372.45|374.24|371.84|0
1683700800000|2023-05-10 06:40:00|374.76|372.36|374.59|372.19|374.76|372.36|374.59|372.19|0
1683701100000|2023-05-10 06:45:00|374.68|372.28|374.76|372.36|374.76|372.36|374.41|372.01|0
1683701400000|2023-05-10 06:50:00|374.93|372.53|374.94|372.54|375.29|372.89|374.67|372.27|0
1683701700000|2023-05-10 06:55:00|374.86|372.46|374.94|372.54|374.94|372.54|374.59|372.19|0
1683702000000|2023-05-10 07:00:00|375.12|372.72|374.42|372.02|375.12|372.72|373.37|370.97|0
1683702300000|2023-05-10 07:05:00|374.59|372.19|374.24|371.84|375.99|373.59|374.24|371.84|0
1683702600000|2023-05-10 07:10:00|374.42|372.02|374.41|372.01|375.64|373.24|373.89|371.49|0
1683702900000|2023-05-10 07:15:00|374.59|372.19|374.33|371.93|375.46|373.06|374.06|371.66|0
1683703200000|2023-05-10 07:20:00|374.24|371.84|375.28|372.88|375.63|373.23|374.06|371.66|0
1683703500000|2023-05-10 07:25:00|375.46|373.06|375.46|373.06|375.98|373.58|375.11|372.71|0
1683703800000|2023-05-10 07:30:00|375.63|373.23|376.07|373.67|376.68|374.28|375.11|372.71|0
1683704100000|2023-05-10 07:35:00|375.98|373.58|378.43|376.03|379.13|376.73|375.9|373.5|0
1683704400000|2023-05-10 07:40:00|378.52|376.12|379.13|376.73|379.49|377.09|378.43|376.03|0
1683704700000|2023-05-10 07:45:00|379.31|376.91|379.66|377.26|380.19|377.79|378.78|376.38|0
1683705000000|2023-05-10 07:50:00|379.48|377.08|380.22|377.82|380.4|378|379.31|376.91|0
1683705300000|2023-05-10 07:55:00|380.4|378|384.46|382.06|384.82|382.42|380.31|377.91|0
1683705600000|2023-05-10 08:00:00|384.29|381.89|386.27|383.87|386.45|384.05|384.29|381.89|0
1683705900000|2023-05-10 08:05:00|386.45|384.05|386.45|384.05|388.23|385.83|386.09|383.69|0
1683706200000|2023-05-10 08:10:00|386.8|384.4|386.33|383.93|387.16|384.76|384.77|382.37|0
1683706500000|2023-05-10 08:15:00|386.32|383.92|385.97|383.57|386.5|384.1|384.91|382.51|0
1683706800000|2023-05-10 08:20:00|385.79|383.39|385.44|383.04|385.97|383.57|385.08|382.68|0
1683707100000|2023-05-10 08:25:00|385.61|383.21|383.4|381|385.61|383.21|383.13|380.73|0
1683707400000|2023-05-10 08:30:00|383.31|380.91|383.31|380.91|383.66|381.26|382.78|380.38|0
1683707700000|2023-05-10 08:35:00|383.13|380.73|382.07|379.67|383.66|381.26|381.9|379.5|0
1683708000000|2023-05-10 08:40:00|382.25|379.85|382.78|380.38|382.78|380.38|382.07|379.67|0
1683708300000|2023-05-10 08:45:00|383.31|380.91|383.3|380.9|383.66|381.26|382.07|379.67|0
1683708600000|2023-05-10 08:50:00|383.13|380.73|383.12|380.72|384.01|381.61|382.77|380.37|0
1683708900000|2023-05-10 08:55:00|382.95|380.55|383.48|381.08|383.83|381.43|382.95|380.55|0
1683709200000|2023-05-10 09:00:00|383.65|381.25|382.95|380.55|384.18|381.78|382.95|380.55|0
1683709500000|2023-05-10 09:05:00|382.77|380.37|384.89|382.49|384.89|382.49|382.77|380.37|0
1683709800000|2023-05-10 09:10:00|384.71|382.31|383.74|381.34|384.71|382.31|383.65|381.25|0
1683710100000|2023-05-10 09:15:00|383.83|381.43|384.35|381.95|384.35|381.95|382.94|380.54|0
1683710400000|2023-05-10 09:20:00|384.53|382.13|383.47|381.07|385.24|382.84|383.47|381.07|0
1683710700000|2023-05-10 09:25:00|383.65|381.25|383.47|381.07|383.65|381.25|382.59|380.19|0
1683711000000|2023-05-10 09:30:00|383.29|380.89|382.94|380.54|383.47|381.07|382.59|380.19|0
1683711300000|2023-05-10 09:35:00|382.76|380.36|383.47|381.07|383.64|381.24|382.76|380.36|0
1683711600000|2023-05-10 09:40:00|383.64|381.24|382.87|380.47|383.64|381.24|381.81|379.41|0
1683711900000|2023-05-10 09:45:00|383.05|380.65|381.28|378.88|383.23|380.83|380.93|378.53|0
1683712200000|2023-05-10 09:50:00|381.46|379.06|381.73|379.33|381.99|379.59|381.28|378.88|0
1683712500000|2023-05-10 09:55:00|381.81|379.41|382.34|379.94|382.61|380.21|381.81|379.41|0
1683712800000|2023-05-10 10:00:00|382.16|379.76|383.93|381.53|384.11|381.71|382.16|379.76|0
1683713100000|2023-05-10 10:05:00|383.75|381.35|383.4|381|383.93|381.53|383.05|380.65|0
1683713400000|2023-05-10 10:10:00|383.22|380.82|383.93|381.53|384.11|381.71|383.22|380.82|0
1683713700000|2023-05-10 10:15:00|383.75|381.35|383.31|380.91|383.75|381.35|383.22|380.82|0
1683714000000|2023-05-10 10:20:00|383.22|380.82|383.04|380.64|383.31|380.91|382.51|380.11|0
1683714300000|2023-05-10 10:25:00|382.86|380.46|383.13|380.73|383.22|380.82|382.51|380.11|0
1683714600000|2023-05-10 10:30:00|383.39|380.99|382.51|380.11|383.57|381.17|382.15|379.75|0
1683714900000|2023-05-10 10:35:00|382.68|380.28|383.04|380.64|383.75|381.35|382.33|379.93|0
1683715200000|2023-05-10 10:40:00|383.21|380.81|383.39|380.99|383.66|381.26|383.04|380.64|0
1683715500000|2023-05-10 10:45:00|383.57|381.17|383.57|381.17|383.74|381.34|383.04|380.64|0
1683715800000|2023-05-10 10:50:00|383.74|381.34|383.56|381.16|384.1|381.7|383.21|380.81|0
1683716100000|2023-05-10 10:55:00|383.39|380.99|383.21|380.81|383.56|381.16|382.68|380.28|0
1683716400000|2023-05-10 11:00:00|383.03|380.63|383.38|380.98|383.74|381.34|382.68|380.28|0
1683716700000|2023-05-10 11:05:00|383.48|381.08|383.38|380.98|383.74|381.34|383.03|380.63|0
1683717000000|2023-05-10 11:10:00|383.21|380.81|382.67|380.27|383.74|381.34|382.67|380.27|0
1683717300000|2023-05-10 11:15:00|382.5|380.1|382.5|380.1|382.67|380.27|381.61|379.21|0
1683717600000|2023-05-10 11:20:00|382.67|380.27|381.79|379.39|382.67|380.27|381.43|379.03|0
1683717900000|2023-05-10 11:25:00|381.61|379.21|381.96|379.56|382.14|379.74|381.43|379.03|0
1683718200000|2023-05-10 11:30:00|382.14|379.74|382.32|379.92|382.85|380.45|381.61|379.21|0
1683718500000|2023-05-10 11:35:00|382.49|380.09|382.14|379.74|382.49|380.09|381.61|379.21|0
1683718800000|2023-05-10 11:40:00|382.23|379.83|382.14|379.74|382.67|380.27|381.78|379.38|0
1683719100000|2023-05-10 11:45:00|382.31|379.91|381.07|378.67|382.31|379.91|380.9|378.5|0
1683719400000|2023-05-10 11:50:00|381.25|378.85|381.25|378.85|381.78|379.38|381.07|378.67|0
1683719700000|2023-05-10 11:55:00|381.43|379.03|382.31|379.91|382.31|379.91|381.43|379.03|0
1683720000000|2023-05-10 12:00:00|382.84|380.44|381.25|378.85|383.55|381.15|381.25|378.85|0
1683720300000|2023-05-10 12:05:00|381.42|379.02|381.6|379.2|381.95|379.55|380.89|378.49|0
1683720600000|2023-05-10 12:10:00|381.42|379.02|380.19|377.79|381.6|379.2|380.01|377.61|0
1683720900000|2023-05-10 12:15:00|380.01|377.61|379.83|377.43|380.71|378.31|379.66|377.26|0
1683721200000|2023-05-10 12:20:00|380.01|377.61|381.95|379.55|381.95|379.55|379.66|377.26|0
1683721500000|2023-05-10 12:25:00|382.13|379.73|382.3|379.9|383.19|380.79|380.8|378.4|0
1683721800000|2023-05-10 12:30:00|377.99|375.59|369.51|367.11|377.99|375.59|366.05|363.65|0
1683722100000|2023-05-10 12:35:00|369.86|367.46|367.72|365.32|372.9|370.5|366.74|364.34|0
1683722400000|2023-05-10 12:40:00|367.55|365.15|357.8|355.4|367.55|365.15|356.26|353.86|0
1683722700000|2023-05-10 12:45:00|358.14|355.74|353.19|350.79|358.48|356.08|353.19|350.79|0
1683723000000|2023-05-10 12:50:00|353.36|350.96|355.92|353.52|356.77|354.37|353.28|350.88|0
1683723300000|2023-05-10 12:55:00|355.75|353.35|354.6|352.2|355.94|353.54|352.9|350.5|0
1683723600000|2023-05-10 13:00:00|354.43|352.03|354.77|352.37|355.97|353.57|352.9|350.5|0
1683723900000|2023-05-10 13:05:00|354.94|352.54|354.43|352.03|354.94|352.54|353.41|351.01|0
1683724200000|2023-05-10 13:10:00|354.26|351.86|351.37|348.97|354.77|352.37|350.18|347.78|0
1683724500000|2023-05-10 13:15:00|351.03|348.63|356.3|353.9|357.16|354.76|351.03|348.63|0
1683724800000|2023-05-10 13:20:00|355.96|353.56|357.5|355.1|357.5|355.1|355.28|352.88|0
1683725100000|2023-05-10 13:25:00|357.33|354.93|356.99|354.59|357.84|355.44|355.96|353.56|0
1683725400000|2023-05-10 13:30:00|356.9|354.5|354.08|351.68|357.84|355.44|352.55|350.15|0
1683725700000|2023-05-10 13:35:00|353.74|351.34|362.06|359.66|362.31|359.91|353.4|351|0
1683726000000|2023-05-10 13:40:00|362.14|359.74|367.24|364.84|371.52|369.12|361.79|359.39|0
1683726300000|2023-05-10 13:45:00|366.72|364.32|372.14|369.74|372.84|370.44|366.54|364.14|0
1683726600000|2023-05-10 13:50:00|371.96|369.56|372.67|370.27|372.67|370.27|370.91|368.51|0
1683726900000|2023-05-10 13:55:00|372.49|370.09|366.19|363.79|372.67|370.27|365.84|363.44|0
1683727200000|2023-05-10 14:00:00|365.5|363.1|359.95|357.55|365.5|363.1|359.43|357.03|0
1683727500000|2023-05-10 14:05:00|359.78|357.38|361.16|358.76|361.16|358.76|357.54|355.14|0
1683727800000|2023-05-10 14:10:00|360.81|358.41|361.33|358.93|362.02|359.62|358.92|356.52|0
1683728100000|2023-05-10 14:15:00|361.5|359.1|370.35|367.95|371.4|369|360.47|358.07|0
1683728400000|2023-05-10 14:20:00|370|367.6|367.38|364.98|370.35|367.95|366.51|364.11|0
1683728700000|2023-05-10 14:25:00|367.65|365.25|369.13|366.73|369.3|366.9|366.17|363.77|0
1683729000000|2023-05-10 14:30:00|368.43|366.03|367.56|365.16|368.95|366.55|366.34|363.94|0
1683729300000|2023-05-10 14:35:00|367.21|364.81|371.15|368.75|371.67|369.27|366.64|364.24|0
1683729600000|2023-05-10 14:40:00|371.5|369.1|378.36|375.96|378.9|376.5|369.75|367.35|0
1683729900000|2023-05-10 14:45:00|379.25|376.85|377.48|375.08|382.8|380.4|375.54|373.14|0
1683730200000|2023-05-10 14:50:00|378.01|375.61|377.83|375.43|381.38|378.98|376.42|374.02|0
1683730500000|2023-05-10 14:55:00|378.01|375.61|378.36|375.96|380.13|377.73|377.83|375.43|0
1683730800000|2023-05-10 15:00:00|377.83|375.43|375.89|373.49|378.01|375.61|374.65|372.25|0
1683731100000|2023-05-10 15:05:00|375.36|372.96|373.24|370.84|376.06|373.66|373.24|370.84|0
1683731400000|2023-05-10 15:10:00|373.42|371.02|375|372.6|375.18|372.78|372.01|369.61|0
1683731700000|2023-05-10 15:15:00|375.18|372.78|372.01|369.61|375.36|372.96|371.66|369.26|0
1683732000000|2023-05-10 15:20:00|372.18|369.78|369.9|367.5|372.36|369.96|369.2|366.8|0
1683732300000|2023-05-10 15:25:00|370.25|367.85|370.25|367.85|370.95|368.55|369.55|367.15|0
1683732600000|2023-05-10 15:30:00|370.08|367.68|367.63|365.23|370.6|368.2|367.11|364.71|0
1683732900000|2023-05-10 15:35:00|367.28|364.88|368.5|366.1|369.03|366.63|366.93|364.53|0
1683733200000|2023-05-10 15:40:00|368.33|365.93|368.5|366.1|368.85|366.45|366.58|364.18|0
1683733500000|2023-05-10 15:45:00|368.67|366.27|369.02|366.62|369.9|367.5|368.32|365.92|0
1683733800000|2023-05-10 15:50:00|368.85|366.45|370.42|368.02|370.95|368.55|368.32|365.92|0
1683734100000|2023-05-10 15:55:00|370.6|368.2|371.82|369.42|372.7|370.3|370.07|367.67|0
1683734400000|2023-05-10 16:00:00|371.91|369.51|374.28|371.88|375.34|372.94|371.82|369.42|0
1683734700000|2023-05-10 16:05:00|374.64|372.24|375.43|373.03|376.4|374|374.64|372.24|0
1683735000000|2023-05-10 16:10:00|375.69|373.29|374.99|372.59|377.29|374.89|373.23|370.83|0
1683735300000|2023-05-10 16:15:00|375.16|372.76|373.75|371.35|376.22|373.82|373.75|371.35|0
1683735600000|2023-05-10 16:20:00|373.93|371.53|373.05|370.65|375.52|373.12|372.52|370.12|0
1683735900000|2023-05-10 16:25:00|372.87|370.47|373.75|371.35|375.16|372.76|372.34|369.94|0
1683736200000|2023-05-10 16:30:00|373.93|371.53|374.63|372.23|375.34|372.94|373.05|370.65|0
1683736500000|2023-05-10 16:35:00|374.81|372.41|374.45|372.05|377.37|374.97|374.1|371.7|0
1683736800000|2023-05-10 16:40:00|374.28|371.88|375.16|372.76|375.69|373.29|373.22|370.82|0
1683737100000|2023-05-10 16:45:00|375.33|372.93|376.57|374.17|376.74|374.34|374.8|372.4|0
1683737400000|2023-05-10 16:50:00|376.74|374.34|377.45|375.05|378.51|376.11|375.15|372.75|0
1683737700000|2023-05-10 16:55:00|377.63|375.23|379.04|376.64|380.47|378.07|377.1|374.7|0
1683738000000|2023-05-10 17:00:00|379.22|376.82|379.75|377.35|380.64|378.24|378.69|376.29|0
1683738300000|2023-05-10 17:05:00|379.58|377.18|380.11|377.71|380.82|378.42|378.69|376.29|0
1683738600000|2023-05-10 17:10:00|380.29|377.89|380.64|378.24|382.96|380.56|379.75|377.35|0
1683738900000|2023-05-10 17:15:00|381|378.6|383.56|381.16|383.74|381.34|380.28|377.88|0
1683739200000|2023-05-10 17:20:00|383.74|381.34|387.85|385.45|387.85|385.45|383.03|380.63|0
1683739500000|2023-05-10 17:25:00|388.21|385.81|391.24|388.84|392.49|390.09|388.03|385.63|0
1683739800000|2023-05-10 17:30:00|391.6|389.2|389.98|387.58|392.13|389.73|388.73|386.33|0
1683740100000|2023-05-10 17:35:00|389.62|387.22|393.57|391.17|393.75|391.35|388.91|386.51|0
1683740400000|2023-05-10 17:40:00|393.39|390.99|391.41|389.01|393.39|390.99|391.23|388.83|0
1683740700000|2023-05-10 17:45:00|391.23|388.83|387.3|384.9|391.95|389.55|387.12|384.72|0
1683741000000|2023-05-10 17:50:00|387.12|384.72|386.23|383.83|388.37|385.97|384.63|382.23|0
1683741300000|2023-05-10 17:55:00|386.05|383.65|384.98|382.58|386.05|383.65|383.56|381.16|0
1683741600000|2023-05-10 18:00:00|384.45|382.05|381.06|378.66|385.6|383.2|380.71|378.31|0
1683741900000|2023-05-10 18:05:00|380.71|378.31|378.94|376.54|381.06|378.66|378.76|376.36|0
1683742200000|2023-05-10 18:10:00|378.76|376.36|377.7|375.3|378.76|376.36|376.11|373.71|0
1683742500000|2023-05-10 18:15:00|376.99|374.59|377.17|374.77|377.7|375.3|376.11|373.71|0
1683742800000|2023-05-10 18:20:00|376.99|374.59|378.76|376.36|379.47|377.07|376.82|374.42|0
1683743100000|2023-05-10 18:25:00|378.58|376.18|377.34|374.94|379.29|376.89|375.58|373.18|0
1683743400000|2023-05-10 18:30:00|377.17|374.77|374.91|372.51|377.17|374.77|374.14|371.74|0
1683743700000|2023-05-10 18:35:00|374.74|372.34|373.16|370.76|375.27|372.87|372.63|370.23|0
1683744000000|2023-05-10 18:40:00|373.51|371.11|370.01|367.61|373.68|371.28|369.31|366.91|0
1683744300000|2023-05-10 18:45:00|369.66|367.26|372.17|369.77|372.7|370.3|368.96|366.56|0
1683744600000|2023-05-10 18:50:00|372|369.6|371.82|369.42|372.7|370.3|370.6|368.2|0
1683744900000|2023-05-10 18:55:00|372|369.6|370.07|367.67|372.17|369.77|369.9|367.5|0
1683745200000|2023-05-10 19:00:00|369.9|367.5|369.89|367.49|371.29|368.89|369.55|367.15|0
1683745500000|2023-05-10 19:05:00|369.72|367.32|368.67|366.27|370.42|368.02|367.8|365.4|0
1683745800000|2023-05-10 19:10:00|368.5|366.1|366.7|364.3|368.67|366.27|365.83|363.43|0
1683746100000|2023-05-10 19:15:00|367.75|365.35|364.78|362.38|368.79|366.39|364.61|362.21|0
1683746400000|2023-05-10 19:20:00|364.61|362.21|358.79|356.39|364.61|362.21|358.79|356.39|0
1683746700000|2023-05-10 19:25:00|358.62|356.22|359.14|356.74|359.14|356.74|356.37|353.97|0
1683747000000|2023-05-10 19:30:00|358.79|356.39|356.2|353.8|359.66|357.26|355.16|352.76|0
1683747300000|2023-05-10 19:35:00|356.71|354.31|357.4|355|358.1|355.7|356.2|353.8|0
1683747600000|2023-05-10 19:40:00|357.23|354.83|357.4|355|357.58|355.18|356.37|353.97|0
1683747900000|2023-05-10 19:45:00|357.58|355.18|357.92|355.52|358.44|356.04|356.19|353.79|0
1683748200000|2023-05-10 19:50:00|358.09|355.69|361.04|358.64|362.78|360.38|358.09|355.69|0
1683748500000|2023-05-10 19:55:00|361.21|358.81|362.43|360.03|363.13|360.73|360.34|357.94|0
1683748800000|2023-05-10 20:00:00|361.73|359.33|359.3|356.9|361.73|359.33|358.78|356.38|0
1683749100000|2023-05-10 20:05:00|359.13|356.73|359.3|356.9|359.82|357.42|358.78|356.38|0
1683749400000|2023-05-10 20:10:00|359.47|357.07|359.99|357.59|360.17|357.77|359.3|356.9|0
1683749700000|2023-05-10 20:15:00|359.85|357.05|360.54|357.74|360.54|357.74|359.67|356.87|0
1683750000000|2023-05-10 20:20:00|360.36|357.56|361.58|358.78|361.58|358.78|360.36|357.56|0
1683750300000|2023-05-10 20:25:00|361.41|358.61|360.88|358.08|361.58|358.78|360.71|357.91|0
1683750600000|2023-05-10 20:30:00|360.71|357.91|361.06|358.26|361.06|358.26|360.36|357.56|0
1683750900000|2023-05-10 20:35:00|360.88|358.08|361.23|358.43|361.4|358.6|360.88|358.08|0
1683751200000|2023-05-10 20:40:00|361.4|358.6|361.49|358.69|361.58|358.78|361.4|358.6|0
1683751500000|2023-05-10 20:45:00|361.57|358.77|361.4|358.6|361.57|358.77|361.23|358.43|0
1683751800000|2023-05-10 20:50:00|361.57|358.77|361.05|358.25|361.57|358.77|360.88|358.08|0
1683752100000|2023-05-10 20:55:00|361.22|358.42|361.65|358.85|361.84|359.04|360.88|358.08|0
1683752400000|2023-05-10 21:00:00|361.52|358.72|361.77|358.97|361.77|358.97|361.52|358.72|0
1683752700000|2023-05-10 21:05:00|361.8|359|361.67|358.87|361.8|359|361.67|358.87|0
1683753000000|2023-05-10 21:10:00|361.62|358.82|361.41|358.61|361.64|358.84|361.41|358.61|0
1683753300000|2023-05-10 21:15:00|361.52|358.72|361.52|358.72|361.57|358.77|361.49|358.69|0
1683753600000|2023-05-10 21:20:00|361.46|358.66|361.77|358.97|361.77|358.97|361.46|358.66|0
1683753900000|2023-05-10 21:25:00|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1683754200000|2023-05-10 21:30:00|361.84|359.04|361.84|359.04|361.97|359.17|361.84|359.04|0
1683754500000|2023-05-10 21:35:00|362.33|359.53|362.63|359.83|362.65|359.85|362.07|359.27|0
1683754800000|2023-05-10 21:40:00|362.6|359.8|362.51|359.71|362.88|360.08|362.37|359.57|0
1683755100000|2023-05-10 21:45:00|362.45|359.65|362.37|359.57|362.51|359.71|362.3|359.5|0
1683755400000|2023-05-10 21:50:00|362.35|359.55|362.8|360|362.8|360|362.3|359.5|0
1683755700000|2023-05-10 21:55:00|362.78|359.98|362.27|359.47|362.8|360|362.14|359.34|0
1683756000000|2023-05-10 22:00:00|361.82|359.02|361.55|358.75|362.25|359.45|361.55|358.75|0
1683756300000|2023-05-10 22:05:00|361.73|358.93|361.2|358.4|361.73|358.93|361.03|358.23|0
1683756600000|2023-05-10 22:10:00|361.12|358.32|361.03|358.23|361.2|358.4|361.03|358.23|0
1683756900000|2023-05-10 22:15:00|360.95|358.15|361.2|358.4|361.2|358.4|360.85|358.05|0
1683757200000|2023-05-10 22:20:00|361.03|358.23|359.99|357.19|361.03|358.23|359.99|357.19|0
1683757500000|2023-05-10 22:25:00|359.98|357.18|359.98|357.18|360.33|357.53|359.81|357.01|0
1683757800000|2023-05-10 22:30:00|360.16|357.36|360.5|357.7|360.68|357.88|360.16|357.36|0
1683758100000|2023-05-10 22:35:00|360.33|357.53|360.33|357.53|360.5|357.7|360.16|357.36|0
1683758400000|2023-05-10 22:40:00|360.15|357.35|360.15|357.35|360.33|357.53|359.98|357.18|0
1683758700000|2023-05-10 22:45:00|360.33|357.53|360.33|357.53|360.5|357.7|360.15|357.35|0
1683759000000|2023-05-10 22:50:00|360.42|357.62|360.32|357.52|360.5|357.7|360.15|357.35|0
1683759300000|2023-05-10 22:55:00|360.15|357.35|360.15|357.35|360.15|357.35|359.98|357.18|0
1683759600000|2023-05-10 23:00:00|359.98|357.18|360.5|357.7|360.5|357.7|359.98|357.18|0
1683759900000|2023-05-10 23:05:00|360.32|357.52|360.49|357.69|360.67|357.87|360.15|357.35|0
1683760200000|2023-05-10 23:10:00|360.32|357.52|360.49|357.69|360.67|357.87|360.32|357.52|0
1683760500000|2023-05-10 23:15:00|360.32|357.52|360.67|357.87|360.84|358.04|360.32|357.52|0
1683760800000|2023-05-10 23:20:00|360.49|357.69|359.62|356.82|360.58|357.78|359.62|356.82|0
1683761100000|2023-05-10 23:25:00|359.8|357|359.97|357.17|360.14|357.34|359.62|356.82|0
1683761400000|2023-05-10 23:30:00|359.79|356.99|359.79|356.99|360.06|357.26|359.79|356.99|0
1683761700000|2023-05-10 23:35:00|359.97|357.17|359.79|356.99|360.31|357.51|359.79|356.99|0
1683762000000|2023-05-10 23:40:00|359.71|356.91|358.23|355.43|359.79|356.99|358.23|355.43|0
1683762300000|2023-05-10 23:45:00|358.4|355.6|358.58|355.78|358.75|355.95|358.23|355.43|0
1683762600000|2023-05-10 23:50:00|358.75|355.95|357.88|355.08|358.75|355.95|357.19|354.39|0
1683762900000|2023-05-10 23:55:00|357.71|354.91|358.4|355.6|358.57|355.77|357.71|354.91|0
1683763200000|2023-05-11 00:00:00|358.23|355.43|356.84|354.04|358.23|355.43|355.46|352.66|0
1683763500000|2023-05-11 00:05:00|356.67|353.87|355.63|352.83|356.67|353.87|355.63|352.83|0
1683763800000|2023-05-11 00:10:00|355.81|353.01|356.49|353.69|356.67|353.87|355.63|352.83|0
1683764100000|2023-05-11 00:15:00|356.32|353.52|357.36|354.56|357.36|354.56|356.32|353.52|0
1683764400000|2023-05-11 00:20:00|357.18|354.38|356.84|354.04|357.88|355.08|356.66|353.86|0
1683764700000|2023-05-11 00:25:00|357.01|354.21|357.35|354.55|357.53|354.73|356.66|353.86|0
1683765000000|2023-05-11 00:30:00|357.18|354.38|357.18|354.38|358.05|355.25|357.18|354.38|0
1683765300000|2023-05-11 00:35:00|357.01|354.21|356.49|353.69|357.01|354.21|356.32|353.52|0
1683765600000|2023-05-11 00:40:00|356.66|353.86|357.01|354.21|357.35|354.55|356.49|353.69|0
1683765900000|2023-05-11 00:45:00|356.83|354.03|355.97|353.17|357.01|354.21|355.97|353.17|0
1683766200000|2023-05-11 00:50:00|355.8|353|354.59|351.79|356.31|353.51|354.07|351.27|0
1683766500000|2023-05-11 00:55:00|354.42|351.62|355.28|352.48|355.62|352.82|354.42|351.62|0
1683766800000|2023-05-11 01:00:00|355.1|352.3|355.96|353.16|356.14|353.34|355.1|352.3|0
1683767100000|2023-05-11 01:05:00|355.79|352.99|355.96|353.16|355.96|353.16|355.36|352.56|0
1683767400000|2023-05-11 01:10:00|355.79|352.99|355.1|352.3|355.79|352.99|354.58|351.78|0
1683767700000|2023-05-11 01:15:00|354.76|351.96|354.07|351.27|354.76|351.96|353.38|350.58|0
1683768000000|2023-05-11 01:20:00|354.24|351.44|355.1|352.3|355.27|352.47|354.24|351.44|0
1683768300000|2023-05-11 01:25:00|355.01|352.21|355.27|352.47|355.44|352.64|354.75|351.95|0
1683768600000|2023-05-11 01:30:00|355.1|352.3|355.96|353.16|356.22|353.42|355.1|352.3|0
1683768900000|2023-05-11 01:35:00|356.13|353.33|356.13|353.33|356.47|353.67|355.78|352.98|0
1683769200000|2023-05-11 01:40:00|356.04|353.24|356.3|353.5|356.47|353.67|355.95|353.15|0
1683769500000|2023-05-11 01:45:00|356.13|353.33|356.64|353.84|356.82|354.02|355.61|352.81|0
1683769800000|2023-05-11 01:50:00|356.82|354.02|356.81|354.01|356.99|354.19|356.3|353.5|0
1683770100000|2023-05-11 01:55:00|356.64|353.84|356.81|354.01|356.99|354.19|355.95|353.15|0
1683770400000|2023-05-11 02:00:00|356.99|354.19|356.56|353.76|356.99|354.19|356.47|353.67|0
1683770700000|2023-05-11 02:05:00|356.64|353.84|356.64|353.84|356.98|354.18|356.29|353.49|0
1683771000000|2023-05-11 02:10:00|356.81|354.01|355.77|352.97|357.15|354.35|355.77|352.97|0
1683771300000|2023-05-11 02:15:00|355.6|352.8|356.63|353.83|356.81|354.01|355.6|352.8|0
1683771600000|2023-05-11 02:20:00|356.81|354.01|356.63|353.83|356.81|354.01|356.29|353.49|0
1683771900000|2023-05-11 02:25:00|356.46|353.66|357.15|354.35|357.32|354.52|356.29|353.49|0
1683772200000|2023-05-11 02:30:00|357.07|354.27|356.46|353.66|357.07|354.27|356.29|353.49|0
1683772500000|2023-05-11 02:35:00|356.29|353.49|356.11|353.31|356.8|354|356.11|353.31|0
1683772800000|2023-05-11 02:40:00|356.28|353.48|356.46|353.66|356.63|353.83|356.28|353.48|0
1683773100000|2023-05-11 02:45:00|356.63|353.83|356.11|353.31|356.63|353.83|355.94|353.14|0
1683773400000|2023-05-11 02:50:00|356.28|353.48|356.11|353.31|356.63|353.83|356.11|353.31|0
1683773700000|2023-05-11 02:55:00|356.28|353.48|356.28|353.48|356.45|353.65|356.11|353.31|0
1683774000000|2023-05-11 03:00:00|356.11|353.31|355.42|352.62|356.28|353.48|355.24|352.44|0
1683774300000|2023-05-11 03:05:00|355.59|352.79|355.93|353.13|355.93|353.13|355.24|352.44|0
1683774600000|2023-05-11 03:10:00|355.76|352.96|355.24|352.44|356.02|353.22|355.24|352.44|0
1683774900000|2023-05-11 03:15:00|355.07|352.27|355.24|352.44|355.76|352.96|355.07|352.27|0
1683775200000|2023-05-11 03:20:00|355.41|352.61|355.07|352.27|355.41|352.61|355.07|352.27|0
1683775500000|2023-05-11 03:25:00|354.98|352.18|355.06|352.26|355.41|352.61|354.98|352.18|0
1683775800000|2023-05-11 03:30:00|354.89|352.09|355.92|353.12|355.93|353.13|354.89|352.09|0
1683776100000|2023-05-11 03:35:00|356.1|353.3|356.1|353.3|356.1|353.3|355.75|352.95|0
1683776400000|2023-05-11 03:40:00|356.27|353.47|355.75|352.95|356.44|353.64|355.75|352.95|0
1683776700000|2023-05-11 03:45:00|355.92|353.12|355.49|352.69|355.92|353.12|355.4|352.6|0
1683777000000|2023-05-11 03:50:00|355.4|352.6|355.4|352.6|355.58|352.78|355.23|352.43|0
1683777300000|2023-05-11 03:55:00|355.49|352.69|355.75|352.95|356.09|353.29|355.4|352.6|0
1683777600000|2023-05-11 04:00:00|355.84|353.04|355.74|352.94|356.09|353.29|355.74|352.94|0
1683777900000|2023-05-11 04:05:00|355.92|353.12|355.92|353.12|356.09|353.29|355.74|352.94|0
1683778200000|2023-05-11 04:10:00|356.09|353.29|355.4|352.6|356.09|353.29|355.4|352.6|0
1683778500000|2023-05-11 04:15:00|355.22|352.42|355.05|352.25|355.31|352.51|355.05|352.25|0
1683778800000|2023-05-11 04:20:00|355.22|352.42|355.05|352.25|355.22|352.42|354.88|352.08|0
1683779100000|2023-05-11 04:25:00|355.14|352.34|355.22|352.42|355.39|352.59|355.05|352.25|0
1683779400000|2023-05-11 04:30:00|355.05|352.25|354.53|351.73|355.05|352.25|354.53|351.73|0
1683779700000|2023-05-11 04:35:00|354.7|351.9|354.53|351.73|354.87|352.07|354.53|351.73|0
1683780000000|2023-05-11 04:40:00|354.7|351.9|354.53|351.73|354.7|351.9|354.53|351.73|0
1683780300000|2023-05-11 04:45:00|354.7|351.9|355.04|352.24|355.04|352.24|354.53|351.73|0
1683780600000|2023-05-11 04:50:00|354.87|352.07|355.04|352.24|355.04|352.24|354.7|351.9|0
1683780900000|2023-05-11 04:55:00|355.21|352.41|355.21|352.41|355.39|352.59|355.04|352.24|0
1683781200000|2023-05-11 05:00:00|355.39|352.59|355.73|352.93|355.9|353.1|355.21|352.41|0
1683781500000|2023-05-11 05:05:00|355.56|352.76|355.9|353.1|355.9|353.1|355.38|352.58|0
1683781800000|2023-05-11 05:10:00|355.99|353.19|356.24|353.44|356.76|353.96|355.99|353.19|0
1683782100000|2023-05-11 05:15:00|356.07|353.27|355.38|352.58|356.07|353.27|355.38|352.58|0
1683782400000|2023-05-11 05:20:00|355.21|352.41|355.55|352.75|355.72|352.92|355.21|352.41|0
1683782700000|2023-05-11 05:25:00|355.72|352.92|355.03|352.23|355.72|352.92|355.03|352.23|0
1683783000000|2023-05-11 05:30:00|355.2|352.4|355.2|352.4|355.38|352.58|355.03|352.23|0
1683783300000|2023-05-11 05:35:00|355.38|352.58|354|351.2|355.38|352.58|354|351.2|0
1683783600000|2023-05-11 05:40:00|354.17|351.37|354.51|351.71|354.51|351.71|354|351.2|0
1683783900000|2023-05-11 05:45:00|354.34|351.54|353.99|351.19|354.51|351.71|353.82|351.02|0
1683784200000|2023-05-11 05:50:00|354.17|351.37|355.37|352.57|355.37|352.57|354.17|351.37|0
1683784500000|2023-05-11 05:55:00|355.54|352.74|354.77|351.97|355.54|352.74|354.68|351.88|0
1683784800000|2023-05-11 06:00:00|354.68|351.88|354.85|352.05|355.02|352.22|354.51|351.71|0
1683785100000|2023-05-11 06:05:00|354.65|352.25|354.82|352.42|355.51|353.11|354.65|352.25|0
1683785400000|2023-05-11 06:10:00|354.74|352.34|355.34|352.94|356.03|353.63|354.65|352.25|0
1683785700000|2023-05-11 06:15:00|355.51|353.11|355.51|353.11|355.85|353.45|355.51|353.11|0
1683786000000|2023-05-11 06:20:00|355.68|353.28|355.51|353.11|356.03|353.63|355.51|353.11|0
1683786300000|2023-05-11 06:25:00|355.34|352.94|354.99|352.59|355.68|353.28|354.64|352.24|0
1683786600000|2023-05-11 06:30:00|354.82|352.42|357.32|354.92|357.32|354.92|354.64|352.24|0
1683786900000|2023-05-11 06:35:00|357.23|354.83|357.58|355.18|357.92|355.52|356.71|354.31|0
1683787200000|2023-05-11 06:40:00|357.4|355|357.58|355.18|357.75|355.35|356.97|354.57|0
1683787500000|2023-05-11 06:45:00|357.49|355.09|357.75|355.35|357.75|355.35|356.88|354.48|0
1683787800000|2023-05-11 06:50:00|357.92|355.52|357.75|355.35|358.27|355.87|357.57|355.17|0
1683788100000|2023-05-11 06:55:00|357.57|355.17|357.92|355.52|358.26|355.86|357.57|355.17|0
1683788400000|2023-05-11 07:00:00|358.09|355.69|354.64|352.24|358.09|355.69|353.6|351.2|0
1683788700000|2023-05-11 07:05:00|354.46|352.06|354.63|352.23|355.15|352.75|354.12|351.72|0
1683789000000|2023-05-11 07:10:00|354.29|351.89|354.81|352.41|354.81|352.41|353.6|351.2|0
1683789300000|2023-05-11 07:15:00|354.63|352.23|354.63|352.23|354.63|352.23|353.26|350.86|0
1683789600000|2023-05-11 07:20:00|354.46|352.06|355.84|353.44|356.36|353.96|354.11|351.71|0
1683789900000|2023-05-11 07:25:00|355.66|353.26|353.94|351.54|356.35|353.95|353.77|351.37|0
1683790200000|2023-05-11 07:30:00|354.11|351.71|352.74|350.34|354.46|352.06|352.22|349.82|0
1683790500000|2023-05-11 07:35:00|352.65|350.25|351.88|349.48|352.65|350.25|351.53|349.13|0
1683790800000|2023-05-11 07:40:00|351.97|349.57|352.14|349.74|352.56|350.16|351.71|349.31|0
1683791100000|2023-05-11 07:45:00|352.22|349.82|351.19|348.79|352.22|349.82|350.68|348.28|0
1683791400000|2023-05-11 07:50:00|351.36|348.96|352.9|350.5|353.07|350.67|351.11|348.71|0
1683791700000|2023-05-11 07:55:00|352.73|350.33|353.42|351.02|353.76|351.36|352.56|350.16|0
1683792000000|2023-05-11 08:00:00|353.24|350.84|354.28|351.88|354.62|352.22|352.21|349.81|0
1683792300000|2023-05-11 08:05:00|354.1|351.7|352.56|350.16|354.1|351.7|352.04|349.64|0
1683792600000|2023-05-11 08:10:00|352.73|350.33|351.87|349.47|353.24|350.84|351.87|349.47|0
1683792900000|2023-05-11 08:15:00|351.96|349.56|351.18|348.78|351.96|349.56|350.5|348.1|0
1683793200000|2023-05-11 08:20:00|351.35|348.95|352.55|350.15|352.72|350.32|351.18|348.78|0
1683793500000|2023-05-11 08:25:00|352.38|349.98|352.55|350.15|352.89|350.49|352.04|349.64|0
1683793800000|2023-05-11 08:30:00|352.72|350.32|352.21|349.81|353.06|350.66|351.86|349.46|0
1683794100000|2023-05-11 08:35:00|352.38|349.98|353.41|351.01|354.09|351.69|352.38|349.98|0
1683794400000|2023-05-11 08:40:00|353.58|351.18|353.92|351.52|353.92|351.52|353.06|350.66|0
1683794700000|2023-05-11 08:45:00|353.84|351.44|353.4|351|353.92|351.52|353.4|351|0
1683795000000|2023-05-11 08:50:00|353.58|351.18|353.75|351.35|354.26|351.86|353.4|351|0
1683795300000|2023-05-11 08:55:00|353.57|351.17|353.4|351|354.26|351.86|352.89|350.49|0
1683795600000|2023-05-11 09:00:00|353.32|350.92|352.88|350.48|353.4|351|352.54|350.14|0
1683795900000|2023-05-11 09:05:00|353.06|350.66|353.23|350.83|353.4|351|352.71|350.31|0
1683796200000|2023-05-11 09:10:00|353.4|351|353.22|350.82|353.91|351.51|352.88|350.48|0
1683796500000|2023-05-11 09:15:00|353.4|351|354.94|352.54|355.12|352.72|353.4|351|0
1683796800000|2023-05-11 09:20:00|354.77|352.37|351.85|349.45|354.77|352.37|350.31|347.91|0
1683797100000|2023-05-11 09:25:00|352.02|349.62|352.19|349.79|352.88|350.48|351.68|349.28|0
1683797400000|2023-05-11 09:30:00|352.62|350.22|350.99|348.59|352.71|350.31|350.82|348.42|0
1683797700000|2023-05-11 09:35:00|350.82|348.42|351.33|348.93|351.33|348.93|350.82|348.42|0
1683798000000|2023-05-11 09:40:00|351.5|349.1|351.25|348.85|351.67|349.27|350.99|348.59|0
1683798300000|2023-05-11 09:45:00|351.16|348.76|352.19|349.79|352.19|349.79|351.16|348.76|0
1683798600000|2023-05-11 09:50:00|352.36|349.96|352.36|349.96|352.36|349.96|351.67|349.27|0
1683798900000|2023-05-11 09:55:00|352.53|350.13|353.04|350.64|353.39|350.99|352.53|350.13|0
1683799200000|2023-05-11 10:00:00|353.21|350.81|352.1|349.7|353.21|350.81|351.84|349.44|0
1683799500000|2023-05-11 10:05:00|352.01|349.61|353.47|351.07|353.47|351.07|352.01|349.61|0
1683799800000|2023-05-11 10:10:00|353.38|350.98|354.76|352.36|355.1|352.7|353.04|350.64|0
1683800100000|2023-05-11 10:15:00|354.59|352.19|355.27|352.87|355.45|353.05|354.16|351.76|0
1683800400000|2023-05-11 10:20:00|355.1|352.7|354.58|352.18|355.45|353.05|354.41|352.01|0
1683800700000|2023-05-11 10:25:00|354.41|352.01|354.93|352.53|354.93|352.53|354.15|351.75|0
1683801000000|2023-05-11 10:30:00|355.1|352.7|355.27|352.87|355.27|352.87|354.58|352.18|0
1683801300000|2023-05-11 10:35:00|355.19|352.79|355.1|352.7|355.96|353.56|355.1|352.7|0
1683801600000|2023-05-11 10:40:00|355.27|352.87|355.61|353.21|356.13|353.73|355.27|352.87|0
1683801900000|2023-05-11 10:45:00|355.53|353.13|355.61|353.21|355.61|353.21|354.92|352.52|0
1683802200000|2023-05-11 10:50:00|355.53|353.13|355.26|352.86|355.61|353.21|354.75|352.35|0
1683802500000|2023-05-11 10:55:00|355.61|353.21|357.08|354.68|357.08|354.68|355.44|353.04|0
1683802800000|2023-05-11 11:00:00|356.82|354.42|357.51|355.11|358.2|355.8|356.47|354.07|0
1683803100000|2023-05-11 11:05:00|357.33|354.93|359.24|356.84|359.41|357.01|357.16|354.76|0
1683803400000|2023-05-11 11:10:00|359.59|357.19|360.63|358.23|360.97|358.57|358.89|356.49|0
1683803700000|2023-05-11 11:15:00|360.8|358.4|363.59|361.19|363.76|361.36|360.8|358.4|0
1683804000000|2023-05-11 11:20:00|363.41|361.01|365.25|362.85|365.95|363.55|362.89|360.49|0
1683804300000|2023-05-11 11:25:00|365.07|362.67|364.32|361.92|365.72|363.32|364.15|361.75|0
1683804600000|2023-05-11 11:30:00|364.15|361.75|364.41|362.01|364.85|362.45|363.63|361.23|0
1683804900000|2023-05-11 11:35:00|364.32|361.92|365.19|362.79|365.54|363.14|364.15|361.75|0
1683805200000|2023-05-11 11:40:00|365.36|362.96|367.63|365.23|367.63|365.23|365.19|362.79|0
1683805500000|2023-05-11 11:45:00|367.46|365.06|366.58|364.18|368.33|365.93|366.58|364.18|0
1683805800000|2023-05-11 11:50:00|366.93|364.53|365.88|363.48|367.63|365.23|365.71|363.31|0
1683806100000|2023-05-11 11:55:00|365.8|363.4|366.75|364.35|366.93|364.53|365.71|363.31|0
1683806400000|2023-05-11 12:00:00|366.93|364.53|366.75|364.35|367.28|364.88|365.88|363.48|0
1683806700000|2023-05-11 12:05:00|366.93|364.53|364.66|362.26|367.1|364.7|364.66|362.26|0
1683807000000|2023-05-11 12:10:00|364.31|361.91|363.62|361.22|365.01|362.61|363.44|361.04|0
1683807300000|2023-05-11 12:15:00|363.79|361.39|360.61|358.21|363.96|361.56|356.02|353.62|0
1683807600000|2023-05-11 12:20:00|360.27|357.87|362.87|360.47|363.04|360.64|359.92|357.52|0
1683807900000|2023-05-11 12:25:00|362.69|360.29|362.44|360.04|362.69|360.29|360.96|358.56|0
1683808200000|2023-05-11 12:30:00|362.09|359.69|363.2|360.8|363.95|361.55|358.45|356.05|0
1683808500000|2023-05-11 12:35:00|363.55|361.15|362.85|360.45|365.64|363.24|361.98|359.58|0
1683808800000|2023-05-11 12:40:00|363.03|360.63|364.42|362.02|365.12|362.72|362.33|359.93|0
1683809100000|2023-05-11 12:45:00|364.59|362.19|364.59|362.19|366.51|364.11|364.42|362.02|0
1683809400000|2023-05-11 12:50:00|364.77|362.37|364.76|362.36|365.11|362.71|363.55|361.15|0
1683809700000|2023-05-11 12:55:00|364.94|362.54|365.81|363.41|366.68|364.28|364.76|362.36|0
1683810000000|2023-05-11 13:00:00|366.16|363.76|368.96|366.56|369.49|367.09|366.16|363.76|0
1683810300000|2023-05-11 13:05:00|369.14|366.74|372.13|369.73|372.83|370.43|368.88|366.48|0
1683810600000|2023-05-11 13:10:00|371.95|369.55|372.9|370.5|373.36|370.96|370.3|367.9|0
1683810900000|2023-05-11 13:15:00|373.25|370.85|371.13|368.73|373.6|371.2|370.96|368.56|0
1683811200000|2023-05-11 13:20:00|371.31|368.91|371.48|369.08|371.66|369.26|370.43|368.03|0
1683811500000|2023-05-11 13:25:00|371.66|369.26|370.43|368.03|371.66|369.26|370.25|367.85|0
1683811800000|2023-05-11 13:30:00|370.61|368.21|379.08|376.68|379.08|376.68|369.73|367.33|0
1683812100000|2023-05-11 13:35:00|379.18|376.78|376.95|374.55|379.8|377.4|376.07|373.67|0
1683812400000|2023-05-11 13:40:00|376.6|374.2|374.48|372.08|378.02|375.62|373.42|371.02|0
1683812700000|2023-05-11 13:45:00|374.47|372.07|380.86|378.46|381.04|378.64|373.42|371.02|0
1683813000000|2023-05-11 13:50:00|381.93|379.53|381.93|379.53|383.18|380.78|378.72|376.32|0
1683813300000|2023-05-11 13:55:00|381.57|379.17|383.68|381.28|383.95|381.55|380.39|377.99|0
1683813600000|2023-05-11 14:00:00|383.41|381.01|382.83|380.43|384.3|381.9|379.79|377.39|0
1683813900000|2023-05-11 14:05:00|382.65|380.25|382.29|379.89|383.72|381.32|380.15|377.75|0
1683814200000|2023-05-11 14:10:00|381.93|379.53|379.79|377.39|383.54|381.14|379.25|376.85|0
1683814500000|2023-05-11 14:15:00|380.32|377.92|382.29|379.89|382.29|379.89|377.65|375.25|0
1683814800000|2023-05-11 14:20:00|382.65|380.25|379.43|377.03|384.08|381.68|379.43|377.03|0
1683815100000|2023-05-11 14:25:00|379.61|377.21|377.65|375.25|379.61|377.21|376.76|374.36|0
1683815400000|2023-05-11 14:30:00|377.47|375.07|381.03|378.63|382.46|380.06|377.29|374.89|0
1683815700000|2023-05-11 14:35:00|381.21|378.81|381.39|378.99|381.93|379.53|379.78|377.38|0
1683816000000|2023-05-11 14:40:00|381.75|379.35|380.37|377.97|382.52|380.12|380.19|377.79|0
1683816300000|2023-05-11 14:45:00|380.19|377.79|375.2|372.8|381.26|378.86|373.25|370.85|0
1683816600000|2023-05-11 14:50:00|375.02|372.62|375.02|372.62|377.16|374.76|374.31|371.91|0
1683816900000|2023-05-11 14:55:00|374.84|372.44|373.78|371.38|375.2|372.8|373.6|371.2|0
1683817200000|2023-05-11 15:00:00|373.6|371.2|372.45|370.05|373.78|371.38|371.48|369.08|0
1683817500000|2023-05-11 15:05:00|372.89|370.49|372.84|370.44|373.95|371.55|371.13|368.73|0
1683817800000|2023-05-11 15:10:00|373.02|370.62|372.31|369.91|373.55|371.15|371.77|369.37|0
1683818100000|2023-05-11 15:15:00|371.95|369.55|373.9|371.5|374.26|371.86|371.24|368.84|0
1683818400000|2023-05-11 15:20:00|374.08|371.68|373.19|370.79|375.15|372.75|371.77|369.37|0
1683818700000|2023-05-11 15:25:00|373.01|370.61|373.06|370.66|374.79|372.39|371.42|369.02|0
1683819000000|2023-05-11 15:30:00|372.89|370.49|371.29|368.89|372.89|370.49|369.18|366.78|0
1683819300000|2023-05-11 15:35:00|370.94|368.54|373.24|370.84|373.59|371.19|370.41|368.01|0
1683819600000|2023-05-11 15:40:00|373.41|371.01|370.06|367.66|373.59|371.19|369|366.6|0
1683819900000|2023-05-11 15:45:00|369.71|367.31|372|369.6|372.17|369.77|369.18|366.78|0
1683820200000|2023-05-11 15:50:00|372.17|369.77|369.7|367.3|372.7|370.3|369.7|367.3|0
1683820500000|2023-05-11 15:55:00|369.88|367.48|370.39|367.99|371.64|369.24|369.53|367.13|0
1683820800000|2023-05-11 16:00:00|370.21|367.81|373.04|370.64|373.92|371.52|369.69|367.29|0
1683821100000|2023-05-11 16:05:00|372.86|370.46|371.09|368.69|373.66|371.26|369.68|367.28|0
1683821400000|2023-05-11 16:10:00|371.27|368.87|371.97|369.57|373.56|371.16|371.27|368.87|0
1683821700000|2023-05-11 16:15:00|372.33|369.93|371.8|369.4|374.27|371.87|371.62|369.22|0
1683822000000|2023-05-11 16:20:00|371.62|369.22|368.1|365.7|371.97|369.57|367.57|365.17|0
1683822300000|2023-05-11 16:25:00|368.27|365.87|370.91|368.51|372.15|369.75|368.1|365.7|0
1683822600000|2023-05-11 16:30:00|370.38|367.98|370.73|368.33|370.91|368.51|369.33|366.93|0
1683822900000|2023-05-11 16:35:00|370.91|368.51|370.03|367.63|371.26|368.86|368.97|366.57|0
1683823200000|2023-05-11 16:40:00|369.85|367.45|368.8|366.4|370.3|367.9|368.09|365.69|0
1683823500000|2023-05-11 16:45:00|368.97|366.57|368.97|366.57|369.5|367.1|368.45|366.05|0
1683823800000|2023-05-11 16:50:00|369.24|366.84|369.67|367.27|370.38|367.98|368.09|365.69|0
1683824100000|2023-05-11 16:55:00|369.85|367.45|369.14|366.74|370.73|368.33|368.62|366.22|0
1683824400000|2023-05-11 17:00:00|368.79|366.39|369.64|367.24|370.55|368.15|368.79|366.39|0
1683824700000|2023-05-11 17:05:00|369.81|367.41|369.81|367.41|370.52|368.12|368.05|365.65|0
1683825000000|2023-05-11 17:10:00|369.99|367.59|371.4|369|372.11|369.71|369.46|367.06|0
1683825300000|2023-05-11 17:15:00|371.49|369.09|370.34|367.94|371.57|369.17|369.46|367.06|0
1683825600000|2023-05-11 17:20:00|369.98|367.58|373.52|371.12|373.7|371.3|369.81|367.41|0
1683825900000|2023-05-11 17:25:00|373.34|370.94|372.9|370.5|373.7|371.3|371.39|368.99|0
1683826200000|2023-05-11 17:30:00|372.81|370.41|371.57|369.17|374.05|371.65|371.39|368.99|0
1683826500000|2023-05-11 17:35:00|371.75|369.35|369.98|367.58|372.45|370.05|369.8|367.4|0
1683826800000|2023-05-11 17:40:00|369.8|367.4|373.34|370.94|373.34|370.94|369.8|367.4|0
1683827100000|2023-05-11 17:45:00|373.87|371.47|379.57|377.17|380.1|377.7|373.87|371.47|0
1683827400000|2023-05-11 17:50:00|380.46|378.06|376.35|373.95|381|378.6|376.18|373.78|0
1683827700000|2023-05-11 17:55:00|376.53|374.13|372.95|370.55|377.6|375.2|372.95|370.55|0
1683828000000|2023-05-11 18:00:00|372.78|370.38|373.48|371.08|375.09|372.69|372.6|370.2|0
1683828300000|2023-05-11 18:05:00|373.84|371.44|372.95|370.55|374.2|371.8|372.77|370.37|0
1683828600000|2023-05-11 18:10:00|372.6|370.2|372.42|370.02|373.66|371.26|372.42|370.02|0
1683828900000|2023-05-11 18:15:00|372.59|370.19|374.37|371.97|374.9|372.5|372.24|369.84|0
1683829200000|2023-05-11 18:20:00|374.55|372.15|372.24|369.84|375.61|373.21|371.88|369.48|0
1683829500000|2023-05-11 18:25:00|372.06|369.66|371.35|368.95|372.95|370.55|371|368.6|0
1683829800000|2023-05-11 18:30:00|371.53|369.13|370.64|368.24|372.06|369.66|370.64|368.24|0
1683830100000|2023-05-11 18:35:00|370.29|367.89|368.87|366.47|371.17|368.77|368.87|366.47|0
1683830400000|2023-05-11 18:40:00|367.75|365.35|364.75|362.35|367.75|365.35|364.05|361.65|0
1683830700000|2023-05-11 18:45:00|364.93|362.53|364.93|362.53|366.34|363.94|364.4|362|0
1683831000000|2023-05-11 18:50:00|365.1|362.7|366.29|363.89|366.88|364.48|364.28|361.88|0
1683831300000|2023-05-11 18:55:00|366.2|363.8|364.88|362.48|367.17|364.77|364.88|362.48|0
1683831600000|2023-05-11 19:00:00|365.05|362.65|365.76|363.36|365.93|363.53|364.52|362.12|0
1683831900000|2023-05-11 19:05:00|366.29|363.89|364.87|362.47|366.99|364.59|364.52|362.12|0
1683832200000|2023-05-11 19:10:00|364.7|362.3|365.23|362.83|365.4|363|364.35|361.95|0
1683832500000|2023-05-11 19:15:00|365.4|363|367.7|365.3|368.76|366.36|365.4|363|0
1683832800000|2023-05-11 19:20:00|367.87|365.47|366.81|364.41|368.76|366.36|366.28|363.88|0
1683833100000|2023-05-11 19:25:00|367.16|364.76|366.63|364.23|367.87|365.47|366.28|363.88|0
1683833400000|2023-05-11 19:30:00|366.81|364.41|367.34|364.94|367.69|365.29|366.28|363.88|0
1683833700000|2023-05-11 19:35:00|367.16|364.76|368.84|366.44|369.46|367.06|367.16|364.76|0
1683834000000|2023-05-11 19:40:00|369.02|366.62|367.6|365.2|369.9|367.5|367.6|365.2|0
1683834300000|2023-05-11 19:45:00|367.77|365.37|366.89|364.49|368.13|365.73|366|363.6|0
1683834600000|2023-05-11 19:50:00|367.77|365.37|366|363.6|368.48|366.08|366|363.6|0
1683834900000|2023-05-11 19:55:00|365.83|363.43|365.29|362.89|366|363.6|363.88|361.48|0
1683835200000|2023-05-11 20:00:00|365.12|362.72|364.59|362.19|365.47|363.07|364.23|361.83|0
1683835500000|2023-05-11 20:05:00|364.76|362.36|364.76|362.36|365.64|363.24|364.41|362.01|0
1683835800000|2023-05-11 20:10:00|364.94|362.54|365.29|362.89|365.64|363.24|364.76|362.36|0
1683836100000|2023-05-11 20:15:00|365.67|362.87|365.31|362.51|365.67|362.87|364.96|362.16|0
1683836400000|2023-05-11 20:20:00|365.49|362.69|366.19|363.39|366.9|364.1|365.49|362.69|0
1683836700000|2023-05-11 20:25:00|366.11|363.31|365.13|362.33|366.19|363.39|364.96|362.16|0
1683837000000|2023-05-11 20:30:00|364.96|362.16|364.78|361.98|365.49|362.69|364.78|361.98|0
1683837300000|2023-05-11 20:35:00|364.69|361.89|364.78|361.98|364.78|361.98|364.43|361.63|0
1683837600000|2023-05-11 20:40:00|364.6|361.8|364.78|361.98|364.78|361.98|364.6|361.8|0
1683837900000|2023-05-11 20:45:00|364.6|361.8|364.25|361.45|364.78|361.98|364.25|361.45|0
1683838200000|2023-05-11 20:50:00|364.07|361.27|363.89|361.09|364.25|361.45|363.89|361.09|0
1683838500000|2023-05-11 20:55:00|364.07|361.27|364.16|361.36|364.16|361.36|363.98|361.18|0
1683838800000|2023-05-11 21:00:00|364.1|361.3|364.21|361.41|364.21|361.41|364.08|361.28|0
1683839100000|2023-05-11 21:05:00|364.26|361.46|364.13|361.33|364.39|361.59|364.13|361.33|0
1683839400000|2023-05-11 21:10:00|364.33|361.53|364.28|361.48|364.36|361.56|364.23|361.43|0
1683839700000|2023-05-11 21:15:00|364.23|361.43|364.46|361.66|364.49|361.69|364.2|361.4|0
1683840000000|2023-05-11 21:20:00|364.41|361.61|364.46|361.66|364.48|361.68|364|361.2|0
1683840300000|2023-05-11 21:25:00|364.41|361.61|364.38|361.58|364.41|361.61|364.36|361.56|0
1683840600000|2023-05-11 21:30:00|364.28|361.48|364.54|361.74|364.56|361.76|364.25|361.45|0
1683840900000|2023-05-11 21:35:00|364.56|361.76|364.3|361.5|364.56|361.76|364.28|361.48|0
1683841200000|2023-05-11 21:40:00|364.28|361.48|364.3|361.5|364.3|361.5|364.28|361.48|0
1683841500000|2023-05-11 21:45:00|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1683841800000|2023-05-11 21:50:00|364.48|361.68|364.3|361.5|364.48|361.68|364.27|361.47|0
1683842100000|2023-05-11 21:55:00|364.27|361.47|364.74|361.94|364.74|361.94|364.27|361.47|0
1683842400000|2023-05-11 22:00:00|364.85|362.05|363.52|360.72|365.11|362.31|363.52|360.72|0
1683842700000|2023-05-11 22:05:00|363.35|360.55|361.76|358.96|363.44|360.64|361.24|358.44|0
1683843000000|2023-05-11 22:10:00|361.59|358.79|362.11|359.31|362.29|359.49|361.59|358.79|0
1683843300000|2023-05-11 22:15:00|362.29|359.49|362.11|359.31|362.29|359.49|362.11|359.31|0
1683843600000|2023-05-11 22:20:00|361.94|359.14|361.94|359.14|362.11|359.31|361.41|358.61|0
1683843900000|2023-05-11 22:25:00|362.11|359.31|362.2|359.4|362.46|359.66|361.93|359.13|0
1683844200000|2023-05-11 22:30:00|362.29|359.49|362.11|359.31|362.29|359.49|362.11|359.31|0
1683844500000|2023-05-11 22:35:00|361.93|359.13|362.28|359.48|362.46|359.66|361.76|358.96|0
1683844800000|2023-05-11 22:40:00|362.11|359.31|361.93|359.13|362.11|359.31|361.76|358.96|0
1683845100000|2023-05-11 22:45:00|362.11|359.31|362.1|359.3|362.28|359.48|362.1|359.3|0
1683845400000|2023-05-11 22:50:00|362.28|359.48|362.1|359.3|362.28|359.48|362.1|359.3|0
1683845700000|2023-05-11 22:55:00|361.93|359.13|361.75|358.95|361.93|359.13|361.58|358.78|0
1683846000000|2023-05-11 23:00:00|361.58|358.78|361.93|359.13|361.93|359.13|361.57|358.77|0
1683846300000|2023-05-11 23:05:00|362.1|359.3|362.1|359.3|362.1|359.3|361.92|359.12|0
1683846600000|2023-05-11 23:10:00|362.27|359.47|362.45|359.65|362.45|359.65|362.27|359.47|0
1683846900000|2023-05-11 23:15:00|362.37|359.57|362.27|359.47|362.45|359.65|362.27|359.47|0
1683847200000|2023-05-11 23:20:00|362.36|359.56|362.45|359.65|362.45|359.65|362.27|359.47|0
1683847500000|2023-05-11 23:25:00|362.36|359.56|362.09|359.29|362.45|359.65|362.09|359.29|0
1683847800000|2023-05-11 23:30:00|362.27|359.47|362.44|359.64|362.44|359.64|362.09|359.29|0
1683848100000|2023-05-11 23:35:00|362.62|359.82|363.32|360.52|363.5|360.7|362.44|359.64|0
1683848400000|2023-05-11 23:40:00|363.15|360.35|363.32|360.52|363.32|360.52|362.79|359.99|0
1683848700000|2023-05-11 23:45:00|363.15|360.35|362.44|359.64|363.15|360.35|362.44|359.64|0
1683849000000|2023-05-11 23:50:00|362.53|359.73|362.79|359.99|362.97|360.17|362.26|359.46|0
1683849300000|2023-05-11 23:55:00|362.97|360.17|363.67|360.87|363.67|360.87|362.79|359.99|0
1683849600000|2023-05-12 00:00:00|363.85|361.05|362.44|359.64|363.85|361.05|362.26|359.46|0
1683849900000|2023-05-12 00:05:00|362.26|359.46|362.44|359.64|362.44|359.64|361.91|359.11|0
1683850200000|2023-05-12 00:10:00|362.61|359.81|359.8|357|362.79|359.99|359.8|357|0
1683850500000|2023-05-12 00:15:00|360.5|357.7|361.2|358.4|361.56|358.76|359.45|356.65|0
1683850800000|2023-05-12 00:20:00|361.38|358.58|361.2|358.4|361.73|358.93|360.77|357.97|0
1683851100000|2023-05-12 00:25:00|361.29|358.49|361.55|358.75|361.55|358.75|360.5|357.7|0
1683851400000|2023-05-12 00:30:00|361.38|358.58|361.38|358.58|361.55|358.75|360.85|358.05|0
1683851700000|2023-05-12 00:35:00|361.55|358.75|361.9|359.1|362.08|359.28|361.38|358.58|0
1683852000000|2023-05-12 00:40:00|361.99|359.19|361.37|358.57|361.99|359.19|361.37|358.57|0
1683852300000|2023-05-12 00:45:00|361.29|358.49|360.49|357.69|361.72|358.92|360.49|357.69|0
1683852600000|2023-05-12 00:50:00|360.59|357.79|360.49|357.69|360.85|358.05|360.49|357.69|0
1683852900000|2023-05-12 00:55:00|360.32|357.52|359.79|356.99|360.49|357.69|359.79|356.99|0
1683853200000|2023-05-12 01:00:00|359.97|357.17|359.62|356.82|360.14|357.34|359.44|356.64|0
1683853500000|2023-05-12 01:05:00|359.44|356.64|359.79|356.99|359.96|357.16|359.26|356.46|0
1683853800000|2023-05-12 01:10:00|359.61|356.81|359.44|356.64|359.96|357.16|359.26|356.46|0
1683854100000|2023-05-12 01:15:00|359.26|356.46|358.56|355.76|359.44|356.64|357.52|354.72|0
1683854400000|2023-05-12 01:20:00|358.74|355.94|358.56|355.76|358.83|356.03|357.86|355.06|0
1683854700000|2023-05-12 01:25:00|358.74|355.94|358.73|355.93|358.91|356.11|358.56|355.76|0
1683855000000|2023-05-12 01:30:00|358.56|355.76|358.73|355.93|359.26|356.46|358.38|355.58|0
1683855300000|2023-05-12 01:35:00|358.91|356.11|359.08|356.28|359.26|356.46|358.56|355.76|0
1683855600000|2023-05-12 01:40:00|359.26|356.46|358.21|355.41|359.26|356.46|358.03|355.23|0
1683855900000|2023-05-12 01:45:00|358.38|355.58|358.73|355.93|358.73|355.93|358.03|355.23|0
1683856200000|2023-05-12 01:50:00|358.9|356.1|358.55|355.75|359.08|356.28|358.55|355.75|0
1683856500000|2023-05-12 01:55:00|358.73|355.93|358.73|355.93|359.08|356.28|358.55|355.75|0
1683856800000|2023-05-12 02:00:00|358.9|356.1|358.9|356.1|359.08|356.28|358.73|355.93|0
1683857100000|2023-05-12 02:05:00|359.07|356.27|359.42|356.62|359.42|356.62|358.9|356.1|0
1683857400000|2023-05-12 02:10:00|359.6|356.8|359.25|356.45|359.6|356.8|359.07|356.27|0
1683857700000|2023-05-12 02:15:00|359.07|356.27|358.9|356.1|359.42|356.62|358.72|355.92|0
1683858000000|2023-05-12 02:20:00|359.07|356.27|359.77|356.97|359.95|357.15|358.9|356.1|0
1683858300000|2023-05-12 02:25:00|359.94|357.14|360.29|357.49|360.47|357.67|359.94|357.14|0
1683858600000|2023-05-12 02:30:00|360.12|357.32|360.99|358.19|361.17|358.37|360.12|357.32|0
1683858900000|2023-05-12 02:35:00|361.09|358.29|361.17|358.37|361.87|359.07|361.09|358.29|0
1683859200000|2023-05-12 02:40:00|360.99|358.19|360.47|357.67|360.99|358.19|360.47|357.67|0
1683859500000|2023-05-12 02:45:00|360.29|357.49|360.29|357.49|360.82|358.02|360.29|357.49|0
1683859800000|2023-05-12 02:50:00|360.38|357.58|360.81|358.01|360.99|358.19|360.29|357.49|0
1683860100000|2023-05-12 02:55:00|360.99|358.19|360.81|358.01|360.99|358.19|360.64|357.84|0
1683860400000|2023-05-12 03:00:00|360.64|357.84|360.81|358.01|360.99|358.19|360.64|357.84|0
1683860700000|2023-05-12 03:05:00|360.99|358.19|361.69|358.89|362.04|359.24|360.81|358.01|0
1683861000000|2023-05-12 03:10:00|361.51|358.71|360.81|358.01|361.51|358.71|360.81|358.01|0
1683861300000|2023-05-12 03:15:00|360.98|358.18|360.98|358.18|361.16|358.36|360.81|358.01|0
1683861600000|2023-05-12 03:20:00|360.81|358.01|360.81|358.01|361.16|358.36|360.81|358.01|0
1683861900000|2023-05-12 03:25:00|360.98|358.18|360.98|358.18|360.98|358.18|360.63|357.83|0
1683862200000|2023-05-12 03:30:00|360.8|358|360.98|358.18|361.33|358.53|360.8|358|0
1683862500000|2023-05-12 03:35:00|360.8|358|361.33|358.53|361.42|358.62|360.8|358|0
1683862800000|2023-05-12 03:40:00|361.6|358.8|361.33|358.53|361.68|358.88|361.15|358.35|0
1683863100000|2023-05-12 03:45:00|361.15|358.35|360.97|358.17|361.33|358.53|360.8|358|0
1683863400000|2023-05-12 03:50:00|360.8|358|361.15|358.35|361.15|358.35|360.8|358|0
1683863700000|2023-05-12 03:55:00|361.32|358.52|361.15|358.35|361.5|358.7|361.15|358.35|0
1683864000000|2023-05-12 04:00:00|361.32|358.52|360.8|358|361.32|358.52|360.62|357.82|0
1683864300000|2023-05-12 04:05:00|360.97|358.17|360.27|357.47|360.97|358.17|360.18|357.38|0
1683864600000|2023-05-12 04:10:00|360.09|357.29|360.44|357.64|360.62|357.82|360.09|357.29|0
1683864900000|2023-05-12 04:15:00|360.27|357.47|359.57|356.77|360.27|357.47|359.57|356.77|0
1683865200000|2023-05-12 04:20:00|359.74|356.94|359.56|356.76|360.09|357.29|359.56|356.76|0
1683865500000|2023-05-12 04:25:00|359.74|356.94|359.91|357.11|359.91|357.11|359.56|356.76|0
1683865800000|2023-05-12 04:30:00|359.74|356.94|359.39|356.59|359.74|356.94|359.21|356.41|0
1683866100000|2023-05-12 04:35:00|359.56|356.76|359.39|356.59|359.56|356.76|359.21|356.41|0
1683866400000|2023-05-12 04:40:00|359.56|356.76|359.21|356.41|359.56|356.76|359.21|356.41|0
1683866700000|2023-05-12 04:45:00|359.38|356.58|358.86|356.06|359.38|356.58|358.51|355.71|0
1683867000000|2023-05-12 04:50:00|359.03|356.23|359.56|356.76|359.56|356.76|359.03|356.23|0
1683867300000|2023-05-12 04:55:00|359.38|356.58|358.51|355.71|359.38|356.58|358.33|355.53|0
1683867600000|2023-05-12 05:00:00|358.33|355.53|358.5|355.7|358.86|356.06|358.16|355.36|0
1683867900000|2023-05-12 05:05:00|358.68|355.88|359.2|356.4|359.38|356.58|358.5|355.7|0
1683868200000|2023-05-12 05:10:00|359.03|356.23|358.85|356.05|359.2|356.4|358.85|356.05|0
1683868500000|2023-05-12 05:15:00|358.68|355.88|358.33|355.53|359.03|356.23|358.33|355.53|0
1683868800000|2023-05-12 05:20:00|358.5|355.7|359.37|356.57|359.72|356.92|358.33|355.53|0
1683869100000|2023-05-12 05:25:00|359.55|356.75|359.02|356.22|359.55|356.75|358.85|356.05|0
1683869400000|2023-05-12 05:30:00|358.85|356.05|358.5|355.7|358.85|356.05|358.32|355.52|0
1683869700000|2023-05-12 05:35:00|358.67|355.87|359.02|356.22|359.02|356.22|358.67|355.87|0
1683870000000|2023-05-12 05:40:00|359.19|356.39|358.84|356.04|359.19|356.39|358.67|355.87|0
1683870300000|2023-05-12 05:45:00|359.02|356.22|358.49|355.69|359.02|356.22|358.32|355.52|0
1683870600000|2023-05-12 05:50:00|358.67|355.87|359.72|356.92|359.89|357.09|358.67|355.87|0
1683870900000|2023-05-12 05:55:00|359.89|357.09|359.54|356.74|359.89|357.09|359.36|356.56|0
1683871200000|2023-05-12 06:00:00|359.71|356.91|360.59|357.79|360.77|357.97|359.54|356.74|0
1683871500000|2023-05-12 06:05:00|360.39|357.99|358.99|356.59|360.48|358.08|358.64|356.24|0
1683871800000|2023-05-12 06:10:00|359.16|356.76|360.56|358.16|360.56|358.16|359.16|356.76|0
1683872100000|2023-05-12 06:15:00|360.74|358.34|360.21|357.81|360.74|358.34|359.86|357.46|0
1683872400000|2023-05-12 06:20:00|360.56|358.16|359.86|357.46|360.56|358.16|359.86|357.46|0
1683872700000|2023-05-12 06:25:00|360.03|357.63|358.98|356.58|360.03|357.63|358.98|356.58|0
1683873000000|2023-05-12 06:30:00|359.16|356.76|359.33|356.93|359.51|357.11|358.98|356.58|0
1683873300000|2023-05-12 06:35:00|359.42|357.02|359.5|357.1|359.51|357.11|359.15|356.75|0
1683873600000|2023-05-12 06:40:00|359.33|356.93|359.33|356.93|359.85|357.45|359.33|356.93|0
1683873900000|2023-05-12 06:45:00|359.24|356.84|359.32|356.92|360.8|358.4|358.98|356.58|0
1683874200000|2023-05-12 06:50:00|359.14|356.74|359.67|357.27|359.76|357.36|358.62|356.22|0
1683874500000|2023-05-12 06:55:00|359.84|357.44|359.84|357.44|360.19|357.79|359.31|356.91|0
1683874800000|2023-05-12 07:00:00|360.01|357.61|358.79|356.39|360.19|357.79|357.57|355.17|0
1683875100000|2023-05-12 07:05:00|358.88|356.48|359.49|357.09|359.49|357.09|357.92|355.52|0
1683875400000|2023-05-12 07:10:00|359.31|356.91|360.36|357.96|361.76|359.36|358.96|356.56|0
1683875700000|2023-05-12 07:15:00|360.45|358.05|359.31|356.91|360.45|358.05|358.09|355.69|0
1683876000000|2023-05-12 07:20:00|359.48|357.08|358.43|356.03|360.01|357.61|358.09|355.69|0
1683876300000|2023-05-12 07:25:00|358.61|356.21|357.21|354.81|358.61|356.21|356.52|354.12|0
1683876600000|2023-05-12 07:30:00|357.04|354.64|355.99|353.59|357.04|354.64|354.95|352.55|0
1683876900000|2023-05-12 07:35:00|355.82|353.42|355.47|353.07|356.86|354.46|355.47|353.07|0
1683877200000|2023-05-12 07:40:00|355.99|353.59|355.73|353.33|356.25|353.85|355.29|352.89|0
1683877500000|2023-05-12 07:45:00|355.82|353.42|356.34|353.94|357.56|355.16|355.64|353.24|0
1683877800000|2023-05-12 07:50:00|356.16|353.76|357.03|354.63|357.55|355.15|355.99|353.59|0
1683878100000|2023-05-12 07:55:00|356.86|354.46|357.55|355.15|357.73|355.33|356.51|354.11|0
1683878400000|2023-05-12 08:00:00|357.73|355.33|358.6|356.2|358.6|356.2|357.47|355.07|0
1683878700000|2023-05-12 08:05:00|358.77|356.37|356.51|354.11|358.95|356.55|356.51|354.11|0
1683879000000|2023-05-12 08:10:00|356.33|353.93|356.33|353.93|356.5|354.1|355.63|353.23|0
1683879300000|2023-05-12 08:15:00|356.16|353.76|355.63|353.23|356.16|353.76|355.29|352.89|0
1683879600000|2023-05-12 08:20:00|355.46|353.06|353.81|351.41|355.46|353.06|353.55|351.15|0
1683879900000|2023-05-12 08:25:00|353.9|351.5|353.89|351.49|354.59|352.19|353.72|351.32|0
1683880200000|2023-05-12 08:30:00|353.72|351.32|354.87|352.47|355.04|352.64|353.2|350.8|0
1683880500000|2023-05-12 08:35:00|354.96|352.56|353.37|350.97|354.96|352.56|353.02|350.62|0
1683880800000|2023-05-12 08:40:00|353.46|351.06|353.37|350.97|353.46|351.06|352.68|350.28|0
1683881100000|2023-05-12 08:45:00|353.2|350.8|354.06|351.66|354.06|351.66|353.2|350.8|0
1683881400000|2023-05-12 08:50:00|353.89|351.49|353.89|351.49|354.41|352.01|353.54|351.14|0
1683881700000|2023-05-12 08:55:00|353.98|351.58|352.85|350.45|353.98|351.58|352.67|350.27|0
1683882000000|2023-05-12 09:00:00|352.5|350.1|352.15|349.75|352.85|350.45|351.98|349.58|0
1683882300000|2023-05-12 09:05:00|352.33|349.93|350.77|348.37|352.33|349.93|350.77|348.37|0
1683882600000|2023-05-12 09:10:00|350.6|348.2|351.63|349.23|351.8|349.4|350.6|348.2|0
1683882900000|2023-05-12 09:15:00|351.8|349.4|352.32|349.92|352.5|350.1|351.8|349.4|0
1683883200000|2023-05-12 09:20:00|352.5|350.1|352.67|350.27|353.53|351.13|352.49|350.09|0
1683883500000|2023-05-12 09:25:00|353.01|350.61|352.67|350.27|353.19|350.79|352.49|350.09|0
1683883800000|2023-05-12 09:30:00|352.84|350.44|352.49|350.09|352.84|350.44|351.8|349.4|0
1683884100000|2023-05-12 09:35:00|352.66|350.26|351.97|349.57|352.66|350.26|351.63|349.23|0
1683884400000|2023-05-12 09:40:00|352.14|349.74|352.83|350.43|353.35|350.95|352.14|349.74|0
1683884700000|2023-05-12 09:45:00|353.01|350.61|352.66|350.26|353.18|350.78|352.14|349.74|0
1683885000000|2023-05-12 09:50:00|352.49|350.09|352.83|350.43|352.83|350.43|352.31|349.91|0
1683885300000|2023-05-12 09:55:00|353.01|350.61|354.22|351.82|354.74|352.34|353.01|350.61|0
1683885600000|2023-05-12 10:00:00|354.04|351.64|353.52|351.12|354.39|351.99|353.18|350.78|0
1683885900000|2023-05-12 10:05:00|353.7|351.3|354.65|352.25|354.74|352.34|353.52|351.12|0
1683886200000|2023-05-12 10:10:00|354.74|352.34|355.08|352.68|355.26|352.86|354.04|351.64|0
1683886500000|2023-05-12 10:15:00|355.17|352.77|355.25|352.85|355.95|353.55|355.08|352.68|0
1683886800000|2023-05-12 10:20:00|355.08|352.68|354.27|351.87|355.25|352.85|353.93|351.53|0
1683887100000|2023-05-12 10:25:00|354.45|352.05|353.58|351.18|354.45|352.05|353.4|351|0
1683887400000|2023-05-12 10:30:00|353.4|351|353.92|351.52|354.1|351.7|352.88|350.48|0
1683887700000|2023-05-12 10:35:00|353.75|351.35|353.58|351.18|354.27|351.87|353.58|351.18|0
1683888000000|2023-05-12 10:40:00|353.75|351.35|353.23|350.83|353.75|351.35|353.23|350.83|0
1683888300000|2023-05-12 10:45:00|353.05|350.65|352.36|349.96|353.23|350.83|351.67|349.27|0
1683888600000|2023-05-12 10:50:00|352.53|350.13|352.88|350.48|353.14|350.74|352.36|349.96|0
1683888900000|2023-05-12 10:55:00|352.97|350.57|353.22|350.82|353.22|350.82|352.36|349.96|0
1683889200000|2023-05-12 11:00:00|353.4|351|353.05|350.65|353.4|351|352.36|349.96|0
1683889500000|2023-05-12 11:05:00|353.22|350.82|353.48|351.08|354.09|351.69|353.22|350.82|0
1683889800000|2023-05-12 11:10:00|353.57|351.17|353.05|350.65|353.91|351.51|352.7|350.3|0
1683890100000|2023-05-12 11:15:00|352.87|350.47|354.09|351.69|354.26|351.86|352.7|350.3|0
1683890400000|2023-05-12 11:20:00|353.91|351.51|354.26|351.86|354.43|352.03|353.74|351.34|0
1683890700000|2023-05-12 11:25:00|354.43|352.03|355.39|352.99|355.39|352.99|354.26|351.86|0
1683891000000|2023-05-12 11:30:00|355.48|353.08|354.43|352.03|355.82|353.42|354.43|352.03|0
1683891300000|2023-05-12 11:35:00|354.6|352.2|354.6|352.2|355.13|352.73|354.43|352.03|0
1683891600000|2023-05-12 11:40:00|354.78|352.38|354.6|352.2|355.21|352.81|354.34|351.94|0
1683891900000|2023-05-12 11:45:00|354.78|352.38|354.77|352.37|355.3|352.9|354.77|352.37|0
1683892200000|2023-05-12 11:50:00|354.6|352.2|355.12|352.72|355.12|352.72|354.6|352.2|0
1683892500000|2023-05-12 11:55:00|355.64|353.24|355.47|353.07|356.17|353.77|355.12|352.72|0
1683892800000|2023-05-12 12:00:00|355.56|353.16|355.99|353.59|356.16|353.76|354.25|351.85|0
1683893100000|2023-05-12 12:05:00|355.81|353.41|355.46|353.06|356.34|353.94|355.12|352.72|0
1683893400000|2023-05-12 12:10:00|355.64|353.24|355.81|353.41|356.51|354.11|355.29|352.89|0
1683893700000|2023-05-12 12:15:00|355.64|353.24|356.68|354.28|356.86|354.46|355.46|353.06|0
1683894000000|2023-05-12 12:20:00|356.86|354.46|356.86|354.46|357.73|355.33|356.68|354.28|0
1683894300000|2023-05-12 12:25:00|357.03|354.63|357.55|355.15|357.55|355.15|355.81|353.41|0
1683894600000|2023-05-12 12:30:00|357.2|354.8|355.63|353.23|357.47|355.07|355.63|353.23|0
1683894900000|2023-05-12 12:35:00|355.46|353.06|355.63|353.23|355.81|353.41|354.94|352.54|0
1683895200000|2023-05-12 12:40:00|355.81|353.41|355.11|352.71|355.81|353.41|354.59|352.19|0
1683895500000|2023-05-12 12:45:00|354.76|352.36|355.11|352.71|355.98|353.58|354.76|352.36|0
1683895800000|2023-05-12 12:50:00|355.28|352.88|355.63|353.23|355.8|353.4|354.93|352.53|0
1683896100000|2023-05-12 12:55:00|355.45|353.05|356.32|353.92|356.67|354.27|355.28|352.88|0
1683896400000|2023-05-12 13:00:00|356.15|353.75|356.15|353.75|356.67|354.27|355.45|353.05|0
1683896700000|2023-05-12 13:05:00|356.32|353.92|357.02|354.62|357.19|354.79|355.97|353.57|0
1683897000000|2023-05-12 13:10:00|356.67|354.27|355.45|353.05|357.02|354.62|355.45|353.05|0
1683897300000|2023-05-12 13:15:00|355.27|352.87|356.14|353.74|356.14|353.74|354.75|352.35|0
1683897600000|2023-05-12 13:20:00|356.32|353.92|355.79|353.39|356.49|354.09|355.54|353.14|0
1683897900000|2023-05-12 13:25:00|356.14|353.74|356.32|353.92|356.66|354.26|355.27|352.87|0
1683898200000|2023-05-12 13:30:00|356.14|353.74|356.31|353.91|357.19|354.79|355.1|352.7|0
1683898500000|2023-05-12 13:35:00|356.14|353.74|357.19|354.79|357.71|355.31|355.79|353.39|0
1683898800000|2023-05-12 13:40:00|356.66|354.26|355.96|353.56|357.36|354.96|354.92|352.52|0
1683899100000|2023-05-12 13:45:00|355.79|353.39|361.39|358.99|362.09|359.69|355.27|352.87|0
1683899400000|2023-05-12 13:50:00|361.56|359.16|357.53|355.13|361.91|359.51|357.01|354.61|0
1683899700000|2023-05-12 13:55:00|357.36|354.96|358.58|356.18|358.75|356.35|357.01|354.61|0
1683900000000|2023-05-12 14:00:00|358.67|356.27|365.62|363.22|365.97|363.57|358.67|356.27|0
1683900300000|2023-05-12 14:05:00|365.71|363.31|364.2|361.8|367.56|365.16|364.2|361.8|0
1683900600000|2023-05-12 14:10:00|363.67|361.27|364.38|361.98|365.26|362.86|362.79|360.39|0
1683900900000|2023-05-12 14:15:00|364.55|362.15|363.84|361.44|366.14|363.74|363.67|361.27|0
1683901200000|2023-05-12 14:20:00|363.67|361.27|363.84|361.44|365.43|363.03|363.49|361.09|0
1683901500000|2023-05-12 14:25:00|364.02|361.62|364.71|362.31|366.49|364.09|363.67|361.27|0
1683901800000|2023-05-12 14:30:00|365.07|362.67|367.78|365.38|368.13|365.73|365.07|362.67|0
1683902100000|2023-05-12 14:35:00|368.13|365.73|368.86|366.46|371.17|368.77|367.76|365.36|0
1683902400000|2023-05-12 14:40:00|369.04|366.64|368.15|365.75|369.4|367|367.8|365.4|0
1683902700000|2023-05-12 14:45:00|368.33|365.93|369.04|366.64|370.29|367.89|367.8|365.4|0
1683903000000|2023-05-12 14:50:00|369.22|366.82|371.18|368.78|371.53|369.13|369.04|366.64|0
1683903300000|2023-05-12 14:55:00|371|368.6|369.75|367.35|371.18|368.78|369.75|367.35|0
1683903600000|2023-05-12 15:00:00|370.11|367.71|368.15|365.75|370.64|368.24|367.97|365.57|0
1683903900000|2023-05-12 15:05:00|368.32|365.92|367.97|365.57|368.68|366.28|366.2|363.8|0
1683904200000|2023-05-12 15:10:00|368.15|365.75|370.81|368.41|371.53|369.13|367.26|364.86|0
1683904500000|2023-05-12 15:15:00|371.35|368.95|373.49|371.09|375.11|372.71|371.17|368.77|0
1683904800000|2023-05-12 15:20:00|373.67|371.27|373.85|371.45|373.85|371.45|371.53|369.13|0
1683905100000|2023-05-12 15:25:00|373.67|371.27|374.39|371.99|375.1|372.7|372.78|370.38|0
1683905400000|2023-05-12 15:30:00|374.57|372.17|373.67|371.27|375.1|372.7|373.31|370.91|0
1683905700000|2023-05-12 15:35:00|373.49|371.09|375.28|372.88|375.64|373.24|373.13|370.73|0
1683906000000|2023-05-12 15:40:00|375.64|373.24|375.28|372.88|375.64|373.24|373.85|371.45|0
1683906300000|2023-05-12 15:45:00|375.46|373.06|373.66|371.26|375.46|373.06|372.41|370.01|0
1683906600000|2023-05-12 15:50:00|373.13|370.73|373.13|370.73|374.2|371.8|372.59|370.19|0
1683906900000|2023-05-12 15:55:00|373.04|370.64|370.09|367.69|373.31|370.91|369.73|367.33|0
1683907200000|2023-05-12 16:00:00|369.56|367.16|374.38|371.98|374.56|372.16|369.2|366.8|0
1683907500000|2023-05-12 16:05:00|374.74|372.34|374.91|372.51|375.63|373.23|373.84|371.44|0
1683907800000|2023-05-12 16:10:00|375.09|372.69|377.43|375.03|377.97|375.57|375.09|372.69|0
1683908100000|2023-05-12 16:15:00|377.79|375.39|376.71|374.31|377.79|375.39|376.17|373.77|0
1683908400000|2023-05-12 16:20:00|376.89|374.49|379.95|377.55|380.49|378.09|376.53|374.13|0
1683908700000|2023-05-12 16:25:00|380.13|377.73|380.13|377.73|380.49|378.09|378.87|376.47|0
1683909000000|2023-05-12 16:30:00|380.49|378.09|377.67|375.27|380.49|378.09|377.13|374.73|0
1683909300000|2023-05-12 16:35:00|376.95|374.55|378.76|376.36|381.11|378.71|376.77|374.37|0
1683909600000|2023-05-12 16:40:00|378.94|376.54|381.84|379.44|381.93|379.53|378.76|376.36|0
1683909900000|2023-05-12 16:45:00|381.65|379.25|383.29|380.89|384.02|381.62|381.65|379.25|0
1683910200000|2023-05-12 16:50:00|383.47|381.07|383.65|381.25|384.02|381.62|382.38|379.98|0
1683910500000|2023-05-12 16:55:00|383.83|381.43|383.29|380.89|384.02|381.62|382.38|379.98|0
1683910800000|2023-05-12 17:00:00|383.56|381.16|383.45|381.05|384.92|382.52|383.1|380.7|0
1683911100000|2023-05-12 17:05:00|383.63|381.23|382.54|380.14|383.81|381.41|382|379.6|0
1683911400000|2023-05-12 17:10:00|382.36|379.96|382.18|379.78|382.91|380.51|380.73|378.33|0
1683911700000|2023-05-12 17:15:00|382|379.6|383.27|380.87|383.63|381.23|382|379.6|0
1683912000000|2023-05-12 17:20:00|383.45|381.05|376.95|374.55|383.45|381.05|376.95|374.55|0
1683912300000|2023-05-12 17:25:00|376.23|373.83|378.93|376.53|379.47|377.07|376.23|373.83|0
1683912600000|2023-05-12 17:30:00|379.11|376.71|380.01|377.61|380.01|377.61|376.59|374.19|0
1683912900000|2023-05-12 17:35:00|380.64|378.24|381.45|379.05|382.54|380.14|380.01|377.61|0
1683913200000|2023-05-12 17:40:00|381.27|378.87|380.55|378.15|382.17|379.77|379.82|377.42|0
1683913500000|2023-05-12 17:45:00|380.73|378.33|382.35|379.95|383.08|380.68|380.55|378.15|0
1683913800000|2023-05-12 17:50:00|382.17|379.77|384.53|382.13|384.71|382.31|382.17|379.77|0
1683914100000|2023-05-12 17:55:00|384.71|382.31|386.16|383.76|386.89|384.49|384.16|381.76|0
1683914400000|2023-05-12 18:00:00|386.34|383.94|385.07|382.67|387.8|385.4|383.98|381.58|0
1683914700000|2023-05-12 18:05:00|385.25|382.85|384.89|382.49|385.62|383.22|383.98|381.58|0
1683915000000|2023-05-12 18:10:00|384.71|382.31|387.07|384.67|387.25|384.85|383.25|380.85|0
1683915300000|2023-05-12 18:15:00|387.25|384.85|386.52|384.12|387.62|385.22|386.34|383.94|0
1683915600000|2023-05-12 18:20:00|386.7|384.3|385.79|383.39|387.62|385.22|385.25|382.85|0
1683915900000|2023-05-12 18:25:00|385.97|383.57|382.72|380.32|385.97|383.57|381.27|378.87|0
1683916200000|2023-05-12 18:30:00|383.45|381.05|382.54|380.14|385.09|382.69|382.35|379.95|0
1683916500000|2023-05-12 18:35:00|382.72|380.32|384.72|382.32|385.08|382.68|382.35|379.95|0
1683916800000|2023-05-12 18:40:00|384.54|382.14|385.25|382.85|386.89|384.49|384.54|382.14|0
1683917100000|2023-05-12 18:45:00|385.43|383.03|384.16|381.76|385.43|383.03|383.43|381.03|0
1683917400000|2023-05-12 18:50:00|383.8|381.4|381.98|379.58|383.8|381.4|381.62|379.22|0
1683917700000|2023-05-12 18:55:00|381.62|379.22|381.25|378.85|382.34|379.94|380.53|378.13|0
1683918000000|2023-05-12 19:00:00|381.07|378.67|380.71|378.31|382.88|380.48|379.81|377.41|0
1683918300000|2023-05-12 19:05:00|380.53|378.13|379.44|377.04|380.89|378.49|378.72|376.32|0
1683918600000|2023-05-12 19:10:00|379.62|377.22|381.07|378.67|381.43|379.03|378.72|376.32|0
1683918900000|2023-05-12 19:15:00|381.25|378.85|378.72|376.32|381.25|378.85|378.72|376.32|0
1683919200000|2023-05-12 19:20:00|378.54|376.14|378.18|375.78|378.9|376.5|377.81|375.41|0
1683919500000|2023-05-12 19:25:00|377.99|375.59|377.81|375.41|379.08|376.68|377.27|374.87|0
1683919800000|2023-05-12 19:30:00|377.63|375.23|374.75|372.35|377.63|375.23|374.75|372.35|0
1683920100000|2023-05-12 19:35:00|374.58|372.18|374.57|372.17|375.47|373.07|372.78|370.38|0
1683920400000|2023-05-12 19:40:00|374.22|371.82|373.32|370.92|374.75|372.35|373.14|370.74|0
1683920700000|2023-05-12 19:45:00|373.14|370.74|373.14|370.74|374.39|371.99|372.07|369.67|0
1683921000000|2023-05-12 19:50:00|373.85|371.45|369.74|367.34|373.85|371.45|369.39|366.99|0
1683921300000|2023-05-12 19:55:00|369.21|366.81|368.67|366.27|369.56|367.16|368.14|365.74|0
1683921600000|2023-05-12 20:00:00|368.5|366.1|370.74|368.34|370.98|368.58|368.21|365.81|0
1683921900000|2023-05-12 20:05:00|370.92|368.52|371.45|369.05|371.63|369.23|370.74|368.34|0
1683922200000|2023-05-12 20:10:00|371.63|369.23|371.55|369.15|372.17|369.77|371.55|369.15|0
1684109700000|2023-05-15 00:15:00|373.56|370.76|373.56|370.76|373.74|370.94|373.56|370.76|0
1684110000000|2023-05-15 00:20:00|373.38|370.58|373.02|370.22|373.74|370.94|373.02|370.22|0
1684110300000|2023-05-15 00:25:00|372.84|370.04|372.48|369.68|373.2|370.4|372.48|369.68|0
1684110600000|2023-05-15 00:30:00|372.3|369.5|373.02|370.22|373.38|370.58|372.3|369.5|0
1684110900000|2023-05-15 00:35:00|373.2|370.4|372.48|369.68|373.38|370.58|372.3|369.5|0
1684111200000|2023-05-15 00:40:00|372.57|369.77|373.2|370.4|373.2|370.4|372.48|369.68|0
1684111500000|2023-05-15 00:45:00|373.11|370.31|374.45|371.65|374.63|371.83|373.02|370.22|0
1684111800000|2023-05-15 00:50:00|374.63|371.83|375.53|372.73|375.71|372.91|374.63|371.83|0
1684112100000|2023-05-15 00:55:00|375.71|372.91|374.45|371.65|375.89|373.09|374.45|371.65|0
1684112400000|2023-05-15 01:00:00|374.63|371.83|374.45|371.65|374.63|371.83|373.91|371.11|0
1684112700000|2023-05-15 01:05:00|374.27|371.47|373.73|370.93|374.63|371.83|373.73|370.93|0
1684113000000|2023-05-15 01:10:00|373.55|370.75|373.01|370.21|373.91|371.11|373.01|370.21|0
1684113300000|2023-05-15 01:15:00|373.1|370.3|372.29|369.49|373.1|370.3|372.29|369.49|0
1684113600000|2023-05-15 01:20:00|371.93|369.13|370.32|367.52|371.93|369.13|369.52|366.72|0
1684113900000|2023-05-15 01:25:00|370.14|367.34|370.32|367.52|370.5|367.7|369.96|367.16|0
1684114200000|2023-05-15 01:30:00|370.14|367.34|370.32|367.52|370.86|368.06|369.78|366.98|0
1684114500000|2023-05-15 01:35:00|370.41|367.61|369.25|366.45|370.68|367.88|369.07|366.27|0
1684114800000|2023-05-15 01:40:00|369.43|366.63|370.14|367.34|370.67|367.87|369.25|366.45|0
1684115100000|2023-05-15 01:45:00|370.23|367.43|370.14|367.34|370.67|367.87|369.78|366.98|0
1684115400000|2023-05-15 01:50:00|370.32|367.52|370.49|367.69|370.49|367.69|369.96|367.16|0
1684115700000|2023-05-15 01:55:00|370.31|367.51|369.42|366.62|370.31|367.51|369.24|366.44|0
1684116000000|2023-05-15 02:00:00|369.6|366.8|369.95|367.15|370.13|367.33|369.42|366.62|0
1684116300000|2023-05-15 02:05:00|369.78|366.98|369.77|366.97|370.31|367.51|369.6|366.8|0
1684116600000|2023-05-15 02:10:00|369.6|366.8|370.22|367.42|370.31|367.51|369.6|366.8|0
1684116900000|2023-05-15 02:15:00|370.13|367.33|369.77|366.97|370.31|367.51|369.59|366.79|0
1684117200000|2023-05-15 02:20:00|369.86|367.06|370.13|367.33|370.31|367.51|369.77|366.97|0
1684117500000|2023-05-15 02:25:00|369.95|367.15|369.77|366.97|370.13|367.33|369.59|366.79|0
1684117800000|2023-05-15 02:30:00|369.59|366.79|369.95|367.15|369.95|367.15|369.59|366.79|0
1684118100000|2023-05-15 02:35:00|370.13|367.33|369.95|367.15|370.3|367.5|369.77|366.97|0
1684118400000|2023-05-15 02:40:00|370.12|367.32|369.94|367.14|370.12|367.32|369.77|366.97|0
1684118700000|2023-05-15 02:45:00|369.77|366.97|369.86|367.06|369.94|367.14|369.76|366.96|0
1684119000000|2023-05-15 02:50:00|369.94|367.14|369.58|366.78|370.12|367.32|369.41|366.61|0
1684119300000|2023-05-15 02:55:00|369.05|366.25|369.23|366.43|369.58|366.78|369.05|366.25|0
1684119600000|2023-05-15 03:00:00|369.05|366.25|368.87|366.07|369.23|366.43|368.51|365.71|0
1684119900000|2023-05-15 03:05:00|368.96|366.16|368.87|366.07|369.05|366.25|368.87|366.07|0
1684120200000|2023-05-15 03:10:00|368.69|365.89|368.33|365.53|368.69|365.89|368.33|365.53|0
1684120500000|2023-05-15 03:15:00|368.15|365.35|368.51|365.71|368.69|365.89|368.15|365.35|0
1684120800000|2023-05-15 03:20:00|368.69|365.89|368.69|365.89|369.04|366.24|368.69|365.89|0
1684121100000|2023-05-15 03:25:00|368.6|365.8|368.51|365.71|368.6|365.8|367.97|365.17|0
1684121400000|2023-05-15 03:30:00|368.68|365.88|368.15|365.35|368.86|366.06|368.15|365.35|0
1684121700000|2023-05-15 03:35:00|368.33|365.53|368.86|366.06|368.86|366.06|368.33|365.53|0
1684122000000|2023-05-15 03:40:00|369.04|366.24|368.86|366.06|369.04|366.24|368.68|365.88|0
1684122300000|2023-05-15 03:45:00|368.68|365.88|368.86|366.06|369.04|366.24|368.68|365.88|0
1684122600000|2023-05-15 03:50:00|368.68|365.88|368.5|365.7|368.68|365.88|368.32|365.52|0
1684122900000|2023-05-15 03:55:00|368.59|365.79|368.32|365.52|368.68|365.88|368.14|365.34|0
1684123200000|2023-05-15 04:00:00|368.5|365.7|367.96|365.16|368.5|365.7|367.78|364.98|0
1684123500000|2023-05-15 04:05:00|367.78|364.98|368.14|365.34|368.14|365.34|367.61|364.81|0
1684123800000|2023-05-15 04:10:00|367.96|365.16|368.32|365.52|368.32|365.52|367.96|365.16|0
1684124100000|2023-05-15 04:15:00|368.14|365.34|367.96|365.16|368.23|365.43|367.96|365.16|0
1684124400000|2023-05-15 04:20:00|368.05|365.25|367.96|365.16|368.49|365.69|367.96|365.16|0
1684124700000|2023-05-15 04:25:00|367.78|364.98|367.6|364.8|367.78|364.98|367.42|364.62|0
1684125000000|2023-05-15 04:30:00|367.42|364.62|366.35|363.55|367.6|364.8|366.35|363.55|0
1684125300000|2023-05-15 04:35:00|366.45|363.65|367.06|364.26|367.42|364.62|366.45|363.65|0
1684125600000|2023-05-15 04:40:00|366.98|364.18|367.24|364.44|367.24|364.44|366.89|364.09|0
1684125900000|2023-05-15 04:45:00|367.06|364.26|367.06|364.26|367.15|364.35|366.88|364.08|0
1684126200000|2023-05-15 04:50:00|367.24|364.44|367.24|364.44|367.42|364.62|367.06|364.26|0
1684126500000|2023-05-15 04:55:00|367.15|364.35|366.53|363.73|367.15|364.35|366.53|363.73|0
1684126800000|2023-05-15 05:00:00|366.35|363.55|366.7|363.9|366.8|364|366.17|363.37|0
1684127100000|2023-05-15 05:05:00|366.62|363.82|365.99|363.19|366.7|363.9|365.99|363.19|0
1684127400000|2023-05-15 05:10:00|366.17|363.37|366.17|363.37|366.88|364.08|365.99|363.19|0
1684127700000|2023-05-15 05:15:00|366.34|363.54|365.63|362.83|366.34|363.54|365.46|362.66|0
1684128000000|2023-05-15 05:20:00|365.45|362.65|364.74|361.94|365.45|362.65|364.48|361.68|0
1684128300000|2023-05-15 05:25:00|364.92|362.12|363.86|361.06|365.1|362.3|363.68|360.88|0
1684128600000|2023-05-15 05:30:00|363.68|360.88|363.32|360.52|363.68|360.88|363.15|360.35|0
1684128900000|2023-05-15 05:35:00|363.15|360.35|363.85|361.05|363.86|361.06|363.15|360.35|0
1684129200000|2023-05-15 05:40:00|364.03|361.23|363.85|361.05|364.56|361.76|363.85|361.05|0
1684129500000|2023-05-15 05:45:00|364.03|361.23|364.03|361.23|364.21|361.41|363.32|360.52|0
1684129800000|2023-05-15 05:50:00|364.21|361.41|364.03|361.23|364.38|361.58|363.85|361.05|0
1684130100000|2023-05-15 05:55:00|363.85|361.05|362.08|359.28|363.85|361.05|361.91|359.11|0
1684130400000|2023-05-15 06:00:00|362.26|359.46|362.43|359.63|362.79|359.99|361.55|358.75|0
1684130700000|2023-05-15 06:05:00|362.23|359.83|361.88|359.48|362.23|359.83|361.53|359.13|0
1684131000000|2023-05-15 06:10:00|361.7|359.3|360.47|358.07|361.88|359.48|360.29|357.89|0
1684131300000|2023-05-15 06:15:00|360.29|357.89|361.17|358.77|361.52|359.12|360.29|357.89|0
1684131600000|2023-05-15 06:20:00|360.99|358.59|361.35|358.95|361.52|359.12|360.99|358.59|0
1684131900000|2023-05-15 06:25:00|361.52|359.12|360.46|358.06|361.52|359.12|360.29|357.89|0
1684132200000|2023-05-15 06:30:00|360.11|357.71|360.11|357.71|360.29|357.89|359.58|357.18|0
1684132500000|2023-05-15 06:35:00|360.29|357.89|359.85|357.45|360.46|358.06|359.76|357.36|0
1684132800000|2023-05-15 06:40:00|359.93|357.53|360.81|358.41|361.75|359.35|359.76|357.36|0
1684133100000|2023-05-15 06:45:00|360.64|358.24|360.46|358.06|360.81|358.41|360.46|358.06|0
1684133400000|2023-05-15 06:50:00|360.28|357.88|360.28|357.88|360.46|358.06|359.93|357.53|0
1684133700000|2023-05-15 06:55:00|360.2|357.8|358.52|356.12|360.28|357.88|358.52|356.12|0
1684134000000|2023-05-15 07:00:00|358.7|356.3|358.52|356.12|359.4|357|358.17|355.77|0
1684134300000|2023-05-15 07:05:00|358.69|356.29|357.29|354.89|358.69|356.29|357.11|354.71|0
1684134600000|2023-05-15 07:10:00|357.11|354.71|358.34|355.94|358.52|356.12|356.94|354.54|0
1684134900000|2023-05-15 07:15:00|358.16|355.76|357.99|355.59|358.52|356.12|357.29|354.89|0
1684135200000|2023-05-15 07:20:00|357.81|355.41|358.51|356.11|359.22|356.82|356.94|354.54|0
1684135500000|2023-05-15 07:25:00|358.69|356.29|357.81|355.41|358.86|356.46|357.63|355.23|0
1684135800000|2023-05-15 07:30:00|357.46|355.06|356.76|354.36|357.46|355.06|356.41|354.01|0
1684136100000|2023-05-15 07:35:00|356.93|354.53|357.98|355.58|358.16|355.76|356.58|354.18|0
1684136400000|2023-05-15 07:40:00|358.16|355.76|357.81|355.41|358.51|356.11|357.63|355.23|0
1684136700000|2023-05-15 07:45:00|357.63|355.23|357.98|355.58|358.86|356.46|357.28|354.88|0
1684137000000|2023-05-15 07:50:00|358.16|355.76|356.75|354.35|358.16|355.76|356.75|354.35|0
1684137300000|2023-05-15 07:55:00|356.93|354.53|356.75|354.35|357.28|354.88|356.49|354.09|0
1684137600000|2023-05-15 08:00:00|356.93|354.53|357.8|355.4|357.8|355.4|356.58|354.18|0
1684137900000|2023-05-15 08:05:00|357.63|355.23|356.4|354|357.8|355.4|355.87|353.47|0
1684138200000|2023-05-15 08:10:00|356.57|354.17|355|352.6|356.57|354.17|355|352.6|0
1684138500000|2023-05-15 08:15:00|354.82|352.42|355.52|353.12|356.3|353.9|353.73|351.33|0
1684138800000|2023-05-15 08:20:00|355.35|352.95|355.34|352.94|355.52|353.12|355|352.6|0
1684139100000|2023-05-15 08:25:00|355.43|353.03|354.64|352.24|355.52|353.12|354.47|352.07|0
1684139400000|2023-05-15 08:30:00|354.56|352.16|354.99|352.59|354.99|352.59|354.29|351.89|0
1684139700000|2023-05-15 08:35:00|354.82|352.42|355.86|353.46|356.04|353.64|354.82|352.42|0
1684140000000|2023-05-15 08:40:00|355.69|353.29|356.04|353.64|356.39|353.99|355.69|353.29|0
1684140300000|2023-05-15 08:45:00|356.21|353.81|356.83|354.43|357.09|354.69|355.86|353.46|0
1684140600000|2023-05-15 08:50:00|356.74|354.34|357.26|354.86|357.26|354.86|356.21|353.81|0
1684140900000|2023-05-15 08:55:00|357.44|355.04|357.79|355.39|358.67|356.27|357.26|354.86|0
1684141200000|2023-05-15 09:00:00|357.96|355.56|357.43|355.03|358.14|355.74|357.26|354.86|0
1684141500000|2023-05-15 09:05:00|357.26|354.86|357.43|355.03|357.61|355.21|356.73|354.33|0
1684141800000|2023-05-15 09:10:00|357.26|354.86|357.78|355.38|357.78|355.38|357.26|354.86|0
1684142100000|2023-05-15 09:15:00|357.61|355.21|357.17|354.77|357.61|355.21|356.73|354.33|0
1684142400000|2023-05-15 09:20:00|357.08|354.68|356.03|353.63|357.08|354.68|356.03|353.63|0
1684142700000|2023-05-15 09:25:00|355.85|353.45|356.03|353.63|356.2|353.8|355.68|353.28|0
1684143000000|2023-05-15 09:30:00|355.85|353.45|356.2|353.8|356.38|353.98|355.68|353.28|0
1684143300000|2023-05-15 09:35:00|356.03|353.63|357.43|355.03|357.52|355.12|356.03|353.63|0
1684143600000|2023-05-15 09:40:00|357.52|355.12|357.25|354.85|357.52|355.12|357.07|354.67|0
1684143900000|2023-05-15 09:45:00|357.07|354.67|357.77|355.37|358.13|355.73|357.07|354.67|0
1684144200000|2023-05-15 09:50:00|357.95|355.55|357.42|355.02|357.95|355.55|357.42|355.02|0
1684144500000|2023-05-15 09:55:00|357.6|355.2|357.25|354.85|357.77|355.37|357.25|354.85|0
1684144800000|2023-05-15 10:00:00|357.07|354.67|357.42|355.02|357.42|355.02|356.54|354.14|0
1684145100000|2023-05-15 10:05:00|357.59|355.19|358.47|356.07|358.47|356.07|357.24|354.84|0
1684145400000|2023-05-15 10:10:00|358.3|355.9|358.29|355.89|358.47|356.07|357.94|355.54|0
1684145700000|2023-05-15 10:15:00|358.12|355.72|357.06|354.66|358.12|355.72|356.71|354.31|0
1684146000000|2023-05-15 10:20:00|357.16|354.76|355.49|353.09|357.24|354.84|355.49|353.09|0
1684146300000|2023-05-15 10:25:00|355.66|353.26|356.01|353.61|356.19|353.79|355.49|353.09|0
1684146600000|2023-05-15 10:30:00|356.19|353.79|356.01|353.61|356.19|353.79|355.31|352.91|0
1684146900000|2023-05-15 10:35:00|355.84|353.44|355.57|353.17|356.18|353.78|355.57|353.17|0
1684147200000|2023-05-15 10:40:00|355.48|353.08|355.31|352.91|355.83|353.43|355.31|352.91|0
1684147500000|2023-05-15 10:45:00|355.48|353.08|356.18|353.78|356.18|353.78|355.48|353.08|0
1684147800000|2023-05-15 10:50:00|356.01|353.61|355.48|353.08|356.01|353.61|355.48|353.08|0
1684148100000|2023-05-15 10:55:00|355.31|352.91|355.48|353.08|355.48|353.08|355.3|352.9|0
1684148400000|2023-05-15 11:00:00|355.3|352.9|356.18|353.78|356.18|353.78|355.3|352.9|0
1684148700000|2023-05-15 11:05:00|356.27|353.87|356.88|354.48|356.88|354.48|356|353.6|0
1684149000000|2023-05-15 11:10:00|356.7|354.3|356.53|354.13|356.7|354.3|356.18|353.78|0
1684149300000|2023-05-15 11:15:00|356.35|353.95|356|353.6|356.35|353.95|355.65|353.25|0
1684149600000|2023-05-15 11:20:00|356.17|353.77|356.17|353.77|356.35|353.95|355.65|353.25|0
1684149900000|2023-05-15 11:25:00|356.35|353.95|357.74|355.34|357.74|355.34|356.35|353.95|0
1684150200000|2023-05-15 11:30:00|357.56|355.16|357.21|354.81|357.91|355.51|356.86|354.46|0
1684150500000|2023-05-15 11:35:00|357.39|354.99|356.86|354.46|357.56|355.16|356.16|353.76|0
1684150800000|2023-05-15 11:40:00|356.95|354.55|357.56|355.16|357.73|355.33|356.86|354.46|0
1684151100000|2023-05-15 11:45:00|357.73|355.33|358.26|355.86|358.43|356.03|357.73|355.33|0
1684151400000|2023-05-15 11:50:00|358.08|355.68|358.26|355.86|358.78|356.38|357.73|355.33|0
1684151700000|2023-05-15 11:55:00|358.17|355.77|357.9|355.5|358.43|356.03|357.9|355.5|0
1684152000000|2023-05-15 12:00:00|357.55|355.15|357.03|354.63|357.73|355.33|356.51|354.11|0
1684152300000|2023-05-15 12:05:00|357.12|354.72|356.68|354.28|357.38|354.98|356.5|354.1|0
1684152600000|2023-05-15 12:10:00|356.85|354.45|357.38|354.98|357.55|355.15|356.5|354.1|0
1684152900000|2023-05-15 12:15:00|357.29|354.89|356.42|354.02|357.38|354.98|355.9|353.5|0
1684153200000|2023-05-15 12:20:00|356.6|354.2|357.82|355.42|357.82|355.42|356.07|353.67|0
1684153500000|2023-05-15 12:25:00|358|355.6|358.7|356.3|359.23|356.83|357.82|355.42|0
1684153800000|2023-05-15 12:30:00|358.09|355.69|359.93|357.53|361.34|358.94|357.65|355.25|0
1684154100000|2023-05-15 12:35:00|359.75|357.35|363.41|361.01|363.59|361.19|359.58|357.18|0
1684154400000|2023-05-15 12:40:00|363.59|361.19|361.49|359.09|363.76|361.36|360.25|357.85|0
1684154700000|2023-05-15 12:45:00|361.32|358.92|361.31|358.91|361.49|359.09|360.43|358.03|0
1684155000000|2023-05-15 12:50:00|361.14|358.74|360.96|358.56|361.31|358.91|360.08|357.68|0
1684155300000|2023-05-15 12:55:00|361.14|358.74|361.84|359.44|362.19|359.79|360.78|358.38|0
1684155600000|2023-05-15 13:00:00|362.19|359.79|362.72|360.32|362.72|360.32|361.66|359.26|0
1684155900000|2023-05-15 13:05:00|362.9|360.5|362.19|359.79|362.9|360.5|361.49|359.09|0
1684156200000|2023-05-15 13:10:00|362.37|359.97|362.01|359.61|363.08|360.68|362.01|359.61|0
1684156500000|2023-05-15 13:15:00|362.19|359.79|361.48|359.08|362.28|359.88|361.13|358.73|0
1684156800000|2023-05-15 13:20:00|361.84|359.44|362.01|359.61|362.54|360.14|361.66|359.26|0
1684157100000|2023-05-15 13:25:00|362.37|359.97|363.07|360.67|363.78|361.38|362.19|359.79|0
1684157400000|2023-05-15 13:30:00|362.89|360.49|369.11|366.71|369.47|367.07|362.89|360.49|0
1684157700000|2023-05-15 13:35:00|369.47|367.07|369.5|367.1|370.93|368.53|367.33|364.93|0
1684158000000|2023-05-15 13:40:00|369.32|366.92|369.14|366.74|370.04|367.64|367.54|365.14|0
1684158300000|2023-05-15 13:45:00|368.97|366.57|371.11|368.71|371.64|369.24|367.72|365.32|0
1684158600000|2023-05-15 13:50:00|370.75|368.35|372.36|369.96|372.89|370.49|370.75|368.35|0
1684158900000|2023-05-15 13:55:00|372.18|369.78|373.88|371.48|373.97|371.57|371.82|369.42|0
1684159200000|2023-05-15 14:00:00|373.79|371.39|373.09|370.69|373.79|371.39|371.64|369.24|0
1684159500000|2023-05-15 14:05:00|372.73|370.33|377.39|374.99|377.93|375.53|372.2|369.8|0
1684159800000|2023-05-15 14:10:00|377.57|375.17|377.4|375|377.58|375.18|376.14|373.74|0
1684160100000|2023-05-15 14:15:00|377.58|375.18|376.14|373.74|378.12|375.72|375.96|373.56|0
1684160400000|2023-05-15 14:20:00|375.96|373.56|373.45|371.05|377.04|374.64|372.91|370.51|0
1684160700000|2023-05-15 14:25:00|373.27|370.87|372.37|369.97|373.8|371.4|371.12|368.72|0
1684161000000|2023-05-15 14:30:00|372.73|370.33|370.22|367.82|372.73|370.33|370.22|367.82|0
1684161300000|2023-05-15 14:35:00|370.05|367.65|369.87|367.47|370.22|367.82|368.62|366.22|0
1684161600000|2023-05-15 14:40:00|369.69|367.29|367.68|365.28|369.87|367.47|366.61|364.21|0
1684161900000|2023-05-15 14:45:00|367.14|364.74|366.78|364.38|368.03|365.63|366.43|364.03|0
1684162200000|2023-05-15 14:50:00|366.6|364.2|365|362.6|366.96|364.56|364.47|362.07|0
1684162500000|2023-05-15 14:55:00|364.82|362.42|368.39|365.99|368.74|366.34|364.65|362.25|0
1684162800000|2023-05-15 15:00:00|368.56|366.16|367.49|365.09|368.92|366.52|366.24|363.84|0
1684163100000|2023-05-15 15:05:00|367.67|365.27|366.42|364.02|367.67|365.27|365.35|362.95|0
1684163400000|2023-05-15 15:10:00|366.34|363.94|365|362.6|366.51|364.11|365|362.6|0
1684163700000|2023-05-15 15:15:00|365.17|362.77|364.11|361.71|365.53|363.13|363.57|361.17|0
1684164000000|2023-05-15 15:20:00|363.93|361.53|363.93|361.53|364.82|362.42|363.4|361|0
1684164300000|2023-05-15 15:25:00|363.75|361.35|364.28|361.88|364.46|362.06|363.04|360.64|0
1684164600000|2023-05-15 15:30:00|364.46|362.06|365.35|362.95|366.06|363.66|364.46|362.06|0
1684164900000|2023-05-15 15:35:00|365.18|362.78|365.35|362.95|365.35|362.95|363.94|361.54|0
1684165200000|2023-05-15 15:40:00|365.18|362.78|367.13|364.73|367.31|364.91|365.18|362.78|0
1684165500000|2023-05-15 15:45:00|367.31|364.91|365|362.6|367.84|365.44|365|362.6|0
1684165800000|2023-05-15 15:50:00|364.82|362.42|366.42|364.02|366.59|364.19|363.4|361|0
1684166100000|2023-05-15 15:55:00|366.24|363.84|364.64|362.24|366.59|364.19|364.46|362.06|0
1684166400000|2023-05-15 16:00:00|364.82|362.42|366.59|364.19|366.95|364.55|364.28|361.88|0
1684166700000|2023-05-15 16:05:00|366.41|364.01|366.06|363.66|366.95|364.55|365.52|363.12|0
1684167000000|2023-05-15 16:10:00|366.23|363.83|366.41|364.01|366.59|364.19|365.7|363.3|0
1684167300000|2023-05-15 16:15:00|366.32|363.92|364.28|361.88|366.94|364.54|364.28|361.88|0
1684167600000|2023-05-15 16:20:00|364.1|361.7|365.87|363.47|366.41|364.01|364.1|361.7|0
1684167900000|2023-05-15 16:25:00|366.05|363.65|365.16|362.76|366.76|364.36|364.1|361.7|0
1684168200000|2023-05-15 16:30:00|364.99|362.59|365.43|363.03|366.14|363.74|364.63|362.23|0
1684168500000|2023-05-15 16:35:00|365.52|363.12|364.98|362.58|365.52|363.12|363.92|361.52|0
1684168800000|2023-05-15 16:40:00|364.81|362.41|363.56|361.16|364.98|362.58|363.56|361.16|0
1684169100000|2023-05-15 16:45:00|363.66|361.26|362.15|359.75|363.66|361.26|361.62|359.22|0
1684169400000|2023-05-15 16:50:00|361.97|359.57|361.97|359.57|362.32|359.92|360.56|358.16|0
1684169700000|2023-05-15 16:55:00|362.15|359.75|359.32|356.92|362.32|359.92|359.15|356.75|0
1684170000000|2023-05-15 17:00:00|359.15|356.75|359.5|357.1|360.38|357.98|358.97|356.57|0
1684170300000|2023-05-15 17:05:00|359.32|356.92|357.21|354.81|359.5|357.1|357.21|354.81|0
1684170600000|2023-05-15 17:10:00|357.04|354.64|355.99|353.59|357.04|354.64|354.76|352.36|0
1684170900000|2023-05-15 17:15:00|356.16|353.76|356.51|354.11|356.69|354.29|355.38|352.98|0
1684171200000|2023-05-15 17:20:00|356.69|354.29|358.26|355.86|358.79|356.39|356.69|354.29|0
1684171500000|2023-05-15 17:25:00|358.09|355.69|362.49|360.09|362.49|360.09|357.91|355.51|0
1684171800000|2023-05-15 17:30:00|362.67|360.27|363.02|360.62|364.08|361.68|361.96|359.56|0
1684172100000|2023-05-15 17:35:00|362.84|360.44|364.08|361.68|364.44|362.04|362.76|360.36|0
1684172400000|2023-05-15 17:40:00|364.26|361.86|366.03|363.63|367.81|365.41|363.73|361.33|0
1684172700000|2023-05-15 17:45:00|366.21|363.81|366.39|363.99|367.45|365.05|366.21|363.81|0
1684173000000|2023-05-15 17:50:00|366.21|363.81|363.72|361.32|366.92|364.52|363.72|361.32|0
1684173300000|2023-05-15 17:55:00|364.08|361.68|362.66|360.26|364.43|362.03|362.31|359.91|0
1684173600000|2023-05-15 18:00:00|362.48|360.08|361.95|359.55|362.48|360.08|360.72|358.32|0
1684173900000|2023-05-15 18:05:00|361.77|359.37|360.89|358.49|362.3|359.9|360.54|358.14|0
1684174200000|2023-05-15 18:10:00|360.71|358.31|360.54|358.14|361.42|359.02|360.01|357.61|0
1684174500000|2023-05-15 18:15:00|360.36|357.96|361.77|359.37|363.36|360.96|360.36|357.96|0
1684174800000|2023-05-15 18:20:00|361.95|359.55|363.01|360.61|363.01|360.61|361.42|359.02|0
1684175100000|2023-05-15 18:25:00|363.18|360.78|363.1|360.7|363.54|361.14|362.12|359.72|0
1684175400000|2023-05-15 18:30:00|363.01|360.61|362.3|359.9|363.71|361.31|362.12|359.72|0
1684175700000|2023-05-15 18:35:00|362.12|359.72|361.59|359.19|362.65|360.25|361.41|359.01|0
1684176000000|2023-05-15 18:40:00|361.77|359.37|360.53|358.13|362.12|359.72|360.35|357.95|0
1684176300000|2023-05-15 18:45:00|360.71|358.31|360.18|357.78|360.88|358.48|359.12|356.72|0
1684176600000|2023-05-15 18:50:00|360|357.6|361.59|359.19|362.12|359.72|360|357.6|0
1684176900000|2023-05-15 18:55:00|361.41|359.01|361.76|359.36|362.82|360.42|361.06|358.66|0
1684177200000|2023-05-15 19:00:00|361.58|359.18|361.58|359.18|362.11|359.71|360.35|357.95|0
1684177500000|2023-05-15 19:05:00|361.76|359.36|360.17|357.77|361.76|359.36|359.99|357.59|0
1684177800000|2023-05-15 19:10:00|359.99|357.59|360.35|357.95|360.35|357.95|359.29|356.89|0
1684178100000|2023-05-15 19:15:00|359.99|357.59|359.64|357.24|360.87|358.47|359.64|357.24|0
1684178400000|2023-05-15 19:20:00|359.46|357.06|359.11|356.71|361.05|358.65|358.94|356.54|0
1684178700000|2023-05-15 19:25:00|359.29|356.89|359.29|356.89|359.81|357.41|359.11|356.71|0
1684179000000|2023-05-15 19:30:00|359.81|357.41|358.93|356.53|359.99|357.59|358.05|355.65|0
1684179300000|2023-05-15 19:35:00|359.11|356.71|358.76|356.36|359.64|357.24|358.58|356.18|0
1684179600000|2023-05-15 19:40:00|358.58|356.18|359.3|356.9|359.88|357.48|358.4|356|0
1684179900000|2023-05-15 19:45:00|359.47|357.07|358.77|356.37|359.65|357.25|358.06|355.66|0
1684180200000|2023-05-15 19:50:00|359.3|356.9|358.76|356.36|359.3|356.9|357.7|355.3|0
1684180500000|2023-05-15 19:55:00|359.29|356.89|356.29|353.89|359.65|357.25|356.29|353.89|0
1684180800000|2023-05-15 20:00:00|356.64|354.24|356.64|354.24|357.35|354.95|356.29|353.89|0
1684181100000|2023-05-15 20:05:00|356.82|354.42|356.29|353.89|356.82|354.42|355.76|353.36|0
1684181400000|2023-05-15 20:10:00|356.11|353.71|356.11|353.71|356.29|353.89|355.94|353.54|0
1684181700000|2023-05-15 20:15:00|356.31|353.51|356.66|353.86|357.02|354.22|355.96|353.16|0
1684182000000|2023-05-15 20:20:00|356.84|354.04|357.19|354.39|357.37|354.57|356.66|353.86|0
1684182300000|2023-05-15 20:25:00|357.37|354.57|357.01|354.21|357.37|354.57|357.01|354.21|0
1684182600000|2023-05-15 20:30:00|357.19|354.39|357.19|354.39|357.37|354.57|357.01|354.21|0
1684182900000|2023-05-15 20:35:00|357.36|354.56|357.72|354.92|357.72|354.92|357.36|354.56|0
1684183200000|2023-05-15 20:40:00|357.54|354.74|357.36|354.56|357.72|354.92|357.19|354.39|0
1684183500000|2023-05-15 20:45:00|357.54|354.74|357.71|354.91|357.71|354.91|357.19|354.39|0
1684183800000|2023-05-15 20:50:00|357.89|355.09|358.07|355.27|358.24|355.44|357.71|354.91|0
1684184100000|2023-05-15 20:55:00|357.98|355.18|357.98|355.18|358.6|355.8|357.54|354.74|0
1684184400000|2023-05-15 21:00:00|358.01|355.21|357.88|355.08|358.01|355.21|357.88|355.08|0
1684184700000|2023-05-15 21:05:00|357.91|355.11|357.21|354.41|357.91|355.11|357.21|354.41|0
1684185000000|2023-05-15 21:10:00|357.23|354.43|357.44|354.64|357.52|354.72|357.1|354.3|0
1684185300000|2023-05-15 21:15:00|357.46|354.66|357.41|354.61|357.52|354.72|357.38|354.58|0
1684185600000|2023-05-15 21:20:00|357.44|354.64|357.33|354.53|357.44|354.64|357.15|354.35|0
1684185900000|2023-05-15 21:25:00|357.3|354.5|357.36|354.56|357.36|354.56|357.1|354.3|0
1684186200000|2023-05-15 21:30:00|357.28|354.48|357.12|354.32|357.36|354.56|357.12|354.32|0
1684186500000|2023-05-15 21:35:00|357.1|354.3|357.17|354.37|357.3|354.5|357.1|354.3|0
1684186800000|2023-05-15 21:40:00|357.14|354.34|357.45|354.65|357.51|354.71|357.14|354.34|0
1684187100000|2023-05-15 21:45:00|357.48|354.68|357.43|354.63|357.66|354.86|357.43|354.63|0
1684187400000|2023-05-15 21:50:00|357.4|354.6|357.48|354.68|357.56|354.76|357.25|354.45|0
1684187700000|2023-05-15 21:55:00|357.43|354.63|357.68|354.88|357.71|354.91|357.43|354.63|0
1684188000000|2023-05-15 22:00:00|358.32|355.52|358.4|355.6|358.76|355.96|357.96|355.16|0
1684188300000|2023-05-15 22:05:00|358.49|355.69|359.11|356.31|359.28|356.48|358.22|355.42|0
1684188600000|2023-05-15 22:10:00|358.93|356.13|358.75|355.95|359.28|356.48|358.58|355.78|0
1684188900000|2023-05-15 22:15:00|358.67|355.87|358.04|355.24|358.67|355.87|358.04|355.24|0
1684189200000|2023-05-15 22:20:00|357.96|355.16|356.81|354.01|358.04|355.24|356.81|354.01|0
1684189500000|2023-05-15 22:25:00|356.63|353.83|357.16|354.36|357.51|354.71|356.63|353.83|0
1684189800000|2023-05-15 22:30:00|356.98|354.18|358.39|355.59|358.39|355.59|356.98|354.18|0
1684190100000|2023-05-15 22:35:00|358.22|355.42|358.39|355.59|358.39|355.59|357.86|355.06|0
1684190400000|2023-05-15 22:40:00|358.22|355.42|358.39|355.59|358.39|355.59|357.86|355.06|0
1684190700000|2023-05-15 22:45:00|358.21|355.41|358.39|355.59|358.39|355.59|358.13|355.33|0
1684191000000|2023-05-15 22:50:00|358.31|355.51|358.21|355.41|358.39|355.59|358.04|355.24|0
1684191300000|2023-05-15 22:55:00|358.39|355.59|358.56|355.76|358.56|355.76|358.21|355.41|0
1684191600000|2023-05-15 23:00:00|358.21|355.41|358.56|355.76|358.56|355.76|358.03|355.23|0
1684191900000|2023-05-15 23:05:00|358.39|355.59|358.12|355.32|358.39|355.59|358.03|355.23|0
1684192200000|2023-05-15 23:10:00|358.03|355.23|357.85|355.05|358.21|355.41|357.68|354.88|0
1684192500000|2023-05-15 23:15:00|357.77|354.97|358.12|355.32|358.12|355.32|357.68|354.88|0
1684192800000|2023-05-15 23:20:00|358.03|355.23|358.2|355.4|358.21|355.41|358.03|355.23|0
1684193100000|2023-05-15 23:25:00|358.38|355.58|358.38|355.58|358.38|355.58|358.03|355.23|0
1684193400000|2023-05-15 23:30:00|358.56|355.76|358.73|355.93|358.73|355.93|358.38|355.58|0
1684193700000|2023-05-15 23:35:00|358.91|356.11|358.91|356.11|359.08|356.28|358.73|355.93|0
1684194000000|2023-05-15 23:40:00|359.08|356.28|359.08|356.28|359.44|356.64|358.91|356.11|0
1684194300000|2023-05-15 23:45:00|359.18|356.38|359.26|356.46|359.61|356.81|359.08|356.28|0
1684194600000|2023-05-15 23:50:00|359.17|356.37|358.9|356.1|359.26|356.46|358.9|356.1|0
1684194900000|2023-05-15 23:55:00|359.08|356.28|359.26|356.46|359.43|356.63|359.08|356.28|0
1684195200000|2023-05-16 00:00:00|359.08|356.28|359.96|357.16|360.14|357.34|359.08|356.28|0
1684195500000|2023-05-16 00:05:00|359.88|357.08|359.78|356.98|359.96|357.16|359.43|356.63|0
1684195800000|2023-05-16 00:10:00|359.61|356.81|359.96|357.16|359.96|357.16|359.43|356.63|0
1684196100000|2023-05-16 00:15:00|360.14|357.34|360.85|358.05|360.85|358.05|360.14|357.34|0
1684196400000|2023-05-16 00:20:00|360.67|357.87|360.31|357.51|360.84|358.04|359.78|356.98|0
1684196700000|2023-05-16 00:25:00|360.49|357.69|360.13|357.33|360.67|357.87|359.96|357.16|0
1684197000000|2023-05-16 00:30:00|360.23|357.43|360.13|357.33|360.66|357.86|360.13|357.33|0
1684197300000|2023-05-16 00:35:00|359.96|357.16|359.6|356.8|360.31|357.51|359.6|356.8|0
1684197600000|2023-05-16 00:40:00|359.78|356.98|360.31|357.51|360.31|357.51|359.78|356.98|0
1684197900000|2023-05-16 00:45:00|360.22|357.42|360.31|357.51|360.48|357.68|360.13|357.33|0
1684198200000|2023-05-16 00:50:00|360.22|357.42|359.95|357.15|360.31|357.51|359.95|357.15|0
1684198500000|2023-05-16 00:55:00|359.77|356.97|359.42|356.62|359.77|356.97|359.24|356.44|0
1684198800000|2023-05-16 01:00:00|359.6|356.8|359.95|357.15|359.95|357.15|359.59|356.79|0
1684199100000|2023-05-16 01:05:00|360.13|357.33|359.95|357.15|360.13|357.33|359.77|356.97|0
1684199400000|2023-05-16 01:10:00|360.12|357.32|360.12|357.32|360.3|357.5|359.77|356.97|0
1684199700000|2023-05-16 01:15:00|360.3|357.5|360.65|357.85|360.83|358.03|360.12|357.32|0
1684200000000|2023-05-16 01:20:00|360.48|357.68|361.72|358.92|362.07|359.27|360.48|357.68|0
1684200300000|2023-05-16 01:25:00|361.54|358.74|361.18|358.38|361.72|358.92|361.18|358.38|0
1684200600000|2023-05-16 01:30:00|361.36|358.56|362.25|359.45|362.6|359.8|361.36|358.56|0
1684200900000|2023-05-16 01:35:00|362.07|359.27|361.54|358.74|362.07|359.27|360.65|357.85|0
1684201200000|2023-05-16 01:40:00|361.36|358.56|361.71|358.91|362.07|359.27|361.36|358.56|0
1684201500000|2023-05-16 01:45:00|361.89|359.09|361.36|358.56|361.89|359.09|361.36|358.56|0
1684201800000|2023-05-16 01:50:00|361.18|358.38|360.82|358.02|361.35|358.55|360.82|358.02|0
1684202100000|2023-05-16 01:55:00|360.91|358.11|360.64|357.84|361.18|358.38|360.64|357.84|0
1684202400000|2023-05-16 02:00:00|360.82|358.02|362.24|359.44|362.6|359.8|360.82|358.02|0
1684202700000|2023-05-16 02:05:00|362.42|359.62|362.42|359.62|362.42|359.62|362.06|359.26|0
1684203000000|2023-05-16 02:10:00|362.59|359.79|362.77|359.97|363.13|360.33|362.24|359.44|0
1684203300000|2023-05-16 02:15:00|362.59|359.79|362.06|359.26|362.77|359.97|361.88|359.08|0
1684203600000|2023-05-16 02:20:00|362.15|359.35|361.88|359.08|362.24|359.44|361.88|359.08|0
1684203900000|2023-05-16 02:25:00|361.7|358.9|361.35|358.55|361.7|358.9|361.08|358.28|0
1684204200000|2023-05-16 02:30:00|361.34|358.54|361.52|358.72|361.7|358.9|361.34|358.54|0
1684204500000|2023-05-16 02:35:00|361.88|359.08|362.32|359.52|362.41|359.61|361.7|358.9|0
1684204800000|2023-05-16 02:40:00|362.23|359.43|362.05|359.25|362.23|359.43|361.87|359.07|0
1684205100000|2023-05-16 02:45:00|362.23|359.43|361.7|358.9|362.23|359.43|361.7|358.9|0
1684205400000|2023-05-16 02:50:00|361.87|359.07|361.52|358.72|361.87|359.07|361.43|358.63|0
1684205700000|2023-05-16 02:55:00|361.69|358.89|361.34|358.54|361.87|359.07|361.16|358.36|0
1684206000000|2023-05-16 03:00:00|361.16|358.36|361.51|358.71|361.69|358.89|361.16|358.36|0
1684206300000|2023-05-16 03:05:00|361.61|358.81|360.98|358.18|361.69|358.89|360.98|358.18|0
1684206600000|2023-05-16 03:10:00|361.16|358.36|360.98|358.18|361.16|358.36|360.98|358.18|0
1684206900000|2023-05-16 03:15:00|360.8|358|361.33|358.53|361.33|358.53|360.62|357.82|0
1684207200000|2023-05-16 03:20:00|361.51|358.71|361.51|358.71|361.51|358.71|361.33|358.53|0
1684207500000|2023-05-16 03:25:00|361.69|358.89|361.69|358.89|361.86|359.06|361.69|358.89|0
1684207800000|2023-05-16 03:30:00|361.68|358.88|361.68|358.88|361.68|358.88|361.51|358.71|0
1684208100000|2023-05-16 03:35:00|361.51|358.71|361.86|359.06|362.04|359.24|361.51|358.71|0
1684208400000|2023-05-16 03:40:00|361.68|358.88|361.86|359.06|361.86|359.06|361.68|358.88|0
1684208700000|2023-05-16 03:45:00|362.04|359.24|361.68|358.88|362.04|359.24|361.68|358.88|0
1684209000000|2023-05-16 03:50:00|361.86|359.06|362.03|359.23|362.03|359.23|361.86|359.06|0
1684209300000|2023-05-16 03:55:00|362.13|359.33|362.21|359.41|362.21|359.41|362.03|359.23|0
1684209600000|2023-05-16 04:00:00|362.39|359.59|362.39|359.59|362.39|359.59|362.21|359.41|0
1684209900000|2023-05-16 04:05:00|362.56|359.76|362.39|359.59|362.56|359.76|362.21|359.41|0
1684210200000|2023-05-16 04:10:00|362.48|359.68|362.92|360.12|362.92|360.12|362.39|359.59|0
1684210500000|2023-05-16 04:15:00|363.1|360.3|362.74|359.94|363.1|360.3|362.74|359.94|0
1684210800000|2023-05-16 04:20:00|362.56|359.76|362.56|359.76|362.74|359.94|362.56|359.76|0
1684211100000|2023-05-16 04:25:00|362.74|359.94|362.56|359.76|362.74|359.94|362.38|359.58|0
1684211400000|2023-05-16 04:30:00|362.65|359.85|361.85|359.05|362.74|359.94|361.67|358.87|0
1684211700000|2023-05-16 04:35:00|361.67|358.87|362.02|359.22|362.12|359.32|361.67|358.87|0
1684212000000|2023-05-16 04:40:00|362.11|359.31|362.2|359.4|362.2|359.4|362.02|359.22|0
1684212300000|2023-05-16 04:45:00|362.11|359.31|362.02|359.22|362.2|359.4|362.02|359.22|0
1684212600000|2023-05-16 04:50:00|361.93|359.13|362.37|359.57|362.37|359.57|361.84|359.04|0
1684212900000|2023-05-16 04:55:00|362.47|359.67|362.55|359.75|362.55|359.75|362.37|359.57|0
1684213200000|2023-05-16 05:00:00|362.37|359.57|362.91|360.11|362.91|360.11|362.37|359.57|0
1684213500000|2023-05-16 05:05:00|362.73|359.93|362.73|359.93|363.08|360.28|362.73|359.93|0
1684213800000|2023-05-16 05:10:00|362.9|360.1|362.73|359.93|362.9|360.1|362.73|359.93|0
1684214100000|2023-05-16 05:15:00|362.9|360.1|363.08|360.28|363.61|360.81|362.9|360.1|0
1684214400000|2023-05-16 05:20:00|362.9|360.1|363.61|360.81|363.79|360.99|362.9|360.1|0
1684214700000|2023-05-16 05:25:00|363.43|360.63|362.9|360.1|363.43|360.63|362.9|360.1|0
1684215000000|2023-05-16 05:30:00|363.08|360.28|363.61|360.81|363.79|360.99|363.08|360.28|0
1684215300000|2023-05-16 05:35:00|363.43|360.63|363.43|360.63|363.79|360.99|363.43|360.63|0
1684215600000|2023-05-16 05:40:00|363.52|360.72|363.43|360.63|363.61|360.81|363.25|360.45|0
1684215900000|2023-05-16 05:45:00|363.61|360.81|363.25|360.45|363.79|360.99|363.07|360.27|0
1684216200000|2023-05-16 05:50:00|363.43|360.63|363.78|360.98|363.96|361.16|363.07|360.27|0
1684216500000|2023-05-16 05:55:00|363.7|360.9|364.14|361.34|364.14|361.34|363.7|360.9|0
1684216800000|2023-05-16 06:00:00|363.96|361.16|365.21|362.41|365.21|362.41|363.6|360.8|0
1684217100000|2023-05-16 06:05:00|364.83|362.43|365.19|362.79|365.54|363.14|364.65|362.25|0
1684217400000|2023-05-16 06:10:00|365.36|362.96|365.36|362.96|365.72|363.32|365.01|362.61|0
1684217700000|2023-05-16 06:15:00|365.54|363.14|364.38|361.98|365.72|363.32|364.38|361.98|0
1684218000000|2023-05-16 06:20:00|364.47|362.07|364.47|362.07|364.65|362.25|364.29|361.89|0
1684218300000|2023-05-16 06:25:00|364.65|362.25|364.64|362.24|365|362.6|364.11|361.71|0
1684218600000|2023-05-16 06:30:00|364.82|362.42|364.29|361.89|365|362.6|364.02|361.62|0
1684218900000|2023-05-16 06:35:00|364.11|361.71|364.29|361.89|364.64|362.24|364.11|361.71|0
1684219200000|2023-05-16 06:40:00|364.46|362.06|364.11|361.71|364.64|362.24|364.11|361.71|0
1684219500000|2023-05-16 06:45:00|364.28|361.88|363.75|361.35|364.46|362.06|363.75|361.35|0
1684219800000|2023-05-16 06:50:00|363.66|361.26|363.49|361.09|364.02|361.62|362.92|360.52|0
1684220100000|2023-05-16 06:55:00|363.22|360.82|364.91|362.51|364.91|362.51|363.22|360.82|0
1684220400000|2023-05-16 07:00:00|365.09|362.69|365.09|362.69|365.54|363.14|364.47|362.07|0
1684220700000|2023-05-16 07:05:00|365.27|362.87|364.02|361.62|367.23|364.83|363.58|361.18|0
1684221000000|2023-05-16 07:10:00|363.84|361.44|362.24|359.84|364.29|361.89|362.06|359.66|0
1684221300000|2023-05-16 07:15:00|362.06|359.66|361.53|359.13|362.59|360.19|361.53|359.13|0
1684221600000|2023-05-16 07:20:00|361.35|358.95|361.7|359.3|362.24|359.84|360.82|358.42|0
1684221900000|2023-05-16 07:25:00|361.88|359.48|360.82|358.42|361.88|359.48|360.29|357.89|0
1684222200000|2023-05-16 07:30:00|360.99|358.59|360.12|357.72|360.99|358.59|359.58|357.18|0
1684222500000|2023-05-16 07:35:00|359.94|357.54|358.71|356.31|360.3|357.9|358.35|355.95|0
1684222800000|2023-05-16 07:40:00|358.35|355.95|358.7|356.3|359.41|357.01|358.27|355.87|0
1684223100000|2023-05-16 07:45:00|358.53|356.13|358.7|356.3|359.41|357.01|358.35|355.95|0
1684223400000|2023-05-16 07:50:00|358.53|356.13|358.09|355.69|358.7|356.3|356.77|354.37|0
1684223700000|2023-05-16 07:55:00|358|355.6|358.35|355.95|358.88|356.48|357.47|355.07|0
1684224000000|2023-05-16 08:00:00|358|355.6|359.05|356.65|359.58|357.18|357.82|355.42|0
1684224300000|2023-05-16 08:05:00|359.32|356.92|359.23|356.83|360.11|357.71|358.88|356.48|0
1684224600000|2023-05-16 08:10:00|358.87|356.47|358.52|356.12|359.4|357|358.17|355.77|0
1684224900000|2023-05-16 08:15:00|358.34|355.94|357.99|355.59|359.05|356.65|357.82|355.42|0
1684225200000|2023-05-16 08:20:00|358.17|355.77|358.69|356.29|358.87|356.47|357.99|355.59|0
1684225500000|2023-05-16 08:25:00|358.52|356.12|358.34|355.94|359.05|356.65|358.34|355.94|0
1684225800000|2023-05-16 08:30:00|358.16|355.76|358.34|355.94|358.87|356.47|357.46|355.06|0
1684226100000|2023-05-16 08:35:00|358.52|356.12|359.57|357.17|359.75|357.35|358.52|356.12|0
1684226400000|2023-05-16 08:40:00|359.4|357|359.84|357.44|360.1|357.7|359.22|356.82|0
1684226700000|2023-05-16 08:45:00|359.75|357.35|359.92|357.52|360.45|358.05|359.75|357.35|0
1684227000000|2023-05-16 08:50:00|360.1|357.7|359.39|356.99|360.1|357.7|359.22|356.82|0
1684227300000|2023-05-16 08:55:00|359.57|357.17|359.39|356.99|359.75|357.35|359.22|356.82|0
1684227600000|2023-05-16 09:00:00|359.48|357.08|356.87|354.47|359.57|357.17|356.87|354.47|0
1684227900000|2023-05-16 09:05:00|356.78|354.38|357.39|354.99|357.4|355|356.69|354.29|0
1684228200000|2023-05-16 09:10:00|357.22|354.82|357.22|354.82|357.75|355.35|357.22|354.82|0
1684228500000|2023-05-16 09:15:00|357.04|354.64|358.81|356.41|358.81|356.41|356.86|354.46|0
1684228800000|2023-05-16 09:20:00|358.63|356.23|359.78|357.38|360.4|358|358.45|356.05|0
1684229100000|2023-05-16 09:25:00|359.87|357.47|359.34|356.94|360.49|358.09|359.16|356.76|0
1684229400000|2023-05-16 09:30:00|359.16|356.76|357.92|355.52|359.16|356.76|357.92|355.52|0
1684229700000|2023-05-16 09:35:00|358.1|355.7|358.54|356.14|358.62|356.22|357.56|355.16|0
1684230000000|2023-05-16 09:40:00|358.62|356.22|358.62|356.22|358.8|356.4|358.27|355.87|0
1684230300000|2023-05-16 09:45:00|358.45|356.05|359.33|356.93|359.51|357.11|358.27|355.87|0
1684230600000|2023-05-16 09:50:00|359.42|357.02|359.88|357.48|360.06|357.66|359.15|356.75|0
1684230900000|2023-05-16 09:55:00|359.8|357.4|359.35|356.95|359.88|357.48|359.27|356.87|0
1684231200000|2023-05-16 10:00:00|359.88|357.48|362.9|360.5|363.43|361.03|359.88|357.48|0
1684231500000|2023-05-16 10:05:00|362.72|360.32|362.01|359.61|363.43|361.03|362.01|359.61|0
1684231800000|2023-05-16 10:10:00|361.83|359.43|361.65|359.25|362.36|359.96|361.12|358.72|0
1684232100000|2023-05-16 10:15:00|361.83|359.43|361.29|358.89|361.83|359.43|360.94|358.54|0
1684232400000|2023-05-16 10:20:00|361.39|358.99|360.41|358.01|361.65|359.25|360.05|357.65|0
1684232700000|2023-05-16 10:25:00|360.23|357.83|359.87|357.47|360.23|357.83|359.17|356.77|0
1684233000000|2023-05-16 10:30:00|359.7|357.3|360.05|357.65|360.14|357.74|359.34|356.94|0
1684233300000|2023-05-16 10:35:00|359.87|357.47|359.87|357.47|360.4|358|359.7|357.3|0
1684233600000|2023-05-16 10:40:00|359.96|357.56|360.4|358|360.58|358.18|359.96|357.56|0
1684233900000|2023-05-16 10:45:00|360.58|358.18|360.22|357.82|360.58|358.18|360.05|357.65|0
1684234200000|2023-05-16 10:50:00|360.05|357.65|359.16|356.76|360.4|358|359.16|356.76|0
1684234500000|2023-05-16 10:55:00|358.81|356.41|359.16|356.76|359.34|356.94|358.63|356.23|0
1684234800000|2023-05-16 11:00:00|359.07|356.67|358.45|356.05|359.16|356.76|358.1|355.7|0
1684235100000|2023-05-16 11:05:00|358.27|355.87|359.16|356.76|359.51|357.11|358.27|355.87|0
1684235400000|2023-05-16 11:10:00|359.33|356.93|359.51|357.11|359.86|357.46|359.33|356.93|0
1684235700000|2023-05-16 11:15:00|359.69|357.29|360.92|358.52|361.02|358.62|359.51|357.11|0
1684236000000|2023-05-16 11:20:00|361.1|358.7|361.1|358.7|361.28|358.88|360.39|357.99|0
1684236300000|2023-05-16 11:25:00|361.28|358.88|360.21|357.81|361.45|359.05|360.21|357.81|0
1684236600000|2023-05-16 11:30:00|360.04|357.64|360.74|358.34|360.74|358.34|360.03|357.63|0
1684236900000|2023-05-16 11:35:00|360.57|358.17|361.98|359.58|361.98|359.58|360.57|358.17|0
1684237200000|2023-05-16 11:40:00|361.9|359.5|361.09|358.69|361.9|359.5|360.56|358.16|0
1684237500000|2023-05-16 11:45:00|361.27|358.87|361.45|359.05|361.8|359.4|361.27|358.87|0
1684237800000|2023-05-16 11:50:00|361.27|358.87|361.98|359.58|362.16|359.76|361.09|358.69|0
1684238100000|2023-05-16 11:55:00|361.8|359.4|361.8|359.4|361.98|359.58|361.45|359.05|0
1684238400000|2023-05-16 12:00:00|361.62|359.22|360.38|357.98|361.62|359.22|360.38|357.98|0
1684238700000|2023-05-16 12:05:00|360.56|358.16|362.15|359.75|362.33|359.93|360.56|358.16|0
1684239000000|2023-05-16 12:10:00|361.98|359.58|361.62|359.22|362.33|359.93|361.44|359.04|0
1684239300000|2023-05-16 12:15:00|361.8|359.4|361.26|358.86|361.8|359.4|360.91|358.51|0
1684239600000|2023-05-16 12:20:00|361.09|358.69|361.44|359.04|361.62|359.22|360.91|358.51|0
1684239900000|2023-05-16 12:25:00|361.62|359.22|361.44|359.04|361.62|359.22|361.08|358.68|0
1684240200000|2023-05-16 12:30:00|358.61|356.21|363.6|361.2|365.17|362.77|358.61|356.21|0
1684240500000|2023-05-16 12:35:00|363.69|361.29|364.13|361.73|365.73|363.33|363.69|361.29|0
1684240800000|2023-05-16 12:40:00|363.95|361.55|363.77|361.37|365.37|362.97|363.59|361.19|0
1684241100000|2023-05-16 12:45:00|363.59|361.19|365.19|362.79|365.19|362.79|363.24|360.84|0
1684241400000|2023-05-16 12:50:00|365.55|363.15|365.19|362.79|366.44|364.04|364.48|362.08|0
1684241700000|2023-05-16 12:55:00|365.01|362.61|365.37|362.97|365.37|362.97|364.66|362.26|0
1684242000000|2023-05-16 13:00:00|365.55|363.15|365.37|362.97|365.9|363.5|364.66|362.26|0
1684242300000|2023-05-16 13:05:00|365.28|362.88|366.08|363.68|366.26|363.86|364.66|362.26|0
1684242600000|2023-05-16 13:10:00|365.9|363.5|365.37|362.97|366.61|364.21|364.83|362.43|0
1684242900000|2023-05-16 13:15:00|365.19|362.79|366.08|363.68|366.08|363.68|364.12|361.72|0
1684243200000|2023-05-16 13:20:00|365.9|363.5|366.79|364.39|366.88|364.48|365.54|363.14|0
1684243500000|2023-05-16 13:25:00|366.61|364.21|365.54|363.14|366.97|364.57|364.65|362.25|0
1684243800000|2023-05-16 13:30:00|365.36|362.96|364.11|361.71|366.61|364.21|362.69|360.29|0
1684244100000|2023-05-16 13:35:00|363.94|361.54|366.06|363.66|366.42|364.02|361.93|359.53|0
1684244400000|2023-05-16 13:40:00|365.7|363.3|359.3|356.9|365.88|363.48|358.42|356.02|0
1684244700000|2023-05-16 13:45:00|358.6|356.2|361.43|359.03|362.32|359.92|358.07|355.67|0
1684245000000|2023-05-16 13:50:00|361.07|358.67|366.77|364.37|368.56|366.16|361.07|358.67|0
1684245300000|2023-05-16 13:55:00|366.95|364.55|366.59|364.19|368.2|365.8|366.23|363.83|0
1684245600000|2023-05-16 14:00:00|366.41|364.01|366.23|363.83|368.2|365.8|365.87|363.47|0
1684245900000|2023-05-16 14:05:00|366.05|363.65|368.2|365.8|368.38|365.98|363.2|360.8|0
1684246200000|2023-05-16 14:10:00|367.48|365.08|373.07|370.67|374.15|371.75|367.48|365.08|0
1684246500000|2023-05-16 14:15:00|373.61|371.21|370.02|367.62|373.79|371.39|369.67|367.27|0
1684246800000|2023-05-16 14:20:00|369.67|367.27|370.37|367.97|371.27|368.87|369.3|366.9|0
1684247100000|2023-05-16 14:25:00|370.02|367.62|365.55|363.15|370.73|368.33|365.55|363.15|0
1684247400000|2023-05-16 14:30:00|365.37|362.97|368.22|365.82|368.76|366.36|363.77|361.37|0
1684247700000|2023-05-16 14:35:00|368.4|366|370.37|367.97|370.73|368.33|368.4|366|0
1684248000000|2023-05-16 14:40:00|370.55|368.15|368.22|365.82|371.63|369.23|367.86|365.46|0
1684248300000|2023-05-16 14:45:00|368.76|366.36|367.86|365.46|369.29|366.89|366.79|364.39|0
1684248600000|2023-05-16 14:50:00|367.68|365.28|368.57|366.17|369.65|367.25|367.32|364.92|0
1684248900000|2023-05-16 14:55:00|368.4|366|366.75|364.35|368.75|366.35|363.89|361.49|0
1684249200000|2023-05-16 15:00:00|366.21|363.81|366.39|363.99|367.65|365.25|366.21|363.81|0
1684249500000|2023-05-16 15:05:00|366.21|363.81|366.75|364.35|367.47|365.07|365.14|362.74|0
1684249800000|2023-05-16 15:10:00|366.93|364.53|366.93|364.53|367.64|365.24|364.96|362.56|0
1684250100000|2023-05-16 15:15:00|367.11|364.71|366.75|364.35|368.72|366.32|366.39|363.99|0
1684250400000|2023-05-16 15:20:00|366.93|364.53|366.21|363.81|367.46|365.06|366.03|363.63|0
1684250700000|2023-05-16 15:25:00|366.03|363.63|363.7|361.3|366.39|363.99|363.7|361.3|0
1684251000000|2023-05-16 15:30:00|363.52|361.12|366.38|363.98|366.74|364.34|363.35|360.95|0
1684251300000|2023-05-16 15:35:00|366.21|363.81|369.08|366.68|370.16|367.76|365.85|363.45|0
1684251600000|2023-05-16 15:40:00|369.26|366.86|367.64|365.24|370.16|367.76|367.28|364.88|0
1684251900000|2023-05-16 15:45:00|367.46|365.06|365.13|362.73|368.18|365.78|365.13|362.73|0
1684252200000|2023-05-16 15:50:00|364.95|362.55|363.88|361.48|365.49|363.09|362.63|360.23|0
1684252500000|2023-05-16 15:55:00|363.7|361.3|363.7|361.3|365.13|362.73|363.7|361.3|0
1684252800000|2023-05-16 16:00:00|363.34|360.94|364.23|361.83|364.95|362.55|363.34|360.94|0
1684253100000|2023-05-16 16:05:00|364.41|362.01|363.51|361.11|364.41|362.01|362.98|360.58|0
1684253400000|2023-05-16 16:10:00|363.34|360.94|363.51|361.11|364.41|362.01|362.98|360.58|0
1684253700000|2023-05-16 16:15:00|363.34|360.94|364.94|362.54|364.94|362.54|362.8|360.4|0
1684254000000|2023-05-16 16:20:00|364.76|362.36|364.94|362.54|366.01|363.61|364.23|361.83|0
1684254300000|2023-05-16 16:25:00|365.03|362.63|364.05|361.65|365.65|363.25|364.05|361.65|0
1684254600000|2023-05-16 16:30:00|363.87|361.47|363.86|361.46|365.11|362.71|362.78|360.38|0
1684254900000|2023-05-16 16:35:00|363.68|361.28|362.25|359.85|364.39|361.99|362.25|359.85|0
1684255200000|2023-05-16 16:40:00|361.18|358.78|361.53|359.13|362.78|360.38|360.46|358.06|0
1684255500000|2023-05-16 16:45:00|361.71|359.31|363.67|361.27|365.28|362.88|361.17|358.77|0
1684255800000|2023-05-16 16:50:00|363.85|361.45|362.78|360.38|364.21|361.81|362.6|360.2|0
1684256100000|2023-05-16 16:55:00|362.6|360.2|362.24|359.84|362.96|360.56|361.35|358.95|0
1684256400000|2023-05-16 17:00:00|362.06|359.66|362.78|360.38|362.78|360.38|361.53|359.13|0
1684256700000|2023-05-16 17:05:00|362.95|360.55|362.06|359.66|363.67|361.27|361.53|359.13|0
1684257000000|2023-05-16 17:10:00|362.24|359.84|362.42|360.02|362.95|360.55|361.7|359.3|0
1684257300000|2023-05-16 17:15:00|362.59|360.19|363.84|361.44|364.2|361.8|362.06|359.66|0
1684257600000|2023-05-16 17:20:00|363.67|361.27|364.02|361.62|364.56|362.16|363.13|360.73|0
1684257900000|2023-05-16 17:25:00|364.2|361.8|365.63|363.23|366.35|363.95|363.84|361.44|0
1684258200000|2023-05-16 17:30:00|365.81|363.41|364.56|362.16|366.35|363.95|364.56|362.16|0
1684258500000|2023-05-16 17:35:00|364.38|361.98|365.99|363.59|366.35|363.95|364.38|361.98|0
1684258800000|2023-05-16 17:40:00|366.17|363.77|366.53|364.13|367.07|364.67|365.63|363.23|0
1684259100000|2023-05-16 17:45:00|366.71|364.31|364.55|362.15|367.07|364.67|364.37|361.97|0
1684259400000|2023-05-16 17:50:00|364.37|361.97|364.19|361.79|364.91|362.51|363.84|361.44|0
1684259700000|2023-05-16 17:55:00|364.37|361.97|363.48|361.08|364.55|362.15|362.94|360.54|0
1684260000000|2023-05-16 18:00:00|363.3|360.9|366.52|364.12|366.7|364.3|362.76|360.36|0
1684260300000|2023-05-16 18:05:00|366.7|364.3|366.7|364.3|368.32|365.92|365.8|363.4|0
1684260600000|2023-05-16 18:10:00|366.88|364.48|367.06|364.66|367.96|365.56|366.16|363.76|0
1684260900000|2023-05-16 18:15:00|367.24|364.84|366.34|363.94|367.78|365.38|366.34|363.94|0
1684261200000|2023-05-16 18:20:00|366.16|363.76|367.77|365.37|367.96|365.56|365.98|363.58|0
1684261500000|2023-05-16 18:25:00|367.95|365.55|367.59|365.19|368.13|365.73|367.24|364.84|0
1684261800000|2023-05-16 18:30:00|367.77|365.37|367.59|365.19|369.57|367.17|367.23|364.83|0
1684262100000|2023-05-16 18:35:00|367.77|365.37|367.05|364.65|368.67|366.27|367.05|364.65|0
1684262400000|2023-05-16 18:40:00|366.69|364.29|365.97|363.57|366.87|364.47|365.61|363.21|0
1684262700000|2023-05-16 18:45:00|366.15|363.75|365.43|363.03|366.15|363.75|365.43|363.03|0
1684263000000|2023-05-16 18:50:00|365.25|362.85|363.82|361.42|365.25|362.85|363.82|361.42|0
1684263300000|2023-05-16 18:55:00|364|361.6|364.71|362.31|365.25|362.85|363.64|361.24|0
1684263600000|2023-05-16 19:00:00|364.54|362.14|364.18|361.78|365.25|362.85|363.46|361.06|0
1684263900000|2023-05-16 19:05:00|364|361.6|365.61|363.21|365.61|363.21|364|361.6|0
1684264200000|2023-05-16 19:10:00|365.43|363.03|364.89|362.49|365.79|363.39|363.64|361.24|0
1684264500000|2023-05-16 19:15:00|365.07|362.67|365.96|363.56|365.96|363.56|364.71|362.31|0
1684264800000|2023-05-16 19:20:00|366.14|363.74|364.71|362.31|366.86|364.46|364.71|362.31|0
1684265100000|2023-05-16 19:25:00|364.53|362.13|364.53|362.13|365.07|362.67|363.63|361.23|0
1684265400000|2023-05-16 19:30:00|364.71|362.31|365.42|363.02|365.6|363.2|363.99|361.59|0
1684265700000|2023-05-16 19:35:00|365.6|363.2|366.14|363.74|366.68|364.28|365.42|363.02|0
1684266000000|2023-05-16 19:40:00|366.32|363.92|366.86|364.46|367.4|365|366.14|363.74|0
1684266300000|2023-05-16 19:45:00|367.4|365|369.2|366.8|369.38|366.98|367.22|364.82|0
1684266600000|2023-05-16 19:50:00|369.01|366.61|373.72|371.32|374.63|372.23|369.01|366.61|0
1684266900000|2023-05-16 19:55:00|373.9|371.5|374.8|372.4|374.99|372.59|372.81|370.41|0
1684267200000|2023-05-16 20:00:00|374.99|372.59|375.17|372.77|376.99|374.59|374.26|371.86|0
1684267500000|2023-05-16 20:05:00|375.35|372.95|372.26|369.86|375.35|372.95|372.08|369.68|0
1684267800000|2023-05-16 20:10:00|372.08|369.68|371.9|369.5|372.81|370.41|371.36|368.96|0
1684268100000|2023-05-16 20:15:00|372.28|369.48|372.82|370.02|374.27|371.47|372.28|369.48|0
1684268400000|2023-05-16 20:20:00|372.64|369.84|372.1|369.3|373.18|370.38|372.1|369.3|0
1684268700000|2023-05-16 20:25:00|372.28|369.48|370.65|367.85|372.73|369.93|370.11|367.31|0
1684269000000|2023-05-16 20:30:00|370.56|367.76|369.74|366.94|370.65|367.85|369.38|366.58|0
1684269300000|2023-05-16 20:35:00|369.56|366.76|369.92|367.12|369.92|367.12|369.38|366.58|0
1684269600000|2023-05-16 20:40:00|369.84|367.04|369.02|366.22|370.47|367.67|369.02|366.22|0
1684269900000|2023-05-16 20:45:00|369.2|366.4|369.38|366.58|369.92|367.12|369.2|366.4|0
1684270200000|2023-05-16 20:50:00|369.56|366.76|371.18|368.38|371.18|368.38|369.56|366.76|0
1684270500000|2023-05-16 20:55:00|371|368.2|371.64|368.84|371.91|369.11|370.82|368.02|0
1684270800000|2023-05-16 21:00:00|371.74|368.94|371.37|368.57|371.74|368.94|371.26|368.46|0
1684271100000|2023-05-16 21:05:00|371.34|368.54|371.71|368.91|371.71|368.91|371.34|368.54|0
1684271400000|2023-05-16 21:10:00|371.66|368.86|371.74|368.94|372.14|369.34|371.47|368.67|0
1684271700000|2023-05-16 21:15:00|371.77|368.97|371.89|369.09|371.97|369.17|371.77|368.97|0
1684272000000|2023-05-16 21:20:00|371.87|369.07|371.68|368.88|371.92|369.12|371.5|368.7|0
1684272300000|2023-05-16 21:25:00|371.63|368.83|371.36|368.56|371.92|369.12|371.36|368.56|0
1684272600000|2023-05-16 21:30:00|371.44|368.64|371.41|368.61|371.47|368.67|371.41|368.61|0
1684272900000|2023-05-16 21:35:00|371.33|368.53|371.46|368.66|371.46|368.66|371.25|368.45|0
1684273200000|2023-05-16 21:40:00|371.6|368.8|371.76|368.96|371.76|368.96|371.6|368.8|0
1684273500000|2023-05-16 21:45:00|371.94|369.14|372.1|369.3|372.34|369.54|371.73|368.93|0
1684273800000|2023-05-16 21:50:00|372.45|369.65|373.34|370.54|373.34|370.54|372.16|369.36|0
1684274100000|2023-05-16 21:55:00|373.6|370.8|373.15|370.35|373.76|370.96|373.02|370.22|0
1684274400000|2023-05-16 22:00:00|372.89|370.09|371.89|369.09|373.25|370.45|371.53|368.73|0
1684274700000|2023-05-16 22:05:00|371.8|369|371.17|368.37|371.89|369.09|370.99|368.19|0
1684275000000|2023-05-16 22:10:00|371.35|368.55|371.26|368.46|371.53|368.73|371.17|368.37|0
1684275300000|2023-05-16 22:15:00|371.35|368.55|371.34|368.54|371.53|368.73|371.17|368.37|0
1684275600000|2023-05-16 22:20:00|370.98|368.18|372.79|369.99|372.97|370.17|370.98|368.18|0
1684275900000|2023-05-16 22:25:00|372.61|369.81|373.33|370.53|373.7|370.9|372.61|369.81|0
1684276200000|2023-05-16 22:30:00|373.15|370.35|373.15|370.35|374.24|371.44|372.97|370.17|0
1684276500000|2023-05-16 22:35:00|372.97|370.17|373.51|370.71|374.06|371.26|372.88|370.08|0
1684276800000|2023-05-16 22:40:00|373.33|370.53|374.42|371.62|374.42|371.62|373.33|370.53|0
1684277100000|2023-05-16 22:45:00|374.24|371.44|373.51|370.71|374.24|371.44|373.15|370.35|0
1684277400000|2023-05-16 22:50:00|373.33|370.53|373.06|370.26|373.33|370.53|372.97|370.17|0
1684277700000|2023-05-16 22:55:00|373.15|370.35|372.06|369.26|373.15|370.35|372.06|369.26|0
1684278000000|2023-05-16 23:00:00|372.24|369.44|372.42|369.62|372.42|369.62|371.7|368.9|0
1684278300000|2023-05-16 23:05:00|372.6|369.8|372.24|369.44|372.6|369.8|372.06|369.26|0
1684278600000|2023-05-16 23:10:00|372.06|369.26|371.51|368.71|372.06|369.26|371.51|368.71|0
1684278900000|2023-05-16 23:15:00|371.69|368.89|371.33|368.53|371.87|369.07|371.33|368.53|0
1684279200000|2023-05-16 23:20:00|371.51|368.71|370.97|368.17|371.51|368.71|370.97|368.17|0
1684279500000|2023-05-16 23:25:00|371.15|368.35|370.6|367.8|371.33|368.53|370.6|367.8|0
1684279800000|2023-05-16 23:30:00|370.79|367.99|370.42|367.62|370.97|368.17|370.42|367.62|0
1684280100000|2023-05-16 23:35:00|370.6|367.8|370.6|367.8|370.78|367.98|370.42|367.62|0
1684280400000|2023-05-16 23:40:00|370.78|367.98|370.96|368.16|371.14|368.34|370.7|367.9|0
1684280700000|2023-05-16 23:45:00|371.14|368.34|371.14|368.34|371.32|368.52|370.78|367.98|0
1684281000000|2023-05-16 23:50:00|371.32|368.52|371.14|368.34|372.05|369.25|371.05|368.25|0
1684281300000|2023-05-16 23:55:00|370.96|368.16|370.78|367.98|371.32|368.52|370.78|367.98|0
1684281600000|2023-05-17 00:00:00|370.24|367.44|371.14|368.34|371.14|368.34|369.87|367.07|0
1684281900000|2023-05-17 00:05:00|371.32|368.52|371.14|368.34|371.5|368.7|370.42|367.62|0
1684282200000|2023-05-17 00:10:00|370.96|368.16|371.14|368.34|371.32|368.52|370.77|367.97|0
1684282500000|2023-05-17 00:15:00|371.32|368.52|371.32|368.52|372.04|369.24|371.32|368.52|0
1684282800000|2023-05-17 00:20:00|371.13|368.33|371.13|368.33|371.5|368.7|370.95|368.15|0
1684283100000|2023-05-17 00:25:00|370.95|368.15|371.05|368.25|371.49|368.69|370.77|367.97|0
1684283400000|2023-05-17 00:30:00|370.95|368.15|370.95|368.15|371.23|368.43|370.59|367.79|0
1684283700000|2023-05-17 00:35:00|370.77|367.97|370.59|367.79|370.95|368.15|370.23|367.43|0
1684284000000|2023-05-17 00:40:00|370.68|367.88|370.95|368.15|371.49|368.69|370.68|367.88|0
1684284300000|2023-05-17 00:45:00|371.13|368.33|371.67|368.87|371.85|369.05|371.13|368.33|0
1684284600000|2023-05-17 00:50:00|371.49|368.69|370.76|367.96|371.49|368.69|370.76|367.96|0
1684284900000|2023-05-17 00:55:00|370.58|367.78|370.58|367.78|370.94|368.14|370.58|367.78|0
1684285200000|2023-05-17 01:00:00|370.76|367.96|370.58|367.78|370.76|367.96|370.4|367.6|0
1684285500000|2023-05-17 01:05:00|370.76|367.96|369.32|366.52|370.76|367.96|369.32|366.52|0
1684285800000|2023-05-17 01:10:00|369.5|366.7|369.5|366.7|369.86|367.06|369.14|366.34|0
1684286100000|2023-05-17 01:15:00|369.32|366.52|369.31|366.51|369.49|366.69|368.77|365.97|0
1684286400000|2023-05-17 01:20:00|369.49|366.69|369.49|366.69|369.49|366.69|369.31|366.51|0
1684286700000|2023-05-17 01:25:00|369.31|366.51|368.77|365.97|369.31|366.51|368.59|365.79|0
1684287000000|2023-05-17 01:30:00|368.95|366.15|370.21|367.41|370.21|367.41|368.95|366.15|0
1684287300000|2023-05-17 01:35:00|370.03|367.23|369.49|366.69|370.03|367.23|369.31|366.51|0
1684287600000|2023-05-17 01:40:00|369.67|366.87|369.85|367.05|370.03|367.23|369.49|366.69|0
1684287900000|2023-05-17 01:45:00|369.67|366.87|369.13|366.33|369.85|367.05|369.13|366.33|0
1684288200000|2023-05-17 01:50:00|369.31|366.51|368.95|366.15|369.31|366.51|368.95|366.15|0
1684288500000|2023-05-17 01:55:00|369.13|366.33|369.12|366.32|369.31|366.51|368.94|366.14|0
1684288800000|2023-05-17 02:00:00|369.3|366.5|369.04|366.24|369.3|366.5|368.76|365.96|0
1684289100000|2023-05-17 02:05:00|369.12|366.32|368.58|365.78|369.3|366.5|368.58|365.78|0
1684289400000|2023-05-17 02:10:00|368.4|365.6|368.4|365.6|368.58|365.78|368.22|365.42|0
1684289700000|2023-05-17 02:15:00|368.58|365.78|368.4|365.6|368.76|365.96|368.4|365.6|0
1684290000000|2023-05-17 02:20:00|368.31|365.51|368.58|365.78|368.58|365.78|368.22|365.42|0
1684290300000|2023-05-17 02:25:00|368.67|365.87|368.58|365.78|368.67|365.87|368.4|365.6|0
1684290600000|2023-05-17 02:30:00|368.4|365.6|368.31|365.51|368.58|365.78|367.86|365.06|0
1684290900000|2023-05-17 02:35:00|368.21|365.41|368.57|365.77|368.75|365.95|368.21|365.41|0
1684291200000|2023-05-17 02:40:00|368.67|365.87|368.57|365.77|368.75|365.95|368.57|365.77|0
1684291500000|2023-05-17 02:45:00|368.75|365.95|368.21|365.41|368.75|365.95|367.85|365.05|0
1684291800000|2023-05-17 02:50:00|368.03|365.23|367.85|365.05|368.03|365.23|367.67|364.87|0
1684292100000|2023-05-17 02:55:00|367.67|364.87|367.31|364.51|367.85|365.05|367.31|364.51|0
1684292400000|2023-05-17 03:00:00|367.49|364.69|368.03|365.23|368.03|365.23|367.49|364.69|0
1684292700000|2023-05-17 03:05:00|368.21|365.41|368.21|365.41|368.21|365.41|368.21|365.41|0
1684293000000|2023-05-17 03:10:00|368.03|365.23|368.21|365.41|368.57|365.77|368.03|365.23|0
1684293300000|2023-05-17 03:15:00|368.39|365.59|368.56|365.76|368.56|365.76|368.2|365.4|0
1684293600000|2023-05-17 03:20:00|368.48|365.68|368.2|365.4|368.56|365.76|368.2|365.4|0
1684293900000|2023-05-17 03:25:00|368.38|365.58|368.2|365.4|368.38|365.58|368.2|365.4|0
1684294200000|2023-05-17 03:30:00|368.38|365.58|368.38|365.58|368.56|365.76|368.2|365.4|0
1684294500000|2023-05-17 03:35:00|368.56|365.76|368.74|365.94|368.74|365.94|368.38|365.58|0
1684294800000|2023-05-17 03:40:00|368.92|366.12|368.74|365.94|368.92|366.12|368.74|365.94|0
1684295100000|2023-05-17 03:45:00|368.56|365.76|368.92|366.12|368.92|366.12|368.56|365.76|0
1684295400000|2023-05-17 03:50:00|369.01|366.21|369.64|366.84|369.82|367.02|368.92|366.12|0
1684295700000|2023-05-17 03:55:00|369.73|366.93|369.64|366.84|369.82|367.02|369.46|366.66|0
1684296000000|2023-05-17 04:00:00|369.46|366.66|369.45|366.65|369.64|366.84|369.45|366.65|0
1684296300000|2023-05-17 04:05:00|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1684296600000|2023-05-17 04:10:00|369.19|366.39|369.81|367.01|369.81|367.01|369.09|366.29|0
1684296900000|2023-05-17 04:15:00|369.63|366.83|369.45|366.65|369.63|366.83|369.45|366.65|0
1684297200000|2023-05-17 04:20:00|369.63|366.83|369.27|366.47|369.63|366.83|369.09|366.29|0
1684297500000|2023-05-17 04:25:00|369.09|366.29|369.27|366.47|369.27|366.47|369.09|366.29|0
1684297800000|2023-05-17 04:30:00|369.09|366.29|368.91|366.11|369.09|366.29|368.91|366.11|0
1684298100000|2023-05-17 04:35:00|369.09|366.29|369.09|366.29|369.27|366.47|368.91|366.11|0
1684298400000|2023-05-17 04:40:00|369.08|366.28|368.72|365.92|369.08|366.28|368.72|365.92|0
1684298700000|2023-05-17 04:45:00|368.54|365.74|368.9|366.1|369.08|366.28|368.54|365.74|0
1684299000000|2023-05-17 04:50:00|369.08|366.28|369.08|366.28|369.26|366.46|369.08|366.28|0
1684299300000|2023-05-17 04:55:00|368.9|366.1|369.08|366.28|369.08|366.28|368.9|366.1|0
1684299600000|2023-05-17 05:00:00|369.26|366.46|368.18|365.38|369.26|366.46|368.18|365.38|0
1684299900000|2023-05-17 05:05:00|368|365.2|368|365.2|368.54|365.74|368|365.2|0
1684300200000|2023-05-17 05:10:00|368.18|365.38|368.72|365.92|368.72|365.92|368.18|365.38|0
1684300500000|2023-05-17 05:15:00|368.81|366.01|368.9|366.1|369.08|366.28|368.72|365.92|0
1684300800000|2023-05-17 05:20:00|368.71|365.91|369.62|366.82|369.8|367|368.71|365.91|0
1684301100000|2023-05-17 05:25:00|369.43|366.63|370.52|367.72|370.7|367.9|369.43|366.63|0
1684301400000|2023-05-17 05:30:00|370.7|367.9|371.78|368.98|372.14|369.34|370.7|367.9|0
1684301700000|2023-05-17 05:35:00|371.6|368.8|371.6|368.8|371.96|369.16|371.42|368.62|0
1684302000000|2023-05-17 05:40:00|371.78|368.98|370.69|367.89|371.78|368.98|370.51|367.71|0
1684302300000|2023-05-17 05:45:00|370.87|368.07|370.69|367.89|371.42|368.62|370.69|367.89|0
1684302600000|2023-05-17 05:50:00|370.51|367.71|370.15|367.35|370.87|368.07|369.97|367.17|0
1684302900000|2023-05-17 05:55:00|369.97|367.17|370.51|367.71|370.78|367.98|369.97|367.17|0
1684303200000|2023-05-17 06:00:00|370.69|367.89|371.59|368.79|371.59|368.79|370.69|367.89|0
1684303500000|2023-05-17 06:05:00|371.39|368.99|372.48|370.08|372.48|370.08|371.39|368.99|0
1684303800000|2023-05-17 06:10:00|372.66|370.26|371.75|369.35|372.84|370.44|371.57|369.17|0
1684304100000|2023-05-17 06:15:00|371.57|369.17|371.75|369.35|371.93|369.53|371.39|368.99|0
1684304400000|2023-05-17 06:20:00|371.93|369.53|372.84|370.44|372.84|370.44|371.57|369.17|0
1684304700000|2023-05-17 06:25:00|372.66|370.26|371.93|369.53|373.02|370.62|371.57|369.17|0
1684305000000|2023-05-17 06:30:00|372.11|369.71|371.39|368.99|372.29|369.89|371.21|368.81|0
1684305300000|2023-05-17 06:35:00|371.48|369.08|371.57|369.17|371.75|369.35|371.39|368.99|0
1684305600000|2023-05-17 06:40:00|371.38|368.98|371.38|368.98|372.11|369.71|371.2|368.8|0
1684305900000|2023-05-17 06:45:00|371.56|369.16|370.84|368.44|371.56|369.16|370.66|368.26|0
1684306200000|2023-05-17 06:50:00|371.02|368.62|371.56|369.16|371.56|369.16|370.66|368.26|0
1684306500000|2023-05-17 06:55:00|371.74|369.34|372.47|370.07|372.74|370.34|371.56|369.16|0
1684306800000|2023-05-17 07:00:00|372.29|369.89|371.2|368.8|372.65|370.25|370.57|368.17|0
1684307100000|2023-05-17 07:05:00|371.02|368.62|369.39|366.99|372.47|370.07|369.39|366.99|0
1684307400000|2023-05-17 07:10:00|369.21|366.81|369.75|367.35|369.75|367.35|368.31|365.91|0
1684307700000|2023-05-17 07:15:00|369.39|366.99|370.11|367.71|370.47|368.07|368.85|366.45|0
1684308000000|2023-05-17 07:20:00|369.93|367.53|372.28|369.88|372.46|370.06|369.39|366.99|0
1684308300000|2023-05-17 07:25:00|372.46|370.06|373.37|370.97|374.09|371.69|372.28|369.88|0
1684308600000|2023-05-17 07:30:00|373.73|371.33|374.37|371.97|375.18|372.78|373.55|371.15|0
1684308900000|2023-05-17 07:35:00|374.27|371.87|372.28|369.88|374.46|372.06|372.28|369.88|0
1684309200000|2023-05-17 07:40:00|372.37|369.97|371.91|369.51|373|370.6|371.91|369.51|0
1684309500000|2023-05-17 07:45:00|372.09|369.69|370.46|368.06|372.64|370.24|370.28|367.88|0
1684309800000|2023-05-17 07:50:00|370.64|368.24|371|368.6|371.19|368.79|370.28|367.88|0
1684310100000|2023-05-17 07:55:00|370.82|368.42|371.28|368.88|371.73|369.33|370.82|368.42|0
1684310400000|2023-05-17 08:00:00|371.18|368.78|370.64|368.24|371.73|369.33|370.64|368.24|0
1684310700000|2023-05-17 08:05:00|370.28|367.88|369.01|366.61|371|368.6|367.75|365.35|0
1684311000000|2023-05-17 08:10:00|368.65|366.25|368.47|366.07|369.74|367.34|368.29|365.89|0
1684311300000|2023-05-17 08:15:00|368.29|365.89|367.57|365.17|369.01|366.61|367.57|365.17|0
1684311600000|2023-05-17 08:20:00|367.75|365.35|367.21|364.81|367.75|365.35|366.58|364.18|0
1684311900000|2023-05-17 08:25:00|367.03|364.63|367.57|365.17|367.57|365.17|366.49|364.09|0
1684312200000|2023-05-17 08:30:00|367.39|364.99|367.03|364.63|367.39|364.99|366.49|364.09|0
1684312500000|2023-05-17 08:35:00|366.85|364.45|367.03|364.63|367.39|364.99|366.31|363.91|0
1684312800000|2023-05-17 08:40:00|367.21|364.81|366.84|364.44|367.21|364.81|366.84|364.44|0
1684313100000|2023-05-17 08:45:00|367.02|364.62|366.84|364.44|367.38|364.98|366.66|364.26|0
1684313400000|2023-05-17 08:50:00|367.02|364.62|368.28|365.88|368.28|365.88|366.48|364.08|0
1684313700000|2023-05-17 08:55:00|368.46|366.06|367.38|364.98|368.46|366.06|367.2|364.8|0
1684314000000|2023-05-17 09:00:00|367.2|364.8|367.29|364.89|367.38|364.98|366.66|364.26|0
1684314300000|2023-05-17 09:05:00|367.38|364.98|368.1|365.7|368.28|365.88|367.2|364.8|0
1684314600000|2023-05-17 09:10:00|368.19|365.79|368.64|366.24|369|366.6|367.74|365.34|0
1684314900000|2023-05-17 09:15:00|368.46|366.06|368.28|365.88|368.82|366.42|368.19|365.79|0
1684315200000|2023-05-17 09:20:00|368.1|365.7|367.91|365.51|368.28|365.88|367.55|365.15|0
1684315500000|2023-05-17 09:25:00|367.73|365.33|367.37|364.97|367.91|365.51|367.01|364.61|0
1684315800000|2023-05-17 09:30:00|367.55|365.15|367.73|365.33|368.09|365.69|367.55|365.15|0
1684316100000|2023-05-17 09:35:00|367.91|365.51|367.73|365.33|368.45|366.05|367.73|365.33|0
1684316400000|2023-05-17 09:40:00|367.55|365.15|368.09|365.69|368.27|365.87|367.37|364.97|0
1684316700000|2023-05-17 09:45:00|367.91|365.51|367.73|365.33|368.09|365.69|367.55|365.15|0
1684317000000|2023-05-17 09:50:00|367.55|365.15|366.29|363.89|367.73|365.33|366.2|363.8|0
1684317300000|2023-05-17 09:55:00|366.47|364.07|365.21|362.81|366.47|364.07|365.21|362.81|0
1684317600000|2023-05-17 10:00:00|365.03|362.63|365.75|363.35|366.29|363.89|365.03|362.63|0
1684317900000|2023-05-17 10:05:00|365.57|363.17|365.92|363.52|365.93|363.53|365.39|362.99|0
1684318200000|2023-05-17 10:10:00|366.1|363.7|365.74|363.34|366.1|363.7|365.66|363.26|0
1684318500000|2023-05-17 10:15:00|365.56|363.16|366.02|363.62|366.28|363.88|365.38|362.98|0
1684318800000|2023-05-17 10:20:00|366.1|363.7|366.64|364.24|367.18|364.78|366.1|363.7|0
1684319100000|2023-05-17 10:25:00|366.46|364.06|365.74|363.34|366.64|364.24|365.56|363.16|0
1684319400000|2023-05-17 10:30:00|365.2|362.8|367|364.6|367.36|364.96|365.2|362.8|0
1684319700000|2023-05-17 10:35:00|367.18|364.78|368.44|366.04|368.62|366.22|367|364.6|0
1684320000000|2023-05-17 10:40:00|368.53|366.13|366.99|364.59|368.62|366.22|366.81|364.41|0
1684320300000|2023-05-17 10:45:00|366.81|364.41|366.63|364.23|367.09|364.69|366.45|364.05|0
1684320600000|2023-05-17 10:50:00|366.45|364.05|366.09|363.69|367.35|364.95|366.09|363.69|0
1684320900000|2023-05-17 10:55:00|365.91|363.51|365.11|362.71|365.91|363.51|364.84|362.44|0
1684321200000|2023-05-17 11:00:00|365.02|362.62|364.83|362.43|365.02|362.62|363.94|361.54|0
1684321500000|2023-05-17 11:05:00|364.75|362.35|365.05|362.65|365.05|362.65|363.58|361.18|0
1684321800000|2023-05-17 11:10:00|364.51|362.11|364.15|361.75|364.69|362.29|363.62|361.22|0
1684322100000|2023-05-17 11:15:00|363.98|361.58|366.28|363.88|366.28|363.88|363.8|361.4|0
1684322400000|2023-05-17 11:20:00|366.19|363.79|365.74|363.34|366.28|363.88|365.57|363.17|0
1684322700000|2023-05-17 11:25:00|365.66|363.26|365.74|363.34|366.01|363.61|365.39|362.99|0
1684323000000|2023-05-17 11:30:00|365.56|363.16|365.21|362.81|365.74|363.34|364.67|362.27|0
1684323300000|2023-05-17 11:35:00|365.38|362.98|366.28|363.88|366.45|364.05|365.03|362.63|0
1684323600000|2023-05-17 11:40:00|366.37|363.97|366.63|364.23|366.81|364.41|366.27|363.87|0
1684323900000|2023-05-17 11:45:00|366.55|364.15|366.81|364.41|366.99|364.59|366.27|363.87|0
1684324200000|2023-05-17 11:50:00|366.99|364.59|365.3|362.9|366.99|364.59|365.21|362.81|0
1684324500000|2023-05-17 11:55:00|365.21|362.81|364.31|361.91|365.39|362.99|364.31|361.91|0
1684324800000|2023-05-17 12:00:00|364.49|362.09|364.67|362.27|364.85|362.45|363.6|361.2|0
1684325100000|2023-05-17 12:05:00|364.31|361.91|365.03|362.63|365.03|362.63|364.31|361.91|0
1684325400000|2023-05-17 12:10:00|364.85|362.45|365.38|362.98|365.74|363.34|364.85|362.45|0
1684325700000|2023-05-17 12:15:00|365.2|362.8|366.1|363.7|366.28|363.88|365.02|362.62|0
1684326000000|2023-05-17 12:20:00|366.28|363.88|365.92|363.52|366.28|363.88|365.2|362.8|0
1684326300000|2023-05-17 12:25:00|365.83|363.43|366.1|363.7|366.1|363.7|365.56|363.16|0
1684326600000|2023-05-17 12:30:00|366.27|363.87|366.45|364.05|367.71|365.31|366.1|363.7|0
1684326900000|2023-05-17 12:35:00|366.27|363.87|366.63|364.23|367.17|364.77|366.09|363.69|0
1684327200000|2023-05-17 12:40:00|366.45|364.05|365.55|363.15|366.45|364.05|365.38|362.98|0
1684327500000|2023-05-17 12:45:00|365.37|362.97|364.3|361.9|365.55|363.15|363.94|361.54|0
1684327800000|2023-05-17 12:50:00|364.48|362.08|363.58|361.18|364.84|362.44|363.41|361.01|0
1684328100000|2023-05-17 12:55:00|363.41|361.01|361.8|359.4|363.58|361.18|361.8|359.4|0
1684328400000|2023-05-17 13:00:00|361.62|359.22|362.87|360.47|363.22|360.82|361.62|359.22|0
1684328700000|2023-05-17 13:05:00|362.69|360.29|362.87|360.47|363.4|361|362.15|359.75|0
1684329000000|2023-05-17 13:10:00|363.04|360.64|361.97|359.57|363.04|360.64|361.44|359.04|0
1684329300000|2023-05-17 13:15:00|361.79|359.39|362.68|360.28|362.86|360.46|361.62|359.22|0
1684329600000|2023-05-17 13:20:00|362.51|360.11|361.26|358.86|362.86|360.46|361.26|358.86|0
1684329900000|2023-05-17 13:25:00|361.17|358.77|360.37|357.97|361.44|359.04|359.83|357.43|0
1684330200000|2023-05-17 13:30:00|360.72|358.32|360.87|358.47|361.97|359.57|359.97|357.57|0
1684330500000|2023-05-17 13:35:00|360.52|358.12|361.59|359.19|361.77|359.37|359.98|357.58|0
1684330800000|2023-05-17 13:40:00|361.77|359.37|362.3|359.9|363.92|361.52|361.59|359.19|0
1684331100000|2023-05-17 13:45:00|361.94|359.54|366.43|364.03|366.43|364.03|361.94|359.54|0
1684331400000|2023-05-17 13:50:00|366.61|364.21|369.32|366.92|370.22|367.82|365.71|363.31|0
1684331700000|2023-05-17 13:55:00|369.5|367.1|371.13|368.73|371.85|369.45|367.87|365.47|0
1684332000000|2023-05-17 14:00:00|370.95|368.55|370.04|367.64|371.85|369.45|368.77|366.37|0
1684332300000|2023-05-17 14:05:00|369.86|367.46|367.87|365.47|369.86|367.46|365.89|363.49|0
1684332600000|2023-05-17 14:10:00|367.69|365.29|367.15|364.75|369.13|366.73|366.79|364.39|0
1684332900000|2023-05-17 14:15:00|367.51|365.11|367.66|365.26|367.84|365.44|366.04|363.64|0
1684333200000|2023-05-17 14:20:00|367.84|365.44|366.04|363.64|367.84|365.44|365.68|363.28|0
1684333500000|2023-05-17 14:25:00|365.86|363.46|364.06|361.66|366.04|363.64|363.7|361.3|0
1684333800000|2023-05-17 14:30:00|363.88|361.48|363.34|360.94|364.6|362.2|362.81|360.41|0
1684334100000|2023-05-17 14:35:00|363.16|360.76|364.24|361.84|364.42|362.02|362.98|360.58|0
1684334400000|2023-05-17 14:40:00|364.42|362.02|363.34|360.94|364.96|362.56|363.34|360.94|0
1684334700000|2023-05-17 14:45:00|363.16|360.76|364.78|362.38|364.96|362.56|362.98|360.58|0
1684335000000|2023-05-17 14:50:00|364.96|362.56|364.95|362.55|365.13|362.73|364.06|361.66|0
1684335300000|2023-05-17 14:55:00|364.77|362.37|362.8|360.4|365.31|362.91|362.62|360.22|0
1684335600000|2023-05-17 15:00:00|362.62|360.22|361.72|359.32|362.8|360.4|361.55|359.15|0
1684335900000|2023-05-17 15:05:00|361.9|359.5|362.98|360.58|364.05|361.65|361.82|359.42|0
1684336200000|2023-05-17 15:10:00|363.33|360.93|362.44|360.04|363.69|361.29|362.44|360.04|0
1684336500000|2023-05-17 15:15:00|362.26|359.86|362.08|359.68|363.33|360.93|362.08|359.68|0
1684336800000|2023-05-17 15:20:00|360.65|358.25|364.25|361.85|367.13|364.73|360.47|358.07|0
1684337100000|2023-05-17 15:25:00|364.16|361.76|359.94|357.54|364.79|362.39|359.94|357.54|0
1684337400000|2023-05-17 15:30:00|360.29|357.89|360.65|358.25|361.19|358.79|359.04|356.64|0
1684337700000|2023-05-17 15:35:00|360.47|358.07|359.04|356.64|360.83|358.43|359.04|356.64|0
1684338000000|2023-05-17 15:40:00|359.22|356.82|356.89|354.49|359.22|356.82|356.54|354.14|0
1684338300000|2023-05-17 15:45:00|357.07|354.67|357.78|355.38|357.78|355.38|355.29|352.89|0
1684338600000|2023-05-17 15:50:00|357.43|355.03|357.61|355.21|358.14|355.74|356.18|353.78|0
1684338900000|2023-05-17 15:55:00|357.43|355.03|356.71|354.31|357.78|355.38|356.53|354.13|0
1684339200000|2023-05-17 16:00:00|356.53|354.13|357.07|354.67|357.6|355.2|356|353.6|0
1684339500000|2023-05-17 16:05:00|356.89|354.49|356.89|354.49|357.25|354.85|355.82|353.42|0
1684339800000|2023-05-17 16:10:00|356.71|354.31|356.26|353.86|356.71|354.31|355.55|353.15|0
1684340100000|2023-05-17 16:15:00|356.36|353.96|356.8|354.4|357.16|354.76|355.91|353.51|0
1684340400000|2023-05-17 16:20:00|356.62|354.22|355.9|353.5|356.98|354.58|355.37|352.97|0
1684340700000|2023-05-17 16:25:00|356.08|353.68|353.94|351.54|356.26|353.86|353.76|351.36|0
1684341000000|2023-05-17 16:30:00|353.59|351.19|352.34|349.94|353.76|351.36|351.46|349.06|0
1684341300000|2023-05-17 16:35:00|352.16|349.76|348.8|346.4|352.16|349.76|348.63|346.23|0
1684341600000|2023-05-17 16:40:00|348.45|346.05|347.71|345.31|349.48|347.08|347.04|344.64|0
1684341900000|2023-05-17 16:45:00|347.53|345.13|345.08|342.68|348.06|345.66|344.73|342.33|0
1684342200000|2023-05-17 16:50:00|345.25|342.85|343.33|340.93|346.48|344.08|343.24|340.84|0
1684342500000|2023-05-17 16:55:00|343.15|340.75|344.72|342.32|346.29|343.89|342.45|340.05|0
1684342800000|2023-05-17 17:00:00|344.54|342.14|342.11|339.71|344.54|342.14|341.76|339.36|0
1684343100000|2023-05-17 17:05:00|341.76|339.36|340.55|338.15|341.76|339.36|339.17|336.77|0
1684343400000|2023-05-17 17:10:00|340.9|338.5|341.76|339.36|342.11|339.71|340.55|338.15|0
1684343700000|2023-05-17 17:15:00|341.93|339.53|342.63|340.23|343.5|341.1|341.76|339.36|0
1684344000000|2023-05-17 17:20:00|342.45|340.05|340.03|337.63|342.45|340.05|339.51|337.11|0
1684344300000|2023-05-17 17:25:00|339.68|337.28|339.51|337.11|340.37|337.97|338.99|336.59|0
1684344600000|2023-05-17 17:30:00|339.16|336.76|337.61|335.21|339.16|336.76|337.61|335.21|0
1684344900000|2023-05-17 17:35:00|337.09|334.69|338.64|336.24|339.68|337.28|336.92|334.52|0
1684345200000|2023-05-17 17:40:00|338.81|336.41|337.43|335.03|338.99|336.59|336.75|334.35|0
1684345500000|2023-05-17 17:45:00|337.26|334.86|335.71|333.31|337.43|335.03|334.86|332.46|0
1684345800000|2023-05-17 17:50:00|335.54|333.14|336.4|334|336.74|334.34|334.69|332.29|0
1684346100000|2023-05-17 17:55:00|336.57|334.17|335.54|333.14|337.26|334.86|335.2|332.8|0
1684346400000|2023-05-17 18:00:00|335.37|332.97|337.77|335.37|337.77|335.37|334.85|332.45|0
1684346700000|2023-05-17 18:05:00|337.95|335.55|339.32|336.92|340.19|337.79|337.77|335.37|0
1684347000000|2023-05-17 18:10:00|339.15|336.75|337.77|335.37|339.32|336.92|336.91|334.51|0
1684347300000|2023-05-17 18:15:00|337.94|335.54|337.43|335.03|339.15|336.75|337.25|334.85|0
1684347600000|2023-05-17 18:20:00|337.6|335.2|337.08|334.68|338.11|335.71|337.08|334.68|0
1684347900000|2023-05-17 18:25:00|337.42|335.02|340.94|338.54|340.94|338.54|337.42|335.02|0
1684348200000|2023-05-17 18:30:00|340.77|338.37|343.35|340.95|343.87|341.47|340.08|337.68|0
1684348500000|2023-05-17 18:35:00|342.83|340.43|340.03|337.63|343|340.6|338.65|336.25|0
1684348800000|2023-05-17 18:40:00|339.86|337.46|341.07|338.67|341.42|339.02|339.51|337.11|0
1684349100000|2023-05-17 18:45:00|340.9|338.5|339.34|336.94|342.29|339.89|339.34|336.94|0
1684349400000|2023-05-17 18:50:00|339.17|336.77|341.59|339.19|342.46|340.06|339.17|336.77|0
1684349700000|2023-05-17 18:55:00|341.42|339.02|343.15|340.75|343.5|341.1|341.42|339.02|0
1684350000000|2023-05-17 19:00:00|342.98|340.58|340.89|338.49|343.85|341.45|340.55|338.15|0
1684350300000|2023-05-17 19:05:00|340.72|338.32|338.99|336.59|340.89|338.49|338.64|336.24|0
1684350600000|2023-05-17 19:10:00|339.16|336.76|338.99|336.59|339.33|336.93|337.95|335.55|0
1684350900000|2023-05-17 19:15:00|338.47|336.07|338.81|336.41|339.33|336.93|337.26|334.86|0
1684351200000|2023-05-17 19:20:00|338.99|336.59|342.45|340.05|342.97|340.57|338.81|336.41|0
1684351500000|2023-05-17 19:25:00|342.8|340.4|341.32|338.92|343.49|341.09|341.32|338.92|0
1684351800000|2023-05-17 19:30:00|341.5|339.1|341.49|339.09|342.19|339.79|339.58|337.18|0
1684352100000|2023-05-17 19:35:00|341.32|338.92|341.49|339.09|342.54|340.14|340.62|338.22|0
1684352400000|2023-05-17 19:40:00|341.84|339.44|339.23|336.83|342.02|339.62|338.71|336.31|0
1684352700000|2023-05-17 19:45:00|339.4|337|336.63|334.23|339.75|337.35|336.11|333.71|0
1684353000000|2023-05-17 19:50:00|336.8|334.4|337.94|335.54|339.5|337.1|335.77|333.37|0
1684353300000|2023-05-17 19:55:00|338.29|335.89|338.63|336.23|340.71|338.31|336.73|334.33|0
1684353600000|2023-05-17 20:00:00|339.32|336.92|340.19|337.79|340.53|338.13|339.32|336.92|0
1684353900000|2023-05-17 20:05:00|340.01|337.61|340.18|337.78|340.36|337.96|339.49|337.09|0
1684354200000|2023-05-17 20:10:00|340.36|337.96|339.84|337.44|340.36|337.96|339.66|337.26|0
1684354500000|2023-05-17 20:15:00|340.04|337.24|339.52|336.72|340.21|337.41|339.52|336.72|0
1684354800000|2023-05-17 20:20:00|339.34|336.54|338.82|336.02|339.43|336.63|338.48|335.68|0
1684355100000|2023-05-17 20:25:00|339|336.2|339.69|336.89|339.86|337.06|338.91|336.11|0
1684355400000|2023-05-17 20:30:00|339.86|337.06|340.38|337.58|340.38|337.58|339.86|337.06|0
1684355700000|2023-05-17 20:35:00|340.2|337.4|339.86|337.06|340.2|337.4|339.68|336.88|0
1684356000000|2023-05-17 20:40:00|339.68|336.88|340.03|337.23|340.03|337.23|339.51|336.71|0
1684356300000|2023-05-17 20:45:00|339.86|337.06|340.03|337.23|340.03|337.23|339.86|337.06|0
1684356600000|2023-05-17 20:50:00|339.94|337.14|340.2|337.4|340.2|337.4|339.68|336.88|0
1684356900000|2023-05-17 20:55:00|340.03|337.23|339.77|336.97|340.2|337.4|339.77|336.97|0
1684357200000|2023-05-17 21:00:00|339.89|337.09|340.16|337.36|340.44|337.64|339.89|337.09|0
1684357500000|2023-05-17 21:05:00|340.13|337.33|339.91|337.11|340.16|337.36|339.91|337.11|0
1684357800000|2023-05-17 21:10:00|339.73|336.93|339.86|337.06|339.86|337.06|339.4|336.6|0
1684358100000|2023-05-17 21:15:00|339.85|337.05|339.27|336.47|339.85|337.05|339.15|336.35|0
1684358400000|2023-05-17 21:20:00|339.4|336.6|339.27|336.47|339.4|336.6|339.17|336.37|0
1684358700000|2023-05-17 21:25:00|339.33|336.53|339.35|336.55|339.44|336.64|339.2|336.4|0
1684359000000|2023-05-17 21:30:00|339.33|336.53|339.35|336.55|339.37|336.57|339.33|336.53|0
1684359300000|2023-05-17 21:35:00|339.34|336.54|339.36|336.56|339.39|336.59|339.34|336.54|0
1684359600000|2023-05-17 21:40:00|339.39|336.59|339.39|336.59|339.39|336.59|339.39|336.59|0
1684359900000|2023-05-17 21:45:00|339.47|336.67|339.22|336.42|339.47|336.67|339.22|336.42|0
1684360200000|2023-05-17 21:50:00|339.17|336.37|339.14|336.34|339.17|336.37|339.14|336.34|0
1684360500000|2023-05-17 21:55:00|339.19|336.39|339.29|336.49|339.32|336.52|339.19|336.39|0
1684360800000|2023-05-17 22:00:00|339.75|336.95|340.87|338.07|340.88|338.08|339.75|336.95|0
1684361100000|2023-05-17 22:05:00|340.7|337.9|342.09|339.29|342.09|339.29|340.53|337.73|0
1684361400000|2023-05-17 22:10:00|341.91|339.11|341.05|338.25|342.09|339.29|340.87|338.07|0
1684361700000|2023-05-17 22:15:00|340.87|338.07|341.39|338.59|341.39|338.59|340.87|338.07|0
1684362000000|2023-05-17 22:20:00|341.31|338.51|340.87|338.07|341.39|338.59|340.87|338.07|0
1684362300000|2023-05-17 22:25:00|341.04|338.24|340.7|337.9|341.04|338.24|340.52|337.72|0
1684362600000|2023-05-17 22:30:00|340.52|337.72|340.52|337.72|340.87|338.07|340.35|337.55|0
1684362900000|2023-05-17 22:35:00|340.61|337.81|341.04|338.24|341.21|338.41|340.61|337.81|0
1684363200000|2023-05-17 22:40:00|341.13|338.33|341.04|338.24|341.21|338.41|341.04|338.24|0
1684363500000|2023-05-17 22:45:00|341.21|338.41|340.69|337.89|341.38|338.58|340.69|337.89|0
1684363800000|2023-05-17 22:50:00|340.86|338.06|340.78|337.98|340.86|338.06|340.69|337.89|0
1684364100000|2023-05-17 22:55:00|340.69|337.89|340.86|338.06|340.95|338.15|340.69|337.89|0
1684364400000|2023-05-17 23:00:00|340.95|338.15|341.21|338.41|341.38|338.58|340.95|338.15|0
1684364700000|2023-05-17 23:05:00|341.38|338.58|341.2|338.4|341.38|338.58|341.03|338.23|0
1684365000000|2023-05-17 23:10:00|341.38|338.58|341.2|338.4|341.55|338.75|341.03|338.23|0
1684365300000|2023-05-17 23:15:00|341.38|338.58|341.55|338.75|341.55|338.75|341.2|338.4|0
1684365600000|2023-05-17 23:20:00|341.64|338.84|341.29|338.49|341.72|338.92|341.29|338.49|0
1684365900000|2023-05-17 23:25:00|341.2|338.4|340.85|338.05|341.29|338.49|340.85|338.05|0
1684366200000|2023-05-17 23:30:00|340.94|338.14|340.85|338.05|341.03|338.23|340.85|338.05|0
1684366500000|2023-05-17 23:35:00|340.68|337.88|341.2|338.4|341.2|338.4|340.68|337.88|0
1684366800000|2023-05-17 23:40:00|341.02|338.22|341.02|338.22|341.2|338.4|340.85|338.05|0
1684367100000|2023-05-17 23:45:00|341.2|338.4|340.85|338.05|341.2|338.4|340.5|337.7|0
1684367400000|2023-05-17 23:50:00|341.02|338.22|341.28|338.48|341.37|338.57|340.85|338.05|0
1684367700000|2023-05-17 23:55:00|341.19|338.39|340.5|337.7|341.37|338.57|340.5|337.7|0
1684368000000|2023-05-18 00:00:00|340.67|337.87|341.19|338.39|341.19|338.39|340.5|337.7|0
1684368300000|2023-05-18 00:05:00|341.02|338.22|340.32|337.52|341.02|338.22|339.8|337|0
1684368600000|2023-05-18 00:10:00|340.15|337.35|340.67|337.87|340.84|338.04|339.98|337.18|0
1684368900000|2023-05-18 00:15:00|340.49|337.69|340.15|337.35|340.49|337.69|339.97|337.17|0
1684369200000|2023-05-18 00:20:00|340.32|337.52|339.8|337|340.32|337.52|339.45|336.65|0
1684369500000|2023-05-18 00:25:00|339.63|336.83|339.45|336.65|339.8|337|338.93|336.13|0
1684369800000|2023-05-18 00:30:00|339.28|336.48|340.14|337.34|340.49|337.69|339.28|336.48|0
1684370100000|2023-05-18 00:35:00|340.32|337.52|340.66|337.86|341.01|338.21|340.14|337.34|0
1684370400000|2023-05-18 00:40:00|340.49|337.69|341.18|338.38|341.18|338.38|340.49|337.69|0
1684370700000|2023-05-18 00:45:00|341.01|338.21|341.18|338.38|341.35|338.55|340.83|338.03|0
1684371000000|2023-05-18 00:50:00|341.1|338.3|341|338.2|341.1|338.3|340.49|337.69|0
1684371300000|2023-05-18 00:55:00|340.92|338.12|341.7|338.9|341.7|338.9|340.66|337.86|0
1684371600000|2023-05-18 01:00:00|341.87|339.07|341.18|338.38|341.87|339.07|341|338.2|0
1684371900000|2023-05-18 01:05:00|341|338.2|341.35|338.55|341.7|338.9|341|338.2|0
1684372200000|2023-05-18 01:10:00|341.44|338.64|341.69|338.89|341.87|339.07|341.09|338.29|0
1684372500000|2023-05-18 01:15:00|341.52|338.72|341.35|338.55|341.69|338.89|341.17|338.37|0
1684372800000|2023-05-18 01:20:00|341.34|338.54|341.34|338.54|341.69|338.89|341.34|338.54|0
1684373100000|2023-05-18 01:25:00|341.26|338.46|341.69|338.89|341.86|339.06|341.17|338.37|0
1684373400000|2023-05-18 01:30:00|341.52|338.72|342.04|339.24|342.56|339.76|341.52|338.72|0
1684373700000|2023-05-18 01:35:00|342.21|339.41|342.56|339.76|342.56|339.76|341.51|338.71|0
1684374000000|2023-05-18 01:40:00|342.73|339.93|342.9|340.1|343.08|340.28|342.21|339.41|0
1684374300000|2023-05-18 01:45:00|342.73|339.93|341.86|339.06|342.73|339.93|341.86|339.06|0
1684374600000|2023-05-18 01:50:00|341.95|339.15|342.2|339.4|342.38|339.58|341.68|338.88|0
1684374900000|2023-05-18 01:55:00|342.29|339.49|342.55|339.75|342.72|339.92|341.86|339.06|0
1684375200000|2023-05-18 02:00:00|342.38|339.58|342.03|339.23|342.72|339.92|342.03|339.23|0
1684375500000|2023-05-18 02:05:00|342.2|339.4|342.2|339.4|342.38|339.58|342.03|339.23|0
1684375800000|2023-05-18 02:10:00|342.37|339.57|341.85|339.05|342.72|339.92|341.85|339.05|0
1684376100000|2023-05-18 02:15:00|341.68|338.88|341.5|338.7|341.85|339.05|341.5|338.7|0
1684376400000|2023-05-18 02:20:00|341.33|338.53|341.33|338.53|341.5|338.7|340.98|338.18|0
1684376700000|2023-05-18 02:25:00|341.5|338.7|341.5|338.7|341.85|339.05|341.5|338.7|0
1684377000000|2023-05-18 02:30:00|341.67|338.87|341.33|338.53|341.67|338.87|341.33|338.53|0
1684377300000|2023-05-18 02:35:00|341.5|338.7|342.02|339.22|342.19|339.39|341.5|338.7|0
1684377600000|2023-05-18 02:40:00|341.85|339.05|341.32|338.52|341.85|339.05|341.32|338.52|0
1684377900000|2023-05-18 02:45:00|341.5|338.7|340.98|338.18|341.5|338.7|340.98|338.18|0
1684378200000|2023-05-18 02:50:00|340.97|338.17|340.11|337.31|341.15|338.35|340.11|337.31|0
1684378500000|2023-05-18 02:55:00|340.28|337.48|340.28|337.48|340.28|337.48|339.93|337.13|0
1684378800000|2023-05-18 03:00:00|340.11|337.31|339.93|337.13|340.45|337.65|339.93|337.13|0
1684379100000|2023-05-18 03:05:00|339.76|336.96|339.58|336.78|339.93|337.13|339.24|336.44|0
1684379400000|2023-05-18 03:10:00|339.41|336.61|339.76|336.96|339.93|337.13|339.41|336.61|0
1684379700000|2023-05-18 03:15:00|339.58|336.78|338.89|336.09|339.93|337.13|338.89|336.09|0
1684380000000|2023-05-18 03:20:00|339.06|336.26|339.75|336.95|339.93|337.13|339.06|336.26|0
1684380300000|2023-05-18 03:25:00|339.93|337.13|339.58|336.78|339.93|337.13|339.41|336.61|0
1684380600000|2023-05-18 03:30:00|339.75|336.95|340.1|337.3|340.27|337.47|339.58|336.78|0
1684380900000|2023-05-18 03:35:00|339.92|337.12|340.27|337.47|340.44|337.64|339.75|336.95|0
1684381200000|2023-05-18 03:40:00|340.44|337.64|340.44|337.64|340.61|337.81|340.27|337.47|0
1684381500000|2023-05-18 03:45:00|340.61|337.81|340.61|337.81|340.61|337.81|340.44|337.64|0
1684381800000|2023-05-18 03:50:00|340.79|337.99|340.44|337.64|340.79|337.99|340.27|337.47|0
1684382100000|2023-05-18 03:55:00|340.61|337.81|340.78|337.98|340.96|338.16|340.61|337.81|0
1684382400000|2023-05-18 04:00:00|340.61|337.81|341.13|338.33|341.13|338.33|340.61|337.81|0
1684382700000|2023-05-18 04:05:00|341.3|338.5|340.78|337.98|341.3|338.5|340.78|337.98|0
1684383000000|2023-05-18 04:10:00|340.95|338.15|340.95|338.15|340.95|338.15|340.61|337.81|0
1684383300000|2023-05-18 04:15:00|340.78|337.98|340.61|337.81|340.87|338.07|340.43|337.63|0
1684383600000|2023-05-18 04:20:00|340.78|337.98|340.78|337.98|340.78|337.98|340.43|337.63|0
1684383900000|2023-05-18 04:25:00|340.69|337.89|340.6|337.8|340.78|337.98|340.26|337.46|0
1684384200000|2023-05-18 04:30:00|340.78|337.98|340.77|337.97|340.95|338.15|340.6|337.8|0
1684384500000|2023-05-18 04:35:00|340.6|337.8|340.95|338.15|340.95|338.15|340.6|337.8|0
1684384800000|2023-05-18 04:40:00|340.77|337.97|340.77|337.97|340.77|337.97|340.6|337.8|0
1684385100000|2023-05-18 04:45:00|340.95|338.15|340.77|337.97|340.95|338.15|340.6|337.8|0
1684385400000|2023-05-18 04:50:00|340.6|337.8|339.9|337.1|340.6|337.8|339.73|336.93|0
1684385700000|2023-05-18 04:55:00|340.08|337.28|340.42|337.62|340.42|337.62|339.9|337.1|0
1684386000000|2023-05-18 05:00:00|340.59|337.79|340.77|337.97|340.77|337.97|340.25|337.45|0
1684386300000|2023-05-18 05:05:00|340.59|337.79|340.59|337.79|340.59|337.79|340.25|337.45|0
1684386600000|2023-05-18 05:10:00|340.77|337.97|340.07|337.27|340.77|337.97|340.07|337.27|0
1684386900000|2023-05-18 05:15:00|340.24|337.44|340.24|337.44|340.42|337.62|339.72|336.92|0
1684387200000|2023-05-18 05:20:00|340.07|337.27|341.11|338.31|341.28|338.48|340.07|337.27|0
1684387500000|2023-05-18 05:25:00|341.28|338.48|340.59|337.79|341.28|338.48|340.59|337.79|0
1684387800000|2023-05-18 05:30:00|340.76|337.96|341.11|338.31|341.28|338.48|340.76|337.96|0
1684388100000|2023-05-18 05:35:00|341.02|338.22|341.28|338.48|341.63|338.83|340.76|337.96|0
1684388400000|2023-05-18 05:40:00|341.37|338.57|341.45|338.65|341.45|338.65|340.76|337.96|0
1684388700000|2023-05-18 05:45:00|341.37|338.57|341.8|339|341.8|339|341.1|338.3|0
1684389000000|2023-05-18 05:50:00|341.62|338.82|341.8|339|342.14|339.34|341.62|338.82|0
1684389300000|2023-05-18 05:55:00|341.97|339.17|341.79|338.99|342.14|339.34|341.62|338.82|0
1684389600000|2023-05-18 06:00:00|341.97|339.17|341.45|338.65|342.32|339.52|341.27|338.47|0
1684389900000|2023-05-18 06:05:00|341.07|338.67|341.42|339.02|341.59|339.19|341.07|338.67|0
1684390200000|2023-05-18 06:10:00|341.24|338.84|341.07|338.67|341.42|339.02|340.9|338.5|0
1684390500000|2023-05-18 06:15:00|341.24|338.84|341.76|339.36|341.94|339.54|341.07|338.67|0
1684390800000|2023-05-18 06:20:00|341.59|339.19|340.89|338.49|341.59|339.19|340.72|338.32|0
1684391100000|2023-05-18 06:25:00|340.72|338.32|340.89|338.49|341.24|338.84|340.72|338.32|0
1684391400000|2023-05-18 06:30:00|340.72|338.32|340.89|338.49|341.41|339.01|340.72|338.32|0
1684391700000|2023-05-18 06:35:00|341.06|338.66|340.89|338.49|341.41|339.01|340.72|338.32|0
1684392000000|2023-05-18 06:40:00|341.06|338.66|341.24|338.84|341.41|339.01|341.06|338.66|0
1684392300000|2023-05-18 06:45:00|341.33|338.93|341.41|339.01|341.76|339.36|341.33|338.93|0
1684392600000|2023-05-18 06:50:00|341.5|339.1|343.48|341.08|343.65|341.25|340.83|338.43|0
1684392900000|2023-05-18 06:55:00|343.31|340.91|343.13|340.73|343.48|341.08|342.78|340.38|0
1684393200000|2023-05-18 07:00:00|342.96|340.56|341.05|338.65|342.96|340.56|340.88|338.48|0
1684393500000|2023-05-18 07:05:00|340.88|338.48|340.7|338.3|341.4|339|339.84|337.44|0
1684393800000|2023-05-18 07:10:00|340.53|338.13|339.15|336.75|340.53|338.13|338.46|336.06|0
1684394100000|2023-05-18 07:15:00|338.98|336.58|338.98|336.58|339.67|337.27|338.63|336.23|0
1684394400000|2023-05-18 07:20:00|339.07|336.67|340.18|337.78|340.36|337.96|338.63|336.23|0
1684394700000|2023-05-18 07:25:00|340.1|337.7|338.8|336.4|340.35|337.95|338.8|336.4|0
1684395000000|2023-05-18 07:30:00|338.89|336.49|339.66|337.26|340.01|337.61|338.63|336.23|0
1684395300000|2023-05-18 07:35:00|339.58|337.18|338.28|335.88|339.83|337.43|338.28|335.88|0
1684395600000|2023-05-18 07:40:00|338.45|336.05|338.97|336.57|339.14|336.74|338.11|335.71|0
1684395900000|2023-05-18 07:45:00|338.8|336.4|338.11|335.71|338.8|336.4|337.76|335.36|0
1684396200000|2023-05-18 07:50:00|338.2|335.8|337.76|335.36|338.28|335.88|337.42|335.02|0
1684396500000|2023-05-18 07:55:00|338.11|335.71|337.24|334.84|338.62|336.22|337.07|334.67|0
1684396800000|2023-05-18 08:00:00|337.07|334.67|336.4|334|337.07|334.67|335.01|332.61|0
1684397100000|2023-05-18 08:05:00|336.31|333.91|334.78|332.38|336.65|334.25|334.6|332.2|0
1684397400000|2023-05-18 08:10:00|334.6|332.2|335.29|332.89|335.63|333.23|334.43|332.03|0
1684397700000|2023-05-18 08:15:00|335.46|333.06|336.14|333.74|336.48|334.08|335.11|332.71|0
1684398000000|2023-05-18 08:20:00|336.31|333.91|336.31|333.91|336.48|334.08|335.62|333.22|0
1684398300000|2023-05-18 08:25:00|336.23|333.83|336.31|333.91|336.31|333.91|335.62|333.22|0
1684398600000|2023-05-18 08:30:00|336.14|333.74|336.65|334.25|336.65|334.25|335.96|333.56|0
1684398900000|2023-05-18 08:35:00|336.74|334.34|337.5|335.1|337.5|335.1|336.65|334.25|0
1684399200000|2023-05-18 08:40:00|337.67|335.27|337.33|334.93|337.67|335.27|337.33|334.93|0
1684399500000|2023-05-18 08:45:00|337.16|334.76|332.95|330.55|337.16|334.76|332.86|330.46|0
1684399800000|2023-05-18 08:50:00|332.86|330.46|333.72|331.32|333.89|331.49|332.69|330.29|0
1684400100000|2023-05-18 08:55:00|333.81|331.41|333.55|331.15|333.89|331.49|333.37|330.97|0
1684400400000|2023-05-18 09:00:00|333.63|331.23|334.4|332|335.43|333.03|333.63|331.23|0
1684400700000|2023-05-18 09:05:00|334.49|332.09|334.4|332|334.91|332.51|334.4|332|0
1684401000000|2023-05-18 09:10:00|334.23|331.83|334.4|332|334.4|332|334.06|331.66|0
1684401300000|2023-05-18 09:15:00|334.49|332.09|334.4|332|335.08|332.68|334.4|332|0
1684401600000|2023-05-18 09:20:00|334.31|331.91|333.71|331.31|334.4|332|333.37|330.97|0
1684401900000|2023-05-18 09:25:00|333.54|331.14|333.37|330.97|334.05|331.65|333.2|330.8|0
1684402200000|2023-05-18 09:30:00|333.54|331.14|333.37|330.97|333.88|331.48|333.2|330.8|0
1684402500000|2023-05-18 09:35:00|333.19|330.79|332.85|330.45|333.37|330.97|332.68|330.28|0
1684402800000|2023-05-18 09:40:00|333.02|330.62|332.17|329.77|333.02|330.62|332|329.6|0
1684403100000|2023-05-18 09:45:00|332.34|329.94|332.34|329.94|332.51|330.11|332.16|329.76|0
1684403400000|2023-05-18 09:50:00|331.99|329.59|331.99|329.59|332.16|329.76|331.48|329.08|0
1684403700000|2023-05-18 09:55:00|331.82|329.42|332.16|329.76|332.33|329.93|331.65|329.25|0
1684404000000|2023-05-18 10:00:00|331.99|329.59|331.48|329.08|332.33|329.93|331.31|328.91|0
1684404300000|2023-05-18 10:05:00|331.31|328.91|332.33|329.93|332.33|329.93|331.31|328.91|0
1684404600000|2023-05-18 10:10:00|332.42|330.02|332.33|329.93|332.67|330.27|332.33|329.93|0
1684404900000|2023-05-18 10:15:00|332.16|329.76|332.33|329.93|332.59|330.19|331.99|329.59|0
1684405200000|2023-05-18 10:20:00|332.16|329.76|332.16|329.76|332.33|329.93|331.81|329.41|0
1684405500000|2023-05-18 10:25:00|331.98|329.58|331.98|329.58|332.33|329.93|331.98|329.58|0
1684405800000|2023-05-18 10:30:00|332.07|329.67|331.3|328.9|332.32|329.92|331.3|328.9|0
1684406100000|2023-05-18 10:35:00|331.39|328.99|330.96|328.56|331.98|329.58|330.96|328.56|0
1684406400000|2023-05-18 10:40:00|331.13|328.73|330.79|328.39|331.47|329.07|330.79|328.39|0
1684406700000|2023-05-18 10:45:00|330.62|328.22|330.27|327.87|330.62|328.22|329.59|327.19|0
1684407000000|2023-05-18 10:50:00|330.44|328.04|330.78|328.38|330.78|328.38|330.27|327.87|0
1684407300000|2023-05-18 10:55:00|330.95|328.55|330.95|328.55|331.46|329.06|330.78|328.38|0
1684407600000|2023-05-18 11:00:00|330.87|328.47|329.42|327.02|330.95|328.55|329.08|326.68|0
1684407900000|2023-05-18 11:05:00|329.59|327.19|330.27|327.87|330.44|328.04|329.25|326.85|0
1684408200000|2023-05-18 11:10:00|330.44|328.04|330.27|327.87|330.44|328.04|330.1|327.7|0
1684408500000|2023-05-18 11:15:00|330.36|327.96|329.76|327.36|330.44|328.04|329.5|327.1|0
1684408800000|2023-05-18 11:20:00|330.1|327.7|330.95|328.55|330.95|328.55|329.93|327.53|0
1684409100000|2023-05-18 11:25:00|330.78|328.38|331.11|328.71|331.29|328.89|330.6|328.2|0
1684409400000|2023-05-18 11:30:00|331.29|328.89|330.94|328.54|331.46|329.06|330.77|328.37|0
1684409700000|2023-05-18 11:35:00|331.11|328.71|331.45|329.05|331.62|329.22|330.94|328.54|0
1684410000000|2023-05-18 11:40:00|331.62|329.22|331.96|329.56|332.14|329.74|331.45|329.05|0
1684410300000|2023-05-18 11:45:00|332.13|329.73|331.79|329.39|332.13|329.73|331.62|329.22|0
1684410600000|2023-05-18 11:50:00|331.62|329.22|331.45|329.05|332.05|329.65|331.28|328.88|0
1684410900000|2023-05-18 11:55:00|331.62|329.22|331.79|329.39|331.96|329.56|331.45|329.05|0
1684411200000|2023-05-18 12:00:00|331.62|329.22|332.64|330.24|332.73|330.33|331.62|329.22|0
1684411500000|2023-05-18 12:05:00|332.81|330.41|332.81|330.41|332.98|330.58|332.47|330.07|0
1684411800000|2023-05-18 12:10:00|332.64|330.24|332.98|330.58|333.15|330.75|332.47|330.07|0
1684412100000|2023-05-18 12:15:00|333.15|330.75|334.18|331.78|334.18|331.78|333.15|330.75|0
1684412400000|2023-05-18 12:20:00|334.35|331.95|334.35|331.95|334.86|332.46|334.01|331.61|0
1684412700000|2023-05-18 12:25:00|334.18|331.78|333.49|331.09|334.69|332.29|333.32|330.92|0
1684413000000|2023-05-18 12:30:00|333.58|331.18|336.06|333.66|336.41|334.01|332.81|330.41|0
1684413300000|2023-05-18 12:35:00|335.89|333.49|336.41|334.01|336.92|334.52|334.78|332.38|0
1684413600000|2023-05-18 12:40:00|336.75|334.35|336.4|334|337.09|334.69|336.06|333.66|0
1684413900000|2023-05-18 12:45:00|336.23|333.83|337.61|335.21|337.95|335.55|335.37|332.97|0
1684414200000|2023-05-18 12:50:00|337.78|335.38|338.99|336.59|340.72|338.32|337.44|335.04|0
1684414500000|2023-05-18 12:55:00|338.81|336.41|342.28|339.88|342.45|340.05|338.81|336.41|0
1684414800000|2023-05-18 13:00:00|342.45|340.05|342.62|340.22|343.14|340.74|340.89|338.49|0
1684415100000|2023-05-18 13:05:00|342.45|340.05|342.27|339.87|344.36|341.96|341.93|339.53|0
1684415400000|2023-05-18 13:10:00|342.1|339.7|342.1|339.7|342.8|340.4|341.75|339.35|0
1684415700000|2023-05-18 13:15:00|341.93|339.53|339.67|337.27|341.93|339.53|339.15|336.75|0
1684416000000|2023-05-18 13:20:00|339.59|337.19|340.19|337.79|340.36|337.96|339.59|337.19|0
1684416300000|2023-05-18 13:25:00|340.54|338.14|340.36|337.96|341.23|338.83|340.19|337.79|0
1684416600000|2023-05-18 13:30:00|340.53|338.13|340.71|338.31|341.92|339.52|339.5|337.1|0
1684416900000|2023-05-18 13:35:00|340.53|338.13|337.59|335.19|341.23|338.83|336.73|334.33|0
1684417200000|2023-05-18 13:40:00|337.94|335.54|339.32|336.92|340.01|337.61|336.39|333.99|0
1684417500000|2023-05-18 13:45:00|338.97|336.57|338.53|336.13|339.49|337.09|337.49|335.09|0
1684417800000|2023-05-18 13:50:00|339.05|336.65|339.04|336.64|340.08|337.68|337.66|335.26|0
1684418100000|2023-05-18 13:55:00|339.39|336.99|338.18|335.78|340.6|338.2|337.66|335.26|0
1684418400000|2023-05-18 14:00:00|338.01|335.61|339.04|336.64|339.39|336.99|337.75|335.35|0
1684418700000|2023-05-18 14:05:00|338.7|336.3|334.73|332.33|339.21|336.81|333.87|331.47|0
1684419000000|2023-05-18 14:10:00|334.56|332.16|334.21|331.81|334.73|332.33|332.33|329.93|0
1684419300000|2023-05-18 14:15:00|334.04|331.64|331.47|329.07|335.07|332.67|330.62|328.22|0
1684419600000|2023-05-18 14:20:00|331.3|328.9|326.71|324.31|331.3|328.9|326.54|324.14|0
1684419900000|2023-05-18 14:25:00|326.54|324.14|325.88|323.48|329.99|327.59|325.88|323.48|0
1684420200000|2023-05-18 14:30:00|325.71|323.31|321.83|319.43|325.71|323.31|321.83|319.43|0
1684420500000|2023-05-18 14:35:00|321.66|319.26|322.16|319.76|323.51|321.11|321.66|319.26|0
1684420800000|2023-05-18 14:40:00|322.33|319.93|326.55|324.15|327.4|325|322.33|319.93|0
1684421100000|2023-05-18 14:45:00|326.89|324.49|324.18|321.78|327.91|325.51|323.84|321.44|0
1684421400000|2023-05-18 14:50:00|324.35|321.95|324.18|321.78|325.87|323.47|324.01|321.61|0
1684421700000|2023-05-18 14:55:00|324.35|321.95|323.34|320.94|324.69|322.29|323.17|320.77|0
1684422000000|2023-05-18 15:00:00|323|320.6|319.14|316.74|323.17|320.77|318.8|316.4|0
1684422300000|2023-05-18 15:05:00|318.97|316.57|319.64|317.24|320.47|318.07|318.97|316.57|0
1684422600000|2023-05-18 15:10:00|319.8|317.4|322.49|320.09|322.83|320.43|319.64|317.24|0
1684422900000|2023-05-18 15:15:00|322.32|319.92|323.28|320.88|323.44|321.04|321.31|318.91|0
1684423200000|2023-05-18 15:20:00|323.11|320.71|324.45|322.05|326.47|324.07|322.61|320.21|0
1684423500000|2023-05-18 15:25:00|324.28|321.88|324.28|321.88|326.14|323.74|323.61|321.21|0
1684423800000|2023-05-18 15:30:00|324.11|321.71|324.28|321.88|325.46|323.06|323.44|321.04|0
1684424100000|2023-05-18 15:35:00|323.94|321.54|324.62|322.22|325.12|322.72|322.94|320.54|0
1684424400000|2023-05-18 15:40:00|324.45|322.05|323.61|321.21|325.12|322.72|322.77|320.37|0
1684424700000|2023-05-18 15:45:00|323.44|321.04|319.83|317.43|323.44|321.04|319|316.6|0
1684425000000|2023-05-18 15:50:00|319.67|317.27|319.65|317.25|321.83|319.43|319.31|316.91|0
1684425300000|2023-05-18 15:55:00|319.31|316.91|325.52|323.12|327.54|325.14|318.98|316.58|0
1684425600000|2023-05-18 16:00:00|325.85|323.45|326.36|323.96|327.03|324.63|325.35|322.95|0
1684425900000|2023-05-18 16:05:00|326.53|324.13|328.73|326.33|330.42|328.02|325.85|323.45|0
1684426200000|2023-05-18 16:10:00|328.9|326.5|332.47|330.07|332.47|330.07|327.2|324.8|0
1684426500000|2023-05-18 16:15:00|332.81|330.41|330.93|328.53|334.69|332.29|329.57|327.17|0
1684426800000|2023-05-18 16:20:00|330.76|328.36|329.06|326.66|332.29|329.89|328.55|326.15|0
1684427100000|2023-05-18 16:25:00|329.23|326.83|330.77|328.37|331.96|329.56|328.72|326.32|0
1684427400000|2023-05-18 16:30:00|331.11|328.71|329.91|327.51|331.45|329.05|329.23|326.83|0
1684427700000|2023-05-18 16:35:00|330.08|327.68|331.45|329.05|331.62|329.22|328.89|326.49|0
1684428000000|2023-05-18 16:40:00|331.28|328.88|329.91|327.51|332.64|330.24|329.57|327.17|0
1684428300000|2023-05-18 16:45:00|329.74|327.34|330.42|328.02|331.1|328.7|329.23|326.83|0
1684428600000|2023-05-18 16:50:00|330.59|328.19|330.76|328.36|331.79|329.39|330.25|327.85|0
1684428900000|2023-05-18 16:55:00|330.42|328.02|330.59|328.19|333.67|331.27|330.25|327.85|0
1684429200000|2023-05-18 17:00:00|330.42|328.02|329.56|327.16|330.59|328.19|328.71|326.31|0
1684429500000|2023-05-18 17:05:00|329.39|326.99|328.54|326.14|330.07|327.67|328.37|325.97|0
1684429800000|2023-05-18 17:10:00|328.71|326.31|329.73|327.33|330.41|328.01|328.2|325.8|0
1684430100000|2023-05-18 17:15:00|329.9|327.5|327.01|324.61|329.9|327.5|326.5|324.1|0
1684430400000|2023-05-18 17:20:00|326.84|324.44|325.31|322.91|327.01|324.61|325.14|322.74|0
1684430700000|2023-05-18 17:25:00|325.48|323.08|331.09|328.69|331.09|328.69|323.62|321.22|0
1684431000000|2023-05-18 17:30:00|330.75|328.35|328.19|325.79|331.6|329.2|328.02|325.62|0
1684431300000|2023-05-18 17:35:00|328.36|325.96|330.06|327.66|330.41|328.01|327.51|325.11|0
1684431600000|2023-05-18 17:40:00|330.41|328.01|332.29|329.89|332.46|330.06|329.55|327.15|0
1684431900000|2023-05-18 17:45:00|332.46|330.06|331.43|329.03|334.86|332.46|331.09|328.69|0
1684432200000|2023-05-18 17:50:00|331.6|329.2|333.14|330.74|333.48|331.08|331.6|329.2|0
1684432500000|2023-05-18 17:55:00|333.31|330.91|334.51|332.11|335.89|333.49|333.31|330.91|0
1684432800000|2023-05-18 18:00:00|334.6|332.2|334.34|331.94|335.54|333.14|332.8|330.4|0
1684433100000|2023-05-18 18:05:00|334.51|332.11|333.99|331.59|335.03|332.63|332.96|330.56|0
1684433400000|2023-05-18 18:10:00|334.17|331.77|333.48|331.08|334.85|332.45|333.31|330.91|0
1684433700000|2023-05-18 18:15:00|333.31|330.91|330.05|327.65|333.31|330.91|330.05|327.65|0
1684434000000|2023-05-18 18:20:00|330.22|327.82|328.35|325.95|330.22|327.82|328.18|325.78|0
1684434300000|2023-05-18 18:25:00|328.01|325.61|328.18|325.78|328.35|325.95|326.65|324.25|0
1684434600000|2023-05-18 18:30:00|327.84|325.44|326.82|324.42|328.18|325.78|326.31|323.91|0
1684434900000|2023-05-18 18:35:00|326.65|324.25|325.8|323.4|327.16|324.76|325.46|323.06|0
1684435200000|2023-05-18 18:40:00|325.63|323.23|326.82|324.42|327.33|324.93|325.63|323.23|0
1684435500000|2023-05-18 18:45:00|326.99|324.59|324.61|322.21|327.15|324.75|324.44|322.04|0
1684435800000|2023-05-18 18:50:00|324.44|322.04|325.63|323.23|325.63|323.23|324.11|321.71|0
1684436100000|2023-05-18 18:55:00|325.46|323.06|324.61|322.21|325.63|323.23|324.1|321.7|0
1684436400000|2023-05-18 19:00:00|324.44|322.04|325.03|322.63|325.29|322.89|322.92|320.52|0
1684436700000|2023-05-18 19:05:00|325.12|322.72|323.59|321.19|325.96|323.56|323.59|321.19|0
1684437000000|2023-05-18 19:10:00|323.26|320.86|322.41|320.01|323.43|321.03|322.08|319.68|0
1684437300000|2023-05-18 19:15:00|322.25|319.85|318.55|316.15|322.25|319.85|318.22|315.82|0
1684437600000|2023-05-18 19:20:00|318.39|315.99|321.23|318.83|321.49|319.09|318.39|315.99|0
1684437900000|2023-05-18 19:25:00|321.4|319|319.55|317.15|322.07|319.67|319.55|317.15|0
1684438200000|2023-05-18 19:30:00|319.39|316.99|318.55|316.15|319.89|317.49|318.22|315.82|0
1684438500000|2023-05-18 19:35:00|318.38|315.98|318.49|316.09|321.1|318.7|318.38|315.98|0
1684438800000|2023-05-18 19:40:00|318.66|316.26|313.34|310.94|318.83|316.43|312.85|310.45|0
1684439100000|2023-05-18 19:45:00|313.01|310.61|311.69|309.29|313.18|310.78|311.03|308.63|0
1684439400000|2023-05-18 19:50:00|310.54|308.14|310.7|308.3|311.2|308.8|307.59|305.19|0
1684439700000|2023-05-18 19:55:00|310.87|308.47|311.27|308.87|311.9|309.5|309.22|306.82|0
1684440000000|2023-05-18 20:00:00|311.43|309.03|311.1|308.7|312.09|309.69|310.45|308.05|0
1684440300000|2023-05-18 20:05:00|310.94|308.54|311.27|308.87|311.27|308.87|310.78|308.38|0
1684440600000|2023-05-18 20:10:00|311.1|308.7|310.94|308.54|311.27|308.87|310.94|308.54|0
1684440900000|2023-05-18 20:15:00|311.14|308.34|310.15|307.35|311.14|308.34|309.99|307.19|0
1684441200000|2023-05-18 20:20:00|309.99|307.19|310.32|307.52|310.64|307.84|309.83|307.03|0
1684441500000|2023-05-18 20:25:00|310.4|307.6|311.46|308.66|311.46|308.66|310.32|307.52|0
1684441800000|2023-05-18 20:30:00|311.38|308.58|310.73|307.93|311.46|308.66|310.64|307.84|0
1684442100000|2023-05-18 20:35:00|310.8|308|309.82|307.02|310.8|308|309.82|307.02|0
1684442400000|2023-05-18 20:40:00|309.66|306.86|309.16|306.36|309.66|306.86|309.16|306.36|0
1684442700000|2023-05-18 20:45:00|309.33|306.53|308.84|306.04|309.82|307.02|308.67|305.87|0
1684443000000|2023-05-18 20:50:00|309|306.2|308.83|306.03|309.16|306.36|308.67|305.87|0
1684443300000|2023-05-18 20:55:00|308.76|305.96|308.94|306.14|309.16|306.36|308.59|305.79|0
1684443600000|2023-05-18 21:00:00|308.76|305.96|308.63|305.83|308.76|305.96|308.63|305.83|0
1684443900000|2023-05-18 21:05:00|308.61|305.81|308.63|305.83|308.63|305.83|308.47|305.67|0
1684444200000|2023-05-18 21:10:00|308.65|305.85|308.54|305.74|308.65|305.85|308.54|305.74|0
1684444500000|2023-05-18 21:15:00|308.41|305.61|308.63|305.83|308.63|305.83|308.41|305.61|0
1684444800000|2023-05-18 21:20:00|308.58|305.78|308.51|305.71|308.65|305.85|308.51|305.71|0
1684445100000|2023-05-18 21:25:00|308.53|305.73|308.58|305.78|308.58|305.78|308.51|305.71|0
1684445400000|2023-05-18 21:30:00|308.53|305.73|308.41|305.61|308.53|305.73|308.33|305.53|0
1684445700000|2023-05-18 21:35:00|308.36|305.56|308.36|305.56|308.36|305.56|308.31|305.51|0
1684446000000|2023-05-18 21:40:00|308.26|305.46|308.31|305.51|308.4|305.6|308.17|305.37|0
1684446300000|2023-05-18 21:45:00|308.36|305.56|308.38|305.58|308.72|305.92|308.21|305.41|0
1684446600000|2023-05-18 21:50:00|308.4|305.6|308.07|305.27|308.45|305.65|308.07|305.27|0
1684446900000|2023-05-18 21:55:00|308.04|305.24|308.54|305.74|308.71|305.91|308.02|305.22|0
1684447200000|2023-05-18 22:00:00|308.58|305.78|308.98|306.18|309.8|307|308.58|305.78|0
1684447500000|2023-05-18 22:05:00|309.14|306.34|304.58|301.78|309.14|306.34|302.8|300|0
1684447800000|2023-05-18 22:10:00|303.77|300.97|302.4|299.6|305.23|302.43|302.32|299.52|0
1684448100000|2023-05-18 22:15:00|302.32|299.52|303.29|300.49|303.77|300.97|302.32|299.52|0
1684448400000|2023-05-18 22:20:00|303.45|300.65|303.77|300.97|304.09|301.29|303.12|300.32|0
1684448700000|2023-05-18 22:25:00|303.85|301.05|304.9|302.1|304.99|302.19|303.53|300.73|0
1684449000000|2023-05-18 22:30:00|304.74|301.94|304.9|302.1|304.9|302.1|304.18|301.38|0
1684449300000|2023-05-18 22:35:00|304.74|301.94|304.41|301.61|305.87|303.07|304.41|301.61|0
1684449600000|2023-05-18 22:40:00|304.58|301.78|305.06|302.26|305.39|302.59|304.25|301.45|0
1684449900000|2023-05-18 22:45:00|304.98|302.18|305.22|302.42|305.55|302.75|304.9|302.1|0
1684450200000|2023-05-18 22:50:00|305.06|302.26|304.41|301.61|305.06|302.26|304.09|301.29|0
1684450500000|2023-05-18 22:55:00|304.25|301.45|304.08|301.28|304.41|301.61|303.92|301.12|0
1684450800000|2023-05-18 23:00:00|304.25|301.45|305.38|302.58|305.38|302.58|304.25|301.45|0
1684451100000|2023-05-18 23:05:00|305.54|302.74|305.87|303.07|306.52|303.72|305.54|302.74|0
1684451400000|2023-05-18 23:10:00|305.7|302.9|305.86|303.06|306.03|303.23|305.54|302.74|0
1684451700000|2023-05-18 23:15:00|305.95|303.15|305.86|303.06|306.02|303.22|305.38|302.58|0
1684452000000|2023-05-18 23:20:00|305.78|302.98|305.86|303.06|305.86|303.06|305.54|302.74|0
1684452300000|2023-05-18 23:25:00|305.7|302.9|305.7|302.9|305.86|303.06|305.54|302.74|0
1684452600000|2023-05-18 23:30:00|305.86|303.06|306.83|304.03|307.16|304.36|305.86|303.06|0
1684452900000|2023-05-18 23:35:00|307|304.2|306.67|303.87|307|304.2|306.34|303.54|0
1684453200000|2023-05-18 23:40:00|306.83|304.03|306.99|304.19|307.16|304.36|306.59|303.79|0
1684453500000|2023-05-18 23:45:00|307.08|304.28|306.83|304.03|307.16|304.36|306.5|303.7|0
1684453800000|2023-05-18 23:50:00|306.91|304.11|307.15|304.35|307.15|304.35|306.67|303.87|0
1684454100000|2023-05-18 23:55:00|307.08|304.28|307.15|304.35|307.32|304.52|306.83|304.03|0
1684454400000|2023-05-19 00:00:00|306.99|304.19|306.34|303.54|306.99|304.19|306.18|303.38|0
1684454700000|2023-05-19 00:05:00|306.17|303.37|307.64|304.84|307.8|305|306.17|303.37|0
1684455000000|2023-05-19 00:10:00|307.48|304.68|307.8|305|307.8|305|307.31|304.51|0
1684455300000|2023-05-19 00:15:00|307.64|304.84|307.8|305|307.96|305.16|306.98|304.18|0
1684455600000|2023-05-19 00:20:00|307.96|305.16|306.66|303.86|307.96|305.16|306.49|303.69|0
1684455900000|2023-05-19 00:25:00|306.82|304.02|306.82|304.02|306.98|304.18|305.52|302.72|0
1684456200000|2023-05-19 00:30:00|306.98|304.18|307.31|304.51|307.47|304.67|306.42|303.62|0
1684456500000|2023-05-19 00:35:00|307.14|304.34|307.3|304.5|307.47|304.67|306.98|304.18|0
1684456800000|2023-05-19 00:40:00|307.47|304.67|306.81|304.01|307.47|304.67|306.81|304.01|0
1684457100000|2023-05-19 00:45:00|306.98|304.18|306.81|304.01|307.14|304.34|306.49|303.69|0
1684457400000|2023-05-19 00:50:00|306.98|304.18|306.81|304.01|307.14|304.34|306.73|303.93|0
1684457700000|2023-05-19 00:55:00|306.73|303.93|307.14|304.34|307.3|304.5|306.73|303.93|0
1684458000000|2023-05-19 01:00:00|307.3|304.5|306.81|304.01|307.46|304.66|306.65|303.85|0
1684458300000|2023-05-19 01:05:00|306.89|304.09|307.13|304.33|307.13|304.33|306.65|303.85|0
1684458600000|2023-05-19 01:10:00|307.22|304.42|306.64|303.84|307.3|304.5|306.64|303.84|0
1684458900000|2023-05-19 01:15:00|306.48|303.68|307.29|304.49|307.46|304.66|306.48|303.68|0
1684459200000|2023-05-19 01:20:00|307.46|304.66|308.27|305.47|308.43|305.63|307.29|304.49|0
1684459500000|2023-05-19 01:25:00|308.36|305.56|307.94|305.14|308.6|305.8|307.94|305.14|0
1684459800000|2023-05-19 01:30:00|308.11|305.31|308.76|305.96|309.25|306.45|308.11|305.31|0
1684460100000|2023-05-19 01:35:00|308.92|306.12|308.76|305.96|309.57|306.77|308.59|305.79|0
1684460400000|2023-05-19 01:40:00|308.92|306.12|308.1|305.3|309.25|306.45|307.94|305.14|0
1684460700000|2023-05-19 01:45:00|307.94|305.14|307.94|305.14|308.1|305.3|307.61|304.81|0
1684461000000|2023-05-19 01:50:00|307.77|304.97|307.61|304.81|308.26|305.46|307.45|304.65|0
1684461300000|2023-05-19 01:55:00|307.77|304.97|307.77|304.97|308.1|305.3|307.45|304.65|0
1684461600000|2023-05-19 02:00:00|307.93|305.13|308.26|305.46|308.26|305.46|307.77|304.97|0
1684461900000|2023-05-19 02:05:00|308.18|305.38|307.44|304.64|308.42|305.62|307.44|304.64|0
1684462200000|2023-05-19 02:10:00|307.28|304.48|307.28|304.48|307.77|304.97|307.28|304.48|0
1684462500000|2023-05-19 02:15:00|307.44|304.64|306.71|303.91|307.44|304.64|306.46|303.66|0
1684462800000|2023-05-19 02:20:00|306.79|303.99|306.3|303.5|306.95|304.15|306.3|303.5|0
1684463100000|2023-05-19 02:25:00|306.14|303.34|306.13|303.33|306.79|303.99|305.97|303.17|0
1684463400000|2023-05-19 02:30:00|305.97|303.17|305.81|303.01|305.97|303.17|305.32|302.52|0
1684463700000|2023-05-19 02:35:00|305.97|303.17|305.81|303.01|305.97|303.17|305.65|302.85|0
1684464000000|2023-05-19 02:40:00|305.97|303.17|304.99|302.19|305.97|303.17|304.99|302.19|0
1684464300000|2023-05-19 02:45:00|304.83|302.03|305.64|302.84|305.8|303|304.83|302.03|0
1684464600000|2023-05-19 02:50:00|305.48|302.68|305.15|302.35|305.97|303.17|304.99|302.19|0
1684464900000|2023-05-19 02:55:00|305.08|302.28|304.83|302.03|305.15|302.35|304.83|302.03|0
1684465200000|2023-05-19 03:00:00|304.99|302.19|305.15|302.35|305.64|302.84|304.83|302.03|0
1684465500000|2023-05-19 03:05:00|305.31|302.51|305.31|302.51|305.47|302.67|305.15|302.35|0
1684465800000|2023-05-19 03:10:00|305.15|302.35|305.23|302.43|305.31|302.51|304.66|301.86|0
1684466100000|2023-05-19 03:15:00|305.15|302.35|304.98|302.18|305.47|302.67|304.82|302.02|0
1684466400000|2023-05-19 03:20:00|304.91|302.11|304.5|301.7|304.98|302.18|304.5|301.7|0
1684466700000|2023-05-19 03:25:00|304.33|301.53|304.49|301.69|304.98|302.18|304.17|301.37|0
1684467000000|2023-05-19 03:30:00|304.66|301.86|305.63|302.83|305.79|302.99|304.66|301.86|0
1684467300000|2023-05-19 03:35:00|305.79|302.99|305.95|303.15|306.28|303.48|305.63|302.83|0
1684467600000|2023-05-19 03:40:00|306.04|303.24|306.11|303.31|306.28|303.48|305.79|302.99|0
1684467900000|2023-05-19 03:45:00|305.95|303.15|305.79|302.99|306.11|303.31|305.63|302.83|0
1684468200000|2023-05-19 03:50:00|305.95|303.15|306.11|303.31|306.6|303.8|305.95|303.15|0
1684468500000|2023-05-19 03:55:00|305.95|303.15|306.44|303.64|306.44|303.64|305.95|303.15|0
1684468800000|2023-05-19 04:00:00|306.43|303.63|306.43|303.63|306.76|303.96|306.43|303.63|0
1684469100000|2023-05-19 04:05:00|306.6|303.8|307.08|304.28|307.25|304.45|306.6|303.8|0
1684469400000|2023-05-19 04:10:00|307.25|304.45|307.24|304.44|307.57|304.77|307.08|304.28|0
1684469700000|2023-05-19 04:15:00|307.33|304.53|306.75|303.95|307.33|304.53|306.59|303.79|0
1684470000000|2023-05-19 04:20:00|306.59|303.79|306.59|303.79|306.92|304.12|306.59|303.79|0
1684470300000|2023-05-19 04:25:00|306.75|303.95|306.75|303.95|306.75|303.95|306.43|303.63|0
1684470600000|2023-05-19 04:30:00|306.91|304.11|306.59|303.79|307.08|304.28|306.59|303.79|0
1684470900000|2023-05-19 04:35:00|306.51|303.71|306.42|303.62|306.91|304.11|306.42|303.62|0
1684471200000|2023-05-19 04:40:00|306.59|303.79|306.59|303.79|306.59|303.79|306.1|303.3|0
1684471500000|2023-05-19 04:45:00|306.75|303.95|306.42|303.62|306.75|303.95|306.42|303.62|0
1684471800000|2023-05-19 04:50:00|306.58|303.78|306.91|304.11|306.91|304.11|306.42|303.62|0
1684472100000|2023-05-19 04:55:00|307.07|304.27|306.74|303.94|307.07|304.27|306.74|303.94|0
1684472400000|2023-05-19 05:00:00|306.58|303.78|307.15|304.35|307.39|304.59|306.58|303.78|0
1684472700000|2023-05-19 05:05:00|307.23|304.43|307.72|304.92|307.72|304.92|306.9|304.1|0
1684473000000|2023-05-19 05:10:00|307.56|304.76|306.9|304.1|307.56|304.76|306.9|304.1|0
1684473300000|2023-05-19 05:15:00|306.74|303.94|307.06|304.26|307.06|304.26|306.58|303.78|0
1684473600000|2023-05-19 05:20:00|307.23|304.43|306.57|303.77|307.23|304.43|306.25|303.45|0
1684473900000|2023-05-19 05:25:00|306.41|303.61|306.25|303.45|306.74|303.94|306.25|303.45|0
1684474200000|2023-05-19 05:30:00|306.41|303.61|307.06|304.26|307.06|304.26|306.25|303.45|0
1684474500000|2023-05-19 05:35:00|306.9|304.1|306.73|303.93|306.9|304.1|306.57|303.77|0
1684474800000|2023-05-19 05:40:00|306.9|304.1|307.06|304.26|307.22|304.42|306.89|304.09|0
1684475100000|2023-05-19 05:45:00|306.89|304.09|307.38|304.58|307.38|304.58|306.41|303.61|0
1684475400000|2023-05-19 05:50:00|307.54|304.74|307.87|305.07|308.2|305.4|307.38|304.58|0
1684475700000|2023-05-19 05:55:00|308.03|305.23|307.87|305.07|308.03|305.23|307.54|304.74|0
1684476000000|2023-05-19 06:00:00|308.03|305.23|308.36|305.56|309.17|306.37|308.03|305.23|0
1684476300000|2023-05-19 06:05:00|308.16|305.76|307.83|305.43|308.81|306.41|307.83|305.43|0
1684476600000|2023-05-19 06:10:00|307.67|305.27|307.17|304.77|307.83|305.43|307.01|304.61|0
1684476900000|2023-05-19 06:15:00|307.34|304.94|307.66|305.26|307.83|305.43|307.01|304.61|0
1684477200000|2023-05-19 06:20:00|307.34|304.94|306.19|303.79|307.34|304.94|305.38|302.98|0
1684477500000|2023-05-19 06:25:00|306.36|303.96|305.06|302.66|306.36|303.96|305.06|302.66|0
1684477800000|2023-05-19 06:30:00|305.22|302.82|306.77|304.37|306.77|304.37|305.22|302.82|0
1684478100000|2023-05-19 06:35:00|306.68|304.28|307|304.6|307.33|304.93|306.52|304.12|0
1684478400000|2023-05-19 06:40:00|307.17|304.77|307.33|304.93|307.49|305.09|306.84|304.44|0
1684478700000|2023-05-19 06:45:00|307.49|305.09|307.54|305.14|308.2|305.8|307.47|305.07|0
1684479000000|2023-05-19 06:50:00|307.47|305.07|308.19|305.79|308.36|305.96|307.22|304.82|0
1684479300000|2023-05-19 06:55:00|308.36|305.96|308.68|306.28|308.85|306.45|308.03|305.63|0
1684479600000|2023-05-19 07:00:00|308.85|306.45|309.33|306.93|309.83|307.43|308.19|305.79|0
1684479900000|2023-05-19 07:05:00|309.5|307.1|309.5|307.1|310.32|307.92|308.68|306.28|0
1684480200000|2023-05-19 07:10:00|309.17|306.77|309.17|306.77|309.5|307.1|308.68|306.28|0
1684480500000|2023-05-19 07:15:00|309.09|306.69|308.02|305.62|309.49|307.09|307.86|305.46|0
1684480800000|2023-05-19 07:20:00|308.19|305.79|308.51|306.11|308.51|306.11|307.54|305.14|0
1684481100000|2023-05-19 07:25:00|308.84|306.44|309.65|307.25|310.31|307.91|308.84|306.44|0
1684481400000|2023-05-19 07:30:00|309.33|306.93|308.02|305.62|309.33|306.93|308.02|305.62|0
1684481700000|2023-05-19 07:35:00|308.18|305.78|309.16|306.76|309.65|307.25|307.86|305.46|0
1684482000000|2023-05-19 07:40:00|309.08|306.68|309|306.6|309.65|307.25|308.83|306.43|0
1684482300000|2023-05-19 07:45:00|308.92|306.52|308.67|306.27|309|306.6|308.18|305.78|0
1684482600000|2023-05-19 07:50:00|308.75|306.35|307.69|305.29|309|306.6|307.69|305.29|0
1684482900000|2023-05-19 07:55:00|307.85|305.45|307.53|305.13|308.18|305.78|307.28|304.88|0
1684483200000|2023-05-19 08:00:00|307.61|305.21|307.85|305.45|308.5|306.1|307.04|304.64|0
1684483500000|2023-05-19 08:05:00|307.69|305.29|308.17|305.77|308.17|305.77|307.52|305.12|0
1684483800000|2023-05-19 08:10:00|308.01|305.61|307.68|305.28|308.34|305.94|307.36|304.96|0
1684484100000|2023-05-19 08:15:00|307.61|305.21|308.33|305.93|309.15|306.75|307.52|305.12|0
1684484400000|2023-05-19 08:20:00|308.5|306.1|308.58|306.18|308.66|306.26|308.17|305.77|0
1684484700000|2023-05-19 08:25:00|308.66|306.26|307.52|305.12|308.74|306.34|307.35|304.95|0
1684485000000|2023-05-19 08:30:00|307.68|305.28|305.4|303|307.68|305.28|305.4|303|0
1684485300000|2023-05-19 08:35:00|305.57|303.17|305.49|303.09|305.57|303.17|304.27|301.87|0
1684485600000|2023-05-19 08:40:00|305.4|303|306.54|304.14|306.7|304.3|305.24|302.84|0
1684485900000|2023-05-19 08:45:00|306.7|304.3|305.89|303.49|307.02|304.62|305.89|303.49|0
1684486200000|2023-05-19 08:50:00|305.81|303.41|304.75|302.35|306.21|303.81|304.43|302.03|0
1684486500000|2023-05-19 08:55:00|304.59|302.19|305.23|302.83|305.56|303.16|303.94|301.54|0
1684486800000|2023-05-19 09:00:00|305.07|302.67|305.88|303.48|306.04|303.64|304.99|302.59|0
1684487100000|2023-05-19 09:05:00|305.72|303.32|305.39|302.99|306.04|303.64|305.39|302.99|0
1684487400000|2023-05-19 09:10:00|305.23|302.83|305.55|303.15|305.72|303.32|305.07|302.67|0
1684487700000|2023-05-19 09:15:00|305.39|302.99|305.72|303.32|305.88|303.48|304.91|302.51|0
1684488000000|2023-05-19 09:20:00|305.64|303.24|306.69|304.29|306.94|304.54|305.64|303.24|0
1684488300000|2023-05-19 09:25:00|306.77|304.37|306.52|304.12|307.01|304.61|306.36|303.96|0
1684488600000|2023-05-19 09:30:00|306.61|304.21|306.85|304.45|307.34|304.94|306.61|304.21|0
1684488900000|2023-05-19 09:35:00|307.01|304.61|306.68|304.28|307.17|304.77|306.2|303.8|0
1684489200000|2023-05-19 09:40:00|306.85|304.45|306.2|303.8|307.17|304.77|306.03|303.63|0
1684489500000|2023-05-19 09:45:00|306.36|303.96|305.87|303.47|306.84|304.44|305.87|303.47|0
1684489800000|2023-05-19 09:50:00|305.79|303.39|306.03|303.63|306.52|304.12|305.54|303.14|0
1684490100000|2023-05-19 09:55:00|306.19|303.79|306.19|303.79|306.35|303.95|305.7|303.3|0
1684490400000|2023-05-19 10:00:00|306.52|304.12|306.35|303.95|307.17|304.77|306.03|303.63|0
1684490700000|2023-05-19 10:05:00|306.27|303.87|307.49|305.09|307.49|305.09|306.03|303.63|0
1684491000000|2023-05-19 10:10:00|307.33|304.93|307.32|304.92|307.65|305.25|306.84|304.44|0
1684491300000|2023-05-19 10:15:00|307.49|305.09|308.79|306.39|309.12|306.72|307.16|304.76|0
1684491600000|2023-05-19 10:20:00|308.63|306.23|307.97|305.57|308.79|306.39|307.81|305.41|0
1684491900000|2023-05-19 10:25:00|308.14|305.74|307.32|304.92|308.14|305.74|306.83|304.43|0
1684492200000|2023-05-19 10:30:00|307.24|304.84|307.64|305.24|307.97|305.57|306.99|304.59|0
1684492500000|2023-05-19 10:35:00|307.48|305.08|307.32|304.92|307.89|305.49|307.32|304.92|0
1684492800000|2023-05-19 10:40:00|307.16|304.76|307.48|305.08|307.97|305.57|307.15|304.75|0
1684493100000|2023-05-19 10:45:00|307.32|304.92|307.64|305.24|308.29|305.89|307.15|304.75|0
1684493400000|2023-05-19 10:50:00|307.8|305.4|308.13|305.73|308.54|306.14|307.64|305.24|0
1684493700000|2023-05-19 10:55:00|307.97|305.57|307.96|305.56|308.29|305.89|307.64|305.24|0
1684494000000|2023-05-19 11:00:00|307.8|305.4|305.69|303.29|307.8|305.4|305.04|302.64|0
1684494300000|2023-05-19 11:05:00|305.52|303.12|305.85|303.45|306.17|303.77|305.52|303.12|0
1684494600000|2023-05-19 11:10:00|305.77|303.37|305.77|303.37|306.17|303.77|305.68|303.28|0
1684494900000|2023-05-19 11:15:00|305.68|303.28|304.87|302.47|306.17|303.77|304.87|302.47|0
1684495200000|2023-05-19 11:20:00|304.71|302.31|303.41|301.01|305.19|302.79|303.09|300.69|0
1684495500000|2023-05-19 11:25:00|303.25|300.85|304.06|301.66|304.38|301.98|303.25|300.85|0
1684495800000|2023-05-19 11:30:00|303.74|301.34|303.25|300.85|304.22|301.82|303.09|300.69|0
1684496100000|2023-05-19 11:35:00|303.33|300.93|302.28|299.88|303.33|300.93|302.28|299.88|0
1684496400000|2023-05-19 11:40:00|302.44|300.04|303.89|301.49|304.14|301.74|302.28|299.88|0
1684496700000|2023-05-19 11:45:00|303.73|301.33|305.51|303.11|305.51|303.11|303.73|301.33|0
1684497000000|2023-05-19 11:50:00|305.84|303.44|304.86|302.46|305.84|303.44|304.38|301.98|0
1684497300000|2023-05-19 11:55:00|304.7|302.3|303.73|301.33|305.02|302.62|303.73|301.33|0
1684497600000|2023-05-19 12:00:00|303.65|301.25|303.24|300.84|303.89|301.49|302.43|300.03|0
1684497900000|2023-05-19 12:05:00|303.4|301|303.89|301.49|304.05|301.65|302.92|300.52|0
1684498200000|2023-05-19 12:10:00|304.05|301.65|305.02|302.62|305.18|302.78|304.05|301.65|0
1684498500000|2023-05-19 12:15:00|305.18|302.78|305.02|302.62|305.91|303.51|304.69|302.29|0
1684498800000|2023-05-19 12:20:00|305.1|302.7|303.56|301.16|305.18|302.78|303.07|300.67|0
1684499100000|2023-05-19 12:25:00|303.4|301|302.43|300.03|303.4|301|302.27|299.87|0
1684499400000|2023-05-19 12:30:00|302.59|300.19|301.78|299.38|302.75|300.35|301.62|299.22|0
1684499700000|2023-05-19 12:35:00|301.94|299.54|303.23|300.83|303.55|301.15|301.62|299.22|0
1684500000000|2023-05-19 12:40:00|303.39|300.99|301.62|299.22|303.55|301.15|301.62|299.22|0
1684500300000|2023-05-19 12:45:00|301.78|299.38|302.58|300.18|303.07|300.67|301.62|299.22|0
1684500600000|2023-05-19 12:50:00|302.42|300.02|302.1|299.7|302.74|300.34|302.1|299.7|0
1684500900000|2023-05-19 12:55:00|302.18|299.78|300.81|298.41|302.26|299.86|300.49|298.09|0
1684501200000|2023-05-19 13:00:00|301.13|298.73|302.26|299.86|302.26|299.86|301.13|298.73|0
1684501500000|2023-05-19 13:05:00|302.09|299.69|301.93|299.53|302.42|300.02|301.45|299.05|0
1684501800000|2023-05-19 13:10:00|301.77|299.37|302.9|300.5|303.22|300.82|301.29|298.89|0
1684502100000|2023-05-19 13:15:00|303.06|300.66|301.61|299.21|303.22|300.82|301.29|298.89|0
1684502400000|2023-05-19 13:20:00|301.53|299.13|301.77|299.37|302.25|299.85|301.12|298.72|0
1684502700000|2023-05-19 13:25:00|301.44|299.04|304.51|302.11|306.13|303.73|301.44|299.04|0
1684503000000|2023-05-19 13:30:00|304.83|302.43|304.67|302.27|307.43|305.03|304.02|301.62|0
1684503300000|2023-05-19 13:35:00|304.51|302.11|303.7|301.3|305.64|303.24|302.89|300.49|0
1684503600000|2023-05-19 13:40:00|303.54|301.14|302.73|300.33|304.35|301.95|301.6|299.2|0
1684503900000|2023-05-19 13:45:00|302.89|300.49|304.18|301.78|304.83|302.43|302.73|300.33|0
1684504200000|2023-05-19 13:50:00|304.34|301.94|303.05|300.65|304.51|302.11|301.44|299.04|0
1684504500000|2023-05-19 13:55:00|303.21|300.81|302.56|300.16|303.37|300.97|302.24|299.84|0
1684504800000|2023-05-19 14:00:00|302.4|300|305.47|303.07|306.94|304.54|302.4|300|0
1684505100000|2023-05-19 14:05:00|305.8|303.4|303.85|301.45|306.28|303.88|303.69|301.29|0
1684505400000|2023-05-19 14:10:00|304.01|301.61|304.01|301.61|305.96|303.56|303.2|300.8|0
1684505700000|2023-05-19 14:15:00|303.85|301.45|303.36|300.96|304.01|301.61|302.88|300.48|0
1684506000000|2023-05-19 14:20:00|303.04|300.64|302.39|299.99|303.2|300.8|302.07|299.67|0
1684506300000|2023-05-19 14:25:00|302.23|299.83|302.39|299.99|303.2|300.8|301.75|299.35|0
1684506600000|2023-05-19 14:30:00|302.55|300.15|301.75|299.35|302.88|300.48|301.59|299.19|0
1684506900000|2023-05-19 14:35:00|301.59|299.19|303.68|301.28|305.46|303.06|301.43|299.03|0
1684507200000|2023-05-19 14:40:00|303.84|301.44|304.81|302.41|305.62|303.22|303.52|301.12|0
1684507500000|2023-05-19 14:45:00|304.98|302.58|306.6|304.2|306.76|304.36|304.98|302.58|0
1684507800000|2023-05-19 14:50:00|306.76|304.36|304.65|302.25|306.76|304.36|304|301.6|0
1684508100000|2023-05-19 14:55:00|304.49|302.09|303.84|301.44|305.62|303.22|303.84|301.44|0
1684508400000|2023-05-19 15:00:00|304|301.6|302.71|300.31|304.41|302.01|302.54|300.14|0
1684508700000|2023-05-19 15:05:00|302.87|300.47|307.57|305.17|308.06|305.66|302.87|300.47|0
1684509000000|2023-05-19 15:10:00|308.22|305.82|308.87|306.47|310.51|308.11|305.94|303.54|0
1684509300000|2023-05-19 15:15:00|309.04|306.64|311.16|308.76|313.3|310.9|308.06|305.66|0
1684509600000|2023-05-19 15:20:00|311|308.6|311.87|309.47|312.52|310.12|307.4|305|0
1684509900000|2023-05-19 15:25:00|312.19|309.79|316.63|314.23|316.63|314.23|309.58|307.18|0
1684510200000|2023-05-19 15:30:00|316.96|314.56|317.37|314.97|320.02|317.62|316.13|313.73|0
1684510500000|2023-05-19 15:35:00|317.7|315.3|321.85|319.45|324.53|322.13|317.37|314.97|0
1684510800000|2023-05-19 15:40:00|322.52|320.12|319.35|316.95|323.86|321.46|319.35|316.95|0
1684511100000|2023-05-19 15:45:00|319.52|317.12|315.38|312.98|319.52|317.12|313.99|311.59|0
1684511400000|2023-05-19 15:50:00|315.05|312.65|315.38|312.98|316.54|314.14|314.56|312.16|0
1684511700000|2023-05-19 15:55:00|315.88|313.48|316.7|314.3|317.53|315.13|312.75|310.35|0
1684512000000|2023-05-19 16:00:00|316.87|314.47|316.86|314.46|319.02|316.62|314.72|312.32|0
1684512300000|2023-05-19 16:05:00|316.7|314.3|317.86|315.46|319.02|316.62|316.04|313.64|0
1684512600000|2023-05-19 16:10:00|317.69|315.29|318.52|316.12|318.85|316.45|316.53|314.13|0
1684512900000|2023-05-19 16:15:00|318.35|315.95|316.53|314.13|320.68|318.28|315.54|313.14|0
1684513200000|2023-05-19 16:20:00|316.36|313.96|315.15|312.75|316.36|313.96|314|311.6|0
1684513500000|2023-05-19 16:25:00|315.07|312.67|317.47|315.07|317.64|315.24|314.74|312.34|0
1684513800000|2023-05-19 16:30:00|317.8|315.4|322.06|319.66|322.81|320.41|317.8|315.4|0
1684514100000|2023-05-19 16:35:00|321.89|319.49|317.4|315|322.06|319.66|316.9|314.5|0
1684514400000|2023-05-19 16:40:00|317.23|314.83|316.07|313.67|317.89|315.49|316.07|313.67|0
1684514700000|2023-05-19 16:45:00|316.24|313.84|314.75|312.35|316.4|314|314.75|312.35|0
1684515000000|2023-05-19 16:50:00|314.91|312.51|312.94|310.54|315.57|313.17|312.94|310.54|0
1684515300000|2023-05-19 16:55:00|313.02|310.62|314.58|312.18|314.91|312.51|312.94|310.54|0
1684515600000|2023-05-19 17:00:00|314.42|312.02|312.69|310.29|315.08|312.68|312.28|309.88|0
1684515900000|2023-05-19 17:05:00|312.93|310.53|313.75|311.35|313.92|311.52|312.11|309.71|0
1684516200000|2023-05-19 17:10:00|313.92|311.52|313.92|311.52|315.07|312.67|313.68|311.28|0
1684516500000|2023-05-19 17:15:00|314.08|311.68|312.93|310.53|314.25|311.85|312.44|310.04|0
1684516800000|2023-05-19 17:20:00|313.09|310.69|312.6|310.2|314.25|311.85|312.43|310.03|0
1684517100000|2023-05-19 17:25:00|312.76|310.36|313.91|311.51|315.23|312.83|312.6|310.2|0
1684517400000|2023-05-19 17:30:00|314.08|311.68|313.75|311.35|314.9|312.5|313.09|310.69|0
1684517700000|2023-05-19 17:35:00|313.91|311.51|314.24|311.84|315.56|313.16|313.58|311.18|0
1684518000000|2023-05-19 17:40:00|314.4|312|315.72|313.32|316.55|314.15|313.91|311.51|0
1684518300000|2023-05-19 17:45:00|316.39|313.99|316.88|314.48|317.38|314.98|314.73|312.33|0
1684518600000|2023-05-19 17:50:00|317.05|314.65|316.22|313.82|318.04|315.64|316.05|313.65|0
1684518900000|2023-05-19 17:55:00|316.38|313.98|319.2|316.8|319.2|316.8|316.3|313.9|0
1684519200000|2023-05-19 18:00:00|318.87|316.47|319.53|317.13|320.36|317.96|318.37|315.97|0
1684519500000|2023-05-19 18:05:00|319.37|316.97|318.87|316.47|319.86|317.46|317.7|315.3|0
1684519800000|2023-05-19 18:10:00|319.03|316.63|320.54|318.14|320.62|318.22|318.86|316.46|0
1684520100000|2023-05-19 18:15:00|320.45|318.05|318.29|315.89|322.95|320.55|318.29|315.89|0
1684520400000|2023-05-19 18:20:00|318.46|316.06|316.54|314.14|318.46|316.06|316.04|313.64|0
1684520700000|2023-05-19 18:25:00|316.37|313.97|319.69|317.29|320.19|317.79|316.37|313.97|0
1684521000000|2023-05-19 18:30:00|319.86|317.46|319.69|317.29|321.02|318.62|319.03|316.63|0
1684521300000|2023-05-19 18:35:00|319.86|317.46|318.03|315.63|320.19|317.79|317.36|314.96|0
1684521600000|2023-05-19 18:40:00|317.7|315.3|317.53|315.13|318.69|316.29|317.2|314.8|0
1684521900000|2023-05-19 18:45:00|317.69|315.29|319.19|316.79|320.02|317.62|317.53|315.13|0
1684522200000|2023-05-19 18:50:00|319.02|316.62|316.04|313.64|319.02|316.62|315.37|312.97|0
1684522500000|2023-05-19 18:55:00|315.87|313.47|314.38|311.98|315.87|313.47|314.22|311.82|0
1684522800000|2023-05-19 19:00:00|314.55|312.15|315.37|312.97|316.03|313.63|314.22|311.82|0
1684523100000|2023-05-19 19:05:00|315.54|313.14|316.36|313.96|317.36|314.96|315.21|312.81|0
1684523400000|2023-05-19 19:10:00|316.2|313.8|314.21|311.81|316.36|313.96|314.21|311.81|0
1684523700000|2023-05-19 19:15:00|314.05|311.65|315.2|312.8|315.86|313.46|314.05|311.65|0
1684524000000|2023-05-19 19:20:00|315.37|312.97|315.53|313.13|317.02|314.62|315.37|312.97|0
1684524300000|2023-05-19 19:25:00|315.37|312.97|317.52|315.12|317.68|315.28|315.37|312.97|0
1684524600000|2023-05-19 19:30:00|317.35|314.95|317.68|315.28|318.84|316.44|317.02|314.62|0
1684524900000|2023-05-19 19:35:00|317.51|315.11|315.53|313.13|317.85|315.45|314.7|312.3|0
1684525200000|2023-05-19 19:40:00|315.61|313.21|314.37|311.97|315.69|313.29|314.21|311.81|0
1684525500000|2023-05-19 19:45:00|314.21|311.81|315.03|312.63|315.86|313.46|314.21|311.81|0
1684525800000|2023-05-19 19:50:00|315.85|313.45|312.89|310.49|316.35|313.95|312.72|310.32|0
1684526100000|2023-05-19 19:55:00|312.72|310.32|314.7|312.3|314.7|312.3|312.23|309.83|0
1684526400000|2023-05-19 20:00:00|315.03|312.63|315.19|312.79|315.19|312.79|314.04|311.64|0
1684526700000|2023-05-19 20:05:00|315.35|312.95|315.52|313.12|315.68|313.28|315.19|312.79|0
1684527000000|2023-05-19 20:10:00|315.35|312.95|317.17|314.77|317.26|314.86|315.35|312.95|0
1684715100000|2023-05-22 00:25:00|316.44|313.64|316.27|313.47|316.6|313.8|316.11|313.31|0
1684715400000|2023-05-22 00:30:00|316.11|313.31|315.94|313.14|316.44|313.64|315.94|313.14|0
1684715700000|2023-05-22 00:35:00|316.02|313.22|317.1|314.3|317.43|314.63|315.94|313.14|0
1684716000000|2023-05-22 00:40:00|316.93|314.13|317.1|314.3|317.93|315.13|316.93|314.13|0
1684716300000|2023-05-22 00:45:00|316.93|314.13|316.6|313.8|316.93|314.13|316.1|313.3|0
1684716600000|2023-05-22 00:50:00|316.43|313.63|316.26|313.46|316.43|313.63|316.1|313.3|0
1684716900000|2023-05-22 00:55:00|316.1|313.3|316.43|313.63|316.51|313.71|316.1|313.3|0
1684717200000|2023-05-22 01:00:00|316.59|313.79|316.43|313.63|316.76|313.96|316.1|313.3|0
1684717500000|2023-05-22 01:05:00|316.59|313.79|317.42|314.62|317.75|314.95|316.59|313.79|0
1684717800000|2023-05-22 01:10:00|317.25|314.45|316.92|314.12|317.75|314.95|316.76|313.96|0
1684718100000|2023-05-22 01:15:00|317.09|314.29|317.42|314.62|317.58|314.78|316.92|314.12|0
1684718400000|2023-05-22 01:20:00|317.25|314.45|316.59|313.79|317.42|314.62|316.59|313.79|0
1684718700000|2023-05-22 01:25:00|316.75|313.95|316.25|313.45|316.92|314.12|315.76|312.96|0
1684719000000|2023-05-22 01:30:00|316.42|313.62|317.41|314.61|317.58|314.78|316.25|313.45|0
1684719300000|2023-05-22 01:35:00|317.58|314.78|318.08|315.28|318.24|315.44|317.08|314.28|0
1684719600000|2023-05-22 01:40:00|318.24|315.44|318.24|315.44|318.41|315.61|317.74|314.94|0
1684719900000|2023-05-22 01:45:00|318.07|315.27|317.91|315.11|318.07|315.27|317.41|314.61|0
1684720200000|2023-05-22 01:50:00|317.74|314.94|317.49|314.69|317.74|314.94|317.24|314.44|0
1684720500000|2023-05-22 01:55:00|317.41|314.61|317.74|314.94|317.74|314.94|317.41|314.61|0
1684720800000|2023-05-22 02:00:00|317.57|314.77|318.07|315.27|318.4|315.6|317.57|314.77|0
1684721100000|2023-05-22 02:05:00|318.23|315.43|318.07|315.27|318.4|315.6|317.9|315.1|0
1684721400000|2023-05-22 02:10:00|318.23|315.43|318.73|315.93|318.73|315.93|318.07|315.27|0
1684721700000|2023-05-22 02:15:00|318.56|315.76|317.4|314.6|318.73|315.93|317.07|314.27|0
1684722000000|2023-05-22 02:20:00|317.57|314.77|317.07|314.27|317.73|314.93|317.07|314.27|0
1684722300000|2023-05-22 02:25:00|317.23|314.43|317.73|314.93|318.39|315.59|317.23|314.43|0
1684722600000|2023-05-22 02:30:00|317.9|315.1|318.39|315.59|318.56|315.76|317.73|314.93|0
1684722900000|2023-05-22 02:35:00|318.56|315.76|318.23|315.43|318.56|315.76|318.23|315.43|0
1684723200000|2023-05-22 02:40:00|318.06|315.26|317.23|314.43|318.06|315.26|317.23|314.43|0
1684723500000|2023-05-22 02:45:00|317.39|314.59|317.23|314.43|317.56|314.76|317.06|314.26|0
1684723800000|2023-05-22 02:50:00|317.39|314.59|317.39|314.59|317.89|315.09|317.23|314.43|0
1684724100000|2023-05-22 02:55:00|317.56|314.76|317.39|314.59|317.56|314.76|317.06|314.26|0
1684724400000|2023-05-22 03:00:00|317.22|314.42|317.55|314.75|317.55|314.75|316.73|313.93|0
1684724700000|2023-05-22 03:05:00|317.47|314.67|317.39|314.59|317.55|314.75|317.22|314.42|0
1684725000000|2023-05-22 03:10:00|317.55|314.75|317.05|314.25|317.55|314.75|316.89|314.09|0
1684725300000|2023-05-22 03:15:00|317.22|314.42|316.72|313.92|317.22|314.42|316.72|313.92|0
1684725600000|2023-05-22 03:20:00|316.55|313.75|316.72|313.92|316.89|314.09|316.55|313.75|0
1684725900000|2023-05-22 03:25:00|316.89|314.09|316.22|313.42|316.89|314.09|316.06|313.26|0
1684726200000|2023-05-22 03:30:00|316.39|313.59|316.22|313.42|316.39|313.59|316.05|313.25|0
1684726500000|2023-05-22 03:35:00|316.05|313.25|315.89|313.09|316.22|313.42|315.89|313.09|0
1684726800000|2023-05-22 03:40:00|315.72|312.92|315.56|312.76|315.72|312.92|315.39|312.59|0
1684727100000|2023-05-22 03:45:00|315.39|312.59|315.55|312.75|315.72|312.92|315.39|312.59|0
1684727400000|2023-05-22 03:50:00|315.47|312.67|315.72|312.92|315.88|313.08|315.39|312.59|0
1684727700000|2023-05-22 03:55:00|315.55|312.75|315.06|312.26|315.72|312.92|315.06|312.26|0
1684728000000|2023-05-22 04:00:00|314.89|312.09|314.72|311.92|315.05|312.25|314.72|311.92|0
1684728300000|2023-05-22 04:05:00|314.56|311.76|314.56|311.76|314.56|311.76|314.23|311.43|0
1684728600000|2023-05-22 04:10:00|314.39|311.59|314.23|311.43|314.39|311.59|314.06|311.26|0
1684728900000|2023-05-22 04:15:00|314.39|311.59|314.55|311.75|314.56|311.76|314.39|311.59|0
1684729200000|2023-05-22 04:20:00|314.72|311.92|314.39|311.59|314.88|312.08|314.39|311.59|0
1684729500000|2023-05-22 04:25:00|314.55|311.75|314.55|311.75|314.88|312.08|314.55|311.75|0
1684729800000|2023-05-22 04:30:00|314.72|311.92|314.72|311.92|314.72|311.92|314.55|311.75|0
1684730100000|2023-05-22 04:35:00|314.55|311.75|315.37|312.57|315.54|312.74|314.55|311.75|0
1684730400000|2023-05-22 04:40:00|315.3|312.5|314.88|312.08|315.37|312.57|314.55|311.75|0
1684730700000|2023-05-22 04:45:00|314.71|311.91|314.55|311.75|315.04|312.24|314.55|311.75|0
1684731000000|2023-05-22 04:50:00|314.71|311.91|314.21|311.41|314.71|311.91|313.89|311.09|0
1684731300000|2023-05-22 04:55:00|314.38|311.58|314.54|311.74|314.71|311.91|314.21|311.41|0
1684731600000|2023-05-22 05:00:00|314.87|312.07|314.54|311.74|315.04|312.24|314.54|311.74|0
1684731900000|2023-05-22 05:05:00|314.46|311.66|314.71|311.91|314.71|311.91|314.38|311.58|0
1684732200000|2023-05-22 05:10:00|314.87|312.07|314.54|311.74|314.87|312.07|314.37|311.57|0
1684732500000|2023-05-22 05:15:00|314.7|311.9|314.54|311.74|314.7|311.9|314.21|311.41|0
1684732800000|2023-05-22 05:20:00|314.7|311.9|314.37|311.57|314.7|311.9|314.37|311.57|0
1684733100000|2023-05-22 05:25:00|314.54|311.74|314.62|311.82|314.87|312.07|314.37|311.57|0
1684733400000|2023-05-22 05:30:00|314.53|311.73|315.36|312.56|315.53|312.73|314.53|311.73|0
1684733700000|2023-05-22 05:35:00|315.52|312.72|315.52|312.72|315.86|313.06|315.19|312.39|0
1684734000000|2023-05-22 05:40:00|315.61|312.81|315.52|312.72|315.69|312.89|315.19|312.39|0
1684734300000|2023-05-22 05:45:00|315.36|312.56|315.36|312.56|315.52|312.72|315.19|312.39|0
1684734600000|2023-05-22 05:50:00|315.19|312.39|315.52|312.72|315.52|312.72|315.02|312.22|0
1684734900000|2023-05-22 05:55:00|315.68|312.88|316.01|313.21|316.18|313.38|315.68|312.88|0
1684735200000|2023-05-22 06:00:00|315.85|313.05|316.51|313.71|316.6|313.8|315.85|313.05|0
1684735500000|2023-05-22 06:05:00|316.31|313.91|316.31|313.91|316.64|314.24|315.65|313.25|0
1684735800000|2023-05-22 06:10:00|316.39|313.99|316.31|313.91|316.8|314.4|316.31|313.91|0
1684736100000|2023-05-22 06:15:00|316.47|314.07|316.23|313.83|316.64|314.24|315.97|313.57|0
1684736400000|2023-05-22 06:20:00|315.97|313.57|315.64|313.24|315.97|313.57|314.98|312.58|0
1684736700000|2023-05-22 06:25:00|315.81|313.41|315.64|313.24|316.14|313.74|315.48|313.08|0
1684737000000|2023-05-22 06:30:00|315.47|313.07|315.64|313.24|315.97|313.57|315.31|312.91|0
1684737300000|2023-05-22 06:35:00|315.47|313.07|316.47|314.07|316.47|314.07|315.47|313.07|0
1684737600000|2023-05-22 06:40:00|316.3|313.9|316.46|314.06|316.55|314.15|316.13|313.73|0
1684737900000|2023-05-22 06:45:00|316.3|313.9|316.79|314.39|316.79|314.39|316.13|313.73|0
1684738200000|2023-05-22 06:50:00|316.88|314.48|317.79|315.39|317.79|315.39|316.88|314.48|0
1684738500000|2023-05-22 06:55:00|317.95|315.55|317.12|314.72|317.95|315.55|316.96|314.56|0
1684738800000|2023-05-22 07:00:00|317.29|314.89|317.62|315.22|319.45|317.05|317.04|314.64|0
1684739100000|2023-05-22 07:05:00|317.79|315.39|316.13|313.73|317.95|315.55|316.13|313.73|0
1684739400000|2023-05-22 07:10:00|316.29|313.89|316.95|314.55|316.95|314.55|315.79|313.39|0
1684739700000|2023-05-22 07:15:00|316.79|314.39|318.78|316.38|318.95|316.55|316.79|314.39|0
1684740000000|2023-05-22 07:20:00|318.61|316.21|317.45|315.05|318.78|316.38|317.12|314.72|0
1684740300000|2023-05-22 07:25:00|317.61|315.21|316.45|314.05|317.95|315.55|316.45|314.05|0
1684740600000|2023-05-22 07:30:00|316.78|314.38|317.78|315.38|318.44|316.04|316.62|314.22|0
1684740900000|2023-05-22 07:35:00|317.94|315.54|317.11|314.71|318.44|316.04|316.95|314.55|0
1684741200000|2023-05-22 07:40:00|316.95|314.55|316.12|313.72|316.95|314.55|316.12|313.72|0
1684741500000|2023-05-22 07:45:00|316.28|313.88|315.95|313.55|316.61|314.21|315.95|313.55|0
1684741800000|2023-05-22 07:50:00|315.78|313.38|316.11|313.71|316.44|314.04|315.62|313.22|0
1684742100000|2023-05-22 07:55:00|316.2|313.8|315.28|312.88|316.2|313.8|314.79|312.39|0
1684742400000|2023-05-22 08:00:00|315.45|313.05|316.44|314.04|316.44|314.04|315.28|312.88|0
1684742700000|2023-05-22 08:05:00|316.53|314.13|315.94|313.54|316.61|314.21|315.78|313.38|0
1684743000000|2023-05-22 08:10:00|315.78|313.38|315.53|313.13|316.61|314.21|315.45|313.05|0
1684743300000|2023-05-22 08:15:00|315.61|313.21|315.53|313.13|316.11|313.71|315.45|313.05|0
1684743600000|2023-05-22 08:20:00|315.44|313.04|314.45|312.05|315.44|313.04|314.45|312.05|0
1684743900000|2023-05-22 08:25:00|314.62|312.22|313.79|311.39|314.95|312.55|313.3|310.9|0
1684744200000|2023-05-22 08:30:00|313.62|311.22|313.95|311.55|314.28|311.88|313.46|311.06|0
1684744500000|2023-05-22 08:35:00|314.12|311.72|314.61|312.21|315.11|312.71|313.79|311.39|0
1684744800000|2023-05-22 08:40:00|314.45|312.05|313.54|311.14|314.45|312.05|313.46|311.06|0
1684745100000|2023-05-22 08:45:00|313.46|311.06|313.62|311.22|313.62|311.22|313.13|310.73|0
1684745400000|2023-05-22 08:50:00|313.78|311.38|313.95|311.55|314.44|312.04|313.78|311.38|0
1684745700000|2023-05-22 08:55:00|314.03|311.63|313.95|311.55|314.44|312.04|313.95|311.55|0
1684746000000|2023-05-22 09:00:00|314.03|311.63|313.62|311.22|314.11|311.71|313.62|311.22|0
1684746300000|2023-05-22 09:05:00|313.7|311.3|312.76|310.36|313.7|311.3|312.43|310.03|0
1684746600000|2023-05-22 09:10:00|312.93|310.53|313.26|310.86|313.59|311.19|312.93|310.53|0
1684746900000|2023-05-22 09:15:00|313.18|310.78|312.59|310.19|313.26|310.86|312.59|310.19|0
1684747200000|2023-05-22 09:20:00|312.76|310.36|312.84|310.44|313.09|310.69|312.59|310.19|0
1684747500000|2023-05-22 09:25:00|312.92|310.52|313.25|310.85|313.58|311.18|312.76|310.36|0
1684747800000|2023-05-22 09:30:00|313.09|310.69|314.24|311.84|314.24|311.84|313.09|310.69|0
1684748100000|2023-05-22 09:35:00|314.16|311.76|313.58|311.18|314.16|311.76|313.42|311.02|0
1684748400000|2023-05-22 09:40:00|313.41|311.01|313.74|311.34|314.08|311.68|313.41|311.01|0
1684748700000|2023-05-22 09:45:00|313.91|311.51|314.07|311.67|314.16|311.76|313.83|311.43|0
1684749000000|2023-05-22 09:50:00|313.91|311.51|314.24|311.84|314.24|311.84|313.58|311.18|0
1684749300000|2023-05-22 09:55:00|314.4|312|314.74|312.34|314.9|312.5|314.07|311.67|0
1684749600000|2023-05-22 10:00:00|314.9|312.5|313.9|311.5|315.4|313|313.74|311.34|0
1684749900000|2023-05-22 10:05:00|313.74|311.34|313.74|311.34|313.9|311.5|313.41|311.01|0
1684750200000|2023-05-22 10:10:00|313.66|311.26|313.24|310.84|314.07|311.67|313.24|310.84|0
1684750500000|2023-05-22 10:15:00|313.41|311.01|313.24|310.84|313.41|311.01|312.91|310.51|0
1684750800000|2023-05-22 10:20:00|313.32|310.92|313.24|310.84|313.57|311.17|313.24|310.84|0
1684751100000|2023-05-22 10:25:00|313.4|311|313.57|311.17|313.73|311.33|313.07|310.67|0
1684751400000|2023-05-22 10:30:00|313.4|311|313.9|311.5|313.9|311.5|313.24|310.84|0
1684751700000|2023-05-22 10:35:00|313.73|311.33|313.9|311.5|314.06|311.66|313.56|311.16|0
1684752000000|2023-05-22 10:40:00|313.98|311.58|314.89|312.49|315.06|312.66|313.9|311.5|0
1684752300000|2023-05-22 10:45:00|315.05|312.65|315.39|312.99|315.39|312.99|314.89|312.49|0
1684752600000|2023-05-22 10:50:00|315.55|313.15|315.72|313.32|316.38|313.98|315.39|312.99|0
1684752900000|2023-05-22 10:55:00|315.55|313.15|314.88|312.48|315.72|313.32|314.88|312.48|0
1684753200000|2023-05-22 11:00:00|314.72|312.32|315.71|313.31|316.05|313.65|314.72|312.32|0
1684753500000|2023-05-22 11:05:00|315.88|313.48|315.38|312.98|315.88|313.48|315.05|312.65|0
1684753800000|2023-05-22 11:10:00|315.55|313.15|315.88|313.48|317.04|314.64|315.55|313.15|0
1684754100000|2023-05-22 11:15:00|316.04|313.64|315.21|312.81|316.21|313.81|315.21|312.81|0
1684754400000|2023-05-22 11:20:00|315.38|312.98|315.87|313.47|315.87|313.47|315.04|312.64|0
1684754700000|2023-05-22 11:25:00|315.79|313.39|315.37|312.97|315.79|313.39|315.21|312.81|0
1684755000000|2023-05-22 11:30:00|315.21|312.81|312.89|310.49|315.71|313.31|312.72|310.32|0
1684755300000|2023-05-22 11:35:00|312.97|310.57|313.38|310.98|314.38|311.98|312.97|310.57|0
1684755600000|2023-05-22 11:40:00|313.22|310.82|313.71|311.31|313.71|311.31|313.22|310.82|0
1684755900000|2023-05-22 11:45:00|313.63|311.23|313.13|310.73|313.71|311.31|313.05|310.65|0
1684756200000|2023-05-22 11:50:00|313.21|310.81|312.88|310.48|313.21|310.81|312.55|310.15|0
1684756500000|2023-05-22 11:55:00|313.05|310.65|311.56|309.16|313.21|310.81|311.56|309.16|0
1684756800000|2023-05-22 12:00:00|311.72|309.32|310.73|308.33|312.05|309.65|310.57|308.17|0
1684757100000|2023-05-22 12:05:00|310.57|308.17|311.72|309.32|311.72|309.32|310.57|308.17|0
1684757400000|2023-05-22 12:10:00|311.89|309.49|311.72|309.32|312.05|309.65|311.55|309.15|0
1684757700000|2023-05-22 12:15:00|311.55|309.15|311.22|308.82|311.72|309.32|310.89|308.49|0
1684758000000|2023-05-22 12:20:00|311.39|308.99|309.74|307.34|311.39|308.99|309.41|307.01|0
1684758300000|2023-05-22 12:25:00|309.9|307.5|309.99|307.59|310.23|307.83|309.74|307.34|0
1684758600000|2023-05-22 12:30:00|310.07|307.67|310.4|308|311.22|308.82|310.07|307.67|0
1684758900000|2023-05-22 12:35:00|310.23|307.83|310.23|307.83|310.72|308.32|310.07|307.67|0
1684759200000|2023-05-22 12:40:00|310.07|307.67|311.22|308.82|311.55|309.15|309.41|307.01|0
1684759500000|2023-05-22 12:45:00|311.05|308.65|312.37|309.97|312.37|309.97|310.89|308.49|0
1684759800000|2023-05-22 12:50:00|312.21|309.81|311.71|309.31|312.7|310.3|311.21|308.81|0
1684760100000|2023-05-22 12:55:00|311.54|309.14|311.71|309.31|312.04|309.64|311.38|308.98|0
1684760400000|2023-05-22 13:00:00|311.38|308.98|311.54|309.14|312.2|309.8|310.88|308.48|0
1684760700000|2023-05-22 13:05:00|311.38|308.98|311.54|309.14|312.2|309.8|311.05|308.65|0
1684761000000|2023-05-22 13:10:00|311.7|309.3|312.69|310.29|312.69|310.29|311.7|309.3|0
1684761300000|2023-05-22 13:15:00|312.86|310.46|313.02|310.62|313.19|310.79|311.87|309.47|0
1684761600000|2023-05-22 13:20:00|313.19|310.79|312.69|310.29|313.19|310.79|312.2|309.8|0
1684761900000|2023-05-22 13:25:00|313.19|310.79|313.02|310.62|313.52|311.12|312.52|310.12|0
1684762200000|2023-05-22 13:30:00|312.86|310.46|307.1|304.7|312.86|310.46|306.44|304.04|0
1684762500000|2023-05-22 13:35:00|306.77|304.37|304|301.6|307.42|305.02|302.54|300.14|0
1684762800000|2023-05-22 13:40:00|303.83|301.43|306.28|303.88|306.44|304.04|301.89|299.49|0
1684763100000|2023-05-22 13:45:00|306.44|304.04|307.26|304.86|308.73|306.33|305.95|303.55|0
1684763400000|2023-05-22 13:50:00|306.77|304.37|308.18|305.78|308.61|306.21|306.22|303.82|0
1684763700000|2023-05-22 13:55:00|308.34|305.94|310.96|308.56|311.78|309.38|307.69|305.29|0
1684764000000|2023-05-22 14:00:00|311.29|308.89|313.1|310.7|314.09|311.69|310.63|308.23|0
1684764300000|2023-05-22 14:05:00|313.43|311.03|320.56|318.16|322.07|319.67|312.27|309.87|0
1684764600000|2023-05-22 14:10:00|320.73|318.33|311.78|309.38|320.73|318.33|311.45|309.05|0
1684764900000|2023-05-22 14:15:00|311.45|309.05|309.65|307.25|312.94|310.54|309.48|307.08|0
1684765200000|2023-05-22 14:20:00|309.81|307.41|309.15|306.75|312.11|309.71|308.5|306.1|0
1684765500000|2023-05-22 14:25:00|308.99|306.59|309.81|307.41|311.45|309.05|308.5|306.1|0
1684765800000|2023-05-22 14:30:00|309.48|307.08|310.13|307.73|310.79|308.39|308.66|306.26|0
1684766100000|2023-05-22 14:35:00|309.73|307.33|310.18|307.78|311.18|308.78|309.15|306.75|0
1684766400000|2023-05-22 14:40:00|310.42|308.02|313.14|310.74|313.22|310.82|310.26|307.86|0
1684766700000|2023-05-22 14:45:00|313.22|310.82|314.21|311.81|314.88|312.48|312.4|310|0
1684767000000|2023-05-22 14:50:00|314.38|311.98|315.04|312.64|315.87|313.47|313.22|310.82|0
1684767300000|2023-05-22 14:55:00|314.88|312.48|312.56|310.16|317.2|314.8|312.32|309.92|0
1684767600000|2023-05-22 15:00:00|312.07|309.67|310.42|308.02|312.39|309.99|310.25|307.85|0
1684767900000|2023-05-22 15:05:00|310.25|307.85|309.43|307.03|310.58|308.18|308.45|306.05|0
1684768200000|2023-05-22 15:10:00|309.27|306.87|310.09|307.69|310.42|308.02|309.27|306.87|0
1684768500000|2023-05-22 15:15:00|310.25|307.85|309.1|306.7|310.25|307.85|308.45|306.05|0
1684768800000|2023-05-22 15:20:00|309.26|306.86|308.28|305.88|310.25|307.85|308.28|305.88|0
1684769100000|2023-05-22 15:25:00|308.44|306.04|308.77|306.37|309.59|307.19|308.28|305.88|0
1684769400000|2023-05-22 15:30:00|308.61|306.21|308.61|306.21|309.43|307.03|307.62|305.22|0
1684769700000|2023-05-22 15:35:00|308.77|306.37|310.24|307.84|310.74|308.34|308.6|306.2|0
1684770000000|2023-05-22 15:40:00|310.57|308.17|311.06|308.66|311.07|308.67|310.08|307.68|0
1684770300000|2023-05-22 15:45:00|311.23|308.83|311.72|309.32|312.88|310.48|311.23|308.83|0
1684770600000|2023-05-22 15:50:00|311.89|309.49|309.58|307.18|311.89|309.49|309.58|307.18|0
1684770900000|2023-05-22 15:55:00|309.75|307.35|309.09|306.69|309.91|307.51|307.78|305.38|0
1684771200000|2023-05-22 16:00:00|308.76|306.36|308.27|305.87|308.93|306.53|307.78|305.38|0
1684771500000|2023-05-22 16:05:00|308.43|306.03|309.09|306.69|309.42|307.02|308.27|305.87|0
1684771800000|2023-05-22 16:10:00|308.92|306.52|308.52|306.12|309.25|306.85|308.1|305.7|0
1684772100000|2023-05-22 16:15:00|308.59|306.19|308.92|306.52|310.07|307.67|308.43|306.03|0
1684772400000|2023-05-22 16:20:00|309.08|306.68|311.38|308.98|312.37|309.97|308.59|306.19|0
1684772700000|2023-05-22 16:25:00|311.55|309.15|311.38|308.98|312.04|309.64|309.74|307.34|0
1684773000000|2023-05-22 16:30:00|311.47|309.07|311.54|309.14|312.04|309.64|310.39|307.99|0
1684773300000|2023-05-22 16:35:00|311.38|308.98|311.87|309.47|312.04|309.64|310.56|308.16|0
1684773600000|2023-05-22 16:40:00|312.04|309.64|311.54|309.14|312.2|309.8|311.05|308.65|0
1684773900000|2023-05-22 16:45:00|311.71|309.31|312.2|309.8|312.2|309.8|310.88|308.48|0
1684774200000|2023-05-22 16:50:00|312.03|309.63|311.37|308.97|312.2|309.8|310.88|308.48|0
1684774500000|2023-05-22 16:55:00|311.54|309.14|310.22|307.82|311.54|309.14|310.06|307.66|0
1684774800000|2023-05-22 17:00:00|310.39|307.99|309.56|307.16|310.39|307.99|308.75|306.35|0
1684775100000|2023-05-22 17:05:00|309.48|307.08|309.4|307|310.38|307.98|307.92|305.52|0
1684775400000|2023-05-22 17:10:00|309.23|306.83|312.85|310.45|313.51|311.11|308.25|305.85|0
1684775700000|2023-05-22 17:15:00|313.18|310.78|311.2|308.8|315.33|312.93|311.2|308.8|0
1684776000000|2023-05-22 17:20:00|311.37|308.97|309.89|307.49|311.53|309.13|309.39|306.99|0
1684776300000|2023-05-22 17:25:00|309.72|307.32|310.21|307.81|310.38|307.98|309.23|306.83|0
1684776600000|2023-05-22 17:30:00|310.05|307.65|309.23|306.83|310.21|307.81|308.9|306.5|0
1684776900000|2023-05-22 17:35:00|309.15|306.75|308.73|306.33|309.39|306.99|308.24|305.84|0
1684777200000|2023-05-22 17:40:00|308.57|306.17|308.33|305.93|309.06|306.66|307.59|305.19|0
1684777500000|2023-05-22 17:45:00|307.91|305.51|308.4|306|308.9|306.5|307.91|305.51|0
1684777800000|2023-05-22 17:50:00|308.73|306.33|309.55|307.15|309.55|307.15|308.24|305.84|0
1684778100000|2023-05-22 17:55:00|309.71|307.31|309.71|307.31|309.88|307.48|308.07|305.67|0
1684778400000|2023-05-22 18:00:00|309.88|307.48|308.89|306.49|309.88|307.48|308.73|306.33|0
1684778700000|2023-05-22 18:05:00|309.05|306.65|308.4|306|309.38|306.98|308.4|306|0
1684779000000|2023-05-22 18:10:00|308.56|306.16|309.54|307.14|309.87|307.47|308.56|306.16|0
1684779300000|2023-05-22 18:15:00|309.71|307.31|307.58|305.18|309.71|307.31|307.25|304.85|0
1684779600000|2023-05-22 18:20:00|307.74|305.34|308.56|306.16|308.56|306.16|307.25|304.85|0
1684779900000|2023-05-22 18:25:00|308.39|305.99|306.27|303.87|308.39|305.99|306.11|303.71|0
1684780200000|2023-05-22 18:30:00|306.11|303.71|306.1|303.7|306.43|304.03|305.62|303.22|0
1684780500000|2023-05-22 18:35:00|306.27|303.87|306.92|304.52|307.25|304.85|306.27|303.87|0
1684780800000|2023-05-22 18:40:00|306.59|304.19|305.78|303.38|307.41|305.01|305.61|303.21|0
1684781100000|2023-05-22 18:45:00|305.61|303.21|305.12|302.72|306.26|303.86|305.12|302.72|0
1684781400000|2023-05-22 18:50:00|304.96|302.56|304.63|302.23|304.96|302.56|302.69|300.29|0
1684781700000|2023-05-22 18:55:00|304.8|302.4|305.77|303.37|307.89|305.49|304.8|302.4|0
1684782000000|2023-05-22 19:00:00|305.93|303.53|306.1|303.7|306.59|304.19|304.63|302.23|0
1684782300000|2023-05-22 19:05:00|306.26|303.86|306.91|304.51|307.24|304.84|305.44|303.04|0
1684782600000|2023-05-22 19:10:00|307.07|304.67|307.24|304.84|307.89|305.49|306.42|304.02|0
1684782900000|2023-05-22 19:15:00|307.4|305|307.07|304.67|308.38|305.98|306.58|304.18|0
1684783200000|2023-05-22 19:20:00|307.23|304.83|309.36|306.96|309.69|307.29|307.23|304.83|0
1684783500000|2023-05-22 19:25:00|309.2|306.8|310.51|308.11|312.16|309.76|309.2|306.8|0
1684783800000|2023-05-22 19:30:00|310.34|307.94|311.33|308.93|311.49|309.09|310.18|307.78|0
1684784100000|2023-05-22 19:35:00|311.49|309.09|312.15|309.75|313.14|310.74|311.49|309.09|0
1684784400000|2023-05-22 19:40:00|312.32|309.92|312.15|309.75|312.98|310.58|311.66|309.26|0
1684784700000|2023-05-22 19:45:00|311.99|309.59|313.14|310.74|313.14|310.74|310.67|308.27|0
1684785000000|2023-05-22 19:50:00|312.81|310.41|312.31|309.91|314.46|312.06|311.65|309.25|0
1684785300000|2023-05-22 19:55:00|311.98|309.58|311.81|309.41|313.14|310.74|311.81|309.41|0
1684785600000|2023-05-22 20:00:00|312.14|309.74|310.82|308.42|312.47|310.07|310.49|308.09|0
1684785900000|2023-05-22 20:05:00|310.99|308.59|310.99|308.59|311.32|308.92|310.66|308.26|0
1684786200000|2023-05-22 20:10:00|311.15|308.75|310.98|308.58|311.32|308.92|310.49|308.09|0
1684786500000|2023-05-22 20:15:00|311.35|308.55|311.51|308.71|311.68|308.88|311.27|308.47|0
1684786800000|2023-05-22 20:20:00|311.68|308.88|311.35|308.55|311.68|308.88|311.35|308.55|0
1684787100000|2023-05-22 20:25:00|311.51|308.71|311.51|308.71|311.51|308.71|311.35|308.55|0
1684787400000|2023-05-22 20:30:00|311.35|308.55|311.51|308.71|311.67|308.87|311.34|308.54|0
1684787700000|2023-05-22 20:35:00|311.67|308.87|311.84|309.04|312|309.2|311.67|308.87|0
1684788000000|2023-05-22 20:40:00|311.67|308.87|311.51|308.71|311.67|308.87|311.34|308.54|0
1684788300000|2023-05-22 20:45:00|311.84|309.04|311.01|308.21|311.84|309.04|311.01|308.21|0
1684788600000|2023-05-22 20:50:00|310.85|308.05|310.6|307.8|310.93|308.13|310.35|307.55|0
1684788900000|2023-05-22 20:55:00|310.68|307.88|310.6|307.8|310.84|308.04|310.35|307.55|0
1684789200000|2023-05-22 21:00:00|310.72|307.92|310.55|307.75|310.89|308.09|310.48|307.68|0
1684789500000|2023-05-22 21:05:00|310.6|307.8|310.6|307.8|310.6|307.8|310.48|307.68|0
1684789800000|2023-05-22 21:10:00|310.98|308.18|310.48|307.68|310.98|308.18|310.48|307.68|0
1684790100000|2023-05-22 21:15:00|310.94|308.14|310.4|307.6|310.98|308.18|310.4|307.6|0
1684790400000|2023-05-22 21:20:00|310.52|307.72|310.91|308.11|310.91|308.11|310.38|307.58|0
1684790700000|2023-05-22 21:25:00|310.98|308.18|310.74|307.94|311.08|308.28|310.5|307.7|0
1684791000000|2023-05-22 21:30:00|310.66|307.86|310.73|307.93|310.73|307.93|310.66|307.86|0
1684791300000|2023-05-22 21:35:00|310.69|307.89|310.44|307.64|310.69|307.89|310.42|307.62|0
1684791600000|2023-05-22 21:40:00|310.5|307.7|310.4|307.6|310.5|307.7|310.4|307.6|0
1684791900000|2023-05-22 21:45:00|310.35|307.55|310.26|307.46|310.4|307.6|310.26|307.46|0
1684792200000|2023-05-22 21:50:00|310.33|307.53|310.33|307.53|310.33|307.53|310.33|307.53|0
1684792500000|2023-05-22 21:55:00|310.4|307.6|310.33|307.53|310.91|308.11|310.28|307.48|0
1684792800000|2023-05-22 22:00:00|310.91|308.11|311.48|308.68|311.48|308.68|310.75|307.95|0
1684793100000|2023-05-22 22:05:00|311.32|308.52|310.66|307.86|311.32|308.52|310.33|307.53|0
1684793400000|2023-05-22 22:10:00|310.49|307.69|310.66|307.86|310.66|307.86|310.49|307.69|0
1684793700000|2023-05-22 22:15:00|310.58|307.78|310|307.2|310.66|307.86|310|307.2|0
1684794000000|2023-05-22 22:20:00|310.16|307.36|310.49|307.69|310.49|307.69|310|307.2|0
1684794300000|2023-05-22 22:25:00|310.32|307.52|310.65|307.85|310.65|307.85|310.32|307.52|0
1684794600000|2023-05-22 22:30:00|310.49|307.69|309.83|307.03|310.49|307.69|309.67|306.87|0
1684794900000|2023-05-22 22:35:00|309.75|306.95|309.83|307.03|309.99|307.19|309.66|306.86|0
1684795200000|2023-05-22 22:40:00|309.99|307.19|309.99|307.19|309.99|307.19|309.83|307.03|0
1684795500000|2023-05-22 22:45:00|310.16|307.36|309.99|307.19|310.16|307.36|309.83|307.03|0
1684795800000|2023-05-22 22:50:00|309.91|307.11|309.66|306.86|309.91|307.11|309.66|306.86|0
1684796100000|2023-05-22 22:55:00|309.82|307.02|309.82|307.02|309.82|307.02|309.66|306.86|0
1684796400000|2023-05-22 23:00:00|309.66|306.86|306.87|304.07|310.15|307.35|306.87|304.07|0
1684796700000|2023-05-22 23:05:00|306.54|303.74|307.94|305.14|307.94|305.14|306.05|303.25|0
1684797000000|2023-05-22 23:10:00|308.02|305.22|307.52|304.72|308.02|305.22|307.52|304.72|0
1684797300000|2023-05-22 23:15:00|307.36|304.56|306.54|303.74|307.52|304.72|306.54|303.74|0
1684797600000|2023-05-22 23:20:00|306.7|303.9|305.07|302.27|306.7|303.9|304.42|301.62|0
1684797900000|2023-05-22 23:25:00|305.16|302.36|304.74|301.94|305.23|302.43|304.5|301.7|0
1684798200000|2023-05-22 23:30:00|304.58|301.78|304.74|301.94|304.91|302.11|304.42|301.62|0
1684798500000|2023-05-22 23:35:00|304.66|301.86|305.23|302.43|305.23|302.43|304.58|301.78|0
1684798800000|2023-05-22 23:40:00|305.39|302.59|304.9|302.1|305.39|302.59|304.9|302.1|0
1684799100000|2023-05-22 23:45:00|305.07|302.27|305.06|302.26|305.07|302.27|304.58|301.78|0
1684799400000|2023-05-22 23:50:00|304.99|302.19|304.74|301.94|305.06|302.26|304.58|301.78|0
1684799700000|2023-05-22 23:55:00|304.82|302.02|304.57|301.77|304.9|302.1|304.5|301.7|0
1684800000000|2023-05-23 00:00:00|304.74|301.94|304.25|301.45|304.9|302.1|303.43|300.63|0
1684800300000|2023-05-23 00:05:00|304.08|301.28|303.76|300.96|304.41|301.61|303.43|300.63|0
1684800600000|2023-05-23 00:10:00|303.92|301.12|305.06|302.26|305.06|302.26|303.92|301.12|0
1684800900000|2023-05-23 00:15:00|304.89|302.09|304.24|301.44|305.06|302.26|304.24|301.44|0
1684801200000|2023-05-23 00:20:00|304.4|301.6|304.24|301.44|304.4|301.6|303.75|300.95|0
1684801500000|2023-05-23 00:25:00|304.4|301.6|304.4|301.6|304.73|301.93|304.24|301.44|0
1684801800000|2023-05-23 00:30:00|304.56|301.76|304.4|301.6|304.56|301.76|303.91|301.11|0
1684802100000|2023-05-23 00:35:00|304.56|301.76|304.72|301.92|305.05|302.25|304.4|301.6|0
1684802400000|2023-05-23 00:40:00|304.56|301.76|304.56|301.76|305.05|302.25|304.24|301.44|0
1684802700000|2023-05-23 00:45:00|304.65|301.85|304.72|301.92|304.88|302.08|304.07|301.27|0
1684803000000|2023-05-23 00:50:00|304.88|302.08|304.88|302.08|305.05|302.25|304.72|301.92|0
1684803300000|2023-05-23 00:55:00|305.05|302.25|304.39|301.59|305.05|302.25|304.39|301.59|0
1684803600000|2023-05-23 01:00:00|304.56|301.76|304.88|302.08|305.04|302.24|304.56|301.76|0
1684803900000|2023-05-23 01:05:00|305.04|302.24|304.72|301.92|305.04|302.24|304.39|301.59|0
1684804200000|2023-05-23 01:10:00|304.8|302|304.06|301.26|304.8|302|304.06|301.26|0
1684804500000|2023-05-23 01:15:00|304.23|301.43|304.06|301.26|304.88|302.08|303.9|301.1|0
1684804800000|2023-05-23 01:20:00|303.98|301.18|304.06|301.26|304.22|301.42|303.25|300.45|0
1684805100000|2023-05-23 01:25:00|304.22|301.42|303.25|300.45|304.22|301.42|303.25|300.45|0
1684805400000|2023-05-23 01:30:00|303.09|300.29|303.9|301.1|303.9|301.1|302.92|300.12|0
1684805700000|2023-05-23 01:35:00|303.73|300.93|303.24|300.44|303.9|301.1|302.92|300.12|0
1684806000000|2023-05-23 01:40:00|303.08|300.28|303.41|300.61|303.73|300.93|303.08|300.28|0
1684806300000|2023-05-23 01:45:00|303.24|300.44|302.27|299.47|303.41|300.61|300.98|298.18|0
1684806600000|2023-05-23 01:50:00|302.11|299.31|302.27|299.47|302.43|299.63|301.78|298.98|0
1684806900000|2023-05-23 01:55:00|302.35|299.55|303.56|300.76|303.56|300.76|302.27|299.47|0
1684807200000|2023-05-23 02:00:00|303.4|300.6|303.4|300.6|303.73|300.93|303.24|300.44|0
1684807500000|2023-05-23 02:05:00|303.56|300.76|304.21|301.41|304.7|301.9|303.56|300.76|0
1684807800000|2023-05-23 02:10:00|304.3|301.5|304.37|301.57|304.37|301.57|304.05|301.25|0
1684808100000|2023-05-23 02:15:00|304.21|301.41|305.51|302.71|305.67|302.87|304.21|301.41|0
1684808400000|2023-05-23 02:20:00|305.35|302.55|304.7|301.9|305.51|302.71|304.53|301.73|0
1684808700000|2023-05-23 02:25:00|304.53|301.73|304.86|302.06|304.86|302.06|304.53|301.73|0
1684809000000|2023-05-23 02:30:00|305.02|302.22|304.86|302.06|305.02|302.22|304.69|301.89|0
1684809300000|2023-05-23 02:35:00|304.85|302.05|304.85|302.05|304.94|302.14|304.69|301.89|0
1684809600000|2023-05-23 02:40:00|305.02|302.22|305.59|302.79|305.67|302.87|304.85|302.05|0
1684809900000|2023-05-23 02:45:00|305.67|302.87|305.67|302.87|305.99|303.19|305.5|302.7|0
1684810200000|2023-05-23 02:50:00|305.5|302.7|305.18|302.38|305.83|303.03|305.18|302.38|0
1684810500000|2023-05-23 02:55:00|305.34|302.54|305.17|302.37|305.34|302.54|304.85|302.05|0
1684810800000|2023-05-23 03:00:00|305.01|302.21|305.66|302.86|305.66|302.86|305.01|302.21|0
1684811100000|2023-05-23 03:05:00|305.82|303.02|305.5|302.7|305.99|303.19|305.5|302.7|0
1684811400000|2023-05-23 03:10:00|305.58|302.78|306.64|303.84|306.8|304|305.58|302.78|0
1684811700000|2023-05-23 03:15:00|306.47|303.67|306.89|304.09|306.96|304.16|306.31|303.51|0
1684812000000|2023-05-23 03:20:00|306.8|304|306.47|303.67|306.96|304.16|306.47|303.67|0
1684812300000|2023-05-23 03:25:00|306.64|303.84|306.63|303.83|306.96|304.16|306.47|303.67|0
1684812600000|2023-05-23 03:30:00|306.8|304|305.98|303.18|306.8|304|305.82|303.02|0
1684812900000|2023-05-23 03:35:00|306.14|303.34|306.63|303.83|306.79|303.99|305.98|303.18|0
1684813200000|2023-05-23 03:40:00|306.55|303.75|307.45|304.65|307.45|304.65|306.55|303.75|0
1684813500000|2023-05-23 03:45:00|307.61|304.81|307.77|304.97|308.76|305.96|307.28|304.48|0
1684813800000|2023-05-23 03:50:00|307.86|305.06|306.95|304.15|307.86|305.06|306.79|303.99|0
1684814100000|2023-05-23 03:55:00|307.12|304.32|307.12|304.32|307.12|304.32|306.63|303.83|0
1684814400000|2023-05-23 04:00:00|306.95|304.15|307.77|304.97|307.93|305.13|306.95|304.15|0
1684814700000|2023-05-23 04:05:00|307.93|305.13|307.93|305.13|308.26|305.46|307.6|304.8|0
1684815000000|2023-05-23 04:10:00|307.77|304.97|308.26|305.46|308.42|305.62|307.77|304.97|0
1684815300000|2023-05-23 04:15:00|308.18|305.38|307.6|304.8|308.26|305.46|307.44|304.64|0
1684815600000|2023-05-23 04:20:00|307.76|304.96|307.27|304.47|307.93|305.13|307.11|304.31|0
1684815900000|2023-05-23 04:25:00|307.44|304.64|307.11|304.31|307.76|304.96|306.94|304.14|0
1684816200000|2023-05-23 04:30:00|306.94|304.14|307.6|304.8|307.6|304.8|306.94|304.14|0
1684816500000|2023-05-23 04:35:00|307.76|304.96|307.43|304.63|307.76|304.96|307.43|304.63|0
1684816800000|2023-05-23 04:40:00|307.6|304.8|308.41|305.61|308.41|305.61|307.19|304.39|0
1684817100000|2023-05-23 04:45:00|307.92|305.12|308.83|306.03|308.9|306.1|307.76|304.96|0
1684817400000|2023-05-23 04:50:00|308.74|305.94|308.74|305.94|309.56|306.76|308.58|305.78|0
1684817700000|2023-05-23 04:55:00|308.57|305.77|308.74|305.94|309.07|306.27|308.41|305.61|0
1684818000000|2023-05-23 05:00:00|308.57|305.77|308.41|305.61|308.9|306.1|308.41|305.61|0
1684818300000|2023-05-23 05:05:00|308.57|305.77|308.57|305.77|308.73|305.93|308.24|305.44|0
1684818600000|2023-05-23 05:10:00|308.66|305.86|308.57|305.77|308.9|306.1|308.57|305.77|0
1684818900000|2023-05-23 05:15:00|308.4|305.6|308.08|305.28|308.57|305.77|307.91|305.11|0
1684819200000|2023-05-23 05:20:00|308.24|305.44|308.73|305.93|308.98|306.18|308.24|305.44|0
1684819500000|2023-05-23 05:25:00|308.82|306.02|309.06|306.26|309.06|306.26|308.4|305.6|0
1684819800000|2023-05-23 05:30:00|309.22|306.42|308.89|306.09|309.55|306.75|308.89|306.09|0
1684820100000|2023-05-23 05:35:00|308.73|305.93|309.05|306.25|309.22|306.42|308.65|305.85|0
1684820400000|2023-05-23 05:40:00|309.22|306.42|309.22|306.42|309.38|306.58|308.73|305.93|0
1684820700000|2023-05-23 05:45:00|309.38|306.58|308.56|305.76|309.38|306.58|308.56|305.76|0
1684821000000|2023-05-23 05:50:00|308.4|305.6|307.9|305.1|308.56|305.76|307.74|304.94|0
1684821300000|2023-05-23 05:55:00|308.07|305.27|308.06|305.26|308.56|305.76|307.9|305.1|0
1684821600000|2023-05-23 06:00:00|307.9|305.1|309.21|306.41|309.21|306.41|307.9|305.1|0
1684821900000|2023-05-23 06:05:00|309.01|306.61|309.17|306.77|309.83|307.43|309.01|306.61|0
1684822200000|2023-05-23 06:10:00|309.34|306.94|310.16|307.76|310.32|307.92|309.17|306.77|0
1684822500000|2023-05-23 06:15:00|310|307.6|309.99|307.59|310.16|307.76|309.66|307.26|0
1684822800000|2023-05-23 06:20:00|309.83|307.43|309.83|307.43|310.32|307.92|309.66|307.26|0
1684823100000|2023-05-23 06:25:00|309.99|307.59|309.83|307.43|310.16|307.76|309.66|307.26|0
1684823400000|2023-05-23 06:30:00|309.99|307.59|309.5|307.1|310.16|307.76|309.5|307.1|0
1684823700000|2023-05-23 06:35:00|309.66|307.26|310.65|308.25|310.98|308.58|309.66|307.26|0
1684824000000|2023-05-23 06:40:00|310.48|308.08|309.16|306.76|310.48|308.08|309.16|306.76|0
1684824300000|2023-05-23 06:45:00|309|306.6|309.99|307.59|310.31|307.91|309|306.6|0
1684824600000|2023-05-23 06:50:00|309.91|307.51|309.9|307.5|310.15|307.75|309.49|307.09|0
1684824900000|2023-05-23 06:55:00|309.98|307.58|310.64|308.24|310.81|308.41|309.82|307.42|0
1684825200000|2023-05-23 07:00:00|311.14|308.74|312.62|310.22|313.12|310.72|310.48|308.08|0
1684825500000|2023-05-23 07:05:00|312.79|310.39|312.45|310.05|313.45|311.05|311.79|309.39|0
1684825800000|2023-05-23 07:10:00|312.62|310.22|312.78|310.38|313.12|310.72|312.29|309.89|0
1684826100000|2023-05-23 07:15:00|313.28|310.88|313.28|310.88|314.77|312.37|313.28|310.88|0
1684826400000|2023-05-23 07:20:00|313.11|310.71|312.28|309.88|313.44|311.04|312.12|309.72|0
1684826700000|2023-05-23 07:25:00|312.45|310.05|312.61|310.21|312.78|310.38|311.79|309.39|0
1684827000000|2023-05-23 07:30:00|313.77|311.37|314.27|311.87|315.26|312.86|313.11|310.71|0
1684827300000|2023-05-23 07:35:00|314.1|311.7|314.43|312.03|314.93|312.53|313.6|311.2|0
1684827600000|2023-05-23 07:40:00|314.35|311.95|313.93|311.53|314.35|311.95|313.11|310.71|0
1684827900000|2023-05-23 07:45:00|313.85|311.45|313.77|311.37|314.43|312.03|313.44|311.04|0
1684828200000|2023-05-23 07:50:00|313.6|311.2|313.1|310.7|314.43|312.03|313.1|310.7|0
1684828500000|2023-05-23 07:55:00|312.94|310.54|314.02|311.62|314.59|312.19|312.77|310.37|0
1684828800000|2023-05-23 08:00:00|313.93|311.53|313.6|311.2|314.59|312.19|313.43|311.03|0
1684829100000|2023-05-23 08:05:00|313.52|311.12|313.1|310.7|313.76|311.36|312.44|310.04|0
1684829400000|2023-05-23 08:10:00|312.93|310.53|314.09|311.69|314.09|311.69|312.77|310.37|0
1684829700000|2023-05-23 08:15:00|314.01|311.61|313.59|311.19|314.26|311.86|313.1|310.7|0
1684830000000|2023-05-23 08:20:00|313.68|311.28|314.59|312.19|315.08|312.68|313.68|311.28|0
1684830300000|2023-05-23 08:25:00|314.42|312.02|314.42|312.02|314.59|312.19|313.76|311.36|0
1684830600000|2023-05-23 08:30:00|314.58|312.18|313.42|311.02|314.58|312.18|313.42|311.02|0
1684830900000|2023-05-23 08:35:00|313.26|310.86|313.92|311.52|313.92|311.52|313.26|310.86|0
1684831200000|2023-05-23 08:40:00|314.08|311.68|313.92|311.52|314.42|312.02|313.75|311.35|0
1684831500000|2023-05-23 08:45:00|313.75|311.35|313.92|311.52|314.25|311.85|313.75|311.35|0
1684831800000|2023-05-23 08:50:00|313.75|311.35|314.08|311.68|314.25|311.85|313.58|311.18|0
1684832100000|2023-05-23 08:55:00|313.91|311.51|314.41|312.01|314.91|312.51|313.91|311.51|0
1684832400000|2023-05-23 09:00:00|314.58|312.18|314.08|311.68|314.58|312.18|313.91|311.51|0
1684832700000|2023-05-23 09:05:00|313.91|311.51|314.57|312.17|314.74|312.34|313.75|311.35|0
1684833000000|2023-05-23 09:10:00|314.74|312.34|314.74|312.34|314.9|312.5|314.57|312.17|0
1684833300000|2023-05-23 09:15:00|314.57|312.17|314.9|312.5|315.07|312.67|314.41|312.01|0
1684833600000|2023-05-23 09:20:00|314.99|312.59|316.4|314|316.57|314.17|314.74|312.34|0
1684833900000|2023-05-23 09:25:00|316.56|314.16|315.07|312.67|316.56|314.16|314.9|312.5|0
1684834200000|2023-05-23 09:30:00|315.23|312.83|314.4|312|315.23|312.83|314.23|311.83|0
1684834500000|2023-05-23 09:35:00|314.23|311.83|315.23|312.83|315.4|313|314.23|311.83|0
1684834800000|2023-05-23 09:40:00|315.06|312.66|316.06|313.66|316.39|313.99|314.9|312.5|0
1684835100000|2023-05-23 09:45:00|315.89|313.49|315.89|313.49|316.06|313.66|315.39|312.99|0
1684835400000|2023-05-23 09:50:00|316.06|313.66|316.56|314.16|316.72|314.32|316.06|313.66|0
1684835700000|2023-05-23 09:55:00|316.39|313.99|316.22|313.82|316.39|313.99|315.72|313.32|0
1684836000000|2023-05-23 10:00:00|316.39|313.99|316.05|313.65|317.05|314.65|315.97|313.57|0
1684836300000|2023-05-23 10:05:00|315.89|313.49|314.72|312.32|315.89|313.49|314.72|312.32|0
1684836600000|2023-05-23 10:10:00|315.06|312.66|314.56|312.16|315.06|312.66|314.39|311.99|0
1684836900000|2023-05-23 10:15:00|314.72|312.32|314.55|312.15|314.72|312.32|314.06|311.66|0
1684837200000|2023-05-23 10:20:00|314.39|311.99|314.55|312.15|314.89|312.49|314.22|311.82|0
1684837500000|2023-05-23 10:25:00|314.72|312.32|314.22|311.82|314.88|312.48|314.22|311.82|0
1684837800000|2023-05-23 10:30:00|313.89|311.49|312.89|310.49|313.89|311.49|312.89|310.49|0
1684838100000|2023-05-23 10:35:00|312.73|310.33|312.56|310.16|312.89|310.49|311.9|309.5|0
1684838400000|2023-05-23 10:40:00|312.48|310.08|312.89|310.49|313.06|310.66|312.39|309.99|0
1684838700000|2023-05-23 10:45:00|312.72|310.32|313.22|310.82|313.22|310.82|312.56|310.16|0
1684839000000|2023-05-23 10:50:00|313.39|310.99|314.05|311.65|314.05|311.65|313.22|310.82|0
1684839300000|2023-05-23 10:55:00|313.88|311.48|313.71|311.31|314.05|311.65|313.47|311.07|0
1684839600000|2023-05-23 11:00:00|313.55|311.15|315.37|312.97|315.54|313.14|313.22|310.82|0
1684839900000|2023-05-23 11:05:00|315.54|313.14|315.13|312.73|315.87|313.47|314.87|312.47|0
1684840200000|2023-05-23 11:10:00|315.2|312.8|315.54|313.14|316.04|313.64|315.04|312.64|0
1684840500000|2023-05-23 11:15:00|315.7|313.3|314.87|312.47|316.03|313.63|314.54|312.14|0
1684840800000|2023-05-23 11:20:00|314.7|312.3|315.2|312.8|315.2|312.8|314.37|311.97|0
1684841100000|2023-05-23 11:25:00|315.03|312.63|314.37|311.97|315.03|312.63|314.37|311.97|0
1684841400000|2023-05-23 11:30:00|314.2|311.8|315.86|313.46|316.53|314.13|314.2|311.8|0
1684841700000|2023-05-23 11:35:00|315.7|313.3|316.53|314.13|316.53|314.13|315.36|312.96|0
1684842000000|2023-05-23 11:40:00|316.69|314.29|317.53|315.13|318.03|315.63|316.69|314.29|0
1684842300000|2023-05-23 11:45:00|317.36|314.96|318.69|316.29|318.86|316.46|316.86|314.46|0
1684842600000|2023-05-23 11:50:00|318.86|316.46|320.37|317.97|320.37|317.97|317.86|315.46|0
1684842900000|2023-05-23 11:55:00|320.54|318.14|320.62|318.22|320.7|318.3|319.53|317.13|0
1684843200000|2023-05-23 12:00:00|320.53|318.13|320.03|317.63|320.87|318.47|319.7|317.3|0
1684843500000|2023-05-23 12:05:00|319.86|317.46|318.86|316.46|320.03|317.63|318.86|316.46|0
1684843800000|2023-05-23 12:10:00|318.69|316.29|319.19|316.79|319.53|317.13|318.35|315.95|0
1684844100000|2023-05-23 12:15:00|319.36|316.96|319.36|316.96|319.86|317.46|319.19|316.79|0
1684844400000|2023-05-23 12:20:00|319.52|317.12|318.69|316.29|319.52|317.12|318.35|315.95|0
1684844700000|2023-05-23 12:25:00|318.52|316.12|317.85|315.45|318.85|316.45|317.85|315.45|0
1684845000000|2023-05-23 12:30:00|317.77|315.37|318.85|316.45|319.86|317.46|317.77|315.37|0
1684845300000|2023-05-23 12:35:00|319.02|316.62|317.18|314.78|319.02|316.62|317.18|314.78|0
1684845600000|2023-05-23 12:40:00|317.34|314.94|317.51|315.11|317.85|315.45|317.18|314.78|0
1684845900000|2023-05-23 12:45:00|317.68|315.28|318.85|316.45|318.85|316.45|317.34|314.94|0
1684846200000|2023-05-23 12:50:00|318.68|316.28|319.68|317.28|319.85|317.45|318.51|316.11|0
1684846500000|2023-05-23 12:55:00|319.51|317.11|320.02|317.62|320.52|318.12|319.35|316.95|0
1684846800000|2023-05-23 13:00:00|319.85|317.45|319.18|316.78|320.85|318.45|318.67|316.27|0
1684847100000|2023-05-23 13:05:00|319.01|316.61|320.52|318.12|321.52|319.12|319.01|316.61|0
1684847400000|2023-05-23 13:10:00|320.35|317.95|322.2|319.8|322.87|320.47|320.01|317.61|0
1684847700000|2023-05-23 13:15:00|322.45|320.05|323.2|320.8|324.56|322.16|322.45|320.05|0
1684848000000|2023-05-23 13:20:00|323.54|321.14|323.37|320.97|323.71|321.31|322.53|320.13|0
1684848300000|2023-05-23 13:25:00|323.71|321.31|323.37|320.97|323.71|321.31|322.36|319.96|0
1684848600000|2023-05-23 13:30:00|323.54|321.14|322.02|319.62|325.06|322.66|320.68|318.28|0
1684848900000|2023-05-23 13:35:00|322.19|319.79|322.86|320.46|324.04|321.64|321.68|319.28|0
1684849200000|2023-05-23 13:40:00|322.69|320.29|322.11|319.71|322.86|320.46|321.18|318.78|0
1684849500000|2023-05-23 13:45:00|322.78|320.38|318.83|316.43|322.78|320.38|318.66|316.26|0
1684849800000|2023-05-23 13:50:00|319.5|317.1|318.33|315.93|320.17|317.77|316.99|314.59|0
1684850100000|2023-05-23 13:55:00|317.99|315.59|319.5|317.1|320.33|317.93|317.99|315.59|0
1684850400000|2023-05-23 14:00:00|318.75|316.35|319.49|317.09|319.83|317.43|316.99|314.59|0
1684850700000|2023-05-23 14:05:00|320|317.6|318.82|316.42|320.67|318.27|318.82|316.42|0
1684851000000|2023-05-23 14:10:00|318.49|316.09|319.83|317.43|320.33|317.93|317.99|315.59|0
1684851300000|2023-05-23 14:15:00|319.99|317.59|320.08|317.68|324.2|321.8|319.32|316.92|0
1684851600000|2023-05-23 14:20:00|319.83|317.43|320.66|318.26|321.5|319.1|319.83|317.43|0
1684851900000|2023-05-23 14:25:00|320.5|318.1|319.32|316.92|320.66|318.26|318.48|316.08|0
1684852200000|2023-05-23 14:30:00|319.15|316.75|318.98|316.58|320.33|317.93|318.32|315.92|0
1684852500000|2023-05-23 14:35:00|318.65|316.25|317.48|315.08|319.32|316.92|317.31|314.91|0
1684852800000|2023-05-23 14:40:00|317.65|315.25|319.15|316.75|319.65|317.25|317.48|315.08|0
1684853100000|2023-05-23 14:45:00|319.32|316.92|319.48|317.08|320.32|317.92|318.48|316.08|0
1684853400000|2023-05-23 14:50:00|319.31|316.91|321.16|318.76|323.01|320.61|319.31|316.91|0
1684853700000|2023-05-23 14:55:00|321.33|318.93|321.49|319.09|322.17|319.77|320.82|318.42|0
1684854000000|2023-05-23 15:00:00|321.66|319.26|319.65|317.25|321.83|319.43|318.64|316.24|0
1684854300000|2023-05-23 15:05:00|319.48|317.08|319.31|316.91|319.65|317.25|318.64|316.24|0
1684854600000|2023-05-23 15:10:00|318.97|316.57|319.98|317.58|320.31|317.91|318.97|316.57|0
1684854900000|2023-05-23 15:15:00|320.15|317.75|321.32|318.92|321.49|319.09|319.47|317.07|0
1684855200000|2023-05-23 15:20:00|321.15|318.75|318.97|316.57|321.66|319.26|318.64|316.24|0
1684855500000|2023-05-23 15:25:00|318.8|316.4|318.13|315.73|319.47|317.07|317.8|315.4|0
1684855800000|2023-05-23 15:30:00|317.97|315.57|318.8|316.4|318.8|316.4|317.63|315.23|0
1684856100000|2023-05-23 15:35:00|319.14|316.74|318.46|316.06|319.8|317.4|318.3|315.9|0
1684856400000|2023-05-23 15:40:00|318.3|315.9|317.63|315.23|318.63|316.23|317.29|314.89|0
1684856700000|2023-05-23 15:45:00|317.55|315.15|318.29|315.89|318.8|316.4|317.29|314.89|0
1684857000000|2023-05-23 15:50:00|318.46|316.06|317.79|315.39|318.63|316.23|317.63|315.23|0
1684857300000|2023-05-23 15:55:00|317.63|315.23|319.63|317.23|319.97|317.57|317.29|314.89|0
1684857600000|2023-05-23 16:00:00|319.3|316.9|319.55|317.15|319.96|317.56|317.79|315.39|0
1684857900000|2023-05-23 16:05:00|319.46|317.06|320.8|318.4|321.48|319.08|319.46|317.06|0
1684858200000|2023-05-23 16:10:00|320.97|318.57|320.47|318.07|322.32|319.92|320.13|317.73|0
1684858500000|2023-05-23 16:15:00|320.8|318.4|321.47|319.07|322.31|319.91|320.63|318.23|0
1684858800000|2023-05-23 16:20:00|321.64|319.24|320.89|318.49|321.81|319.41|320.63|318.23|0
1684859100000|2023-05-23 16:25:00|320.8|318.4|322.48|320.08|322.98|320.58|320.8|318.4|0
1684859400000|2023-05-23 16:30:00|322.65|320.25|323.32|320.92|323.49|321.09|321.8|319.4|0
1684859700000|2023-05-23 16:35:00|323.24|320.84|326.87|324.47|328.74|326.34|322.49|320.09|0
1684860000000|2023-05-23 16:40:00|327.04|324.64|328.03|325.63|329.42|327.02|326.36|323.96|0
1684860300000|2023-05-23 16:45:00|328.55|326.15|330.54|328.14|331.57|329.17|328.21|325.81|0
1684860600000|2023-05-23 16:50:00|330.88|328.48|328.92|326.52|330.88|328.48|328.15|325.75|0
1684860900000|2023-05-23 16:55:00|328.83|326.43|328.66|326.26|329.17|326.77|327.13|324.73|0
1684861200000|2023-05-23 17:00:00|328.83|326.43|329.17|326.77|329.17|326.77|327.81|325.41|0
1684861500000|2023-05-23 17:05:00|329.34|326.94|325.77|323.37|330.02|327.62|325.26|322.86|0
1684861800000|2023-05-23 17:10:00|325.6|323.2|325.77|323.37|326.45|324.05|324.92|322.52|0
1684862100000|2023-05-23 17:15:00|325.6|323.2|324.92|322.52|325.94|323.54|324.58|322.18|0
1684862400000|2023-05-23 17:20:00|325.09|322.69|325.76|323.36|327.12|324.72|324.92|322.52|0
1684862700000|2023-05-23 17:25:00|325.6|323.2|332.24|329.84|332.75|330.35|325.59|323.19|0
1684863000000|2023-05-23 17:30:00|332.75|330.35|335.67|333.27|336.19|333.79|332.75|330.35|0
1684863300000|2023-05-23 17:35:00|335.85|333.45|332.75|330.35|335.85|333.45|332.75|330.35|0
1684863600000|2023-05-23 17:40:00|332.92|330.52|328.42|326.02|332.92|330.52|328.42|326.02|0
1684863900000|2023-05-23 17:45:00|327.57|325.17|330.49|328.09|331|328.6|327.57|325.17|0
1684864200000|2023-05-23 17:50:00|330.66|328.26|329.8|327.4|331.69|329.29|329.8|327.4|0
1684864500000|2023-05-23 17:55:00|329.97|327.57|330.83|328.43|331.35|328.95|329.8|327.4|0
1684864800000|2023-05-23 18:00:00|331|328.6|328.93|326.53|331.52|329.12|328.76|326.36|0
1684865100000|2023-05-23 18:05:00|328.76|326.36|330.84|328.44|331.01|328.61|327.67|325.27|0
1684865400000|2023-05-23 18:10:00|331.01|328.61|333.6|331.2|334.46|332.06|330.15|327.75|0
1684865700000|2023-05-23 18:15:00|334.12|331.72|335.85|333.45|336.71|334.31|332.39|329.99|0
1684866000000|2023-05-23 18:20:00|336.02|333.62|343.7|341.3|343.7|341.3|336.02|333.62|0
1684866300000|2023-05-23 18:25:00|344.05|341.65|341.07|338.67|345.63|343.23|339.15|336.75|0
1684866600000|2023-05-23 18:30:00|341.24|338.84|340.08|337.68|341.94|339.54|337.48|335.08|0
1684866900000|2023-05-23 18:35:00|340.25|337.85|342.34|339.94|343.92|341.52|339.91|337.51|0
1684867200000|2023-05-23 18:40:00|342.52|340.12|341.99|339.59|344.44|342.04|341.82|339.42|0
1684867500000|2023-05-23 18:45:00|342.17|339.77|341.64|339.24|343.39|340.99|340.43|338.03|0
1684867800000|2023-05-23 18:50:00|341.82|339.42|339.55|337.15|341.99|339.59|339.03|336.63|0
1684868100000|2023-05-23 18:55:00|339.21|336.81|339.38|336.98|340.25|337.85|338.68|336.28|0
1684868400000|2023-05-23 19:00:00|339.55|337.15|340.94|338.54|341.82|339.42|338.68|336.28|0
1684868700000|2023-05-23 19:05:00|341.12|338.72|341.21|338.81|343.39|340.99|339.73|337.33|0
1684869000000|2023-05-23 19:10:00|341.29|338.89|338.16|335.76|341.29|338.89|338.16|335.76|0
1684869300000|2023-05-23 19:15:00|338.33|335.93|344.61|342.21|344.78|342.38|338.33|335.93|0
1684869600000|2023-05-23 19:20:00|344.78|342.38|339.89|337.49|344.96|342.56|339.55|337.15|0
1684869900000|2023-05-23 19:25:00|339.72|337.32|339.2|336.8|340.76|338.36|339.02|336.62|0
1684870200000|2023-05-23 19:30:00|339.02|336.62|338.16|335.76|339.54|337.14|337.64|335.24|0
1684870500000|2023-05-23 19:35:00|337.64|335.24|338.5|336.1|339.54|337.14|337.29|334.89|0
1684870800000|2023-05-23 19:40:00|338.85|336.45|338.15|335.75|339.72|337.32|337.98|335.58|0
1684871100000|2023-05-23 19:45:00|338.5|336.1|338.5|336.1|339.54|337.14|336.94|334.54|0
1684871400000|2023-05-23 19:50:00|338.67|336.27|341.8|339.4|342.15|339.75|338.5|336.1|0
1684871700000|2023-05-23 19:55:00|342.32|339.92|343.2|340.8|343.9|341.5|340.76|338.36|0
1684872000000|2023-05-23 20:00:00|343.55|341.15|342.32|339.92|344.07|341.67|341.45|339.05|0
1684872300000|2023-05-23 20:05:00|342.15|339.75|342.32|339.92|344.24|341.84|342.15|339.75|0
1684872600000|2023-05-23 20:10:00|342.5|340.1|342.76|340.36|342.84|340.44|340.75|338.35|0
1684872900000|2023-05-23 20:15:00|342.87|340.07|343.92|341.12|344.09|341.29|342.69|339.89|0
1684873200000|2023-05-23 20:20:00|343.74|340.94|343.92|341.12|343.92|341.12|343.39|340.59|0
1684873500000|2023-05-23 20:25:00|343.83|341.03|343.21|340.41|344.01|341.21|343.21|340.41|0
1684873800000|2023-05-23 20:30:00|343.13|340.33|343.39|340.59|343.56|340.76|343.04|340.24|0
1684874100000|2023-05-23 20:35:00|343.21|340.41|341.99|339.19|343.21|340.41|341.99|339.19|0
1684874400000|2023-05-23 20:40:00|342.16|339.36|341.81|339.01|342.69|339.89|341.81|339.01|0
1684874700000|2023-05-23 20:45:00|341.73|338.93|341.81|339.01|342.16|339.36|341.46|338.66|0
1684875000000|2023-05-23 20:50:00|341.9|339.1|341.64|338.84|342.16|339.36|341.64|338.84|0
1684875300000|2023-05-23 20:55:00|341.81|339.01|342.77|339.97|342.77|339.97|341.81|339.01|0
1684875600000|2023-05-23 21:00:00|342.57|339.77|342.39|339.59|342.68|339.88|342.39|339.59|0
1684875900000|2023-05-23 21:05:00|342.37|339.57|342.39|339.59|342.42|339.62|342.37|339.57|0
1684876200000|2023-05-23 21:10:00|342.37|339.57|341.78|338.98|342.44|339.64|341.78|338.98|0
1684876500000|2023-05-23 21:15:00|341.75|338.95|342.03|339.23|342.21|339.41|341.58|338.78|0
1684876800000|2023-05-23 21:20:00|342.21|339.41|341.93|339.13|342.39|339.59|341.85|339.05|0
1684877100000|2023-05-23 21:25:00|341.9|339.1|342.26|339.46|342.26|339.46|341.85|339.05|0
1684877400000|2023-05-23 21:30:00|342.28|339.48|342.46|339.66|342.77|339.97|342.28|339.48|0
1684877700000|2023-05-23 21:35:00|342.48|339.68|342.39|339.59|342.56|339.76|342.39|339.59|0
1684878000000|2023-05-23 21:40:00|342.56|339.76|342.56|339.76|342.56|339.76|342.56|339.76|0
1684878300000|2023-05-23 21:45:00|342.69|339.89|342.56|339.76|342.69|339.89|342.46|339.66|0
1684878600000|2023-05-23 21:50:00|342.82|340.02|342.77|339.97|342.82|340.02|342.4|339.6|0
1684878900000|2023-05-23 21:55:00|342.69|339.89|342.74|339.94|342.74|339.94|342.69|339.89|0
1684879200000|2023-05-23 22:00:00|342.58|339.78|340.92|338.12|343.11|340.31|340.75|337.95|0
1684879500000|2023-05-23 22:05:00|340.75|337.95|340.75|337.95|341.27|338.47|340.57|337.77|0
1684879800000|2023-05-23 22:10:00|340.57|337.77|340.57|337.77|340.75|337.95|340.4|337.6|0
1684880100000|2023-05-23 22:15:00|340.66|337.86|339.87|337.07|341.09|338.29|339.87|337.07|0
1684880400000|2023-05-23 22:20:00|339.96|337.16|339.87|337.07|340.05|337.25|339.53|336.73|0
1684880700000|2023-05-23 22:25:00|339.96|337.16|340.05|337.25|340.22|337.42|339.87|337.07|0
1684881000000|2023-05-23 22:30:00|339.87|337.07|339.87|337.07|339.87|337.07|339.61|336.81|0
1684881300000|2023-05-23 22:35:00|340.04|337.24|340.56|337.76|340.57|337.77|340.04|337.24|0
1684881600000|2023-05-23 22:40:00|340.39|337.59|340.22|337.42|340.39|337.59|340.04|337.24|0
1684881900000|2023-05-23 22:45:00|340.04|337.24|339.69|336.89|340.04|337.24|339.69|336.89|0
1684882200000|2023-05-23 22:50:00|339.52|336.72|340.21|337.41|340.21|337.41|339.52|336.72|0
1684882500000|2023-05-23 22:55:00|340.04|337.24|339.86|337.06|340.21|337.41|339.86|337.06|0
1684882800000|2023-05-23 23:00:00|339.69|336.89|340.21|337.41|340.38|337.58|339.69|336.89|0
1684883100000|2023-05-23 23:05:00|340.38|337.58|340.04|337.24|340.38|337.58|340.04|337.24|0
1684883400000|2023-05-23 23:10:00|340.03|337.23|339.86|337.06|340.21|337.41|339.6|336.8|0
1684883700000|2023-05-23 23:15:00|339.78|336.98|339.78|336.98|339.86|337.06|339.51|336.71|0
1684884000000|2023-05-23 23:20:00|339.86|337.06|340.03|337.23|340.21|337.41|339.86|337.06|0
1684884300000|2023-05-23 23:25:00|339.86|337.06|340.03|337.23|340.2|337.4|339.86|337.06|0
1684884600000|2023-05-23 23:30:00|339.86|337.06|339.85|337.05|340.03|337.23|339.85|337.05|0
1684884900000|2023-05-23 23:35:00|339.68|336.88|340.2|337.4|340.38|337.58|339.68|336.88|0
1684885200000|2023-05-23 23:40:00|340.38|337.58|339.77|336.97|340.38|337.58|339.68|336.88|0
1684885500000|2023-05-23 23:45:00|339.85|337.05|339.16|336.36|339.85|337.05|339.16|336.36|0
1684885800000|2023-05-23 23:50:00|339.33|336.53|339.15|336.35|339.42|336.62|338.98|336.18|0
1684886100000|2023-05-23 23:55:00|338.98|336.18|339.15|336.35|339.33|336.53|338.81|336.01|0
1684886400000|2023-05-24 00:00:00|338.98|336.18|339.5|336.7|339.85|337.05|338.98|336.18|0
1684886700000|2023-05-24 00:05:00|339.67|336.87|339.32|336.52|340.19|337.39|338.98|336.18|0
1684887000000|2023-05-24 00:10:00|339.15|336.35|338.8|336|339.32|336.52|338.55|335.75|0
1684887300000|2023-05-24 00:15:00|338.98|336.18|338.63|335.83|339.15|336.35|338.45|335.65|0
1684887600000|2023-05-24 00:20:00|338.54|335.74|338.11|335.31|338.97|336.17|337.93|335.13|0
1684887900000|2023-05-24 00:25:00|338.28|335.48|338.45|335.65|338.97|336.17|338.28|335.48|0
1684888200000|2023-05-24 00:30:00|338.28|335.48|338.8|336|338.8|336|338.28|335.48|0
1684888500000|2023-05-24 00:35:00|338.62|335.82|338.62|335.82|339.14|336.34|338.62|335.82|0
1684888800000|2023-05-24 00:40:00|338.45|335.65|338.62|335.82|338.79|335.99|338.45|335.65|0
1684889100000|2023-05-24 00:45:00|338.54|335.74|338.27|335.47|338.54|335.74|338.1|335.3|0
1684889400000|2023-05-24 00:50:00|338.1|335.3|338.44|335.64|338.97|336.17|338.1|335.3|0
1684889700000|2023-05-24 00:55:00|338.62|335.82|338.44|335.64|338.62|335.82|338.27|335.47|0
1684890000000|2023-05-24 01:00:00|338.27|335.47|338.44|335.64|338.53|335.73|338.27|335.47|0
1684890300000|2023-05-24 01:05:00|338.53|335.73|339.48|336.68|339.83|337.03|338.44|335.64|0
1684890600000|2023-05-24 01:10:00|339.66|336.86|340.18|337.38|340.52|337.72|339.48|336.68|0
1684890900000|2023-05-24 01:15:00|340|337.2|340.52|337.72|341.05|338.25|339.74|336.94|0
1684891200000|2023-05-24 01:20:00|340.7|337.9|340.17|337.37|340.7|337.9|340.17|337.37|0
1684891500000|2023-05-24 01:25:00|340.35|337.55|339.82|337.02|340.35|337.55|339.82|337.02|0
1684891800000|2023-05-24 01:30:00|340|337.2|339.82|337.02|340.87|338.07|339.3|336.5|0
1684892100000|2023-05-24 01:35:00|340|337.2|339.82|337.02|340.44|337.64|339.65|336.85|0
1684892400000|2023-05-24 01:40:00|339.65|336.85|339.65|336.85|339.74|336.94|339.13|336.33|0
1684892700000|2023-05-24 01:45:00|339.82|337.02|340.17|337.37|340.52|337.72|339.74|336.94|0
1684893000000|2023-05-24 01:50:00|339.99|337.19|340.17|337.37|340.51|337.71|339.47|336.67|0
1684893300000|2023-05-24 01:55:00|340.34|337.54|341.03|338.23|341.21|338.41|339.99|337.19|0
1684893600000|2023-05-24 02:00:00|341.21|338.41|341.21|338.41|342.25|339.45|341.21|338.41|0
1684893900000|2023-05-24 02:05:00|341.38|338.58|341.38|338.58|341.56|338.76|341.03|338.23|0
1684894200000|2023-05-24 02:10:00|341.21|338.41|340.68|337.88|341.21|338.41|340.51|337.71|0
1684894500000|2023-05-24 02:15:00|340.6|337.8|340.86|338.06|341.03|338.23|340.51|337.71|0
1684894800000|2023-05-24 02:20:00|340.95|338.15|340.68|337.88|341.38|338.58|340.68|337.88|0
1684895100000|2023-05-24 02:25:00|340.85|338.05|340.68|337.88|340.85|338.05|340.16|337.36|0
1684895400000|2023-05-24 02:30:00|340.5|337.7|340.33|337.53|340.68|337.88|340.16|337.36|0
1684895700000|2023-05-24 02:35:00|340.16|337.36|340.5|337.7|340.68|337.88|340.15|337.35|0
1684896000000|2023-05-24 02:40:00|340.68|337.88|340.67|337.87|340.85|338.05|340.5|337.7|0
1684896300000|2023-05-24 02:45:00|340.59|337.79|340.33|337.53|340.67|337.87|340.33|337.53|0
1684896600000|2023-05-24 02:50:00|340.5|337.7|340.67|337.87|340.67|337.87|340.32|337.52|0
1684896900000|2023-05-24 02:55:00|340.5|337.7|340.67|337.87|340.85|338.05|340.5|337.7|0
1684897200000|2023-05-24 03:00:00|340.5|337.7|340.15|337.35|340.5|337.7|340.15|337.35|0
1684897500000|2023-05-24 03:05:00|340.32|337.52|340.15|337.35|340.5|337.7|340.15|337.35|0
1684897800000|2023-05-24 03:10:00|340.06|337.26|339.1|336.3|340.15|337.35|339.1|336.3|0
1684898100000|2023-05-24 03:15:00|339.28|336.48|339.45|336.65|339.71|336.91|339.1|336.3|0
1684898400000|2023-05-24 03:20:00|339.27|336.47|339.97|337.17|339.97|337.17|339.1|336.3|0
1684898700000|2023-05-24 03:25:00|340.14|337.34|340.84|338.04|340.84|338.04|339.97|337.17|0
1684899000000|2023-05-24 03:30:00|341.01|338.21|340.84|338.04|341.36|338.56|340.66|337.86|0
1684899300000|2023-05-24 03:35:00|340.66|337.86|340.14|337.34|340.66|337.86|340.14|337.34|0
1684899600000|2023-05-24 03:40:00|340.31|337.51|340.14|337.34|340.31|337.51|340.14|337.34|0
1684899900000|2023-05-24 03:45:00|339.96|337.16|339.96|337.16|340.14|337.34|339.79|336.99|0
1684900200000|2023-05-24 03:50:00|340.05|337.25|339.79|336.99|340.14|337.34|339.61|336.81|0
1684900500000|2023-05-24 03:55:00|339.7|336.9|339.79|336.99|339.96|337.16|339.7|336.9|0
1684900800000|2023-05-24 04:00:00|339.61|336.81|339.61|336.81|339.79|336.99|339.44|336.64|0
1684901100000|2023-05-24 04:05:00|339.44|336.64|339.26|336.46|339.44|336.64|339.09|336.29|0
1684901400000|2023-05-24 04:10:00|339.09|336.29|339.26|336.46|339.43|336.63|339.09|336.29|0
1684901700000|2023-05-24 04:15:00|339.09|336.29|339.08|336.28|339.18|336.38|338.74|335.94|0
1684902000000|2023-05-24 04:20:00|339.26|336.46|339.26|336.46|339.43|336.63|339.26|336.46|0
1684902300000|2023-05-24 04:25:00|339.35|336.55|338.91|336.11|339.35|336.55|338.74|335.94|0
1684902600000|2023-05-24 04:30:00|338.74|335.94|338.73|335.93|338.91|336.11|338.56|335.76|0
1684902900000|2023-05-24 04:35:00|338.91|336.11|339.08|336.28|339.08|336.28|338.91|336.11|0
1684903200000|2023-05-24 04:40:00|338.91|336.11|338.56|335.76|338.91|336.11|338.56|335.76|0
1684903500000|2023-05-24 04:45:00|338.73|335.93|338.73|335.93|338.73|335.93|338.38|335.58|0
1684903800000|2023-05-24 04:50:00|338.56|335.76|338.56|335.76|338.73|335.93|338.38|335.58|0
1684904100000|2023-05-24 04:55:00|338.55|335.75|338.55|335.75|338.9|336.1|338.55|335.75|0
1684904400000|2023-05-24 05:00:00|338.38|335.58|338.03|335.23|338.9|336.1|337.86|335.06|0
1684904700000|2023-05-24 05:05:00|337.95|335.15|338.38|335.58|338.38|335.58|337.86|335.06|0
1684905000000|2023-05-24 05:10:00|338.55|335.75|338.03|335.23|338.55|335.75|337.86|335.06|0
1684905300000|2023-05-24 05:15:00|338.2|335.4|339.07|336.27|339.07|336.27|338.2|335.4|0
1684905600000|2023-05-24 05:20:00|338.99|336.19|338.2|335.4|338.99|336.19|338.2|335.4|0
1684905900000|2023-05-24 05:25:00|338.03|335.23|339.07|336.27|339.16|336.36|338.03|335.23|0
1684906200000|2023-05-24 05:30:00|338.89|336.09|339.16|336.36|339.59|336.79|338.89|336.09|0
1684906500000|2023-05-24 05:35:00|339.24|336.44|340.28|337.48|340.46|337.66|339.24|336.44|0
1684906800000|2023-05-24 05:40:00|340.11|337.31|340.45|337.65|340.8|338|340.11|337.31|0
1684907100000|2023-05-24 05:45:00|340.54|337.74|340.8|338|341.5|338.7|340.45|337.65|0
1684907400000|2023-05-24 05:50:00|340.45|337.65|341.32|338.52|341.32|338.52|340.1|337.3|0
1684907700000|2023-05-24 05:55:00|341.5|338.7|341.84|339.04|342.19|339.39|341.32|338.52|0
1684908000000|2023-05-24 06:00:00|341.67|338.87|344.21|341.41|344.21|341.41|341.67|338.87|0
1684908300000|2023-05-24 06:05:00|344.18|341.78|342.86|340.46|344.18|341.78|342.17|339.77|0
1684908600000|2023-05-24 06:10:00|343.04|340.64|344.79|342.39|345.49|343.09|342.86|340.46|0
1684908900000|2023-05-24 06:15:00|344.96|342.56|344.09|341.69|345.49|343.09|344|341.6|0
1684909200000|2023-05-24 06:20:00|344|341.6|344.43|342.03|344.79|342.39|343.04|340.64|0
1684909500000|2023-05-24 06:25:00|344.26|341.86|343.91|341.51|344.26|341.86|343.38|340.98|0
1684909800000|2023-05-24 06:30:00|344.08|341.68|344.61|342.21|344.7|342.3|343.73|341.33|0
1684910100000|2023-05-24 06:35:00|344.52|342.12|346.09|343.69|346.27|343.87|344.26|341.86|0
1684910400000|2023-05-24 06:40:00|345.92|343.52|345.04|342.64|346.27|343.87|344.87|342.47|0
1684910700000|2023-05-24 06:45:00|344.87|342.47|344.4|342|345.22|342.82|343.7|341.3|0
1684911000000|2023-05-24 06:50:00|344.57|342.17|344.22|341.82|344.57|342.17|343.87|341.47|0
1684911300000|2023-05-24 06:55:00|344.31|341.91|343.87|341.47|344.39|341.99|343.78|341.38|0
1684911600000|2023-05-24 07:00:00|344.39|341.99|347.82|345.42|348.26|345.86|344.39|341.99|0
1684911900000|2023-05-24 07:05:00|347.73|345.33|347.55|345.15|348.96|346.56|347.2|344.8|0
1684912200000|2023-05-24 07:10:00|347.73|345.33|345.27|342.87|347.9|345.5|344.48|342.08|0
1684912500000|2023-05-24 07:15:00|345.36|342.96|348.78|346.38|349.14|346.74|345.09|342.69|0
1684912800000|2023-05-24 07:20:00|348.61|346.21|348.61|346.21|349.84|347.44|346.84|344.44|0
1684913100000|2023-05-24 07:25:00|348.78|346.38|348.43|346.03|348.96|346.56|346.67|344.27|0
1684913400000|2023-05-24 07:30:00|348.61|346.21|349.13|346.73|350.19|347.79|348.43|346.03|0
1684913700000|2023-05-24 07:35:00|349.49|347.09|350.19|347.79|350.55|348.15|348.07|345.67|0
1684914000000|2023-05-24 07:40:00|350.37|347.97|353.56|351.16|353.56|351.16|350.37|347.97|0
1684914300000|2023-05-24 07:45:00|353.38|350.98|352.67|350.27|353.74|351.34|352.14|349.74|0
1684914600000|2023-05-24 07:50:00|352.59|350.19|353.02|350.62|353.38|350.98|351.96|349.56|0
1684914900000|2023-05-24 07:55:00|351.96|349.56|352.52|350.12|353.77|351.37|351.29|348.89|0
1684915200000|2023-05-24 08:00:00|352.17|349.77|350.22|347.82|353.41|351.01|349.87|347.47|0
1684915500000|2023-05-24 08:05:00|350.05|347.65|348.99|346.59|350.05|347.65|347.4|345|0
1684915800000|2023-05-24 08:10:00|349.16|346.76|350.04|347.64|350.57|348.17|348.46|346.06|0
1684916100000|2023-05-24 08:15:00|350.22|347.82|350.93|348.53|350.93|348.53|349.34|346.94|0
1684916400000|2023-05-24 08:20:00|351.1|348.7|350.04|347.64|351.28|348.88|349.69|347.29|0
1684916700000|2023-05-24 08:25:00|350.22|347.82|350.22|347.82|351.02|348.62|349.96|347.56|0
1684917000000|2023-05-24 08:30:00|350.39|347.99|349.86|347.46|350.57|348.17|348.45|346.05|0
1684917300000|2023-05-24 08:35:00|350.04|347.64|349.51|347.11|350.39|347.99|348.28|345.88|0
1684917600000|2023-05-24 08:40:00|349.33|346.93|348.1|345.7|349.86|347.46|347.92|345.52|0
1684917900000|2023-05-24 08:45:00|348.01|345.61|347.57|345.17|348.19|345.79|346.52|344.12|0
1684918200000|2023-05-24 08:50:00|347.75|345.35|346.34|343.94|347.75|345.35|345.64|343.24|0
1684918500000|2023-05-24 08:55:00|346.43|344.03|345.11|342.71|346.43|344.03|344.59|342.19|0
1684918800000|2023-05-24 09:00:00|345.81|343.41|344.23|341.83|345.99|343.59|343.71|341.31|0
1684919100000|2023-05-24 09:05:00|344.41|342.01|346.69|344.29|346.86|344.46|343.88|341.48|0
1684919400000|2023-05-24 09:10:00|346.51|344.11|347.21|344.81|348.01|345.61|346.16|343.76|0
1684919700000|2023-05-24 09:15:00|347.04|344.64|347.74|345.34|348.62|346.22|347.04|344.64|0
1684920000000|2023-05-24 09:20:00|348.27|345.87|348.26|345.86|348.79|346.39|347.56|345.16|0
1684920300000|2023-05-24 09:25:00|348.09|345.69|348.61|346.21|348.62|346.22|347.56|345.16|0
1684920600000|2023-05-24 09:30:00|348.44|346.04|348.44|346.04|348.97|346.57|348.09|345.69|0
1684920900000|2023-05-24 09:35:00|348.26|345.86|348.79|346.39|349.32|346.92|347.73|345.33|0
1684921200000|2023-05-24 09:40:00|348.96|346.56|348.79|346.39|349.32|346.92|348.08|345.68|0
1684921500000|2023-05-24 09:45:00|348.61|346.21|349.14|346.74|349.49|347.09|348.08|345.68|0
1684921800000|2023-05-24 09:50:00|349.31|346.91|348.78|346.38|349.67|347.27|348.61|346.21|0
1684922100000|2023-05-24 09:55:00|348.96|346.56|349.93|347.53|349.93|347.53|348.78|346.38|0
1684922400000|2023-05-24 10:00:00|349.84|347.44|348.43|346.03|350.55|348.15|347.9|345.5|0
1684922700000|2023-05-24 10:05:00|348.61|346.21|351.6|349.2|351.61|349.21|348.61|346.21|0
1684923000000|2023-05-24 10:10:00|351.78|349.38|352.67|350.27|353.02|350.62|351.78|349.38|0
1684923300000|2023-05-24 10:15:00|352.84|350.44|353.55|351.15|354.26|351.86|352.84|350.44|0
1684923600000|2023-05-24 10:20:00|353.37|350.97|354.8|352.4|355.33|352.93|353.37|350.97|0
1684923900000|2023-05-24 10:25:00|354.62|352.22|354.98|352.58|355.51|353.11|354.27|351.87|0
1684924200000|2023-05-24 10:30:00|355.16|352.76|355.33|352.93|355.69|353.29|354.62|352.22|0
1684924500000|2023-05-24 10:35:00|355.51|353.11|355.33|352.93|356.22|353.82|354.98|352.58|0
1684924800000|2023-05-24 10:40:00|355.25|352.85|353.56|351.16|355.86|353.46|353.56|351.16|0
1684925100000|2023-05-24 10:45:00|353.73|351.33|354.26|351.86|354.44|352.04|353.73|351.33|0
1684925400000|2023-05-24 10:50:00|354.44|352.04|353.91|351.51|354.62|352.22|353.38|350.98|0
1684925700000|2023-05-24 10:55:00|353.73|351.33|353.73|351.33|354.08|351.68|353.2|350.8|0
1684926000000|2023-05-24 11:00:00|353.55|351.15|353.55|351.15|353.73|351.33|352.67|350.27|0
1684926300000|2023-05-24 11:05:00|353.37|350.97|354.08|351.68|354.08|351.68|352.93|350.53|0
1684926600000|2023-05-24 11:10:00|354|351.6|354.97|352.57|355.68|353.28|354|351.6|0
1684926900000|2023-05-24 11:15:00|355.14|352.74|353.02|350.62|355.14|352.74|352.84|350.44|0
1684927200000|2023-05-24 11:20:00|353.19|350.79|355.32|352.92|355.32|352.92|353.02|350.62|0
1684927500000|2023-05-24 11:25:00|355.14|352.74|354.08|351.68|355.5|353.1|354.08|351.68|0
1684927800000|2023-05-24 11:30:00|354.17|351.77|354.07|351.67|354.43|352.03|353.72|351.32|0
1684928100000|2023-05-24 11:35:00|353.9|351.5|354.78|352.38|355.14|352.74|353.72|351.32|0
1684928400000|2023-05-24 11:40:00|354.61|352.21|354.25|351.85|355.14|352.74|354.07|351.67|0
1684928700000|2023-05-24 11:45:00|354.07|351.67|355.14|352.74|355.31|352.91|354.07|351.67|0
1684929000000|2023-05-24 11:50:00|354.96|352.56|356.38|353.98|356.38|353.98|354.42|352.02|0
1684929300000|2023-05-24 11:55:00|356.2|353.8|356.2|353.8|357.09|354.69|355.67|353.27|0
1684929600000|2023-05-24 12:00:00|355.84|353.44|355.66|353.26|357.09|354.69|354.95|352.55|0
1684929900000|2023-05-24 12:05:00|355.49|353.09|353.98|351.58|355.58|353.18|353.53|351.13|0
1684930200000|2023-05-24 12:10:00|353.71|351.31|353.18|350.78|353.89|351.49|352.29|349.89|0
1684930500000|2023-05-24 12:15:00|353.36|350.96|353.71|351.31|354.24|351.84|352.82|350.42|0
1684930800000|2023-05-24 12:20:00|353.8|351.4|351.94|349.54|354.42|352.02|351.76|349.36|0
1684931100000|2023-05-24 12:25:00|351.85|349.45|353.71|351.31|354.06|351.66|351.76|349.36|0
1684931400000|2023-05-24 12:30:00|354.06|351.66|356.01|353.61|356.72|354.32|353.88|351.48|0
1684931700000|2023-05-24 12:35:00|356.19|353.79|355.48|353.08|356.55|354.15|355.12|352.72|0
1684932000000|2023-05-24 12:40:00|355.3|352.9|355.65|353.25|356.64|354.24|355.3|352.9|0
1684932300000|2023-05-24 12:45:00|355.48|353.08|356.36|353.96|357.79|355.39|355.48|353.08|0
1684932600000|2023-05-24 12:50:00|356.19|353.79|357.43|355.03|357.43|355.03|356.19|353.79|0
1684932900000|2023-05-24 12:55:00|357.25|354.85|357.79|355.39|358.14|355.74|357.25|354.85|0
1684933200000|2023-05-24 13:00:00|357.61|355.21|358.14|355.74|358.5|356.1|357.43|355.03|0
1684933500000|2023-05-24 13:05:00|357.96|355.56|357.61|355.21|358.68|356.28|357.07|354.67|0
1684933800000|2023-05-24 13:10:00|357.43|355.03|356.54|354.14|357.61|355.21|356.18|353.78|0
1684934100000|2023-05-24 13:15:00|356.36|353.96|358.14|355.74|358.67|356.27|356.36|353.96|0
1684934400000|2023-05-24 13:20:00|358.32|355.92|357.96|355.56|358.32|355.92|357.25|354.85|0
1684934700000|2023-05-24 13:25:00|358.14|355.74|356.71|354.31|358.85|356.45|356.35|353.95|0
1684935000000|2023-05-24 13:30:00|356.89|354.49|357.96|355.56|361.17|358.77|356.71|354.31|0
1684935300000|2023-05-24 13:35:00|358.13|355.73|360.99|358.59|360.99|358.59|357.6|355.2|0
1684935600000|2023-05-24 13:40:00|360.63|358.23|361.71|359.31|361.89|359.49|360.1|357.7|0
1684935900000|2023-05-24 13:45:00|362.07|359.67|363.68|361.28|364.4|362|360.99|358.59|0
1684936200000|2023-05-24 13:50:00|363.86|361.46|366.75|364.35|366.93|364.53|362.78|360.38|0
1684936500000|2023-05-24 13:55:00|366.57|364.17|365.36|362.96|368.15|365.75|363.37|360.97|0
1684936800000|2023-05-24 14:00:00|365.72|363.32|367.35|364.95|367.71|365.31|363.73|361.33|0
1684937100000|2023-05-24 14:05:00|367.53|365.13|369.52|367.12|369.53|367.13|367.53|365.13|0
1684937400000|2023-05-24 14:10:00|369.16|366.76|366.26|363.86|369.34|366.94|366.08|363.68|0
1684937700000|2023-05-24 14:15:00|366.44|364.04|366.62|364.22|368.8|366.4|364.99|362.59|0
1684938000000|2023-05-24 14:20:00|366.8|364.4|371.16|368.76|371.16|368.76|365.71|363.31|0
1684938300000|2023-05-24 14:25:00|370.98|368.58|368.79|366.39|371.16|368.76|367.88|365.48|0
1684938600000|2023-05-24 14:30:00|368.97|366.57|366.8|364.4|368.97|366.57|366.43|364.03|0
1684938900000|2023-05-24 14:35:00|366.98|364.58|366.79|364.39|368.43|366.03|365.89|363.49|0
1684939200000|2023-05-24 14:40:00|366.98|364.58|366.97|364.57|369.34|366.94|365.17|362.77|0
1684939500000|2023-05-24 14:45:00|367.52|365.12|368.97|366.57|369.88|367.48|365.53|363.13|0
1684939800000|2023-05-24 14:50:00|369.15|366.75|370.97|368.57|371.33|368.93|368.97|366.57|0
1684940100000|2023-05-24 14:55:00|370.79|368.39|370.42|368.02|371.15|368.75|369.69|367.29|0
1684940400000|2023-05-24 15:00:00|369.88|367.48|370.42|368.02|372.61|370.21|369.88|367.48|0
1684940700000|2023-05-24 15:05:00|370.24|367.84|370.42|368.02|372.06|369.66|368.6|366.2|0
1684941000000|2023-05-24 15:10:00|370.06|367.66|370.42|368.02|371.33|368.93|368.42|366.02|0
1684941300000|2023-05-24 15:15:00|370.6|368.2|368.87|366.47|370.96|368.56|368.05|365.65|0
1684941600000|2023-05-24 15:20:00|368.78|366.38|363.53|361.13|369.14|366.74|363.35|360.95|0
1684941900000|2023-05-24 15:25:00|363.89|361.49|364.97|362.57|365.88|363.48|360.29|357.89|0
1684942200000|2023-05-24 15:30:00|364.79|362.39|366.42|364.02|367.14|364.74|363.89|361.49|0
1684942500000|2023-05-24 15:35:00|366.6|364.2|366.6|364.2|367.87|365.47|365.88|363.48|0
1684942800000|2023-05-24 15:40:00|366.42|364.02|370.78|368.38|372.23|369.83|366.05|363.65|0
1684943100000|2023-05-24 15:45:00|370.59|368.19|368.59|366.19|371.32|368.92|367.5|365.1|0
1684943400000|2023-05-24 15:50:00|368.77|366.37|369.5|367.1|369.86|367.46|367.5|365.1|0
1684943700000|2023-05-24 15:55:00|369.86|367.46|370.77|368.37|370.95|368.55|369.13|366.73|0
1684944000000|2023-05-24 16:00:00|370.95|368.55|368.04|365.64|370.95|368.55|367.5|365.1|0
1684944300000|2023-05-24 16:05:00|367.68|365.28|368.4|366|368.95|366.55|366.77|364.37|0
1684944600000|2023-05-24 16:10:00|368.22|365.82|369.31|366.91|371.86|369.46|368.04|365.64|0
1684944900000|2023-05-24 16:15:00|369.49|367.09|372.59|370.19|373.32|370.92|369.49|367.09|0
1684945200000|2023-05-24 16:20:00|372.23|369.83|373.69|371.29|374.6|372.2|371.68|369.28|0
1684945500000|2023-05-24 16:25:00|373.5|371.1|373.69|371.29|373.87|371.47|372.59|370.19|0
1684945800000|2023-05-24 16:30:00|373.5|371.1|372.4|370|374.6|372.2|372.04|369.64|0
1684946100000|2023-05-24 16:35:00|372.22|369.82|370.94|368.54|373.32|370.92|370.94|368.54|0
1684946400000|2023-05-24 16:40:00|370.4|368|370.94|368.54|371.31|368.91|368.94|366.54|0
1684946700000|2023-05-24 16:45:00|371.12|368.72|371.12|368.72|371.67|369.27|369.85|367.45|0
1684947000000|2023-05-24 16:50:00|371.31|368.91|369.85|367.45|371.31|368.91|369.3|366.9|0
1684947300000|2023-05-24 16:55:00|369.67|367.27|369.48|367.08|370.21|367.81|368.76|366.36|0
1684947600000|2023-05-24 17:00:00|369.66|367.26|370.94|368.54|371.49|369.09|369.48|367.08|0
1684947900000|2023-05-24 17:05:00|371.12|368.72|371.3|368.9|372.4|370|369.48|367.08|0
1684948200000|2023-05-24 17:10:00|371.12|368.72|373.49|371.09|373.67|371.27|371.12|368.72|0
1684948500000|2023-05-24 17:15:00|373.67|371.27|370.39|367.99|373.67|371.27|370.02|367.62|0
1684948800000|2023-05-24 17:20:00|370.21|367.81|369.29|366.89|370.39|367.99|366.75|364.35|0
1684949100000|2023-05-24 17:25:00|370.39|367.99|370.39|367.99|371.3|368.9|370.02|367.62|0
1684949400000|2023-05-24 17:30:00|370.57|368.17|368.02|365.62|370.57|368.17|367.66|365.26|0
1684949700000|2023-05-24 17:35:00|367.84|365.44|366.21|363.81|367.84|365.44|365.85|363.45|0
1684950000000|2023-05-24 17:40:00|365.84|363.44|362.98|360.58|366.03|363.63|362.98|360.58|0
1684950300000|2023-05-24 17:45:00|362.26|359.86|365.15|362.75|365.52|363.12|361.9|359.5|0
1684950600000|2023-05-24 17:50:00|364.79|362.39|364.06|361.66|365.52|363.12|363.52|361.12|0
1684950900000|2023-05-24 17:55:00|363.88|361.48|364.24|361.84|365.33|362.93|363.7|361.3|0
1684951200000|2023-05-24 18:00:00|364.16|361.76|367.33|364.93|367.88|365.48|362.53|360.13|0
1684951500000|2023-05-24 18:05:00|366.6|364.2|367.51|365.11|367.51|365.11|364.6|362.2|0
1684951800000|2023-05-24 18:10:00|367.69|365.29|366.6|364.2|369.33|366.93|366.05|363.65|0
1684952100000|2023-05-24 18:15:00|366.78|364.38|367.24|364.84|368.24|365.84|365.15|362.75|0
1684952400000|2023-05-24 18:20:00|367.33|364.93|367.32|364.92|369.15|366.75|367.32|364.92|0
1684952700000|2023-05-24 18:25:00|367.14|364.74|370.61|368.21|371.52|369.12|367.14|364.74|0
1684953000000|2023-05-24 18:30:00|370.79|368.39|369.24|366.84|371.71|369.31|369.24|366.84|0
1684953300000|2023-05-24 18:35:00|369.33|366.93|366.96|364.56|369.69|367.29|366.23|363.83|0
1684953600000|2023-05-24 18:40:00|367.14|364.74|367.32|364.92|367.87|365.47|365.68|363.28|0
1684953900000|2023-05-24 18:45:00|367.14|364.74|367.86|365.46|368.05|365.65|365.32|362.92|0
1684954200000|2023-05-24 18:50:00|368.05|365.65|369.14|366.74|369.69|367.29|366.41|364.01|0
1684954500000|2023-05-24 18:55:00|369.5|367.1|369.5|367.1|370.97|368.57|369.14|366.74|0
1684954800000|2023-05-24 19:00:00|369.87|367.47|371.15|368.75|371.51|369.11|369.32|366.92|0
1684955100000|2023-05-24 19:05:00|370.96|368.56|368.41|366.01|370.96|368.56|367.68|365.28|0
1684955400000|2023-05-24 19:10:00|368.59|366.19|366.22|363.82|368.95|366.55|366.04|363.64|0
1684955700000|2023-05-24 19:15:00|366.04|363.64|360.07|357.67|366.4|364|359.71|357.31|0
1684956000000|2023-05-24 19:20:00|359.71|357.31|358.27|355.87|360.61|358.21|355.94|353.54|0
1684956300000|2023-05-24 19:25:00|357.37|354.97|357.39|354.99|358.27|355.87|356.12|353.72|0
1684956600000|2023-05-24 19:30:00|357.57|355.17|355.05|352.65|357.57|355.17|352.02|349.62|0
1684956900000|2023-05-24 19:35:00|355.23|352.83|357.92|355.52|360.63|358.23|354.87|352.47|0
1684957200000|2023-05-24 19:40:00|357.38|354.98|361.17|358.77|361.53|359.13|357.02|354.62|0
1684957500000|2023-05-24 19:45:00|361.71|359.31|360.62|358.22|363.16|360.76|359.36|356.96|0
1684957800000|2023-05-24 19:50:00|360.44|358.04|363.7|361.3|366.43|364.03|360.44|358.04|0
1684958100000|2023-05-24 19:55:00|363.88|361.48|364.06|361.66|366.24|363.84|362.61|360.21|0
1684958400000|2023-05-24 20:00:00|363.16|360.76|363.7|361.3|366.06|363.66|363.15|360.75|0
1684958700000|2023-05-24 20:05:00|363.88|361.48|363.7|361.3|364.06|361.66|362.52|360.12|0
1684959000000|2023-05-24 20:10:00|363.52|361.12|361.52|359.12|363.88|361.48|360.98|358.58|0
1684959300000|2023-05-24 20:15:00|361.7|359.3|360.82|358.02|361.72|359.3|360.1|357.3|0
1684959600000|2023-05-24 20:20:00|361.18|358.38|350.16|347.36|361.18|358.38|348.82|346.02|0
1684959900000|2023-05-24 20:25:00|350.24|347.44|353.81|351.01|354.7|351.9|350.07|347.27|0
1684960200000|2023-05-24 20:30:00|353.63|350.83|351.13|348.33|353.99|351.19|350.42|347.62|0
1684960500000|2023-05-24 20:35:00|350.95|348.15|351.4|348.6|351.66|348.86|349.89|347.09|0
1684960800000|2023-05-24 20:40:00|351.49|348.69|351.13|348.33|351.49|348.69|350.06|347.26|0
1684961100000|2023-05-24 20:45:00|350.95|348.15|350.77|347.97|351.66|348.86|350.42|347.62|0
1684961400000|2023-05-24 20:50:00|350.59|347.79|348.46|345.66|350.95|348.15|348.46|345.66|0
1684961700000|2023-05-24 20:55:00|348.28|345.48|346.96|344.16|348.28|345.48|346.78|343.98|0
1684962000000|2023-05-24 21:00:00|346.94|344.14|348.77|345.97|348.82|346.02|346.94|344.14|0
1684962300000|2023-05-24 21:05:00|348.67|345.87|348.43|345.63|349.01|346.21|348.22|345.42|0
1684962600000|2023-05-24 21:10:00|348.66|345.86|348.88|346.08|349|346.2|348.41|345.61|0
1684962900000|2023-05-24 21:15:00|348.95|346.15|347.63|344.83|348.95|346.15|347.63|344.83|0
1684963200000|2023-05-24 21:20:00|347.99|345.19|346.72|343.92|348.14|345.34|346.52|343.72|0
1684963500000|2023-05-24 21:25:00|346.78|343.98|347.62|344.82|347.62|344.82|346.72|343.92|0
1684963800000|2023-05-24 21:30:00|347.6|344.8|347.64|344.84|347.98|345.18|347.26|344.46|0
1684964100000|2023-05-24 21:35:00|348.14|345.34|346.93|344.13|348.25|345.45|346.07|343.27|0
1684964400000|2023-05-24 21:40:00|346.85|344.05|345.99|343.19|346.85|344.05|345.79|342.99|0
1684964700000|2023-05-24 21:45:00|346.07|343.27|345.81|343.01|346.46|343.66|345.81|343.01|0
1684965000000|2023-05-24 21:50:00|345.87|343.07|346.85|344.05|346.85|344.05|345.24|342.44|0
1684965300000|2023-05-24 21:55:00|346.82|344.02|346.61|343.81|347.05|344.25|345.99|343.19|0
1684965600000|2023-05-24 22:00:00|344.12|341.32|345.71|342.91|345.97|343.17|342.97|340.17|0
1684965900000|2023-05-24 22:05:00|345.35|342.55|346.32|343.52|346.5|343.7|345.08|342.28|0
1684966200000|2023-05-24 22:10:00|346.14|343.34|346.32|343.52|346.59|343.79|345.79|342.99|0
1684966500000|2023-05-24 22:15:00|346.14|343.34|346.85|344.05|347.02|344.22|345.96|343.16|0
1684966800000|2023-05-24 22:20:00|347.02|344.22|348.97|346.17|349.42|346.62|346.59|343.79|0
1684967100000|2023-05-24 22:25:00|349.06|346.26|350.39|347.59|350.39|347.59|348.89|346.09|0
1684967400000|2023-05-24 22:30:00|350.48|347.68|350.92|348.12|351.1|348.3|349.77|346.97|0
1684967700000|2023-05-24 22:35:00|350.75|347.95|355.12|352.32|359.97|357.17|350.21|347.41|0
1684968000000|2023-05-24 22:40:00|355.03|352.23|352.52|349.72|355.03|352.23|351.73|348.93|0
1684968300000|2023-05-24 22:45:00|352.35|349.55|355.2|352.4|355.2|352.4|352.17|349.37|0
1684968600000|2023-05-24 22:50:00|355.02|352.22|351.99|349.19|355.74|352.94|351.63|348.83|0
1684968900000|2023-05-24 22:55:00|352.16|349.36|353.06|350.26|353.77|350.97|352.16|349.36|0
1684969200000|2023-05-24 23:00:00|352.7|349.9|352.79|349.99|353.33|350.53|352.16|349.36|0
1684969500000|2023-05-24 23:05:00|352.7|349.9|353.41|350.61|354.13|351.33|352.43|349.63|0
1684969800000|2023-05-24 23:10:00|353.23|350.43|351.98|349.18|353.23|350.43|351.98|349.18|0
1684970100000|2023-05-24 23:15:00|351.8|349|351.09|348.29|351.8|349|350.91|348.11|0
1684970400000|2023-05-24 23:20:00|351.27|348.47|352.16|349.36|352.34|349.54|351.09|348.29|0
1684970700000|2023-05-24 23:25:00|351.98|349.18|353.41|350.61|353.41|350.61|351.89|349.09|0
1684971000000|2023-05-24 23:30:00|353.23|350.43|351.09|348.29|353.23|350.43|350.91|348.11|0
1684971300000|2023-05-24 23:35:00|351.26|348.46|350.37|347.57|351.26|348.46|349.13|346.33|0
1684971600000|2023-05-24 23:40:00|350.55|347.75|350.55|347.75|350.91|348.11|350.02|347.22|0
1684971900000|2023-05-24 23:45:00|350.37|347.57|349.84|347.04|350.37|347.57|349.31|346.51|0
1684972200000|2023-05-24 23:50:00|349.66|346.86|350.37|347.57|350.55|347.75|349.66|346.86|0
1684972500000|2023-05-24 23:55:00|350.46|347.66|351.26|348.46|351.26|348.46|350.19|347.39|0
1684972800000|2023-05-25 00:00:00|351.08|348.28|351.61|348.81|352.86|350.06|350.72|347.92|0
1684973100000|2023-05-25 00:05:00|351.79|348.99|351.08|348.28|352.42|349.62|350.54|347.74|0
1684973400000|2023-05-25 00:10:00|350.9|348.1|349.83|347.03|351.25|348.45|349.83|347.03|0
1684973700000|2023-05-25 00:15:00|350.01|347.21|350.36|347.56|350.72|347.92|349.65|346.85|0
1684974000000|2023-05-25 00:20:00|350.54|347.74|351.61|348.81|352.5|349.7|350.36|347.56|0
1684974300000|2023-05-25 00:25:00|351.43|348.63|351.25|348.45|352.14|349.34|351.25|348.45|0
1684974600000|2023-05-25 00:30:00|351.07|348.27|351.6|348.8|351.96|349.16|351.07|348.27|0
1684974900000|2023-05-25 00:35:00|351.7|348.9|351.78|348.98|351.96|349.16|350.89|348.09|0
1684975200000|2023-05-25 00:40:00|351.96|349.16|351.96|349.16|352.49|349.69|351.6|348.8|0
1684975500000|2023-05-25 00:45:00|352.14|349.34|351.96|349.16|352.14|349.34|351.25|348.45|0
1684975800000|2023-05-25 00:50:00|351.87|349.07|351.24|348.44|352.31|349.51|351.24|348.44|0
1684976100000|2023-05-25 00:55:00|351.07|348.27|350.89|348.09|351.42|348.62|350.89|348.09|0
1684976400000|2023-05-25 01:00:00|351.06|348.26|350|347.2|351.06|348.26|350|347.2|0
1684976700000|2023-05-25 01:05:00|349.82|347.02|351.06|348.26|351.42|348.62|349.64|346.84|0
1684977000000|2023-05-25 01:10:00|351.24|348.44|351.42|348.62|351.95|349.15|351.06|348.26|0
1684977300000|2023-05-25 01:15:00|351.59|348.79|352.84|350.04|353.2|350.4|351.24|348.44|0
1684977600000|2023-05-25 01:20:00|352.48|349.68|354.81|352.01|355.52|352.72|352.48|349.68|0
1684977900000|2023-05-25 01:25:00|354.63|351.83|355.16|352.36|356.78|353.98|354.63|351.83|0
1684978200000|2023-05-25 01:30:00|354.98|352.18|353.91|351.11|355.52|352.72|353.82|351.02|0
1684978500000|2023-05-25 01:35:00|353.73|350.93|354.62|351.82|354.98|352.18|353.73|350.93|0
1684978800000|2023-05-25 01:40:00|354.8|352|355.52|352.72|356.06|353.26|354.09|351.29|0
1684979100000|2023-05-25 01:45:00|355.34|352.54|353.19|350.39|355.34|352.54|353.19|350.39|0
1684979400000|2023-05-25 01:50:00|353.11|350.31|355.34|352.54|355.34|352.54|353.11|350.31|0
1684979700000|2023-05-25 01:55:00|355.25|352.45|354.62|351.82|355.69|352.89|354.44|351.64|0
1684980000000|2023-05-25 02:00:00|354.44|351.64|354.8|352|355.34|352.54|354.26|351.46|0
1684980300000|2023-05-25 02:05:00|354.98|352.18|355.33|352.53|356.23|353.43|354.8|352|0
1684980600000|2023-05-25 02:10:00|355.15|352.35|353.54|350.74|355.33|352.53|353.19|350.39|0
1684980900000|2023-05-25 02:15:00|353.36|350.56|354.08|351.28|354.35|351.55|353.19|350.39|0
1684981200000|2023-05-25 02:20:00|353.9|351.1|353.72|350.92|354.79|351.99|353.72|350.92|0
1684981500000|2023-05-25 02:25:00|353.81|351.01|353|350.2|353.9|351.1|353|350.2|0
1684981800000|2023-05-25 02:30:00|352.82|350.02|352.47|349.67|353.18|350.38|352.47|349.67|0
1684982100000|2023-05-25 02:35:00|352.64|349.84|352.11|349.31|352.64|349.84|351.93|349.13|0
1684982400000|2023-05-25 02:40:00|351.93|349.13|352.64|349.84|352.82|350.02|351.93|349.13|0
1684982700000|2023-05-25 02:45:00|352.56|349.76|353.18|350.38|353.36|350.56|352.46|349.66|0
1684983000000|2023-05-25 02:50:00|353.35|350.55|353.18|350.38|353.63|350.83|353|350.2|0
1684983300000|2023-05-25 02:55:00|353|350.2|353.17|350.37|353.18|350.38|352.46|349.66|0
1684983600000|2023-05-25 03:00:00|353|350.2|352.28|349.48|353|350.2|352.1|349.3|0
1684983900000|2023-05-25 03:05:00|352.19|349.39|352.46|349.66|352.55|349.75|351.57|348.77|0
1684984200000|2023-05-25 03:10:00|352.28|349.48|351.92|349.12|352.28|349.48|351.39|348.59|0
1684984500000|2023-05-25 03:15:00|352.1|349.3|352.63|349.83|352.63|349.83|351.83|349.03|0
1684984800000|2023-05-25 03:20:00|352.45|349.65|352.63|349.83|352.81|350.01|352.1|349.3|0
1684985100000|2023-05-25 03:25:00|352.45|349.65|353.17|350.37|353.35|350.55|352.45|349.65|0
1684985400000|2023-05-25 03:30:00|352.99|350.19|353.7|350.9|354.06|351.26|352.99|350.19|0
1684985700000|2023-05-25 03:35:00|353.62|350.82|353.52|350.72|353.7|350.9|353.16|350.36|0
1684986000000|2023-05-25 03:40:00|353.7|350.9|353.7|350.9|354.06|351.26|353.7|350.9|0
1684986300000|2023-05-25 03:45:00|353.52|350.72|353.88|351.08|353.88|351.08|353.34|350.54|0
1684986600000|2023-05-25 03:50:00|353.61|350.81|353.34|350.54|353.7|350.9|353.16|350.36|0
1684986900000|2023-05-25 03:55:00|353.43|350.63|353.87|351.07|353.87|351.07|353.16|350.36|0
1684987200000|2023-05-25 04:00:00|353.69|350.89|352.8|350|353.87|351.07|352.8|350|0
1684987500000|2023-05-25 04:05:00|352.98|350.18|352.98|350.18|353.16|350.36|352.8|350|0
1684987800000|2023-05-25 04:10:00|352.8|350|352.98|350.18|353.16|350.36|352.53|349.73|0
1684988100000|2023-05-25 04:15:00|352.8|350|352.62|349.82|352.98|350.18|352.44|349.64|0
1684988400000|2023-05-25 04:20:00|352.44|349.64|353.15|350.35|353.15|350.35|352.44|349.64|0
1684988700000|2023-05-25 04:25:00|353.07|350.27|353.33|350.53|353.33|350.53|352.97|350.17|0
1684989000000|2023-05-25 04:30:00|353.15|350.35|353.69|350.89|353.87|351.07|353.15|350.35|0
1684989300000|2023-05-25 04:35:00|353.6|350.8|353.86|351.06|353.86|351.06|353.51|350.71|0
1684989600000|2023-05-25 04:40:00|353.68|350.88|353.33|350.53|353.68|350.88|353.33|350.53|0
1684989900000|2023-05-25 04:45:00|353.24|350.44|353.86|351.06|353.86|351.06|353.15|350.35|0
1684990200000|2023-05-25 04:50:00|353.68|350.88|353.68|350.88|353.68|350.88|353.5|350.7|0
1684990500000|2023-05-25 04:55:00|353.86|351.06|354.22|351.42|354.4|351.6|353.68|350.88|0
1684990800000|2023-05-25 05:00:00|354.04|351.24|353.68|350.88|354.4|351.6|353.32|350.52|0
1684991100000|2023-05-25 05:05:00|353.5|350.7|353.68|350.88|353.68|350.88|352.78|349.98|0
1684991400000|2023-05-25 05:10:00|353.86|351.06|354.21|351.41|354.39|351.59|353.86|351.06|0
1684991700000|2023-05-25 05:15:00|354.03|351.23|354.75|351.95|354.75|351.95|354.03|351.23|0
1684992000000|2023-05-25 05:20:00|354.84|352.04|354.57|351.77|355.11|352.31|354.39|351.59|0
1684992300000|2023-05-25 05:25:00|354.39|351.59|353.67|350.87|354.39|351.59|353.67|350.87|0
1684992600000|2023-05-25 05:30:00|353.77|350.97|353.85|351.05|354.03|351.23|353.31|350.51|0
1684992900000|2023-05-25 05:35:00|353.67|350.87|353.13|350.33|353.85|351.05|353.13|350.33|0
1684993200000|2023-05-25 05:40:00|352.95|350.15|351.88|349.08|353.67|350.87|351.7|348.9|0
1684993500000|2023-05-25 05:45:00|351.7|348.9|352.95|350.15|352.95|350.15|351.62|348.82|0
1684993800000|2023-05-25 05:50:00|353.13|350.33|352.95|350.15|353.49|350.69|352.77|349.97|0
1684994100000|2023-05-25 05:55:00|352.77|349.97|352.95|350.15|353.31|350.51|352.41|349.61|0
1684994400000|2023-05-25 06:00:00|352.77|349.97|352.68|349.88|353.49|350.69|352.24|349.44|0
1684994700000|2023-05-25 06:05:00|352.57|350.17|350.61|348.21|352.75|350.35|350.61|348.21|0
1684995000000|2023-05-25 06:10:00|350.79|348.39|350.43|348.03|350.79|348.39|350.25|347.85|0
1684995300000|2023-05-25 06:15:00|350.61|348.21|349.89|347.49|350.78|348.38|349.18|346.78|0
1684995600000|2023-05-25 06:20:00|349.81|347.41|348.12|345.72|350.25|347.85|348.12|345.72|0
1684995900000|2023-05-25 06:25:00|348.03|345.63|347.23|344.83|348.29|345.89|346.7|344.3|0
1684996200000|2023-05-25 06:30:00|347.05|344.65|347.58|345.18|348.47|346.07|346.52|344.12|0
1684996500000|2023-05-25 06:35:00|347.5|345.1|346.7|344.3|347.58|345.18|346.7|344.3|0
1684996800000|2023-05-25 06:40:00|346.87|344.47|346.7|344.3|347.4|345|346.7|344.3|0
1684997100000|2023-05-25 06:45:00|346.79|344.39|344.93|342.53|347.05|344.65|344.75|342.35|0
1684997400000|2023-05-25 06:50:00|345.02|342.62|344.57|342.17|345.46|343.06|344.4|342|0
1684997700000|2023-05-25 06:55:00|344.66|342.26|345.63|343.23|346.16|343.76|344.66|342.26|0
1684998000000|2023-05-25 07:00:00|345.45|343.05|348.11|345.71|350.24|347.84|345.45|343.05|0
1684998300000|2023-05-25 07:05:00|347.93|345.53|349.53|347.13|350.06|347.66|347.4|345|0
1684998600000|2023-05-25 07:10:00|349.44|347.04|350.41|348.01|350.59|348.19|348.46|346.06|0
1684998900000|2023-05-25 07:15:00|350.59|348.19|349.17|346.77|350.59|348.19|348.64|346.24|0
1684999200000|2023-05-25 07:20:00|348.99|346.59|349.88|347.48|350.41|348.01|347.93|345.53|0
1684999500000|2023-05-25 07:25:00|349.97|347.57|349.52|347.12|350.59|348.19|349.17|346.77|0
1684999800000|2023-05-25 07:30:00|349.34|346.94|354.34|351.94|354.51|352.11|349.08|346.68|0
1685000100000|2023-05-25 07:35:00|354.51|352.11|354.51|352.11|355.77|353.37|354.33|351.93|0
1685000400000|2023-05-25 07:40:00|354.33|351.93|357.2|354.8|357.2|354.8|354.15|351.75|0
1685000700000|2023-05-25 07:45:00|356.48|354.08|355.59|353.19|357.38|354.98|355.41|353.01|0
1685001000000|2023-05-25 07:50:00|355.41|353.01|355.58|353.18|356.84|354.44|355.41|353.01|0
1685001300000|2023-05-25 07:55:00|355.76|353.36|354.87|352.47|355.76|353.36|353.97|351.57|0
1685001600000|2023-05-25 08:00:00|354.78|352.38|352|349.6|355.58|353.18|352|349.6|0
1685001900000|2023-05-25 08:05:00|352.18|349.78|350.93|348.53|352.18|349.78|350.4|348|0
1685002200000|2023-05-25 08:10:00|350.76|348.36|350.75|348.35|351.56|349.16|349.87|347.47|0
1685002500000|2023-05-25 08:15:00|350.67|348.27|348.98|346.58|351.29|348.89|348.62|346.22|0
1685002800000|2023-05-25 08:20:00|348.8|346.4|349.68|347.28|350.04|347.64|348.62|346.22|0
1685003100000|2023-05-25 08:25:00|349.86|347.46|348.97|346.57|350.31|347.91|348.8|346.4|0
1685003400000|2023-05-25 08:30:00|349.15|346.75|350.93|348.53|351.11|348.71|348.8|346.4|0
1685003700000|2023-05-25 08:35:00|350.75|348.35|349.5|347.1|350.93|348.53|348.79|346.39|0
1685004000000|2023-05-25 08:40:00|349.33|346.93|348.26|345.86|349.5|347.1|348.26|345.86|0
1685004300000|2023-05-25 08:45:00|348.44|346.04|348.26|345.86|348.97|346.57|348|345.6|0
1685004600000|2023-05-25 08:50:00|348.08|345.68|347.37|344.97|348.08|345.68|347.02|344.62|0
1685004900000|2023-05-25 08:55:00|347.19|344.79|346.84|344.44|347.55|345.15|346.66|344.26|0
1685005200000|2023-05-25 09:00:00|346.66|344.26|346.48|344.08|346.66|344.26|345.25|342.85|0
1685005500000|2023-05-25 09:05:00|346.31|343.91|345.07|342.67|346.66|344.26|345.07|342.67|0
1685005800000|2023-05-25 09:10:00|345.24|342.84|346.3|343.9|346.93|344.53|345.07|342.67|0
1685006100000|2023-05-25 09:15:00|346.13|343.73|345.24|342.84|346.66|344.26|345.24|342.84|0
1685006400000|2023-05-25 09:20:00|345.33|342.93|345.59|343.19|345.95|343.55|345.24|342.84|0
1685006700000|2023-05-25 09:25:00|345.42|343.02|345.24|342.84|345.95|343.55|345.24|342.84|0
1685007000000|2023-05-25 09:30:00|344.89|342.49|344.71|342.31|344.89|342.49|343.65|341.25|0
1685007300000|2023-05-25 09:35:00|344.18|341.78|345.59|343.19|345.77|343.37|344.09|341.69|0
1685007600000|2023-05-25 09:40:00|345.77|343.37|345.24|342.84|345.94|343.54|344.18|341.78|0
1685007900000|2023-05-25 09:45:00|345.06|342.66|344|341.6|345.41|343.01|343.82|341.42|0
1685008200000|2023-05-25 09:50:00|343.82|341.42|343.12|340.72|343.82|341.42|342.94|340.54|0
1685008500000|2023-05-25 09:55:00|342.94|340.54|343.12|340.72|344.09|341.69|342.77|340.37|0
1685008800000|2023-05-25 10:00:00|343.47|341.07|344.7|342.3|344.7|342.3|343.12|340.72|0
1685009100000|2023-05-25 10:05:00|344.79|342.39|343.99|341.59|345.05|342.65|343.99|341.59|0
1685009400000|2023-05-25 10:10:00|344.17|341.77|343.82|341.42|344.35|341.95|343.47|341.07|0
1685009700000|2023-05-25 10:15:00|343.73|341.33|343.46|341.06|344.17|341.77|343.11|340.71|0
1685010000000|2023-05-25 10:20:00|343.56|341.16|343.11|340.71|343.91|341.51|342.93|340.53|0
1685010300000|2023-05-25 10:25:00|343.29|340.89|343.9|341.5|343.9|341.5|342.76|340.36|0
1685010600000|2023-05-25 10:30:00|343.99|341.59|343.81|341.41|344.16|341.76|343.11|340.71|0
1685010900000|2023-05-25 10:35:00|343.73|341.33|344.34|341.94|344.34|341.94|343.64|341.24|0
1685011200000|2023-05-25 10:40:00|344.25|341.85|344.34|341.94|345.57|343.17|343.99|341.59|0
1685011500000|2023-05-25 10:45:00|344.16|341.76|346.28|343.88|346.46|344.06|344.16|341.76|0
1685011800000|2023-05-25 10:50:00|346.1|343.7|346.1|343.7|346.55|344.15|345.92|343.52|0
1685012100000|2023-05-25 10:55:00|346.02|343.62|347.52|345.12|347.52|345.12|345.92|343.52|0
1685012400000|2023-05-25 11:00:00|347.16|344.76|347.69|345.29|347.87|345.47|346.98|344.58|0
1685012700000|2023-05-25 11:05:00|347.51|345.11|346.63|344.23|348.4|346|346.63|344.23|0
1685013000000|2023-05-25 11:10:00|346.8|344.4|348.04|345.64|348.4|346|346.8|344.4|0
1685013300000|2023-05-25 11:15:00|347.87|345.47|346.72|344.32|347.87|345.47|346.63|344.23|0
1685013600000|2023-05-25 11:20:00|346.8|344.4|346.62|344.22|347.51|345.11|346.27|343.87|0
1685013900000|2023-05-25 11:25:00|346.8|344.4|347.51|345.11|347.69|345.29|346.27|343.87|0
1685014200000|2023-05-25 11:30:00|347.69|345.29|348.49|346.09|348.75|346.35|346.62|344.22|0
1685014500000|2023-05-25 11:35:00|348.57|346.17|348.57|346.17|349.64|347.24|347.68|345.28|0
1685014800000|2023-05-25 11:40:00|348.39|345.99|347.33|344.93|348.92|346.52|347.15|344.75|0
1685015100000|2023-05-25 11:45:00|347.15|344.75|346.79|344.39|347.68|345.28|346.79|344.39|0
1685015400000|2023-05-25 11:50:00|346.71|344.31|346.79|344.39|348.03|345.63|346.09|343.69|0
1685015700000|2023-05-25 11:55:00|346.44|344.04|345.02|342.62|346.97|344.57|344.85|342.45|0
1685016000000|2023-05-25 12:00:00|345.2|342.8|343.83|341.43|346.38|343.98|343.48|341.08|0
1685016300000|2023-05-25 12:05:00|344.01|341.61|344.18|341.78|344.71|342.31|343.13|340.73|0
1685016600000|2023-05-25 12:10:00|344.01|341.61|342.77|340.37|344.01|341.61|342.07|339.67|0
1685016900000|2023-05-25 12:15:00|342.6|340.2|340.32|337.92|343.3|340.9|339.97|337.57|0
1685017200000|2023-05-25 12:20:00|340.14|337.74|342.24|339.84|342.95|340.55|340.14|337.74|0
1685017500000|2023-05-25 12:25:00|342.42|340.02|343.04|340.64|343.65|341.25|342.24|339.84|0
1685017800000|2023-05-25 12:30:00|343.21|340.81|345.41|343.01|346.12|343.72|342.95|340.55|0
1685018100000|2023-05-25 12:35:00|345.24|342.84|341.19|338.79|346.3|343.9|339.09|336.69|0
1685018400000|2023-05-25 12:40:00|341.01|338.61|338.13|335.73|341.01|338.61|335.95|333.55|0
1685018700000|2023-05-25 12:45:00|338.04|335.64|339.43|337.03|339.96|337.56|337.86|335.46|0
1685019000000|2023-05-25 12:50:00|339.26|336.86|338.38|335.98|339.96|337.56|337.51|335.11|0
1685019300000|2023-05-25 12:55:00|338.12|335.72|337.34|334.94|338.56|336.16|336.81|334.41|0
1685019600000|2023-05-25 13:00:00|337.68|335.28|337.33|334.93|338.21|335.81|336.29|333.89|0
1685019900000|2023-05-25 13:05:00|337.16|334.76|336.64|334.24|337.51|335.11|335.42|333.02|0
1685020200000|2023-05-25 13:10:00|336.81|334.41|338.55|336.15|338.9|336.5|336.64|334.24|0
1685020500000|2023-05-25 13:15:00|338.73|336.33|339.78|337.38|340.13|337.73|338.38|335.98|0
1685020800000|2023-05-25 13:20:00|339.95|337.55|340.65|338.25|341|338.6|339.25|336.85|0
1685021100000|2023-05-25 13:25:00|340.82|338.42|339.6|337.2|341.88|339.48|338.9|336.5|0
1685021400000|2023-05-25 13:30:00|339.07|336.67|348.59|346.19|349.83|347.43|339.07|336.67|0
1685021700000|2023-05-25 13:35:00|348.77|346.37|352.88|350.48|353.59|351.19|346.99|344.59|0
1685022000000|2023-05-25 13:40:00|352.34|349.94|347.72|345.32|352.7|350.3|347.72|345.32|0
1685022300000|2023-05-25 13:45:00|347.9|345.5|351.83|349.43|352.91|350.51|345.24|342.84|0
1685022600000|2023-05-25 13:50:00|351.65|349.25|350.93|348.53|353.27|350.87|350.22|347.82|0
1685022900000|2023-05-25 13:55:00|350.76|348.36|350.94|348.54|351.47|349.07|349.33|346.93|0
1685023200000|2023-05-25 14:00:00|350.58|348.18|348.1|345.7|350.76|348.36|346.51|344.11|0
1685023500000|2023-05-25 14:05:00|347.74|345.34|352.72|350.32|353.25|350.85|346.68|344.28|0
1685023800000|2023-05-25 14:10:00|353.61|351.21|353.79|351.39|355.22|352.82|353.07|350.67|0
1685024100000|2023-05-25 14:15:00|353.97|351.57|354.5|352.1|354.86|352.46|350.76|348.36|0
1685024400000|2023-05-25 14:20:00|354.68|352.28|355.4|353|356.11|353.71|353.96|351.56|0
1685024700000|2023-05-25 14:25:00|355.57|353.17|351.29|348.89|355.75|353.35|350.04|347.64|0
1685025000000|2023-05-25 14:30:00|351.11|348.71|352.36|349.96|354.32|351.92|350.75|348.35|0
1685025300000|2023-05-25 14:35:00|351.82|349.42|349.15|346.75|353.25|350.85|349.15|346.75|0
1685025600000|2023-05-25 14:40:00|348.98|346.58|346.96|344.56|349.69|347.29|346.96|344.56|0
1685025900000|2023-05-25 14:45:00|346.78|344.38|347.14|344.74|348.2|345.8|344.66|342.26|0
1685026200000|2023-05-25 14:50:00|346.96|344.56|347.13|344.73|348.55|346.15|346.25|343.85|0
1685026500000|2023-05-25 14:55:00|347.31|344.91|346.42|344.02|348.2|345.8|345.9|343.5|0
1685026800000|2023-05-25 15:00:00|346.25|343.85|345.01|342.61|346.6|344.2|344.66|342.26|0
1685027100000|2023-05-25 15:05:00|344.83|342.43|343.25|340.85|345.01|342.61|342.54|340.14|0
1685027400000|2023-05-25 15:10:00|342.89|340.49|341.49|339.09|343.42|341.02|340.26|337.86|0
1685027700000|2023-05-25 15:15:00|341.14|338.74|346.42|344.02|346.95|344.55|340.08|337.68|0
1685028000000|2023-05-25 15:20:00|346.6|344.2|346.24|343.84|347.66|345.26|345.01|342.61|0
1685028300000|2023-05-25 15:25:00|346.42|344.02|348.57|346.17|348.74|346.34|345.53|343.13|0
1685028600000|2023-05-25 15:30:00|348.39|345.99|351.22|348.82|351.58|349.18|347.86|345.46|0
1685028900000|2023-05-25 15:35:00|351.4|349|352.64|350.24|352.82|350.42|351.22|348.82|0
1685029200000|2023-05-25 15:40:00|352.82|350.42|354.78|352.38|355.49|353.09|352.82|350.42|0
1685029500000|2023-05-25 15:45:00|354.96|352.56|353.35|350.95|355.14|352.74|353|350.6|0
1685029800000|2023-05-25 15:50:00|353.53|351.13|354.42|352.02|354.78|352.38|351.13|348.73|0
1685030100000|2023-05-25 15:55:00|354.6|352.2|352.28|349.88|354.78|352.38|352.28|349.88|0
1685030400000|2023-05-25 16:00:00|351.93|349.53|349.26|346.86|351.93|349.53|349.26|346.86|0
1685030700000|2023-05-25 16:05:00|349.44|347.04|349.09|346.69|350.15|347.75|348.56|346.16|0
1685031000000|2023-05-25 16:10:00|349.26|346.86|346.44|344.04|349.26|346.86|346.08|343.68|0
1685031300000|2023-05-25 16:15:00|346.26|343.86|344.13|341.73|346.96|344.56|343.95|341.55|0
1685031600000|2023-05-25 16:20:00|343.6|341.2|343.77|341.37|344.48|342.08|341.14|338.74|0
1685031900000|2023-05-25 16:25:00|343.6|341.2|343.77|341.37|345.71|343.31|343.25|340.85|0
1685032200000|2023-05-25 16:30:00|343.42|341.02|347.83|345.43|348.01|345.61|342.89|340.49|0
1685032500000|2023-05-25 16:35:00|347.65|345.25|345.18|342.78|347.65|345.25|345.18|342.78|0
1685032800000|2023-05-25 16:40:00|344.83|342.43|344.47|342.07|345.18|342.78|343.07|340.67|0
1685033100000|2023-05-25 16:45:00|344.82|342.42|344.65|342.25|345.53|343.13|344.12|341.72|0
1685033400000|2023-05-25 16:50:00|344.82|342.42|345.7|343.3|345.88|343.48|343.59|341.19|0
1685033700000|2023-05-25 16:55:00|346.06|343.66|347.29|344.89|347.82|345.42|343.06|340.66|0
1685034000000|2023-05-25 17:00:00|347.11|344.71|347.47|345.07|348.88|346.48|346.05|343.65|0
1685034300000|2023-05-25 17:05:00|347.64|345.24|346.94|344.54|348.71|346.31|345.7|343.3|0
1685034600000|2023-05-25 17:10:00|346.76|344.36|345.35|342.95|346.94|344.54|344.99|342.59|0
1685034900000|2023-05-25 17:15:00|345.17|342.77|342.88|340.48|345.17|342.77|342|339.6|0
1685035200000|2023-05-25 17:20:00|342.8|340.4|342|339.6|343.23|340.83|341.83|339.43|0
1685035500000|2023-05-25 17:25:00|342.18|339.78|340.08|337.68|342.18|339.78|338.68|336.28|0
1685035800000|2023-05-25 17:30:00|339.9|337.5|339.03|336.63|339.9|337.5|337.28|334.88|0
1685036100000|2023-05-25 17:35:00|338.85|336.45|339.03|336.63|340.77|338.37|338.68|336.28|0
1685036400000|2023-05-25 17:40:00|339.2|336.8|339.9|337.5|340.25|337.85|338.68|336.28|0
1685036700000|2023-05-25 17:45:00|339.55|337.15|338.67|336.27|340.42|338.02|338.5|336.1|0
1685037000000|2023-05-25 17:50:00|338.5|336.1|340.77|338.37|341.29|338.89|338.33|335.93|0
1685037300000|2023-05-25 17:55:00|340.59|338.19|337.97|335.57|340.94|338.54|337.97|335.57|0
1685037600000|2023-05-25 18:00:00|337.45|335.05|334.33|331.93|337.45|335.05|329.84|327.44|0
1685037900000|2023-05-25 18:05:00|334.67|332.27|338.84|336.44|339.37|336.97|334.67|332.27|0
1685038200000|2023-05-25 18:10:00|338.49|336.09|336.58|334.18|338.84|336.44|336.58|334.18|0
1685038500000|2023-05-25 18:15:00|336.93|334.53|334.84|332.44|336.93|334.53|333.98|331.58|0
1685038800000|2023-05-25 18:20:00|334.67|332.27|336.4|334|336.92|334.52|334.67|332.27|0
1685039100000|2023-05-25 18:25:00|336.58|334.18|337.27|334.87|337.62|335.22|334.84|332.44|0
1685039400000|2023-05-25 18:30:00|337.1|334.7|341.28|338.88|343.04|340.64|336.75|334.35|0
1685039700000|2023-05-25 18:35:00|340.93|338.53|342.68|340.28|344.44|342.04|340.93|338.53|0
1685040000000|2023-05-25 18:40:00|342.51|340.11|343.56|341.16|344.79|342.39|341.46|339.06|0
1685040300000|2023-05-25 18:45:00|343.91|341.51|345.14|342.74|346.03|343.63|342.68|340.28|0
1685040600000|2023-05-25 18:50:00|345.32|342.92|343.21|340.81|345.32|342.92|342.68|340.28|0
1685040900000|2023-05-25 18:55:00|343.03|340.63|344.09|341.69|344.97|342.57|343.03|340.63|0
1685041200000|2023-05-25 19:00:00|343.91|341.51|341.98|339.58|344.44|342.04|341.8|339.4|0
1685041500000|2023-05-25 19:05:00|341.8|339.4|338.65|336.25|341.8|339.4|338.48|336.08|0
1685041800000|2023-05-25 19:10:00|338.3|335.9|338.83|336.43|339|336.6|336.39|333.99|0
1685042100000|2023-05-25 19:15:00|339|336.6|339.35|336.95|340.92|338.52|338.3|335.9|0
1685042400000|2023-05-25 19:20:00|339.7|337.3|338.3|335.9|339.87|337.47|337.78|335.38|0
1685042700000|2023-05-25 19:25:00|338.13|335.73|335.86|333.46|339.61|337.21|334.82|332.42|0
1685043000000|2023-05-25 19:30:00|335.69|333.29|336.38|333.98|337.08|334.68|333.26|330.86|0
1685043300000|2023-05-25 19:35:00|336.21|333.81|335.34|332.94|337.6|335.2|334.65|332.25|0
1685043600000|2023-05-25 19:40:00|334.99|332.59|334.3|331.9|336.38|333.98|333.43|331.03|0
1685043900000|2023-05-25 19:45:00|334.47|332.07|336.73|334.33|337.77|335.37|333.43|331.03|0
1685044200000|2023-05-25 19:50:00|337.95|335.55|339.86|337.46|340.21|337.81|336.55|334.15|0
1685044500000|2023-05-25 19:55:00|340.04|337.64|340.39|337.99|341.09|338.69|339.34|336.94|0
1685044800000|2023-05-25 20:00:00|340.91|338.51|339.51|337.11|342.04|339.64|339.16|336.76|0
1685045100000|2023-05-25 20:05:00|339.33|336.93|338.28|335.88|339.42|337.02|338.28|335.88|0
1685045400000|2023-05-25 20:10:00|338.46|336.06|339.85|337.45|339.85|337.45|338.46|336.06|0
1685045700000|2023-05-25 20:15:00|340.05|337.25|339.35|336.55|340.93|338.13|339.18|336.38|0
1685046000000|2023-05-25 20:20:00|339|336.2|339.7|336.9|340.05|337.25|338.83|336.03|0
1685046300000|2023-05-25 20:25:00|339.88|337.08|339.87|337.07|340.05|337.25|339.7|336.9|0
1685046600000|2023-05-25 20:30:00|339.7|336.9|339.52|336.72|339.7|336.9|339.52|336.72|0
1685046900000|2023-05-25 20:35:00|339.35|336.55|340.05|337.25|340.75|337.95|339.35|336.55|0
1685047200000|2023-05-25 20:40:00|340.22|337.42|340.05|337.25|340.57|337.77|339.87|337.07|0
1685047500000|2023-05-25 20:45:00|340.22|337.42|339.87|337.07|340.22|337.42|339.87|337.07|0
1685047800000|2023-05-25 20:50:00|339.96|337.16|340.04|337.24|340.04|337.24|339.52|336.72|0
1685048100000|2023-05-25 20:55:00|340.22|337.42|340.31|337.51|340.74|337.94|340.04|337.24|0
1685048400000|2023-05-25 21:00:00|340.39|337.59|339.94|337.14|340.41|337.61|339.94|337.14|0
1685048700000|2023-05-25 21:05:00|339.97|337.17|340.05|337.25|340.08|337.28|339.97|337.17|0
1685049000000|2023-05-25 21:10:00|340.15|337.35|340.68|337.88|340.86|338.06|340.15|337.35|0
1685049300000|2023-05-25 21:15:00|340.73|337.93|342.04|339.24|342.04|339.24|340.73|337.93|0
1685049600000|2023-05-25 21:20:00|341.94|339.14|342.04|339.24|342.04|339.24|341.89|339.09|0
1685049900000|2023-05-25 21:25:00|342.01|339.21|341.98|339.18|342.17|339.37|341.96|339.16|0
1685050200000|2023-05-25 21:30:00|341.96|339.16|341.58|338.78|341.98|339.18|341.42|338.62|0
1685050500000|2023-05-25 21:35:00|341.6|338.8|342.24|339.44|342.24|339.44|341.6|338.8|0
1685050800000|2023-05-25 21:40:00|342.39|339.59|341.98|339.18|342.39|339.59|341.98|339.18|0
1685051100000|2023-05-25 21:45:00|341.88|339.08|341.82|339.02|342.04|339.24|341.7|338.9|0
1685051400000|2023-05-25 21:50:00|341.88|339.08|341.49|338.69|341.88|339.08|341.49|338.69|0
1685051700000|2023-05-25 21:55:00|341.37|338.57|341.59|338.79|341.77|338.97|341.37|338.57|0
1685052000000|2023-05-25 22:00:00|341.34|338.54|340.2|337.4|341.34|338.54|339.68|336.88|0
1685052300000|2023-05-25 22:05:00|340.38|337.58|340.55|337.75|340.73|337.93|340.37|337.57|0
1685052600000|2023-05-25 22:10:00|340.64|337.84|340.9|338.1|340.9|338.1|340.37|337.57|0
1685052900000|2023-05-25 22:15:00|341.07|338.27|342.83|340.03|344.24|341.44|341.07|338.27|0
1685053200000|2023-05-25 22:20:00|343.01|340.21|342.65|339.85|343.18|340.38|342.3|339.5|0
1685053500000|2023-05-25 22:25:00|342.83|340.03|341.42|338.62|342.83|340.03|341.25|338.45|0
1685053800000|2023-05-25 22:30:00|341.25|338.45|342.3|339.5|342.47|339.67|341.25|338.45|0
1685054100000|2023-05-25 22:35:00|343.18|340.38|342.82|340.02|343.35|340.55|342.65|339.85|0
1685054400000|2023-05-25 22:40:00|342.74|339.94|342.12|339.32|342.74|339.94|342.12|339.32|0
1685054700000|2023-05-25 22:45:00|342.3|339.5|342.47|339.67|342.65|339.85|342.12|339.32|0
1685055000000|2023-05-25 22:50:00|342.56|339.76|341.77|338.97|342.56|339.76|341.77|338.97|0
1685055300000|2023-05-25 22:55:00|341.94|339.14|342.12|339.32|342.64|339.84|341.94|339.14|0
1685055600000|2023-05-25 23:00:00|342.03|339.23|342.99|340.19|343.17|340.37|341.86|339.06|0
1685055900000|2023-05-25 23:05:00|342.82|340.02|343.17|340.37|343.17|340.37|342.47|339.67|0
1685056200000|2023-05-25 23:10:00|342.99|340.19|344.4|341.6|344.75|341.95|342.99|340.19|0
1685056500000|2023-05-25 23:15:00|344.22|341.42|344.4|341.6|344.4|341.6|343.87|341.07|0
1685056800000|2023-05-25 23:20:00|344.22|341.42|343.87|341.07|344.22|341.42|343.69|340.89|0
1685057100000|2023-05-25 23:25:00|344.22|341.42|344.04|341.24|344.57|341.77|344.04|341.24|0
1685057400000|2023-05-25 23:30:00|344.22|341.42|344.57|341.77|344.93|342.13|343.87|341.07|0
1685057700000|2023-05-25 23:35:00|344.49|341.69|344.57|341.77|344.75|341.95|344.22|341.42|0
1685058000000|2023-05-25 23:40:00|344.49|341.69|344.57|341.77|344.92|342.12|344.39|341.59|0
1685058300000|2023-05-25 23:45:00|344.75|341.95|344.57|341.77|344.75|341.95|344.04|341.24|0
1685058600000|2023-05-25 23:50:00|344.74|341.94|344.39|341.59|344.92|342.12|344.31|341.51|0
1685058900000|2023-05-25 23:55:00|344.31|341.51|344.57|341.77|344.57|341.77|344.21|341.41|0
1685059200000|2023-05-26 00:00:00|344.39|341.59|344.48|341.68|344.74|341.94|344.04|341.24|0
1685059500000|2023-05-26 00:05:00|344.56|341.76|344.39|341.59|345.8|343|344.39|341.59|0
1685059800000|2023-05-26 00:10:00|344.21|341.41|343.86|341.06|344.56|341.76|343.68|340.88|0
1685060100000|2023-05-26 00:15:00|344.03|341.23|344.91|342.11|345.09|342.29|344.03|341.23|0
1685060400000|2023-05-26 00:20:00|345.09|342.29|344.21|341.41|345.44|342.64|344.21|341.41|0
1685060700000|2023-05-26 00:25:00|344.03|341.23|343.85|341.05|344.3|341.5|343.68|340.88|0
1685061000000|2023-05-26 00:30:00|344.03|341.23|344.56|341.76|344.56|341.76|344.03|341.23|0
1685061300000|2023-05-26 00:35:00|344.65|341.85|344.03|341.23|344.91|342.11|343.85|341.05|0
1685061600000|2023-05-26 00:40:00|343.94|341.14|344.38|341.58|344.38|341.58|343.67|340.87|0
1685061900000|2023-05-26 00:45:00|344.55|341.75|344.73|341.93|344.73|341.93|344.2|341.4|0
1685062200000|2023-05-26 00:50:00|344.55|341.75|344.02|341.22|345.08|342.28|344.02|341.22|0
1685062500000|2023-05-26 00:55:00|344.2|341.4|343.32|340.52|344.37|341.57|343.32|340.52|0
1685062800000|2023-05-26 01:00:00|343.14|340.34|342.96|340.16|343.49|340.69|342.79|339.99|0
1685063100000|2023-05-26 01:05:00|342.79|339.99|343.14|340.34|343.49|340.69|342.79|339.99|0
1685063400000|2023-05-26 01:10:00|343.31|340.51|344.37|341.57|344.37|341.57|343.14|340.34|0
1685063700000|2023-05-26 01:15:00|344.28|341.48|343.66|340.86|344.37|341.57|343.14|340.34|0
1685064000000|2023-05-26 01:20:00|343.75|340.95|347.73|344.93|348.26|345.46|343.75|340.95|0
1685064300000|2023-05-26 01:25:00|347.9|345.1|347.73|344.93|349.15|346.35|347.73|344.93|0
1685064600000|2023-05-26 01:30:00|347.55|344.75|346.13|343.33|347.73|344.93|345.95|343.15|0
1685064900000|2023-05-26 01:35:00|345.95|343.15|346.04|343.24|346.31|343.51|345.6|342.8|0
1685065200000|2023-05-26 01:40:00|345.95|343.15|346.13|343.33|346.48|343.68|345.78|342.98|0
1685065500000|2023-05-26 01:45:00|346.3|343.5|345.95|343.15|346.3|343.5|345.77|342.97|0
1685065800000|2023-05-26 01:50:00|346.13|343.33|345.07|342.27|346.13|343.33|344.54|341.74|0
1685066100000|2023-05-26 01:55:00|344.89|342.09|344.18|341.38|344.89|342.09|344.1|341.3|0
1685066400000|2023-05-26 02:00:00|344.01|341.21|343.3|340.5|344.18|341.38|343.12|340.32|0
1685066700000|2023-05-26 02:05:00|343.48|340.68|344|341.2|344|341.2|343.3|340.5|0
1685067000000|2023-05-26 02:10:00|344.18|341.38|344.35|341.55|344.8|342|344.18|341.38|0
1685067300000|2023-05-26 02:15:00|344.27|341.47|344|341.2|344.53|341.73|343.65|340.85|0
1685067600000|2023-05-26 02:20:00|343.82|341.02|344.88|342.08|345.23|342.43|343.82|341.02|0
1685067900000|2023-05-26 02:25:00|344.7|341.9|344.88|342.08|345.06|342.26|344.53|341.73|0
1685068200000|2023-05-26 02:30:00|344.7|341.9|345.58|342.78|345.76|342.96|344.7|341.9|0
1685068500000|2023-05-26 02:35:00|345.41|342.61|345.41|342.61|346.11|343.31|345.41|342.61|0
1685068800000|2023-05-26 02:40:00|345.58|342.78|345.23|342.43|345.76|342.96|345.05|342.25|0
1685069100000|2023-05-26 02:45:00|345.41|342.61|345.93|343.13|345.93|343.13|345.23|342.43|0
1685069400000|2023-05-26 02:50:00|345.76|342.96|345.76|342.96|345.76|342.96|345.23|342.43|0
1685069700000|2023-05-26 02:55:00|345.67|342.87|345.4|342.6|345.67|342.87|345.23|342.43|0
1685070000000|2023-05-26 03:00:00|345.23|342.43|344.79|341.99|345.23|342.43|344.34|341.54|0
1685070300000|2023-05-26 03:05:00|344.87|342.07|345.22|342.42|345.22|342.42|344.52|341.72|0
1685070600000|2023-05-26 03:10:00|345.14|342.34|344.69|341.89|345.14|342.34|344.69|341.89|0
1685070900000|2023-05-26 03:15:00|344.87|342.07|344.69|341.89|344.87|342.07|344.51|341.71|0
1685071200000|2023-05-26 03:20:00|344.51|341.71|343.98|341.18|344.69|341.89|343.81|341.01|0
1685071500000|2023-05-26 03:25:00|343.81|341.01|343.81|341.01|344.16|341.36|343.81|341.01|0
1685071800000|2023-05-26 03:30:00|343.9|341.1|345.75|342.95|345.75|342.95|343.9|341.1|0
1685072100000|2023-05-26 03:35:00|345.92|343.12|345.21|342.41|346.1|343.3|345.21|342.41|0
1685072400000|2023-05-26 03:40:00|345.04|342.24|345.57|342.77|345.74|342.94|345.04|342.24|0
1685072700000|2023-05-26 03:45:00|345.74|342.94|345.57|342.77|346.1|343.3|345.57|342.77|0
1685073000000|2023-05-26 03:50:00|345.39|342.59|345.3|342.5|345.57|342.77|345.21|342.41|0
1685073300000|2023-05-26 03:55:00|345.39|342.59|345.39|342.59|345.39|342.59|345.21|342.41|0
1685073600000|2023-05-26 04:00:00|345.56|342.76|345.39|342.59|345.92|343.12|345.39|342.59|0
1685073900000|2023-05-26 04:05:00|345.38|342.58|345.21|342.41|345.56|342.76|344.85|342.05|0
1685074200000|2023-05-26 04:10:00|345.03|342.23|345.38|342.58|345.56|342.76|344.85|342.05|0
1685074500000|2023-05-26 04:15:00|345.21|342.41|344.85|342.05|345.38|342.58|344.68|341.88|0
1685074800000|2023-05-26 04:20:00|345.03|342.23|345.56|342.76|345.56|342.76|344.85|342.05|0
1685075100000|2023-05-26 04:25:00|345.73|342.93|345.56|342.76|345.73|342.93|345.03|342.23|0
1685075400000|2023-05-26 04:30:00|345.73|342.93|345.82|343.02|346.26|343.46|345.56|342.76|0
1685075700000|2023-05-26 04:35:00|345.73|342.93|345.2|342.4|345.73|342.93|345.2|342.4|0
1685076000000|2023-05-26 04:40:00|345.02|342.22|344.84|342.04|345.2|342.4|344.67|341.87|0
1685076300000|2023-05-26 04:45:00|344.67|341.87|344.31|341.51|344.67|341.87|343.96|341.16|0
1685076600000|2023-05-26 04:50:00|344.41|341.61|344.31|341.51|344.49|341.69|344.14|341.34|0
1685076900000|2023-05-26 04:55:00|344.14|341.34|344.66|341.86|344.67|341.87|344.14|341.34|0
1685077200000|2023-05-26 05:00:00|344.49|341.69|344.84|342.04|345.02|342.22|344.14|341.34|0
1685077500000|2023-05-26 05:05:00|344.66|341.86|345.19|342.39|345.19|342.39|344.31|341.51|0
1685077800000|2023-05-26 05:10:00|345.28|342.48|345.19|342.39|345.37|342.57|344.75|341.95|0
1685078100000|2023-05-26 05:15:00|345.37|342.57|345.37|342.57|345.54|342.74|345.37|342.57|0
1685078400000|2023-05-26 05:20:00|345.19|342.39|345.54|342.74|345.72|342.92|345.19|342.39|0
1685078700000|2023-05-26 05:25:00|345.72|342.92|344.48|341.68|345.72|342.92|343.95|341.15|0
1685079000000|2023-05-26 05:30:00|344.13|341.33|344.13|341.33|344.48|341.68|343.77|340.97|0
1685079300000|2023-05-26 05:35:00|343.95|341.15|344.13|341.33|344.3|341.5|343.77|340.97|0
1685079600000|2023-05-26 05:40:00|344.12|341.32|343.6|340.8|344.12|341.32|343.07|340.27|0
1685079900000|2023-05-26 05:45:00|343.51|340.71|343.59|340.79|343.59|340.79|342.89|340.09|0
1685080200000|2023-05-26 05:50:00|343.77|340.97|343.59|340.79|343.95|341.15|343.24|340.44|0
1685080500000|2023-05-26 05:55:00|343.77|340.97|344.12|341.32|344.47|341.67|343.77|340.97|0
1685080800000|2023-05-26 06:00:00|343.77|340.97|344.74|341.94|344.83|342.03|343.59|340.79|0
1685081100000|2023-05-26 06:05:00|344.45|342.05|343.74|341.34|344.62|342.22|343.39|340.99|0
1685081400000|2023-05-26 06:10:00|343.92|341.52|342.16|339.76|343.92|341.52|342.16|339.76|0
1685081700000|2023-05-26 06:15:00|341.63|339.23|340.75|338.35|342.15|339.75|340.75|338.35|0
1685082000000|2023-05-26 06:20:00|340.92|338.52|338.82|336.42|340.92|338.52|338.82|336.42|0
1685082300000|2023-05-26 06:25:00|338.47|336.07|339.52|337.12|339.87|337.47|338.3|335.9|0
1685082600000|2023-05-26 06:30:00|339.69|337.29|339.69|337.29|339.87|337.47|338.47|336.07|0
1685082900000|2023-05-26 06:35:00|339.87|337.47|340.22|337.82|340.22|337.82|339.52|337.12|0
1685083200000|2023-05-26 06:40:00|340.13|337.73|338.64|336.24|340.22|337.82|338.47|336.07|0
1685083500000|2023-05-26 06:45:00|338.73|336.33|339.16|336.76|339.34|336.94|337.94|335.54|0
1685083800000|2023-05-26 06:50:00|339.34|336.94|337.76|335.36|339.34|336.94|337.76|335.36|0
1685084100000|2023-05-26 06:55:00|337.94|335.54|338.9|336.5|338.9|336.5|337.94|335.54|0
1685084400000|2023-05-26 07:00:00|339.25|336.85|339.69|337.29|339.86|337.46|338.11|335.71|0
1685084700000|2023-05-26 07:05:00|339.34|336.94|340.56|338.16|340.91|338.51|339.16|336.76|0
1685085000000|2023-05-26 07:10:00|340.65|338.25|337.68|335.28|340.65|338.25|337.06|334.66|0
1685085300000|2023-05-26 07:15:00|337.76|335.36|338.55|336.15|339.16|336.76|337.24|334.84|0
1685085600000|2023-05-26 07:20:00|338.46|336.06|340.73|338.33|341.08|338.68|337.93|335.53|0
1685085900000|2023-05-26 07:25:00|340.82|338.42|340.73|338.33|341.96|339.56|340.73|338.33|0
1685086200000|2023-05-26 07:30:00|340.91|338.51|342.66|340.26|342.66|340.26|340.56|338.16|0
1685086500000|2023-05-26 07:35:00|342.58|340.18|345.84|343.44|345.84|343.44|342.13|339.73|0
1685086800000|2023-05-26 07:40:00|345.66|343.26|346.9|344.5|346.9|344.5|343.89|341.49|0
1685087100000|2023-05-26 07:45:00|346.81|344.41|345.48|343.08|347.43|345.03|344.6|342.2|0
1685087400000|2023-05-26 07:50:00|345.13|342.73|343.98|341.58|346.37|343.97|343.89|341.49|0
1685087700000|2023-05-26 07:55:00|344.07|341.67|345.48|343.08|346.19|343.79|344.07|341.67|0
1685088000000|2023-05-26 08:00:00|345.3|342.9|342.83|340.43|345.65|343.25|342.65|340.25|0
1685088300000|2023-05-26 08:05:00|342.65|340.25|343.01|340.61|343.89|341.49|342.48|340.08|0
1685088600000|2023-05-26 08:10:00|343.18|340.78|341.95|339.55|343.36|340.96|341.77|339.37|0
1685088900000|2023-05-26 08:15:00|342.12|339.72|341.42|339.02|342.3|339.9|340.89|338.49|0
1685089200000|2023-05-26 08:20:00|341.24|338.84|341.24|338.84|341.77|339.37|340.37|337.97|0
1685089500000|2023-05-26 08:25:00|341.07|338.67|341.33|338.93|341.94|339.54|340.63|338.23|0
1685089800000|2023-05-26 08:30:00|341.24|338.84|342.47|340.07|342.65|340.25|340.89|338.49|0
1685090100000|2023-05-26 08:35:00|342.56|340.16|343.17|340.77|344.06|341.66|342.29|339.89|0
1685090400000|2023-05-26 08:40:00|343|340.6|341.33|338.93|343.09|340.69|341.06|338.66|0
1685090700000|2023-05-26 08:45:00|341.24|338.84|340.71|338.31|341.24|338.84|340.18|337.78|0
1685091000000|2023-05-26 08:50:00|340.53|338.13|340.71|338.31|341.59|339.19|340.53|338.13|0
1685091300000|2023-05-26 08:55:00|340.88|338.48|341.41|339.01|341.68|339.28|340.1|337.7|0
1685091600000|2023-05-26 09:00:00|341.23|338.83|341.23|338.83|341.59|339.19|340.71|338.31|0
1685091900000|2023-05-26 09:05:00|341.32|338.92|342.81|340.41|343.52|341.12|341.32|338.92|0
1685092200000|2023-05-26 09:10:00|342.99|340.59|344.75|342.35|344.75|342.35|342.81|340.41|0
1685092500000|2023-05-26 09:15:00|344.93|342.53|343.52|341.12|345.11|342.71|342.99|340.59|0
1685092800000|2023-05-26 09:20:00|343.69|341.29|343.16|340.76|344.04|341.64|342.99|340.59|0
1685093100000|2023-05-26 09:25:00|342.99|340.59|343.87|341.47|344.04|341.64|342.99|340.59|0
1685093400000|2023-05-26 09:30:00|344.04|341.64|343.51|341.11|345.1|342.7|343.51|341.11|0
1685093700000|2023-05-26 09:35:00|343.69|341.29|343.16|340.76|344.39|341.99|342.81|340.41|0
1685094000000|2023-05-26 09:40:00|343.07|340.67|343.16|340.76|343.33|340.93|342.45|340.05|0
1685094300000|2023-05-26 09:45:00|342.98|340.58|344.21|341.81|344.39|341.99|342.98|340.58|0
1685094600000|2023-05-26 09:50:00|344.04|341.64|344.21|341.81|345.1|342.7|343.86|341.46|0
1685094900000|2023-05-26 09:55:00|344.04|341.64|343.33|340.93|344.21|341.81|342.98|340.58|0
1685095200000|2023-05-26 10:00:00|343.51|341.11|343.68|341.28|344.56|342.16|343.15|340.75|0
1685095500000|2023-05-26 10:05:00|343.5|341.1|344.21|341.81|344.39|341.99|343.33|340.93|0
1685095800000|2023-05-26 10:10:00|344.39|341.99|344.38|341.98|344.74|342.34|343.33|340.93|0
1685096100000|2023-05-26 10:15:00|344.21|341.81|342.44|340.04|344.56|342.16|342.27|339.87|0
1685096400000|2023-05-26 10:20:00|342.27|339.87|342.18|339.78|342.62|340.22|341.56|339.16|0
1685096700000|2023-05-26 10:25:00|342.09|339.69|340.33|337.93|342.09|339.69|340.16|337.76|0
1685097000000|2023-05-26 10:30:00|340.51|338.11|338.67|336.27|340.86|338.46|338.58|336.18|0
1685097300000|2023-05-26 10:35:00|338.58|336.18|336.48|334.08|339.11|336.71|336.48|334.08|0
1685097600000|2023-05-26 10:40:00|336.66|334.26|335.44|333.04|336.83|334.43|335.09|332.69|0
1685097900000|2023-05-26 10:45:00|335.61|333.21|334.57|332.17|335.96|333.56|334.39|331.99|0
1685098200000|2023-05-26 10:50:00|334.48|332.08|334.22|331.82|334.74|332.34|334.22|331.82|0
1685098500000|2023-05-26 10:55:00|334.05|331.65|333.7|331.3|334.74|332.34|333.52|331.12|0
1685098800000|2023-05-26 11:00:00|333.87|331.47|333.52|331.12|334.04|331.64|332.66|330.26|0
1685099100000|2023-05-26 11:05:00|333.35|330.95|333.69|331.29|333.87|331.47|332.66|330.26|0
1685099400000|2023-05-26 11:10:00|333.87|331.47|334.39|331.99|334.56|332.16|333.17|330.77|0
1685099700000|2023-05-26 11:15:00|334.48|332.08|334.04|331.64|334.48|332.08|333.35|330.95|0
1685100000000|2023-05-26 11:20:00|333.87|331.47|333|330.6|334.21|331.81|332.65|330.25|0
1685100300000|2023-05-26 11:25:00|332.82|330.42|332.3|329.9|333|330.6|331.96|329.56|0
1685100600000|2023-05-26 11:30:00|332.13|329.73|331.96|329.56|332.82|330.42|331.78|329.38|0
1685100900000|2023-05-26 11:35:00|332.05|329.65|332.99|330.59|333.17|330.77|332.05|329.65|0
1685101200000|2023-05-26 11:40:00|332.82|330.42|332.82|330.42|332.82|330.42|331.95|329.55|0
1685101500000|2023-05-26 11:45:00|332.91|330.51|331.95|329.55|333.69|331.29|331.78|329.38|0
1685101800000|2023-05-26 11:50:00|331.78|329.38|332.3|329.9|332.3|329.9|330.91|328.51|0
1685102100000|2023-05-26 11:55:00|332.12|329.72|332.64|330.24|332.73|330.33|331.78|329.38|0
1685102400000|2023-05-26 12:00:00|332.56|330.16|332.29|329.89|332.64|330.24|331.43|329.03|0
1685102700000|2023-05-26 12:05:00|332.47|330.07|334.37|331.97|334.46|332.06|332.29|329.89|0
1685103000000|2023-05-26 12:10:00|334.2|331.8|333.33|330.93|334.2|331.8|332.64|330.24|0
1685103300000|2023-05-26 12:15:00|333.16|330.76|333.5|331.1|333.85|331.45|332.98|330.58|0
1685103600000|2023-05-26 12:20:00|333.68|331.28|333.85|331.45|334.02|331.62|332.98|330.58|0
1685103900000|2023-05-26 12:25:00|334.02|331.62|333.42|331.02|334.37|331.97|333.42|331.02|0
1685104200000|2023-05-26 12:30:00|334.72|332.32|337.15|334.75|338.03|335.63|332.63|330.23|0
1685104500000|2023-05-26 12:35:00|337.5|335.1|341|338.6|341.8|339.4|336.63|334.23|0
1685104800000|2023-05-26 12:40:00|341.18|338.78|338.55|336.15|341.53|339.13|337.67|335.27|0
1685105100000|2023-05-26 12:45:00|338.72|336.32|335.75|333.35|339.95|337.55|334.88|332.48|0
1685105400000|2023-05-26 12:50:00|335.93|333.53|335.75|333.35|337.5|335.1|334.36|331.96|0
1685105700000|2023-05-26 12:55:00|335.93|333.53|334.36|331.96|337.32|334.92|334.36|331.96|0
1685106000000|2023-05-26 13:00:00|334.53|332.13|333.84|331.44|334.53|332.13|332.63|330.23|0
1685106300000|2023-05-26 13:05:00|333.49|331.09|334.53|332.13|335.23|332.83|333.14|330.74|0
1685106600000|2023-05-26 13:10:00|334.18|331.78|331.93|329.53|334.88|332.48|331.76|329.36|0
1685106900000|2023-05-26 13:15:00|331.76|329.36|332.1|329.7|333.14|330.74|331.76|329.36|0
1685107200000|2023-05-26 13:20:00|332.19|329.79|334.01|331.61|334.35|331.95|331.24|328.84|0
1685107500000|2023-05-26 13:25:00|334.35|331.95|334.35|331.95|334.7|332.3|333.31|330.91|0
1685107800000|2023-05-26 13:30:00|334.18|331.78|330.71|328.31|335.05|332.65|328.13|325.73|0
1685108100000|2023-05-26 13:35:00|330.37|327.97|327.1|324.7|332.62|330.22|326.93|324.53|0
1685108400000|2023-05-26 13:40:00|326.41|324.01|321.91|319.51|326.41|324.01|320.95|318.55|0
1685108700000|2023-05-26 13:45:00|321.06|318.66|322.93|320.53|323.1|320.7|320.05|317.65|0
1685109000000|2023-05-26 13:50:00|322.25|319.85|322.25|319.85|323.96|321.56|321.91|319.51|0
1685109300000|2023-05-26 13:55:00|321.91|319.51|322.76|320.36|323.95|321.55|321.06|318.66|0
1685109600000|2023-05-26 14:00:00|322.42|320.02|320.89|318.49|323.44|321.04|318.18|315.78|0
1685109900000|2023-05-26 14:05:00|320.55|318.15|316.15|313.75|321.23|318.83|316.15|313.75|0
1685110200000|2023-05-26 14:10:00|315.99|313.59|317.67|315.27|319.02|316.62|315.99|313.59|0
1685110500000|2023-05-26 14:15:00|317.33|314.93|313.97|311.57|317.33|314.93|313.97|311.57|0
1685110800000|2023-05-26 14:20:00|313.8|311.4|312.13|309.73|314.3|311.9|311.96|309.56|0
1685111100000|2023-05-26 14:25:00|310.96|308.56|307.96|305.56|310.96|308.56|307.96|305.56|0
1685111400000|2023-05-26 14:30:00|307.63|305.23|308.29|305.89|309.95|307.55|306.64|304.24|0
1685111700000|2023-05-26 14:35:00|308.46|306.06|307.46|305.06|308.96|306.56|306.3|303.9|0
1685112000000|2023-05-26 14:40:00|307.3|304.9|304.64|302.24|309.64|307.24|303.8|301.4|0
1685112300000|2023-05-26 14:45:00|304.47|302.07|302.65|300.25|305.96|303.56|302.16|299.76|0
1685112600000|2023-05-26 14:50:00|302.49|300.09|302.82|300.42|305.46|303.06|302|299.6|0
1685112900000|2023-05-26 14:55:00|302.98|300.58|303.64|301.24|303.64|301.24|301.83|299.43|0
1685113200000|2023-05-26 15:00:00|303.48|301.08|304.8|302.4|305.46|303.06|301.5|299.1|0
1685113500000|2023-05-26 15:05:00|304.96|302.56|306.54|304.14|307.45|305.05|304.14|301.74|0
1685113800000|2023-05-26 15:10:00|306.62|304.22|306.78|304.38|309.95|307.55|306.29|303.89|0
1685114100000|2023-05-26 15:15:00|307.28|304.88|307.95|305.55|308.61|306.21|306.28|303.88|0
1685114400000|2023-05-26 15:20:00|307.78|305.38|309.95|307.55|311.12|308.72|306.62|304.22|0
1685114700000|2023-05-26 15:25:00|309.61|307.21|309.28|306.88|310.61|308.21|307.28|304.88|0
1685115000000|2023-05-26 15:30:00|309.11|306.71|308.69|306.29|310.85|308.45|307.44|305.04|0
1685115300000|2023-05-26 15:35:00|308.52|306.12|308.36|305.96|309.69|307.29|307.86|305.46|0
1685115600000|2023-05-26 15:40:00|308.52|306.12|305.37|302.97|308.69|306.29|304.71|302.31|0
1685115900000|2023-05-26 15:45:00|305.21|302.81|304.87|302.47|307.03|304.63|304.21|301.81|0
1685116200000|2023-05-26 15:50:00|304.54|302.14|305.53|303.13|305.86|303.46|303.72|301.32|0
1685116500000|2023-05-26 15:55:00|305.37|302.97|306.36|303.96|306.86|304.46|304.87|302.47|0
1685116800000|2023-05-26 16:00:00|306.53|304.13|304.87|302.47|306.86|304.46|304.7|302.3|0
1685117100000|2023-05-26 16:05:00|304.54|302.14|304.04|301.64|305.03|302.63|303.55|301.15|0
1685117400000|2023-05-26 16:10:00|303.96|301.56|306.05|303.65|307.04|304.64|303.55|301.15|0
1685117700000|2023-05-26 16:15:00|305.72|303.32|306.54|304.14|307.53|305.13|305.39|302.99|0
1685118000000|2023-05-26 16:20:00|306.71|304.31|304.73|302.33|306.71|304.31|304.24|301.84|0
1685118300000|2023-05-26 16:25:00|304.57|302.17|302.93|300.53|305.55|303.15|302.93|300.53|0
1685118600000|2023-05-26 16:30:00|303.09|300.69|304.07|301.67|304.07|301.67|302.44|300.04|0
1685118900000|2023-05-26 16:35:00|303.91|301.51|303.09|300.69|303.91|301.51|302.44|300.04|0
1685119200000|2023-05-26 16:40:00|303.42|301.02|302.43|300.03|303.42|301.02|302.27|299.87|0
1685119500000|2023-05-26 16:45:00|302.27|299.87|304.66|302.26|305.15|302.75|301.94|299.54|0
1685119800000|2023-05-26 16:50:00|304.5|302.1|304.99|302.59|305.48|303.08|303.52|301.12|0
1685120100000|2023-05-26 16:55:00|304.82|302.42|304.66|302.26|305.48|303.08|304.01|301.61|0
1685120400000|2023-05-26 17:00:00|304.49|302.09|303.68|301.28|304.66|302.26|303.03|300.63|0
1685120700000|2023-05-26 17:05:00|303.51|301.11|303.35|300.95|303.68|301.28|302.86|300.46|0
1685121000000|2023-05-26 17:10:00|303.51|301.11|303.67|301.27|303.84|301.44|302.86|300.46|0
1685121300000|2023-05-26 17:15:00|303.84|301.44|305.96|303.56|307.44|305.04|303.35|300.95|0
1685121600000|2023-05-26 17:20:00|305.63|303.23|305.14|302.74|305.8|303.4|304.33|301.93|0
1685121900000|2023-05-26 17:25:00|305.47|303.07|305.3|302.9|306.45|304.05|304.98|302.58|0
1685122200000|2023-05-26 17:30:00|305.47|303.07|304|301.6|305.96|303.56|304|301.6|0
1685122500000|2023-05-26 17:35:00|304.16|301.76|305.14|302.74|306.45|304.05|304.16|301.76|0
1685122800000|2023-05-26 17:40:00|305.3|302.9|307.76|305.36|308.42|306.02|305.3|302.9|0
1685123100000|2023-05-26 17:45:00|307.92|305.52|306.28|303.88|308.09|305.69|306.28|303.88|0
1685123400000|2023-05-26 17:50:00|306.12|303.72|307.26|304.86|307.59|305.19|305.79|303.39|0
1685123700000|2023-05-26 17:55:00|307.1|304.7|305.79|303.39|307.26|304.86|305.3|302.9|0
1685124000000|2023-05-26 18:00:00|305.46|303.06|307.58|305.18|307.74|305.34|304.8|302.4|0
1685124300000|2023-05-26 18:05:00|307.41|305.01|309.22|306.82|309.55|307.15|307.25|304.85|0
1685124600000|2023-05-26 18:10:00|309.05|306.65|307.57|305.17|309.05|306.65|306.92|304.52|0
1685124900000|2023-05-26 18:15:00|307.25|304.85|306.26|303.86|308.23|305.83|305.77|303.37|0
1685125200000|2023-05-26 18:20:00|306.43|304.03|305.44|303.04|306.75|304.35|305.12|302.72|0
1685125500000|2023-05-26 18:25:00|305.28|302.88|304.63|302.23|305.77|303.37|303.81|301.41|0
1685125800000|2023-05-26 18:30:00|304.46|302.06|303.65|301.25|304.79|302.39|303.48|301.08|0
1685126100000|2023-05-26 18:35:00|303.48|301.08|302.51|300.11|303.81|301.41|301.69|299.29|0
1685126400000|2023-05-26 18:40:00|302.34|299.94|302.18|299.78|303.16|300.76|301.86|299.46|0
1685126700000|2023-05-26 18:45:00|302.02|299.62|301.37|298.97|302.18|299.78|300.88|298.48|0
1685127000000|2023-05-26 18:50:00|301.21|298.81|300.56|298.16|301.69|299.29|300.39|297.99|0
1685127300000|2023-05-26 18:55:00|300.72|298.32|302.59|300.19|303.15|300.75|300.39|297.99|0
1685127600000|2023-05-26 19:00:00|302.5|300.1|299.91|297.51|302.5|300.1|299.1|296.7|0
1685127900000|2023-05-26 19:05:00|300.39|297.99|299.58|297.18|300.55|298.15|299.58|297.18|0
1685128200000|2023-05-26 19:10:00|299.42|297.02|299.58|297.18|301.04|298.64|298.45|296.05|0
1685128500000|2023-05-26 19:15:00|299.74|297.34|300.06|297.66|300.23|297.83|299.26|296.86|0
1685128800000|2023-05-26 19:20:00|300.23|297.83|301.36|298.96|301.68|299.28|299.58|297.18|0
1685129100000|2023-05-26 19:25:00|302.55|300.15|303.52|301.12|303.84|301.44|301.9|299.5|0
1685129400000|2023-05-26 19:30:00|303.68|301.28|302.87|300.47|304|301.6|302.22|299.82|0
1685129700000|2023-05-26 19:35:00|303.03|300.63|304.33|301.93|305.14|302.74|302.87|300.47|0
1685130000000|2023-05-26 19:40:00|304.49|302.09|301.89|299.49|304.98|302.58|300.6|298.2|0
1685130300000|2023-05-26 19:45:00|302.21|299.81|302.05|299.65|303.02|300.62|301.24|298.84|0
1685130600000|2023-05-26 19:50:00|303.51|301.11|301.35|298.95|305.3|302.9|301.35|298.95|0
1685130900000|2023-05-26 19:55:00|300.21|297.81|302.17|299.77|302.66|300.26|298.75|296.35|0
1685131200000|2023-05-26 20:00:00|302.33|299.93|301.27|298.87|302.33|299.93|300.54|298.14|0
1685131500000|2023-05-26 20:05:00|301.19|298.79|300.7|298.3|301.68|299.28|300.54|298.14|0
1685131800000|2023-05-26 20:10:00|300.86|298.46|298.26|295.86|300.86|298.46|297.78|295.38|0
1685319600000|2023-05-29 00:20:00|290.61|287.81|292.17|289.37|292.17|289.37|290.61|287.81|0
1685319900000|2023-05-29 00:25:00|292.32|289.52|293.44|290.64|293.53|290.73|292.16|289.36|0
1685320200000|2023-05-29 00:30:00|293.6|290.8|294.72|291.92|294.72|291.92|293.6|290.8|0
1685320500000|2023-05-29 00:35:00|294.88|292.08|294.72|291.92|295.13|292.33|294.24|291.44|0
1685320800000|2023-05-29 00:40:00|294.64|291.84|294.24|291.44|294.72|291.92|293.92|291.12|0
1685321100000|2023-05-29 00:45:00|294.4|291.6|294.56|291.76|294.72|291.92|294.24|291.44|0
1685321400000|2023-05-29 00:50:00|294.4|291.6|294.88|292.08|294.88|292.08|294.24|291.44|0
1685321700000|2023-05-29 00:55:00|295.04|292.24|294.72|291.92|295.2|292.4|294.4|291.6|0
1685322000000|2023-05-29 01:00:00|294.56|291.76|294.88|292.08|295.36|292.56|294.4|291.6|0
1685322300000|2023-05-29 01:05:00|294.8|292|295.52|292.72|295.68|292.88|294.71|291.91|0
1685322600000|2023-05-29 01:10:00|295.44|292.64|294.39|291.59|295.44|292.64|294.39|291.59|0
1685322900000|2023-05-29 01:15:00|294.23|291.43|294.07|291.27|295.03|292.23|293.91|291.11|0
1685323200000|2023-05-29 01:20:00|294.23|291.43|294.55|291.75|294.55|291.75|293.91|291.11|0
1685323500000|2023-05-29 01:25:00|294.71|291.91|295.03|292.23|295.35|292.55|294.71|291.91|0
1685323800000|2023-05-29 01:30:00|295.11|292.31|296.47|293.67|296.64|293.84|295.03|292.23|0
1685324100000|2023-05-29 01:35:00|296.31|293.51|296.07|293.27|296.31|293.51|295.51|292.71|0
1685324400000|2023-05-29 01:40:00|296.15|293.35|296.63|293.83|296.79|293.99|296.15|293.35|0
1685324700000|2023-05-29 01:45:00|296.47|293.67|295.99|293.19|296.63|293.83|295.99|293.19|0
1685325000000|2023-05-29 01:50:00|296.07|293.27|295.99|293.19|296.31|293.51|295.18|292.38|0
1685325300000|2023-05-29 01:55:00|296.15|293.35|295.18|292.38|296.15|293.35|295.18|292.38|0
1685325600000|2023-05-29 02:00:00|295.34|292.54|294.22|291.42|295.34|292.54|293.9|291.1|0
1685325900000|2023-05-29 02:05:00|294.06|291.26|294.38|291.58|294.54|291.74|294.05|291.25|0
1685326200000|2023-05-29 02:10:00|294.54|291.74|294.69|291.89|295.02|292.22|294.53|291.73|0
1685326500000|2023-05-29 02:15:00|294.86|292.06|294.85|292.05|295.1|292.3|294.69|291.89|0
1685326800000|2023-05-29 02:20:00|294.69|291.89|294.69|291.89|295.01|292.21|294.62|291.82|0
1685327100000|2023-05-29 02:25:00|294.78|291.98|295.49|292.69|295.65|292.85|294.69|291.89|0
1685327400000|2023-05-29 02:30:00|295.33|292.53|295.65|292.85|295.98|293.18|295.33|292.53|0
1685327700000|2023-05-29 02:35:00|295.49|292.69|295.49|292.69|295.65|292.85|295.33|292.53|0
1685328000000|2023-05-29 02:40:00|295.33|292.53|295.97|293.17|296.13|293.33|295.33|292.53|0
1685328300000|2023-05-29 02:45:00|295.81|293.01|295.49|292.69|296.13|293.33|295.49|292.69|0
1685328600000|2023-05-29 02:50:00|295.33|292.53|295.09|292.29|295.49|292.69|294.84|292.04|0
1685328900000|2023-05-29 02:55:00|295|292.2|295.16|292.36|295.32|292.52|294.84|292.04|0
1685329200000|2023-05-29 03:00:00|295|292.2|294.84|292.04|295.32|292.52|294.84|292.04|0
1685329500000|2023-05-29 03:05:00|295|292.2|294.68|291.88|295.16|292.36|294.68|291.88|0
1685329800000|2023-05-29 03:10:00|294.84|292.04|294.52|291.72|294.84|292.04|294.36|291.56|0
1685330100000|2023-05-29 03:15:00|294.36|291.56|294.35|291.55|294.52|291.72|294.2|291.4|0
1685330400000|2023-05-29 03:20:00|294.52|291.72|294.51|291.71|294.68|291.88|294.35|291.55|0
1685330700000|2023-05-29 03:25:00|294.44|291.64|294.19|291.39|294.51|291.71|294.03|291.23|0
1685331000000|2023-05-29 03:30:00|294.35|291.55|295.15|292.35|295.24|292.44|294.35|291.55|0
1685331300000|2023-05-29 03:35:00|295.31|292.51|295.79|292.99|295.8|293|295.15|292.35|0
1685331600000|2023-05-29 03:40:00|295.96|293.16|295.79|292.99|296.12|293.32|295.79|292.99|0
1685331900000|2023-05-29 03:45:00|295.63|292.83|296.27|293.47|296.27|293.47|295.63|292.83|0
1685332200000|2023-05-29 03:50:00|296.44|293.64|296.76|293.96|296.92|294.12|295.79|292.99|0
1685332500000|2023-05-29 03:55:00|296.92|294.12|296.92|294.12|297|294.2|296.76|293.96|0
1685332800000|2023-05-29 04:00:00|296.76|293.96|296.59|293.79|297.24|294.44|296.43|293.63|0
1685333100000|2023-05-29 04:05:00|296.68|293.88|296.59|293.79|296.75|293.95|296.43|293.63|0
1685333400000|2023-05-29 04:10:00|296.75|293.95|296.59|293.79|296.75|293.95|296.51|293.71|0
1685333700000|2023-05-29 04:15:00|296.43|293.63|296.59|293.79|296.59|293.79|296.43|293.63|0
1685334000000|2023-05-29 04:20:00|296.75|293.95|296.75|293.95|296.91|294.11|296.59|293.79|0
1685334300000|2023-05-29 04:25:00|296.67|293.87|296.67|293.87|296.91|294.11|296.43|293.63|0
1685334600000|2023-05-29 04:30:00|296.75|293.95|295.94|293.14|296.75|293.95|295.94|293.14|0
1685334900000|2023-05-29 04:35:00|296.1|293.3|295.78|292.98|296.1|293.3|295.78|292.98|0
1685335200000|2023-05-29 04:40:00|295.86|293.06|295.94|293.14|296.1|293.3|295.86|293.06|0
1685335500000|2023-05-29 04:45:00|295.78|292.98|295.77|292.97|296.02|293.22|295.61|292.81|0
1685335800000|2023-05-29 04:50:00|295.86|293.06|295.45|292.65|295.94|293.14|295.45|292.65|0
1685336100000|2023-05-29 04:55:00|295.61|292.81|295.29|292.49|295.61|292.81|295.13|292.33|0
1685336400000|2023-05-29 05:00:00|295.13|292.33|296.25|293.45|296.25|293.45|295.13|292.33|0
1685336700000|2023-05-29 05:05:00|296.41|293.61|296.09|293.29|296.57|293.77|296.09|293.29|0
1685337000000|2023-05-29 05:10:00|296.01|293.21|295.28|292.48|296.01|293.21|295.12|292.32|0
1685337300000|2023-05-29 05:15:00|295.45|292.65|296.09|293.29|296.09|293.29|295.28|292.48|0
1685337600000|2023-05-29 05:20:00|296.25|293.45|295.44|292.64|296.25|293.45|295.44|292.64|0
1685337900000|2023-05-29 05:25:00|295.28|292.48|295.28|292.48|295.44|292.64|295.12|292.32|0
1685338200000|2023-05-29 05:30:00|295.2|292.4|295.12|292.32|295.28|292.48|294.96|292.16|0
1685338500000|2023-05-29 05:35:00|295.2|292.4|295.12|292.32|295.28|292.48|294.31|291.51|0
1685338800000|2023-05-29 05:40:00|294.96|292.16|294.63|291.83|295.12|292.32|294.63|291.83|0
1685339100000|2023-05-29 05:45:00|294.31|291.51|294.47|291.67|294.63|291.83|294.15|291.35|0
1685339400000|2023-05-29 05:50:00|294.31|291.51|294.15|291.35|294.47|291.67|294.15|291.35|0
1685339700000|2023-05-29 05:55:00|293.99|291.19|293.83|291.03|294.15|291.35|293.83|291.03|0
1685340000000|2023-05-29 06:00:00|293.99|291.19|293.99|291.19|294.79|291.99|293.99|291.19|0
1685341200000|2023-05-29 06:20:00|293.3|290.9|293.3|290.9|293.3|290.9|293.3|290.9|0
1685341500000|2023-05-29 06:25:00|293.46|291.06|293.14|290.74|293.46|291.06|292.98|290.58|0
1685341800000|2023-05-29 06:30:00|293.3|290.9|291.7|289.3|293.3|290.9|291.38|288.98|0
1685342100000|2023-05-29 06:35:00|291.86|289.46|291.22|288.82|291.86|289.46|290.74|288.34|0
1685342400000|2023-05-29 06:40:00|291.3|288.9|290.9|288.5|291.7|289.3|290.74|288.34|0
1685342700000|2023-05-29 06:45:00|291.06|288.66|291.21|288.81|291.53|289.13|290.9|288.5|0
1685343000000|2023-05-29 06:50:00|291.37|288.97|291.21|288.81|291.46|289.06|291.05|288.65|0
1685343300000|2023-05-29 06:55:00|291.37|288.97|290.57|288.17|291.37|288.97|290.26|287.86|0
1685343600000|2023-05-29 07:00:00|290.66|288.26|291.05|288.65|291.37|288.97|290.26|287.86|0
1685343900000|2023-05-29 07:05:00|291.21|288.81|292.81|290.41|292.97|290.57|291.21|288.81|0
1685344200000|2023-05-29 07:10:00|292.89|290.49|291.77|289.37|292.97|290.57|291.21|288.81|0
1685344500000|2023-05-29 07:15:00|291.85|289.45|291.29|288.89|292.16|289.76|291.05|288.65|0
1685344800000|2023-05-29 07:20:00|291.37|288.97|290.25|287.85|291.37|288.97|290.09|287.69|0
1685345100000|2023-05-29 07:25:00|290.41|288.01|291.2|288.8|291.84|289.44|290.25|287.85|0
1685345400000|2023-05-29 07:30:00|290.88|288.48|292.32|289.92|292.64|290.24|290.57|288.17|0
1685345700000|2023-05-29 07:35:00|292.48|290.08|292.32|289.92|292.64|290.24|291.84|289.44|0
1685346000000|2023-05-29 07:40:00|292.56|290.16|293.28|290.88|293.28|290.88|292.32|289.92|0
1685346300000|2023-05-29 07:45:00|293.2|290.8|292.22|289.82|293.28|290.88|289.97|287.57|0
1685346600000|2023-05-29 07:50:00|292.14|289.74|292.38|289.98|292.7|290.3|292.06|289.66|0
1685346900000|2023-05-29 07:55:00|292.46|290.06|293.42|291.02|293.82|291.42|292.46|290.06|0
1685347200000|2023-05-29 08:00:00|293.18|290.78|293.02|290.62|293.18|290.78|292.54|290.14|0
1685347500000|2023-05-29 08:05:00|293.34|290.94|292.86|290.46|293.34|290.94|292.54|290.14|0
1685347800000|2023-05-29 08:10:00|292.94|290.54|292.85|290.45|293.02|290.62|292.53|290.13|0
1685348100000|2023-05-29 08:15:00|292.69|290.29|292.85|290.45|293.17|290.77|292.46|290.06|0
1685348400000|2023-05-29 08:20:00|292.69|290.29|292.69|290.29|293.49|291.09|292.53|290.13|0
1685348700000|2023-05-29 08:25:00|292.53|290.13|292.98|290.58|293.14|290.74|292.21|289.81|0
1685349000000|2023-05-29 08:30:00|293.14|290.74|292.82|290.42|293.14|290.74|292.5|290.1|0
1685349300000|2023-05-29 08:35:00|292.75|290.35|292.5|290.1|292.75|290.35|291.7|289.3|0
1685349600000|2023-05-29 08:40:00|292.66|290.26|293.3|290.9|293.3|290.9|292.5|290.1|0
1685349900000|2023-05-29 08:45:00|293.46|291.06|293.62|291.22|293.78|291.38|293.22|290.82|0
1685350200000|2023-05-29 08:50:00|293.46|291.06|292.98|290.58|293.46|291.06|292.82|290.42|0
1685350500000|2023-05-29 08:55:00|293.14|290.74|293.62|291.22|293.62|291.22|292.98|290.58|0
1685350800000|2023-05-29 09:00:00|293.46|291.06|293.61|291.21|293.77|291.37|293.29|290.89|0
1685351100000|2023-05-29 09:05:00|293.77|291.37|292.81|290.41|293.93|291.53|292.81|290.41|0
1685351400000|2023-05-29 09:10:00|292.97|290.57|293.93|291.53|294.01|291.61|292.81|290.41|0
1685351700000|2023-05-29 09:15:00|293.77|291.37|293.61|291.21|294.01|291.61|293.13|290.73|0
1685352000000|2023-05-29 09:20:00|293.45|291.05|294.25|291.85|294.41|292.01|293.13|290.73|0
1685352300000|2023-05-29 09:25:00|294.41|292.01|295.37|292.97|295.53|293.13|294.41|292.01|0
1685352600000|2023-05-29 09:30:00|295.21|292.81|296.17|293.77|296.17|293.77|294.89|292.49|0
1685352900000|2023-05-29 09:35:00|296.34|293.94|296.5|294.1|296.98|294.58|295.85|293.45|0
1685353200000|2023-05-29 09:40:00|296.58|294.18|295.85|293.45|296.98|294.58|295.85|293.45|0
1685353500000|2023-05-29 09:45:00|295.93|293.53|295.53|293.13|296.01|293.61|295.21|292.81|0
1685353800000|2023-05-29 09:50:00|295.61|293.21|295.2|292.8|295.61|293.21|295.04|292.64|0
1685354100000|2023-05-29 09:55:00|295.04|292.64|295.52|293.12|295.69|293.29|295.04|292.64|0
1685354400000|2023-05-29 10:00:00|295.2|292.8|295.52|293.12|295.68|293.28|295.04|292.64|0
1685354700000|2023-05-29 10:05:00|295.36|292.96|295.52|293.12|295.6|293.2|295.2|292.8|0
1685355000000|2023-05-29 10:10:00|295.36|292.96|295.52|293.12|295.52|293.12|294.88|292.48|0
1685355300000|2023-05-29 10:15:00|295.2|292.8|295.28|292.88|295.68|293.28|295.2|292.8|0
1685355600000|2023-05-29 10:20:00|295.2|292.8|295.2|292.8|295.52|293.12|295.2|292.8|0
1685355900000|2023-05-29 10:25:00|295.36|292.96|295.52|293.12|295.68|293.28|295.35|292.95|0
1685356200000|2023-05-29 10:30:00|295.44|293.04|294.55|292.15|295.44|293.04|294.39|291.99|0
1685356500000|2023-05-29 10:35:00|294.47|292.07|295.35|292.95|295.35|292.95|293.91|291.51|0
1685356800000|2023-05-29 10:40:00|295.44|293.04|295.99|293.59|295.99|293.59|295.11|292.71|0
1685357100000|2023-05-29 10:45:00|296.15|293.75|296.31|293.91|296.32|293.92|295.83|293.43|0
1685357400000|2023-05-29 10:50:00|296.48|294.08|296.8|294.4|296.8|294.4|296.47|294.07|0
1685357700000|2023-05-29 10:55:00|296.63|294.23|296.47|294.07|296.96|294.56|296.47|294.07|0
1685358000000|2023-05-29 11:00:00|296.39|293.99|296.63|294.23|296.79|294.39|296.31|293.91|0
1685358300000|2023-05-29 11:05:00|296.79|294.39|296.71|294.31|296.95|294.55|296.63|294.23|0
1685358600000|2023-05-29 11:10:00|296.79|294.39|296.15|293.75|296.79|294.39|295.82|293.42|0
1685358900000|2023-05-29 11:15:00|295.98|293.58|296.23|293.83|296.47|294.07|295.82|293.42|0
1685359200000|2023-05-29 11:20:00|296.14|293.74|296.95|294.55|296.95|294.55|296.14|293.74|0
1685359500000|2023-05-29 11:25:00|297.11|294.71|296.14|293.74|297.27|294.87|295.98|293.58|0
1685359800000|2023-05-29 11:30:00|295.98|293.58|295.98|293.58|296.3|293.9|295.66|293.26|0
1685360100000|2023-05-29 11:35:00|295.82|293.42|295.66|293.26|295.82|293.42|295.33|292.93|0
1685360400000|2023-05-29 11:40:00|295.49|293.09|295.82|293.42|296.14|293.74|295.49|293.09|0
1685360700000|2023-05-29 11:45:00|295.74|293.34|295.58|293.18|296.06|293.66|295.33|292.93|0
1685361000000|2023-05-29 11:50:00|295.65|293.25|295.65|293.25|295.81|293.41|295.33|292.93|0
1685361300000|2023-05-29 11:55:00|295.73|293.33|296.13|293.73|296.29|293.89|295.65|293.25|0
1685361600000|2023-05-29 12:00:00|296.22|293.82|296.13|293.73|296.45|294.05|295.33|292.93|0
1685361900000|2023-05-29 12:05:00|295.97|293.57|296.13|293.73|296.45|294.05|295.81|293.41|0
1685362200000|2023-05-29 12:10:00|296.29|293.89|296.29|293.89|296.45|294.05|296.13|293.73|0
1685362500000|2023-05-29 12:15:00|296.21|293.81|296.45|294.05|296.77|294.37|296.13|293.73|0
1685362800000|2023-05-29 12:20:00|296.29|293.89|296.61|294.21|296.61|294.21|295.8|293.4|0
1685363100000|2023-05-29 12:25:00|296.45|294.05|295.8|293.4|296.45|294.05|295.64|293.24|0
1685363400000|2023-05-29 12:30:00|295.96|293.56|297.17|294.77|297.25|294.85|295.96|293.56|0
1685363700000|2023-05-29 12:35:00|297.25|294.85|297.41|295.01|297.9|295.5|297.09|294.69|0
1685364000000|2023-05-29 12:40:00|297.33|294.93|297.25|294.85|297.41|295.01|296.76|294.36|0
1685364300000|2023-05-29 12:45:00|297.41|295.01|296.92|294.52|297.41|295.01|296.6|294.2|0
1685364600000|2023-05-29 12:50:00|297.09|294.69|297.41|295.01|297.57|295.17|296.92|294.52|0
1685364900000|2023-05-29 12:55:00|297.57|295.17|296.76|294.36|297.89|295.49|296.6|294.2|0
1685365200000|2023-05-29 13:00:00|296.6|294.2|296.11|293.71|297.08|294.68|295.95|293.55|0
1685365500000|2023-05-29 13:05:00|295.95|293.55|296.11|293.71|296.6|294.2|295.79|293.39|0
1685365800000|2023-05-29 13:10:00|295.95|293.55|296.43|294.03|296.43|294.03|295.79|293.39|0
1685366100000|2023-05-29 13:15:00|296.59|294.19|297.08|294.68|297.08|294.68|296.59|294.19|0
1685366400000|2023-05-29 13:20:00|296.92|294.52|297.08|294.68|297.24|294.84|296.75|294.35|0
1685366700000|2023-05-29 13:25:00|297.24|294.84|297.07|294.67|297.48|295.08|297.07|294.67|0
1685367000000|2023-05-29 13:30:00|297.24|294.84|297.72|295.32|297.8|295.4|296.91|294.51|0
1685367300000|2023-05-29 13:35:00|297.56|295.16|297.23|294.83|297.56|295.16|296.91|294.51|0
1685367600000|2023-05-29 13:40:00|297.07|294.67|297.23|294.83|297.88|295.48|296.67|294.27|0
1685367900000|2023-05-29 13:45:00|297.07|294.67|297.55|295.15|297.71|295.31|296.91|294.51|0
1685368200000|2023-05-29 13:50:00|297.47|295.07|297.23|294.83|297.47|295.07|296.91|294.51|0
1685368500000|2023-05-29 13:55:00|297.07|294.67|297.23|294.83|297.39|294.99|297.07|294.67|0
1685368800000|2023-05-29 14:00:00|297.07|294.67|297.06|294.66|297.39|294.99|297.06|294.66|0
1685369100000|2023-05-29 14:05:00|297.22|294.82|297.22|294.82|297.22|294.82|296.9|294.5|0
1685369400000|2023-05-29 14:10:00|297.06|294.66|296.9|294.5|297.22|294.82|296.74|294.34|0
1685369700000|2023-05-29 14:15:00|296.74|294.34|296.41|294.01|296.9|294.5|296.25|293.85|0
1685370000000|2023-05-29 14:20:00|296.25|293.85|295.61|293.21|296.41|294.01|295.61|293.21|0
1685370300000|2023-05-29 14:25:00|295.45|293.05|295.12|292.72|295.61|293.21|294.96|292.56|0
1685370600000|2023-05-29 14:30:00|294.96|292.56|295.12|292.72|295.28|292.88|294.8|292.4|0
1685370900000|2023-05-29 14:35:00|295.28|292.88|295.28|292.88|295.28|292.88|294.96|292.56|0
1685371200000|2023-05-29 14:40:00|295.2|292.8|295.28|292.88|295.28|292.88|294.8|292.4|0
1685371500000|2023-05-29 14:45:00|295.12|292.72|294.64|292.24|295.44|293.04|294.48|292.08|0
1685371800000|2023-05-29 14:50:00|294.48|292.08|295.44|293.04|295.6|293.2|294.48|292.08|0
1685372100000|2023-05-29 14:55:00|295.28|292.88|295.44|293.04|295.6|293.2|295.12|292.72|0
1685372400000|2023-05-29 15:00:00|295.28|292.88|295.27|292.87|295.76|293.36|295.12|292.72|0
1685372700000|2023-05-29 15:05:00|295.36|292.96|294.79|292.39|295.36|292.96|294.79|292.39|0
1685373000000|2023-05-29 15:10:00|294.63|292.23|294.31|291.91|294.79|292.39|294.15|291.75|0
1685373300000|2023-05-29 15:15:00|294.15|291.75|294.63|292.23|294.63|292.23|294.15|291.75|0
1685373600000|2023-05-29 15:20:00|294.79|292.39|294.47|292.07|294.95|292.55|294.47|292.07|0
1685373900000|2023-05-29 15:25:00|294.63|292.23|293.82|291.42|294.79|292.39|293.82|291.42|0
1685374200000|2023-05-29 15:30:00|293.66|291.26|294.14|291.74|294.46|292.06|293.66|291.26|0
1685374500000|2023-05-29 15:35:00|293.98|291.58|293.66|291.26|294.3|291.9|293.5|291.1|0
1685374800000|2023-05-29 15:40:00|293.74|291.34|293.98|291.58|294.14|291.74|293.66|291.26|0
1685375100000|2023-05-29 15:45:00|293.82|291.42|294.14|291.74|294.3|291.9|293.82|291.42|0
1685375400000|2023-05-29 15:50:00|293.98|291.58|294.3|291.9|294.46|292.06|293.82|291.42|0
1685375700000|2023-05-29 15:55:00|294.38|291.98|294.62|292.22|294.78|292.38|294.3|291.9|0
1685376000000|2023-05-29 16:00:00|294.78|292.38|294.94|292.54|294.94|292.54|294.78|292.38|0
1685376300000|2023-05-29 16:05:00|294.78|292.38|294.61|292.21|294.78|292.38|294.45|292.05|0
1685376600000|2023-05-29 16:10:00|294.54|292.14|294.61|292.21|294.61|292.21|294.45|292.05|0
1685376900000|2023-05-29 16:15:00|294.45|292.05|294.45|292.05|294.61|292.21|294.29|291.89|0
1685377200000|2023-05-29 16:20:00|294.61|292.21|294.77|292.37|294.93|292.53|294.61|292.21|0
1685377500000|2023-05-29 16:25:00|294.85|292.45|294.29|291.89|294.85|292.45|294.29|291.89|0
1685377800000|2023-05-29 16:30:00|294.45|292.05|294.77|292.37|294.77|292.37|294.29|291.89|0
1685378100000|2023-05-29 16:35:00|294.61|292.21|294.77|292.37|294.77|292.37|294.6|292.2|0
1685378400000|2023-05-29 16:40:00|294.76|292.36|294.6|292.2|294.76|292.36|294.6|292.2|0
1685378700000|2023-05-29 16:45:00|294.69|292.29|294.12|291.72|294.69|292.29|294.12|291.72|0
1685379000000|2023-05-29 16:50:00|293.96|291.56|294.6|292.2|294.6|292.2|293.96|291.56|0
1685379300000|2023-05-29 16:55:00|294.68|292.28|294.84|292.44|295|292.6|294.12|291.72|0
1685379600000|2023-05-29 17:00:00|294.77|292.37|294.21|291.81|294.78|292.38|294.21|291.81|0
1685379900000|2023-05-29 17:05:00|294.78|292.38|294.21|291.81|294.78|292.38|294.21|291.81|0
1685381100000|2023-05-29 17:25:00|294.2|291.8|294.2|291.8|294.2|291.8|294.2|291.8|0
1685383200000|2023-05-29 18:00:00|293.62|291.22|293.62|291.22|293.62|291.22|293.62|291.22|0
1685385000000|2023-05-29 18:30:00|293.61|291.21|293.61|291.21|293.61|291.21|293.61|291.21|0
1685387100000|2023-05-29 19:05:00|293.6|291.2|293.6|291.2|293.6|291.2|293.6|291.2|0
1685389200000|2023-05-29 19:40:00|293.59|291.19|293.59|291.19|293.59|291.19|293.59|291.19|0
1685390100000|2023-05-29 19:55:00|293.87|291.47|293.87|291.47|294.16|291.76|293.59|291.19|0
1685391300000|2023-05-29 20:15:00|294.07|291.27|294.07|291.27|294.07|291.27|294.07|291.27|0
1685391900000|2023-05-29 20:25:00|294.06|291.26|294.06|291.26|294.06|291.26|294.06|291.26|0
1685393700000|2023-05-29 20:55:00|294.05|291.25|294.05|291.25|294.05|291.25|294.05|291.25|0
1685395800000|2023-05-29 21:30:00|294.04|291.24|294.04|291.24|294.04|291.24|294.04|291.24|0
1685397600000|2023-05-29 22:00:00|295.12|292.32|293.51|290.71|295.51|292.71|293.43|290.63|0
1685397900000|2023-05-29 22:05:00|293.67|290.87|291.99|289.19|294.07|291.27|291.99|289.19|0
1685398200000|2023-05-29 22:10:00|292.47|289.67|292.94|290.14|293.1|290.3|292.07|289.27|0
1685398500000|2023-05-29 22:15:00|292.87|290.07|292.94|290.14|293.1|290.3|292.46|289.66|0
1685398800000|2023-05-29 22:20:00|293.1|290.3|293.26|290.46|293.42|290.62|293.1|290.3|0
1685399100000|2023-05-29 22:25:00|293.42|290.62|293.58|290.78|293.74|290.94|293.26|290.46|0
1685399400000|2023-05-29 22:30:00|293.42|290.62|293.02|290.22|293.42|290.62|292.94|290.14|0
1685399700000|2023-05-29 22:35:00|293.1|290.3|293.58|290.78|293.58|290.78|292.78|289.98|0
1685400000000|2023-05-29 22:40:00|293.74|290.94|294.38|291.58|294.54|291.74|293.58|290.78|0
1685400300000|2023-05-29 22:45:00|294.22|291.42|293.89|291.09|294.22|291.42|293.66|290.86|0
1685400600000|2023-05-29 22:50:00|294.05|291.25|294.21|291.41|294.21|291.41|293.73|290.93|0
1685400900000|2023-05-29 22:55:00|294.37|291.57|294.21|291.41|294.37|291.57|294.05|291.25|0
1685401200000|2023-05-29 23:00:00|294.37|291.57|293.89|291.09|294.37|291.57|293.89|291.09|0
1685401500000|2023-05-29 23:05:00|293.81|291.01|293.89|291.09|293.89|291.09|293.73|290.93|0
1685401800000|2023-05-29 23:10:00|293.73|290.93|293.57|290.77|293.89|291.09|293.41|290.61|0
1685402100000|2023-05-29 23:15:00|293.73|290.93|295.01|292.21|295.17|292.37|293.73|290.93|0
1685402400000|2023-05-29 23:20:00|295.17|292.37|295.65|292.85|295.81|293.01|294.85|292.05|0
1685402700000|2023-05-29 23:25:00|295.81|293.01|295.65|292.85|295.81|293.01|295.57|292.77|0
1685403000000|2023-05-29 23:30:00|295.49|292.69|295.65|292.85|295.81|293.01|295.33|292.53|0
1685403300000|2023-05-29 23:35:00|295.49|292.69|295.65|292.85|295.65|292.85|295.41|292.61|0
1685403600000|2023-05-29 23:40:00|295.49|292.69|296.13|293.33|296.13|293.33|295.49|292.69|0
1685403900000|2023-05-29 23:45:00|296.29|293.49|296.77|293.97|296.93|294.13|296.13|293.33|0
1685404200000|2023-05-29 23:50:00|296.86|294.06|296.93|294.13|297.42|294.62|296.77|293.97|0
1685404500000|2023-05-29 23:55:00|296.77|293.97|296.77|293.97|296.93|294.13|296.29|293.49|0
1685404800000|2023-05-30 00:00:00|296.93|294.13|295.64|292.84|297.25|294.45|295.64|292.84|0
1685405100000|2023-05-30 00:05:00|295.8|293|295|292.2|295.8|293|294.67|291.87|0
1685405400000|2023-05-30 00:10:00|294.83|292.03|295.8|293|296.12|293.32|294.76|291.96|0
1685405700000|2023-05-30 00:15:00|295.64|292.84|295.47|292.67|296.12|293.32|294.83|292.03|0
1685406000000|2023-05-30 00:20:00|295.64|292.84|295.47|292.67|296.28|293.48|295.47|292.67|0
1685406300000|2023-05-30 00:25:00|295.63|292.83|296.04|293.24|296.28|293.48|295.63|292.83|0
1685406600000|2023-05-30 00:30:00|295.95|293.15|295.79|292.99|295.95|293.15|294.99|292.19|0
1685406900000|2023-05-30 00:35:00|295.88|293.08|296.6|293.8|296.68|293.88|295.79|292.99|0
1685407200000|2023-05-30 00:40:00|296.76|293.96|296.43|293.63|296.76|293.96|295.95|293.15|0
1685407500000|2023-05-30 00:45:00|296.27|293.47|295.79|292.99|296.43|293.63|295.63|292.83|0
1685407800000|2023-05-30 00:50:00|295.71|292.91|295.95|293.15|296.11|293.31|295.47|292.67|0
1685408100000|2023-05-30 00:55:00|296.11|293.31|295.62|292.82|296.19|293.39|295.62|292.82|0
1685408400000|2023-05-30 01:00:00|295.46|292.66|295.3|292.5|295.62|292.82|295.3|292.5|0
1685408700000|2023-05-30 01:05:00|295.46|292.66|295.62|292.82|295.94|293.14|295.3|292.5|0
1685409000000|2023-05-30 01:10:00|295.7|292.9|295.3|292.5|295.78|292.98|295.14|292.34|0
1685409300000|2023-05-30 01:15:00|295.14|292.34|295.62|292.82|295.94|293.14|295.14|292.34|0
1685409600000|2023-05-30 01:20:00|295.78|292.98|294.97|292.17|295.78|292.98|294.97|292.17|0
1685409900000|2023-05-30 01:25:00|295.13|292.33|295.45|292.65|295.45|292.65|294.97|292.17|0
1685410200000|2023-05-30 01:30:00|295.29|292.49|295.45|292.65|295.61|292.81|294.97|292.17|0
1685410500000|2023-05-30 01:35:00|295.29|292.49|295.29|292.49|295.45|292.65|294.33|291.53|0
1685410800000|2023-05-30 01:40:00|295.45|292.65|295.13|292.33|295.45|292.65|294.81|292.01|0
1685411100000|2023-05-30 01:45:00|295.29|292.49|295.29|292.49|295.61|292.81|294.97|292.17|0
1685411400000|2023-05-30 01:50:00|295.45|292.65|295.13|292.33|295.45|292.65|295.13|292.33|0
1685411700000|2023-05-30 01:55:00|294.96|292.16|295.28|292.48|295.45|292.65|294.96|292.16|0
1685412000000|2023-05-30 02:00:00|295.12|292.32|295.28|292.48|295.45|292.65|294.96|292.16|0
1685412300000|2023-05-30 02:05:00|295.44|292.64|295.44|292.64|295.6|292.8|295.12|292.32|0
1685412600000|2023-05-30 02:10:00|295.53|292.73|295.28|292.48|295.76|292.96|295.28|292.48|0
1685412900000|2023-05-30 02:15:00|295.2|292.4|295.44|292.64|295.44|292.64|294.96|292.16|0
1685413200000|2023-05-30 02:20:00|295.52|292.72|295.6|292.8|295.76|292.96|295.44|292.64|0
1685413500000|2023-05-30 02:25:00|295.44|292.64|295.44|292.64|295.6|292.8|295.28|292.48|0
1685413800000|2023-05-30 02:30:00|295.6|292.8|296.4|293.6|296.56|293.76|295.44|292.64|0
1685414100000|2023-05-30 02:35:00|296.24|293.44|295.59|292.79|296.24|293.44|295.43|292.63|0
1685414400000|2023-05-30 02:40:00|295.43|292.63|295.59|292.79|295.76|292.96|295.43|292.63|0
1685414700000|2023-05-30 02:45:00|295.75|292.95|295.43|292.63|295.75|292.95|295.11|292.31|0
1685415000000|2023-05-30 02:50:00|295.35|292.55|295.75|292.95|295.91|293.11|295.27|292.47|0
1685415300000|2023-05-30 02:55:00|295.59|292.79|296.07|293.27|296.07|293.27|295.59|292.79|0
1685415600000|2023-05-30 03:00:00|295.91|293.11|295.91|293.11|295.91|293.11|295.59|292.79|0
1685415900000|2023-05-30 03:05:00|296.07|293.27|296.23|293.43|296.23|293.43|295.75|292.95|0
1685416200000|2023-05-30 03:10:00|296.07|293.27|295.91|293.11|296.07|293.27|295.91|293.11|0
1685416500000|2023-05-30 03:15:00|295.75|292.95|296.71|293.91|296.71|293.91|295.75|292.95|0
1685416800000|2023-05-30 03:20:00|296.87|294.07|296.87|294.07|296.87|294.07|296.07|293.27|0
1685417100000|2023-05-30 03:25:00|297.03|294.23|296.87|294.07|297.35|294.55|296.71|293.91|0
1685417400000|2023-05-30 03:30:00|296.71|293.91|297.35|294.55|297.51|294.71|296.71|293.91|0
1685417700000|2023-05-30 03:35:00|297.19|294.39|296.87|294.07|297.51|294.71|296.87|294.07|0
1685418000000|2023-05-30 03:40:00|296.71|293.91|297.11|294.31|297.19|294.39|296.7|293.9|0
1685418300000|2023-05-30 03:45:00|297.19|294.39|296.7|293.9|297.19|294.39|296.7|293.9|0
1685418600000|2023-05-30 03:50:00|296.86|294.06|296.86|294.06|296.86|294.06|296.54|293.74|0
1685418900000|2023-05-30 03:55:00|296.7|293.9|296.38|293.58|296.86|294.06|296.22|293.42|0
1685419200000|2023-05-30 04:00:00|296.22|293.42|296.14|293.34|296.54|293.74|296.05|293.25|0
1685419500000|2023-05-30 04:05:00|296.21|293.41|296.21|293.41|296.37|293.57|296.05|293.25|0
1685419800000|2023-05-30 04:10:00|296.14|293.34|295.89|293.09|296.14|293.34|295.73|292.93|0
1685420100000|2023-05-30 04:15:00|295.73|292.93|295.89|293.09|296.05|293.25|295.73|292.93|0
1685420400000|2023-05-30 04:20:00|295.73|292.93|296.37|293.57|296.37|293.57|295.73|292.93|0
1685420700000|2023-05-30 04:25:00|296.45|293.65|295.72|292.92|296.53|293.73|295.72|292.92|0
1685421000000|2023-05-30 04:30:00|295.56|292.76|295.56|292.76|295.72|292.92|295.24|292.44|0
1685421300000|2023-05-30 04:35:00|295.65|292.85|295.56|292.76|295.72|292.92|295.56|292.76|0
1685421600000|2023-05-30 04:40:00|295.72|292.92|295.88|293.08|296.04|293.24|295.72|292.92|0
1685421900000|2023-05-30 04:45:00|295.72|292.92|295.56|292.76|295.88|293.08|295.24|292.44|0
1685422200000|2023-05-30 04:50:00|295.4|292.6|295.56|292.76|295.72|292.92|295.39|292.59|0
1685422500000|2023-05-30 04:55:00|295.72|292.92|295.72|292.92|295.88|293.08|295.55|292.75|0
1685422800000|2023-05-30 05:00:00|295.55|292.75|295.23|292.43|295.88|293.08|294.91|292.11|0
1685423100000|2023-05-30 05:05:00|295.39|292.59|295.71|292.91|295.71|292.91|294.75|291.95|0
1685423400000|2023-05-30 05:10:00|295.87|293.07|295.71|292.91|296.03|293.23|295.39|292.59|0
1685423700000|2023-05-30 05:15:00|295.87|293.07|295.71|292.91|295.87|293.07|295.23|292.43|0
1685424000000|2023-05-30 05:20:00|295.55|292.75|296.03|293.23|296.19|293.39|295.55|292.75|0
1685424300000|2023-05-30 05:25:00|296.19|293.39|296.19|293.39|296.35|293.55|295.87|293.07|0
1685424600000|2023-05-30 05:30:00|296.35|293.55|296.03|293.23|296.35|293.55|295.87|293.07|0
1685424900000|2023-05-30 05:35:00|296.19|293.39|296.35|293.55|296.35|293.55|295.87|293.07|0
1685425200000|2023-05-30 05:40:00|296.19|293.39|296.19|293.39|296.51|293.71|296.02|293.22|0
1685425500000|2023-05-30 05:45:00|296.35|293.55|296.35|293.55|296.51|293.71|296.18|293.38|0
1685425800000|2023-05-30 05:50:00|296.51|293.71|296.02|293.22|296.51|293.71|295.86|293.06|0
1685426100000|2023-05-30 05:55:00|295.94|293.14|295.21|292.41|295.94|293.14|295.21|292.41|0
1685426400000|2023-05-30 06:00:00|295.3|292.5|293.21|290.41|295.3|292.5|293.21|290.41|0
1685426700000|2023-05-30 06:05:00|293.09|290.69|293.25|290.85|294.05|291.65|293.01|290.61|0
1685427000000|2023-05-30 06:10:00|293.41|291.01|293.73|291.33|294.05|291.65|293.41|291.01|0
1685427300000|2023-05-30 06:15:00|293.89|291.49|293.56|291.16|293.89|291.49|293.24|290.84|0
1685427600000|2023-05-30 06:20:00|293.49|291.09|293.88|291.48|293.88|291.48|293.24|290.84|0
1685427900000|2023-05-30 06:25:00|294.04|291.64|293.4|291|294.04|291.64|293.24|290.84|0
1685428200000|2023-05-30 06:30:00|293.24|290.84|292.76|290.36|293.4|291|292.76|290.36|0
1685428500000|2023-05-30 06:35:00|292.92|290.52|294.2|291.8|294.2|291.8|292.92|290.52|0
1685428800000|2023-05-30 06:40:00|294.12|291.72|294.2|291.8|294.52|292.12|294.04|291.64|0
1685429100000|2023-05-30 06:45:00|294.04|291.64|293.55|291.15|294.04|291.64|293.39|290.99|0
1685429400000|2023-05-30 06:50:00|293.48|291.08|293.39|290.99|293.48|291.08|293.07|290.67|0
1685429700000|2023-05-30 06:55:00|293.32|290.92|293.23|290.83|293.39|290.99|292.91|290.51|0
1685430000000|2023-05-30 07:00:00|293.39|290.99|295.48|293.08|295.96|293.56|293.07|290.67|0
1685430300000|2023-05-30 07:05:00|295.64|293.24|293.23|290.83|296.05|293.65|292.27|289.87|0
1685430600000|2023-05-30 07:10:00|293.39|290.99|295.8|293.4|295.8|293.4|293.39|290.99|0
1685430900000|2023-05-30 07:15:00|295.64|293.24|295.47|293.07|295.8|293.4|294.35|291.95|0
1685431200000|2023-05-30 07:20:00|295.64|293.24|295.47|293.07|296.28|293.88|294.83|292.43|0
1685431500000|2023-05-30 07:25:00|295.63|293.23|294.02|291.62|296.12|293.72|293.95|291.55|0
1685431800000|2023-05-30 07:30:00|294.11|291.71|294.02|291.62|295.15|292.75|293.86|291.46|0
1685432100000|2023-05-30 07:35:00|293.86|291.46|292.98|290.58|294.18|291.78|292.9|290.5|0
1685432400000|2023-05-30 07:40:00|293.06|290.66|292.42|290.02|293.14|290.74|292.18|289.78|0
1685432700000|2023-05-30 07:45:00|292.74|290.34|291.62|289.22|292.98|290.58|291.62|289.22|0
1685433000000|2023-05-30 07:50:00|291.46|289.06|293.38|290.98|293.7|291.3|291.14|288.74|0
1685433300000|2023-05-30 07:55:00|293.7|291.3|292.18|289.78|293.7|291.3|292.09|289.69|0
1685433600000|2023-05-30 08:00:00|291.77|289.37|291.45|289.05|292.73|290.33|290.82|288.42|0
1685433900000|2023-05-30 08:05:00|291.61|289.21|290.81|288.41|291.61|289.21|290.49|288.09|0
1685434200000|2023-05-30 08:10:00|290.97|288.57|290.81|288.41|291.77|289.37|290.49|288.09|0
1685434500000|2023-05-30 08:15:00|290.73|288.33|288.62|286.22|290.81|288.41|288.58|286.18|0
1685434800000|2023-05-30 08:20:00|288.46|286.06|288.3|285.9|289.26|286.86|288.14|285.74|0
1685435100000|2023-05-30 08:25:00|288.14|285.74|290.05|287.65|290.05|287.65|288.14|285.74|0
1685435400000|2023-05-30 08:30:00|290.21|287.81|289.09|286.69|290.69|288.29|289.02|286.62|0
1685435700000|2023-05-30 08:35:00|289.02|286.62|288.77|286.37|289.09|286.69|288.14|285.74|0
1685436000000|2023-05-30 08:40:00|288.61|286.21|288.61|286.21|289.09|286.69|288.14|285.74|0
1685436300000|2023-05-30 08:45:00|288.77|286.37|289.09|286.69|289.57|287.17|288.77|286.37|0
1685436600000|2023-05-30 08:50:00|289.01|286.61|288.77|286.37|289.72|287.32|288.61|286.21|0
1685436900000|2023-05-30 08:55:00|288.93|286.53|288.93|286.53|289.56|287.16|288.93|286.53|0
1685437200000|2023-05-30 09:00:00|289.09|286.69|287.81|285.41|289.56|287.16|287.5|285.1|0
1685437500000|2023-05-30 09:05:00|287.9|285.5|286.39|283.99|288.45|286.05|286.07|283.67|0
1685437800000|2023-05-30 09:10:00|286.55|284.15|286.39|283.99|287.02|284.62|286.23|283.83|0
1685438100000|2023-05-30 09:15:00|286.31|283.91|286.54|284.14|287.34|284.94|286.23|283.83|0
1685438400000|2023-05-30 09:20:00|286.38|283.98|286.22|283.82|286.7|284.3|285.91|283.51|0
1685438700000|2023-05-30 09:25:00|286.07|283.67|287.65|285.25|287.81|285.41|285.75|283.35|0
1685439000000|2023-05-30 09:30:00|287.49|285.09|287.33|284.93|287.97|285.57|286.7|284.3|0
1685439300000|2023-05-30 09:35:00|287.25|284.85|286.85|284.45|287.65|285.25|286.69|284.29|0
1685439600000|2023-05-30 09:40:00|286.78|284.38|286.78|284.38|286.85|284.45|286.22|283.82|0
1685439900000|2023-05-30 09:45:00|286.85|284.45|286.06|283.66|287.17|284.77|286.06|283.66|0
1685440200000|2023-05-30 09:50:00|285.9|283.5|285.9|283.5|286.22|283.82|285.58|283.18|0
1685440500000|2023-05-30 09:55:00|285.58|283.18|286.93|284.53|287.01|284.61|285.58|283.18|0
1685440800000|2023-05-30 10:00:00|287.01|284.61|285.82|283.42|287.16|284.76|285.59|283.19|0
1685441100000|2023-05-30 10:05:00|285.66|283.26|285.98|283.58|286.3|283.9|285.5|283.1|0
1685441400000|2023-05-30 10:10:00|286.06|283.66|285.66|283.26|286.3|283.9|285.59|283.19|0
1685441700000|2023-05-30 10:15:00|285.82|283.42|285.98|283.58|285.98|283.58|285.03|282.63|0
1685442000000|2023-05-30 10:20:00|285.66|283.26|285.18|282.78|285.82|283.42|285.18|282.78|0
1685442300000|2023-05-30 10:25:00|285.34|282.94|285.66|283.26|285.82|283.42|285.02|282.62|0
1685442600000|2023-05-30 10:30:00|285.74|283.34|285.5|283.1|285.97|283.57|285.5|283.1|0
1685442900000|2023-05-30 10:35:00|285.34|282.94|285.58|283.18|285.65|283.25|285.02|282.62|0
1685443200000|2023-05-30 10:40:00|285.5|283.1|285.18|282.78|285.65|283.25|285.18|282.78|0
1685443500000|2023-05-30 10:45:00|285.02|282.62|286.28|283.88|286.29|283.89|285.02|282.62|0
1685443800000|2023-05-30 10:50:00|286.37|283.97|286.6|284.2|286.76|284.36|285.97|283.57|0
1685444100000|2023-05-30 10:55:00|286.76|284.36|287.23|284.83|287.23|284.83|286.6|284.2|0
1685444400000|2023-05-30 11:00:00|287.39|284.99|286.05|283.65|287.39|284.99|285.8|283.4|0
1685444700000|2023-05-30 11:05:00|286.12|283.72|288.19|285.79|288.82|286.42|286.12|283.72|0
1685445000000|2023-05-30 11:10:00|288.35|285.95|288.59|286.19|289.14|286.74|288.34|285.94|0
1685445300000|2023-05-30 11:15:00|288.5|286.1|288.66|286.26|289.3|286.9|288.5|286.1|0
1685445600000|2023-05-30 11:20:00|288.74|286.34|288.98|286.58|289.62|287.22|288.66|286.26|0
1685445900000|2023-05-30 11:25:00|289.14|286.74|288.02|285.62|289.46|287.06|288.02|285.62|0
1685446200000|2023-05-30 11:30:00|287.94|285.54|284.69|282.29|288.02|285.62|284.53|282.13|0
1685446500000|2023-05-30 11:35:00|284.85|282.45|285|282.6|285.16|282.76|283.74|281.34|0
1685446800000|2023-05-30 11:40:00|285.16|282.76|286.11|283.71|287.06|284.66|285.16|282.76|0
1685447100000|2023-05-30 11:45:00|286.27|283.87|285.03|282.63|286.43|284.03|284.68|282.28|0
1685447400000|2023-05-30 11:50:00|285.19|282.79|285.51|283.11|286.46|284.06|285.19|282.79|0
1685447700000|2023-05-30 11:55:00|285.35|282.95|284.71|282.31|285.67|283.27|284.55|282.15|0
1685448000000|2023-05-30 12:00:00|284.64|282.24|284.87|282.47|285.5|283.1|284.24|281.84|0
1685448300000|2023-05-30 12:05:00|284.71|282.31|283.29|280.89|285.03|282.63|282.97|280.57|0
1685448600000|2023-05-30 12:10:00|283.13|280.73|282.18|279.78|283.13|280.73|282.02|279.62|0
1685448900000|2023-05-30 12:15:00|282.34|279.94|283.44|281.04|283.6|281.2|281.71|279.31|0
1685449200000|2023-05-30 12:20:00|283.6|281.2|284.07|281.67|284.71|282.31|283.12|280.72|0
1685449500000|2023-05-30 12:25:00|283.91|281.51|285.02|282.62|285.66|283.26|283.91|281.51|0
1685449800000|2023-05-30 12:30:00|284.86|282.46|285.5|283.1|286.29|283.89|284.86|282.46|0
1685450100000|2023-05-30 12:35:00|285.58|283.18|284.07|281.67|285.58|283.18|283.91|281.51|0
1685450400000|2023-05-30 12:40:00|283.91|281.51|285.26|282.86|285.33|282.93|283.75|281.35|0
1685450700000|2023-05-30 12:45:00|285.33|282.93|285.81|283.41|286.76|284.36|285.33|282.93|0
1685451000000|2023-05-30 12:50:00|285.65|283.25|284.86|282.46|285.97|283.57|284.86|282.46|0
1685451300000|2023-05-30 12:55:00|285.01|282.61|285.17|282.77|285.49|283.09|284.38|281.98|0
1685451600000|2023-05-30 13:00:00|285.01|282.61|284.85|282.45|286.12|283.72|284.38|281.98|0
1685451900000|2023-05-30 13:05:00|284.69|282.29|284.38|281.98|285.8|283.4|284.38|281.98|0
1685452200000|2023-05-30 13:10:00|284.53|282.13|285.17|282.77|285.48|283.08|284.22|281.82|0
1685452500000|2023-05-30 13:15:00|285.01|282.61|284.53|282.13|285.17|282.77|284.06|281.66|0
1685452800000|2023-05-30 13:20:00|284.69|282.29|285.96|283.56|286.28|283.88|284.53|282.13|0
1685453100000|2023-05-30 13:25:00|286.43|284.03|287.55|285.15|287.55|285.15|285.8|283.4|0
1685453400000|2023-05-30 13:30:00|287.87|285.47|284.56|282.16|288.5|286.1|283.77|281.37|0
1685453700000|2023-05-30 13:35:00|284.88|282.48|286.79|284.39|287.91|285.51|284.72|282.32|0
1685454000000|2023-05-30 13:40:00|286.95|284.55|289.5|287.1|289.51|287.11|285.67|283.27|0
1685454300000|2023-05-30 13:45:00|289.02|286.62|288.54|286.14|291.11|288.71|287.9|285.5|0
1685454600000|2023-05-30 13:50:00|289.02|286.62|291.95|289.55|292.11|289.71|287.26|284.86|0
1685454900000|2023-05-30 13:55:00|292.11|289.71|291.14|288.74|292.59|290.19|290.82|288.42|0
1685455200000|2023-05-30 14:00:00|291.39|288.99|295.51|293.11|296.64|294.24|290.82|288.42|0
1685455500000|2023-05-30 14:05:00|295.02|292.62|292.91|290.51|296.48|294.08|292.59|290.19|0
1685455800000|2023-05-30 14:10:00|292.75|290.35|293.07|290.67|295.67|293.27|291.78|289.38|0
1685456100000|2023-05-30 14:15:00|292.27|289.87|289.37|286.97|292.91|290.51|288.89|286.49|0
1685456400000|2023-05-30 14:20:00|288.73|286.33|293.23|290.83|293.23|290.83|286.97|284.57|0
1685456700000|2023-05-30 14:25:00|292.75|290.35|295.34|292.94|298.43|296.03|292.1|289.7|0
1685457000000|2023-05-30 14:30:00|296.15|293.75|295.17|292.77|296.8|294.4|291.62|289.22|0
1685457300000|2023-05-30 14:35:00|295.01|292.61|295.33|292.93|296.31|293.91|294.04|291.64|0
1685457600000|2023-05-30 14:40:00|295.5|293.1|295.33|292.93|295.66|293.26|293.71|291.31|0
1685457900000|2023-05-30 14:45:00|295.49|293.09|295.01|292.61|297.61|295.21|295.01|292.61|0
1685458200000|2023-05-30 14:50:00|295.17|292.77|295|292.6|295.65|293.25|293.06|290.66|0
1685458500000|2023-05-30 14:55:00|295.17|292.77|295.33|292.93|295.65|293.25|293.22|290.82|0
1685458800000|2023-05-30 15:00:00|295.49|293.09|293.38|290.98|295.81|293.41|292.9|290.5|0
1685459100000|2023-05-30 15:05:00|293.54|291.14|294.19|291.79|295|292.6|292.74|290.34|0
1685459400000|2023-05-30 15:10:00|294.51|292.11|295|292.6|295.97|293.57|294.03|291.63|0
1685459700000|2023-05-30 15:15:00|295.16|292.76|298.52|296.12|299.07|296.67|294.84|292.44|0
1685460000000|2023-05-30 15:20:00|298.68|296.28|300.97|298.57|301.8|299.4|298.36|295.96|0
1685460300000|2023-05-30 15:25:00|301.14|298.74|296.89|294.49|301.63|299.23|296.72|294.32|0
1685460600000|2023-05-30 15:30:00|297.05|294.65|296.72|294.32|297.54|295.14|296.07|293.67|0
1685460900000|2023-05-30 15:35:00|296.56|294.16|294.13|291.73|297.21|294.81|293.8|291.4|0
1685461200000|2023-05-30 15:40:00|293.96|291.56|296.07|293.67|296.07|293.67|293.32|290.92|0
1685461500000|2023-05-30 15:45:00|296.4|294|295.26|292.86|296.56|294.16|294.61|292.21|0
1685461800000|2023-05-30 15:50:00|295.09|292.69|296.07|293.67|297.21|294.81|295.09|292.69|0
1685462100000|2023-05-30 15:55:00|295.83|293.43|295.25|292.85|296.72|294.32|294.77|292.37|0
1685462400000|2023-05-30 16:00:00|295.58|293.18|296.88|294.48|297.04|294.64|294.77|292.37|0
1685462700000|2023-05-30 16:05:00|297.2|294.8|297.85|295.45|299|296.6|296.55|294.15|0
1685463000000|2023-05-30 16:10:00|297.69|295.29|297.53|295.13|298.83|296.43|296.55|294.15|0
1685463300000|2023-05-30 16:15:00|297.85|295.45|297.2|294.8|298.83|296.43|296.22|293.82|0
1685463600000|2023-05-30 16:20:00|297.04|294.64|296.71|294.31|298.18|295.78|296.71|294.31|0
1685463900000|2023-05-30 16:25:00|296.55|294.15|299.15|296.75|299.81|297.41|296.06|293.66|0
1685464200000|2023-05-30 16:30:00|299.32|296.92|298.66|296.26|299.97|297.57|297.36|294.96|0
1685464500000|2023-05-30 16:35:00|298.99|296.59|300.95|298.55|301.12|298.72|297.36|294.96|0
1685464800000|2023-05-30 16:40:00|300.79|298.39|301.44|299.04|303.09|300.69|300.79|298.39|0
1685465100000|2023-05-30 16:45:00|301.61|299.21|299.48|297.08|301.94|299.54|299.48|297.08|0
1685465400000|2023-05-30 16:50:00|299.64|297.24|297.03|294.63|299.8|297.4|296.7|294.3|0
1685465700000|2023-05-30 16:55:00|297.35|294.95|296.37|293.97|298|295.6|296.21|293.81|0
1685466000000|2023-05-30 17:00:00|296.7|294.3|298|295.6|298.49|296.09|296.37|293.97|0
1685466300000|2023-05-30 17:05:00|298.16|295.76|299.63|297.23|300.45|298.05|297.84|295.44|0
1685466600000|2023-05-30 17:10:00|299.8|297.4|299.72|297.32|300.12|297.72|298.16|295.76|0
1685466900000|2023-05-30 17:15:00|299.63|297.23|298.98|296.58|300.61|298.21|298.32|295.92|0
1685467200000|2023-05-30 17:20:00|298.49|296.09|299.79|297.39|299.79|297.39|298.32|295.92|0
1685467500000|2023-05-30 17:25:00|299.63|297.23|303.57|301.17|304.23|301.83|299.47|297.07|0
1685467800000|2023-05-30 17:30:00|303.9|301.5|302.25|299.85|306.21|303.81|301.43|299.03|0
1685468100000|2023-05-30 17:35:00|302.42|300.02|303.73|301.33|303.9|301.5|302.09|299.69|0
1685468400000|2023-05-30 17:40:00|303.57|301.17|303.24|300.84|304.06|301.66|302.08|299.68|0
1685468700000|2023-05-30 17:45:00|303.73|301.33|302.41|300.01|304.06|301.66|302.08|299.68|0
1685469000000|2023-05-30 17:50:00|302.25|299.85|304.72|302.32|305.55|303.15|301.26|298.86|0
1685469300000|2023-05-30 17:55:00|304.88|302.48|306.37|303.97|306.71|304.31|304.88|302.48|0
1685469600000|2023-05-30 18:00:00|306.21|303.81|307.7|305.3|307.87|305.47|305.54|303.14|0
1685469900000|2023-05-30 18:05:00|307.87|305.47|307.37|304.97|308.03|305.63|306.2|303.8|0
1685470200000|2023-05-30 18:10:00|307.53|305.13|305.71|303.31|307.53|305.13|305.21|302.81|0
1685470500000|2023-05-30 18:15:00|305.54|303.14|303.23|300.83|306.37|303.97|303.06|300.66|0
1685470800000|2023-05-30 18:20:00|303.06|300.66|300.6|298.2|303.56|301.16|300.27|297.87|0
1685471100000|2023-05-30 18:25:00|300.43|298.03|299.45|297.05|300.43|298.03|298.63|296.23|0
1685471400000|2023-05-30 18:30:00|299.28|296.88|297.49|295.09|299.28|296.88|297|294.6|0
1685471700000|2023-05-30 18:35:00|297.32|294.92|296.27|293.87|297.65|295.25|296.02|293.62|0
1685472000000|2023-05-30 18:40:00|296.02|293.62|294.5|292.1|296.35|293.95|294.24|291.84|0
1685472300000|2023-05-30 18:45:00|294.34|291.94|296.93|294.53|297.26|294.86|293.86|291.46|0
1685472600000|2023-05-30 18:50:00|297.09|294.69|296.28|293.88|299.21|296.81|296.28|293.88|0
1685472900000|2023-05-30 18:55:00|296.12|293.72|298.88|296.48|298.88|296.48|295.31|292.91|0
1685473200000|2023-05-30 19:00:00|299.04|296.64|299.37|296.97|300.51|298.11|298.23|295.83|0
1685473500000|2023-05-30 19:05:00|299.21|296.81|298.72|296.32|300.84|298.44|298.72|296.32|0
1685473800000|2023-05-30 19:10:00|298.88|296.48|300.35|297.95|301.33|298.93|298.39|295.99|0
1685474100000|2023-05-30 19:15:00|300.67|298.27|299.69|297.29|301.49|299.09|299.2|296.8|0
1685474400000|2023-05-30 19:20:00|299.53|297.13|299.36|296.96|300.18|297.78|298.55|296.15|0
1685474700000|2023-05-30 19:25:00|299.2|296.8|298.38|295.98|299.2|296.8|297.41|295.01|0
1685475000000|2023-05-30 19:30:00|298.55|296.15|297.08|294.68|298.55|296.15|296.59|294.19|0
1685475300000|2023-05-30 19:35:00|297.24|294.84|298.05|295.65|298.87|296.47|297.24|294.84|0
1685475600000|2023-05-30 19:40:00|298.22|295.82|298.87|296.47|299.36|296.96|297.89|295.49|0
1685475900000|2023-05-30 19:45:00|298.71|296.31|297.89|295.49|298.87|296.47|296.75|294.35|0
1685476200000|2023-05-30 19:50:00|298.21|295.81|302.3|299.9|302.47|300.07|298.21|295.81|0
1685476500000|2023-05-30 19:55:00|301.97|299.57|298.1|295.7|302.14|299.74|297.28|294.88|0
1685476800000|2023-05-30 20:00:00|298.59|296.19|297.28|294.88|299.08|296.68|297.12|294.72|0
1685477100000|2023-05-30 20:05:00|297.44|295.04|298.09|295.69|298.26|295.86|296.95|294.55|0
1685477400000|2023-05-30 20:10:00|297.93|295.53|297.6|295.2|298.42|296.02|297.6|295.2|0
1685477700000|2023-05-30 20:15:00|297.97|295.17|298.62|295.82|298.62|295.82|297.97|295.17|0
1685478000000|2023-05-30 20:20:00|298.45|295.65|298.13|295.33|298.78|295.98|298.13|295.33|0
1685478300000|2023-05-30 20:25:00|297.96|295.16|298.45|295.65|298.45|295.65|297.96|295.16|0
1685478600000|2023-05-30 20:30:00|298.29|295.49|297.8|295|298.29|295.49|297.8|295|0
1685478900000|2023-05-30 20:35:00|297.63|294.83|297.47|294.67|297.8|295|297.47|294.67|0
1685479200000|2023-05-30 20:40:00|297.31|294.51|296.98|294.18|297.47|294.67|296.98|294.18|0
1685479500000|2023-05-30 20:45:00|297.14|294.34|297.47|294.67|297.47|294.67|296.98|294.18|0
1685479800000|2023-05-30 20:50:00|297.3|294.5|297.79|294.99|297.79|294.99|297.3|294.5|0
1685480100000|2023-05-30 20:55:00|298.12|295.32|299.34|296.54|299.34|296.54|297.79|294.99|0
1685480400000|2023-05-30 21:00:00|299.02|296.22|298.64|295.84|299.04|296.24|298.64|295.84|0
1685480700000|2023-05-30 21:05:00|298.68|295.88|298.68|295.88|298.92|296.12|298.66|295.86|0
1685481000000|2023-05-30 21:10:00|298.73|295.93|298.71|295.91|298.75|295.95|298.66|295.86|0
1685481300000|2023-05-30 21:15:00|298.66|295.86|298.59|295.79|298.71|295.91|298.59|295.79|0
1685481600000|2023-05-30 21:20:00|298.84|296.04|298.61|295.81|299.13|296.33|298.59|295.79|0
1685481900000|2023-05-30 21:25:00|298.7|295.9|298.91|296.11|298.98|296.18|298.49|295.69|0
1685482200000|2023-05-30 21:30:00|298.94|296.14|298.53|295.73|298.94|296.14|298.41|295.61|0
1685482500000|2023-05-30 21:35:00|298.56|295.76|298.88|296.08|299.41|296.61|298.56|295.76|0
1685482800000|2023-05-30 21:40:00|298.93|296.13|299.08|296.28|299.1|296.3|298.93|296.13|0
1685483100000|2023-05-30 21:45:00|299.05|296.25|299.17|296.37|299.31|296.51|299|296.2|0
1685483400000|2023-05-30 21:50:00|299.12|296.32|299.38|296.58|299.51|296.71|299|296.2|0
1685483700000|2023-05-30 21:55:00|299.45|296.65|300.22|297.42|300.43|297.63|299.43|296.63|0
1685484000000|2023-05-30 22:00:00|300.8|298|300.39|297.59|301.37|298.57|299.9|297.1|0
1685484300000|2023-05-30 22:05:00|300.47|297.67|300.88|298.08|300.88|298.08|300.39|297.59|0
1685484600000|2023-05-30 22:10:00|300.71|297.91|300.55|297.75|300.87|298.07|300.38|297.58|0
1685484900000|2023-05-30 22:15:00|300.38|297.58|300.22|297.42|300.38|297.58|299.56|296.76|0
1685485200000|2023-05-30 22:20:00|300.38|297.58|300.87|298.07|300.87|298.07|300.22|297.42|0
1685485500000|2023-05-30 22:25:00|300.71|297.91|300.05|297.25|300.71|297.91|299.72|296.92|0
1685485800000|2023-05-30 22:30:00|299.89|297.09|299.56|296.76|299.89|297.09|299.56|296.76|0
1685486100000|2023-05-30 22:35:00|299.39|296.59|299.56|296.76|299.56|296.76|299.39|296.59|0
1685486400000|2023-05-30 22:40:00|299.39|296.59|299.39|296.59|299.56|296.76|299.39|296.59|0
1685486700000|2023-05-30 22:45:00|299.48|296.68|299.72|296.92|300.05|297.25|299.48|296.68|0
1685487000000|2023-05-30 22:50:00|299.55|296.75|299.72|296.92|299.88|297.08|299.31|296.51|0
1685487300000|2023-05-30 22:55:00|299.55|296.75|299.72|296.92|299.72|296.92|299.23|296.43|0
1685487600000|2023-05-30 23:00:00|299.64|296.84|298.08|295.28|299.64|296.84|298.08|295.28|0
1685487900000|2023-05-30 23:05:00|298.24|295.44|298.41|295.61|298.57|295.77|297.75|294.95|0
1685488200000|2023-05-30 23:10:00|298.24|295.44|298.24|295.44|298.57|295.77|298.08|295.28|0
1685488500000|2023-05-30 23:15:00|298.33|295.53|297.75|294.95|298.33|295.53|297.59|294.79|0
1685488800000|2023-05-30 23:20:00|297.91|295.11|298.24|295.44|298.24|295.44|297.75|294.95|0
1685489100000|2023-05-30 23:25:00|298.08|295.28|298.07|295.27|298.4|295.6|297.91|295.11|0
1685489400000|2023-05-30 23:30:00|298.24|295.44|297.26|294.46|298.4|295.6|297.26|294.46|0
1685489700000|2023-05-30 23:35:00|297.42|294.62|297.75|294.95|297.91|295.11|297.42|294.62|0
1685490000000|2023-05-30 23:40:00|297.74|294.94|296.77|293.97|297.74|294.94|296.77|293.97|0
1685490300000|2023-05-30 23:45:00|296.93|294.13|297.09|294.29|297.25|294.45|296.93|294.13|0
1685490600000|2023-05-30 23:50:00|297.25|294.45|297.74|294.94|298.07|295.27|297.09|294.29|0
1685490900000|2023-05-30 23:55:00|297.9|295.1|297.58|294.78|297.9|295.1|297.58|294.78|0
1685491200000|2023-05-31 00:00:00|297.41|294.61|297.41|294.61|297.9|295.1|297.25|294.45|0
1685491500000|2023-05-31 00:05:00|297.25|294.45|298.23|295.43|298.23|295.43|297.09|294.29|0
1685491800000|2023-05-31 00:10:00|298.15|295.35|298.39|295.59|298.39|295.59|297.41|294.61|0
1685492100000|2023-05-31 00:15:00|298.55|295.75|297.9|295.1|298.55|295.75|297.9|295.1|0
1685492400000|2023-05-31 00:20:00|298.06|295.26|298.22|295.42|298.39|295.59|298.06|295.26|0
1685492700000|2023-05-31 00:25:00|298.14|295.34|298.38|295.58|298.38|295.58|298.06|295.26|0
1685493000000|2023-05-31 00:30:00|298.55|295.75|298.71|295.91|299.04|296.24|298.38|295.58|0
1685493300000|2023-05-31 00:35:00|298.87|296.07|298.38|295.58|298.87|296.07|298.22|295.42|0
1685493600000|2023-05-31 00:40:00|298.22|295.42|298.05|295.25|298.22|295.42|297.73|294.93|0
1685493900000|2023-05-31 00:45:00|297.97|295.17|298.21|295.41|298.38|295.58|297.89|295.09|0
1685494200000|2023-05-31 00:50:00|298.38|295.58|298.21|295.41|298.38|295.58|298.21|295.41|0
1685494500000|2023-05-31 00:55:00|298.38|295.58|298.21|295.41|298.38|295.58|297.89|295.09|0
1685494800000|2023-05-31 01:00:00|298.05|295.25|298.7|295.9|298.7|295.9|298.05|295.25|0
1685495100000|2023-05-31 01:05:00|298.62|295.82|299.02|296.22|299.02|296.22|298.46|295.66|0
1685495400000|2023-05-31 01:10:00|298.86|296.06|299.02|296.22|299.35|296.55|298.86|296.06|0
1685495700000|2023-05-31 01:15:00|299.19|296.39|298.37|295.57|299.35|296.55|298.21|295.41|0
1685496000000|2023-05-31 01:20:00|298.21|295.41|298.2|295.4|298.37|295.57|298.04|295.24|0
1685496300000|2023-05-31 01:25:00|298.04|295.24|298.2|295.4|298.2|295.4|297.88|295.08|0
1685496600000|2023-05-31 01:30:00|298.37|295.57|299.51|296.71|300.33|297.53|298.37|295.57|0
1685496900000|2023-05-31 01:35:00|299.67|296.87|299.67|296.87|300|297.2|299.34|296.54|0
1685497200000|2023-05-31 01:40:00|299.51|296.71|300.08|297.28|300.16|297.36|299.02|296.22|0
1685497500000|2023-05-31 01:45:00|300|297.2|299.99|297.19|300.49|297.69|299.5|296.7|0
1685497800000|2023-05-31 01:50:00|299.83|297.03|299.34|296.54|299.99|297.19|298.69|295.89|0
1685498100000|2023-05-31 01:55:00|299.18|296.38|300.81|298.01|300.97|298.17|299.18|296.38|0
1685498400000|2023-05-31 02:00:00|300.48|297.68|301.3|298.5|301.79|298.99|300.48|297.68|0
1685498700000|2023-05-31 02:05:00|301.47|298.67|302.78|299.98|302.78|299.98|301.3|298.5|0
1685499000000|2023-05-31 02:10:00|303.27|300.47|302.78|299.98|303.27|300.47|301.96|299.16|0
1685499300000|2023-05-31 02:15:00|302.61|299.81|302.86|300.06|303.44|300.64|302.45|299.65|0
1685499600000|2023-05-31 02:20:00|303.11|300.31|303.27|300.47|303.76|300.96|303.11|300.31|0
1685499900000|2023-05-31 02:25:00|303.35|300.55|302.94|300.14|303.76|300.96|302.77|299.97|0
1685500200000|2023-05-31 02:30:00|303.02|300.22|302.94|300.14|303.6|300.8|302.94|300.14|0
1685500500000|2023-05-31 02:35:00|302.77|299.97|302.44|299.64|303.6|300.8|302.44|299.64|0
1685500800000|2023-05-31 02:40:00|302.61|299.81|302.93|300.13|303.1|300.3|302.44|299.64|0
1685501100000|2023-05-31 02:45:00|302.77|299.97|303.43|300.63|303.43|300.63|302.77|299.97|0
1685501400000|2023-05-31 02:50:00|303.26|300.46|302.44|299.64|303.26|300.46|302.27|299.47|0
1685501700000|2023-05-31 02:55:00|302.27|299.47|303.26|300.46|303.26|300.46|302.27|299.47|0
1685502000000|2023-05-31 03:00:00|303.09|300.29|303.59|300.79|303.75|300.95|303.09|300.29|0
1685502300000|2023-05-31 03:05:00|303.75|300.95|304.41|301.61|304.74|301.94|303.26|300.46|0
1685502600000|2023-05-31 03:10:00|304.58|301.78|304.57|301.77|304.74|301.94|303.91|301.11|0
1685502900000|2023-05-31 03:15:00|304.41|301.61|304.08|301.28|304.57|301.77|303.91|301.11|0
1685503200000|2023-05-31 03:20:00|304|301.2|304.08|301.28|304.08|301.28|303.5|300.7|0
1685503500000|2023-05-31 03:25:00|304.41|301.61|304.24|301.44|304.41|301.61|303.58|300.78|0
1685503800000|2023-05-31 03:30:00|304.08|301.28|305.06|302.26|305.23|302.43|304.08|301.28|0
1685504100000|2023-05-31 03:35:00|304.57|301.77|304.07|301.27|304.9|302.1|304.07|301.27|0
1685504400000|2023-05-31 03:40:00|303.91|301.11|303.91|301.11|304.07|301.27|303.74|300.94|0
1685504700000|2023-05-31 03:45:00|304.07|301.27|304.73|301.93|304.9|302.1|304.07|301.27|0
1685505000000|2023-05-31 03:50:00|304.56|301.76|305.31|302.51|305.89|303.09|304.56|301.76|0
1685505300000|2023-05-31 03:55:00|305.39|302.59|304.73|301.93|305.39|302.59|304.73|301.93|0
1685505600000|2023-05-31 04:00:00|304.89|302.09|305.39|302.59|305.39|302.59|304.73|301.93|0
1685505900000|2023-05-31 04:05:00|305.22|302.42|304.72|301.92|305.22|302.42|304.56|301.76|0
1685506200000|2023-05-31 04:10:00|304.89|302.09|304.23|301.43|304.89|302.09|304.23|301.43|0
1685506500000|2023-05-31 04:15:00|304.39|301.59|304.39|301.59|304.56|301.76|304.23|301.43|0
1685506800000|2023-05-31 04:20:00|304.56|301.76|304.55|301.75|304.89|302.09|304.39|301.59|0
1685507100000|2023-05-31 04:25:00|304.72|301.92|304.88|302.08|304.88|302.08|304.39|301.59|0
1685507400000|2023-05-31 04:30:00|304.72|301.92|304.88|302.08|304.88|302.08|304.22|301.42|0
1685507700000|2023-05-31 04:35:00|304.72|301.92|304.72|301.92|305.05|302.25|304.64|301.84|0
1685508000000|2023-05-31 04:40:00|304.55|301.75|304.88|302.08|304.88|302.08|304.39|301.59|0
1685508300000|2023-05-31 04:45:00|304.8|302|304.96|302.16|305.04|302.24|304.71|301.91|0
1685508600000|2023-05-31 04:50:00|305.04|302.24|305.04|302.24|305.21|302.41|304.88|302.08|0
1685508900000|2023-05-31 04:55:00|304.88|302.08|305.21|302.41|305.21|302.41|304.55|301.75|0
1685509200000|2023-05-31 05:00:00|305.54|302.74|306.45|303.65|306.7|303.9|305.54|302.74|0
1685509500000|2023-05-31 05:05:00|306.53|303.73|307.19|304.39|307.36|304.56|306.36|303.56|0
1685509800000|2023-05-31 05:10:00|307.36|304.56|306.53|303.73|307.69|304.89|306.53|303.73|0
1685510100000|2023-05-31 05:15:00|306.36|303.56|306.19|303.39|307.19|304.39|306.19|303.39|0
1685510400000|2023-05-31 05:20:00|306.03|303.23|305.86|303.06|306.19|303.39|305.86|303.06|0
1685510700000|2023-05-31 05:25:00|305.7|302.9|307.02|304.22|307.02|304.22|305.69|302.89|0
1685511000000|2023-05-31 05:30:00|306.85|304.05|308.02|305.22|308.18|305.38|306.85|304.05|0
1685511300000|2023-05-31 05:35:00|308.18|305.38|307.18|304.38|308.18|305.38|307.18|304.38|0
1685511600000|2023-05-31 05:40:00|307.1|304.3|307.02|304.22|307.51|304.71|306.68|303.88|0
1685511900000|2023-05-31 05:45:00|307.18|304.38|306.85|304.05|307.68|304.88|306.68|303.88|0
1685512200000|2023-05-31 05:50:00|306.68|303.88|306.02|303.22|306.68|303.88|306.02|303.22|0
1685512500000|2023-05-31 05:55:00|305.85|303.05|306.6|303.8|306.6|303.8|305.69|302.89|0
1685512800000|2023-05-31 06:00:00|306.51|303.71|307.76|304.96|307.84|305.04|306.35|303.55|0
1685513100000|2023-05-31 06:05:00|307.97|305.57|310.47|308.07|310.47|308.07|307.64|305.24|0
1685513400000|2023-05-31 06:10:00|310.64|308.24|310.64|308.24|311.64|309.24|310.3|307.9|0
1685513700000|2023-05-31 06:15:00|310.47|308.07|309.3|306.9|310.56|308.16|308.97|306.57|0
1685514000000|2023-05-31 06:20:00|309.13|306.73|310.13|307.73|310.3|307.9|308.97|306.57|0
1685514300000|2023-05-31 06:25:00|309.97|307.57|309.63|307.23|310.8|308.4|309.55|307.15|0
1685514600000|2023-05-31 06:30:00|309.47|307.07|308.8|306.4|309.47|307.07|308.13|305.73|0
1685514900000|2023-05-31 06:35:00|308.96|306.56|308.8|306.4|308.96|306.56|307.96|305.56|0
1685515200000|2023-05-31 06:40:00|308.63|306.23|308.79|306.39|308.8|306.4|308.46|306.06|0
1685515500000|2023-05-31 06:45:00|308.46|306.06|307.79|305.39|308.96|306.56|307.3|304.9|0
1685515800000|2023-05-31 06:50:00|307.63|305.23|309.12|306.72|309.13|306.73|307.63|305.23|0
1685516100000|2023-05-31 06:55:00|308.96|306.56|309.54|307.14|309.54|307.14|308.71|306.31|0
1685516400000|2023-05-31 07:00:00|309.46|307.06|309.96|307.56|310.96|308.56|307.63|305.23|0
1685516700000|2023-05-31 07:05:00|310.12|307.72|306.96|304.56|310.62|308.22|305.96|303.56|0
1685517000000|2023-05-31 07:10:00|307.62|305.22|307.38|304.98|307.95|305.55|305.88|303.48|0
1685517300000|2023-05-31 07:15:00|307.29|304.89|306.29|303.89|307.45|305.05|305.46|303.06|0
1685517600000|2023-05-31 07:20:00|306.21|303.81|306.29|303.89|308.7|306.3|305.63|303.23|0
1685517900000|2023-05-31 07:25:00|306.12|303.72|304.63|302.23|306.46|304.06|304.3|301.9|0
1685518200000|2023-05-31 07:30:00|304.8|302.4|304.96|302.56|305.46|303.06|303.97|301.57|0
1685518500000|2023-05-31 07:35:00|305.13|302.73|304.88|302.48|305.87|303.47|303.97|301.57|0
1685518800000|2023-05-31 07:40:00|304.71|302.31|305.54|303.14|305.54|303.14|304.05|301.65|0
1685519100000|2023-05-31 07:45:00|305.21|302.81|306.03|303.63|306.2|303.8|305.04|302.64|0
1685519400000|2023-05-31 07:50:00|305.87|303.47|306.2|303.8|306.86|304.46|305.37|302.97|0
1685519700000|2023-05-31 07:55:00|306.03|303.63|305.53|303.13|306.2|303.8|304.71|302.31|0
1685520000000|2023-05-31 08:00:00|305.62|303.22|307.19|304.79|307.35|304.95|305.04|302.64|0
1685520300000|2023-05-31 08:05:00|307.02|304.62|304.87|302.47|307.02|304.62|304.71|302.31|0
1685520600000|2023-05-31 08:10:00|304.96|302.56|305.7|303.3|306.19|303.79|304.87|302.47|0
1685520900000|2023-05-31 08:15:00|305.69|303.29|303.55|301.15|305.69|303.29|303.55|301.15|0
1685521200000|2023-05-31 08:20:00|303.71|301.31|304.21|301.81|304.7|302.3|303.38|300.98|0
1685521500000|2023-05-31 08:25:00|304.37|301.97|305.36|302.96|305.36|302.96|304.04|301.64|0
1685521800000|2023-05-31 08:30:00|305.2|302.8|306.19|303.79|306.52|304.12|304.54|302.14|0
1685522100000|2023-05-31 08:35:00|306.35|303.95|307.84|305.44|308.01|305.61|305.85|303.45|0
1685522400000|2023-05-31 08:40:00|308.01|305.61|307.67|305.27|308.34|305.94|307.34|304.94|0
1685522700000|2023-05-31 08:45:00|307.59|305.19|306.84|304.44|308.01|305.61|306.84|304.44|0
1685523000000|2023-05-31 08:50:00|306.68|304.28|306.01|303.61|306.68|304.28|305.02|302.62|0
1685523300000|2023-05-31 08:55:00|305.85|303.45|304.36|301.96|306.01|303.61|304.2|301.8|0
1685523600000|2023-05-31 09:00:00|304.53|302.13|303.04|300.64|304.53|302.13|302.88|300.48|0
1685523900000|2023-05-31 09:05:00|303.21|300.81|301.89|299.49|303.54|301.14|301.89|299.49|0
1685524200000|2023-05-31 09:10:00|302.22|299.82|303.7|301.3|303.78|301.38|302.22|299.82|0
1685524500000|2023-05-31 09:15:00|303.37|300.97|303.53|301.13|304.03|301.63|303.2|300.8|0
1685524800000|2023-05-31 09:20:00|303.62|301.22|302.87|300.47|303.86|301.46|302.71|300.31|0
1685525100000|2023-05-31 09:25:00|302.71|300.31|302.87|300.47|303.53|301.13|302.71|300.31|0
1685525400000|2023-05-31 09:30:00|302.96|300.56|303.36|300.96|303.69|301.29|302.87|300.47|0
1685525700000|2023-05-31 09:35:00|303.86|301.46|303.2|300.8|304.35|301.95|303.2|300.8|0
1685526000000|2023-05-31 09:40:00|303.03|300.63|302.05|299.65|303.36|300.96|301.88|299.48|0
1685526300000|2023-05-31 09:45:00|302.13|299.73|302.79|300.39|303.03|300.63|302.05|299.65|0
1685526600000|2023-05-31 09:50:00|302.87|300.47|304.51|302.11|304.84|302.44|302.87|300.47|0
1685526900000|2023-05-31 09:55:00|304.68|302.28|305.67|303.27|305.83|303.43|304.51|302.11|0
1685527200000|2023-05-31 10:00:00|304.84|302.44|304.84|302.44|305.42|303.02|304.34|301.94|0
1685527500000|2023-05-31 10:05:00|304.67|302.27|305|302.6|305.33|302.93|304.51|302.11|0
1685527800000|2023-05-31 10:10:00|304.59|302.19|306.49|304.09|306.65|304.25|304.51|302.11|0
1685528100000|2023-05-31 10:15:00|306.65|304.25|306.49|304.09|307.32|304.92|306.32|303.92|0
1685528400000|2023-05-31 10:20:00|306.65|304.25|307.65|305.25|307.98|305.58|306.65|304.25|0
1685528700000|2023-05-31 10:25:00|307.48|305.08|307.98|305.58|307.98|305.58|306.98|304.58|0
1685529000000|2023-05-31 10:30:00|307.81|305.41|307.15|304.75|308.31|305.91|306.98|304.58|0
1685529300000|2023-05-31 10:35:00|306.98|304.58|306.9|304.5|307.64|305.24|306.81|304.41|0
1685529600000|2023-05-31 10:40:00|306.98|304.58|304.99|302.59|306.98|304.58|304.99|302.59|0
1685529900000|2023-05-31 10:45:00|305.16|302.76|304.83|302.43|305.16|302.76|304.17|301.77|0
1685530200000|2023-05-31 10:50:00|304.66|302.26|304.66|302.26|304.99|302.59|304.33|301.93|0
1685530500000|2023-05-31 10:55:00|304.82|302.42|304.49|302.09|305.32|302.92|304.49|302.09|0
1685530800000|2023-05-31 11:00:00|304.33|301.93|304.66|302.26|304.66|302.26|303.83|301.43|0
1685531100000|2023-05-31 11:05:00|304.58|302.18|306.8|304.4|306.8|304.4|304.16|301.76|0
1685531400000|2023-05-31 11:10:00|306.97|304.57|306.31|303.91|306.97|304.57|305.48|303.08|0
1685531700000|2023-05-31 11:15:00|306.14|303.74|305.89|303.49|306.31|303.91|305.31|302.91|0
1685532000000|2023-05-31 11:20:00|305.81|303.41|305.64|303.24|306.63|304.23|305.31|302.91|0
1685532300000|2023-05-31 11:25:00|305.81|303.41|306.47|304.07|307.3|304.9|305.64|303.24|0
1685532600000|2023-05-31 11:30:00|306.63|304.23|305.64|303.24|306.96|304.56|305.64|303.24|0
1685532900000|2023-05-31 11:35:00|305.8|303.4|308.21|305.81|308.29|305.89|305.47|303.07|0
1685533200000|2023-05-31 11:40:00|308.12|305.72|308.95|306.55|309.12|306.72|308.12|305.72|0
1685533500000|2023-05-31 11:45:00|308.79|306.39|310.45|308.05|310.62|308.22|308.45|306.05|0
1685533800000|2023-05-31 11:50:00|310.28|307.88|310.78|308.38|311.12|308.72|309.62|307.22|0
1685534100000|2023-05-31 11:55:00|310.95|308.55|310.11|307.71|310.95|308.55|309.61|307.21|0
1685534400000|2023-05-31 12:00:00|309.95|307.55|310.03|307.63|310.61|308.21|309.45|307.05|0
1685534700000|2023-05-31 12:05:00|310.11|307.71|311.78|309.38|311.78|309.38|309.95|307.55|0
1685535000000|2023-05-31 12:10:00|311.61|309.21|311.61|309.21|311.78|309.38|310.78|308.38|0
1685535300000|2023-05-31 12:15:00|311.44|309.04|311.44|309.04|311.94|309.54|311.11|308.71|0
1685535600000|2023-05-31 12:20:00|311.28|308.88|311.94|309.54|312.28|309.88|311.11|308.71|0
1685535900000|2023-05-31 12:25:00|311.61|309.21|311.44|309.04|311.94|309.54|311.27|308.87|0
1685536200000|2023-05-31 12:30:00|311.27|308.87|310.77|308.37|311.77|309.37|310.52|308.12|0
1685536500000|2023-05-31 12:35:00|310.69|308.29|311.2|308.8|312.11|309.71|309.38|306.98|0
1685536800000|2023-05-31 12:40:00|311.03|308.63|311.11|308.71|311.2|308.8|310.02|307.62|0
1685537100000|2023-05-31 12:45:00|311.03|308.63|311.19|308.79|311.86|309.46|311.03|308.63|0
1685537400000|2023-05-31 12:50:00|311.36|308.96|311.69|309.29|311.86|309.46|310.86|308.46|0
1685537700000|2023-05-31 12:55:00|311.53|309.13|311.86|309.46|312.7|310.3|311.36|308.96|0
1685538000000|2023-05-31 13:00:00|312.03|309.63|312.19|309.79|312.53|310.13|311.69|309.29|0
1685538300000|2023-05-31 13:05:00|312.03|309.63|312.02|309.62|313.2|310.8|311.69|309.29|0
1685538600000|2023-05-31 13:10:00|312.19|309.79|310.68|308.28|312.53|310.13|310.35|307.95|0
1685538900000|2023-05-31 13:15:00|310.85|308.45|311.02|308.62|311.19|308.79|310.18|307.78|0
1685539200000|2023-05-31 13:20:00|311.35|308.95|310.68|308.28|311.35|308.95|310.18|307.78|0
1685539500000|2023-05-31 13:25:00|311.02|308.62|311.68|309.28|312.02|309.62|310.85|308.45|0
1685539800000|2023-05-31 13:30:00|312.02|309.62|312.22|309.82|312.72|310.32|308.01|305.61|0
1685540100000|2023-05-31 13:35:00|312.05|309.65|309.71|307.31|313.39|310.99|309.71|307.31|0
1685540400000|2023-05-31 13:40:00|309.88|307.48|308.55|306.15|310.88|308.48|308.21|305.81|0
1685540700000|2023-05-31 13:45:00|308.05|305.65|311.04|308.64|312.22|309.82|306.06|303.66|0
1685541000000|2023-05-31 13:50:00|311.38|308.98|311.71|309.31|313.05|310.65|309.04|306.64|0
1685541300000|2023-05-31 13:55:00|312.05|309.65|312.31|309.91|312.31|309.91|310.97|308.57|0
1685541600000|2023-05-31 14:00:00|313.49|311.09|312.65|310.25|314.5|312.1|311.47|309.07|0
1685541900000|2023-05-31 14:05:00|312.98|310.58|315|312.6|315.34|312.94|312.48|310.08|0
1685542200000|2023-05-31 14:10:00|314.83|312.43|317.2|314.8|317.53|315.13|314.83|312.43|0
1685542500000|2023-05-31 14:15:00|317.36|314.96|318.72|316.32|319.91|317.51|316.86|314.46|0
1685542800000|2023-05-31 14:20:00|318.89|316.49|320.25|317.85|320.42|318.02|318.21|315.81|0
1685543100000|2023-05-31 14:25:00|320.42|318.02|320.93|318.53|323.32|320.92|320.08|317.68|0
1685543400000|2023-05-31 14:30:00|321.44|319.04|323.15|320.75|323.32|320.92|320.25|317.85|0
1685543700000|2023-05-31 14:35:00|322.97|320.57|322.46|320.06|324.69|322.29|321.78|319.38|0
1685544000000|2023-05-31 14:40:00|322.63|320.23|322.29|319.89|323.66|321.26|321.78|319.38|0
1685544300000|2023-05-31 14:45:00|322.46|320.06|321.09|318.69|322.46|320.06|320.41|318.01|0
1685544600000|2023-05-31 14:50:00|321.6|319.2|321.09|318.69|321.77|319.37|320.24|317.84|0
1685544900000|2023-05-31 14:55:00|320.92|318.52|321.09|318.69|321.94|319.54|318.71|316.31|0
1685545200000|2023-05-31 15:00:00|320.92|318.52|321.6|319.2|322.45|320.05|319.73|317.33|0
1685545500000|2023-05-31 15:05:00|321.43|319.03|322.97|320.57|323.82|321.42|321.43|319.03|0
1685545800000|2023-05-31 15:10:00|322.96|320.56|323.48|321.08|323.65|321.25|321.94|319.54|0
1685546100000|2023-05-31 15:15:00|323.65|321.25|320.96|318.56|323.65|321.25|320.28|317.88|0
1685546400000|2023-05-31 15:20:00|320.79|318.39|319.93|317.53|320.79|318.39|319.42|317.02|0
1685546700000|2023-05-31 15:25:00|320.1|317.7|322.51|320.11|322.51|320.11|319.42|317.02|0
1685547000000|2023-05-31 15:30:00|322.34|319.94|321.82|319.42|322.86|320.46|320.96|318.56|0
1685547300000|2023-05-31 15:35:00|321.65|319.25|321.82|319.42|322.17|319.77|319.76|317.36|0
1685547600000|2023-05-31 15:40:00|321.65|319.25|322.67|320.27|323.35|320.95|320.27|317.87|0
1685547900000|2023-05-31 15:45:00|322.5|320.1|321.98|319.58|323.53|321.13|321.98|319.58|0
1685548200000|2023-05-31 15:50:00|322.16|319.76|320.53|318.13|323.7|321.3|320.36|317.96|0
1685548500000|2023-05-31 15:55:00|320.36|317.96|322.57|320.17|323.26|320.86|320.36|317.96|0
1685548800000|2023-05-31 16:00:00|322.4|320|319.84|317.44|322.57|320.17|319.67|317.27|0
1685549100000|2023-05-31 16:05:00|319.67|317.27|321.72|319.32|323.77|321.37|319.67|317.27|0
1685549400000|2023-05-31 16:10:00|321.89|319.49|321.37|318.97|322.4|320|320.86|318.46|0
1685549700000|2023-05-31 16:15:00|321.2|318.8|322.23|319.83|322.57|320.17|320.52|318.12|0
1685550000000|2023-05-31 16:20:00|322.06|319.66|321.2|318.8|322.74|320.34|321.03|318.63|0
1685550300000|2023-05-31 16:25:00|321.37|318.97|322.56|320.16|322.56|320.16|321.03|318.63|0
1685550600000|2023-05-31 16:30:00|322.39|319.99|321.2|318.8|323.25|320.85|321.03|318.63|0
1685550900000|2023-05-31 16:35:00|321.03|318.63|322.9|320.5|323.25|320.85|321.03|318.63|0
1685551200000|2023-05-31 16:40:00|322.73|320.33|321.37|318.97|322.9|320.5|320.34|317.94|0
1685551500000|2023-05-31 16:45:00|321.2|318.8|319.49|317.09|321.88|319.48|318.3|315.9|0
1685551800000|2023-05-31 16:50:00|319.66|317.26|322.05|319.65|324.27|321.87|319.49|317.09|0
1685552100000|2023-05-31 16:55:00|322.22|319.82|319.95|317.55|322.22|319.82|319.78|317.38|0
1685552400000|2023-05-31 17:00:00|320.12|317.72|319.44|317.04|320.97|318.57|319.44|317.04|0
1685552700000|2023-05-31 17:05:00|319.61|317.21|318.25|315.85|320.12|317.72|318.08|315.68|0
1685553000000|2023-05-31 17:10:00|318.08|315.68|318.92|316.52|319.09|316.69|317.4|315|0
1685553300000|2023-05-31 17:15:00|318.75|316.35|319.09|316.69|319.43|317.03|317.39|314.99|0
1685553600000|2023-05-31 17:20:00|319.6|317.2|318.41|316.01|319.94|317.54|317.73|315.33|0
1685553900000|2023-05-31 17:25:00|318.75|316.35|316.34|313.94|318.77|316.37|316.34|313.94|0
1685554200000|2023-05-31 17:30:00|316.17|313.77|314.82|312.42|316.34|313.94|314.31|311.91|0
1685554500000|2023-05-31 17:35:00|314.48|312.08|312.96|310.56|317.02|314.62|312.79|310.39|0
1685554800000|2023-05-31 17:40:00|312.79|310.39|312.12|309.72|312.79|310.39|310.27|307.87|0
1685555100000|2023-05-31 17:45:00|312.29|309.89|314.64|312.24|315.15|312.75|311.45|309.05|0
1685555400000|2023-05-31 17:50:00|314.48|312.08|313.37|310.97|314.48|312.08|312.12|309.72|0
1685555700000|2023-05-31 17:55:00|313.2|310.8|311.52|309.12|313.2|310.8|311.52|309.12|0
1685556000000|2023-05-31 18:00:00|311.68|309.28|312.02|309.62|313.53|311.13|311.35|308.95|0
1685556300000|2023-05-31 18:05:00|311.85|309.45|310.68|308.28|311.85|309.45|310.68|308.28|0
1685556600000|2023-05-31 18:10:00|310.84|308.44|309.67|307.27|311.68|309.28|309.67|307.27|0
1685556900000|2023-05-31 18:15:00|309.5|307.1|310.34|307.94|312.02|309.62|309|306.6|0
1685557200000|2023-05-31 18:20:00|310.51|308.11|311.01|308.61|311.85|309.45|310.17|307.77|0
1685557500000|2023-05-31 18:25:00|310.84|308.44|309.83|307.43|311.68|309.28|309.5|307.1|0
1685557800000|2023-05-31 18:30:00|309.67|307.27|312.01|309.61|312.01|309.61|309.67|307.27|0
1685558100000|2023-05-31 18:35:00|311.67|309.27|310.25|307.85|312.01|309.61|309.16|306.76|0
1685558400000|2023-05-31 18:40:00|310.17|307.77|310.5|308.1|311.17|308.77|310|307.6|0
1685558700000|2023-05-31 18:45:00|310.33|307.93|311.5|309.1|312.34|309.94|309.66|307.26|0
1685559000000|2023-05-31 18:50:00|311.67|309.27|314.02|311.62|316.39|313.99|311.5|309.1|0
1685559300000|2023-05-31 18:55:00|313.69|311.29|312.84|310.44|314.36|311.96|312.17|309.77|0
1685559600000|2023-05-31 19:00:00|313.01|310.61|313.85|311.45|314.86|312.46|312.51|310.11|0
1685559900000|2023-05-31 19:05:00|313.68|311.28|314.36|311.96|315.37|312.97|313.68|311.28|0
1685560200000|2023-05-31 19:10:00|314.19|311.79|313.34|310.94|315.2|312.8|313.01|310.61|0
1685560500000|2023-05-31 19:15:00|313.51|311.11|314.18|311.78|314.52|312.12|313.01|310.61|0
1685560800000|2023-05-31 19:20:00|314.69|312.29|312.5|310.1|314.69|312.29|312.16|309.76|0
1685561100000|2023-05-31 19:25:00|312.67|310.27|312.16|309.76|314.01|311.61|312|309.6|0
1685561400000|2023-05-31 19:30:00|312|309.6|311.16|308.76|313.34|310.94|310.82|308.42|0
1685561700000|2023-05-31 19:35:00|310.99|308.59|310.82|308.42|311.66|309.26|310.15|307.75|0
1685562000000|2023-05-31 19:40:00|310.65|308.25|307.48|305.08|311.15|308.75|307.14|304.74|0
1685562300000|2023-05-31 19:45:00|307.14|304.74|307.81|305.41|308.64|306.24|305.98|303.58|0
1685562600000|2023-05-31 19:50:00|309.98|307.58|313.33|310.93|313.67|311.27|309.64|307.24|0
1685562900000|2023-05-31 19:55:00|313.84|311.44|313.72|311.32|316.03|313.63|312.32|309.92|0
1685563200000|2023-05-31 20:00:00|313.89|311.49|315.41|313.01|315.58|313.18|311.35|308.95|0
1685563500000|2023-05-31 20:05:00|315.07|312.67|315.07|312.67|315.24|312.84|313.88|311.48|0
1685563800000|2023-05-31 20:10:00|314.9|312.5|314.56|312.16|315.07|312.67|314.22|311.82|0
1685564100000|2023-05-31 20:15:00|314.76|311.96|314.25|311.45|314.93|312.13|314.08|311.28|0
1685564400000|2023-05-31 20:20:00|314.08|311.28|312.9|310.1|314.08|311.28|312.9|310.1|0
1685564700000|2023-05-31 20:25:00|313.07|310.27|312.9|310.1|313.32|310.52|312.73|309.93|0
1685565000000|2023-05-31 20:30:00|312.89|310.09|312.56|309.76|313.06|310.26|312.39|309.59|0
1685565300000|2023-05-31 20:35:00|312.39|309.59|312.05|309.25|312.72|309.92|312.05|309.25|0
1685565600000|2023-05-31 20:40:00|312.22|309.42|313.57|310.77|313.57|310.77|312.22|309.42|0
1685565900000|2023-05-31 20:45:00|313.74|310.94|314.41|311.61|314.75|311.95|313.74|310.94|0
1685566200000|2023-05-31 20:50:00|314.24|311.44|313.23|310.43|314.41|311.61|313.23|310.43|0
1685566500000|2023-05-31 20:55:00|313.39|310.59|315.17|312.37|315.17|312.37|312.89|310.09|0
1685566800000|2023-05-31 21:00:00|314.95|312.15|314.51|311.71|314.95|312.15|314.41|311.61|0
1685567100000|2023-05-31 21:05:00|314.7|311.9|315|312.2|315|312.2|314.61|311.81|0
1685567400000|2023-05-31 21:10:00|315.02|312.22|314.68|311.88|315.02|312.22|314.46|311.66|0
1685567700000|2023-05-31 21:15:00|314.76|311.96|314.73|311.93|314.85|312.05|314.73|311.93|0
1685568000000|2023-05-31 21:20:00|314.55|311.75|314.38|311.58|314.55|311.75|314.35|311.55|0
1685568300000|2023-05-31 21:25:00|314.41|311.61|314.38|311.58|314.41|311.61|314.26|311.46|0
1685568600000|2023-05-31 21:30:00|314.41|311.61|314.72|311.92|314.8|312|314.38|311.58|0
1685568900000|2023-05-31 21:35:00|314.75|311.95|314.65|311.85|314.92|312.12|314.38|311.58|0
1685569200000|2023-05-31 21:40:00|314.6|311.8|314.75|311.95|314.89|312.09|314.6|311.8|0
1685569500000|2023-05-31 21:45:00|315.01|312.21|315.11|312.31|315.11|312.31|314.82|312.02|0
1685569800000|2023-05-31 21:50:00|315.04|312.24|314.77|311.97|315.04|312.24|314.42|311.62|0
1685570100000|2023-05-31 21:55:00|314.72|311.92|314.72|311.92|314.93|312.13|314.64|311.84|0
1685570400000|2023-05-31 22:00:00|314.65|311.85|313.88|311.08|314.65|311.85|313.71|310.91|0
1685570700000|2023-05-31 22:05:00|313.71|310.91|314.9|312.1|314.9|312.1|313.71|310.91|0
1685571000000|2023-05-31 22:10:00|314.73|311.93|314.22|311.42|315.15|312.35|314.05|311.25|0
1685571300000|2023-05-31 22:15:00|314.05|311.25|314.22|311.42|314.22|311.42|313.37|310.57|0
1685571600000|2023-05-31 22:20:00|314.14|311.34|313.37|310.57|314.56|311.76|313.37|310.57|0
1685571900000|2023-05-31 22:25:00|313.46|310.66|314.05|311.25|314.21|311.41|313.2|310.4|0
1685572200000|2023-05-31 22:30:00|314.21|311.41|314.38|311.58|314.55|311.75|314.04|311.24|0
1685572500000|2023-05-31 22:35:00|314.21|311.41|313.7|310.9|314.21|311.41|313.37|310.57|0
1685572800000|2023-05-31 22:40:00|313.87|311.07|314.04|311.24|314.04|311.24|313.36|310.56|0
1685573100000|2023-05-31 22:45:00|313.79|310.99|314.04|311.24|314.47|311.67|313.79|310.99|0
1685573400000|2023-05-31 22:50:00|314.21|311.41|312.35|309.55|314.38|311.58|312.18|309.38|0
1685573700000|2023-05-31 22:55:00|312.44|309.64|312.18|309.38|312.69|309.89|312.01|309.21|0
1685574000000|2023-05-31 23:00:00|312.01|309.21|312.18|309.38|312.18|309.38|311.42|308.62|0
1685574300000|2023-05-31 23:05:00|312.35|309.55|312.51|309.71|313.02|310.22|312.35|309.55|0
1685574600000|2023-05-31 23:10:00|312.68|309.88|312.85|310.05|313.02|310.22|312.68|309.88|0
1685574900000|2023-05-31 23:15:00|312.68|309.88|312.34|309.54|312.68|309.88|312.17|309.37|0
1685575200000|2023-05-31 23:20:00|312.17|309.37|312|309.2|312.51|309.71|312|309.2|0
1685575500000|2023-05-31 23:25:00|312.17|309.37|312.51|309.71|312.85|310.05|312|309.2|0
1685575800000|2023-05-31 23:30:00|312.43|309.63|312|309.2|312.51|309.71|312|309.2|0
1685576100000|2023-05-31 23:35:00|312.09|309.29|311.49|308.69|312.09|309.29|311.33|308.53|0
1685576400000|2023-05-31 23:40:00|311.33|308.53|310.82|308.02|311.66|308.86|310.65|307.85|0
1685576700000|2023-05-31 23:45:00|310.65|307.85|309.81|307.01|310.65|307.85|309.81|307.01|0
1685577000000|2023-05-31 23:50:00|309.98|307.18|309.98|307.18|309.98|307.18|309.47|306.67|0
1685577300000|2023-05-31 23:55:00|309.9|307.1|309.64|306.84|309.98|307.18|309.64|306.84|0
1685577600000|2023-06-01 00:00:00|309.81|307.01|308.97|306.17|310.65|307.85|308.97|306.17|0
1685577900000|2023-06-01 00:05:00|308.8|306|309.13|306.33|309.47|306.67|308.8|306|0
1685578200000|2023-06-01 00:10:00|309.3|306.5|309.47|306.67|309.8|307|308.97|306.17|0
1685578500000|2023-06-01 00:15:00|309.3|306.5|309.63|306.83|309.97|307.17|309.3|306.5|0
1685578800000|2023-06-01 00:20:00|309.47|306.67|308.83|306.03|310.42|307.62|308.73|305.93|0
1685579100000|2023-06-01 00:25:00|309|306.2|309.34|306.54|309.51|306.71|308.83|306.03|0
1685579400000|2023-06-01 00:30:00|309.5|306.7|309.34|306.54|309.67|306.87|309.17|306.37|0
1685579700000|2023-06-01 00:35:00|309.5|306.7|311.02|308.22|311.19|308.39|309.34|306.54|0
1685580000000|2023-06-01 00:40:00|310.85|308.05|312.71|309.91|313.04|310.24|310.85|308.05|0
1685580300000|2023-06-01 00:45:00|312.88|310.08|314.23|311.43|314.74|311.94|312.88|310.08|0
1685580600000|2023-06-01 00:50:00|314.4|311.6|313.38|310.58|314.4|311.6|312.53|309.73|0
1685580900000|2023-06-01 00:55:00|313.72|310.92|313.38|310.58|313.89|311.09|313.21|310.41|0
1685581200000|2023-06-01 01:00:00|313.21|310.41|312.19|309.39|313.21|310.41|312.02|309.22|0
1685581500000|2023-06-01 01:05:00|312.11|309.31|312.7|309.9|313.55|310.75|312.02|309.22|0
1685581800000|2023-06-01 01:10:00|312.62|309.82|312.7|309.9|313.21|310.41|312.53|309.73|0
1685582100000|2023-06-01 01:15:00|312.62|309.82|311.85|309.05|313.21|310.41|311.85|309.05|0
1685582400000|2023-06-01 01:20:00|311.68|308.88|310.67|307.87|311.85|309.05|310.59|307.79|0
1685582700000|2023-06-01 01:25:00|310.5|307.7|308.31|305.51|310.67|307.87|305.47|302.67|0
1685583000000|2023-06-01 01:30:00|308.14|305.34|309.15|306.35|309.82|307.02|307.9|305.1|0
1685583300000|2023-06-01 01:35:00|309.32|306.52|311.17|308.37|311.34|308.54|308.65|305.85|0
1685583600000|2023-06-01 01:40:00|311.34|308.54|313.88|311.08|314.55|311.75|310.5|307.7|0
1685583900000|2023-06-01 01:45:00|317.19|314.39|315.4|312.6|317.19|314.39|314.55|311.75|0
1685584200000|2023-06-01 01:50:00|315.23|312.43|315.06|312.26|318.3|315.5|314.38|311.58|0
1685584500000|2023-06-01 01:55:00|315.23|312.43|313.53|310.73|315.23|312.43|313.36|310.56|0
1685584800000|2023-06-01 02:00:00|313.7|310.9|312.68|309.88|313.87|311.07|312.51|309.71|0
1685585100000|2023-06-01 02:05:00|312.85|310.05|313.36|310.56|313.79|310.99|312.68|309.88|0
1685585400000|2023-06-01 02:10:00|313.19|310.39|314.21|311.41|314.72|311.92|312.85|310.05|0
1685585700000|2023-06-01 02:15:00|314.38|311.58|316.16|313.36|316.16|313.36|313.7|310.9|0
1685586000000|2023-06-01 02:20:00|316.07|313.27|314.37|311.57|316.76|313.96|314.03|311.23|0
1685586300000|2023-06-01 02:25:00|314.54|311.74|314.88|312.08|315.39|312.59|314.54|311.74|0
1685586600000|2023-06-01 02:30:00|315.05|312.25|313.18|310.38|315.05|312.25|313.01|310.21|0
1685586900000|2023-06-01 02:35:00|313.1|310.3|313.01|310.21|313.18|310.38|312.51|309.71|0
1685587200000|2023-06-01 02:40:00|312.84|310.04|312.5|309.7|313.35|310.55|312.5|309.7|0
1685587500000|2023-06-01 02:45:00|312|309.2|313.01|310.21|313.01|310.21|312|309.2|0
1685587800000|2023-06-01 02:50:00|313.18|310.38|313.52|310.72|314.2|311.4|313.01|310.21|0
1685588100000|2023-06-01 02:55:00|313.69|310.89|312.84|310.04|313.86|311.06|312.67|309.87|0
1685588400000|2023-06-01 03:00:00|312.67|309.87|312.33|309.53|313.18|310.38|312.16|309.36|0
1685588700000|2023-06-01 03:05:00|312.5|309.7|311.65|308.85|312.67|309.87|310.81|308.01|0
1685589000000|2023-06-01 03:10:00|311.74|308.94|312.16|309.36|312.33|309.53|311.65|308.85|0
1685589300000|2023-06-01 03:15:00|311.99|309.19|311.14|308.34|312.33|309.53|311.14|308.34|0
1685589600000|2023-06-01 03:20:00|311.31|308.51|311.65|308.85|311.82|309.02|310.97|308.17|0
1685589900000|2023-06-01 03:25:00|311.82|309.02|311.14|308.34|311.99|309.19|311.14|308.34|0
1685590200000|2023-06-01 03:30:00|311.31|308.51|310.97|308.17|311.65|308.85|310.8|308|0
1685590500000|2023-06-01 03:35:00|311.14|308.34|311.14|308.34|311.48|308.68|310.97|308.17|0
1685590800000|2023-06-01 03:40:00|310.97|308.17|310.97|308.17|311.23|308.43|310.8|308|0
1685591100000|2023-06-01 03:45:00|311.14|308.34|312.66|309.86|312.66|309.86|311.14|308.34|0
1685591400000|2023-06-01 03:50:00|312.49|309.69|311.98|309.18|312.66|309.86|311.98|309.18|0
1685591700000|2023-06-01 03:55:00|312.15|309.35|311.3|308.5|312.15|309.35|310.79|307.99|0
1685592000000|2023-06-01 04:00:00|311.13|308.33|311.64|308.84|311.64|308.84|311.13|308.33|0
1685592300000|2023-06-01 04:05:00|311.47|308.67|310.96|308.16|311.47|308.67|310.96|308.16|0
1685592600000|2023-06-01 04:10:00|310.79|307.99|310.96|308.16|311.13|308.33|310.79|307.99|0
1685592900000|2023-06-01 04:15:00|310.79|307.99|309.44|306.64|311.13|308.33|309.27|306.47|0
1685593200000|2023-06-01 04:20:00|309.61|306.81|309.78|306.98|310.45|307.65|309.53|306.73|0
1685593500000|2023-06-01 04:25:00|309.95|307.15|310.28|307.48|310.28|307.48|309.94|307.14|0
1685593800000|2023-06-01 04:30:00|309.94|307.14|310.28|307.48|310.45|307.65|309.61|306.81|0
1685594100000|2023-06-01 04:35:00|310.45|307.65|310.11|307.31|310.62|307.82|309.94|307.14|0
1685594400000|2023-06-01 04:40:00|310.28|307.48|310.61|307.81|310.61|307.81|310.11|307.31|0
1685594700000|2023-06-01 04:45:00|310.78|307.98|310.95|308.15|311.12|308.32|310.78|307.98|0
1685595000000|2023-06-01 04:50:00|311.12|308.32|311.12|308.32|311.12|308.32|310.61|307.81|0
1685595300000|2023-06-01 04:55:00|311.04|308.24|311.12|308.32|311.28|308.48|310.78|307.98|0
1685595600000|2023-06-01 05:00:00|310.95|308.15|310.44|307.64|311.12|308.32|309.77|306.97|0
1685595900000|2023-06-01 05:05:00|310.61|307.81|309.6|306.8|310.61|307.81|309.6|306.8|0
1685596200000|2023-06-01 05:10:00|309.43|306.63|310.1|307.3|310.27|307.47|309.43|306.63|0
1685596500000|2023-06-01 05:15:00|310.02|307.22|310.52|307.72|310.52|307.72|309.93|307.13|0
1685596800000|2023-06-01 05:20:00|310.44|307.64|309.93|307.13|310.6|307.8|309.42|306.62|0
1685597100000|2023-06-01 05:25:00|310.02|307.22|309.76|306.96|310.27|307.47|309.59|306.79|0
1685597400000|2023-06-01 05:30:00|309.68|306.88|309.93|307.13|310.09|307.29|309.42|306.62|0
1685597700000|2023-06-01 05:35:00|310.09|307.29|309.42|306.62|310.43|307.63|309.34|306.54|0
1685598000000|2023-06-01 05:40:00|309.51|306.71|310.26|307.46|310.26|307.46|309.25|306.45|0
1685598300000|2023-06-01 05:45:00|310.18|307.38|309.75|306.95|310.18|307.38|309.42|306.62|0
1685598600000|2023-06-01 05:50:00|309.92|307.12|309.58|306.78|309.92|307.12|309.42|306.62|0
1685598900000|2023-06-01 05:55:00|309.42|306.62|310.42|307.62|310.59|307.79|309.42|306.62|0
1685599200000|2023-06-01 06:00:00|310.59|307.79|310.42|307.62|311.77|308.97|310.26|307.46|0
1685599500000|2023-06-01 06:05:00|310.39|307.99|309.38|306.98|310.73|308.33|309.21|306.81|0
1685599800000|2023-06-01 06:10:00|309.21|306.81|308.37|305.97|309.38|306.98|308.37|305.97|0
1685600100000|2023-06-01 06:15:00|308.46|306.06|309.38|306.98|309.55|307.15|308.46|306.06|0
1685600400000|2023-06-01 06:20:00|309.21|306.81|309.04|306.64|309.88|307.48|309.04|306.64|0
1685600700000|2023-06-01 06:25:00|309.13|306.73|308.87|306.47|309.54|307.14|308.7|306.3|0
1685601000000|2023-06-01 06:30:00|308.7|306.3|308.7|306.3|308.87|306.47|308.2|305.8|0
1685601300000|2023-06-01 06:35:00|308.87|306.47|307.69|305.29|308.87|306.47|307.01|304.61|0
1685601600000|2023-06-01 06:40:00|307.52|305.12|307.69|305.29|308.45|306.05|307.52|305.12|0
1685601900000|2023-06-01 06:45:00|307.78|305.38|308.19|305.79|308.36|305.96|307.52|305.12|0
1685602200000|2023-06-01 06:50:00|308.36|305.96|307.85|305.45|308.36|305.96|307.69|305.29|0
1685602500000|2023-06-01 06:55:00|308.02|305.62|307.52|305.12|308.02|305.62|307.01|304.61|0
1685602800000|2023-06-01 07:00:00|307.85|305.45|307.85|305.45|309.54|307.14|307.35|304.95|0
1685603100000|2023-06-01 07:05:00|307.68|305.28|306.84|304.44|307.77|305.37|306|303.6|0
1685603400000|2023-06-01 07:10:00|307.01|304.61|305.49|303.09|307.34|304.94|305.16|302.76|0
1685603700000|2023-06-01 07:15:00|305.33|302.93|306.84|304.44|307|304.6|304.82|302.42|0
1685604000000|2023-06-01 07:20:00|306.33|303.93|306.67|304.27|307.26|304.86|305.83|303.43|0
1685604300000|2023-06-01 07:25:00|306.83|304.43|305.66|303.26|307|304.6|304.99|302.59|0
1685604600000|2023-06-01 07:30:00|305.15|302.75|305.42|303.02|306.39|303.99|304.91|302.51|0
1685604900000|2023-06-01 07:35:00|305.76|303.36|305.76|303.36|306.1|303.7|304.58|302.18|0
1685605200000|2023-06-01 07:40:00|306.01|303.61|306.43|304.03|306.43|304.03|304.58|302.18|0
1685605500000|2023-06-01 07:45:00|306.6|304.2|307.44|305.04|307.44|305.04|305.76|303.36|0
1685605800000|2023-06-01 07:50:00|307.27|304.87|307.1|304.7|307.61|305.21|306.6|304.2|0
1685606100000|2023-06-01 07:55:00|307.27|304.87|307.19|304.79|307.61|305.21|306.93|304.53|0
1685606400000|2023-06-01 08:00:00|306.93|304.53|308.79|306.39|309.13|306.73|306.85|304.45|0
1685606700000|2023-06-01 08:05:00|308.62|306.22|308.45|306.05|309.97|307.57|308.28|305.88|0
1685607000000|2023-06-01 08:10:00|308.62|306.22|308.45|306.05|309.13|306.73|308.11|305.71|0
1685607300000|2023-06-01 08:15:00|308.62|306.22|308.62|306.22|309.63|307.23|308.28|305.88|0
1685607600000|2023-06-01 08:20:00|308.78|306.38|308.95|306.55|309.97|307.57|308.78|306.38|0
1685607900000|2023-06-01 08:25:00|308.61|306.21|307.6|305.2|308.61|306.21|307.26|304.86|0
1685608200000|2023-06-01 08:30:00|307.43|305.03|306.42|304.02|307.6|305.2|306.08|303.68|0
1685608500000|2023-06-01 08:35:00|306.25|303.85|305.91|303.51|306.42|304.02|305.91|303.51|0
1685608800000|2023-06-01 08:40:00|306.25|303.85|306.08|303.68|306.58|304.18|305.74|303.34|0
1685609100000|2023-06-01 08:45:00|305.91|303.51|304.73|302.33|305.91|303.51|304.56|302.16|0
1685609400000|2023-06-01 08:50:00|304.56|302.16|304.23|301.83|304.56|302.16|303.89|301.49|0
1685609700000|2023-06-01 08:55:00|304.14|301.74|304.56|302.16|304.56|302.16|303.89|301.49|0
1685610000000|2023-06-01 09:00:00|304.39|301.99|304.89|302.49|305.4|303|304.39|301.99|0
1685610300000|2023-06-01 09:05:00|305.06|302.66|304.73|302.33|305.73|303.33|304.39|301.99|0
1685610600000|2023-06-01 09:10:00|304.89|302.49|305.4|303|305.4|303|304.64|302.24|0
1685610900000|2023-06-01 09:15:00|305.56|303.16|305.73|303.33|306.07|303.67|305.23|302.83|0
1685611200000|2023-06-01 09:20:00|305.9|303.5|306.23|303.83|306.24|303.84|305.73|303.33|0
1685611500000|2023-06-01 09:25:00|306.15|303.75|305.9|303.5|306.23|303.83|305.56|303.16|0
1685611800000|2023-06-01 09:30:00|306.23|303.83|306.4|304|306.91|304.51|306.06|303.66|0
1685612100000|2023-06-01 09:35:00|306.23|303.83|306.4|304|306.91|304.51|306.06|303.66|0
1685612400000|2023-06-01 09:40:00|306.23|303.83|305.31|302.91|306.57|304.17|305.22|302.82|0
1685612700000|2023-06-01 09:45:00|305.39|302.99|305.64|303.24|305.72|303.32|304.72|302.32|0
1685613000000|2023-06-01 09:50:00|305.55|303.15|305.39|302.99|306.06|303.66|305.22|302.82|0
1685613300000|2023-06-01 09:55:00|305.55|303.15|304.71|302.31|305.72|303.32|304.71|302.31|0
1685613600000|2023-06-01 10:00:00|304.54|302.14|305.38|302.98|305.55|303.15|304.54|302.14|0
1685613900000|2023-06-01 10:05:00|305.21|302.81|304.54|302.14|305.89|303.49|304.54|302.14|0
1685614200000|2023-06-01 10:10:00|304.37|301.97|304.54|302.14|305.04|302.64|304.21|301.81|0
1685614500000|2023-06-01 10:15:00|304.71|302.31|305.04|302.64|305.38|302.98|304.71|302.31|0
1685614800000|2023-06-01 10:20:00|304.87|302.47|304.03|301.63|305.04|302.64|303.95|301.55|0
1685615100000|2023-06-01 10:25:00|303.87|301.47|303.36|300.96|304.2|301.8|303.36|300.96|0
1685615400000|2023-06-01 10:30:00|303.19|300.79|303.19|300.79|303.53|301.13|302.19|299.79|0
1685615700000|2023-06-01 10:35:00|303.03|300.63|303.11|300.71|303.69|301.29|302.69|300.29|0
1685616000000|2023-06-01 10:40:00|303.02|300.62|303.52|301.12|303.53|301.13|302.86|300.46|0
1685616300000|2023-06-01 10:45:00|303.36|300.96|303.52|301.12|303.69|301.29|303.36|300.96|0
1685616600000|2023-06-01 10:50:00|303.36|300.96|303.02|300.62|303.52|301.12|302.85|300.45|0
1685616900000|2023-06-01 10:55:00|303.19|300.79|305.7|303.3|305.7|303.3|303.19|300.79|0
1685617200000|2023-06-01 11:00:00|305.54|303.14|304.69|302.29|305.54|303.14|304.19|301.79|0
1685617500000|2023-06-01 11:05:00|304.53|302.13|304.02|301.62|304.53|302.13|303.85|301.45|0
1685617800000|2023-06-01 11:10:00|303.85|301.45|302.85|300.45|304.36|301.96|302.68|300.28|0
1685618100000|2023-06-01 11:15:00|302.68|300.28|303.68|301.28|303.85|301.45|302.68|300.28|0
1685618400000|2023-06-01 11:20:00|303.85|301.45|304.35|301.95|304.35|301.95|303.85|301.45|0
1685618700000|2023-06-01 11:25:00|304.52|302.12|305.53|303.13|305.7|303.3|303.85|301.45|0
1685619000000|2023-06-01 11:30:00|305.36|302.96|305.19|302.79|305.53|303.13|304.52|302.12|0
1685619300000|2023-06-01 11:35:00|305.36|302.96|306.2|303.8|306.37|303.97|305.36|302.96|0
1685619600000|2023-06-01 11:40:00|306.03|303.63|304.68|302.28|306.54|304.14|304.68|302.28|0
1685619900000|2023-06-01 11:45:00|305.19|302.79|306.53|304.13|306.7|304.3|305.02|302.62|0
1685620200000|2023-06-01 11:50:00|306.7|304.3|306.87|304.47|306.87|304.47|306.03|303.63|0
1685620500000|2023-06-01 11:55:00|306.7|304.3|306.36|303.96|307.2|304.8|306.36|303.96|0
1685620800000|2023-06-01 12:00:00|306.53|304.13|305.85|303.45|306.53|304.13|305.18|302.78|0
1685621100000|2023-06-01 12:05:00|306.02|303.62|308.72|306.32|308.72|306.32|305.85|303.45|0
1685621400000|2023-06-01 12:10:00|308.89|306.49|308.55|306.15|309.06|306.66|308.21|305.81|0
1685621700000|2023-06-01 12:15:00|307.71|305.31|309.57|307.17|311.44|309.04|307.71|305.31|0
1685622000000|2023-06-01 12:20:00|309.74|307.34|308.89|306.49|311.09|308.69|308.89|306.49|0
1685622300000|2023-06-01 12:25:00|309.06|306.66|309.99|307.59|309.99|307.59|308.21|305.81|0
1685622600000|2023-06-01 12:30:00|309.48|307.08|307.87|305.47|309.65|307.25|305.51|303.11|0
1685622900000|2023-06-01 12:35:00|307.53|305.13|309.9|307.5|310.41|308.01|307.53|305.13|0
1685623200000|2023-06-01 12:40:00|310.07|307.67|310.41|308.01|312.2|309.8|310.07|307.67|0
1685623500000|2023-06-01 12:45:00|310.33|307.93|311.43|309.03|312.45|310.05|309.9|307.5|0
1685623800000|2023-06-01 12:50:00|311.6|309.2|311.26|308.86|312.11|309.71|310.58|308.18|0
1685624100000|2023-06-01 12:55:00|311.43|309.03|310.74|308.34|311.77|309.37|310.07|307.67|0
1685624400000|2023-06-01 13:00:00|311.08|308.68|311.93|309.53|312.44|310.04|310.74|308.34|0
1685624700000|2023-06-01 13:05:00|311.85|309.45|309.72|307.32|312.1|309.7|309.21|306.81|0
1685625000000|2023-06-01 13:10:00|309.89|307.49|309.89|307.49|310.23|307.83|309.04|306.64|0
1685625300000|2023-06-01 13:15:00|310.06|307.66|310.06|307.66|310.74|308.34|309.72|307.32|0
1685625600000|2023-06-01 13:20:00|310.23|307.83|309.04|306.64|310.23|307.83|308.7|306.3|0
1685625900000|2023-06-01 13:25:00|308.87|306.47|310.4|308|310.4|308|308.87|306.47|0
1685626200000|2023-06-01 13:30:00|310.57|308.17|316.2|313.8|316.71|314.31|309.72|307.32|0
1685626500000|2023-06-01 13:35:00|315.68|313.28|311.23|308.83|317.74|315.34|311.06|308.66|0
1685626800000|2023-06-01 13:40:00|311.06|308.66|313.63|311.23|314.76|312.36|311.06|308.66|0
1685627100000|2023-06-01 13:45:00|313.55|311.15|314.66|312.26|316.22|313.82|313.55|311.15|0
1685627400000|2023-06-01 13:50:00|314.49|312.09|315.18|312.78|317.08|314.68|313.8|311.4|0
1685627700000|2023-06-01 13:55:00|315.35|312.95|314.32|311.92|316.56|314.16|313.11|310.71|0
1685628000000|2023-06-01 14:00:00|312.86|310.46|309.85|307.45|313.72|311.32|308.65|306.25|0
1685628300000|2023-06-01 14:05:00|309.68|307.28|308.31|305.91|309.68|307.28|306.95|304.55|0
1685628600000|2023-06-01 14:10:00|308.14|305.74|305.25|302.85|308.48|306.08|305.25|302.85|0
1685628900000|2023-06-01 14:15:00|305.08|302.68|308.82|306.42|309.5|307.1|303.89|301.49|0
1685629200000|2023-06-01 14:20:00|309.16|306.76|311.56|309.16|312.07|309.67|308.48|306.08|0
1685629500000|2023-06-01 14:25:00|311.73|309.33|308.65|306.25|312.76|310.36|308.31|305.91|0
1685629800000|2023-06-01 14:30:00|308.48|306.08|308.48|306.08|309.67|307.27|307.96|305.56|0
1685630100000|2023-06-01 14:35:00|308.3|305.9|306.09|303.69|308.82|306.42|305.75|303.35|0
1685630400000|2023-06-01 14:40:00|305.92|303.52|300.85|298.45|306.26|303.86|300.34|297.94|0
1685630700000|2023-06-01 14:45:00|300.68|298.28|300.34|297.94|301.69|299.29|297.16|294.76|0
1685631000000|2023-06-01 14:50:00|300.01|297.61|298.83|296.43|300.34|297.94|298.5|296.1|0
1685631300000|2023-06-01 14:55:00|299|296.6|299.1|296.7|301.95|299.55|298.33|295.93|0
1685631600000|2023-06-01 15:00:00|298.93|296.53|298.59|296.19|300.28|297.88|297.92|295.52|0
1685631900000|2023-06-01 15:05:00|298.76|296.36|298.93|296.53|299.6|297.2|297.59|295.19|0
1685632200000|2023-06-01 15:10:00|299.1|296.7|296.08|293.68|299.6|297.2|295.58|293.18|0
1685632500000|2023-06-01 15:15:00|295.58|293.18|295.08|292.68|295.58|293.18|292.75|290.35|0
1685632800000|2023-06-01 15:20:00|294.91|292.51|294.07|291.67|296.58|294.18|294.07|291.67|0
1685633100000|2023-06-01 15:25:00|293.91|291.51|293.57|291.17|294.74|292.34|292.74|290.34|0
1685633400000|2023-06-01 15:30:00|293.41|291.01|292.66|290.26|294.65|292.25|291.99|289.59|0
1685633700000|2023-06-01 15:35:00|292.49|290.09|293.65|291.25|293.81|291.41|291.66|289.26|0
1685634000000|2023-06-01 15:40:00|293.32|290.92|291.49|289.09|293.65|291.25|290.5|288.1|0
1685634300000|2023-06-01 15:45:00|291.66|289.26|290.01|287.61|291.66|289.26|289.84|287.44|0
1685634600000|2023-06-01 15:50:00|289.84|287.44|289.51|287.11|290.5|288.1|288.36|285.96|0
1685634900000|2023-06-01 15:55:00|289.35|286.95|288.2|285.8|290.01|287.61|288.03|285.63|0
1685635200000|2023-06-01 16:00:00|288.03|285.63|287.05|284.65|288.2|285.8|285.41|283.01|0
1685635500000|2023-06-01 16:05:00|287.21|284.81|286.88|284.48|287.87|285.47|286.39|283.99|0
1685635800000|2023-06-01 16:10:00|286.72|284.32|286.55|284.15|287.54|285.14|286.07|283.67|0
1685636100000|2023-06-01 16:15:00|286.39|283.99|285.33|282.93|287.7|285.3|284.92|282.52|0
1685636400000|2023-06-01 16:20:00|285.25|282.85|284.27|281.87|285.57|283.17|283.13|280.73|0
1685636700000|2023-06-01 16:25:00|284.1|281.7|284.1|281.7|284.76|282.36|283.78|281.38|0
1685637000000|2023-06-01 16:30:00|283.61|281.21|284.59|282.19|284.92|282.52|283.29|280.89|0
1685637300000|2023-06-01 16:35:00|284.92|282.52|286.33|283.93|287.24|284.84|283.94|281.54|0
1685637600000|2023-06-01 16:40:00|286.16|283.76|287.3|284.9|287.3|284.9|286.16|283.76|0
1685637900000|2023-06-01 16:45:00|287.14|284.74|286.65|284.25|288.76|286.36|286.49|284.09|0
1685638200000|2023-06-01 16:50:00|286.49|284.09|286.32|283.92|287.3|284.9|286.16|283.76|0
1685638500000|2023-06-01 16:55:00|286.24|283.84|286.16|283.76|286.97|284.57|285.67|283.27|0
1685638800000|2023-06-01 17:00:00|286|283.6|286.81|284.41|287.29|284.89|285.51|283.11|0
1685639100000|2023-06-01 17:05:00|287.13|284.73|287.46|285.06|287.46|285.06|285.51|283.11|0
1685639400000|2023-06-01 17:10:00|287.78|285.38|285.24|282.84|287.78|285.38|285.08|282.68|0
1685639700000|2023-06-01 17:15:00|285.08|282.68|285.89|283.49|286.22|283.82|285.08|282.68|0
1685640000000|2023-06-01 17:20:00|286.05|283.65|286.87|284.47|287.52|285.12|284.11|281.71|0
1685640300000|2023-06-01 17:25:00|286.54|284.14|286.7|284.3|288.17|285.77|286.38|283.98|0
1685640600000|2023-06-01 17:30:00|286.54|284.14|286.86|284.46|287.84|285.44|286.54|284.14|0
1685640900000|2023-06-01 17:35:00|286.7|284.3|286.86|284.46|287.35|284.95|286.21|283.81|0
1685641200000|2023-06-01 17:40:00|287.02|284.62|286.21|283.81|287.68|285.28|286.21|283.81|0
1685641500000|2023-06-01 17:45:00|286.05|283.65|284.42|282.02|286.05|283.65|284.42|282.02|0
1685641800000|2023-06-01 17:50:00|284.26|281.86|283.61|281.21|284.91|282.51|283.45|281.05|0
1685642100000|2023-06-01 17:55:00|283.45|281.05|282.96|280.56|284.74|282.34|282.96|280.56|0
1685642400000|2023-06-01 18:00:00|282.8|280.4|283.77|281.37|285.07|282.67|282.8|280.4|0
1685642700000|2023-06-01 18:05:00|283.93|281.53|282.32|279.92|283.93|281.53|281.99|279.59|0
1685643000000|2023-06-01 18:10:00|282.48|280.08|283.28|280.88|283.61|281.21|282.48|280.08|0
1685643300000|2023-06-01 18:15:00|283.12|280.72|284.09|281.69|284.58|282.18|282.15|279.75|0
1685643600000|2023-06-01 18:20:00|283.93|281.53|282.96|280.56|283.93|281.53|282.64|280.24|0
1685643900000|2023-06-01 18:25:00|283.12|280.72|283.12|280.72|283.6|281.2|282.31|279.91|0
1685644200000|2023-06-01 18:30:00|282.96|280.56|284.09|281.69|284.09|281.69|282.79|280.39|0
1685644500000|2023-06-01 18:35:00|283.92|281.52|284.25|281.85|284.57|282.17|282.79|280.39|0
1685644800000|2023-06-01 18:40:00|284.09|281.69|283.44|281.04|284.25|281.85|283.11|280.71|0
1685645100000|2023-06-01 18:45:00|283.6|281.2|282.63|280.23|283.92|281.52|282.47|280.07|0
1685645400000|2023-06-01 18:50:00|282.47|280.07|281.34|278.94|282.95|280.55|280.69|278.29|0
1685645700000|2023-06-01 18:55:00|281.18|278.78|280.53|278.13|281.82|279.42|280.21|277.81|0
1685646000000|2023-06-01 19:00:00|280.37|277.97|278.13|275.73|280.85|278.45|278.13|275.73|0
1685646300000|2023-06-01 19:05:00|277.97|275.57|278.92|276.52|278.93|276.53|277.65|275.25|0
1685646600000|2023-06-01 19:10:00|278.76|276.36|278.12|275.72|279.24|276.84|278.12|275.72|0
1685646900000|2023-06-01 19:15:00|277.96|275.56|279.52|277.12|280.54|278.14|277.64|275.24|0
1685647200000|2023-06-01 19:20:00|279.35|276.95|281.69|279.29|281.76|279.36|278.87|276.47|0
1685647500000|2023-06-01 19:25:00|281.76|279.36|284.19|281.79|284.51|282.11|281.44|279.04|0
1685647800000|2023-06-01 19:30:00|284.02|281.62|287.27|284.87|288.09|285.69|283.7|281.3|0
1685648100000|2023-06-01 19:35:00|287.76|285.36|289.88|287.48|290.38|287.98|287.43|285.03|0
1685648400000|2023-06-01 19:40:00|290.05|287.65|288.08|285.68|290.7|288.3|287.76|285.36|0
1685648700000|2023-06-01 19:45:00|288.25|285.85|284.45|282.05|288.41|286.01|284.45|282.05|0
1685649000000|2023-06-01 19:50:00|285.43|283.03|286.56|284.16|288.36|285.96|285.43|283.03|0
1685649300000|2023-06-01 19:55:00|285.91|283.51|284.12|281.72|286.89|284.49|284.12|281.72|0
1685649600000|2023-06-01 20:00:00|284.61|282.21|282.99|280.59|285.1|282.7|282.99|280.59|0
1685649900000|2023-06-01 20:05:00|282.83|280.43|282.34|279.94|283.15|280.75|282.18|279.78|0
1685650200000|2023-06-01 20:10:00|282.18|279.78|282.01|279.61|282.34|279.94|281.37|278.97|0
1685650500000|2023-06-01 20:15:00|282.54|279.74|283.18|280.38|283.67|280.87|282.21|279.41|0
1685650800000|2023-06-01 20:20:00|283.11|280.31|282.7|279.9|283.18|280.38|282.21|279.41|0
1685651100000|2023-06-01 20:25:00|282.53|279.73|282.86|280.06|283.02|280.22|282.53|279.73|0
1685651400000|2023-06-01 20:30:00|283.02|280.22|282.53|279.73|283.02|280.22|282.37|279.57|0
1685651700000|2023-06-01 20:35:00|282.69|279.89|282.69|279.89|282.69|279.89|282.37|279.57|0
1685652000000|2023-06-01 20:40:00|282.53|279.73|282.04|279.24|282.53|279.73|281.88|279.08|0
1685652300000|2023-06-01 20:45:00|282.21|279.41|282.37|279.57|282.37|279.57|281.97|279.17|0
1685652600000|2023-06-01 20:50:00|282.04|279.24|282.04|279.24|282.2|279.4|281.72|278.92|0
1685652900000|2023-06-01 20:55:00|281.88|279.08|282.12|279.32|282.12|279.32|281.88|279.08|0
1685653200000|2023-06-01 21:00:00|282.07|279.27|282.05|279.25|282.17|279.37|281.67|278.87|0
1685653500000|2023-06-01 21:05:00|282.26|279.46|281.71|278.91|282.26|279.46|281.71|278.91|0
1685653800000|2023-06-01 21:10:00|281.7|278.9|280.66|277.86|281.7|278.9|280.59|277.79|0
1685654100000|2023-06-01 21:15:00|280.68|277.88|280.94|278.14|280.94|278.14|280.68|277.88|0
1685654400000|2023-06-01 21:20:00|281.03|278.23|280.78|277.98|281.12|278.32|280.4|277.6|0
1685654700000|2023-06-01 21:25:00|280.68|277.88|281.06|278.26|281.1|278.3|280.4|277.6|0
1685655000000|2023-06-01 21:30:00|281.08|278.28|281.33|278.53|281.43|278.63|280.8|278|0
1685655300000|2023-06-01 21:35:00|281.4|278.6|281.12|278.32|281.4|278.6|281.07|278.27|0
1685655600000|2023-06-01 21:40:00|281.22|278.42|281.4|278.6|281.45|278.65|281.12|278.32|0
1685655900000|2023-06-01 21:45:00|281.33|278.53|281.4|278.6|281.4|278.6|281.33|278.53|0
1685656200000|2023-06-01 21:50:00|281.33|278.53|281.51|278.71|281.51|278.71|281.33|278.53|0
1685656500000|2023-06-01 21:55:00|281.5|278.7|281.66|278.86|281.66|278.86|281.35|278.55|0
1685656800000|2023-06-01 22:00:00|282.11|279.31|281.7|278.9|282.51|279.71|281.54|278.74|0
1685657100000|2023-06-01 22:05:00|281.78|278.98|281.78|278.98|281.86|279.06|281.54|278.74|0
1685657400000|2023-06-01 22:10:00|281.86|279.06|282.18|279.38|282.18|279.38|281.7|278.9|0
1685657700000|2023-06-01 22:15:00|282.1|279.3|282.18|279.38|282.34|279.54|282.02|279.22|0
1685658000000|2023-06-01 22:20:00|282.1|279.3|282.26|279.46|282.34|279.54|282.1|279.3|0
1685658300000|2023-06-01 22:25:00|282.34|279.54|282.34|279.54|282.42|279.62|282.18|279.38|0
1685658600000|2023-06-01 22:30:00|282.5|279.7|282.34|279.54|282.66|279.86|282.26|279.46|0
1685658900000|2023-06-01 22:35:00|282.5|279.7|282.34|279.54|282.5|279.7|282.34|279.54|0
1685659200000|2023-06-01 22:40:00|282.17|279.37|282.17|279.37|282.5|279.7|282.1|279.3|0
1685659500000|2023-06-01 22:45:00|282.33|279.53|282.33|279.53|282.5|279.7|282.17|279.37|0
1685659800000|2023-06-01 22:50:00|282.49|279.69|282.01|279.21|282.49|279.69|282.01|279.21|0
1685660100000|2023-06-01 22:55:00|281.85|279.05|281.68|278.88|282.01|279.21|281.68|278.88|0
1685660400000|2023-06-01 23:00:00|281.85|279.05|282.33|279.53|282.33|279.53|281.85|279.05|0
1685660700000|2023-06-01 23:05:00|282.17|279.37|282.33|279.53|282.33|279.53|282.17|279.37|0
1685661000000|2023-06-01 23:10:00|282.25|279.45|282.33|279.53|282.81|280.01|282.17|279.37|0
1685661300000|2023-06-01 23:15:00|282.16|279.36|282.16|279.36|282.49|279.69|282|279.2|0
1685661600000|2023-06-01 23:20:00|282.09|279.29|282.16|279.36|282.32|279.52|282|279.2|0
1685661900000|2023-06-01 23:25:00|282.32|279.52|282.48|279.68|282.48|279.68|282.32|279.52|0
1685662200000|2023-06-01 23:30:00|282.41|279.61|282.32|279.52|282.48|279.68|282.32|279.52|0
1685662500000|2023-06-01 23:35:00|282.4|279.6|282.48|279.68|282.48|279.68|282.32|279.52|0
1685662800000|2023-06-01 23:40:00|282.32|279.52|282.32|279.52|282.48|279.68|282.16|279.36|0
1685663100000|2023-06-01 23:45:00|282.48|279.68|282.96|280.16|283.13|280.33|282.48|279.68|0
1685663400000|2023-06-01 23:50:00|283.12|280.32|283.12|280.32|283.45|280.65|282.8|280|0
1685663700000|2023-06-01 23:55:00|283.21|280.41|283.12|280.32|283.28|280.48|282.96|280.16|0
1685319600000|2023-05-29 00:20:00|290.61|287.81|292.17|289.37|292.17|289.37|290.61|287.81|0
1685319900000|2023-05-29 00:25:00|292.32|289.52|293.44|290.64|293.53|290.73|292.16|289.36|0
1685320200000|2023-05-29 00:30:00|293.6|290.8|294.72|291.92|294.72|291.92|293.6|290.8|0
1685320500000|2023-05-29 00:35:00|294.88|292.08|294.72|291.92|295.13|292.33|294.24|291.44|0
1685320800000|2023-05-29 00:40:00|294.64|291.84|294.24|291.44|294.72|291.92|293.92|291.12|0
1685321100000|2023-05-29 00:45:00|294.4|291.6|294.56|291.76|294.72|291.92|294.24|291.44|0
1685321400000|2023-05-29 00:50:00|294.4|291.6|294.88|292.08|294.88|292.08|294.24|291.44|0
1685321700000|2023-05-29 00:55:00|295.04|292.24|294.72|291.92|295.2|292.4|294.4|291.6|0
1685322000000|2023-05-29 01:00:00|294.56|291.76|294.88|292.08|295.36|292.56|294.4|291.6|0
1685322300000|2023-05-29 01:05:00|294.8|292|295.52|292.72|295.68|292.88|294.71|291.91|0
1685322600000|2023-05-29 01:10:00|295.44|292.64|294.39|291.59|295.44|292.64|294.39|291.59|0
1685322900000|2023-05-29 01:15:00|294.23|291.43|294.07|291.27|295.03|292.23|293.91|291.11|0
1685323200000|2023-05-29 01:20:00|294.23|291.43|294.55|291.75|294.55|291.75|293.91|291.11|0
1685323500000|2023-05-29 01:25:00|294.71|291.91|295.03|292.23|295.35|292.55|294.71|291.91|0
1685323800000|2023-05-29 01:30:00|295.11|292.31|296.47|293.67|296.64|293.84|295.03|292.23|0
1685324100000|2023-05-29 01:35:00|296.31|293.51|296.07|293.27|296.31|293.51|295.51|292.71|0
1685324400000|2023-05-29 01:40:00|296.15|293.35|296.63|293.83|296.79|293.99|296.15|293.35|0
1685324700000|2023-05-29 01:45:00|296.47|293.67|295.99|293.19|296.63|293.83|295.99|293.19|0
1685325000000|2023-05-29 01:50:00|296.07|293.27|295.99|293.19|296.31|293.51|295.18|292.38|0
1685325300000|2023-05-29 01:55:00|296.15|293.35|295.18|292.38|296.15|293.35|295.18|292.38|0
1685325600000|2023-05-29 02:00:00|295.34|292.54|294.22|291.42|295.34|292.54|293.9|291.1|0
1685325900000|2023-05-29 02:05:00|294.06|291.26|294.38|291.58|294.54|291.74|294.05|291.25|0
1685326200000|2023-05-29 02:10:00|294.54|291.74|294.69|291.89|295.02|292.22|294.53|291.73|0
1685326500000|2023-05-29 02:15:00|294.86|292.06|294.85|292.05|295.1|292.3|294.69|291.89|0
1685326800000|2023-05-29 02:20:00|294.69|291.89|294.69|291.89|295.01|292.21|294.62|291.82|0
1685327100000|2023-05-29 02:25:00|294.78|291.98|295.49|292.69|295.65|292.85|294.69|291.89|0
1685327400000|2023-05-29 02:30:00|295.33|292.53|295.65|292.85|295.98|293.18|295.33|292.53|0
1685327700000|2023-05-29 02:35:00|295.49|292.69|295.49|292.69|295.65|292.85|295.33|292.53|0
1685328000000|2023-05-29 02:40:00|295.33|292.53|295.97|293.17|296.13|293.33|295.33|292.53|0
1685328300000|2023-05-29 02:45:00|295.81|293.01|295.49|292.69|296.13|293.33|295.49|292.69|0
1685328600000|2023-05-29 02:50:00|295.33|292.53|295.09|292.29|295.49|292.69|294.84|292.04|0
1685328900000|2023-05-29 02:55:00|295|292.2|295.16|292.36|295.32|292.52|294.84|292.04|0
1685329200000|2023-05-29 03:00:00|295|292.2|294.84|292.04|295.32|292.52|294.84|292.04|0
1685329500000|2023-05-29 03:05:00|295|292.2|294.68|291.88|295.16|292.36|294.68|291.88|0
1685329800000|2023-05-29 03:10:00|294.84|292.04|294.52|291.72|294.84|292.04|294.36|291.56|0
1685330100000|2023-05-29 03:15:00|294.36|291.56|294.35|291.55|294.52|291.72|294.2|291.4|0
1685330400000|2023-05-29 03:20:00|294.52|291.72|294.51|291.71|294.68|291.88|294.35|291.55|0
1685330700000|2023-05-29 03:25:00|294.44|291.64|294.19|291.39|294.51|291.71|294.03|291.23|0
1685331000000|2023-05-29 03:30:00|294.35|291.55|295.15|292.35|295.24|292.44|294.35|291.55|0
1685331300000|2023-05-29 03:35:00|295.31|292.51|295.79|292.99|295.8|293|295.15|292.35|0
1685331600000|2023-05-29 03:40:00|295.96|293.16|295.79|292.99|296.12|293.32|295.79|292.99|0
1685331900000|2023-05-29 03:45:00|295.63|292.83|296.27|293.47|296.27|293.47|295.63|292.83|0
1685332200000|2023-05-29 03:50:00|296.44|293.64|296.76|293.96|296.92|294.12|295.79|292.99|0
1685332500000|2023-05-29 03:55:00|296.92|294.12|296.92|294.12|297|294.2|296.76|293.96|0
1685332800000|2023-05-29 04:00:00|296.76|293.96|296.59|293.79|297.24|294.44|296.43|293.63|0
1685333100000|2023-05-29 04:05:00|296.68|293.88|296.59|293.79|296.75|293.95|296.43|293.63|0
1685333400000|2023-05-29 04:10:00|296.75|293.95|296.59|293.79|296.75|293.95|296.51|293.71|0
1685333700000|2023-05-29 04:15:00|296.43|293.63|296.59|293.79|296.59|293.79|296.43|293.63|0
1685334000000|2023-05-29 04:20:00|296.75|293.95|296.75|293.95|296.91|294.11|296.59|293.79|0
1685334300000|2023-05-29 04:25:00|296.67|293.87|296.67|293.87|296.91|294.11|296.43|293.63|0
1685334600000|2023-05-29 04:30:00|296.75|293.95|295.94|293.14|296.75|293.95|295.94|293.14|0
1685334900000|2023-05-29 04:35:00|296.1|293.3|295.78|292.98|296.1|293.3|295.78|292.98|0
1685335200000|2023-05-29 04:40:00|295.86|293.06|295.94|293.14|296.1|293.3|295.86|293.06|0
1685335500000|2023-05-29 04:45:00|295.78|292.98|295.77|292.97|296.02|293.22|295.61|292.81|0
1685335800000|2023-05-29 04:50:00|295.86|293.06|295.45|292.65|295.94|293.14|295.45|292.65|0
1685336100000|2023-05-29 04:55:00|295.61|292.81|295.29|292.49|295.61|292.81|295.13|292.33|0
1685336400000|2023-05-29 05:00:00|295.13|292.33|296.25|293.45|296.25|293.45|295.13|292.33|0
1685336700000|2023-05-29 05:05:00|296.41|293.61|296.09|293.29|296.57|293.77|296.09|293.29|0
1685337000000|2023-05-29 05:10:00|296.01|293.21|295.28|292.48|296.01|293.21|295.12|292.32|0
1685337300000|2023-05-29 05:15:00|295.45|292.65|296.09|293.29|296.09|293.29|295.28|292.48|0
1685337600000|2023-05-29 05:20:00|296.25|293.45|295.44|292.64|296.25|293.45|295.44|292.64|0
1685337900000|2023-05-29 05:25:00|295.28|292.48|295.28|292.48|295.44|292.64|295.12|292.32|0
1685338200000|2023-05-29 05:30:00|295.2|292.4|295.12|292.32|295.28|292.48|294.96|292.16|0
1685338500000|2023-05-29 05:35:00|295.2|292.4|295.12|292.32|295.28|292.48|294.31|291.51|0
1685338800000|2023-05-29 05:40:00|294.96|292.16|294.63|291.83|295.12|292.32|294.63|291.83|0
1685339100000|2023-05-29 05:45:00|294.31|291.51|294.47|291.67|294.63|291.83|294.15|291.35|0
1685339400000|2023-05-29 05:50:00|294.31|291.51|294.15|291.35|294.47|291.67|294.15|291.35|0
1685339700000|2023-05-29 05:55:00|293.99|291.19|293.83|291.03|294.15|291.35|293.83|291.03|0
1685340000000|2023-05-29 06:00:00|293.99|291.19|293.99|291.19|294.79|291.99|293.99|291.19|0
1685341200000|2023-05-29 06:20:00|293.3|290.9|293.3|290.9|293.3|290.9|293.3|290.9|0
1685341500000|2023-05-29 06:25:00|293.46|291.06|293.14|290.74|293.46|291.06|292.98|290.58|0
1685341800000|2023-05-29 06:30:00|293.3|290.9|291.7|289.3|293.3|290.9|291.38|288.98|0
1685342100000|2023-05-29 06:35:00|291.86|289.46|291.22|288.82|291.86|289.46|290.74|288.34|0
1685342400000|2023-05-29 06:40:00|291.3|288.9|290.9|288.5|291.7|289.3|290.74|288.34|0
1685342700000|2023-05-29 06:45:00|291.06|288.66|291.21|288.81|291.53|289.13|290.9|288.5|0
1685343000000|2023-05-29 06:50:00|291.37|288.97|291.21|288.81|291.46|289.06|291.05|288.65|0
1685343300000|2023-05-29 06:55:00|291.37|288.97|290.57|288.17|291.37|288.97|290.26|287.86|0
1685343600000|2023-05-29 07:00:00|290.66|288.26|291.05|288.65|291.37|288.97|290.26|287.86|0
1685343900000|2023-05-29 07:05:00|291.21|288.81|292.81|290.41|292.97|290.57|291.21|288.81|0
1685344200000|2023-05-29 07:10:00|292.89|290.49|291.77|289.37|292.97|290.57|291.21|288.81|0
1685344500000|2023-05-29 07:15:00|291.85|289.45|291.29|288.89|292.16|289.76|291.05|288.65|0
1685344800000|2023-05-29 07:20:00|291.37|288.97|290.25|287.85|291.37|288.97|290.09|287.69|0
1685345100000|2023-05-29 07:25:00|290.41|288.01|291.2|288.8|291.84|289.44|290.25|287.85|0
1685345400000|2023-05-29 07:30:00|290.88|288.48|292.32|289.92|292.64|290.24|290.57|288.17|0
1685345700000|2023-05-29 07:35:00|292.48|290.08|292.32|289.92|292.64|290.24|291.84|289.44|0
1685346000000|2023-05-29 07:40:00|292.56|290.16|293.28|290.88|293.28|290.88|292.32|289.92|0
1685346300000|2023-05-29 07:45:00|293.2|290.8|292.22|289.82|293.28|290.88|289.97|287.57|0
1685346600000|2023-05-29 07:50:00|292.14|289.74|292.38|289.98|292.7|290.3|292.06|289.66|0
1685346900000|2023-05-29 07:55:00|292.46|290.06|293.42|291.02|293.82|291.42|292.46|290.06|0
1685347200000|2023-05-29 08:00:00|293.18|290.78|293.02|290.62|293.18|290.78|292.54|290.14|0
1685347500000|2023-05-29 08:05:00|293.34|290.94|292.86|290.46|293.34|290.94|292.54|290.14|0
1685347800000|2023-05-29 08:10:00|292.94|290.54|292.85|290.45|293.02|290.62|292.53|290.13|0
1685348100000|2023-05-29 08:15:00|292.69|290.29|292.85|290.45|293.17|290.77|292.46|290.06|0
1685348400000|2023-05-29 08:20:00|292.69|290.29|292.69|290.29|293.49|291.09|292.53|290.13|0
1685348700000|2023-05-29 08:25:00|292.53|290.13|292.98|290.58|293.14|290.74|292.21|289.81|0
1685349000000|2023-05-29 08:30:00|293.14|290.74|292.82|290.42|293.14|290.74|292.5|290.1|0
1685349300000|2023-05-29 08:35:00|292.75|290.35|292.5|290.1|292.75|290.35|291.7|289.3|0
1685349600000|2023-05-29 08:40:00|292.66|290.26|293.3|290.9|293.3|290.9|292.5|290.1|0
1685349900000|2023-05-29 08:45:00|293.46|291.06|293.62|291.22|293.78|291.38|293.22|290.82|0
1685350200000|2023-05-29 08:50:00|293.46|291.06|292.98|290.58|293.46|291.06|292.82|290.42|0
1685350500000|2023-05-29 08:55:00|293.14|290.74|293.62|291.22|293.62|291.22|292.98|290.58|0
1685350800000|2023-05-29 09:00:00|293.46|291.06|293.61|291.21|293.77|291.37|293.29|290.89|0
1685351100000|2023-05-29 09:05:00|293.77|291.37|292.81|290.41|293.93|291.53|292.81|290.41|0
1685351400000|2023-05-29 09:10:00|292.97|290.57|293.93|291.53|294.01|291.61|292.81|290.41|0
1685351700000|2023-05-29 09:15:00|293.77|291.37|293.61|291.21|294.01|291.61|293.13|290.73|0
1685352000000|2023-05-29 09:20:00|293.45|291.05|294.25|291.85|294.41|292.01|293.13|290.73|0
1685352300000|2023-05-29 09:25:00|294.41|292.01|295.37|292.97|295.53|293.13|294.41|292.01|0
1685352600000|2023-05-29 09:30:00|295.21|292.81|296.17|293.77|296.17|293.77|294.89|292.49|0
1685352900000|2023-05-29 09:35:00|296.34|293.94|296.5|294.1|296.98|294.58|295.85|293.45|0
1685353200000|2023-05-29 09:40:00|296.58|294.18|295.85|293.45|296.98|294.58|295.85|293.45|0
1685353500000|2023-05-29 09:45:00|295.93|293.53|295.53|293.13|296.01|293.61|295.21|292.81|0
1685353800000|2023-05-29 09:50:00|295.61|293.21|295.2|292.8|295.61|293.21|295.04|292.64|0
1685354100000|2023-05-29 09:55:00|295.04|292.64|295.52|293.12|295.69|293.29|295.04|292.64|0
1685354400000|2023-05-29 10:00:00|295.2|292.8|295.52|293.12|295.68|293.28|295.04|292.64|0
1685354700000|2023-05-29 10:05:00|295.36|292.96|295.52|293.12|295.6|293.2|295.2|292.8|0
1685355000000|2023-05-29 10:10:00|295.36|292.96|295.52|293.12|295.52|293.12|294.88|292.48|0
1685355300000|2023-05-29 10:15:00|295.2|292.8|295.28|292.88|295.68|293.28|295.2|292.8|0
1685355600000|2023-05-29 10:20:00|295.2|292.8|295.2|292.8|295.52|293.12|295.2|292.8|0
1685355900000|2023-05-29 10:25:00|295.36|292.96|295.52|293.12|295.68|293.28|295.35|292.95|0
1685356200000|2023-05-29 10:30:00|295.44|293.04|294.55|292.15|295.44|293.04|294.39|291.99|0
1685356500000|2023-05-29 10:35:00|294.47|292.07|295.35|292.95|295.35|292.95|293.91|291.51|0
1685356800000|2023-05-29 10:40:00|295.44|293.04|295.99|293.59|295.99|293.59|295.11|292.71|0
1685357100000|2023-05-29 10:45:00|296.15|293.75|296.31|293.91|296.32|293.92|295.83|293.43|0
1685357400000|2023-05-29 10:50:00|296.48|294.08|296.8|294.4|296.8|294.4|296.47|294.07|0
1685357700000|2023-05-29 10:55:00|296.63|294.23|296.47|294.07|296.96|294.56|296.47|294.07|0
1685358000000|2023-05-29 11:00:00|296.39|293.99|296.63|294.23|296.79|294.39|296.31|293.91|0
1685358300000|2023-05-29 11:05:00|296.79|294.39|296.71|294.31|296.95|294.55|296.63|294.23|0
1685358600000|2023-05-29 11:10:00|296.79|294.39|296.15|293.75|296.79|294.39|295.82|293.42|0
1685358900000|2023-05-29 11:15:00|295.98|293.58|296.23|293.83|296.47|294.07|295.82|293.42|0
1685359200000|2023-05-29 11:20:00|296.14|293.74|296.95|294.55|296.95|294.55|296.14|293.74|0
1685359500000|2023-05-29 11:25:00|297.11|294.71|296.14|293.74|297.27|294.87|295.98|293.58|0
1685359800000|2023-05-29 11:30:00|295.98|293.58|295.98|293.58|296.3|293.9|295.66|293.26|0
1685360100000|2023-05-29 11:35:00|295.82|293.42|295.66|293.26|295.82|293.42|295.33|292.93|0
1685360400000|2023-05-29 11:40:00|295.49|293.09|295.82|293.42|296.14|293.74|295.49|293.09|0
1685360700000|2023-05-29 11:45:00|295.74|293.34|295.58|293.18|296.06|293.66|295.33|292.93|0
1685361000000|2023-05-29 11:50:00|295.65|293.25|295.65|293.25|295.81|293.41|295.33|292.93|0
1685361300000|2023-05-29 11:55:00|295.73|293.33|296.13|293.73|296.29|293.89|295.65|293.25|0
1685361600000|2023-05-29 12:00:00|296.22|293.82|296.13|293.73|296.45|294.05|295.33|292.93|0
1685361900000|2023-05-29 12:05:00|295.97|293.57|296.13|293.73|296.45|294.05|295.81|293.41|0
1685362200000|2023-05-29 12:10:00|296.29|293.89|296.29|293.89|296.45|294.05|296.13|293.73|0
1685362500000|2023-05-29 12:15:00|296.21|293.81|296.45|294.05|296.77|294.37|296.13|293.73|0
1685362800000|2023-05-29 12:20:00|296.29|293.89|296.61|294.21|296.61|294.21|295.8|293.4|0
1685363100000|2023-05-29 12:25:00|296.45|294.05|295.8|293.4|296.45|294.05|295.64|293.24|0
1685363400000|2023-05-29 12:30:00|295.96|293.56|297.17|294.77|297.25|294.85|295.96|293.56|0
1685363700000|2023-05-29 12:35:00|297.25|294.85|297.41|295.01|297.9|295.5|297.09|294.69|0
1685364000000|2023-05-29 12:40:00|297.33|294.93|297.25|294.85|297.41|295.01|296.76|294.36|0
1685364300000|2023-05-29 12:45:00|297.41|295.01|296.92|294.52|297.41|295.01|296.6|294.2|0
1685364600000|2023-05-29 12:50:00|297.09|294.69|297.41|295.01|297.57|295.17|296.92|294.52|0
1685364900000|2023-05-29 12:55:00|297.57|295.17|296.76|294.36|297.89|295.49|296.6|294.2|0
1685365200000|2023-05-29 13:00:00|296.6|294.2|296.11|293.71|297.08|294.68|295.95|293.55|0
1685365500000|2023-05-29 13:05:00|295.95|293.55|296.11|293.71|296.6|294.2|295.79|293.39|0
1685365800000|2023-05-29 13:10:00|295.95|293.55|296.43|294.03|296.43|294.03|295.79|293.39|0
1685366100000|2023-05-29 13:15:00|296.59|294.19|297.08|294.68|297.08|294.68|296.59|294.19|0
1685366400000|2023-05-29 13:20:00|296.92|294.52|297.08|294.68|297.24|294.84|296.75|294.35|0
1685366700000|2023-05-29 13:25:00|297.24|294.84|297.07|294.67|297.48|295.08|297.07|294.67|0
1685367000000|2023-05-29 13:30:00|297.24|294.84|297.72|295.32|297.8|295.4|296.91|294.51|0
1685367300000|2023-05-29 13:35:00|297.56|295.16|297.23|294.83|297.56|295.16|296.91|294.51|0
1685367600000|2023-05-29 13:40:00|297.07|294.67|297.23|294.83|297.88|295.48|296.67|294.27|0
1685367900000|2023-05-29 13:45:00|297.07|294.67|297.55|295.15|297.71|295.31|296.91|294.51|0
1685368200000|2023-05-29 13:50:00|297.47|295.07|297.23|294.83|297.47|295.07|296.91|294.51|0
1685368500000|2023-05-29 13:55:00|297.07|294.67|297.23|294.83|297.39|294.99|297.07|294.67|0
1685368800000|2023-05-29 14:00:00|297.07|294.67|297.06|294.66|297.39|294.99|297.06|294.66|0
1685369100000|2023-05-29 14:05:00|297.22|294.82|297.22|294.82|297.22|294.82|296.9|294.5|0
1685369400000|2023-05-29 14:10:00|297.06|294.66|296.9|294.5|297.22|294.82|296.74|294.34|0
1685369700000|2023-05-29 14:15:00|296.74|294.34|296.41|294.01|296.9|294.5|296.25|293.85|0
1685370000000|2023-05-29 14:20:00|296.25|293.85|295.61|293.21|296.41|294.01|295.61|293.21|0
1685370300000|2023-05-29 14:25:00|295.45|293.05|295.12|292.72|295.61|293.21|294.96|292.56|0
1685370600000|2023-05-29 14:30:00|294.96|292.56|295.12|292.72|295.28|292.88|294.8|292.4|0
1685370900000|2023-05-29 14:35:00|295.28|292.88|295.28|292.88|295.28|292.88|294.96|292.56|0
1685371200000|2023-05-29 14:40:00|295.2|292.8|295.28|292.88|295.28|292.88|294.8|292.4|0
1685371500000|2023-05-29 14:45:00|295.12|292.72|294.64|292.24|295.44|293.04|294.48|292.08|0
1685371800000|2023-05-29 14:50:00|294.48|292.08|295.44|293.04|295.6|293.2|294.48|292.08|0
1685372100000|2023-05-29 14:55:00|295.28|292.88|295.44|293.04|295.6|293.2|295.12|292.72|0
1685372400000|2023-05-29 15:00:00|295.28|292.88|295.27|292.87|295.76|293.36|295.12|292.72|0
1685372700000|2023-05-29 15:05:00|295.36|292.96|294.79|292.39|295.36|292.96|294.79|292.39|0
1685373000000|2023-05-29 15:10:00|294.63|292.23|294.31|291.91|294.79|292.39|294.15|291.75|0
1685373300000|2023-05-29 15:15:00|294.15|291.75|294.63|292.23|294.63|292.23|294.15|291.75|0
1685373600000|2023-05-29 15:20:00|294.79|292.39|294.47|292.07|294.95|292.55|294.47|292.07|0
1685373900000|2023-05-29 15:25:00|294.63|292.23|293.82|291.42|294.79|292.39|293.82|291.42|0
1685374200000|2023-05-29 15:30:00|293.66|291.26|294.14|291.74|294.46|292.06|293.66|291.26|0
1685374500000|2023-05-29 15:35:00|293.98|291.58|293.66|291.26|294.3|291.9|293.5|291.1|0
1685374800000|2023-05-29 15:40:00|293.74|291.34|293.98|291.58|294.14|291.74|293.66|291.26|0
1685375100000|2023-05-29 15:45:00|293.82|291.42|294.14|291.74|294.3|291.9|293.82|291.42|0
1685375400000|2023-05-29 15:50:00|293.98|291.58|294.3|291.9|294.46|292.06|293.82|291.42|0
1685375700000|2023-05-29 15:55:00|294.38|291.98|294.62|292.22|294.78|292.38|294.3|291.9|0
1685376000000|2023-05-29 16:00:00|294.78|292.38|294.94|292.54|294.94|292.54|294.78|292.38|0
1685376300000|2023-05-29 16:05:00|294.78|292.38|294.61|292.21|294.78|292.38|294.45|292.05|0
1685376600000|2023-05-29 16:10:00|294.54|292.14|294.61|292.21|294.61|292.21|294.45|292.05|0
1685376900000|2023-05-29 16:15:00|294.45|292.05|294.45|292.05|294.61|292.21|294.29|291.89|0
1685377200000|2023-05-29 16:20:00|294.61|292.21|294.77|292.37|294.93|292.53|294.61|292.21|0
1685377500000|2023-05-29 16:25:00|294.85|292.45|294.29|291.89|294.85|292.45|294.29|291.89|0
1685377800000|2023-05-29 16:30:00|294.45|292.05|294.77|292.37|294.77|292.37|294.29|291.89|0
1685378100000|2023-05-29 16:35:00|294.61|292.21|294.77|292.37|294.77|292.37|294.6|292.2|0
1685378400000|2023-05-29 16:40:00|294.76|292.36|294.6|292.2|294.76|292.36|294.6|292.2|0
1685378700000|2023-05-29 16:45:00|294.69|292.29|294.12|291.72|294.69|292.29|294.12|291.72|0
1685379000000|2023-05-29 16:50:00|293.96|291.56|294.6|292.2|294.6|292.2|293.96|291.56|0
1685379300000|2023-05-29 16:55:00|294.68|292.28|294.84|292.44|295|292.6|294.12|291.72|0
1685379600000|2023-05-29 17:00:00|294.77|292.37|294.21|291.81|294.78|292.38|294.21|291.81|0
1685379900000|2023-05-29 17:05:00|294.78|292.38|294.21|291.81|294.78|292.38|294.21|291.81|0
1685381100000|2023-05-29 17:25:00|294.2|291.8|294.2|291.8|294.2|291.8|294.2|291.8|0
1685383200000|2023-05-29 18:00:00|293.62|291.22|293.62|291.22|293.62|291.22|293.62|291.22|0
1685385000000|2023-05-29 18:30:00|293.61|291.21|293.61|291.21|293.61|291.21|293.61|291.21|0
1685387100000|2023-05-29 19:05:00|293.6|291.2|293.6|291.2|293.6|291.2|293.6|291.2|0
1685389200000|2023-05-29 19:40:00|293.59|291.19|293.59|291.19|293.59|291.19|293.59|291.19|0
1685390100000|2023-05-29 19:55:00|293.87|291.47|293.87|291.47|294.16|291.76|293.59|291.19|0
1685391300000|2023-05-29 20:15:00|294.07|291.27|294.07|291.27|294.07|291.27|294.07|291.27|0
1685391900000|2023-05-29 20:25:00|294.06|291.26|294.06|291.26|294.06|291.26|294.06|291.26|0
1685393700000|2023-05-29 20:55:00|294.05|291.25|294.05|291.25|294.05|291.25|294.05|291.25|0
1685395800000|2023-05-29 21:30:00|294.04|291.24|294.04|291.24|294.04|291.24|294.04|291.24|0
1685397600000|2023-05-29 22:00:00|295.12|292.32|293.51|290.71|295.51|292.71|293.43|290.63|0
1685397900000|2023-05-29 22:05:00|293.67|290.87|291.99|289.19|294.07|291.27|291.99|289.19|0
1685398200000|2023-05-29 22:10:00|292.47|289.67|292.94|290.14|293.1|290.3|292.07|289.27|0
1685398500000|2023-05-29 22:15:00|292.87|290.07|292.94|290.14|293.1|290.3|292.46|289.66|0
1685398800000|2023-05-29 22:20:00|293.1|290.3|293.26|290.46|293.42|290.62|293.1|290.3|0
1685399100000|2023-05-29 22:25:00|293.42|290.62|293.58|290.78|293.74|290.94|293.26|290.46|0
1685399400000|2023-05-29 22:30:00|293.42|290.62|293.02|290.22|293.42|290.62|292.94|290.14|0
1685399700000|2023-05-29 22:35:00|293.1|290.3|293.58|290.78|293.58|290.78|292.78|289.98|0
1685400000000|2023-05-29 22:40:00|293.74|290.94|294.38|291.58|294.54|291.74|293.58|290.78|0
1685400300000|2023-05-29 22:45:00|294.22|291.42|293.89|291.09|294.22|291.42|293.66|290.86|0
1685400600000|2023-05-29 22:50:00|294.05|291.25|294.21|291.41|294.21|291.41|293.73|290.93|0
1685400900000|2023-05-29 22:55:00|294.37|291.57|294.21|291.41|294.37|291.57|294.05|291.25|0
1685401200000|2023-05-29 23:00:00|294.37|291.57|293.89|291.09|294.37|291.57|293.89|291.09|0
1685401500000|2023-05-29 23:05:00|293.81|291.01|293.89|291.09|293.89|291.09|293.73|290.93|0
1685401800000|2023-05-29 23:10:00|293.73|290.93|293.57|290.77|293.89|291.09|293.41|290.61|0
1685402100000|2023-05-29 23:15:00|293.73|290.93|295.01|292.21|295.17|292.37|293.73|290.93|0
1685402400000|2023-05-29 23:20:00|295.17|292.37|295.65|292.85|295.81|293.01|294.85|292.05|0
1685402700000|2023-05-29 23:25:00|295.81|293.01|295.65|292.85|295.81|293.01|295.57|292.77|0
1685403000000|2023-05-29 23:30:00|295.49|292.69|295.65|292.85|295.81|293.01|295.33|292.53|0
1685403300000|2023-05-29 23:35:00|295.49|292.69|295.65|292.85|295.65|292.85|295.41|292.61|0
1685403600000|2023-05-29 23:40:00|295.49|292.69|296.13|293.33|296.13|293.33|295.49|292.69|0
1685403900000|2023-05-29 23:45:00|296.29|293.49|296.77|293.97|296.93|294.13|296.13|293.33|0
1685404200000|2023-05-29 23:50:00|296.86|294.06|296.93|294.13|297.42|294.62|296.77|293.97|0
1685404500000|2023-05-29 23:55:00|296.77|293.97|296.77|293.97|296.93|294.13|296.29|293.49|0
1685404800000|2023-05-30 00:00:00|296.93|294.13|295.64|292.84|297.25|294.45|295.64|292.84|0
1685405100000|2023-05-30 00:05:00|295.8|293|295|292.2|295.8|293|294.67|291.87|0
1685405400000|2023-05-30 00:10:00|294.83|292.03|295.8|293|296.12|293.32|294.76|291.96|0
1685405700000|2023-05-30 00:15:00|295.64|292.84|295.47|292.67|296.12|293.32|294.83|292.03|0
1685406000000|2023-05-30 00:20:00|295.64|292.84|295.47|292.67|296.28|293.48|295.47|292.67|0
1685406300000|2023-05-30 00:25:00|295.63|292.83|296.04|293.24|296.28|293.48|295.63|292.83|0
1685406600000|2023-05-30 00:30:00|295.95|293.15|295.79|292.99|295.95|293.15|294.99|292.19|0
1685406900000|2023-05-30 00:35:00|295.88|293.08|296.6|293.8|296.68|293.88|295.79|292.99|0
1685407200000|2023-05-30 00:40:00|296.76|293.96|296.43|293.63|296.76|293.96|295.95|293.15|0
1685407500000|2023-05-30 00:45:00|296.27|293.47|295.79|292.99|296.43|293.63|295.63|292.83|0
1685407800000|2023-05-30 00:50:00|295.71|292.91|295.95|293.15|296.11|293.31|295.47|292.67|0
1685408100000|2023-05-30 00:55:00|296.11|293.31|295.62|292.82|296.19|293.39|295.62|292.82|0
1685408400000|2023-05-30 01:00:00|295.46|292.66|295.3|292.5|295.62|292.82|295.3|292.5|0
1685408700000|2023-05-30 01:05:00|295.46|292.66|295.62|292.82|295.94|293.14|295.3|292.5|0
1685409000000|2023-05-30 01:10:00|295.7|292.9|295.3|292.5|295.78|292.98|295.14|292.34|0
1685409300000|2023-05-30 01:15:00|295.14|292.34|295.62|292.82|295.94|293.14|295.14|292.34|0
1685409600000|2023-05-30 01:20:00|295.78|292.98|294.97|292.17|295.78|292.98|294.97|292.17|0
1685409900000|2023-05-30 01:25:00|295.13|292.33|295.45|292.65|295.45|292.65|294.97|292.17|0
1685410200000|2023-05-30 01:30:00|295.29|292.49|295.45|292.65|295.61|292.81|294.97|292.17|0
1685410500000|2023-05-30 01:35:00|295.29|292.49|295.29|292.49|295.45|292.65|294.33|291.53|0
1685410800000|2023-05-30 01:40:00|295.45|292.65|295.13|292.33|295.45|292.65|294.81|292.01|0
1685411100000|2023-05-30 01:45:00|295.29|292.49|295.29|292.49|295.61|292.81|294.97|292.17|0
1685411400000|2023-05-30 01:50:00|295.45|292.65|295.13|292.33|295.45|292.65|295.13|292.33|0
1685411700000|2023-05-30 01:55:00|294.96|292.16|295.28|292.48|295.45|292.65|294.96|292.16|0
1685412000000|2023-05-30 02:00:00|295.12|292.32|295.28|292.48|295.45|292.65|294.96|292.16|0
1685412300000|2023-05-30 02:05:00|295.44|292.64|295.44|292.64|295.6|292.8|295.12|292.32|0
1685412600000|2023-05-30 02:10:00|295.53|292.73|295.28|292.48|295.76|292.96|295.28|292.48|0
1685412900000|2023-05-30 02:15:00|295.2|292.4|295.44|292.64|295.44|292.64|294.96|292.16|0
1685413200000|2023-05-30 02:20:00|295.52|292.72|295.6|292.8|295.76|292.96|295.44|292.64|0
1685413500000|2023-05-30 02:25:00|295.44|292.64|295.44|292.64|295.6|292.8|295.28|292.48|0
1685413800000|2023-05-30 02:30:00|295.6|292.8|296.4|293.6|296.56|293.76|295.44|292.64|0
1685414100000|2023-05-30 02:35:00|296.24|293.44|295.59|292.79|296.24|293.44|295.43|292.63|0
1685414400000|2023-05-30 02:40:00|295.43|292.63|295.59|292.79|295.76|292.96|295.43|292.63|0
1685414700000|2023-05-30 02:45:00|295.75|292.95|295.43|292.63|295.75|292.95|295.11|292.31|0
1685415000000|2023-05-30 02:50:00|295.35|292.55|295.75|292.95|295.91|293.11|295.27|292.47|0
1685415300000|2023-05-30 02:55:00|295.59|292.79|296.07|293.27|296.07|293.27|295.59|292.79|0
1685415600000|2023-05-30 03:00:00|295.91|293.11|295.91|293.11|295.91|293.11|295.59|292.79|0
1685415900000|2023-05-30 03:05:00|296.07|293.27|296.23|293.43|296.23|293.43|295.75|292.95|0
1685416200000|2023-05-30 03:10:00|296.07|293.27|295.91|293.11|296.07|293.27|295.91|293.11|0
1685416500000|2023-05-30 03:15:00|295.75|292.95|296.71|293.91|296.71|293.91|295.75|292.95|0
1685416800000|2023-05-30 03:20:00|296.87|294.07|296.87|294.07|296.87|294.07|296.07|293.27|0
1685417100000|2023-05-30 03:25:00|297.03|294.23|296.87|294.07|297.35|294.55|296.71|293.91|0
1685417400000|2023-05-30 03:30:00|296.71|293.91|297.35|294.55|297.51|294.71|296.71|293.91|0
1685417700000|2023-05-30 03:35:00|297.19|294.39|296.87|294.07|297.51|294.71|296.87|294.07|0
1685418000000|2023-05-30 03:40:00|296.71|293.91|297.11|294.31|297.19|294.39|296.7|293.9|0
1685418300000|2023-05-30 03:45:00|297.19|294.39|296.7|293.9|297.19|294.39|296.7|293.9|0
1685418600000|2023-05-30 03:50:00|296.86|294.06|296.86|294.06|296.86|294.06|296.54|293.74|0
1685418900000|2023-05-30 03:55:00|296.7|293.9|296.38|293.58|296.86|294.06|296.22|293.42|0
1685419200000|2023-05-30 04:00:00|296.22|293.42|296.14|293.34|296.54|293.74|296.05|293.25|0
1685419500000|2023-05-30 04:05:00|296.21|293.41|296.21|293.41|296.37|293.57|296.05|293.25|0
1685419800000|2023-05-30 04:10:00|296.14|293.34|295.89|293.09|296.14|293.34|295.73|292.93|0
1685420100000|2023-05-30 04:15:00|295.73|292.93|295.89|293.09|296.05|293.25|295.73|292.93|0
1685420400000|2023-05-30 04:20:00|295.73|292.93|296.37|293.57|296.37|293.57|295.73|292.93|0
1685420700000|2023-05-30 04:25:00|296.45|293.65|295.72|292.92|296.53|293.73|295.72|292.92|0
1685421000000|2023-05-30 04:30:00|295.56|292.76|295.56|292.76|295.72|292.92|295.24|292.44|0
1685421300000|2023-05-30 04:35:00|295.65|292.85|295.56|292.76|295.72|292.92|295.56|292.76|0
1685421600000|2023-05-30 04:40:00|295.72|292.92|295.88|293.08|296.04|293.24|295.72|292.92|0
1685421900000|2023-05-30 04:45:00|295.72|292.92|295.56|292.76|295.88|293.08|295.24|292.44|0
1685422200000|2023-05-30 04:50:00|295.4|292.6|295.56|292.76|295.72|292.92|295.39|292.59|0
1685422500000|2023-05-30 04:55:00|295.72|292.92|295.72|292.92|295.88|293.08|295.55|292.75|0
1685422800000|2023-05-30 05:00:00|295.55|292.75|295.23|292.43|295.88|293.08|294.91|292.11|0
1685423100000|2023-05-30 05:05:00|295.39|292.59|295.71|292.91|295.71|292.91|294.75|291.95|0
1685423400000|2023-05-30 05:10:00|295.87|293.07|295.71|292.91|296.03|293.23|295.39|292.59|0
1685423700000|2023-05-30 05:15:00|295.87|293.07|295.71|292.91|295.87|293.07|295.23|292.43|0
1685424000000|2023-05-30 05:20:00|295.55|292.75|296.03|293.23|296.19|293.39|295.55|292.75|0
1685424300000|2023-05-30 05:25:00|296.19|293.39|296.19|293.39|296.35|293.55|295.87|293.07|0
1685424600000|2023-05-30 05:30:00|296.35|293.55|296.03|293.23|296.35|293.55|295.87|293.07|0
1685424900000|2023-05-30 05:35:00|296.19|293.39|296.35|293.55|296.35|293.55|295.87|293.07|0
1685425200000|2023-05-30 05:40:00|296.19|293.39|296.19|293.39|296.51|293.71|296.02|293.22|0
1685425500000|2023-05-30 05:45:00|296.35|293.55|296.35|293.55|296.51|293.71|296.18|293.38|0
1685425800000|2023-05-30 05:50:00|296.51|293.71|296.02|293.22|296.51|293.71|295.86|293.06|0
1685426100000|2023-05-30 05:55:00|295.94|293.14|295.21|292.41|295.94|293.14|295.21|292.41|0
1685426400000|2023-05-30 06:00:00|295.3|292.5|293.21|290.41|295.3|292.5|293.21|290.41|0
1685426700000|2023-05-30 06:05:00|293.09|290.69|293.25|290.85|294.05|291.65|293.01|290.61|0
1685427000000|2023-05-30 06:10:00|293.41|291.01|293.73|291.33|294.05|291.65|293.41|291.01|0
1685427300000|2023-05-30 06:15:00|293.89|291.49|293.56|291.16|293.89|291.49|293.24|290.84|0
1685427600000|2023-05-30 06:20:00|293.49|291.09|293.88|291.48|293.88|291.48|293.24|290.84|0
1685427900000|2023-05-30 06:25:00|294.04|291.64|293.4|291|294.04|291.64|293.24|290.84|0
1685428200000|2023-05-30 06:30:00|293.24|290.84|292.76|290.36|293.4|291|292.76|290.36|0
1685428500000|2023-05-30 06:35:00|292.92|290.52|294.2|291.8|294.2|291.8|292.92|290.52|0
1685428800000|2023-05-30 06:40:00|294.12|291.72|294.2|291.8|294.52|292.12|294.04|291.64|0
1685429100000|2023-05-30 06:45:00|294.04|291.64|293.55|291.15|294.04|291.64|293.39|290.99|0
1685429400000|2023-05-30 06:50:00|293.48|291.08|293.39|290.99|293.48|291.08|293.07|290.67|0
1685429700000|2023-05-30 06:55:00|293.32|290.92|293.23|290.83|293.39|290.99|292.91|290.51|0
1685430000000|2023-05-30 07:00:00|293.39|290.99|295.48|293.08|295.96|293.56|293.07|290.67|0
1685430300000|2023-05-30 07:05:00|295.64|293.24|293.23|290.83|296.05|293.65|292.27|289.87|0
1685430600000|2023-05-30 07:10:00|293.39|290.99|295.8|293.4|295.8|293.4|293.39|290.99|0
1685430900000|2023-05-30 07:15:00|295.64|293.24|295.47|293.07|295.8|293.4|294.35|291.95|0
1685431200000|2023-05-30 07:20:00|295.64|293.24|295.47|293.07|296.28|293.88|294.83|292.43|0
1685431500000|2023-05-30 07:25:00|295.63|293.23|294.02|291.62|296.12|293.72|293.95|291.55|0
1685431800000|2023-05-30 07:30:00|294.11|291.71|294.02|291.62|295.15|292.75|293.86|291.46|0
1685432100000|2023-05-30 07:35:00|293.86|291.46|292.98|290.58|294.18|291.78|292.9|290.5|0
1685432400000|2023-05-30 07:40:00|293.06|290.66|292.42|290.02|293.14|290.74|292.18|289.78|0
1685432700000|2023-05-30 07:45:00|292.74|290.34|291.62|289.22|292.98|290.58|291.62|289.22|0
1685433000000|2023-05-30 07:50:00|291.46|289.06|293.38|290.98|293.7|291.3|291.14|288.74|0
1685433300000|2023-05-30 07:55:00|293.7|291.3|292.18|289.78|293.7|291.3|292.09|289.69|0
1685433600000|2023-05-30 08:00:00|291.77|289.37|291.45|289.05|292.73|290.33|290.82|288.42|0
1685433900000|2023-05-30 08:05:00|291.61|289.21|290.81|288.41|291.61|289.21|290.49|288.09|0
1685434200000|2023-05-30 08:10:00|290.97|288.57|290.81|288.41|291.77|289.37|290.49|288.09|0
1685434500000|2023-05-30 08:15:00|290.73|288.33|288.62|286.22|290.81|288.41|288.58|286.18|0
1685434800000|2023-05-30 08:20:00|288.46|286.06|288.3|285.9|289.26|286.86|288.14|285.74|0
1685435100000|2023-05-30 08:25:00|288.14|285.74|290.05|287.65|290.05|287.65|288.14|285.74|0
1685435400000|2023-05-30 08:30:00|290.21|287.81|289.09|286.69|290.69|288.29|289.02|286.62|0
1685435700000|2023-05-30 08:35:00|289.02|286.62|288.77|286.37|289.09|286.69|288.14|285.74|0
1685436000000|2023-05-30 08:40:00|288.61|286.21|288.61|286.21|289.09|286.69|288.14|285.74|0
1685436300000|2023-05-30 08:45:00|288.77|286.37|289.09|286.69|289.57|287.17|288.77|286.37|0
1685436600000|2023-05-30 08:50:00|289.01|286.61|288.77|286.37|289.72|287.32|288.61|286.21|0
1685436900000|2023-05-30 08:55:00|288.93|286.53|288.93|286.53|289.56|287.16|288.93|286.53|0
1685437200000|2023-05-30 09:00:00|289.09|286.69|287.81|285.41|289.56|287.16|287.5|285.1|0
1685437500000|2023-05-30 09:05:00|287.9|285.5|286.39|283.99|288.45|286.05|286.07|283.67|0
1685437800000|2023-05-30 09:10:00|286.55|284.15|286.39|283.99|287.02|284.62|286.23|283.83|0
1685438100000|2023-05-30 09:15:00|286.31|283.91|286.54|284.14|287.34|284.94|286.23|283.83|0
1685438400000|2023-05-30 09:20:00|286.38|283.98|286.22|283.82|286.7|284.3|285.91|283.51|0
1685438700000|2023-05-30 09:25:00|286.07|283.67|287.65|285.25|287.81|285.41|285.75|283.35|0
1685439000000|2023-05-30 09:30:00|287.49|285.09|287.33|284.93|287.97|285.57|286.7|284.3|0
1685439300000|2023-05-30 09:35:00|287.25|284.85|286.85|284.45|287.65|285.25|286.69|284.29|0
1685439600000|2023-05-30 09:40:00|286.78|284.38|286.78|284.38|286.85|284.45|286.22|283.82|0
1685439900000|2023-05-30 09:45:00|286.85|284.45|286.06|283.66|287.17|284.77|286.06|283.66|0
1685440200000|2023-05-30 09:50:00|285.9|283.5|285.9|283.5|286.22|283.82|285.58|283.18|0
1685440500000|2023-05-30 09:55:00|285.58|283.18|286.93|284.53|287.01|284.61|285.58|283.18|0
1685440800000|2023-05-30 10:00:00|287.01|284.61|285.82|283.42|287.16|284.76|285.59|283.19|0
1685441100000|2023-05-30 10:05:00|285.66|283.26|285.98|283.58|286.3|283.9|285.5|283.1|0
1685441400000|2023-05-30 10:10:00|286.06|283.66|285.66|283.26|286.3|283.9|285.59|283.19|0
1685441700000|2023-05-30 10:15:00|285.82|283.42|285.98|283.58|285.98|283.58|285.03|282.63|0
1685442000000|2023-05-30 10:20:00|285.66|283.26|285.18|282.78|285.82|283.42|285.18|282.78|0
1685442300000|2023-05-30 10:25:00|285.34|282.94|285.66|283.26|285.82|283.42|285.02|282.62|0
1685442600000|2023-05-30 10:30:00|285.74|283.34|285.5|283.1|285.97|283.57|285.5|283.1|0
1685442900000|2023-05-30 10:35:00|285.34|282.94|285.58|283.18|285.65|283.25|285.02|282.62|0
1685443200000|2023-05-30 10:40:00|285.5|283.1|285.18|282.78|285.65|283.25|285.18|282.78|0
1685443500000|2023-05-30 10:45:00|285.02|282.62|286.28|283.88|286.29|283.89|285.02|282.62|0
1685443800000|2023-05-30 10:50:00|286.37|283.97|286.6|284.2|286.76|284.36|285.97|283.57|0
1685444100000|2023-05-30 10:55:00|286.76|284.36|287.23|284.83|287.23|284.83|286.6|284.2|0
1685444400000|2023-05-30 11:00:00|287.39|284.99|286.05|283.65|287.39|284.99|285.8|283.4|0
1685444700000|2023-05-30 11:05:00|286.12|283.72|288.19|285.79|288.82|286.42|286.12|283.72|0
1685445000000|2023-05-30 11:10:00|288.35|285.95|288.59|286.19|289.14|286.74|288.34|285.94|0
1685445300000|2023-05-30 11:15:00|288.5|286.1|288.66|286.26|289.3|286.9|288.5|286.1|0
1685445600000|2023-05-30 11:20:00|288.74|286.34|288.98|286.58|289.62|287.22|288.66|286.26|0
1685445900000|2023-05-30 11:25:00|289.14|286.74|288.02|285.62|289.46|287.06|288.02|285.62|0
1685446200000|2023-05-30 11:30:00|287.94|285.54|284.69|282.29|288.02|285.62|284.53|282.13|0
1685446500000|2023-05-30 11:35:00|284.85|282.45|285|282.6|285.16|282.76|283.74|281.34|0
1685446800000|2023-05-30 11:40:00|285.16|282.76|286.11|283.71|287.06|284.66|285.16|282.76|0
1685447100000|2023-05-30 11:45:00|286.27|283.87|285.03|282.63|286.43|284.03|284.68|282.28|0
1685447400000|2023-05-30 11:50:00|285.19|282.79|285.51|283.11|286.46|284.06|285.19|282.79|0
1685447700000|2023-05-30 11:55:00|285.35|282.95|284.71|282.31|285.67|283.27|284.55|282.15|0
1685448000000|2023-05-30 12:00:00|284.64|282.24|284.87|282.47|285.5|283.1|284.24|281.84|0
1685448300000|2023-05-30 12:05:00|284.71|282.31|283.29|280.89|285.03|282.63|282.97|280.57|0
1685448600000|2023-05-30 12:10:00|283.13|280.73|282.18|279.78|283.13|280.73|282.02|279.62|0
1685448900000|2023-05-30 12:15:00|282.34|279.94|283.44|281.04|283.6|281.2|281.71|279.31|0
1685449200000|2023-05-30 12:20:00|283.6|281.2|284.07|281.67|284.71|282.31|283.12|280.72|0
1685449500000|2023-05-30 12:25:00|283.91|281.51|285.02|282.62|285.66|283.26|283.91|281.51|0
1685449800000|2023-05-30 12:30:00|284.86|282.46|285.5|283.1|286.29|283.89|284.86|282.46|0
1685450100000|2023-05-30 12:35:00|285.58|283.18|284.07|281.67|285.58|283.18|283.91|281.51|0
1685450400000|2023-05-30 12:40:00|283.91|281.51|285.26|282.86|285.33|282.93|283.75|281.35|0
1685450700000|2023-05-30 12:45:00|285.33|282.93|285.81|283.41|286.76|284.36|285.33|282.93|0
1685451000000|2023-05-30 12:50:00|285.65|283.25|284.86|282.46|285.97|283.57|284.86|282.46|0
1685451300000|2023-05-30 12:55:00|285.01|282.61|285.17|282.77|285.49|283.09|284.38|281.98|0
1685451600000|2023-05-30 13:00:00|285.01|282.61|284.85|282.45|286.12|283.72|284.38|281.98|0
1685451900000|2023-05-30 13:05:00|284.69|282.29|284.38|281.98|285.8|283.4|284.38|281.98|0
1685452200000|2023-05-30 13:10:00|284.53|282.13|285.17|282.77|285.48|283.08|284.22|281.82|0
1685452500000|2023-05-30 13:15:00|285.01|282.61|284.53|282.13|285.17|282.77|284.06|281.66|0
1685452800000|2023-05-30 13:20:00|284.69|282.29|285.96|283.56|286.28|283.88|284.53|282.13|0
1685453100000|2023-05-30 13:25:00|286.43|284.03|287.55|285.15|287.55|285.15|285.8|283.4|0
1685453400000|2023-05-30 13:30:00|287.87|285.47|284.56|282.16|288.5|286.1|283.77|281.37|0
1685453700000|2023-05-30 13:35:00|284.88|282.48|286.79|284.39|287.91|285.51|284.72|282.32|0
1685454000000|2023-05-30 13:40:00|286.95|284.55|289.5|287.1|289.51|287.11|285.67|283.27|0
1685454300000|2023-05-30 13:45:00|289.02|286.62|288.54|286.14|291.11|288.71|287.9|285.5|0
1685454600000|2023-05-30 13:50:00|289.02|286.62|291.95|289.55|292.11|289.71|287.26|284.86|0
1685454900000|2023-05-30 13:55:00|292.11|289.71|291.14|288.74|292.59|290.19|290.82|288.42|0
1685455200000|2023-05-30 14:00:00|291.39|288.99|295.51|293.11|296.64|294.24|290.82|288.42|0
1685455500000|2023-05-30 14:05:00|295.02|292.62|292.91|290.51|296.48|294.08|292.59|290.19|0
1685455800000|2023-05-30 14:10:00|292.75|290.35|293.07|290.67|295.67|293.27|291.78|289.38|0
1685456100000|2023-05-30 14:15:00|292.27|289.87|289.37|286.97|292.91|290.51|288.89|286.49|0
1685456400000|2023-05-30 14:20:00|288.73|286.33|293.23|290.83|293.23|290.83|286.97|284.57|0
1685456700000|2023-05-30 14:25:00|292.75|290.35|295.34|292.94|298.43|296.03|292.1|289.7|0
1685457000000|2023-05-30 14:30:00|296.15|293.75|295.17|292.77|296.8|294.4|291.62|289.22|0
1685457300000|2023-05-30 14:35:00|295.01|292.61|295.33|292.93|296.31|293.91|294.04|291.64|0
1685457600000|2023-05-30 14:40:00|295.5|293.1|295.33|292.93|295.66|293.26|293.71|291.31|0
1685457900000|2023-05-30 14:45:00|295.49|293.09|295.01|292.61|297.61|295.21|295.01|292.61|0
1685458200000|2023-05-30 14:50:00|295.17|292.77|295|292.6|295.65|293.25|293.06|290.66|0
1685458500000|2023-05-30 14:55:00|295.17|292.77|295.33|292.93|295.65|293.25|293.22|290.82|0
1685458800000|2023-05-30 15:00:00|295.49|293.09|293.38|290.98|295.81|293.41|292.9|290.5|0
1685459100000|2023-05-30 15:05:00|293.54|291.14|294.19|291.79|295|292.6|292.74|290.34|0
1685459400000|2023-05-30 15:10:00|294.51|292.11|295|292.6|295.97|293.57|294.03|291.63|0
1685459700000|2023-05-30 15:15:00|295.16|292.76|298.52|296.12|299.07|296.67|294.84|292.44|0
1685460000000|2023-05-30 15:20:00|298.68|296.28|300.97|298.57|301.8|299.4|298.36|295.96|0
1685460300000|2023-05-30 15:25:00|301.14|298.74|296.89|294.49|301.63|299.23|296.72|294.32|0
1685460600000|2023-05-30 15:30:00|297.05|294.65|296.72|294.32|297.54|295.14|296.07|293.67|0
1685460900000|2023-05-30 15:35:00|296.56|294.16|294.13|291.73|297.21|294.81|293.8|291.4|0
1685461200000|2023-05-30 15:40:00|293.96|291.56|296.07|293.67|296.07|293.67|293.32|290.92|0
1685461500000|2023-05-30 15:45:00|296.4|294|295.26|292.86|296.56|294.16|294.61|292.21|0
1685461800000|2023-05-30 15:50:00|295.09|292.69|296.07|293.67|297.21|294.81|295.09|292.69|0
1685462100000|2023-05-30 15:55:00|295.83|293.43|295.25|292.85|296.72|294.32|294.77|292.37|0
1685462400000|2023-05-30 16:00:00|295.58|293.18|296.88|294.48|297.04|294.64|294.77|292.37|0
1685462700000|2023-05-30 16:05:00|297.2|294.8|297.85|295.45|299|296.6|296.55|294.15|0
1685463000000|2023-05-30 16:10:00|297.69|295.29|297.53|295.13|298.83|296.43|296.55|294.15|0
1685463300000|2023-05-30 16:15:00|297.85|295.45|297.2|294.8|298.83|296.43|296.22|293.82|0
1685463600000|2023-05-30 16:20:00|297.04|294.64|296.71|294.31|298.18|295.78|296.71|294.31|0
1685463900000|2023-05-30 16:25:00|296.55|294.15|299.15|296.75|299.81|297.41|296.06|293.66|0
1685464200000|2023-05-30 16:30:00|299.32|296.92|298.66|296.26|299.97|297.57|297.36|294.96|0
1685464500000|2023-05-30 16:35:00|298.99|296.59|300.95|298.55|301.12|298.72|297.36|294.96|0
1685464800000|2023-05-30 16:40:00|300.79|298.39|301.44|299.04|303.09|300.69|300.79|298.39|0
1685465100000|2023-05-30 16:45:00|301.61|299.21|299.48|297.08|301.94|299.54|299.48|297.08|0
1685465400000|2023-05-30 16:50:00|299.64|297.24|297.03|294.63|299.8|297.4|296.7|294.3|0
1685465700000|2023-05-30 16:55:00|297.35|294.95|296.37|293.97|298|295.6|296.21|293.81|0
1685466000000|2023-05-30 17:00:00|296.7|294.3|298|295.6|298.49|296.09|296.37|293.97|0
1685466300000|2023-05-30 17:05:00|298.16|295.76|299.63|297.23|300.45|298.05|297.84|295.44|0
1685466600000|2023-05-30 17:10:00|299.8|297.4|299.72|297.32|300.12|297.72|298.16|295.76|0
1685466900000|2023-05-30 17:15:00|299.63|297.23|298.98|296.58|300.61|298.21|298.32|295.92|0
1685467200000|2023-05-30 17:20:00|298.49|296.09|299.79|297.39|299.79|297.39|298.32|295.92|0
1685467500000|2023-05-30 17:25:00|299.63|297.23|303.57|301.17|304.23|301.83|299.47|297.07|0
1685467800000|2023-05-30 17:30:00|303.9|301.5|302.25|299.85|306.21|303.81|301.43|299.03|0
1685468100000|2023-05-30 17:35:00|302.42|300.02|303.73|301.33|303.9|301.5|302.09|299.69|0
1685468400000|2023-05-30 17:40:00|303.57|301.17|303.24|300.84|304.06|301.66|302.08|299.68|0
1685468700000|2023-05-30 17:45:00|303.73|301.33|302.41|300.01|304.06|301.66|302.08|299.68|0
1685469000000|2023-05-30 17:50:00|302.25|299.85|304.72|302.32|305.55|303.15|301.26|298.86|0
1685469300000|2023-05-30 17:55:00|304.88|302.48|306.37|303.97|306.71|304.31|304.88|302.48|0
1685469600000|2023-05-30 18:00:00|306.21|303.81|307.7|305.3|307.87|305.47|305.54|303.14|0
1685469900000|2023-05-30 18:05:00|307.87|305.47|307.37|304.97|308.03|305.63|306.2|303.8|0
1685470200000|2023-05-30 18:10:00|307.53|305.13|305.71|303.31|307.53|305.13|305.21|302.81|0
1685470500000|2023-05-30 18:15:00|305.54|303.14|303.23|300.83|306.37|303.97|303.06|300.66|0
1685470800000|2023-05-30 18:20:00|303.06|300.66|300.6|298.2|303.56|301.16|300.27|297.87|0
1685471100000|2023-05-30 18:25:00|300.43|298.03|299.45|297.05|300.43|298.03|298.63|296.23|0
1685471400000|2023-05-30 18:30:00|299.28|296.88|297.49|295.09|299.28|296.88|297|294.6|0
1685471700000|2023-05-30 18:35:00|297.32|294.92|296.27|293.87|297.65|295.25|296.02|293.62|0
1685472000000|2023-05-30 18:40:00|296.02|293.62|294.5|292.1|296.35|293.95|294.24|291.84|0
1685472300000|2023-05-30 18:45:00|294.34|291.94|296.93|294.53|297.26|294.86|293.86|291.46|0
1685472600000|2023-05-30 18:50:00|297.09|294.69|296.28|293.88|299.21|296.81|296.28|293.88|0
1685472900000|2023-05-30 18:55:00|296.12|293.72|298.88|296.48|298.88|296.48|295.31|292.91|0
1685473200000|2023-05-30 19:00:00|299.04|296.64|299.37|296.97|300.51|298.11|298.23|295.83|0
1685473500000|2023-05-30 19:05:00|299.21|296.81|298.72|296.32|300.84|298.44|298.72|296.32|0
1685473800000|2023-05-30 19:10:00|298.88|296.48|300.35|297.95|301.33|298.93|298.39|295.99|0
1685474100000|2023-05-30 19:15:00|300.67|298.27|299.69|297.29|301.49|299.09|299.2|296.8|0
1685474400000|2023-05-30 19:20:00|299.53|297.13|299.36|296.96|300.18|297.78|298.55|296.15|0
1685474700000|2023-05-30 19:25:00|299.2|296.8|298.38|295.98|299.2|296.8|297.41|295.01|0
1685475000000|2023-05-30 19:30:00|298.55|296.15|297.08|294.68|298.55|296.15|296.59|294.19|0
1685475300000|2023-05-30 19:35:00|297.24|294.84|298.05|295.65|298.87|296.47|297.24|294.84|0
1685475600000|2023-05-30 19:40:00|298.22|295.82|298.87|296.47|299.36|296.96|297.89|295.49|0
1685475900000|2023-05-30 19:45:00|298.71|296.31|297.89|295.49|298.87|296.47|296.75|294.35|0
1685476200000|2023-05-30 19:50:00|298.21|295.81|302.3|299.9|302.47|300.07|298.21|295.81|0
1685476500000|2023-05-30 19:55:00|301.97|299.57|298.1|295.7|302.14|299.74|297.28|294.88|0
1685476800000|2023-05-30 20:00:00|298.59|296.19|297.28|294.88|299.08|296.68|297.12|294.72|0
1685477100000|2023-05-30 20:05:00|297.44|295.04|298.09|295.69|298.26|295.86|296.95|294.55|0
1685477400000|2023-05-30 20:10:00|297.93|295.53|297.6|295.2|298.42|296.02|297.6|295.2|0
1685477700000|2023-05-30 20:15:00|297.97|295.17|298.62|295.82|298.62|295.82|297.97|295.17|0
1685478000000|2023-05-30 20:20:00|298.45|295.65|298.13|295.33|298.78|295.98|298.13|295.33|0
1685478300000|2023-05-30 20:25:00|297.96|295.16|298.45|295.65|298.45|295.65|297.96|295.16|0
1685478600000|2023-05-30 20:30:00|298.29|295.49|297.8|295|298.29|295.49|297.8|295|0
1685478900000|2023-05-30 20:35:00|297.63|294.83|297.47|294.67|297.8|295|297.47|294.67|0
1685479200000|2023-05-30 20:40:00|297.31|294.51|296.98|294.18|297.47|294.67|296.98|294.18|0
1685479500000|2023-05-30 20:45:00|297.14|294.34|297.47|294.67|297.47|294.67|296.98|294.18|0
1685479800000|2023-05-30 20:50:00|297.3|294.5|297.79|294.99|297.79|294.99|297.3|294.5|0
1685480100000|2023-05-30 20:55:00|298.12|295.32|299.34|296.54|299.34|296.54|297.79|294.99|0
1685480400000|2023-05-30 21:00:00|299.02|296.22|298.64|295.84|299.04|296.24|298.64|295.84|0
1685480700000|2023-05-30 21:05:00|298.68|295.88|298.68|295.88|298.92|296.12|298.66|295.86|0
1685481000000|2023-05-30 21:10:00|298.73|295.93|298.71|295.91|298.75|295.95|298.66|295.86|0
1685481300000|2023-05-30 21:15:00|298.66|295.86|298.59|295.79|298.71|295.91|298.59|295.79|0
1685481600000|2023-05-30 21:20:00|298.84|296.04|298.61|295.81|299.13|296.33|298.59|295.79|0
1685481900000|2023-05-30 21:25:00|298.7|295.9|298.91|296.11|298.98|296.18|298.49|295.69|0
1685482200000|2023-05-30 21:30:00|298.94|296.14|298.53|295.73|298.94|296.14|298.41|295.61|0
1685482500000|2023-05-30 21:35:00|298.56|295.76|298.88|296.08|299.41|296.61|298.56|295.76|0
1685482800000|2023-05-30 21:40:00|298.93|296.13|299.08|296.28|299.1|296.3|298.93|296.13|0
1685483100000|2023-05-30 21:45:00|299.05|296.25|299.17|296.37|299.31|296.51|299|296.2|0
1685483400000|2023-05-30 21:50:00|299.12|296.32|299.38|296.58|299.51|296.71|299|296.2|0
1685483700000|2023-05-30 21:55:00|299.45|296.65|300.22|297.42|300.43|297.63|299.43|296.63|0
1685484000000|2023-05-30 22:00:00|300.8|298|300.39|297.59|301.37|298.57|299.9|297.1|0
1685484300000|2023-05-30 22:05:00|300.47|297.67|300.88|298.08|300.88|298.08|300.39|297.59|0
1685484600000|2023-05-30 22:10:00|300.71|297.91|300.55|297.75|300.87|298.07|300.38|297.58|0
1685484900000|2023-05-30 22:15:00|300.38|297.58|300.22|297.42|300.38|297.58|299.56|296.76|0
1685485200000|2023-05-30 22:20:00|300.38|297.58|300.87|298.07|300.87|298.07|300.22|297.42|0
1685485500000|2023-05-30 22:25:00|300.71|297.91|300.05|297.25|300.71|297.91|299.72|296.92|0
1685485800000|2023-05-30 22:30:00|299.89|297.09|299.56|296.76|299.89|297.09|299.56|296.76|0
1685486100000|2023-05-30 22:35:00|299.39|296.59|299.56|296.76|299.56|296.76|299.39|296.59|0
1685486400000|2023-05-30 22:40:00|299.39|296.59|299.39|296.59|299.56|296.76|299.39|296.59|0
1685486700000|2023-05-30 22:45:00|299.48|296.68|299.72|296.92|300.05|297.25|299.48|296.68|0
1685487000000|2023-05-30 22:50:00|299.55|296.75|299.72|296.92|299.88|297.08|299.31|296.51|0
1685487300000|2023-05-30 22:55:00|299.55|296.75|299.72|296.92|299.72|296.92|299.23|296.43|0
1685487600000|2023-05-30 23:00:00|299.64|296.84|298.08|295.28|299.64|296.84|298.08|295.28|0
1685487900000|2023-05-30 23:05:00|298.24|295.44|298.41|295.61|298.57|295.77|297.75|294.95|0
1685488200000|2023-05-30 23:10:00|298.24|295.44|298.24|295.44|298.57|295.77|298.08|295.28|0
1685488500000|2023-05-30 23:15:00|298.33|295.53|297.75|294.95|298.33|295.53|297.59|294.79|0
1685488800000|2023-05-30 23:20:00|297.91|295.11|298.24|295.44|298.24|295.44|297.75|294.95|0
1685489100000|2023-05-30 23:25:00|298.08|295.28|298.07|295.27|298.4|295.6|297.91|295.11|0
1685489400000|2023-05-30 23:30:00|298.24|295.44|297.26|294.46|298.4|295.6|297.26|294.46|0
1685489700000|2023-05-30 23:35:00|297.42|294.62|297.75|294.95|297.91|295.11|297.42|294.62|0
1685490000000|2023-05-30 23:40:00|297.74|294.94|296.77|293.97|297.74|294.94|296.77|293.97|0
1685490300000|2023-05-30 23:45:00|296.93|294.13|297.09|294.29|297.25|294.45|296.93|294.13|0
1685490600000|2023-05-30 23:50:00|297.25|294.45|297.74|294.94|298.07|295.27|297.09|294.29|0
1685490900000|2023-05-30 23:55:00|297.9|295.1|297.58|294.78|297.9|295.1|297.58|294.78|0
1685491200000|2023-05-31 00:00:00|297.41|294.61|297.41|294.61|297.9|295.1|297.25|294.45|0
1685491500000|2023-05-31 00:05:00|297.25|294.45|298.23|295.43|298.23|295.43|297.09|294.29|0
1685491800000|2023-05-31 00:10:00|298.15|295.35|298.39|295.59|298.39|295.59|297.41|294.61|0
1685492100000|2023-05-31 00:15:00|298.55|295.75|297.9|295.1|298.55|295.75|297.9|295.1|0
1685492400000|2023-05-31 00:20:00|298.06|295.26|298.22|295.42|298.39|295.59|298.06|295.26|0
1685492700000|2023-05-31 00:25:00|298.14|295.34|298.38|295.58|298.38|295.58|298.06|295.26|0
1685493000000|2023-05-31 00:30:00|298.55|295.75|298.71|295.91|299.04|296.24|298.38|295.58|0
1685493300000|2023-05-31 00:35:00|298.87|296.07|298.38|295.58|298.87|296.07|298.22|295.42|0
1685493600000|2023-05-31 00:40:00|298.22|295.42|298.05|295.25|298.22|295.42|297.73|294.93|0
1685493900000|2023-05-31 00:45:00|297.97|295.17|298.21|295.41|298.38|295.58|297.89|295.09|0
1685494200000|2023-05-31 00:50:00|298.38|295.58|298.21|295.41|298.38|295.58|298.21|295.41|0
1685494500000|2023-05-31 00:55:00|298.38|295.58|298.21|295.41|298.38|295.58|297.89|295.09|0
1685494800000|2023-05-31 01:00:00|298.05|295.25|298.7|295.9|298.7|295.9|298.05|295.25|0
1685495100000|2023-05-31 01:05:00|298.62|295.82|299.02|296.22|299.02|296.22|298.46|295.66|0
1685495400000|2023-05-31 01:10:00|298.86|296.06|299.02|296.22|299.35|296.55|298.86|296.06|0
1685495700000|2023-05-31 01:15:00|299.19|296.39|298.37|295.57|299.35|296.55|298.21|295.41|0
1685496000000|2023-05-31 01:20:00|298.21|295.41|298.2|295.4|298.37|295.57|298.04|295.24|0
1685496300000|2023-05-31 01:25:00|298.04|295.24|298.2|295.4|298.2|295.4|297.88|295.08|0
1685496600000|2023-05-31 01:30:00|298.37|295.57|299.51|296.71|300.33|297.53|298.37|295.57|0
1685496900000|2023-05-31 01:35:00|299.67|296.87|299.67|296.87|300|297.2|299.34|296.54|0
1685497200000|2023-05-31 01:40:00|299.51|296.71|300.08|297.28|300.16|297.36|299.02|296.22|0
1685497500000|2023-05-31 01:45:00|300|297.2|299.99|297.19|300.49|297.69|299.5|296.7|0
1685497800000|2023-05-31 01:50:00|299.83|297.03|299.34|296.54|299.99|297.19|298.69|295.89|0
1685498100000|2023-05-31 01:55:00|299.18|296.38|300.81|298.01|300.97|298.17|299.18|296.38|0
1685498400000|2023-05-31 02:00:00|300.48|297.68|301.3|298.5|301.79|298.99|300.48|297.68|0
1685498700000|2023-05-31 02:05:00|301.47|298.67|302.78|299.98|302.78|299.98|301.3|298.5|0
1685499000000|2023-05-31 02:10:00|303.27|300.47|302.78|299.98|303.27|300.47|301.96|299.16|0
1685499300000|2023-05-31 02:15:00|302.61|299.81|302.86|300.06|303.44|300.64|302.45|299.65|0
1685499600000|2023-05-31 02:20:00|303.11|300.31|303.27|300.47|303.76|300.96|303.11|300.31|0
1685499900000|2023-05-31 02:25:00|303.35|300.55|302.94|300.14|303.76|300.96|302.77|299.97|0
1685500200000|2023-05-31 02:30:00|303.02|300.22|302.94|300.14|303.6|300.8|302.94|300.14|0
1685500500000|2023-05-31 02:35:00|302.77|299.97|302.44|299.64|303.6|300.8|302.44|299.64|0
1685500800000|2023-05-31 02:40:00|302.61|299.81|302.93|300.13|303.1|300.3|302.44|299.64|0
1685501100000|2023-05-31 02:45:00|302.77|299.97|303.43|300.63|303.43|300.63|302.77|299.97|0
1685501400000|2023-05-31 02:50:00|303.26|300.46|302.44|299.64|303.26|300.46|302.27|299.47|0
1685501700000|2023-05-31 02:55:00|302.27|299.47|303.26|300.46|303.26|300.46|302.27|299.47|0
1685502000000|2023-05-31 03:00:00|303.09|300.29|303.59|300.79|303.75|300.95|303.09|300.29|0
1685502300000|2023-05-31 03:05:00|303.75|300.95|304.41|301.61|304.74|301.94|303.26|300.46|0
1685502600000|2023-05-31 03:10:00|304.58|301.78|304.57|301.77|304.74|301.94|303.91|301.11|0
1685502900000|2023-05-31 03:15:00|304.41|301.61|304.08|301.28|304.57|301.77|303.91|301.11|0
1685503200000|2023-05-31 03:20:00|304|301.2|304.08|301.28|304.08|301.28|303.5|300.7|0
1685503500000|2023-05-31 03:25:00|304.41|301.61|304.24|301.44|304.41|301.61|303.58|300.78|0
1685503800000|2023-05-31 03:30:00|304.08|301.28|305.06|302.26|305.23|302.43|304.08|301.28|0
1685504100000|2023-05-31 03:35:00|304.57|301.77|304.07|301.27|304.9|302.1|304.07|301.27|0
1685504400000|2023-05-31 03:40:00|303.91|301.11|303.91|301.11|304.07|301.27|303.74|300.94|0
1685504700000|2023-05-31 03:45:00|304.07|301.27|304.73|301.93|304.9|302.1|304.07|301.27|0
1685505000000|2023-05-31 03:50:00|304.56|301.76|305.31|302.51|305.89|303.09|304.56|301.76|0
1685505300000|2023-05-31 03:55:00|305.39|302.59|304.73|301.93|305.39|302.59|304.73|301.93|0
1685505600000|2023-05-31 04:00:00|304.89|302.09|305.39|302.59|305.39|302.59|304.73|301.93|0
1685505900000|2023-05-31 04:05:00|305.22|302.42|304.72|301.92|305.22|302.42|304.56|301.76|0
1685506200000|2023-05-31 04:10:00|304.89|302.09|304.23|301.43|304.89|302.09|304.23|301.43|0
1685506500000|2023-05-31 04:15:00|304.39|301.59|304.39|301.59|304.56|301.76|304.23|301.43|0
1685506800000|2023-05-31 04:20:00|304.56|301.76|304.55|301.75|304.89|302.09|304.39|301.59|0
1685507100000|2023-05-31 04:25:00|304.72|301.92|304.88|302.08|304.88|302.08|304.39|301.59|0
1685507400000|2023-05-31 04:30:00|304.72|301.92|304.88|302.08|304.88|302.08|304.22|301.42|0
1685507700000|2023-05-31 04:35:00|304.72|301.92|304.72|301.92|305.05|302.25|304.64|301.84|0
1685508000000|2023-05-31 04:40:00|304.55|301.75|304.88|302.08|304.88|302.08|304.39|301.59|0
1685508300000|2023-05-31 04:45:00|304.8|302|304.96|302.16|305.04|302.24|304.71|301.91|0
1685508600000|2023-05-31 04:50:00|305.04|302.24|305.04|302.24|305.21|302.41|304.88|302.08|0
1685508900000|2023-05-31 04:55:00|304.88|302.08|305.21|302.41|305.21|302.41|304.55|301.75|0
1685509200000|2023-05-31 05:00:00|305.54|302.74|306.45|303.65|306.7|303.9|305.54|302.74|0
1685509500000|2023-05-31 05:05:00|306.53|303.73|307.19|304.39|307.36|304.56|306.36|303.56|0
1685509800000|2023-05-31 05:10:00|307.36|304.56|306.53|303.73|307.69|304.89|306.53|303.73|0
1685510100000|2023-05-31 05:15:00|306.36|303.56|306.19|303.39|307.19|304.39|306.19|303.39|0
1685510400000|2023-05-31 05:20:00|306.03|303.23|305.86|303.06|306.19|303.39|305.86|303.06|0
1685510700000|2023-05-31 05:25:00|305.7|302.9|307.02|304.22|307.02|304.22|305.69|302.89|0
1685511000000|2023-05-31 05:30:00|306.85|304.05|308.02|305.22|308.18|305.38|306.85|304.05|0
1685511300000|2023-05-31 05:35:00|308.18|305.38|307.18|304.38|308.18|305.38|307.18|304.38|0
1685511600000|2023-05-31 05:40:00|307.1|304.3|307.02|304.22|307.51|304.71|306.68|303.88|0
1685511900000|2023-05-31 05:45:00|307.18|304.38|306.85|304.05|307.68|304.88|306.68|303.88|0
1685512200000|2023-05-31 05:50:00|306.68|303.88|306.02|303.22|306.68|303.88|306.02|303.22|0
1685512500000|2023-05-31 05:55:00|305.85|303.05|306.6|303.8|306.6|303.8|305.69|302.89|0
1685512800000|2023-05-31 06:00:00|306.51|303.71|307.76|304.96|307.84|305.04|306.35|303.55|0
1685513100000|2023-05-31 06:05:00|307.97|305.57|310.47|308.07|310.47|308.07|307.64|305.24|0
1685513400000|2023-05-31 06:10:00|310.64|308.24|310.64|308.24|311.64|309.24|310.3|307.9|0
1685513700000|2023-05-31 06:15:00|310.47|308.07|309.3|306.9|310.56|308.16|308.97|306.57|0
1685514000000|2023-05-31 06:20:00|309.13|306.73|310.13|307.73|310.3|307.9|308.97|306.57|0
1685514300000|2023-05-31 06:25:00|309.97|307.57|309.63|307.23|310.8|308.4|309.55|307.15|0
1685514600000|2023-05-31 06:30:00|309.47|307.07|308.8|306.4|309.47|307.07|308.13|305.73|0
1685514900000|2023-05-31 06:35:00|308.96|306.56|308.8|306.4|308.96|306.56|307.96|305.56|0
1685515200000|2023-05-31 06:40:00|308.63|306.23|308.79|306.39|308.8|306.4|308.46|306.06|0
1685515500000|2023-05-31 06:45:00|308.46|306.06|307.79|305.39|308.96|306.56|307.3|304.9|0
1685515800000|2023-05-31 06:50:00|307.63|305.23|309.12|306.72|309.13|306.73|307.63|305.23|0
1685516100000|2023-05-31 06:55:00|308.96|306.56|309.54|307.14|309.54|307.14|308.71|306.31|0
1685516400000|2023-05-31 07:00:00|309.46|307.06|309.96|307.56|310.96|308.56|307.63|305.23|0
1685516700000|2023-05-31 07:05:00|310.12|307.72|306.96|304.56|310.62|308.22|305.96|303.56|0
1685517000000|2023-05-31 07:10:00|307.62|305.22|307.38|304.98|307.95|305.55|305.88|303.48|0
1685517300000|2023-05-31 07:15:00|307.29|304.89|306.29|303.89|307.45|305.05|305.46|303.06|0
1685517600000|2023-05-31 07:20:00|306.21|303.81|306.29|303.89|308.7|306.3|305.63|303.23|0
1685517900000|2023-05-31 07:25:00|306.12|303.72|304.63|302.23|306.46|304.06|304.3|301.9|0
1685518200000|2023-05-31 07:30:00|304.8|302.4|304.96|302.56|305.46|303.06|303.97|301.57|0
1685518500000|2023-05-31 07:35:00|305.13|302.73|304.88|302.48|305.87|303.47|303.97|301.57|0
1685518800000|2023-05-31 07:40:00|304.71|302.31|305.54|303.14|305.54|303.14|304.05|301.65|0
1685519100000|2023-05-31 07:45:00|305.21|302.81|306.03|303.63|306.2|303.8|305.04|302.64|0
1685519400000|2023-05-31 07:50:00|305.87|303.47|306.2|303.8|306.86|304.46|305.37|302.97|0
1685519700000|2023-05-31 07:55:00|306.03|303.63|305.53|303.13|306.2|303.8|304.71|302.31|0
1685520000000|2023-05-31 08:00:00|305.62|303.22|307.19|304.79|307.35|304.95|305.04|302.64|0
1685520300000|2023-05-31 08:05:00|307.02|304.62|304.87|302.47|307.02|304.62|304.71|302.31|0
1685520600000|2023-05-31 08:10:00|304.96|302.56|305.7|303.3|306.19|303.79|304.87|302.47|0
1685520900000|2023-05-31 08:15:00|305.69|303.29|303.55|301.15|305.69|303.29|303.55|301.15|0
1685521200000|2023-05-31 08:20:00|303.71|301.31|304.21|301.81|304.7|302.3|303.38|300.98|0
1685521500000|2023-05-31 08:25:00|304.37|301.97|305.36|302.96|305.36|302.96|304.04|301.64|0
1685521800000|2023-05-31 08:30:00|305.2|302.8|306.19|303.79|306.52|304.12|304.54|302.14|0
1685522100000|2023-05-31 08:35:00|306.35|303.95|307.84|305.44|308.01|305.61|305.85|303.45|0
1685522400000|2023-05-31 08:40:00|308.01|305.61|307.67|305.27|308.34|305.94|307.34|304.94|0
1685522700000|2023-05-31 08:45:00|307.59|305.19|306.84|304.44|308.01|305.61|306.84|304.44|0
1685523000000|2023-05-31 08:50:00|306.68|304.28|306.01|303.61|306.68|304.28|305.02|302.62|0
1685523300000|2023-05-31 08:55:00|305.85|303.45|304.36|301.96|306.01|303.61|304.2|301.8|0
1685523600000|2023-05-31 09:00:00|304.53|302.13|303.04|300.64|304.53|302.13|302.88|300.48|0
1685523900000|2023-05-31 09:05:00|303.21|300.81|301.89|299.49|303.54|301.14|301.89|299.49|0
1685524200000|2023-05-31 09:10:00|302.22|299.82|303.7|301.3|303.78|301.38|302.22|299.82|0
1685524500000|2023-05-31 09:15:00|303.37|300.97|303.53|301.13|304.03|301.63|303.2|300.8|0
1685524800000|2023-05-31 09:20:00|303.62|301.22|302.87|300.47|303.86|301.46|302.71|300.31|0
1685525100000|2023-05-31 09:25:00|302.71|300.31|302.87|300.47|303.53|301.13|302.71|300.31|0
1685525400000|2023-05-31 09:30:00|302.96|300.56|303.36|300.96|303.69|301.29|302.87|300.47|0
1685525700000|2023-05-31 09:35:00|303.86|301.46|303.2|300.8|304.35|301.95|303.2|300.8|0
1685526000000|2023-05-31 09:40:00|303.03|300.63|302.05|299.65|303.36|300.96|301.88|299.48|0
1685526300000|2023-05-31 09:45:00|302.13|299.73|302.79|300.39|303.03|300.63|302.05|299.65|0
1685526600000|2023-05-31 09:50:00|302.87|300.47|304.51|302.11|304.84|302.44|302.87|300.47|0
1685526900000|2023-05-31 09:55:00|304.68|302.28|305.67|303.27|305.83|303.43|304.51|302.11|0
1685527200000|2023-05-31 10:00:00|304.84|302.44|304.84|302.44|305.42|303.02|304.34|301.94|0
1685527500000|2023-05-31 10:05:00|304.67|302.27|305|302.6|305.33|302.93|304.51|302.11|0
1685527800000|2023-05-31 10:10:00|304.59|302.19|306.49|304.09|306.65|304.25|304.51|302.11|0
1685528100000|2023-05-31 10:15:00|306.65|304.25|306.49|304.09|307.32|304.92|306.32|303.92|0
1685528400000|2023-05-31 10:20:00|306.65|304.25|307.65|305.25|307.98|305.58|306.65|304.25|0
1685528700000|2023-05-31 10:25:00|307.48|305.08|307.98|305.58|307.98|305.58|306.98|304.58|0
1685529000000|2023-05-31 10:30:00|307.81|305.41|307.15|304.75|308.31|305.91|306.98|304.58|0
1685529300000|2023-05-31 10:35:00|306.98|304.58|306.9|304.5|307.64|305.24|306.81|304.41|0
1685529600000|2023-05-31 10:40:00|306.98|304.58|304.99|302.59|306.98|304.58|304.99|302.59|0
1685529900000|2023-05-31 10:45:00|305.16|302.76|304.83|302.43|305.16|302.76|304.17|301.77|0
1685530200000|2023-05-31 10:50:00|304.66|302.26|304.66|302.26|304.99|302.59|304.33|301.93|0
1685530500000|2023-05-31 10:55:00|304.82|302.42|304.49|302.09|305.32|302.92|304.49|302.09|0
1685530800000|2023-05-31 11:00:00|304.33|301.93|304.66|302.26|304.66|302.26|303.83|301.43|0
1685531100000|2023-05-31 11:05:00|304.58|302.18|306.8|304.4|306.8|304.4|304.16|301.76|0
1685531400000|2023-05-31 11:10:00|306.97|304.57|306.31|303.91|306.97|304.57|305.48|303.08|0
1685531700000|2023-05-31 11:15:00|306.14|303.74|305.89|303.49|306.31|303.91|305.31|302.91|0
1685532000000|2023-05-31 11:20:00|305.81|303.41|305.64|303.24|306.63|304.23|305.31|302.91|0
1685532300000|2023-05-31 11:25:00|305.81|303.41|306.47|304.07|307.3|304.9|305.64|303.24|0
1685532600000|2023-05-31 11:30:00|306.63|304.23|305.64|303.24|306.96|304.56|305.64|303.24|0
1685532900000|2023-05-31 11:35:00|305.8|303.4|308.21|305.81|308.29|305.89|305.47|303.07|0
1685533200000|2023-05-31 11:40:00|308.12|305.72|308.95|306.55|309.12|306.72|308.12|305.72|0
1685533500000|2023-05-31 11:45:00|308.79|306.39|310.45|308.05|310.62|308.22|308.45|306.05|0
1685533800000|2023-05-31 11:50:00|310.28|307.88|310.78|308.38|311.12|308.72|309.62|307.22|0
1685534100000|2023-05-31 11:55:00|310.95|308.55|310.11|307.71|310.95|308.55|309.61|307.21|0
1685534400000|2023-05-31 12:00:00|309.95|307.55|310.03|307.63|310.61|308.21|309.45|307.05|0
1685534700000|2023-05-31 12:05:00|310.11|307.71|311.78|309.38|311.78|309.38|309.95|307.55|0
1685535000000|2023-05-31 12:10:00|311.61|309.21|311.61|309.21|311.78|309.38|310.78|308.38|0
1685535300000|2023-05-31 12:15:00|311.44|309.04|311.44|309.04|311.94|309.54|311.11|308.71|0
1685535600000|2023-05-31 12:20:00|311.28|308.88|311.94|309.54|312.28|309.88|311.11|308.71|0
1685535900000|2023-05-31 12:25:00|311.61|309.21|311.44|309.04|311.94|309.54|311.27|308.87|0
1685536200000|2023-05-31 12:30:00|311.27|308.87|310.77|308.37|311.77|309.37|310.52|308.12|0
1685536500000|2023-05-31 12:35:00|310.69|308.29|311.2|308.8|312.11|309.71|309.38|306.98|0
1685536800000|2023-05-31 12:40:00|311.03|308.63|311.11|308.71|311.2|308.8|310.02|307.62|0
1685537100000|2023-05-31 12:45:00|311.03|308.63|311.19|308.79|311.86|309.46|311.03|308.63|0
1685537400000|2023-05-31 12:50:00|311.36|308.96|311.69|309.29|311.86|309.46|310.86|308.46|0
1685537700000|2023-05-31 12:55:00|311.53|309.13|311.86|309.46|312.7|310.3|311.36|308.96|0
1685538000000|2023-05-31 13:00:00|312.03|309.63|312.19|309.79|312.53|310.13|311.69|309.29|0
1685538300000|2023-05-31 13:05:00|312.03|309.63|312.02|309.62|313.2|310.8|311.69|309.29|0
1685538600000|2023-05-31 13:10:00|312.19|309.79|310.68|308.28|312.53|310.13|310.35|307.95|0
1685538900000|2023-05-31 13:15:00|310.85|308.45|311.02|308.62|311.19|308.79|310.18|307.78|0
1685539200000|2023-05-31 13:20:00|311.35|308.95|310.68|308.28|311.35|308.95|310.18|307.78|0
1685539500000|2023-05-31 13:25:00|311.02|308.62|311.68|309.28|312.02|309.62|310.85|308.45|0
1685539800000|2023-05-31 13:30:00|312.02|309.62|312.22|309.82|312.72|310.32|308.01|305.61|0
1685540100000|2023-05-31 13:35:00|312.05|309.65|309.71|307.31|313.39|310.99|309.71|307.31|0
1685540400000|2023-05-31 13:40:00|309.88|307.48|308.55|306.15|310.88|308.48|308.21|305.81|0
1685540700000|2023-05-31 13:45:00|308.05|305.65|311.04|308.64|312.22|309.82|306.06|303.66|0
1685541000000|2023-05-31 13:50:00|311.38|308.98|311.71|309.31|313.05|310.65|309.04|306.64|0
1685541300000|2023-05-31 13:55:00|312.05|309.65|312.31|309.91|312.31|309.91|310.97|308.57|0
1685541600000|2023-05-31 14:00:00|313.49|311.09|312.65|310.25|314.5|312.1|311.47|309.07|0
1685541900000|2023-05-31 14:05:00|312.98|310.58|315|312.6|315.34|312.94|312.48|310.08|0
1685542200000|2023-05-31 14:10:00|314.83|312.43|317.2|314.8|317.53|315.13|314.83|312.43|0
1685542500000|2023-05-31 14:15:00|317.36|314.96|318.72|316.32|319.91|317.51|316.86|314.46|0
1685542800000|2023-05-31 14:20:00|318.89|316.49|320.25|317.85|320.42|318.02|318.21|315.81|0
1685543100000|2023-05-31 14:25:00|320.42|318.02|320.93|318.53|323.32|320.92|320.08|317.68|0
1685543400000|2023-05-31 14:30:00|321.44|319.04|323.15|320.75|323.32|320.92|320.25|317.85|0
1685543700000|2023-05-31 14:35:00|322.97|320.57|322.46|320.06|324.69|322.29|321.78|319.38|0
1685544000000|2023-05-31 14:40:00|322.63|320.23|322.29|319.89|323.66|321.26|321.78|319.38|0
1685544300000|2023-05-31 14:45:00|322.46|320.06|321.09|318.69|322.46|320.06|320.41|318.01|0
1685544600000|2023-05-31 14:50:00|321.6|319.2|321.09|318.69|321.77|319.37|320.24|317.84|0
1685544900000|2023-05-31 14:55:00|320.92|318.52|321.09|318.69|321.94|319.54|318.71|316.31|0
1685545200000|2023-05-31 15:00:00|320.92|318.52|321.6|319.2|322.45|320.05|319.73|317.33|0
1685545500000|2023-05-31 15:05:00|321.43|319.03|322.97|320.57|323.82|321.42|321.43|319.03|0
1685545800000|2023-05-31 15:10:00|322.96|320.56|323.48|321.08|323.65|321.25|321.94|319.54|0
1685546100000|2023-05-31 15:15:00|323.65|321.25|320.96|318.56|323.65|321.25|320.28|317.88|0
1685546400000|2023-05-31 15:20:00|320.79|318.39|319.93|317.53|320.79|318.39|319.42|317.02|0
1685546700000|2023-05-31 15:25:00|320.1|317.7|322.51|320.11|322.51|320.11|319.42|317.02|0
1685547000000|2023-05-31 15:30:00|322.34|319.94|321.82|319.42|322.86|320.46|320.96|318.56|0
1685547300000|2023-05-31 15:35:00|321.65|319.25|321.82|319.42|322.17|319.77|319.76|317.36|0
1685547600000|2023-05-31 15:40:00|321.65|319.25|322.67|320.27|323.35|320.95|320.27|317.87|0
1685547900000|2023-05-31 15:45:00|322.5|320.1|321.98|319.58|323.53|321.13|321.98|319.58|0
1685548200000|2023-05-31 15:50:00|322.16|319.76|320.53|318.13|323.7|321.3|320.36|317.96|0
1685548500000|2023-05-31 15:55:00|320.36|317.96|322.57|320.17|323.26|320.86|320.36|317.96|0
1685548800000|2023-05-31 16:00:00|322.4|320|319.84|317.44|322.57|320.17|319.67|317.27|0
1685549100000|2023-05-31 16:05:00|319.67|317.27|321.72|319.32|323.77|321.37|319.67|317.27|0
1685549400000|2023-05-31 16:10:00|321.89|319.49|321.37|318.97|322.4|320|320.86|318.46|0
1685549700000|2023-05-31 16:15:00|321.2|318.8|322.23|319.83|322.57|320.17|320.52|318.12|0
1685550000000|2023-05-31 16:20:00|322.06|319.66|321.2|318.8|322.74|320.34|321.03|318.63|0
1685550300000|2023-05-31 16:25:00|321.37|318.97|322.56|320.16|322.56|320.16|321.03|318.63|0
1685550600000|2023-05-31 16:30:00|322.39|319.99|321.2|318.8|323.25|320.85|321.03|318.63|0
1685550900000|2023-05-31 16:35:00|321.03|318.63|322.9|320.5|323.25|320.85|321.03|318.63|0
1685551200000|2023-05-31 16:40:00|322.73|320.33|321.37|318.97|322.9|320.5|320.34|317.94|0
1685551500000|2023-05-31 16:45:00|321.2|318.8|319.49|317.09|321.88|319.48|318.3|315.9|0
1685551800000|2023-05-31 16:50:00|319.66|317.26|322.05|319.65|324.27|321.87|319.49|317.09|0
1685552100000|2023-05-31 16:55:00|322.22|319.82|319.95|317.55|322.22|319.82|319.78|317.38|0
1685552400000|2023-05-31 17:00:00|320.12|317.72|319.44|317.04|320.97|318.57|319.44|317.04|0
1685552700000|2023-05-31 17:05:00|319.61|317.21|318.25|315.85|320.12|317.72|318.08|315.68|0
1685553000000|2023-05-31 17:10:00|318.08|315.68|318.92|316.52|319.09|316.69|317.4|315|0
1685553300000|2023-05-31 17:15:00|318.75|316.35|319.09|316.69|319.43|317.03|317.39|314.99|0
1685553600000|2023-05-31 17:20:00|319.6|317.2|318.41|316.01|319.94|317.54|317.73|315.33|0
1685553900000|2023-05-31 17:25:00|318.75|316.35|316.34|313.94|318.77|316.37|316.34|313.94|0
1685554200000|2023-05-31 17:30:00|316.17|313.77|314.82|312.42|316.34|313.94|314.31|311.91|0
1685554500000|2023-05-31 17:35:00|314.48|312.08|312.96|310.56|317.02|314.62|312.79|310.39|0
1685554800000|2023-05-31 17:40:00|312.79|310.39|312.12|309.72|312.79|310.39|310.27|307.87|0
1685555100000|2023-05-31 17:45:00|312.29|309.89|314.64|312.24|315.15|312.75|311.45|309.05|0
1685555400000|2023-05-31 17:50:00|314.48|312.08|313.37|310.97|314.48|312.08|312.12|309.72|0
1685555700000|2023-05-31 17:55:00|313.2|310.8|311.52|309.12|313.2|310.8|311.52|309.12|0
1685556000000|2023-05-31 18:00:00|311.68|309.28|312.02|309.62|313.53|311.13|311.35|308.95|0
1685556300000|2023-05-31 18:05:00|311.85|309.45|310.68|308.28|311.85|309.45|310.68|308.28|0
1685556600000|2023-05-31 18:10:00|310.84|308.44|309.67|307.27|311.68|309.28|309.67|307.27|0
1685556900000|2023-05-31 18:15:00|309.5|307.1|310.34|307.94|312.02|309.62|309|306.6|0
1685557200000|2023-05-31 18:20:00|310.51|308.11|311.01|308.61|311.85|309.45|310.17|307.77|0
1685557500000|2023-05-31 18:25:00|310.84|308.44|309.83|307.43|311.68|309.28|309.5|307.1|0
1685557800000|2023-05-31 18:30:00|309.67|307.27|312.01|309.61|312.01|309.61|309.67|307.27|0
1685558100000|2023-05-31 18:35:00|311.67|309.27|310.25|307.85|312.01|309.61|309.16|306.76|0
1685558400000|2023-05-31 18:40:00|310.17|307.77|310.5|308.1|311.17|308.77|310|307.6|0
1685558700000|2023-05-31 18:45:00|310.33|307.93|311.5|309.1|312.34|309.94|309.66|307.26|0
1685559000000|2023-05-31 18:50:00|311.67|309.27|314.02|311.62|316.39|313.99|311.5|309.1|0
1685559300000|2023-05-31 18:55:00|313.69|311.29|312.84|310.44|314.36|311.96|312.17|309.77|0
1685559600000|2023-05-31 19:00:00|313.01|310.61|313.85|311.45|314.86|312.46|312.51|310.11|0
1685559900000|2023-05-31 19:05:00|313.68|311.28|314.36|311.96|315.37|312.97|313.68|311.28|0
1685560200000|2023-05-31 19:10:00|314.19|311.79|313.34|310.94|315.2|312.8|313.01|310.61|0
1685560500000|2023-05-31 19:15:00|313.51|311.11|314.18|311.78|314.52|312.12|313.01|310.61|0
1685560800000|2023-05-31 19:20:00|314.69|312.29|312.5|310.1|314.69|312.29|312.16|309.76|0
1685561100000|2023-05-31 19:25:00|312.67|310.27|312.16|309.76|314.01|311.61|312|309.6|0
1685561400000|2023-05-31 19:30:00|312|309.6|311.16|308.76|313.34|310.94|310.82|308.42|0
1685561700000|2023-05-31 19:35:00|310.99|308.59|310.82|308.42|311.66|309.26|310.15|307.75|0
1685562000000|2023-05-31 19:40:00|310.65|308.25|307.48|305.08|311.15|308.75|307.14|304.74|0
1685562300000|2023-05-31 19:45:00|307.14|304.74|307.81|305.41|308.64|306.24|305.98|303.58|0
1685562600000|2023-05-31 19:50:00|309.98|307.58|313.33|310.93|313.67|311.27|309.64|307.24|0
1685562900000|2023-05-31 19:55:00|313.84|311.44|313.72|311.32|316.03|313.63|312.32|309.92|0
1685563200000|2023-05-31 20:00:00|313.89|311.49|315.41|313.01|315.58|313.18|311.35|308.95|0
1685563500000|2023-05-31 20:05:00|315.07|312.67|315.07|312.67|315.24|312.84|313.88|311.48|0
1685563800000|2023-05-31 20:10:00|314.9|312.5|314.56|312.16|315.07|312.67|314.22|311.82|0
1685564100000|2023-05-31 20:15:00|314.76|311.96|314.25|311.45|314.93|312.13|314.08|311.28|0
1685564400000|2023-05-31 20:20:00|314.08|311.28|312.9|310.1|314.08|311.28|312.9|310.1|0
1685564700000|2023-05-31 20:25:00|313.07|310.27|312.9|310.1|313.32|310.52|312.73|309.93|0
1685565000000|2023-05-31 20:30:00|312.89|310.09|312.56|309.76|313.06|310.26|312.39|309.59|0
1685565300000|2023-05-31 20:35:00|312.39|309.59|312.05|309.25|312.72|309.92|312.05|309.25|0
1685565600000|2023-05-31 20:40:00|312.22|309.42|313.57|310.77|313.57|310.77|312.22|309.42|0
1685565900000|2023-05-31 20:45:00|313.74|310.94|314.41|311.61|314.75|311.95|313.74|310.94|0
1685566200000|2023-05-31 20:50:00|314.24|311.44|313.23|310.43|314.41|311.61|313.23|310.43|0
1685566500000|2023-05-31 20:55:00|313.39|310.59|315.17|312.37|315.17|312.37|312.89|310.09|0
1685566800000|2023-05-31 21:00:00|314.95|312.15|314.51|311.71|314.95|312.15|314.41|311.61|0
1685567100000|2023-05-31 21:05:00|314.7|311.9|315|312.2|315|312.2|314.61|311.81|0
1685567400000|2023-05-31 21:10:00|315.02|312.22|314.68|311.88|315.02|312.22|314.46|311.66|0
1685567700000|2023-05-31 21:15:00|314.76|311.96|314.73|311.93|314.85|312.05|314.73|311.93|0
1685568000000|2023-05-31 21:20:00|314.55|311.75|314.38|311.58|314.55|311.75|314.35|311.55|0
1685568300000|2023-05-31 21:25:00|314.41|311.61|314.38|311.58|314.41|311.61|314.26|311.46|0
1685568600000|2023-05-31 21:30:00|314.41|311.61|314.72|311.92|314.8|312|314.38|311.58|0
1685568900000|2023-05-31 21:35:00|314.75|311.95|314.65|311.85|314.92|312.12|314.38|311.58|0
1685569200000|2023-05-31 21:40:00|314.6|311.8|314.75|311.95|314.89|312.09|314.6|311.8|0
1685569500000|2023-05-31 21:45:00|315.01|312.21|315.11|312.31|315.11|312.31|314.82|312.02|0
1685569800000|2023-05-31 21:50:00|315.04|312.24|314.77|311.97|315.04|312.24|314.42|311.62|0
1685570100000|2023-05-31 21:55:00|314.72|311.92|314.72|311.92|314.93|312.13|314.64|311.84|0
1685570400000|2023-05-31 22:00:00|314.65|311.85|313.88|311.08|314.65|311.85|313.71|310.91|0
1685570700000|2023-05-31 22:05:00|313.71|310.91|314.9|312.1|314.9|312.1|313.71|310.91|0
1685571000000|2023-05-31 22:10:00|314.73|311.93|314.22|311.42|315.15|312.35|314.05|311.25|0
1685571300000|2023-05-31 22:15:00|314.05|311.25|314.22|311.42|314.22|311.42|313.37|310.57|0
1685571600000|2023-05-31 22:20:00|314.14|311.34|313.37|310.57|314.56|311.76|313.37|310.57|0
1685571900000|2023-05-31 22:25:00|313.46|310.66|314.05|311.25|314.21|311.41|313.2|310.4|0
1685572200000|2023-05-31 22:30:00|314.21|311.41|314.38|311.58|314.55|311.75|314.04|311.24|0
1685572500000|2023-05-31 22:35:00|314.21|311.41|313.7|310.9|314.21|311.41|313.37|310.57|0
1685572800000|2023-05-31 22:40:00|313.87|311.07|314.04|311.24|314.04|311.24|313.36|310.56|0
1685573100000|2023-05-31 22:45:00|313.79|310.99|314.04|311.24|314.47|311.67|313.79|310.99|0
1685573400000|2023-05-31 22:50:00|314.21|311.41|312.35|309.55|314.38|311.58|312.18|309.38|0
1685573700000|2023-05-31 22:55:00|312.44|309.64|312.18|309.38|312.69|309.89|312.01|309.21|0
1685574000000|2023-05-31 23:00:00|312.01|309.21|312.18|309.38|312.18|309.38|311.42|308.62|0
1685574300000|2023-05-31 23:05:00|312.35|309.55|312.51|309.71|313.02|310.22|312.35|309.55|0
1685574600000|2023-05-31 23:10:00|312.68|309.88|312.85|310.05|313.02|310.22|312.68|309.88|0
1685574900000|2023-05-31 23:15:00|312.68|309.88|312.34|309.54|312.68|309.88|312.17|309.37|0
1685575200000|2023-05-31 23:20:00|312.17|309.37|312|309.2|312.51|309.71|312|309.2|0
1685575500000|2023-05-31 23:25:00|312.17|309.37|312.51|309.71|312.85|310.05|312|309.2|0
1685575800000|2023-05-31 23:30:00|312.43|309.63|312|309.2|312.51|309.71|312|309.2|0
1685576100000|2023-05-31 23:35:00|312.09|309.29|311.49|308.69|312.09|309.29|311.33|308.53|0
1685576400000|2023-05-31 23:40:00|311.33|308.53|310.82|308.02|311.66|308.86|310.65|307.85|0
1685576700000|2023-05-31 23:45:00|310.65|307.85|309.81|307.01|310.65|307.85|309.81|307.01|0
1685577000000|2023-05-31 23:50:00|309.98|307.18|309.98|307.18|309.98|307.18|309.47|306.67|0
1685577300000|2023-05-31 23:55:00|309.9|307.1|309.64|306.84|309.98|307.18|309.64|306.84|0
1685577600000|2023-06-01 00:00:00|309.81|307.01|308.97|306.17|310.65|307.85|308.97|306.17|0
1685577900000|2023-06-01 00:05:00|308.8|306|309.13|306.33|309.47|306.67|308.8|306|0
1685578200000|2023-06-01 00:10:00|309.3|306.5|309.47|306.67|309.8|307|308.97|306.17|0
1685578500000|2023-06-01 00:15:00|309.3|306.5|309.63|306.83|309.97|307.17|309.3|306.5|0
1685578800000|2023-06-01 00:20:00|309.47|306.67|308.83|306.03|310.42|307.62|308.73|305.93|0
1685579100000|2023-06-01 00:25:00|309|306.2|309.34|306.54|309.51|306.71|308.83|306.03|0
1685579400000|2023-06-01 00:30:00|309.5|306.7|309.34|306.54|309.67|306.87|309.17|306.37|0
1685579700000|2023-06-01 00:35:00|309.5|306.7|311.02|308.22|311.19|308.39|309.34|306.54|0
1685580000000|2023-06-01 00:40:00|310.85|308.05|312.71|309.91|313.04|310.24|310.85|308.05|0
1685580300000|2023-06-01 00:45:00|312.88|310.08|314.23|311.43|314.74|311.94|312.88|310.08|0
1685580600000|2023-06-01 00:50:00|314.4|311.6|313.38|310.58|314.4|311.6|312.53|309.73|0
1685580900000|2023-06-01 00:55:00|313.72|310.92|313.38|310.58|313.89|311.09|313.21|310.41|0
1685581200000|2023-06-01 01:00:00|313.21|310.41|312.19|309.39|313.21|310.41|312.02|309.22|0
1685581500000|2023-06-01 01:05:00|312.11|309.31|312.7|309.9|313.55|310.75|312.02|309.22|0
1685581800000|2023-06-01 01:10:00|312.62|309.82|312.7|309.9|313.21|310.41|312.53|309.73|0
1685582100000|2023-06-01 01:15:00|312.62|309.82|311.85|309.05|313.21|310.41|311.85|309.05|0
1685582400000|2023-06-01 01:20:00|311.68|308.88|310.67|307.87|311.85|309.05|310.59|307.79|0
1685582700000|2023-06-01 01:25:00|310.5|307.7|308.31|305.51|310.67|307.87|305.47|302.67|0
1685583000000|2023-06-01 01:30:00|308.14|305.34|309.15|306.35|309.82|307.02|307.9|305.1|0
1685583300000|2023-06-01 01:35:00|309.32|306.52|311.17|308.37|311.34|308.54|308.65|305.85|0
1685583600000|2023-06-01 01:40:00|311.34|308.54|313.88|311.08|314.55|311.75|310.5|307.7|0
1685583900000|2023-06-01 01:45:00|317.19|314.39|315.4|312.6|317.19|314.39|314.55|311.75|0
1685584200000|2023-06-01 01:50:00|315.23|312.43|315.06|312.26|318.3|315.5|314.38|311.58|0
1685584500000|2023-06-01 01:55:00|315.23|312.43|313.53|310.73|315.23|312.43|313.36|310.56|0
1685584800000|2023-06-01 02:00:00|313.7|310.9|312.68|309.88|313.87|311.07|312.51|309.71|0
1685585100000|2023-06-01 02:05:00|312.85|310.05|313.36|310.56|313.79|310.99|312.68|309.88|0
1685585400000|2023-06-01 02:10:00|313.19|310.39|314.21|311.41|314.72|311.92|312.85|310.05|0
1685585700000|2023-06-01 02:15:00|314.38|311.58|316.16|313.36|316.16|313.36|313.7|310.9|0
1685586000000|2023-06-01 02:20:00|316.07|313.27|314.37|311.57|316.76|313.96|314.03|311.23|0
1685586300000|2023-06-01 02:25:00|314.54|311.74|314.88|312.08|315.39|312.59|314.54|311.74|0
1685586600000|2023-06-01 02:30:00|315.05|312.25|313.18|310.38|315.05|312.25|313.01|310.21|0
1685586900000|2023-06-01 02:35:00|313.1|310.3|313.01|310.21|313.18|310.38|312.51|309.71|0
1685587200000|2023-06-01 02:40:00|312.84|310.04|312.5|309.7|313.35|310.55|312.5|309.7|0
1685587500000|2023-06-01 02:45:00|312|309.2|313.01|310.21|313.01|310.21|312|309.2|0
1685587800000|2023-06-01 02:50:00|313.18|310.38|313.52|310.72|314.2|311.4|313.01|310.21|0
1685588100000|2023-06-01 02:55:00|313.69|310.89|312.84|310.04|313.86|311.06|312.67|309.87|0
1685588400000|2023-06-01 03:00:00|312.67|309.87|312.33|309.53|313.18|310.38|312.16|309.36|0
1685588700000|2023-06-01 03:05:00|312.5|309.7|311.65|308.85|312.67|309.87|310.81|308.01|0
1685589000000|2023-06-01 03:10:00|311.74|308.94|312.16|309.36|312.33|309.53|311.65|308.85|0
1685589300000|2023-06-01 03:15:00|311.99|309.19|311.14|308.34|312.33|309.53|311.14|308.34|0
1685589600000|2023-06-01 03:20:00|311.31|308.51|311.65|308.85|311.82|309.02|310.97|308.17|0
1685589900000|2023-06-01 03:25:00|311.82|309.02|311.14|308.34|311.99|309.19|311.14|308.34|0
1685590200000|2023-06-01 03:30:00|311.31|308.51|310.97|308.17|311.65|308.85|310.8|308|0
1685590500000|2023-06-01 03:35:00|311.14|308.34|311.14|308.34|311.48|308.68|310.97|308.17|0
1685590800000|2023-06-01 03:40:00|310.97|308.17|310.97|308.17|311.23|308.43|310.8|308|0
1685591100000|2023-06-01 03:45:00|311.14|308.34|312.66|309.86|312.66|309.86|311.14|308.34|0
1685591400000|2023-06-01 03:50:00|312.49|309.69|311.98|309.18|312.66|309.86|311.98|309.18|0
1685591700000|2023-06-01 03:55:00|312.15|309.35|311.3|308.5|312.15|309.35|310.79|307.99|0
1685592000000|2023-06-01 04:00:00|311.13|308.33|311.64|308.84|311.64|308.84|311.13|308.33|0
1685592300000|2023-06-01 04:05:00|311.47|308.67|310.96|308.16|311.47|308.67|310.96|308.16|0
1685592600000|2023-06-01 04:10:00|310.79|307.99|310.96|308.16|311.13|308.33|310.79|307.99|0
1685592900000|2023-06-01 04:15:00|310.79|307.99|309.44|306.64|311.13|308.33|309.27|306.47|0
1685593200000|2023-06-01 04:20:00|309.61|306.81|309.78|306.98|310.45|307.65|309.53|306.73|0
1685593500000|2023-06-01 04:25:00|309.95|307.15|310.28|307.48|310.28|307.48|309.94|307.14|0
1685593800000|2023-06-01 04:30:00|309.94|307.14|310.28|307.48|310.45|307.65|309.61|306.81|0
1685594100000|2023-06-01 04:35:00|310.45|307.65|310.11|307.31|310.62|307.82|309.94|307.14|0
1685594400000|2023-06-01 04:40:00|310.28|307.48|310.61|307.81|310.61|307.81|310.11|307.31|0
1685594700000|2023-06-01 04:45:00|310.78|307.98|310.95|308.15|311.12|308.32|310.78|307.98|0
1685595000000|2023-06-01 04:50:00|311.12|308.32|311.12|308.32|311.12|308.32|310.61|307.81|0
1685595300000|2023-06-01 04:55:00|311.04|308.24|311.12|308.32|311.28|308.48|310.78|307.98|0
1685595600000|2023-06-01 05:00:00|310.95|308.15|310.44|307.64|311.12|308.32|309.77|306.97|0
1685595900000|2023-06-01 05:05:00|310.61|307.81|309.6|306.8|310.61|307.81|309.6|306.8|0
1685596200000|2023-06-01 05:10:00|309.43|306.63|310.1|307.3|310.27|307.47|309.43|306.63|0
1685596500000|2023-06-01 05:15:00|310.02|307.22|310.52|307.72|310.52|307.72|309.93|307.13|0
1685596800000|2023-06-01 05:20:00|310.44|307.64|309.93|307.13|310.6|307.8|309.42|306.62|0
1685597100000|2023-06-01 05:25:00|310.02|307.22|309.76|306.96|310.27|307.47|309.59|306.79|0
1685597400000|2023-06-01 05:30:00|309.68|306.88|309.93|307.13|310.09|307.29|309.42|306.62|0
1685597700000|2023-06-01 05:35:00|310.09|307.29|309.42|306.62|310.43|307.63|309.34|306.54|0
1685598000000|2023-06-01 05:40:00|309.51|306.71|310.26|307.46|310.26|307.46|309.25|306.45|0
1685598300000|2023-06-01 05:45:00|310.18|307.38|309.75|306.95|310.18|307.38|309.42|306.62|0
1685598600000|2023-06-01 05:50:00|309.92|307.12|309.58|306.78|309.92|307.12|309.42|306.62|0
1685598900000|2023-06-01 05:55:00|309.42|306.62|310.42|307.62|310.59|307.79|309.42|306.62|0
1685599200000|2023-06-01 06:00:00|310.59|307.79|310.42|307.62|311.77|308.97|310.26|307.46|0
1685599500000|2023-06-01 06:05:00|310.39|307.99|309.38|306.98|310.73|308.33|309.21|306.81|0
1685599800000|2023-06-01 06:10:00|309.21|306.81|308.37|305.97|309.38|306.98|308.37|305.97|0
1685600100000|2023-06-01 06:15:00|308.46|306.06|309.38|306.98|309.55|307.15|308.46|306.06|0
1685600400000|2023-06-01 06:20:00|309.21|306.81|309.04|306.64|309.88|307.48|309.04|306.64|0
1685600700000|2023-06-01 06:25:00|309.13|306.73|308.87|306.47|309.54|307.14|308.7|306.3|0
1685601000000|2023-06-01 06:30:00|308.7|306.3|308.7|306.3|308.87|306.47|308.2|305.8|0
1685601300000|2023-06-01 06:35:00|308.87|306.47|307.69|305.29|308.87|306.47|307.01|304.61|0
1685601600000|2023-06-01 06:40:00|307.52|305.12|307.69|305.29|308.45|306.05|307.52|305.12|0
1685601900000|2023-06-01 06:45:00|307.78|305.38|308.19|305.79|308.36|305.96|307.52|305.12|0
1685602200000|2023-06-01 06:50:00|308.36|305.96|307.85|305.45|308.36|305.96|307.69|305.29|0
1685602500000|2023-06-01 06:55:00|308.02|305.62|307.52|305.12|308.02|305.62|307.01|304.61|0
1685602800000|2023-06-01 07:00:00|307.85|305.45|307.85|305.45|309.54|307.14|307.35|304.95|0
1685603100000|2023-06-01 07:05:00|307.68|305.28|306.84|304.44|307.77|305.37|306|303.6|0
1685603400000|2023-06-01 07:10:00|307.01|304.61|305.49|303.09|307.34|304.94|305.16|302.76|0
1685603700000|2023-06-01 07:15:00|305.33|302.93|306.84|304.44|307|304.6|304.82|302.42|0
1685604000000|2023-06-01 07:20:00|306.33|303.93|306.67|304.27|307.26|304.86|305.83|303.43|0
1685604300000|2023-06-01 07:25:00|306.83|304.43|305.66|303.26|307|304.6|304.99|302.59|0
1685604600000|2023-06-01 07:30:00|305.15|302.75|305.42|303.02|306.39|303.99|304.91|302.51|0
1685604900000|2023-06-01 07:35:00|305.76|303.36|305.76|303.36|306.1|303.7|304.58|302.18|0
1685605200000|2023-06-01 07:40:00|306.01|303.61|306.43|304.03|306.43|304.03|304.58|302.18|0
1685605500000|2023-06-01 07:45:00|306.6|304.2|307.44|305.04|307.44|305.04|305.76|303.36|0
1685605800000|2023-06-01 07:50:00|307.27|304.87|307.1|304.7|307.61|305.21|306.6|304.2|0
1685606100000|2023-06-01 07:55:00|307.27|304.87|307.19|304.79|307.61|305.21|306.93|304.53|0
1685606400000|2023-06-01 08:00:00|306.93|304.53|308.79|306.39|309.13|306.73|306.85|304.45|0
1685606700000|2023-06-01 08:05:00|308.62|306.22|308.45|306.05|309.97|307.57|308.28|305.88|0
1685607000000|2023-06-01 08:10:00|308.62|306.22|308.45|306.05|309.13|306.73|308.11|305.71|0
1685607300000|2023-06-01 08:15:00|308.62|306.22|308.62|306.22|309.63|307.23|308.28|305.88|0
1685607600000|2023-06-01 08:20:00|308.78|306.38|308.95|306.55|309.97|307.57|308.78|306.38|0
1685607900000|2023-06-01 08:25:00|308.61|306.21|307.6|305.2|308.61|306.21|307.26|304.86|0
1685608200000|2023-06-01 08:30:00|307.43|305.03|306.42|304.02|307.6|305.2|306.08|303.68|0
1685608500000|2023-06-01 08:35:00|306.25|303.85|305.91|303.51|306.42|304.02|305.91|303.51|0
1685608800000|2023-06-01 08:40:00|306.25|303.85|306.08|303.68|306.58|304.18|305.74|303.34|0
1685609100000|2023-06-01 08:45:00|305.91|303.51|304.73|302.33|305.91|303.51|304.56|302.16|0
1685609400000|2023-06-01 08:50:00|304.56|302.16|304.23|301.83|304.56|302.16|303.89|301.49|0
1685609700000|2023-06-01 08:55:00|304.14|301.74|304.56|302.16|304.56|302.16|303.89|301.49|0
1685610000000|2023-06-01 09:00:00|304.39|301.99|304.89|302.49|305.4|303|304.39|301.99|0
1685610300000|2023-06-01 09:05:00|305.06|302.66|304.73|302.33|305.73|303.33|304.39|301.99|0
1685610600000|2023-06-01 09:10:00|304.89|302.49|305.4|303|305.4|303|304.64|302.24|0
1685610900000|2023-06-01 09:15:00|305.56|303.16|305.73|303.33|306.07|303.67|305.23|302.83|0
1685611200000|2023-06-01 09:20:00|305.9|303.5|306.23|303.83|306.24|303.84|305.73|303.33|0
1685611500000|2023-06-01 09:25:00|306.15|303.75|305.9|303.5|306.23|303.83|305.56|303.16|0
1685611800000|2023-06-01 09:30:00|306.23|303.83|306.4|304|306.91|304.51|306.06|303.66|0
1685612100000|2023-06-01 09:35:00|306.23|303.83|306.4|304|306.91|304.51|306.06|303.66|0
1685612400000|2023-06-01 09:40:00|306.23|303.83|305.31|302.91|306.57|304.17|305.22|302.82|0
1685612700000|2023-06-01 09:45:00|305.39|302.99|305.64|303.24|305.72|303.32|304.72|302.32|0
1685613000000|2023-06-01 09:50:00|305.55|303.15|305.39|302.99|306.06|303.66|305.22|302.82|0
1685613300000|2023-06-01 09:55:00|305.55|303.15|304.71|302.31|305.72|303.32|304.71|302.31|0
1685613600000|2023-06-01 10:00:00|304.54|302.14|305.38|302.98|305.55|303.15|304.54|302.14|0
1685613900000|2023-06-01 10:05:00|305.21|302.81|304.54|302.14|305.89|303.49|304.54|302.14|0
1685614200000|2023-06-01 10:10:00|304.37|301.97|304.54|302.14|305.04|302.64|304.21|301.81|0
1685614500000|2023-06-01 10:15:00|304.71|302.31|305.04|302.64|305.38|302.98|304.71|302.31|0
1685614800000|2023-06-01 10:20:00|304.87|302.47|304.03|301.63|305.04|302.64|303.95|301.55|0
1685615100000|2023-06-01 10:25:00|303.87|301.47|303.36|300.96|304.2|301.8|303.36|300.96|0
1685615400000|2023-06-01 10:30:00|303.19|300.79|303.19|300.79|303.53|301.13|302.19|299.79|0
1685615700000|2023-06-01 10:35:00|303.03|300.63|303.11|300.71|303.69|301.29|302.69|300.29|0
1685616000000|2023-06-01 10:40:00|303.02|300.62|303.52|301.12|303.53|301.13|302.86|300.46|0
1685616300000|2023-06-01 10:45:00|303.36|300.96|303.52|301.12|303.69|301.29|303.36|300.96|0
1685616600000|2023-06-01 10:50:00|303.36|300.96|303.02|300.62|303.52|301.12|302.85|300.45|0
1685616900000|2023-06-01 10:55:00|303.19|300.79|305.7|303.3|305.7|303.3|303.19|300.79|0
1685617200000|2023-06-01 11:00:00|305.54|303.14|304.69|302.29|305.54|303.14|304.19|301.79|0
1685617500000|2023-06-01 11:05:00|304.53|302.13|304.02|301.62|304.53|302.13|303.85|301.45|0
1685617800000|2023-06-01 11:10:00|303.85|301.45|302.85|300.45|304.36|301.96|302.68|300.28|0
1685618100000|2023-06-01 11:15:00|302.68|300.28|303.68|301.28|303.85|301.45|302.68|300.28|0
1685618400000|2023-06-01 11:20:00|303.85|301.45|304.35|301.95|304.35|301.95|303.85|301.45|0
1685618700000|2023-06-01 11:25:00|304.52|302.12|305.53|303.13|305.7|303.3|303.85|301.45|0
1685619000000|2023-06-01 11:30:00|305.36|302.96|305.19|302.79|305.53|303.13|304.52|302.12|0
1685619300000|2023-06-01 11:35:00|305.36|302.96|306.2|303.8|306.37|303.97|305.36|302.96|0
1685619600000|2023-06-01 11:40:00|306.03|303.63|304.68|302.28|306.54|304.14|304.68|302.28|0
1685619900000|2023-06-01 11:45:00|305.19|302.79|306.53|304.13|306.7|304.3|305.02|302.62|0
1685620200000|2023-06-01 11:50:00|306.7|304.3|306.87|304.47|306.87|304.47|306.03|303.63|0
1685620500000|2023-06-01 11:55:00|306.7|304.3|306.36|303.96|307.2|304.8|306.36|303.96|0
1685620800000|2023-06-01 12:00:00|306.53|304.13|305.85|303.45|306.53|304.13|305.18|302.78|0
1685621100000|2023-06-01 12:05:00|306.02|303.62|308.72|306.32|308.72|306.32|305.85|303.45|0
1685621400000|2023-06-01 12:10:00|308.89|306.49|308.55|306.15|309.06|306.66|308.21|305.81|0
1685621700000|2023-06-01 12:15:00|307.71|305.31|309.57|307.17|311.44|309.04|307.71|305.31|0
1685622000000|2023-06-01 12:20:00|309.74|307.34|308.89|306.49|311.09|308.69|308.89|306.49|0
1685622300000|2023-06-01 12:25:00|309.06|306.66|309.99|307.59|309.99|307.59|308.21|305.81|0
1685622600000|2023-06-01 12:30:00|309.48|307.08|307.87|305.47|309.65|307.25|305.51|303.11|0
1685622900000|2023-06-01 12:35:00|307.53|305.13|309.9|307.5|310.41|308.01|307.53|305.13|0
1685623200000|2023-06-01 12:40:00|310.07|307.67|310.41|308.01|312.2|309.8|310.07|307.67|0
1685623500000|2023-06-01 12:45:00|310.33|307.93|311.43|309.03|312.45|310.05|309.9|307.5|0
1685623800000|2023-06-01 12:50:00|311.6|309.2|311.26|308.86|312.11|309.71|310.58|308.18|0
1685624100000|2023-06-01 12:55:00|311.43|309.03|310.74|308.34|311.77|309.37|310.07|307.67|0
1685624400000|2023-06-01 13:00:00|311.08|308.68|311.93|309.53|312.44|310.04|310.74|308.34|0
1685624700000|2023-06-01 13:05:00|311.85|309.45|309.72|307.32|312.1|309.7|309.21|306.81|0
1685625000000|2023-06-01 13:10:00|309.89|307.49|309.89|307.49|310.23|307.83|309.04|306.64|0
1685625300000|2023-06-01 13:15:00|310.06|307.66|310.06|307.66|310.74|308.34|309.72|307.32|0
1685625600000|2023-06-01 13:20:00|310.23|307.83|309.04|306.64|310.23|307.83|308.7|306.3|0
1685625900000|2023-06-01 13:25:00|308.87|306.47|310.4|308|310.4|308|308.87|306.47|0
1685626200000|2023-06-01 13:30:00|310.57|308.17|316.2|313.8|316.71|314.31|309.72|307.32|0
1685626500000|2023-06-01 13:35:00|315.68|313.28|311.23|308.83|317.74|315.34|311.06|308.66|0
1685626800000|2023-06-01 13:40:00|311.06|308.66|313.63|311.23|314.76|312.36|311.06|308.66|0
1685627100000|2023-06-01 13:45:00|313.55|311.15|314.66|312.26|316.22|313.82|313.55|311.15|0
1685627400000|2023-06-01 13:50:00|314.49|312.09|315.18|312.78|317.08|314.68|313.8|311.4|0
1685627700000|2023-06-01 13:55:00|315.35|312.95|314.32|311.92|316.56|314.16|313.11|310.71|0
1685628000000|2023-06-01 14:00:00|312.86|310.46|309.85|307.45|313.72|311.32|308.65|306.25|0
1685628300000|2023-06-01 14:05:00|309.68|307.28|308.31|305.91|309.68|307.28|306.95|304.55|0
1685628600000|2023-06-01 14:10:00|308.14|305.74|305.25|302.85|308.48|306.08|305.25|302.85|0
1685628900000|2023-06-01 14:15:00|305.08|302.68|308.82|306.42|309.5|307.1|303.89|301.49|0
1685629200000|2023-06-01 14:20:00|309.16|306.76|311.56|309.16|312.07|309.67|308.48|306.08|0
1685629500000|2023-06-01 14:25:00|311.73|309.33|308.65|306.25|312.76|310.36|308.31|305.91|0
1685629800000|2023-06-01 14:30:00|308.48|306.08|308.48|306.08|309.67|307.27|307.96|305.56|0
1685630100000|2023-06-01 14:35:00|308.3|305.9|306.09|303.69|308.82|306.42|305.75|303.35|0
1685630400000|2023-06-01 14:40:00|305.92|303.52|300.85|298.45|306.26|303.86|300.34|297.94|0
1685630700000|2023-06-01 14:45:00|300.68|298.28|300.34|297.94|301.69|299.29|297.16|294.76|0
1685631000000|2023-06-01 14:50:00|300.01|297.61|298.83|296.43|300.34|297.94|298.5|296.1|0
1685631300000|2023-06-01 14:55:00|299|296.6|299.1|296.7|301.95|299.55|298.33|295.93|0
1685631600000|2023-06-01 15:00:00|298.93|296.53|298.59|296.19|300.28|297.88|297.92|295.52|0
1685631900000|2023-06-01 15:05:00|298.76|296.36|298.93|296.53|299.6|297.2|297.59|295.19|0
1685632200000|2023-06-01 15:10:00|299.1|296.7|296.08|293.68|299.6|297.2|295.58|293.18|0
1685632500000|2023-06-01 15:15:00|295.58|293.18|295.08|292.68|295.58|293.18|292.75|290.35|0
1685632800000|2023-06-01 15:20:00|294.91|292.51|294.07|291.67|296.58|294.18|294.07|291.67|0
1685633100000|2023-06-01 15:25:00|293.91|291.51|293.57|291.17|294.74|292.34|292.74|290.34|0
1685633400000|2023-06-01 15:30:00|293.41|291.01|292.66|290.26|294.65|292.25|291.99|289.59|0
1685633700000|2023-06-01 15:35:00|292.49|290.09|293.65|291.25|293.81|291.41|291.66|289.26|0
1685634000000|2023-06-01 15:40:00|293.32|290.92|291.49|289.09|293.65|291.25|290.5|288.1|0
1685634300000|2023-06-01 15:45:00|291.66|289.26|290.01|287.61|291.66|289.26|289.84|287.44|0
1685634600000|2023-06-01 15:50:00|289.84|287.44|289.51|287.11|290.5|288.1|288.36|285.96|0
1685634900000|2023-06-01 15:55:00|289.35|286.95|288.2|285.8|290.01|287.61|288.03|285.63|0
1685635200000|2023-06-01 16:00:00|288.03|285.63|287.05|284.65|288.2|285.8|285.41|283.01|0
1685635500000|2023-06-01 16:05:00|287.21|284.81|286.88|284.48|287.87|285.47|286.39|283.99|0
1685635800000|2023-06-01 16:10:00|286.72|284.32|286.55|284.15|287.54|285.14|286.07|283.67|0
1685636100000|2023-06-01 16:15:00|286.39|283.99|285.33|282.93|287.7|285.3|284.92|282.52|0
1685636400000|2023-06-01 16:20:00|285.25|282.85|284.27|281.87|285.57|283.17|283.13|280.73|0
1685636700000|2023-06-01 16:25:00|284.1|281.7|284.1|281.7|284.76|282.36|283.78|281.38|0
1685637000000|2023-06-01 16:30:00|283.61|281.21|284.59|282.19|284.92|282.52|283.29|280.89|0
1685637300000|2023-06-01 16:35:00|284.92|282.52|286.33|283.93|287.24|284.84|283.94|281.54|0
1685637600000|2023-06-01 16:40:00|286.16|283.76|287.3|284.9|287.3|284.9|286.16|283.76|0
1685637900000|2023-06-01 16:45:00|287.14|284.74|286.65|284.25|288.76|286.36|286.49|284.09|0
1685638200000|2023-06-01 16:50:00|286.49|284.09|286.32|283.92|287.3|284.9|286.16|283.76|0
1685638500000|2023-06-01 16:55:00|286.24|283.84|286.16|283.76|286.97|284.57|285.67|283.27|0
1685638800000|2023-06-01 17:00:00|286|283.6|286.81|284.41|287.29|284.89|285.51|283.11|0
1685639100000|2023-06-01 17:05:00|287.13|284.73|287.46|285.06|287.46|285.06|285.51|283.11|0
1685639400000|2023-06-01 17:10:00|287.78|285.38|285.24|282.84|287.78|285.38|285.08|282.68|0
1685639700000|2023-06-01 17:15:00|285.08|282.68|285.89|283.49|286.22|283.82|285.08|282.68|0
1685640000000|2023-06-01 17:20:00|286.05|283.65|286.87|284.47|287.52|285.12|284.11|281.71|0
1685640300000|2023-06-01 17:25:00|286.54|284.14|286.7|284.3|288.17|285.77|286.38|283.98|0
1685640600000|2023-06-01 17:30:00|286.54|284.14|286.86|284.46|287.84|285.44|286.54|284.14|0
1685640900000|2023-06-01 17:35:00|286.7|284.3|286.86|284.46|287.35|284.95|286.21|283.81|0
1685641200000|2023-06-01 17:40:00|287.02|284.62|286.21|283.81|287.68|285.28|286.21|283.81|0
1685641500000|2023-06-01 17:45:00|286.05|283.65|284.42|282.02|286.05|283.65|284.42|282.02|0
1685641800000|2023-06-01 17:50:00|284.26|281.86|283.61|281.21|284.91|282.51|283.45|281.05|0
1685642100000|2023-06-01 17:55:00|283.45|281.05|282.96|280.56|284.74|282.34|282.96|280.56|0
1685642400000|2023-06-01 18:00:00|282.8|280.4|283.77|281.37|285.07|282.67|282.8|280.4|0
1685642700000|2023-06-01 18:05:00|283.93|281.53|282.32|279.92|283.93|281.53|281.99|279.59|0
1685643000000|2023-06-01 18:10:00|282.48|280.08|283.28|280.88|283.61|281.21|282.48|280.08|0
1685643300000|2023-06-01 18:15:00|283.12|280.72|284.09|281.69|284.58|282.18|282.15|279.75|0
1685643600000|2023-06-01 18:20:00|283.93|281.53|282.96|280.56|283.93|281.53|282.64|280.24|0
1685643900000|2023-06-01 18:25:00|283.12|280.72|283.12|280.72|283.6|281.2|282.31|279.91|0
1685644200000|2023-06-01 18:30:00|282.96|280.56|284.09|281.69|284.09|281.69|282.79|280.39|0
1685644500000|2023-06-01 18:35:00|283.92|281.52|284.25|281.85|284.57|282.17|282.79|280.39|0
1685644800000|2023-06-01 18:40:00|284.09|281.69|283.44|281.04|284.25|281.85|283.11|280.71|0
1685645100000|2023-06-01 18:45:00|283.6|281.2|282.63|280.23|283.92|281.52|282.47|280.07|0
1685645400000|2023-06-01 18:50:00|282.47|280.07|281.34|278.94|282.95|280.55|280.69|278.29|0
1685645700000|2023-06-01 18:55:00|281.18|278.78|280.53|278.13|281.82|279.42|280.21|277.81|0
1685646000000|2023-06-01 19:00:00|280.37|277.97|278.13|275.73|280.85|278.45|278.13|275.73|0
1685646300000|2023-06-01 19:05:00|277.97|275.57|278.92|276.52|278.93|276.53|277.65|275.25|0
1685646600000|2023-06-01 19:10:00|278.76|276.36|278.12|275.72|279.24|276.84|278.12|275.72|0
1685646900000|2023-06-01 19:15:00|277.96|275.56|279.52|277.12|280.54|278.14|277.64|275.24|0
1685647200000|2023-06-01 19:20:00|279.35|276.95|281.69|279.29|281.76|279.36|278.87|276.47|0
1685647500000|2023-06-01 19:25:00|281.76|279.36|284.19|281.79|284.51|282.11|281.44|279.04|0
1685647800000|2023-06-01 19:30:00|284.02|281.62|287.27|284.87|288.09|285.69|283.7|281.3|0
1685648100000|2023-06-01 19:35:00|287.76|285.36|289.88|287.48|290.38|287.98|287.43|285.03|0
1685648400000|2023-06-01 19:40:00|290.05|287.65|288.08|285.68|290.7|288.3|287.76|285.36|0
1685648700000|2023-06-01 19:45:00|288.25|285.85|284.45|282.05|288.41|286.01|284.45|282.05|0
1685649000000|2023-06-01 19:50:00|285.43|283.03|286.56|284.16|288.36|285.96|285.43|283.03|0
1685649300000|2023-06-01 19:55:00|285.91|283.51|284.12|281.72|286.89|284.49|284.12|281.72|0
1685649600000|2023-06-01 20:00:00|284.61|282.21|282.99|280.59|285.1|282.7|282.99|280.59|0
1685649900000|2023-06-01 20:05:00|282.83|280.43|282.34|279.94|283.15|280.75|282.18|279.78|0
1685650200000|2023-06-01 20:10:00|282.18|279.78|282.01|279.61|282.34|279.94|281.37|278.97|0
1685650500000|2023-06-01 20:15:00|282.54|279.74|283.18|280.38|283.67|280.87|282.21|279.41|0
1685650800000|2023-06-01 20:20:00|283.11|280.31|282.7|279.9|283.18|280.38|282.21|279.41|0
1685651100000|2023-06-01 20:25:00|282.53|279.73|282.86|280.06|283.02|280.22|282.53|279.73|0
1685651400000|2023-06-01 20:30:00|283.02|280.22|282.53|279.73|283.02|280.22|282.37|279.57|0
1685651700000|2023-06-01 20:35:00|282.69|279.89|282.69|279.89|282.69|279.89|282.37|279.57|0
1685652000000|2023-06-01 20:40:00|282.53|279.73|282.04|279.24|282.53|279.73|281.88|279.08|0
1685652300000|2023-06-01 20:45:00|282.21|279.41|282.37|279.57|282.37|279.57|281.97|279.17|0
1685652600000|2023-06-01 20:50:00|282.04|279.24|282.04|279.24|282.2|279.4|281.72|278.92|0
1685652900000|2023-06-01 20:55:00|281.88|279.08|282.12|279.32|282.12|279.32|281.88|279.08|0
1685653200000|2023-06-01 21:00:00|282.07|279.27|282.05|279.25|282.17|279.37|281.67|278.87|0
1685653500000|2023-06-01 21:05:00|282.26|279.46|281.71|278.91|282.26|279.46|281.71|278.91|0
1685653800000|2023-06-01 21:10:00|281.7|278.9|280.66|277.86|281.7|278.9|280.59|277.79|0
1685654100000|2023-06-01 21:15:00|280.68|277.88|280.94|278.14|280.94|278.14|280.68|277.88|0
1685654400000|2023-06-01 21:20:00|281.03|278.23|280.78|277.98|281.12|278.32|280.4|277.6|0
1685654700000|2023-06-01 21:25:00|280.68|277.88|281.06|278.26|281.1|278.3|280.4|277.6|0
1685655000000|2023-06-01 21:30:00|281.08|278.28|281.33|278.53|281.43|278.63|280.8|278|0
1685655300000|2023-06-01 21:35:00|281.4|278.6|281.12|278.32|281.4|278.6|281.07|278.27|0
1685655600000|2023-06-01 21:40:00|281.22|278.42|281.4|278.6|281.45|278.65|281.12|278.32|0
1685655900000|2023-06-01 21:45:00|281.33|278.53|281.4|278.6|281.4|278.6|281.33|278.53|0
1685656200000|2023-06-01 21:50:00|281.33|278.53|281.51|278.71|281.51|278.71|281.33|278.53|0
1685656500000|2023-06-01 21:55:00|281.5|278.7|281.66|278.86|281.66|278.86|281.35|278.55|0
1685656800000|2023-06-01 22:00:00|282.11|279.31|281.7|278.9|282.51|279.71|281.54|278.74|0
1685657100000|2023-06-01 22:05:00|281.78|278.98|281.78|278.98|281.86|279.06|281.54|278.74|0
1685657400000|2023-06-01 22:10:00|281.86|279.06|282.18|279.38|282.18|279.38|281.7|278.9|0
1685657700000|2023-06-01 22:15:00|282.1|279.3|282.18|279.38|282.34|279.54|282.02|279.22|0
1685658000000|2023-06-01 22:20:00|282.1|279.3|282.26|279.46|282.34|279.54|282.1|279.3|0
1685658300000|2023-06-01 22:25:00|282.34|279.54|282.34|279.54|282.42|279.62|282.18|279.38|0
1685658600000|2023-06-01 22:30:00|282.5|279.7|282.34|279.54|282.66|279.86|282.26|279.46|0
1685658900000|2023-06-01 22:35:00|282.5|279.7|282.34|279.54|282.5|279.7|282.34|279.54|0
1685659200000|2023-06-01 22:40:00|282.17|279.37|282.17|279.37|282.5|279.7|282.1|279.3|0
1685659500000|2023-06-01 22:45:00|282.33|279.53|282.33|279.53|282.5|279.7|282.17|279.37|0
1685659800000|2023-06-01 22:50:00|282.49|279.69|282.01|279.21|282.49|279.69|282.01|279.21|0
1685660100000|2023-06-01 22:55:00|281.85|279.05|281.68|278.88|282.01|279.21|281.68|278.88|0
1685660400000|2023-06-01 23:00:00|281.85|279.05|282.33|279.53|282.33|279.53|281.85|279.05|0
1685660700000|2023-06-01 23:05:00|282.17|279.37|282.33|279.53|282.33|279.53|282.17|279.37|0
1685661000000|2023-06-01 23:10:00|282.25|279.45|282.33|279.53|282.81|280.01|282.17|279.37|0
1685661300000|2023-06-01 23:15:00|282.16|279.36|282.16|279.36|282.49|279.69|282|279.2|0
1685661600000|2023-06-01 23:20:00|282.09|279.29|282.16|279.36|282.32|279.52|282|279.2|0
1685661900000|2023-06-01 23:25:00|282.32|279.52|282.48|279.68|282.48|279.68|282.32|279.52|0
1685662200000|2023-06-01 23:30:00|282.41|279.61|282.32|279.52|282.48|279.68|282.32|279.52|0
1685662500000|2023-06-01 23:35:00|282.4|279.6|282.48|279.68|282.48|279.68|282.32|279.52|0
1685662800000|2023-06-01 23:40:00|282.32|279.52|282.32|279.52|282.48|279.68|282.16|279.36|0
1685663100000|2023-06-01 23:45:00|282.48|279.68|282.96|280.16|283.13|280.33|282.48|279.68|0
1685663400000|2023-06-01 23:50:00|283.12|280.32|283.12|280.32|283.45|280.65|282.8|280|0
1685663700000|2023-06-01 23:55:00|283.21|280.41|283.12|280.32|283.28|280.48|282.96|280.16|0
1685577600000|2023-06-01 00:00:00|309.81|307.01|308.97|306.17|310.65|307.85|308.97|306.17|0
1685577900000|2023-06-01 00:05:00|308.8|306|309.13|306.33|309.47|306.67|308.8|306|0
1685578200000|2023-06-01 00:10:00|309.3|306.5|309.47|306.67|309.8|307|308.97|306.17|0
1685578500000|2023-06-01 00:15:00|309.3|306.5|309.63|306.83|309.97|307.17|309.3|306.5|0
1685578800000|2023-06-01 00:20:00|309.47|306.67|308.83|306.03|310.42|307.62|308.73|305.93|0
1685579100000|2023-06-01 00:25:00|309|306.2|309.34|306.54|309.51|306.71|308.83|306.03|0
1685579400000|2023-06-01 00:30:00|309.5|306.7|309.34|306.54|309.67|306.87|309.17|306.37|0
1685579700000|2023-06-01 00:35:00|309.5|306.7|311.02|308.22|311.19|308.39|309.34|306.54|0
1685580000000|2023-06-01 00:40:00|310.85|308.05|312.71|309.91|313.04|310.24|310.85|308.05|0
1685580300000|2023-06-01 00:45:00|312.88|310.08|314.23|311.43|314.74|311.94|312.88|310.08|0
1685580600000|2023-06-01 00:50:00|314.4|311.6|313.38|310.58|314.4|311.6|312.53|309.73|0
1685580900000|2023-06-01 00:55:00|313.72|310.92|313.38|310.58|313.89|311.09|313.21|310.41|0
1685581200000|2023-06-01 01:00:00|313.21|310.41|312.19|309.39|313.21|310.41|312.02|309.22|0
1685581500000|2023-06-01 01:05:00|312.11|309.31|312.7|309.9|313.55|310.75|312.02|309.22|0
1685581800000|2023-06-01 01:10:00|312.62|309.82|312.7|309.9|313.21|310.41|312.53|309.73|0
1685582100000|2023-06-01 01:15:00|312.62|309.82|311.85|309.05|313.21|310.41|311.85|309.05|0
1685582400000|2023-06-01 01:20:00|311.68|308.88|310.67|307.87|311.85|309.05|310.59|307.79|0
1685582700000|2023-06-01 01:25:00|310.5|307.7|308.31|305.51|310.67|307.87|305.47|302.67|0
1685583000000|2023-06-01 01:30:00|308.14|305.34|309.15|306.35|309.82|307.02|307.9|305.1|0
1685583300000|2023-06-01 01:35:00|309.32|306.52|311.17|308.37|311.34|308.54|308.65|305.85|0
1685583600000|2023-06-01 01:40:00|311.34|308.54|313.88|311.08|314.55|311.75|310.5|307.7|0
1685583900000|2023-06-01 01:45:00|317.19|314.39|315.4|312.6|317.19|314.39|314.55|311.75|0
1685584200000|2023-06-01 01:50:00|315.23|312.43|315.06|312.26|318.3|315.5|314.38|311.58|0
1685584500000|2023-06-01 01:55:00|315.23|312.43|313.53|310.73|315.23|312.43|313.36|310.56|0
1685584800000|2023-06-01 02:00:00|313.7|310.9|312.68|309.88|313.87|311.07|312.51|309.71|0
1685585100000|2023-06-01 02:05:00|312.85|310.05|313.36|310.56|313.79|310.99|312.68|309.88|0
1685585400000|2023-06-01 02:10:00|313.19|310.39|314.21|311.41|314.72|311.92|312.85|310.05|0
1685585700000|2023-06-01 02:15:00|314.38|311.58|316.16|313.36|316.16|313.36|313.7|310.9|0
1685586000000|2023-06-01 02:20:00|316.07|313.27|314.37|311.57|316.76|313.96|314.03|311.23|0
1685586300000|2023-06-01 02:25:00|314.54|311.74|314.88|312.08|315.39|312.59|314.54|311.74|0
1685586600000|2023-06-01 02:30:00|315.05|312.25|313.18|310.38|315.05|312.25|313.01|310.21|0
1685586900000|2023-06-01 02:35:00|313.1|310.3|313.01|310.21|313.18|310.38|312.51|309.71|0
1685587200000|2023-06-01 02:40:00|312.84|310.04|312.5|309.7|313.35|310.55|312.5|309.7|0
1685587500000|2023-06-01 02:45:00|312|309.2|313.01|310.21|313.01|310.21|312|309.2|0
1685587800000|2023-06-01 02:50:00|313.18|310.38|313.52|310.72|314.2|311.4|313.01|310.21|0
1685588100000|2023-06-01 02:55:00|313.69|310.89|312.84|310.04|313.86|311.06|312.67|309.87|0
1685588400000|2023-06-01 03:00:00|312.67|309.87|312.33|309.53|313.18|310.38|312.16|309.36|0
1685588700000|2023-06-01 03:05:00|312.5|309.7|311.65|308.85|312.67|309.87|310.81|308.01|0
1685589000000|2023-06-01 03:10:00|311.74|308.94|312.16|309.36|312.33|309.53|311.65|308.85|0
1685589300000|2023-06-01 03:15:00|311.99|309.19|311.14|308.34|312.33|309.53|311.14|308.34|0
1685589600000|2023-06-01 03:20:00|311.31|308.51|311.65|308.85|311.82|309.02|310.97|308.17|0
1685589900000|2023-06-01 03:25:00|311.82|309.02|311.14|308.34|311.99|309.19|311.14|308.34|0
1685590200000|2023-06-01 03:30:00|311.31|308.51|310.97|308.17|311.65|308.85|310.8|308|0
1685590500000|2023-06-01 03:35:00|311.14|308.34|311.14|308.34|311.48|308.68|310.97|308.17|0
1685590800000|2023-06-01 03:40:00|310.97|308.17|310.97|308.17|311.23|308.43|310.8|308|0
1685591100000|2023-06-01 03:45:00|311.14|308.34|312.66|309.86|312.66|309.86|311.14|308.34|0
1685591400000|2023-06-01 03:50:00|312.49|309.69|311.98|309.18|312.66|309.86|311.98|309.18|0
1685591700000|2023-06-01 03:55:00|312.15|309.35|311.3|308.5|312.15|309.35|310.79|307.99|0
1685592000000|2023-06-01 04:00:00|311.13|308.33|311.64|308.84|311.64|308.84|311.13|308.33|0
1685592300000|2023-06-01 04:05:00|311.47|308.67|310.96|308.16|311.47|308.67|310.96|308.16|0
1685592600000|2023-06-01 04:10:00|310.79|307.99|310.96|308.16|311.13|308.33|310.79|307.99|0
1685592900000|2023-06-01 04:15:00|310.79|307.99|309.44|306.64|311.13|308.33|309.27|306.47|0
1685593200000|2023-06-01 04:20:00|309.61|306.81|309.78|306.98|310.45|307.65|309.53|306.73|0
1685593500000|2023-06-01 04:25:00|309.95|307.15|310.28|307.48|310.28|307.48|309.94|307.14|0
1685593800000|2023-06-01 04:30:00|309.94|307.14|310.28|307.48|310.45|307.65|309.61|306.81|0
1685594100000|2023-06-01 04:35:00|310.45|307.65|310.11|307.31|310.62|307.82|309.94|307.14|0
1685594400000|2023-06-01 04:40:00|310.28|307.48|310.61|307.81|310.61|307.81|310.11|307.31|0
1685594700000|2023-06-01 04:45:00|310.78|307.98|310.95|308.15|311.12|308.32|310.78|307.98|0
1685595000000|2023-06-01 04:50:00|311.12|308.32|311.12|308.32|311.12|308.32|310.61|307.81|0
1685595300000|2023-06-01 04:55:00|311.04|308.24|311.12|308.32|311.28|308.48|310.78|307.98|0
1685595600000|2023-06-01 05:00:00|310.95|308.15|310.44|307.64|311.12|308.32|309.77|306.97|0
1685595900000|2023-06-01 05:05:00|310.61|307.81|309.6|306.8|310.61|307.81|309.6|306.8|0
1685596200000|2023-06-01 05:10:00|309.43|306.63|310.1|307.3|310.27|307.47|309.43|306.63|0
1685596500000|2023-06-01 05:15:00|310.02|307.22|310.52|307.72|310.52|307.72|309.93|307.13|0
1685596800000|2023-06-01 05:20:00|310.44|307.64|309.93|307.13|310.6|307.8|309.42|306.62|0
1685597100000|2023-06-01 05:25:00|310.02|307.22|309.76|306.96|310.27|307.47|309.59|306.79|0
1685597400000|2023-06-01 05:30:00|309.68|306.88|309.93|307.13|310.09|307.29|309.42|306.62|0
1685597700000|2023-06-01 05:35:00|310.09|307.29|309.42|306.62|310.43|307.63|309.34|306.54|0
1685598000000|2023-06-01 05:40:00|309.51|306.71|310.26|307.46|310.26|307.46|309.25|306.45|0
1685598300000|2023-06-01 05:45:00|310.18|307.38|309.75|306.95|310.18|307.38|309.42|306.62|0
1685598600000|2023-06-01 05:50:00|309.92|307.12|309.58|306.78|309.92|307.12|309.42|306.62|0
1685598900000|2023-06-01 05:55:00|309.42|306.62|310.42|307.62|310.59|307.79|309.42|306.62|0
1685599200000|2023-06-01 06:00:00|310.59|307.79|310.42|307.62|311.77|308.97|310.26|307.46|0
1685599500000|2023-06-01 06:05:00|310.39|307.99|309.38|306.98|310.73|308.33|309.21|306.81|0
1685599800000|2023-06-01 06:10:00|309.21|306.81|308.37|305.97|309.38|306.98|308.37|305.97|0
1685600100000|2023-06-01 06:15:00|308.46|306.06|309.38|306.98|309.55|307.15|308.46|306.06|0
1685600400000|2023-06-01 06:20:00|309.21|306.81|309.04|306.64|309.88|307.48|309.04|306.64|0
1685600700000|2023-06-01 06:25:00|309.13|306.73|308.87|306.47|309.54|307.14|308.7|306.3|0
1685601000000|2023-06-01 06:30:00|308.7|306.3|308.7|306.3|308.87|306.47|308.2|305.8|0
1685601300000|2023-06-01 06:35:00|308.87|306.47|307.69|305.29|308.87|306.47|307.01|304.61|0
1685601600000|2023-06-01 06:40:00|307.52|305.12|307.69|305.29|308.45|306.05|307.52|305.12|0
1685601900000|2023-06-01 06:45:00|307.78|305.38|308.19|305.79|308.36|305.96|307.52|305.12|0
1685602200000|2023-06-01 06:50:00|308.36|305.96|307.85|305.45|308.36|305.96|307.69|305.29|0
1685602500000|2023-06-01 06:55:00|308.02|305.62|307.52|305.12|308.02|305.62|307.01|304.61|0
1685602800000|2023-06-01 07:00:00|307.85|305.45|307.85|305.45|309.54|307.14|307.35|304.95|0
1685603100000|2023-06-01 07:05:00|307.68|305.28|306.84|304.44|307.77|305.37|306|303.6|0
1685603400000|2023-06-01 07:10:00|307.01|304.61|305.49|303.09|307.34|304.94|305.16|302.76|0
1685603700000|2023-06-01 07:15:00|305.33|302.93|306.84|304.44|307|304.6|304.82|302.42|0
1685604000000|2023-06-01 07:20:00|306.33|303.93|306.67|304.27|307.26|304.86|305.83|303.43|0
1685604300000|2023-06-01 07:25:00|306.83|304.43|305.66|303.26|307|304.6|304.99|302.59|0
1685604600000|2023-06-01 07:30:00|305.15|302.75|305.42|303.02|306.39|303.99|304.91|302.51|0
1685604900000|2023-06-01 07:35:00|305.76|303.36|305.76|303.36|306.1|303.7|304.58|302.18|0
1685605200000|2023-06-01 07:40:00|306.01|303.61|306.43|304.03|306.43|304.03|304.58|302.18|0
1685605500000|2023-06-01 07:45:00|306.6|304.2|307.44|305.04|307.44|305.04|305.76|303.36|0
1685605800000|2023-06-01 07:50:00|307.27|304.87|307.1|304.7|307.61|305.21|306.6|304.2|0
1685606100000|2023-06-01 07:55:00|307.27|304.87|307.19|304.79|307.61|305.21|306.93|304.53|0
1685606400000|2023-06-01 08:00:00|306.93|304.53|308.79|306.39|309.13|306.73|306.85|304.45|0
1685606700000|2023-06-01 08:05:00|308.62|306.22|308.45|306.05|309.97|307.57|308.28|305.88|0
1685607000000|2023-06-01 08:10:00|308.62|306.22|308.45|306.05|309.13|306.73|308.11|305.71|0
1685607300000|2023-06-01 08:15:00|308.62|306.22|308.62|306.22|309.63|307.23|308.28|305.88|0
1685607600000|2023-06-01 08:20:00|308.78|306.38|308.95|306.55|309.97|307.57|308.78|306.38|0
1685607900000|2023-06-01 08:25:00|308.61|306.21|307.6|305.2|308.61|306.21|307.26|304.86|0
1685608200000|2023-06-01 08:30:00|307.43|305.03|306.42|304.02|307.6|305.2|306.08|303.68|0
1685608500000|2023-06-01 08:35:00|306.25|303.85|305.91|303.51|306.42|304.02|305.91|303.51|0
1685608800000|2023-06-01 08:40:00|306.25|303.85|306.08|303.68|306.58|304.18|305.74|303.34|0
1685609100000|2023-06-01 08:45:00|305.91|303.51|304.73|302.33|305.91|303.51|304.56|302.16|0
1685609400000|2023-06-01 08:50:00|304.56|302.16|304.23|301.83|304.56|302.16|303.89|301.49|0
1685609700000|2023-06-01 08:55:00|304.14|301.74|304.56|302.16|304.56|302.16|303.89|301.49|0
1685610000000|2023-06-01 09:00:00|304.39|301.99|304.89|302.49|305.4|303|304.39|301.99|0
1685610300000|2023-06-01 09:05:00|305.06|302.66|304.73|302.33|305.73|303.33|304.39|301.99|0
1685610600000|2023-06-01 09:10:00|304.89|302.49|305.4|303|305.4|303|304.64|302.24|0
1685610900000|2023-06-01 09:15:00|305.56|303.16|305.73|303.33|306.07|303.67|305.23|302.83|0
1685611200000|2023-06-01 09:20:00|305.9|303.5|306.23|303.83|306.24|303.84|305.73|303.33|0
1685611500000|2023-06-01 09:25:00|306.15|303.75|305.9|303.5|306.23|303.83|305.56|303.16|0
1685611800000|2023-06-01 09:30:00|306.23|303.83|306.4|304|306.91|304.51|306.06|303.66|0
1685612100000|2023-06-01 09:35:00|306.23|303.83|306.4|304|306.91|304.51|306.06|303.66|0
1685612400000|2023-06-01 09:40:00|306.23|303.83|305.31|302.91|306.57|304.17|305.22|302.82|0
1685612700000|2023-06-01 09:45:00|305.39|302.99|305.64|303.24|305.72|303.32|304.72|302.32|0
1685613000000|2023-06-01 09:50:00|305.55|303.15|305.39|302.99|306.06|303.66|305.22|302.82|0
1685613300000|2023-06-01 09:55:00|305.55|303.15|304.71|302.31|305.72|303.32|304.71|302.31|0
1685613600000|2023-06-01 10:00:00|304.54|302.14|305.38|302.98|305.55|303.15|304.54|302.14|0
1685613900000|2023-06-01 10:05:00|305.21|302.81|304.54|302.14|305.89|303.49|304.54|302.14|0
1685614200000|2023-06-01 10:10:00|304.37|301.97|304.54|302.14|305.04|302.64|304.21|301.81|0
1685614500000|2023-06-01 10:15:00|304.71|302.31|305.04|302.64|305.38|302.98|304.71|302.31|0
1685614800000|2023-06-01 10:20:00|304.87|302.47|304.03|301.63|305.04|302.64|303.95|301.55|0
1685615100000|2023-06-01 10:25:00|303.87|301.47|303.36|300.96|304.2|301.8|303.36|300.96|0
1685615400000|2023-06-01 10:30:00|303.19|300.79|303.19|300.79|303.53|301.13|302.19|299.79|0
1685615700000|2023-06-01 10:35:00|303.03|300.63|303.11|300.71|303.69|301.29|302.69|300.29|0
1685616000000|2023-06-01 10:40:00|303.02|300.62|303.52|301.12|303.53|301.13|302.86|300.46|0
1685616300000|2023-06-01 10:45:00|303.36|300.96|303.52|301.12|303.69|301.29|303.36|300.96|0
1685616600000|2023-06-01 10:50:00|303.36|300.96|303.02|300.62|303.52|301.12|302.85|300.45|0
1685616900000|2023-06-01 10:55:00|303.19|300.79|305.7|303.3|305.7|303.3|303.19|300.79|0
1685617200000|2023-06-01 11:00:00|305.54|303.14|304.69|302.29|305.54|303.14|304.19|301.79|0
1685617500000|2023-06-01 11:05:00|304.53|302.13|304.02|301.62|304.53|302.13|303.85|301.45|0
1685617800000|2023-06-01 11:10:00|303.85|301.45|302.85|300.45|304.36|301.96|302.68|300.28|0
1685618100000|2023-06-01 11:15:00|302.68|300.28|303.68|301.28|303.85|301.45|302.68|300.28|0
1685618400000|2023-06-01 11:20:00|303.85|301.45|304.35|301.95|304.35|301.95|303.85|301.45|0
1685618700000|2023-06-01 11:25:00|304.52|302.12|305.53|303.13|305.7|303.3|303.85|301.45|0
1685619000000|2023-06-01 11:30:00|305.36|302.96|305.19|302.79|305.53|303.13|304.52|302.12|0
1685619300000|2023-06-01 11:35:00|305.36|302.96|306.2|303.8|306.37|303.97|305.36|302.96|0
1685619600000|2023-06-01 11:40:00|306.03|303.63|304.68|302.28|306.54|304.14|304.68|302.28|0
1685619900000|2023-06-01 11:45:00|305.19|302.79|306.53|304.13|306.7|304.3|305.02|302.62|0
1685620200000|2023-06-01 11:50:00|306.7|304.3|306.87|304.47|306.87|304.47|306.03|303.63|0
1685620500000|2023-06-01 11:55:00|306.7|304.3|306.36|303.96|307.2|304.8|306.36|303.96|0
1685620800000|2023-06-01 12:00:00|306.53|304.13|305.85|303.45|306.53|304.13|305.18|302.78|0
1685621100000|2023-06-01 12:05:00|306.02|303.62|308.72|306.32|308.72|306.32|305.85|303.45|0
1685621400000|2023-06-01 12:10:00|308.89|306.49|308.55|306.15|309.06|306.66|308.21|305.81|0
1685621700000|2023-06-01 12:15:00|307.71|305.31|309.57|307.17|311.44|309.04|307.71|305.31|0
1685622000000|2023-06-01 12:20:00|309.74|307.34|308.89|306.49|311.09|308.69|308.89|306.49|0
1685622300000|2023-06-01 12:25:00|309.06|306.66|309.99|307.59|309.99|307.59|308.21|305.81|0
1685622600000|2023-06-01 12:30:00|309.48|307.08|307.87|305.47|309.65|307.25|305.51|303.11|0
1685622900000|2023-06-01 12:35:00|307.53|305.13|309.9|307.5|310.41|308.01|307.53|305.13|0
1685623200000|2023-06-01 12:40:00|310.07|307.67|310.41|308.01|312.2|309.8|310.07|307.67|0
1685623500000|2023-06-01 12:45:00|310.33|307.93|311.43|309.03|312.45|310.05|309.9|307.5|0
1685623800000|2023-06-01 12:50:00|311.6|309.2|311.26|308.86|312.11|309.71|310.58|308.18|0
1685624100000|2023-06-01 12:55:00|311.43|309.03|310.74|308.34|311.77|309.37|310.07|307.67|0
1685624400000|2023-06-01 13:00:00|311.08|308.68|311.93|309.53|312.44|310.04|310.74|308.34|0
1685624700000|2023-06-01 13:05:00|311.85|309.45|309.72|307.32|312.1|309.7|309.21|306.81|0
1685625000000|2023-06-01 13:10:00|309.89|307.49|309.89|307.49|310.23|307.83|309.04|306.64|0
1685625300000|2023-06-01 13:15:00|310.06|307.66|310.06|307.66|310.74|308.34|309.72|307.32|0
1685625600000|2023-06-01 13:20:00|310.23|307.83|309.04|306.64|310.23|307.83|308.7|306.3|0
1685625900000|2023-06-01 13:25:00|308.87|306.47|310.4|308|310.4|308|308.87|306.47|0
1685626200000|2023-06-01 13:30:00|310.57|308.17|316.2|313.8|316.71|314.31|309.72|307.32|0
1685626500000|2023-06-01 13:35:00|315.68|313.28|311.23|308.83|317.74|315.34|311.06|308.66|0
1685626800000|2023-06-01 13:40:00|311.06|308.66|313.63|311.23|314.76|312.36|311.06|308.66|0
1685627100000|2023-06-01 13:45:00|313.55|311.15|314.66|312.26|316.22|313.82|313.55|311.15|0
1685627400000|2023-06-01 13:50:00|314.49|312.09|315.18|312.78|317.08|314.68|313.8|311.4|0
1685627700000|2023-06-01 13:55:00|315.35|312.95|314.32|311.92|316.56|314.16|313.11|310.71|0
1685628000000|2023-06-01 14:00:00|312.86|310.46|309.85|307.45|313.72|311.32|308.65|306.25|0
1685628300000|2023-06-01 14:05:00|309.68|307.28|308.31|305.91|309.68|307.28|306.95|304.55|0
1685628600000|2023-06-01 14:10:00|308.14|305.74|305.25|302.85|308.48|306.08|305.25|302.85|0
1685628900000|2023-06-01 14:15:00|305.08|302.68|308.82|306.42|309.5|307.1|303.89|301.49|0
1685629200000|2023-06-01 14:20:00|309.16|306.76|311.56|309.16|312.07|309.67|308.48|306.08|0
1685629500000|2023-06-01 14:25:00|311.73|309.33|308.65|306.25|312.76|310.36|308.31|305.91|0
1685629800000|2023-06-01 14:30:00|308.48|306.08|308.48|306.08|309.67|307.27|307.96|305.56|0
1685630100000|2023-06-01 14:35:00|308.3|305.9|306.09|303.69|308.82|306.42|305.75|303.35|0
1685630400000|2023-06-01 14:40:00|305.92|303.52|300.85|298.45|306.26|303.86|300.34|297.94|0
1685630700000|2023-06-01 14:45:00|300.68|298.28|300.34|297.94|301.69|299.29|297.16|294.76|0
1685631000000|2023-06-01 14:50:00|300.01|297.61|298.83|296.43|300.34|297.94|298.5|296.1|0
1685631300000|2023-06-01 14:55:00|299|296.6|299.1|296.7|301.95|299.55|298.33|295.93|0
1685631600000|2023-06-01 15:00:00|298.93|296.53|298.59|296.19|300.28|297.88|297.92|295.52|0
1685631900000|2023-06-01 15:05:00|298.76|296.36|298.93|296.53|299.6|297.2|297.59|295.19|0
1685632200000|2023-06-01 15:10:00|299.1|296.7|296.08|293.68|299.6|297.2|295.58|293.18|0
1685632500000|2023-06-01 15:15:00|295.58|293.18|295.08|292.68|295.58|293.18|292.75|290.35|0
1685632800000|2023-06-01 15:20:00|294.91|292.51|294.07|291.67|296.58|294.18|294.07|291.67|0
1685633100000|2023-06-01 15:25:00|293.91|291.51|293.57|291.17|294.74|292.34|292.74|290.34|0
1685633400000|2023-06-01 15:30:00|293.41|291.01|292.66|290.26|294.65|292.25|291.99|289.59|0
1685633700000|2023-06-01 15:35:00|292.49|290.09|293.65|291.25|293.81|291.41|291.66|289.26|0
1685634000000|2023-06-01 15:40:00|293.32|290.92|291.49|289.09|293.65|291.25|290.5|288.1|0
1685634300000|2023-06-01 15:45:00|291.66|289.26|290.01|287.61|291.66|289.26|289.84|287.44|0
1685634600000|2023-06-01 15:50:00|289.84|287.44|289.51|287.11|290.5|288.1|288.36|285.96|0
1685634900000|2023-06-01 15:55:00|289.35|286.95|288.2|285.8|290.01|287.61|288.03|285.63|0
1685635200000|2023-06-01 16:00:00|288.03|285.63|287.05|284.65|288.2|285.8|285.41|283.01|0
1685635500000|2023-06-01 16:05:00|287.21|284.81|286.88|284.48|287.87|285.47|286.39|283.99|0
1685635800000|2023-06-01 16:10:00|286.72|284.32|286.55|284.15|287.54|285.14|286.07|283.67|0
1685636100000|2023-06-01 16:15:00|286.39|283.99|285.33|282.93|287.7|285.3|284.92|282.52|0
1685636400000|2023-06-01 16:20:00|285.25|282.85|284.27|281.87|285.57|283.17|283.13|280.73|0
1685636700000|2023-06-01 16:25:00|284.1|281.7|284.1|281.7|284.76|282.36|283.78|281.38|0
1685637000000|2023-06-01 16:30:00|283.61|281.21|284.59|282.19|284.92|282.52|283.29|280.89|0
1685637300000|2023-06-01 16:35:00|284.92|282.52|286.33|283.93|287.24|284.84|283.94|281.54|0
1685637600000|2023-06-01 16:40:00|286.16|283.76|287.3|284.9|287.3|284.9|286.16|283.76|0
1685637900000|2023-06-01 16:45:00|287.14|284.74|286.65|284.25|288.76|286.36|286.49|284.09|0
1685638200000|2023-06-01 16:50:00|286.49|284.09|286.32|283.92|287.3|284.9|286.16|283.76|0
1685638500000|2023-06-01 16:55:00|286.24|283.84|286.16|283.76|286.97|284.57|285.67|283.27|0
1685638800000|2023-06-01 17:00:00|286|283.6|286.81|284.41|287.29|284.89|285.51|283.11|0
1685639100000|2023-06-01 17:05:00|287.13|284.73|287.46|285.06|287.46|285.06|285.51|283.11|0
1685639400000|2023-06-01 17:10:00|287.78|285.38|285.24|282.84|287.78|285.38|285.08|282.68|0
1685639700000|2023-06-01 17:15:00|285.08|282.68|285.89|283.49|286.22|283.82|285.08|282.68|0
1685640000000|2023-06-01 17:20:00|286.05|283.65|286.87|284.47|287.52|285.12|284.11|281.71|0
1685640300000|2023-06-01 17:25:00|286.54|284.14|286.7|284.3|288.17|285.77|286.38|283.98|0
1685640600000|2023-06-01 17:30:00|286.54|284.14|286.86|284.46|287.84|285.44|286.54|284.14|0
1685640900000|2023-06-01 17:35:00|286.7|284.3|286.86|284.46|287.35|284.95|286.21|283.81|0
1685641200000|2023-06-01 17:40:00|287.02|284.62|286.21|283.81|287.68|285.28|286.21|283.81|0
1685641500000|2023-06-01 17:45:00|286.05|283.65|284.42|282.02|286.05|283.65|284.42|282.02|0
1685641800000|2023-06-01 17:50:00|284.26|281.86|283.61|281.21|284.91|282.51|283.45|281.05|0
1685642100000|2023-06-01 17:55:00|283.45|281.05|282.96|280.56|284.74|282.34|282.96|280.56|0
1685642400000|2023-06-01 18:00:00|282.8|280.4|283.77|281.37|285.07|282.67|282.8|280.4|0
1685642700000|2023-06-01 18:05:00|283.93|281.53|282.32|279.92|283.93|281.53|281.99|279.59|0
1685643000000|2023-06-01 18:10:00|282.48|280.08|283.28|280.88|283.61|281.21|282.48|280.08|0
1685643300000|2023-06-01 18:15:00|283.12|280.72|284.09|281.69|284.58|282.18|282.15|279.75|0
1685643600000|2023-06-01 18:20:00|283.93|281.53|282.96|280.56|283.93|281.53|282.64|280.24|0
1685643900000|2023-06-01 18:25:00|283.12|280.72|283.12|280.72|283.6|281.2|282.31|279.91|0
1685644200000|2023-06-01 18:30:00|282.96|280.56|284.09|281.69|284.09|281.69|282.79|280.39|0
1685644500000|2023-06-01 18:35:00|283.92|281.52|284.25|281.85|284.57|282.17|282.79|280.39|0
1685644800000|2023-06-01 18:40:00|284.09|281.69|283.44|281.04|284.25|281.85|283.11|280.71|0
1685645100000|2023-06-01 18:45:00|283.6|281.2|282.63|280.23|283.92|281.52|282.47|280.07|0
1685645400000|2023-06-01 18:50:00|282.47|280.07|281.34|278.94|282.95|280.55|280.69|278.29|0
1685645700000|2023-06-01 18:55:00|281.18|278.78|280.53|278.13|281.82|279.42|280.21|277.81|0
1685646000000|2023-06-01 19:00:00|280.37|277.97|278.13|275.73|280.85|278.45|278.13|275.73|0
1685646300000|2023-06-01 19:05:00|277.97|275.57|278.92|276.52|278.93|276.53|277.65|275.25|0
1685646600000|2023-06-01 19:10:00|278.76|276.36|278.12|275.72|279.24|276.84|278.12|275.72|0
1685646900000|2023-06-01 19:15:00|277.96|275.56|279.52|277.12|280.54|278.14|277.64|275.24|0
1685647200000|2023-06-01 19:20:00|279.35|276.95|281.69|279.29|281.76|279.36|278.87|276.47|0
1685647500000|2023-06-01 19:25:00|281.76|279.36|284.19|281.79|284.51|282.11|281.44|279.04|0
1685647800000|2023-06-01 19:30:00|284.02|281.62|287.27|284.87|288.09|285.69|283.7|281.3|0
1685648100000|2023-06-01 19:35:00|287.76|285.36|289.88|287.48|290.38|287.98|287.43|285.03|0
1685648400000|2023-06-01 19:40:00|290.05|287.65|288.08|285.68|290.7|288.3|287.76|285.36|0
1685648700000|2023-06-01 19:45:00|288.25|285.85|284.45|282.05|288.41|286.01|284.45|282.05|0
1685649000000|2023-06-01 19:50:00|285.43|283.03|286.56|284.16|288.36|285.96|285.43|283.03|0
1685649300000|2023-06-01 19:55:00|285.91|283.51|284.12|281.72|286.89|284.49|284.12|281.72|0
1685649600000|2023-06-01 20:00:00|284.61|282.21|282.99|280.59|285.1|282.7|282.99|280.59|0
1685649900000|2023-06-01 20:05:00|282.83|280.43|282.34|279.94|283.15|280.75|282.18|279.78|0
1685650200000|2023-06-01 20:10:00|282.18|279.78|282.01|279.61|282.34|279.94|281.37|278.97|0
1685650500000|2023-06-01 20:15:00|282.54|279.74|283.18|280.38|283.67|280.87|282.21|279.41|0
1685650800000|2023-06-01 20:20:00|283.11|280.31|282.7|279.9|283.18|280.38|282.21|279.41|0
1685651100000|2023-06-01 20:25:00|282.53|279.73|282.86|280.06|283.02|280.22|282.53|279.73|0
1685651400000|2023-06-01 20:30:00|283.02|280.22|282.53|279.73|283.02|280.22|282.37|279.57|0
1685651700000|2023-06-01 20:35:00|282.69|279.89|282.69|279.89|282.69|279.89|282.37|279.57|0
1685652000000|2023-06-01 20:40:00|282.53|279.73|282.04|279.24|282.53|279.73|281.88|279.08|0
1685652300000|2023-06-01 20:45:00|282.21|279.41|282.37|279.57|282.37|279.57|281.97|279.17|0
1685652600000|2023-06-01 20:50:00|282.04|279.24|282.04|279.24|282.2|279.4|281.72|278.92|0
1685652900000|2023-06-01 20:55:00|281.88|279.08|282.12|279.32|282.12|279.32|281.88|279.08|0
1685653200000|2023-06-01 21:00:00|282.07|279.27|282.05|279.25|282.17|279.37|281.67|278.87|0
1685653500000|2023-06-01 21:05:00|282.26|279.46|281.71|278.91|282.26|279.46|281.71|278.91|0
1685653800000|2023-06-01 21:10:00|281.7|278.9|280.66|277.86|281.7|278.9|280.59|277.79|0
1685654100000|2023-06-01 21:15:00|280.68|277.88|280.94|278.14|280.94|278.14|280.68|277.88|0
1685654400000|2023-06-01 21:20:00|281.03|278.23|280.78|277.98|281.12|278.32|280.4|277.6|0
1685654700000|2023-06-01 21:25:00|280.68|277.88|281.06|278.26|281.1|278.3|280.4|277.6|0
1685655000000|2023-06-01 21:30:00|281.08|278.28|281.33|278.53|281.43|278.63|280.8|278|0
1685655300000|2023-06-01 21:35:00|281.4|278.6|281.12|278.32|281.4|278.6|281.07|278.27|0
1685655600000|2023-06-01 21:40:00|281.22|278.42|281.4|278.6|281.45|278.65|281.12|278.32|0
1685655900000|2023-06-01 21:45:00|281.33|278.53|281.4|278.6|281.4|278.6|281.33|278.53|0
1685656200000|2023-06-01 21:50:00|281.33|278.53|281.51|278.71|281.51|278.71|281.33|278.53|0
1685656500000|2023-06-01 21:55:00|281.5|278.7|281.66|278.86|281.66|278.86|281.35|278.55|0
1685656800000|2023-06-01 22:00:00|282.11|279.31|281.7|278.9|282.51|279.71|281.54|278.74|0
1685657100000|2023-06-01 22:05:00|281.78|278.98|281.78|278.98|281.86|279.06|281.54|278.74|0
1685657400000|2023-06-01 22:10:00|281.86|279.06|282.18|279.38|282.18|279.38|281.7|278.9|0
1685657700000|2023-06-01 22:15:00|282.1|279.3|282.18|279.38|282.34|279.54|282.02|279.22|0
1685658000000|2023-06-01 22:20:00|282.1|279.3|282.26|279.46|282.34|279.54|282.1|279.3|0
1685658300000|2023-06-01 22:25:00|282.34|279.54|282.34|279.54|282.42|279.62|282.18|279.38|0
1685658600000|2023-06-01 22:30:00|282.5|279.7|282.34|279.54|282.66|279.86|282.26|279.46|0
1685658900000|2023-06-01 22:35:00|282.5|279.7|282.34|279.54|282.5|279.7|282.34|279.54|0
1685659200000|2023-06-01 22:40:00|282.17|279.37|282.17|279.37|282.5|279.7|282.1|279.3|0
1685659500000|2023-06-01 22:45:00|282.33|279.53|282.33|279.53|282.5|279.7|282.17|279.37|0
1685659800000|2023-06-01 22:50:00|282.49|279.69|282.01|279.21|282.49|279.69|282.01|279.21|0
1685660100000|2023-06-01 22:55:00|281.85|279.05|281.68|278.88|282.01|279.21|281.68|278.88|0
1685660400000|2023-06-01 23:00:00|281.85|279.05|282.33|279.53|282.33|279.53|281.85|279.05|0
1685660700000|2023-06-01 23:05:00|282.17|279.37|282.33|279.53|282.33|279.53|282.17|279.37|0
1685661000000|2023-06-01 23:10:00|282.25|279.45|282.33|279.53|282.81|280.01|282.17|279.37|0
1685661300000|2023-06-01 23:15:00|282.16|279.36|282.16|279.36|282.49|279.69|282|279.2|0
1685661600000|2023-06-01 23:20:00|282.09|279.29|282.16|279.36|282.32|279.52|282|279.2|0
1685661900000|2023-06-01 23:25:00|282.32|279.52|282.48|279.68|282.48|279.68|282.32|279.52|0
1685662200000|2023-06-01 23:30:00|282.41|279.61|282.32|279.52|282.48|279.68|282.32|279.52|0
1685662500000|2023-06-01 23:35:00|282.4|279.6|282.48|279.68|282.48|279.68|282.32|279.52|0
1685662800000|2023-06-01 23:40:00|282.32|279.52|282.32|279.52|282.48|279.68|282.16|279.36|0
1685663100000|2023-06-01 23:45:00|282.48|279.68|282.96|280.16|283.13|280.33|282.48|279.68|0
1685663400000|2023-06-01 23:50:00|283.12|280.32|283.12|280.32|283.45|280.65|282.8|280|0
1685663700000|2023-06-01 23:55:00|283.21|280.41|283.12|280.32|283.28|280.48|282.96|280.16|0
1685664000000|2023-06-02 00:00:00|283.28|280.48|283.44|280.64|283.61|280.81|282.96|280.16|0
1685664300000|2023-06-02 00:05:00|283.28|280.48|283.12|280.32|283.44|280.64|282.8|280|0
1685664600000|2023-06-02 00:10:00|282.96|280.16|283.12|280.32|283.6|280.8|282.8|280|0
1685664900000|2023-06-02 00:15:00|282.96|280.16|282.47|279.67|283.28|280.48|282.31|279.51|0
1685665200000|2023-06-02 00:20:00|282.63|279.83|282.63|279.83|282.79|279.99|282.31|279.51|0
1685665500000|2023-06-02 00:25:00|282.47|279.67|282.79|279.99|283.11|280.31|282.47|279.67|0
1685665800000|2023-06-02 00:30:00|282.95|280.15|283.11|280.31|283.44|280.64|282.79|279.99|0
1685666100000|2023-06-02 00:35:00|283.27|280.47|283.43|280.63|283.6|280.8|283.11|280.31|0
1685666400000|2023-06-02 00:40:00|283.27|280.47|283.27|280.47|283.27|280.47|282.95|280.15|0
1685666700000|2023-06-02 00:45:00|283.11|280.31|283.43|280.63|283.59|280.79|283.11|280.31|0
1685667000000|2023-06-02 00:50:00|283.27|280.47|283.27|280.47|283.27|280.47|282.78|279.98|0
1685667300000|2023-06-02 00:55:00|283.43|280.63|283.43|280.63|283.43|280.63|282.94|280.14|0
1685667600000|2023-06-02 01:00:00|283.59|280.79|283.43|280.63|283.75|280.95|283.43|280.63|0
1685667900000|2023-06-02 01:05:00|283.27|280.47|283.43|280.63|283.59|280.79|283.26|280.46|0
1685668200000|2023-06-02 01:10:00|283.59|280.79|283.26|280.46|283.59|280.79|282.94|280.14|0
1685668500000|2023-06-02 01:15:00|283.1|280.3|283.18|280.38|283.26|280.46|282.94|280.14|0
1685668800000|2023-06-02 01:20:00|283.26|280.46|282.94|280.14|283.26|280.46|282.77|279.97|0
1685669100000|2023-06-02 01:25:00|282.77|279.97|283.26|280.46|283.26|280.46|282.77|279.97|0
1685669400000|2023-06-02 01:30:00|283.1|280.3|282.93|280.13|283.42|280.62|282.93|280.13|0
1685669700000|2023-06-02 01:35:00|282.86|280.06|282.61|279.81|283.26|280.46|282.45|279.65|0
1685670000000|2023-06-02 01:40:00|282.53|279.73|283.09|280.29|283.09|280.29|282.45|279.65|0
1685670300000|2023-06-02 01:45:00|282.93|280.13|282.12|279.32|283.09|280.29|281.96|279.16|0
1685670600000|2023-06-02 01:50:00|281.96|279.16|282.28|279.48|282.44|279.64|281.8|279|0
1685670900000|2023-06-02 01:55:00|282.12|279.32|282.76|279.96|282.93|280.13|282.12|279.32|0
1685671200000|2023-06-02 02:00:00|282.6|279.8|282.93|280.13|283.25|280.45|282.6|279.8|0
1685671500000|2023-06-02 02:05:00|282.85|280.05|282.6|279.8|283.25|280.45|282.6|279.8|0
1685671800000|2023-06-02 02:10:00|282.44|279.64|282.6|279.8|282.76|279.96|282.28|279.48|0
1685672100000|2023-06-02 02:15:00|282.52|279.72|281.95|279.15|282.52|279.72|281.95|279.15|0
1685672400000|2023-06-02 02:20:00|282.11|279.31|281.79|278.99|282.11|279.31|281.47|278.67|0
1685672700000|2023-06-02 02:25:00|281.95|279.15|281.63|278.83|282.11|279.31|281.63|278.83|0
1685673000000|2023-06-02 02:30:00|281.79|278.99|281.62|278.82|281.95|279.15|281.62|278.82|0
1685673300000|2023-06-02 02:35:00|281.79|278.99|281.95|279.15|282.11|279.31|281.62|278.82|0
1685673600000|2023-06-02 02:40:00|282.11|279.31|282.11|279.31|282.27|279.47|281.94|279.14|0
1685673900000|2023-06-02 02:45:00|282.27|279.47|282.59|279.79|282.75|279.95|282.1|279.3|0
1685674200000|2023-06-02 02:50:00|282.75|279.95|282.43|279.63|282.75|279.95|282.1|279.3|0
1685674500000|2023-06-02 02:55:00|282.51|279.71|282.26|279.46|282.59|279.79|282.26|279.46|0
1685674800000|2023-06-02 03:00:00|282.42|279.62|282.1|279.3|282.51|279.71|282.1|279.3|0
1685675100000|2023-06-02 03:05:00|282.26|279.46|282.18|279.38|282.42|279.62|282.1|279.3|0
1685675400000|2023-06-02 03:10:00|282.1|279.3|282.1|279.3|282.42|279.62|281.94|279.14|0
1685675700000|2023-06-02 03:15:00|282.18|279.38|282.1|279.3|282.26|279.46|281.93|279.13|0
1685676000000|2023-06-02 03:20:00|282.02|279.22|281.61|278.81|282.1|279.3|281.61|278.81|0
1685676300000|2023-06-02 03:25:00|281.77|278.97|280.96|278.16|281.77|278.97|280.89|278.09|0
1685676600000|2023-06-02 03:30:00|280.8|278|278.87|276.07|280.96|278.16|278.39|275.59|0
1685676900000|2023-06-02 03:35:00|278.71|275.91|280.48|277.68|280.64|277.84|278.71|275.91|0
1685677200000|2023-06-02 03:40:00|280.56|277.76|280.48|277.68|280.64|277.84|280.15|277.35|0
1685677500000|2023-06-02 03:45:00|280.31|277.51|279.51|276.71|280.31|277.51|279.51|276.71|0
1685677800000|2023-06-02 03:50:00|279.35|276.55|279.51|276.71|279.67|276.87|279.35|276.55|0
1685678100000|2023-06-02 03:55:00|279.35|276.55|279.67|276.87|279.83|277.03|279.35|276.55|0
1685678400000|2023-06-02 04:00:00|279.51|276.71|279.83|277.03|279.99|277.19|279.51|276.71|0
1685678700000|2023-06-02 04:05:00|279.67|276.87|279.66|276.86|279.83|277.03|279.5|276.7|0
1685679000000|2023-06-02 04:10:00|279.82|277.02|279.66|276.86|279.99|277.19|279.66|276.86|0
1685679300000|2023-06-02 04:15:00|279.5|276.7|279.77|276.97|280.09|277.29|279.42|276.62|0
1685679600000|2023-06-02 04:20:00|279.61|276.81|279.77|276.97|279.93|277.13|279.61|276.81|0
1685679900000|2023-06-02 04:25:00|279.93|277.13|279.61|276.81|280.09|277.29|279.61|276.81|0
1685680200000|2023-06-02 04:30:00|279.45|276.65|279.61|276.81|279.77|276.97|279.29|276.49|0
1685680500000|2023-06-02 04:35:00|279.45|276.65|279.77|276.97|279.77|276.97|279.28|276.48|0
1685680800000|2023-06-02 04:40:00|279.85|277.05|279.92|277.12|280.09|277.29|279.76|276.96|0
1685681100000|2023-06-02 04:45:00|280.08|277.28|280.08|277.28|280.25|277.45|279.92|277.12|0
1685681400000|2023-06-02 04:50:00|280.17|277.37|280.24|277.44|280.24|277.44|280.08|277.28|0
1685681700000|2023-06-02 04:55:00|280.08|277.28|280.08|277.28|280.24|277.44|280.08|277.28|0
1685682000000|2023-06-02 05:00:00|280.24|277.44|279.76|276.96|280.24|277.44|279.6|276.8|0
1685682300000|2023-06-02 05:05:00|279.92|277.12|280.08|277.28|280.24|277.44|279.92|277.12|0
1685682600000|2023-06-02 05:10:00|279.92|277.12|279.43|276.63|280.08|277.28|279.27|276.47|0
1685682900000|2023-06-02 05:15:00|279.59|276.79|279.11|276.31|279.75|276.95|278.95|276.15|0
1685683200000|2023-06-02 05:20:00|278.95|276.15|279.59|276.79|279.59|276.79|278.79|275.99|0
1685683500000|2023-06-02 05:25:00|279.75|276.95|279.75|276.95|279.91|277.11|279.59|276.79|0
1685683800000|2023-06-02 05:30:00|279.59|276.79|278.79|275.99|279.59|276.79|278.79|275.99|0
1685684100000|2023-06-02 05:35:00|278.63|275.83|278.95|276.15|279.11|276.31|278.63|275.83|0
1685684400000|2023-06-02 05:40:00|278.79|275.99|278.79|275.99|279.11|276.31|278.47|275.67|0
1685684700000|2023-06-02 05:45:00|278.95|276.15|279.1|276.3|279.26|276.46|278.94|276.14|0
1685685000000|2023-06-02 05:50:00|279.26|276.46|279.42|276.62|279.58|276.78|279.26|276.46|0
1685685300000|2023-06-02 05:55:00|279.26|276.46|279.26|276.46|279.58|276.78|279.18|276.38|0
1685685600000|2023-06-02 06:00:00|279.42|276.62|280.22|277.42|280.71|277.91|279.42|276.62|0
1685685900000|2023-06-02 06:05:00|280.02|277.62|279.38|276.98|280.18|277.78|279.22|276.82|0
1685686200000|2023-06-02 06:10:00|279.22|276.82|279.22|276.82|279.46|277.06|278.9|276.5|0
1685686500000|2023-06-02 06:15:00|279.38|276.98|279.14|276.74|279.7|277.3|279.06|276.66|0
1685686800000|2023-06-02 06:20:00|279.06|276.66|278.09|275.69|279.22|276.82|277.93|275.53|0
1685687100000|2023-06-02 06:25:00|278.25|275.85|278.09|275.69|278.57|276.17|278.09|275.69|0
1685687400000|2023-06-02 06:30:00|278.25|275.85|277.93|275.53|278.57|276.17|277.77|275.37|0
1685687700000|2023-06-02 06:35:00|277.77|275.37|279.02|276.62|279.02|276.62|277.77|275.37|0
1685688000000|2023-06-02 06:40:00|278.86|276.46|278.06|275.66|279.02|276.62|277.9|275.5|0
1685688300000|2023-06-02 06:45:00|278.22|275.82|277.74|275.34|278.54|276.14|277.58|275.18|0
1685688600000|2023-06-02 06:50:00|277.66|275.26|277.58|275.18|278.06|275.66|277.42|275.02|0
1685688900000|2023-06-02 06:55:00|277.74|275.34|277.74|275.34|277.9|275.5|277.26|274.86|0
1685689200000|2023-06-02 07:00:00|277.9|275.5|277.42|275.02|278.53|276.13|276.78|274.38|0
1685689500000|2023-06-02 07:05:00|277.58|275.18|277.73|275.33|278.69|276.29|276.94|274.54|0
1685689800000|2023-06-02 07:10:00|277.57|275.17|279.49|277.09|279.49|277.09|277.41|275.01|0
1685690100000|2023-06-02 07:15:00|279.33|276.93|276.46|274.06|279.33|276.93|276.46|274.06|0
1685690400000|2023-06-02 07:20:00|276.61|274.21|277.89|275.49|278.21|275.81|276.46|274.06|0
1685690700000|2023-06-02 07:25:00|278.05|275.65|278.69|276.29|278.85|276.45|277.81|275.41|0
1685691000000|2023-06-02 07:30:00|278.53|276.13|278.36|275.96|278.53|276.13|277.73|275.33|0
1685691300000|2023-06-02 07:35:00|278.29|275.89|277.72|275.32|278.52|276.12|277.41|275.01|0
1685691600000|2023-06-02 07:40:00|277.57|275.17|277.09|274.69|277.57|275.17|276.93|274.53|0
1685691900000|2023-06-02 07:45:00|277.24|274.84|276.77|274.37|277.56|275.16|276.77|274.37|0
1685692200000|2023-06-02 07:50:00|276.61|274.21|276.6|274.2|276.76|274.36|275.97|273.57|0
1685692500000|2023-06-02 07:55:00|276.76|274.36|275.81|273.41|276.92|274.52|275.81|273.41|0
1685692800000|2023-06-02 08:00:00|275.89|273.49|275.33|272.93|276.13|273.73|275.17|272.77|0
1685693100000|2023-06-02 08:05:00|275.49|273.09|276.28|273.88|276.6|274.2|275.33|272.93|0
1685693400000|2023-06-02 08:10:00|276.44|274.04|275.65|273.25|276.44|274.04|275.65|273.25|0
1685693700000|2023-06-02 08:15:00|275.64|273.24|274.69|272.29|275.89|273.49|274.37|271.97|0
1685694000000|2023-06-02 08:20:00|274.53|272.13|275.32|272.92|275.64|273.24|274.53|272.13|0
1685694300000|2023-06-02 08:25:00|275.48|273.08|275.8|273.4|275.96|273.56|275.01|272.61|0
1685694600000|2023-06-02 08:30:00|275.88|273.48|274.85|272.45|275.88|273.48|274.53|272.13|0
1685694900000|2023-06-02 08:35:00|275|272.6|275.09|272.69|275.64|273.24|274.69|272.29|0
1685695200000|2023-06-02 08:40:00|275.16|272.76|275.32|272.92|275.8|273.4|275.16|272.76|0
1685695500000|2023-06-02 08:45:00|275.48|273.08|276.27|273.87|276.27|273.87|275.32|272.92|0
1685695800000|2023-06-02 08:50:00|276.11|273.71|275|272.6|276.27|273.87|274.84|272.44|0
1685696100000|2023-06-02 08:55:00|274.84|272.44|274.2|271.8|275|272.6|274.2|271.8|0
1685696400000|2023-06-02 09:00:00|274.52|272.12|274.84|272.44|275|272.6|274.36|271.96|0
1685696700000|2023-06-02 09:05:00|275|272.6|274.52|272.12|275.31|272.91|274.36|271.96|0
1685697000000|2023-06-02 09:10:00|274.36|271.96|272.46|270.06|274.36|271.96|272.3|269.9|0
1685697300000|2023-06-02 09:15:00|272.3|269.9|270.73|268.33|272.78|270.38|270.41|268.01|0
1685697600000|2023-06-02 09:20:00|270.89|268.49|271.67|269.27|271.83|269.43|270.41|268.01|0
1685697900000|2023-06-02 09:25:00|271.83|269.43|271.2|268.8|272.77|270.37|271.04|268.64|0
1685698200000|2023-06-02 09:30:00|271.12|268.72|271.67|269.27|271.67|269.27|270.72|268.32|0
1685698500000|2023-06-02 09:35:00|271.51|269.11|271.75|269.35|272.3|269.9|271.35|268.95|0
1685698800000|2023-06-02 09:40:00|271.67|269.27|272.93|270.53|273.01|270.61|271.67|269.27|0
1685699100000|2023-06-02 09:45:00|273.08|270.68|273.24|270.84|273.24|270.84|272.77|270.37|0
1685699400000|2023-06-02 09:50:00|273.08|270.68|273.24|270.84|273.71|271.31|273.08|270.68|0
1685699700000|2023-06-02 09:55:00|273.4|271|272.76|270.36|273.4|271|272.61|270.21|0
1685700000000|2023-06-02 10:00:00|272.61|270.21|272.78|270.38|275.33|272.93|272.29|269.89|0
1685700300000|2023-06-02 10:05:00|272.62|270.22|272.14|269.74|273.09|270.69|271.83|269.43|0
1685700600000|2023-06-02 10:10:00|271.99|269.59|271.67|269.27|272.62|270.22|271.51|269.11|0
1685700900000|2023-06-02 10:15:00|271.83|269.43|271.04|268.64|271.83|269.43|270.57|268.17|0
1685701200000|2023-06-02 10:20:00|270.88|268.48|271.51|269.11|271.83|269.43|270.88|268.48|0
1685701500000|2023-06-02 10:25:00|271.35|268.95|271.35|268.95|271.67|269.27|271.04|268.64|0
1685701800000|2023-06-02 10:30:00|271.51|269.11|271.35|268.95|271.51|269.11|271.19|268.79|0
1685702100000|2023-06-02 10:35:00|271.27|268.87|271.03|268.63|271.35|268.95|270.96|268.56|0
1685702400000|2023-06-02 10:40:00|270.88|268.48|271.19|268.79|271.5|269.1|270.88|268.48|0
1685702700000|2023-06-02 10:45:00|271.35|268.95|271.66|269.26|271.66|269.26|271.19|268.79|0
1685703000000|2023-06-02 10:50:00|271.5|269.1|272.13|269.73|272.45|270.05|271.5|269.1|0
1685703300000|2023-06-02 10:55:00|272.06|269.66|271.81|269.41|272.13|269.73|271.5|269.1|0
1685703600000|2023-06-02 11:00:00|271.74|269.34|271.81|269.41|272.29|269.89|271.34|268.94|0
1685703900000|2023-06-02 11:05:00|271.66|269.26|271.65|269.25|271.74|269.34|271.02|268.62|0
1685704200000|2023-06-02 11:10:00|271.81|269.41|270.39|267.99|272.13|269.73|270.08|267.68|0
1685704500000|2023-06-02 11:15:00|270.24|267.84|270.71|268.31|270.86|268.46|269.77|267.37|0
1685704800000|2023-06-02 11:20:00|270.55|268.15|270.55|268.15|270.86|268.46|270.39|267.99|0
1685705100000|2023-06-02 11:25:00|270.71|268.31|270.08|267.68|270.71|268.31|269.76|267.36|0
1685705400000|2023-06-02 11:30:00|270.23|267.83|270.23|267.83|270.55|268.15|269.45|267.05|0
1685705700000|2023-06-02 11:35:00|270.39|267.99|271.02|268.62|271.49|269.09|270.23|267.83|0
1685706000000|2023-06-02 11:40:00|270.86|268.46|272.43|270.03|272.59|270.19|270.7|268.3|0
1685706300000|2023-06-02 11:45:00|272.59|270.19|271.8|269.4|272.75|270.35|271.64|269.24|0
1685706600000|2023-06-02 11:50:00|271.96|269.56|271.48|269.08|271.96|269.56|271.33|268.93|0
1685706900000|2023-06-02 11:55:00|271.64|269.24|272.43|270.03|272.59|270.19|271.33|268.93|0
1685707200000|2023-06-02 12:00:00|272.27|269.87|271.8|269.4|272.43|270.03|271.48|269.08|0
1685707500000|2023-06-02 12:05:00|271.95|269.55|272.27|269.87|272.74|270.34|271.48|269.08|0
1685707800000|2023-06-02 12:10:00|272.11|269.71|273.06|270.66|273.21|270.81|272.11|269.71|0
1685708100000|2023-06-02 12:15:00|273.21|270.81|274|271.6|274.32|271.92|272.9|270.5|0
1685708400000|2023-06-02 12:20:00|274.48|272.08|273.69|271.29|274.8|272.4|273.21|270.81|0
1685708700000|2023-06-02 12:25:00|273.84|271.44|273.29|270.89|274.16|271.76|272.26|269.86|0
1685709000000|2023-06-02 12:30:00|273.68|271.28|269.27|266.87|277.58|275.18|267.24|264.84|0
1685709300000|2023-06-02 12:35:00|268.96|266.56|271.79|269.39|272.26|269.86|268.49|266.09|0
1685709600000|2023-06-02 12:40:00|271.94|269.54|270.52|268.12|272.1|269.7|269.9|267.5|0
1685709900000|2023-06-02 12:45:00|270.37|267.97|270.52|268.12|271.47|269.07|269.58|267.18|0
1685710200000|2023-06-02 12:50:00|270.68|268.28|272.57|270.17|274.15|271.75|270.52|268.12|0
1685710500000|2023-06-02 12:55:00|272.73|270.33|271.78|269.38|273.28|270.88|271.15|268.75|0
1685710800000|2023-06-02 13:00:00|271.62|269.22|268.79|266.39|271.78|269.38|267.85|265.45|0
1685711100000|2023-06-02 13:05:00|268.95|266.55|268.48|266.08|269.11|266.71|267.7|265.3|0
1685711400000|2023-06-02 13:10:00|268.17|265.77|269.1|266.7|269.57|267.17|268.01|265.61|0
1685711700000|2023-06-02 13:15:00|269.26|266.86|269.26|266.86|269.89|267.49|268.87|266.47|0
1685712000000|2023-06-02 13:20:00|269.1|266.7|268.63|266.23|269.57|267.17|268.56|266.16|0
1685712300000|2023-06-02 13:25:00|268.79|266.39|267.69|265.29|268.79|266.39|267.07|264.67|0
1685712600000|2023-06-02 13:30:00|267.38|264.98|261.98|259.58|267.38|264.98|261.37|258.97|0
1685712900000|2023-06-02 13:35:00|261.37|258.97|259.99|257.59|261.37|258.97|259.68|257.28|0
1685713200000|2023-06-02 13:40:00|259.83|257.43|258.69|256.29|259.83|257.43|256.78|254.38|0
1685713500000|2023-06-02 13:45:00|258.85|256.45|262.36|259.96|264.2|261.8|258.24|255.84|0
1685713800000|2023-06-02 13:50:00|262.51|260.11|261.33|258.93|264.05|261.65|260.41|258.01|0
1685714100000|2023-06-02 13:55:00|261.02|258.62|267.23|264.83|267.54|265.14|260.72|258.32|0
1685714400000|2023-06-02 14:00:00|267.38|264.98|264.68|262.28|269.73|267.33|263.44|261.04|0
1685714700000|2023-06-02 14:05:00|264.84|262.44|265.29|262.89|265.75|263.35|262.35|259.95|0
1685715000000|2023-06-02 14:10:00|265.44|263.04|259.89|257.49|265.44|263.04|259.28|256.88|0
1685715300000|2023-06-02 14:15:00|260.04|257.64|262.04|259.64|263.27|260.87|258.82|256.42|0
1685715600000|2023-06-02 14:20:00|261.89|259.49|264.2|261.8|264.2|261.8|260.04|257.64|0
1685715900000|2023-06-02 14:25:00|264.97|262.57|260.81|258.41|265.28|262.88|260.35|257.95|0
1685716200000|2023-06-02 14:30:00|260.96|258.56|261.42|259.02|262.96|260.56|259.89|257.49|0
1685716500000|2023-06-02 14:35:00|261.27|258.87|257.74|255.34|261.57|259.17|257.44|255.04|0
1685716800000|2023-06-02 14:40:00|257.9|255.5|256.22|253.82|259.27|256.87|256.07|253.67|0
1685717100000|2023-06-02 14:45:00|256.07|253.67|254.55|252.15|256.37|253.97|253.34|250.94|0
1685717400000|2023-06-02 14:50:00|254.7|252.3|254.1|251.7|256.07|253.67|253.64|251.24|0
1685717700000|2023-06-02 14:55:00|254.25|251.85|252.59|250.19|254.4|252|252.59|250.19|0
1685718000000|2023-06-02 15:00:00|252.44|250.04|248.69|246.29|252.44|250.04|248.09|245.69|0
1685718300000|2023-06-02 15:05:00|248.54|246.14|251.57|249.17|252.47|250.07|248.54|246.14|0
1685718600000|2023-06-02 15:10:00|251.42|249.02|251.12|248.72|251.42|249.02|249.93|247.53|0
1685718900000|2023-06-02 15:15:00|251.27|248.87|250.67|248.27|251.27|248.87|249.93|247.53|0
1685719200000|2023-06-02 15:20:00|250.52|248.12|249.63|247.23|250.52|248.12|248.59|246.19|0
1685719500000|2023-06-02 15:25:00|249.93|247.53|249.03|246.63|250.15|247.75|248.44|246.04|0
1685719800000|2023-06-02 15:30:00|249.18|246.78|248.56|246.16|249.18|246.78|247.22|244.82|0
1685720100000|2023-06-02 15:35:00|249.15|246.75|250.94|248.54|251.24|248.84|248.71|246.31|0
1685720400000|2023-06-02 15:40:00|251.09|248.69|249.75|247.35|251.09|248.69|249.3|246.9|0
1685720700000|2023-06-02 15:45:00|249.9|247.5|251.39|248.99|251.84|249.44|249.75|247.35|0
1685721000000|2023-06-02 15:50:00|251.54|249.14|248.95|246.55|252.59|250.19|248.95|246.55|0
1685721300000|2023-06-02 15:55:00|248.8|246.4|247.46|245.06|249.1|246.7|246.86|244.46|0
1685721600000|2023-06-02 16:00:00|247.16|244.76|248.65|246.25|248.88|246.48|246.71|244.31|0
1685721900000|2023-06-02 16:05:00|248.5|246.1|248.2|245.8|248.8|246.4|247.01|244.61|0
1685722200000|2023-06-02 16:10:00|248.05|245.65|249.1|246.7|249.7|247.3|247.6|245.2|0
1685722500000|2023-06-02 16:15:00|249.25|246.85|249.55|247.15|250.3|247.9|249.25|246.85|0
1685722800000|2023-06-02 16:20:00|249.7|247.3|248.5|246.1|249.85|247.45|248.2|245.8|0
1685723100000|2023-06-02 16:25:00|248.35|245.95|247.3|244.9|248.65|246.25|247.3|244.9|0
1685723400000|2023-06-02 16:30:00|247.15|244.75|246.85|244.45|248.2|245.8|246.56|244.16|0
1685723700000|2023-06-02 16:35:00|246.78|244.38|246.26|243.86|247|244.6|245.81|243.41|0
1685724000000|2023-06-02 16:40:00|246.11|243.71|245.96|243.56|247.3|244.9|245.66|243.26|0
1685724300000|2023-06-02 16:45:00|245.81|243.41|244.77|242.37|245.96|243.56|243.58|241.18|0
1685724600000|2023-06-02 16:50:00|244.62|242.22|243.88|241.48|244.77|242.37|243.73|241.33|0
1685724900000|2023-06-02 16:55:00|243.73|241.33|243.88|241.48|244.32|241.92|243.29|240.89|0
1685725200000|2023-06-02 17:00:00|243.73|241.33|244.62|242.22|245.36|242.96|243.73|241.33|0
1685725500000|2023-06-02 17:05:00|244.47|242.07|243.58|241.18|244.62|242.22|242.99|240.59|0
1685725800000|2023-06-02 17:10:00|243.73|241.33|245.06|242.66|245.95|243.55|243.66|241.26|0
1685726100000|2023-06-02 17:15:00|244.91|242.51|244.02|241.62|245.35|242.95|243.58|241.18|0
1685726400000|2023-06-02 17:20:00|243.87|241.47|243.42|241.02|243.9|241.5|241.81|239.41|0
1685726700000|2023-06-02 17:25:00|243.12|240.72|243.27|240.87|243.86|241.46|242.83|240.43|0
1685727000000|2023-06-02 17:30:00|243.12|240.72|244.59|242.19|245.04|242.64|242.98|240.58|0
1685727300000|2023-06-02 17:35:00|244.45|242.05|244.89|242.49|245.63|243.23|244.45|242.05|0
1685727600000|2023-06-02 17:40:00|244.74|242.34|244.23|241.83|246.22|243.82|244.08|241.68|0
1685727900000|2023-06-02 17:45:00|244.38|241.98|243.79|241.39|245.27|242.87|243.34|240.94|0
1685728200000|2023-06-02 17:50:00|243.64|241.24|243.64|241.24|244.23|241.83|243.34|240.94|0
1685728500000|2023-06-02 17:55:00|243.49|241.09|242.9|240.5|244.23|241.83|242.75|240.35|0
1685728800000|2023-06-02 18:00:00|242.75|240.35|243.04|240.64|243.49|241.09|242.16|239.76|0
1685729100000|2023-06-02 18:05:00|243.34|240.94|245.41|243.01|246.9|244.5|243.19|240.79|0
1685729400000|2023-06-02 18:10:00|245.26|242.86|246.45|244.05|246.45|244.05|245.11|242.71|0
1685729700000|2023-06-02 18:15:00|246.3|243.9|245.7|243.3|246.6|244.2|245.56|243.16|0
1685730000000|2023-06-02 18:20:00|245.85|243.45|243.78|241.38|245.85|243.45|243.48|241.08|0
1685730300000|2023-06-02 18:25:00|243.92|241.52|244.37|241.97|244.81|242.41|243.48|241.08|0
1685730600000|2023-06-02 18:30:00|244.22|241.82|243.33|240.93|244.51|242.11|242.44|240.04|0
1685730900000|2023-06-02 18:35:00|243.18|240.78|242.44|240.04|243.77|241.37|242.15|239.75|0
1685731200000|2023-06-02 18:40:00|242.15|239.75|242.15|239.75|243.03|240.63|242|239.6|0
1685731500000|2023-06-02 18:45:00|242.29|239.89|241.7|239.3|242.29|239.89|241.11|238.71|0
1685731800000|2023-06-02 18:50:00|241.85|239.45|242.44|240.04|242.44|240.04|241.41|239.01|0
1685732100000|2023-06-02 18:55:00|242.58|240.18|241.85|239.45|243.32|240.92|241.85|239.45|0
1685732400000|2023-06-02 19:00:00|241.55|239.15|240.23|237.83|241.55|239.15|239.94|237.54|0
1685732700000|2023-06-02 19:05:00|240.38|237.98|242.14|239.74|242.29|239.89|239.5|237.1|0
1685733000000|2023-06-02 19:10:00|242.73|240.33|242.28|239.88|243.47|241.07|241.84|239.44|0
1685733300000|2023-06-02 19:15:00|242.14|239.74|241.4|239|242.14|239.74|241.11|238.71|0
1685733600000|2023-06-02 19:20:00|241.25|238.85|242.87|240.47|242.87|240.47|241.25|238.85|0
1685733900000|2023-06-02 19:25:00|243.02|240.62|242.96|240.56|243.31|240.91|241.77|239.37|0
1685734200000|2023-06-02 19:30:00|243.1|240.7|242.95|240.55|244|241.6|242.36|239.96|0
1685734500000|2023-06-02 19:35:00|243.1|240.7|242.66|240.26|243.1|240.7|241.92|239.52|0
1685734800000|2023-06-02 19:40:00|242.51|240.11|243.1|240.7|243.55|241.15|241.32|238.92|0
1685735100000|2023-06-02 19:45:00|243.25|240.85|242.36|239.96|243.84|241.44|241.62|239.22|0
1685735400000|2023-06-02 19:50:00|243.25|240.85|242.65|240.25|244.14|241.74|242.36|239.96|0
1685735700000|2023-06-02 19:55:00|242.8|240.4|245.18|242.78|245.18|242.78|242.36|239.96|0
1685736000000|2023-06-02 20:00:00|244.43|242.03|244.58|242.18|244.88|242.48|243.99|241.59|0
1685736300000|2023-06-02 20:05:00|244.43|242.03|244.13|241.73|244.43|242.03|243.98|241.58|0
1685736600000|2023-06-02 20:10:00|244.28|241.88|244.73|242.33|244.73|242.33|243.83|241.43|0
1685925300000|2023-06-05 00:35:00|247.36|244.56|246.92|244.12|247.36|244.56|246.77|243.97|0
1685925600000|2023-06-05 00:40:00|247.06|244.26|246.91|244.11|247.06|244.26|246.76|243.96|0
1685925900000|2023-06-05 00:45:00|247.06|244.26|246.76|243.96|247.21|244.41|246.76|243.96|0
1685926200000|2023-06-05 00:50:00|246.61|243.81|247.06|244.26|247.06|244.26|246.61|243.81|0
1685926500000|2023-06-05 00:55:00|247.21|244.41|247.65|244.85|247.8|245|247.06|244.26|0
1685926800000|2023-06-05 01:00:00|247.51|244.71|246.76|243.96|247.8|245|246.76|243.96|0
1685927100000|2023-06-05 01:05:00|246.46|243.66|247.06|244.26|247.35|244.55|246.46|243.66|0
1685927400000|2023-06-05 01:10:00|246.91|244.11|246.46|243.66|246.91|244.11|246.31|243.51|0
1685927700000|2023-06-05 01:15:00|246.31|243.51|247.5|244.7|248.32|245.52|246.31|243.51|0
1685928000000|2023-06-05 01:20:00|247.35|244.55|247.8|245|248.39|245.59|247.35|244.55|0
1685928300000|2023-06-05 01:25:00|247.65|244.85|247.94|245.14|248.09|245.29|247.35|244.55|0
1685928600000|2023-06-05 01:30:00|247.87|245.07|249.14|246.34|249.29|246.49|247.79|244.99|0
1685928900000|2023-06-05 01:35:00|249.29|246.49|248.39|245.59|249.29|246.49|248.39|245.59|0
1685929200000|2023-06-05 01:40:00|248.54|245.74|248.39|245.59|248.54|245.74|248.09|245.29|0
1685929500000|2023-06-05 01:45:00|248.09|245.29|247.34|244.54|248.09|245.29|247.04|244.24|0
1685929800000|2023-06-05 01:50:00|247.27|244.47|247.79|244.99|247.94|245.14|247.04|244.24|0
1685930100000|2023-06-05 01:55:00|247.86|245.06|247.64|244.84|248.08|245.28|247.34|244.54|0
1685930400000|2023-06-05 02:00:00|247.79|244.99|247.78|244.98|248.08|245.28|247.49|244.69|0
1685930700000|2023-06-05 02:05:00|247.93|245.13|248.08|245.28|248.23|245.43|247.49|244.69|0
1685931000000|2023-06-05 02:10:00|247.93|245.13|247.93|245.13|248.38|245.58|247.71|244.91|0
1685931300000|2023-06-05 02:15:00|247.78|244.98|247.33|244.53|248.08|245.28|247.33|244.53|0
1685931600000|2023-06-05 02:20:00|247.18|244.38|247.33|244.53|248.23|245.43|247.18|244.38|0
1685931900000|2023-06-05 02:25:00|247.41|244.61|247.48|244.68|247.63|244.83|247.33|244.53|0
1685932200000|2023-06-05 02:30:00|247.63|244.83|248.36|245.56|248.51|245.71|247.18|244.38|0
1685932500000|2023-06-05 02:35:00|248.44|245.64|248.36|245.56|248.81|246.01|248.21|245.41|0
1685932800000|2023-06-05 02:40:00|248.21|245.41|248.66|245.86|248.96|246.16|248.21|245.41|0
1685933100000|2023-06-05 02:45:00|248.51|245.71|248.51|245.71|248.66|245.86|248.21|245.41|0
1685933400000|2023-06-05 02:50:00|248.66|245.86|248.36|245.56|248.8|246|248.21|245.41|0
1685933700000|2023-06-05 02:55:00|248.43|245.63|248.36|245.56|248.51|245.71|248.21|245.41|0
1685934000000|2023-06-05 03:00:00|248.43|245.63|247.76|244.96|248.5|245.7|247.61|244.81|0
1685934300000|2023-06-05 03:05:00|247.61|244.81|247.91|245.11|248.2|245.4|247.61|244.81|0
1685934600000|2023-06-05 03:10:00|247.76|244.96|247.76|244.96|247.91|245.11|247.54|244.74|0
1685934900000|2023-06-05 03:15:00|247.68|244.88|247.61|244.81|248.05|245.25|247.46|244.66|0
1685935200000|2023-06-05 03:20:00|247.75|244.95|247.31|244.51|247.9|245.1|247.31|244.51|0
1685935500000|2023-06-05 03:25:00|247.46|244.66|247.83|245.03|248.05|245.25|247.31|244.51|0
1685935800000|2023-06-05 03:30:00|247.75|244.95|247.16|244.36|247.75|244.95|246.86|244.06|0
1685936100000|2023-06-05 03:35:00|247.3|244.5|247.45|244.65|247.6|244.8|246.86|244.06|0
1685936400000|2023-06-05 03:40:00|247.53|244.73|248.42|245.62|248.42|245.62|247.45|244.65|0
1685936700000|2023-06-05 03:45:00|248.49|245.69|248.79|245.99|248.94|246.14|248.19|245.39|0
1685937000000|2023-06-05 03:50:00|248.86|246.06|248.79|245.99|249.08|246.28|248.49|245.69|0
1685937300000|2023-06-05 03:55:00|248.78|245.98|249.08|246.28|249.08|246.28|248.64|245.84|0
1685937600000|2023-06-05 04:00:00|249.23|246.43|248.93|246.13|249.23|246.43|248.78|245.98|0
1685937900000|2023-06-05 04:05:00|249.01|246.21|249.23|246.43|249.38|246.58|248.93|246.13|0
1685938200000|2023-06-05 04:10:00|249.38|246.58|249.52|246.72|249.67|246.87|249.23|246.43|0
1685938500000|2023-06-05 04:15:00|249.38|246.58|249.22|246.42|249.52|246.72|249.08|246.28|0
1685938800000|2023-06-05 04:20:00|249.37|246.57|249.45|246.65|249.52|246.72|249.22|246.42|0
1685939100000|2023-06-05 04:25:00|249.37|246.57|249.97|247.17|249.97|247.17|249.37|246.57|0
1685939400000|2023-06-05 04:30:00|250.12|247.32|250.12|247.32|250.27|247.47|249.52|246.72|0
1685939700000|2023-06-05 04:35:00|249.97|247.17|250.26|247.46|250.41|247.61|249.97|247.17|0
1685940000000|2023-06-05 04:40:00|250.41|247.61|250.26|247.46|250.41|247.61|250.11|247.31|0
1685940300000|2023-06-05 04:45:00|250.34|247.54|250.11|247.31|250.34|247.54|250.11|247.31|0
1685940600000|2023-06-05 04:50:00|250.04|247.24|249.36|246.56|250.11|247.31|249.36|246.56|0
1685940900000|2023-06-05 04:55:00|249.21|246.41|249.21|246.41|249.51|246.71|249.06|246.26|0
1685941200000|2023-06-05 05:00:00|249.36|246.56|249.66|246.86|249.89|247.09|249.36|246.56|0
1685941500000|2023-06-05 05:05:00|249.51|246.71|249.21|246.41|249.51|246.71|249.06|246.26|0
1685941800000|2023-06-05 05:10:00|249.06|246.26|249.06|246.26|249.51|246.71|248.91|246.11|0
1685942100000|2023-06-05 05:15:00|249.21|246.41|249.5|246.7|249.66|246.86|249.21|246.41|0
1685942400000|2023-06-05 05:20:00|249.65|246.85|249.65|246.85|249.65|246.85|249.35|246.55|0
1685942700000|2023-06-05 05:25:00|249.58|246.78|249.5|246.7|249.95|247.15|249.5|246.7|0
1685943000000|2023-06-05 05:30:00|249.65|246.85|249.35|246.55|249.8|247|249.35|246.55|0
1685943300000|2023-06-05 05:35:00|249.43|246.63|248.31|245.51|249.5|246.7|248.01|245.21|0
1685943600000|2023-06-05 05:40:00|248.46|245.66|248.01|245.21|248.6|245.8|247.71|244.91|0
1685943900000|2023-06-05 05:45:00|248.16|245.36|247.86|245.06|248.45|245.65|247.86|245.06|0
1685944200000|2023-06-05 05:50:00|248.01|245.21|248.15|245.35|248.15|245.35|247.86|245.06|0
1685944500000|2023-06-05 05:55:00|248.3|245.5|248.08|245.28|248.6|245.8|248|245.2|0
1685944800000|2023-06-05 06:00:00|248.15|245.35|248|245.2|248.3|245.5|247.71|244.91|0
1685945100000|2023-06-05 06:05:00|247.8|245.4|247.5|245.1|247.8|245.4|247.21|244.81|0
1685945400000|2023-06-05 06:10:00|247.35|244.95|247.5|245.1|247.5|245.1|246.61|244.21|0
1685945700000|2023-06-05 06:15:00|247.35|244.95|247.35|244.95|247.65|245.25|247.05|244.65|0
1685946000000|2023-06-05 06:20:00|247.05|244.65|247.2|244.8|247.2|244.8|246.46|244.06|0
1685946300000|2023-06-05 06:25:00|247.13|244.73|247.35|244.95|247.5|245.1|247.05|244.65|0
1685946600000|2023-06-05 06:30:00|247.5|245.1|247.35|244.95|247.79|245.39|247.35|244.95|0
1685946900000|2023-06-05 06:35:00|247.5|245.1|247.77|245.37|248.24|245.84|247|244.6|0
1685947200000|2023-06-05 06:40:00|247.62|245.22|247.47|245.07|247.91|245.51|247.47|245.07|0
1685947500000|2023-06-05 06:45:00|247.62|245.22|248.06|245.66|248.06|245.66|247.47|245.07|0
1685947800000|2023-06-05 06:50:00|247.99|245.59|247.76|245.36|248.21|245.81|247.46|245.06|0
1685948100000|2023-06-05 06:55:00|247.61|245.21|247.17|244.77|247.76|245.36|247.17|244.77|0
1685948400000|2023-06-05 07:00:00|247.02|244.62|248.35|245.95|248.65|246.25|246.57|244.17|0
1685948700000|2023-06-05 07:05:00|248.58|246.18|247.76|245.36|248.58|246.18|247.46|245.06|0
1685949000000|2023-06-05 07:10:00|247.69|245.29|247.16|244.76|247.98|245.58|246.72|244.32|0
1685949300000|2023-06-05 07:15:00|247.31|244.91|245.97|243.57|247.75|245.35|245.97|243.57|0
1685949600000|2023-06-05 07:20:00|246.12|243.72|246.57|244.17|247.31|244.91|245.97|243.57|0
1685949900000|2023-06-05 07:25:00|246.64|244.24|245.68|243.28|246.71|244.31|245.38|242.98|0
1685950200000|2023-06-05 07:30:00|245.82|243.42|244.49|242.09|245.97|243.57|244.2|241.8|0
1685950500000|2023-06-05 07:35:00|244.64|242.24|244.64|242.24|245.08|242.68|244.05|241.65|0
1685950800000|2023-06-05 07:40:00|244.49|242.09|245.23|242.83|245.82|243.42|244.2|241.8|0
1685951100000|2023-06-05 07:45:00|245.16|242.76|245.37|242.97|245.67|243.27|245.08|242.68|0
1685951400000|2023-06-05 07:50:00|245.23|242.83|245.82|243.42|246.41|244.01|245.23|242.83|0
1685951700000|2023-06-05 07:55:00|245.96|243.56|245.52|243.12|245.96|243.56|245.15|242.75|0
1685952000000|2023-06-05 08:00:00|245.6|243.2|245.07|242.67|245.81|243.41|244.48|242.08|0
1685952300000|2023-06-05 08:05:00|244.93|242.53|245.22|242.82|245.66|243.26|244.63|242.23|0
1685952600000|2023-06-05 08:10:00|245.52|243.12|246.7|244.3|246.7|244.3|245.22|242.82|0
1685952900000|2023-06-05 08:15:00|246.85|244.45|246.25|243.85|246.99|244.59|246.25|243.85|0
1685953200000|2023-06-05 08:20:00|246.33|243.93|246.1|243.7|246.84|244.44|245.81|243.41|0
1685953500000|2023-06-05 08:25:00|246.4|244|246.25|243.85|246.55|244.15|245.95|243.55|0
1685953800000|2023-06-05 08:30:00|246.4|244|245.8|243.4|246.69|244.29|244.92|242.52|0
1685954100000|2023-06-05 08:35:00|245.95|243.55|245.95|243.55|246.54|244.14|245.95|243.55|0
1685954400000|2023-06-05 08:40:00|246.03|243.63|246.24|243.84|246.54|244.14|245.95|243.55|0
1685954700000|2023-06-05 08:45:00|246.54|244.14|246.39|243.99|246.69|244.29|246.24|243.84|0
1685955000000|2023-06-05 08:50:00|246.24|243.84|246.76|244.36|247.13|244.73|246.24|243.84|0
1685955300000|2023-06-05 08:55:00|246.69|244.29|246.54|244.14|246.91|244.51|246.54|244.14|0
1685955600000|2023-06-05 09:00:00|246.39|243.99|246.54|244.14|246.54|244.14|245.94|243.54|0
1685955900000|2023-06-05 09:05:00|246.53|244.13|246.53|244.13|246.98|244.58|246.24|243.84|0
1685956200000|2023-06-05 09:10:00|246.39|243.99|246.38|243.98|246.68|244.28|246.24|243.84|0
1685956500000|2023-06-05 09:15:00|246.53|244.13|247.27|244.87|247.27|244.87|246.53|244.13|0
1685956800000|2023-06-05 09:20:00|247.12|244.72|246.68|244.28|247.12|244.72|246.38|243.98|0
1685957100000|2023-06-05 09:25:00|246.53|244.13|246.08|243.68|246.83|244.43|246.08|243.68|0
1685957400000|2023-06-05 09:30:00|246.23|243.83|246.38|243.98|246.38|243.98|246.08|243.68|0
1685957700000|2023-06-05 09:35:00|246.23|243.83|245.93|243.53|246.38|243.98|245.78|243.38|0
1685958000000|2023-06-05 09:40:00|246.08|243.68|246.67|244.27|246.97|244.57|245.93|243.53|0
1685958300000|2023-06-05 09:45:00|246.75|244.35|246.08|243.68|246.82|244.42|245.93|243.53|0
1685958600000|2023-06-05 09:50:00|246.01|243.61|246.08|243.68|246.45|244.05|245.93|243.53|0
1685958900000|2023-06-05 09:55:00|246.22|243.82|246.67|244.27|246.82|244.42|246.08|243.68|0
1685959200000|2023-06-05 10:00:00|246.52|244.12|246.67|244.27|247.19|244.79|246.52|244.12|0
1685959500000|2023-06-05 10:05:00|246.52|244.12|246.96|244.56|247.11|244.71|246.37|243.97|0
1685959800000|2023-06-05 10:10:00|247.11|244.71|247.11|244.71|247.4|245|246.81|244.41|0
1685960100000|2023-06-05 10:15:00|246.96|244.56|247.11|244.71|247.4|245|246.66|244.26|0
1685960400000|2023-06-05 10:20:00|247.18|244.78|246.96|244.56|247.25|244.85|246.81|244.41|0
1685960700000|2023-06-05 10:25:00|247.1|244.7|246.51|244.11|247.25|244.85|246.36|243.96|0
1685961000000|2023-06-05 10:30:00|246.36|243.96|245.77|243.37|246.36|243.96|245.62|243.22|0
1685961300000|2023-06-05 10:35:00|245.62|243.22|245.77|243.37|246.06|243.66|245.62|243.22|0
1685961600000|2023-06-05 10:40:00|245.91|243.51|245.62|243.22|246.06|243.66|245.62|243.22|0
1685961900000|2023-06-05 10:45:00|245.47|243.07|245.32|242.92|245.76|243.36|245.02|242.62|0
1685962200000|2023-06-05 10:50:00|245.47|243.07|245.17|242.77|245.69|243.29|245.02|242.62|0
1685962500000|2023-06-05 10:55:00|245.02|242.62|244.87|242.47|245.17|242.77|244.58|242.18|0
1685962800000|2023-06-05 11:00:00|244.73|242.33|244.58|242.18|245.17|242.77|244.43|242.03|0
1685963100000|2023-06-05 11:05:00|244.72|242.32|244.72|242.32|245.02|242.62|244.28|241.88|0
1685963400000|2023-06-05 11:10:00|244.58|242.18|244.28|241.88|244.72|242.32|243.99|241.59|0
1685963700000|2023-06-05 11:15:00|244.43|242.03|245.09|242.69|245.24|242.84|244.13|241.73|0
1685964000000|2023-06-05 11:20:00|245.02|242.62|245.83|243.43|245.83|243.43|244.8|242.4|0
1685964300000|2023-06-05 11:25:00|245.98|243.58|245.97|243.57|246.27|243.87|245.68|243.28|0
1685964600000|2023-06-05 11:30:00|245.9|243.5|246.12|243.72|246.35|243.95|245.68|243.28|0
1685964900000|2023-06-05 11:35:00|246.27|243.87|245.97|243.57|246.27|243.87|245.53|243.13|0
1685965200000|2023-06-05 11:40:00|246.27|243.87|246.41|244.01|246.56|244.16|246.27|243.87|0
1685965500000|2023-06-05 11:45:00|246.34|243.94|245.82|243.42|246.41|244.01|245.67|243.27|0
1685965800000|2023-06-05 11:50:00|245.97|243.57|245.82|243.42|246.26|243.86|245.82|243.42|0
1685966100000|2023-06-05 11:55:00|245.97|243.57|246.11|243.71|246.11|243.71|245.82|243.42|0
1685966400000|2023-06-05 12:00:00|245.97|243.57|246.85|244.45|247.3|244.9|245.97|243.57|0
1685966700000|2023-06-05 12:05:00|246.78|244.38|245.96|243.56|246.85|244.45|245.37|242.97|0
1685967000000|2023-06-05 12:10:00|246.11|243.71|246.55|244.15|246.7|244.3|245.96|243.56|0
1685967300000|2023-06-05 12:15:00|246.7|244.3|246.55|244.15|247|244.6|245.96|243.56|0
1685967600000|2023-06-05 12:20:00|246.7|244.3|246.25|243.85|246.85|244.45|246.11|243.71|0
1685967900000|2023-06-05 12:25:00|246.11|243.71|246.25|243.85|246.48|244.08|245.96|243.56|0
1685968200000|2023-06-05 12:30:00|246.4|244|246.18|243.78|246.99|244.59|246.1|243.7|0
1685968500000|2023-06-05 12:35:00|246.1|243.7|246.25|243.85|246.4|244|245.81|243.41|0
1685968800000|2023-06-05 12:40:00|246.4|244|245.21|242.81|246.4|244|245.21|242.81|0
1685969100000|2023-06-05 12:45:00|245.29|242.89|245.21|242.81|245.51|243.11|244.92|242.52|0
1685969400000|2023-06-05 12:50:00|245.07|242.67|246.1|243.7|246.25|243.85|244.92|242.52|0
1685969700000|2023-06-05 12:55:00|245.95|243.55|246.39|243.99|246.54|244.14|245.8|243.4|0
1685970000000|2023-06-05 13:00:00|246.54|244.14|245.5|243.1|246.54|244.14|244.91|242.51|0
1685970300000|2023-06-05 13:05:00|245.36|242.96|244.91|242.51|245.65|243.25|244.77|242.37|0
1685970600000|2023-06-05 13:10:00|244.99|242.59|245.35|242.95|245.65|243.25|244.91|242.51|0
1685970900000|2023-06-05 13:15:00|245.21|242.81|244.03|241.63|245.5|243.1|244.03|241.63|0
1685971200000|2023-06-05 13:20:00|243.88|241.48|244.61|242.21|244.98|242.58|243.73|241.33|0
1685971500000|2023-06-05 13:25:00|244.54|242.14|245.2|242.8|245.2|242.8|243.88|241.48|0
1685971800000|2023-06-05 13:30:00|244.32|241.92|242.55|240.15|245.05|242.65|242.41|240.01|0
1685972100000|2023-06-05 13:35:00|242.41|240.01|241.24|238.84|242.7|240.3|240.51|238.11|0
1685972400000|2023-06-05 13:40:00|241.38|238.98|240.22|237.82|241.82|239.42|239.34|236.94|0
1685972700000|2023-06-05 13:45:00|239.93|237.53|241.09|238.69|241.53|239.13|239.34|236.94|0
1685973000000|2023-06-05 13:50:00|240.94|238.54|244.46|242.06|244.75|242.35|240.94|238.54|0
1685973300000|2023-06-05 13:55:00|244.6|242.2|244.31|241.91|246.52|244.12|243.28|240.88|0
1685973600000|2023-06-05 14:00:00|244.46|242.06|242.77|240.37|244.46|242.06|237.6|235.2|0
1685973900000|2023-06-05 14:05:00|242.92|240.52|245.56|243.16|246.3|243.9|242.19|239.79|0
1685974200000|2023-06-05 14:10:00|245.41|243.01|246.52|244.12|247.26|244.86|243.28|240.88|0
1685974500000|2023-06-05 14:15:00|246.37|243.97|246.22|243.82|248|245.6|244.89|242.49|0
1685974800000|2023-06-05 14:20:00|245.92|243.52|246.36|243.96|247.7|245.3|245.33|242.93|0
1685975100000|2023-06-05 14:25:00|246.22|243.82|246.66|244.26|247.4|245|245.33|242.93|0
1685975400000|2023-06-05 14:30:00|246.51|244.11|244.44|242.04|247.1|244.7|244|241.6|0
1685975700000|2023-06-05 14:35:00|244.89|242.49|245.62|243.22|245.77|243.37|243.27|240.87|0
1685976000000|2023-06-05 14:40:00|245.47|243.07|243.41|241.01|245.77|243.37|243.27|240.87|0
1685976300000|2023-06-05 14:45:00|243.12|240.72|242.09|239.69|243.56|241.16|241.22|238.82|0
1685976600000|2023-06-05 14:50:00|241.95|239.55|241.88|239.48|242.82|240.42|240.85|238.45|0
1685976900000|2023-06-05 14:55:00|241.8|239.4|242.53|240.13|243.7|241.3|241.07|238.67|0
1685977200000|2023-06-05 15:00:00|242.68|240.28|243.49|241.09|243.78|241.38|240.92|238.52|0
1685977500000|2023-06-05 15:05:00|243.78|241.38|241.73|239.33|244.22|241.82|241.73|239.33|0
1685977800000|2023-06-05 15:10:00|241.59|239.19|243.05|240.65|243.19|240.79|241.59|239.19|0
1685978100000|2023-06-05 15:15:00|243.19|240.79|242.61|240.21|243.19|240.79|242.17|239.77|0
1685978400000|2023-06-05 15:20:00|242.31|239.91|242.6|240.2|244.07|241.67|242.31|239.91|0
1685978700000|2023-06-05 15:25:00|242.75|240.35|241.14|238.74|243.48|241.08|240.85|238.45|0
1685979000000|2023-06-05 15:30:00|241.29|238.89|240.71|238.31|241.44|239.04|239.98|237.58|0
1685979300000|2023-06-05 15:35:00|240.56|238.16|241.72|239.32|242.75|240.35|240.56|238.16|0
1685979600000|2023-06-05 15:40:00|241.58|239.18|240.99|238.59|242.45|240.05|240.41|238.01|0
1685979900000|2023-06-05 15:45:00|240.85|238.45|240.56|238.16|241.43|239.03|240.56|238.16|0
1685980200000|2023-06-05 15:50:00|240.7|238.3|240.26|237.86|240.99|238.59|239.83|237.43|0
1685980500000|2023-06-05 15:55:00|240.12|237.72|240.99|238.59|241.57|239.17|239.68|237.28|0
1685980800000|2023-06-05 16:00:00|240.7|238.3|243.18|240.78|243.47|241.07|240.12|237.72|0
1685981100000|2023-06-05 16:05:00|243.25|240.85|240.4|238|243.32|240.92|240.4|238|0
1685981400000|2023-06-05 16:10:00|240.26|237.86|238.66|236.26|240.84|238.44|238.52|236.12|0
1685981700000|2023-06-05 16:15:00|238.52|236.12|238.81|236.41|239.1|236.7|238.08|235.68|0
1685982000000|2023-06-05 16:20:00|238.66|236.26|239.82|237.42|240.4|238|238.66|236.26|0
1685982300000|2023-06-05 16:25:00|239.96|237.56|239.09|236.69|240.4|238|238.8|236.4|0
1685982600000|2023-06-05 16:30:00|238.95|236.55|239.24|236.84|239.38|236.98|238.51|236.11|0
1685982900000|2023-06-05 16:35:00|239.38|236.98|239.38|236.98|239.96|237.56|238.95|236.55|0
1685983200000|2023-06-05 16:40:00|239.52|237.12|238.8|236.4|239.67|237.27|238.65|236.25|0
1685983500000|2023-06-05 16:45:00|238.87|236.47|238.51|236.11|238.94|236.54|238.07|235.67|0
1685983800000|2023-06-05 16:50:00|238.36|235.96|237.45|235.05|238.36|235.96|236.39|233.99|0
1685984100000|2023-06-05 16:55:00|237.31|234.91|236.87|234.47|237.82|235.42|236.87|234.47|0
1685984400000|2023-06-05 17:00:00|236.73|234.33|237.88|235.48|238.17|235.77|236.44|234.04|0
1685984700000|2023-06-05 17:05:00|237.74|235.34|237.02|234.62|238.17|235.77|236.73|234.33|0
1685985000000|2023-06-05 17:10:00|236.58|234.18|238.46|236.06|238.46|236.06|236.58|234.18|0
1685985300000|2023-06-05 17:15:00|238.32|235.92|239.18|236.78|240.49|238.09|238.32|235.92|0
1685985600000|2023-06-05 17:20:00|239.33|236.93|239.47|237.07|240.2|237.8|239.04|236.64|0
1685985900000|2023-06-05 17:25:00|239.62|237.22|242.83|240.43|244|241.6|239.62|237.22|0
1685986200000|2023-06-05 17:30:00|242.97|240.57|243.41|241.01|244.15|241.75|242.68|240.28|0
1685986500000|2023-06-05 17:35:00|243.56|241.16|244.15|241.75|245.47|243.07|243.56|241.16|0
1685986800000|2023-06-05 17:40:00|244.29|241.89|244.59|242.19|244.81|242.41|243.7|241.3|0
1685987100000|2023-06-05 17:45:00|244.73|242.33|244.14|241.74|244.73|242.33|243.26|240.86|0
1685987400000|2023-06-05 17:50:00|244|241.6|244.58|242.18|244.88|242.48|244|241.6|0
1685987700000|2023-06-05 17:55:00|244.73|242.33|242.82|240.42|245.32|242.92|242.67|240.27|0
1685988000000|2023-06-05 18:00:00|242.67|240.27|243.55|241.15|244.14|241.74|242.67|240.27|0
1685988300000|2023-06-05 18:05:00|243.4|241|245.32|242.92|246.65|244.25|243.4|241|0
1685988600000|2023-06-05 18:10:00|245.46|243.06|245.91|243.51|247.39|244.99|244.87|242.47|0
1685988900000|2023-06-05 18:15:00|246.5|244.1|245.17|242.77|246.79|244.39|244.72|242.32|0
1685989200000|2023-06-05 18:20:00|245.02|242.62|244.87|242.47|246.05|243.65|244.13|241.73|0
1685989500000|2023-06-05 18:25:00|244.72|242.32|245.75|243.35|247.53|245.13|244.72|242.32|0
1685989800000|2023-06-05 18:30:00|245.9|243.5|254.26|251.86|255.62|253.22|245.61|243.21|0
1685990100000|2023-06-05 18:35:00|254.41|252.01|253.81|251.41|254.41|252.01|250.66|248.26|0
1685990400000|2023-06-05 18:40:00|253.96|251.56|250.1|247.7|253.96|251.56|248.42|246.02|0
1685990700000|2023-06-05 18:45:00|250.25|247.85|252.06|249.66|252.81|250.41|250.25|247.85|0
1685991000000|2023-06-05 18:50:00|252.21|249.81|248.15|245.75|253.72|251.32|248|245.6|0
1685991300000|2023-06-05 18:55:00|248.3|245.9|246.66|244.26|248.45|246.05|246.36|243.96|0
1685991600000|2023-06-05 19:00:00|246.51|244.11|252.66|250.26|253.41|251.01|245.76|243.36|0
1685991900000|2023-06-05 19:05:00|252.5|250.1|252.8|250.4|254.02|251.62|250.39|247.99|0
1685992200000|2023-06-05 19:10:00|253.41|251.01|248.89|246.49|253.56|251.16|248.59|246.19|0
1685992500000|2023-06-05 19:15:00|248.74|246.34|249.94|247.54|250.54|248.14|248.44|246.04|0
1685992800000|2023-06-05 19:20:00|249.79|247.39|246.76|244.36|249.94|247.54|246.61|244.21|0
1685993100000|2023-06-05 19:25:00|246.91|244.51|247.96|245.56|249.16|246.76|246.91|244.51|0
1685993400000|2023-06-05 19:30:00|248.41|246.01|248.11|245.71|248.71|246.31|246.91|244.51|0
1685993700000|2023-06-05 19:35:00|248.26|245.86|247.06|244.66|249.16|246.76|246.76|244.36|0
1685994000000|2023-06-05 19:40:00|246.91|244.51|246.31|243.91|247.21|244.81|245.71|243.31|0
1685994300000|2023-06-05 19:45:00|246.46|244.06|245.79|243.39|247.96|245.56|245.79|243.39|0
1685994600000|2023-06-05 19:50:00|245.49|243.09|247.05|244.65|247.35|244.95|245.26|242.86|0
1685994900000|2023-06-05 19:55:00|247.5|245.1|248.4|246|248.55|246.15|246.9|244.5|0
1685995200000|2023-06-05 20:00:00|248.7|246.3|248.25|245.85|248.7|246.3|247.35|244.95|0
1685995500000|2023-06-05 20:05:00|248.4|246|248.25|245.85|248.7|246.3|248.25|245.85|0
1685995800000|2023-06-05 20:10:00|248.4|246|247.8|245.4|248.55|246.15|247.8|245.4|0
1685996100000|2023-06-05 20:15:00|247.7|244.9|247.69|244.89|248|245.2|247.69|244.89|0
1685996400000|2023-06-05 20:20:00|246.47|243.67|246.92|244.12|247.22|244.42|246.02|243.22|0
1685996700000|2023-06-05 20:25:00|246.77|243.97|246.77|243.97|247.15|244.35|246.62|243.82|0
1685997000000|2023-06-05 20:30:00|246.62|243.82|246.76|243.96|246.92|244.12|246.61|243.81|0
1685997300000|2023-06-05 20:35:00|246.61|243.81|246.31|243.51|246.76|243.96|246.31|243.51|0
1685997600000|2023-06-05 20:40:00|246.46|243.66|246.01|243.21|246.61|243.81|246.01|243.21|0
1685997900000|2023-06-05 20:45:00|246.16|243.36|245.86|243.06|246.16|243.36|245.71|242.91|0
1685998200000|2023-06-05 20:50:00|246.01|243.21|246.16|243.36|246.76|243.96|246.01|243.21|0
1685998500000|2023-06-05 20:55:00|246.24|243.44|247.73|244.93|247.89|245.09|246.01|243.21|0
1685998800000|2023-06-05 21:00:00|247.68|244.88|247.28|244.48|247.83|245.03|247.28|244.48|0
1685999100000|2023-06-05 21:05:00|247.19|244.39|247.19|244.39|247.39|244.59|247.04|244.24|0
1685999400000|2023-06-05 21:10:00|247.34|244.54|247.17|244.37|247.34|244.54|246.95|244.15|0
1685999700000|2023-06-05 21:15:00|247.14|244.34|247.05|244.25|247.19|244.39|246.9|244.1|0
1686000000000|2023-06-05 21:20:00|247.08|244.28|247.03|244.23|247.08|244.28|246.66|243.86|0
1686000300000|2023-06-05 21:25:00|247.01|244.21|247.12|244.32|247.12|244.32|247.01|244.21|0
1686000600000|2023-06-05 21:30:00|247.11|244.31|247.05|244.25|247.14|244.34|247.05|244.25|0
1686000900000|2023-06-05 21:35:00|247.14|244.34|247.07|244.27|247.14|244.34|246.96|244.16|0
1686001200000|2023-06-05 21:40:00|247.09|244.29|247.09|244.29|247.09|244.29|247.09|244.29|0
1686001500000|2023-06-05 21:45:00|247.13|244.33|247.13|244.33|247.13|244.33|247.13|244.33|0
1686001800000|2023-06-05 21:50:00|247.16|244.36|247.09|244.29|247.16|244.36|247.07|244.27|0
1686002100000|2023-06-05 21:55:00|247.11|244.31|247.33|244.53|247.33|244.53|247.11|244.31|0
1686002400000|2023-06-05 22:00:00|248.32|245.52|248.09|245.29|248.93|246.13|247.94|245.14|0
1686002700000|2023-06-05 22:05:00|248.02|245.22|248.54|245.74|248.85|246.05|248.02|245.22|0
1686003000000|2023-06-05 22:10:00|248.39|245.59|249.15|246.35|249.15|246.35|247.79|244.99|0
1686003300000|2023-06-05 22:15:00|249.07|246.27|249.6|246.8|249.75|246.95|249|246.2|0
1686003600000|2023-06-05 22:20:00|249.75|246.95|249.3|246.5|249.9|247.1|248.99|246.19|0
1686003900000|2023-06-05 22:25:00|249.14|246.34|249.14|246.34|249.3|246.5|248.99|246.19|0
1686004200000|2023-06-05 22:30:00|248.99|246.19|250.05|247.25|250.2|247.4|248.99|246.19|0
1686004500000|2023-06-05 22:35:00|249.9|247.1|249.75|246.95|249.9|247.1|249.59|246.79|0
1686004800000|2023-06-05 22:40:00|249.74|246.94|249.9|247.1|250.5|247.7|249.59|246.79|0
1686005100000|2023-06-05 22:45:00|249.89|247.09|250.05|247.25|250.2|247.4|249.74|246.94|0
1686005400000|2023-06-05 22:50:00|249.89|247.09|249.59|246.79|249.89|247.09|249.29|246.49|0
1686005700000|2023-06-05 22:55:00|249.74|246.94|250.35|247.55|250.35|247.55|249.59|246.79|0
1686006000000|2023-06-05 23:00:00|250.27|247.47|249.74|246.94|250.35|247.55|249.74|246.94|0
1686006300000|2023-06-05 23:05:00|249.59|246.79|249.28|246.48|249.59|246.79|249.28|246.48|0
1686006600000|2023-06-05 23:10:00|249.21|246.41|249.66|246.86|249.74|246.94|249.21|246.41|0
1686006900000|2023-06-05 23:15:00|249.58|246.78|249.43|246.63|249.73|246.93|248.98|246.18|0
1686007200000|2023-06-05 23:20:00|249.36|246.56|249.36|246.56|249.43|246.63|248.83|246.03|0
1686007500000|2023-06-05 23:25:00|249.43|246.63|249.43|246.63|249.58|246.78|249.13|246.33|0
1686007800000|2023-06-05 23:30:00|249.35|246.55|249.12|246.32|249.43|246.63|249.12|246.32|0
1686008100000|2023-06-05 23:35:00|248.97|246.17|249.58|246.78|249.58|246.78|248.97|246.17|0
1686008400000|2023-06-05 23:40:00|249.73|246.93|250.94|248.14|250.94|248.14|249.73|246.93|0
1686008700000|2023-06-05 23:45:00|250.79|247.99|250.94|248.14|251.24|248.44|250.64|247.84|0
1686009000000|2023-06-05 23:50:00|251.02|248.22|250.94|248.14|251.24|248.44|250.78|247.98|0
1686009300000|2023-06-05 23:55:00|250.78|247.98|250.18|247.38|250.94|248.14|250.18|247.38|0
1686009600000|2023-06-06 00:00:00|250.02|247.22|250.02|247.22|250.33|247.53|249.57|246.77|0
1686009900000|2023-06-06 00:05:00|250.17|247.37|250.32|247.52|250.63|247.83|249.87|247.07|0
1686010200000|2023-06-06 00:10:00|250.4|247.6|250.63|247.83|250.63|247.83|250.17|247.37|0
1686010500000|2023-06-06 00:15:00|250.48|247.68|250.63|247.83|250.93|248.13|250.17|247.37|0
1686010800000|2023-06-06 00:20:00|250.47|247.67|250.62|247.82|250.78|247.98|250.47|247.67|0
1686011100000|2023-06-06 00:25:00|250.78|247.98|250.02|247.22|250.93|248.13|249.86|247.06|0
1686011400000|2023-06-06 00:30:00|249.94|247.14|249.41|246.61|250.02|247.22|249.11|246.31|0
1686011700000|2023-06-06 00:35:00|249.49|246.69|249.41|246.61|249.71|246.91|249.41|246.61|0
1686012000000|2023-06-06 00:40:00|249.26|246.46|248.8|246|249.41|246.61|248.65|245.85|0
1686012300000|2023-06-06 00:45:00|248.95|246.15|248.88|246.08|249.4|246.6|248.8|246|0
1686012600000|2023-06-06 00:50:00|248.8|246|248.8|246|248.95|246.15|248.5|245.7|0
1686012900000|2023-06-06 00:55:00|248.65|245.85|248.49|245.69|248.95|246.15|248.34|245.54|0
1686013200000|2023-06-06 01:00:00|248.65|245.85|248.19|245.39|248.65|245.85|248.04|245.24|0
1686013500000|2023-06-06 01:05:00|248.04|245.24|248.04|245.24|248.19|245.39|247.89|245.09|0
1686013800000|2023-06-06 01:10:00|247.89|245.09|247.13|244.33|248.04|245.24|246.83|244.03|0
1686014100000|2023-06-06 01:15:00|247.28|244.48|247.28|244.48|247.58|244.78|246.98|244.18|0
1686014400000|2023-06-06 01:20:00|247.36|244.56|247.58|244.78|247.73|244.93|246.98|244.18|0
1686014700000|2023-06-06 01:25:00|247.43|244.63|247.28|244.48|247.58|244.78|247.06|244.26|0
1686015000000|2023-06-06 01:30:00|247.43|244.63|247.88|245.08|248.18|245.38|247.43|244.63|0
1686015300000|2023-06-06 01:35:00|247.73|244.93|247.58|244.78|248.18|245.38|247.58|244.78|0
1686015600000|2023-06-06 01:40:00|247.43|244.63|247.88|245.08|248.03|245.23|247.28|244.48|0
1686015900000|2023-06-06 01:45:00|247.96|245.16|248.33|245.53|248.33|245.53|247.58|244.78|0
1686016200000|2023-06-06 01:50:00|248.18|245.38|247.42|244.62|248.33|245.53|247.42|244.62|0
1686016500000|2023-06-06 01:55:00|247.57|244.77|246.67|243.87|247.57|244.77|246.67|243.87|0
1686016800000|2023-06-06 02:00:00|246.82|244.02|246.97|244.17|247.27|244.47|246.52|243.72|0
1686017100000|2023-06-06 02:05:00|246.82|244.02|246.21|243.41|246.82|244.02|246.14|243.34|0
1686017400000|2023-06-06 02:10:00|246.06|243.26|245.91|243.11|246.21|243.41|245.76|242.96|0
1686017700000|2023-06-06 02:15:00|245.84|243.04|246.06|243.26|246.06|243.26|245.84|243.04|0
1686018000000|2023-06-06 02:20:00|245.99|243.19|246.21|243.41|246.21|243.41|245.76|242.96|0
1686018300000|2023-06-06 02:25:00|246.36|243.56|245.91|243.11|246.36|243.56|245.91|243.11|0
1686018600000|2023-06-06 02:30:00|245.76|242.96|246.06|243.26|246.36|243.56|245.76|242.96|0
1686018900000|2023-06-06 02:35:00|245.91|243.11|246.66|243.86|246.81|244.01|245.91|243.11|0
1686019200000|2023-06-06 02:40:00|246.51|243.71|246.35|243.55|246.81|244.01|246.2|243.4|0
1686019500000|2023-06-06 02:45:00|246.5|243.7|246.5|243.7|246.65|243.85|246.35|243.55|0
1686019800000|2023-06-06 02:50:00|246.43|243.63|246.2|243.4|246.5|243.7|245.9|243.1|0
1686020100000|2023-06-06 02:55:00|246.28|243.48|246.65|243.85|246.8|244|246.2|243.4|0
1686020400000|2023-06-06 03:00:00|246.5|243.7|246.8|244|247.1|244.3|246.5|243.7|0
1686020700000|2023-06-06 03:05:00|246.95|244.15|246.95|244.15|246.95|244.15|246.65|243.85|0
1686021000000|2023-06-06 03:10:00|246.8|244|246.72|243.92|246.95|244.15|246.5|243.7|0
1686021300000|2023-06-06 03:15:00|246.65|243.85|246.95|244.15|247.1|244.3|246.65|243.85|0
1686021600000|2023-06-06 03:20:00|246.8|244|246.49|243.69|246.8|244|246.49|243.69|0
1686021900000|2023-06-06 03:25:00|246.34|243.54|246.19|243.39|246.34|243.54|246.19|243.39|0
1686022200000|2023-06-06 03:30:00|246.04|243.24|246.79|243.99|246.79|243.99|246.04|243.24|0
1686022500000|2023-06-06 03:35:00|246.94|244.14|247.84|245.04|247.99|245.19|246.94|244.14|0
1686022800000|2023-06-06 03:40:00|247.77|244.97|247.54|244.74|247.84|245.04|247.39|244.59|0
1686023100000|2023-06-06 03:45:00|247.47|244.67|247.01|244.21|247.54|244.74|246.94|244.14|0
1686023400000|2023-06-06 03:50:00|246.94|244.14|247.24|244.44|247.47|244.67|246.94|244.14|0
1686023700000|2023-06-06 03:55:00|247.31|244.51|246.86|244.06|247.39|244.59|246.78|243.98|0
1686024000000|2023-06-06 04:00:00|246.78|243.98|247.08|244.28|247.08|244.28|246.63|243.83|0
1686024300000|2023-06-06 04:05:00|246.93|244.13|246.78|243.98|246.93|244.13|246.63|243.83|0
1686024600000|2023-06-06 04:10:00|246.63|243.83|246.48|243.68|246.63|243.83|246.41|243.61|0
1686024900000|2023-06-06 04:15:00|246.63|243.83|246.93|244.13|246.93|244.13|246.63|243.83|0
1686025200000|2023-06-06 04:20:00|246.78|243.98|246.33|243.53|246.93|244.13|246.33|243.53|0
1686025500000|2023-06-06 04:25:00|246.32|243.52|246.02|243.22|246.32|243.52|245.72|242.92|0
1686025800000|2023-06-06 04:30:00|246.32|243.52|245.27|242.47|246.62|243.82|245.27|242.47|0
1686026100000|2023-06-06 04:35:00|245.12|242.32|245.57|242.77|245.72|242.92|244.82|242.02|0
1686026400000|2023-06-06 04:40:00|245.65|242.85|245.35|242.55|245.72|242.92|245.12|242.32|0
1686026700000|2023-06-06 04:45:00|245.27|242.47|245.42|242.62|245.87|243.07|245.27|242.47|0
1686027000000|2023-06-06 04:50:00|245.27|242.47|245.87|243.07|245.87|243.07|245.27|242.47|0
1686027300000|2023-06-06 04:55:00|245.79|242.99|246.31|243.51|246.32|243.52|245.79|242.99|0
1686027600000|2023-06-06 05:00:00|246.16|243.36|246.01|243.21|246.62|243.82|245.86|243.06|0
1686027900000|2023-06-06 05:05:00|245.86|243.06|245.71|242.91|246.01|243.21|245.41|242.61|0
1686028200000|2023-06-06 05:10:00|245.56|242.76|245.26|242.46|245.71|242.91|245.26|242.46|0
1686028500000|2023-06-06 05:15:00|245.11|242.31|245.11|242.31|245.56|242.76|244.96|242.16|0
1686028800000|2023-06-06 05:20:00|245.26|242.46|245.86|243.06|246.01|243.21|245.26|242.46|0
1686029100000|2023-06-06 05:25:00|246.01|243.21|245.86|243.06|246.16|243.36|245.86|243.06|0
1686029400000|2023-06-06 05:30:00|245.71|242.91|245.78|242.98|246.16|243.36|245.7|242.9|0
1686029700000|2023-06-06 05:35:00|245.85|243.05|246|243.2|246.15|243.35|245.7|242.9|0
1686030000000|2023-06-06 05:40:00|246.15|243.35|246.15|243.35|246.68|243.88|246.15|243.35|0
1686030300000|2023-06-06 05:45:00|246|243.2|246.75|243.95|246.75|243.95|246|243.2|0
1686030600000|2023-06-06 05:50:00|246.6|243.8|246.45|243.65|246.6|243.8|246.15|243.35|0
1686030900000|2023-06-06 05:55:00|246.6|243.8|247.65|244.85|247.65|244.85|246.45|243.65|0
1686031200000|2023-06-06 06:00:00|247.5|244.7|248.71|245.91|249.31|246.51|247.5|244.7|0
1686031500000|2023-06-06 06:05:00|248.66|246.26|248.5|246.1|248.96|246.56|247.75|245.35|0
1686031800000|2023-06-06 06:10:00|248.66|246.26|247.75|245.35|248.66|246.26|247.75|245.35|0
1686032100000|2023-06-06 06:15:00|247.9|245.5|247.75|245.35|248.35|245.95|247.75|245.35|0
1686032400000|2023-06-06 06:20:00|247.6|245.2|247.44|245.04|247.75|245.35|246.99|244.59|0
1686032700000|2023-06-06 06:25:00|247.14|244.74|246.99|244.59|247.29|244.89|246.69|244.29|0
1686033000000|2023-06-06 06:30:00|247.14|244.74|247.74|245.34|247.89|245.49|246.84|244.44|0
1686033300000|2023-06-06 06:35:00|247.89|245.49|248.34|245.94|248.35|245.95|247.59|245.19|0
1686033600000|2023-06-06 06:40:00|248.5|246.1|248.65|246.25|248.65|246.25|247.97|245.57|0
1686033900000|2023-06-06 06:45:00|248.8|246.4|250.77|248.37|250.77|248.37|248.49|246.09|0
1686034200000|2023-06-06 06:50:00|250.62|248.22|250.62|248.22|250.92|248.52|250.32|247.92|0
1686034500000|2023-06-06 06:55:00|250.77|248.37|251.07|248.67|251.07|248.67|250.32|247.92|0
1686034800000|2023-06-06 07:00:00|250.92|248.52|249.56|247.16|250.92|248.52|248.66|246.26|0
1686035100000|2023-06-06 07:05:00|249.71|247.31|249.11|246.71|250.46|248.06|249.11|246.71|0
1686035400000|2023-06-06 07:10:00|249.26|246.86|248.95|246.55|249.26|246.86|248.35|245.95|0
1686035700000|2023-06-06 07:15:00|248.8|246.4|249.55|247.15|249.55|247.15|248.2|245.8|0
1686036000000|2023-06-06 07:20:00|249.71|247.31|248.8|246.4|249.71|247.31|248.35|245.95|0
1686036300000|2023-06-06 07:25:00|248.73|246.33|246.85|244.45|248.8|246.4|245.95|243.55|0
1686036600000|2023-06-06 07:30:00|247|244.6|246.39|243.99|247.15|244.75|246.1|243.7|0
1686036900000|2023-06-06 07:35:00|246.25|243.85|248.42|246.02|248.57|246.17|246.25|243.85|0
1686037200000|2023-06-06 07:40:00|248.64|246.24|247.89|245.49|248.95|246.55|247.74|245.34|0
1686037500000|2023-06-06 07:45:00|248.04|245.64|248.19|245.79|248.49|246.09|247.74|245.34|0
1686037800000|2023-06-06 07:50:00|248.04|245.64|246.84|244.44|248.34|245.94|246.69|244.29|0
1686038100000|2023-06-06 07:55:00|246.69|244.29|247.44|245.04|247.74|245.34|246.69|244.29|0
1686038400000|2023-06-06 08:00:00|247.29|244.89|246.84|244.44|247.74|245.34|245.94|243.54|0
1686038700000|2023-06-06 08:05:00|246.69|244.29|248.03|245.63|248.03|245.63|245.94|243.54|0
1686039000000|2023-06-06 08:10:00|248.48|246.08|248.18|245.78|249.24|246.84|247.43|245.03|0
1686039300000|2023-06-06 08:15:00|248.33|245.93|247.58|245.18|248.48|246.08|247.43|245.03|0
1686039600000|2023-06-06 08:20:00|247.88|245.48|248.48|246.08|248.48|246.08|247.43|245.03|0
1686039900000|2023-06-06 08:25:00|248.63|246.23|249.38|246.98|249.53|247.13|248.48|246.08|0
1686040200000|2023-06-06 08:30:00|249.53|247.13|250.29|247.89|250.59|248.19|249.23|246.83|0
1686040500000|2023-06-06 08:35:00|250.14|247.74|249.38|246.98|250.29|247.89|248.93|246.53|0
1686040800000|2023-06-06 08:40:00|249.23|246.83|249.38|246.98|249.68|247.28|248.78|246.38|0
1686041100000|2023-06-06 08:45:00|249.23|246.83|249.98|247.58|249.98|247.58|249.08|246.68|0
1686041400000|2023-06-06 08:50:00|249.83|247.43|250.43|248.03|250.58|248.18|249.68|247.28|0
1686041700000|2023-06-06 08:55:00|250.28|247.88|250.73|248.33|251.34|248.94|250.28|247.88|0
1686042000000|2023-06-06 09:00:00|250.58|248.18|250.58|248.18|250.81|248.41|250.13|247.73|0
1686042300000|2023-06-06 09:05:00|250.13|247.73|251.34|248.94|251.49|249.09|249.67|247.27|0
1686042600000|2023-06-06 09:10:00|251.49|249.09|251.03|248.63|251.49|249.09|250.58|248.18|0
1686042900000|2023-06-06 09:15:00|251.18|248.78|251.64|249.24|252.24|249.84|251.03|248.63|0
1686043200000|2023-06-06 09:20:00|251.48|249.08|250.57|248.17|251.48|249.08|250.57|248.17|0
1686043500000|2023-06-06 09:25:00|250.27|247.87|250.72|248.32|250.88|248.48|250.12|247.72|0
1686043800000|2023-06-06 09:30:00|250.57|248.17|250.27|247.87|250.88|248.48|250.12|247.72|0
1686044100000|2023-06-06 09:35:00|250.35|247.95|249.97|247.57|250.87|248.47|249.97|247.57|0
1686044400000|2023-06-06 09:40:00|249.81|247.41|249.81|247.41|250.12|247.72|249.36|246.96|0
1686044700000|2023-06-06 09:45:00|249.96|247.56|250.11|247.71|250.26|247.86|249.66|247.26|0
1686045000000|2023-06-06 09:50:00|250.19|247.79|250.41|248.01|250.57|248.17|250.11|247.71|0
1686045300000|2023-06-06 09:55:00|250.57|248.17|250.72|248.32|250.87|248.47|250.11|247.71|0
1686045600000|2023-06-06 10:00:00|250.56|248.16|251.17|248.77|251.32|248.92|250.26|247.86|0
1686045900000|2023-06-06 10:05:00|251.02|248.62|250.56|248.16|251.32|248.92|250.56|248.16|0
1686046200000|2023-06-06 10:10:00|250.86|248.46|250.56|248.16|251.17|248.77|250.26|247.86|0
1686046500000|2023-06-06 10:15:00|250.41|248.01|251.31|248.91|251.32|248.92|250.41|248.01|0
1686046800000|2023-06-06 10:20:00|251.47|249.07|251.31|248.91|251.47|249.07|251.01|248.61|0
1686047100000|2023-06-06 10:25:00|251.16|248.76|250.86|248.46|251.16|248.76|250.4|248|0
1686047400000|2023-06-06 10:30:00|250.78|248.38|250.7|248.3|251.01|248.61|249.95|247.55|0
1686047700000|2023-06-06 10:35:00|250.25|247.85|249.8|247.4|250.25|247.85|249.49|247.09|0
1686048000000|2023-06-06 10:40:00|249.65|247.25|250.48|248.08|250.7|248.3|249.65|247.25|0
1686048300000|2023-06-06 10:45:00|250.55|248.15|251.15|248.75|251.15|248.75|250.4|248|0
1686048600000|2023-06-06 10:50:00|251.08|248.68|250.4|248|251.15|248.75|250.4|248|0
1686048900000|2023-06-06 10:55:00|250.55|248.15|249.94|247.54|250.55|248.15|249.64|247.24|0
1686049200000|2023-06-06 11:00:00|250.09|247.69|249.64|247.24|250.24|247.84|249.64|247.24|0
1686049500000|2023-06-06 11:05:00|249.79|247.39|249.94|247.54|250.39|247.99|249.64|247.24|0
1686049800000|2023-06-06 11:10:00|249.79|247.39|250.09|247.69|250.24|247.84|249.64|247.24|0
1686050100000|2023-06-06 11:15:00|250.24|247.84|249.94|247.54|250.54|248.14|249.94|247.54|0
1686050400000|2023-06-06 11:20:00|250.09|247.69|250.54|248.14|250.54|248.14|249.94|247.54|0
1686050700000|2023-06-06 11:25:00|250.62|248.22|249.33|246.93|250.69|248.29|249.18|246.78|0
1686051000000|2023-06-06 11:30:00|249.48|247.08|249.63|247.23|250.08|247.68|249.18|246.78|0
1686051300000|2023-06-06 11:35:00|249.56|247.16|249.33|246.93|249.93|247.53|249.18|246.78|0
1686051600000|2023-06-06 11:40:00|249.48|247.08|249.02|246.62|250.08|247.68|249.02|246.62|0
1686051900000|2023-06-06 11:45:00|248.87|246.47|248.87|246.47|249.47|247.07|248.42|246.02|0
1686052200000|2023-06-06 11:50:00|249.02|246.62|249.4|247|249.47|247.07|249.02|246.62|0
1686052500000|2023-06-06 11:55:00|249.47|247.07|249.47|247.07|249.47|247.07|248.87|246.47|0
1686052800000|2023-06-06 12:00:00|249.62|247.22|248.42|246.02|249.62|247.22|247.96|245.56|0
1686053100000|2023-06-06 12:05:00|248.57|246.17|248.87|246.47|249.17|246.77|248.57|246.17|0
1686053400000|2023-06-06 12:10:00|249.02|246.62|250.68|248.28|250.98|248.58|249.02|246.62|0
1686053700000|2023-06-06 12:15:00|250.83|248.43|249.31|246.91|250.83|248.43|249.01|246.61|0
1686054000000|2023-06-06 12:20:00|249.46|247.06|250.67|248.27|250.67|248.27|249.46|247.06|0
1686054300000|2023-06-06 12:25:00|250.52|248.12|251.12|248.72|251.43|249.03|250.37|247.97|0
1686054600000|2023-06-06 12:30:00|250.97|248.57|250.52|248.12|251.12|248.72|249.91|247.51|0
1686054900000|2023-06-06 12:35:00|250.6|248.2|250.37|247.97|250.67|248.27|249.91|247.51|0
1686055200000|2023-06-06 12:40:00|250.52|248.12|249.99|247.59|250.67|248.27|249.76|247.36|0
1686055500000|2023-06-06 12:45:00|249.91|247.51|249.46|247.06|250.06|247.66|249.31|246.91|0
1686055800000|2023-06-06 12:50:00|249.31|246.91|250.21|247.81|250.36|247.96|249.31|246.91|0
1686056100000|2023-06-06 12:55:00|250.06|247.66|249.91|247.51|250.66|248.26|249.76|247.36|0
1686056400000|2023-06-06 13:00:00|250.06|247.66|250.06|247.66|250.21|247.81|249.6|247.2|0
1686056700000|2023-06-06 13:05:00|250.21|247.81|249.6|247.2|250.21|247.81|249.45|247.05|0
1686057000000|2023-06-06 13:10:00|249.45|247.05|248.24|245.84|250.05|247.65|248.08|245.68|0
1686057300000|2023-06-06 13:15:00|248.08|245.68|248.54|246.14|248.99|246.59|247.63|245.23|0
1686057600000|2023-06-06 13:20:00|248.69|246.29|248.08|245.68|248.84|246.44|247.93|245.53|0
1686057900000|2023-06-06 13:25:00|248.38|245.98|250.2|247.8|250.2|247.8|248.38|245.98|0
1686058200000|2023-06-06 13:30:00|250.65|248.25|252.88|250.48|254.15|251.75|250.5|248.1|0
1686058500000|2023-06-06 13:35:00|253.03|250.63|252.72|250.32|254.26|251.86|252.11|249.71|0
1686058800000|2023-06-06 13:40:00|252.57|250.17|251.35|248.95|252.72|250.32|250.59|248.19|0
1686059100000|2023-06-06 13:45:00|251.5|249.1|249.53|247.13|252.26|249.86|249.37|246.97|0
1686059400000|2023-06-06 13:50:00|249.68|247.28|250.59|248.19|251.2|248.8|249.37|246.97|0
1686059700000|2023-06-06 13:55:00|250.74|248.34|250.43|248.03|251.5|249.1|249.98|247.58|0
1686060000000|2023-06-06 14:00:00|250.28|247.88|250.58|248.18|251.04|248.64|248.77|246.37|0
1686060300000|2023-06-06 14:05:00|250.13|247.73|246.35|243.95|250.58|248.18|246.2|243.8|0
1686060600000|2023-06-06 14:10:00|246.05|243.65|246.8|244.4|247.1|244.7|244.4|242|0
1686060900000|2023-06-06 14:15:00|246.95|244.55|245.15|242.75|248.31|245.91|245.15|242.75|0
1686061200000|2023-06-06 14:20:00|245|242.6|245.15|242.75|246.05|243.65|244.7|242.3|0
1686061500000|2023-06-06 14:25:00|245|242.6|245.59|243.19|245.74|243.34|244.54|242.14|0
1686061800000|2023-06-06 14:30:00|245.29|242.89|245.14|242.74|245.44|243.04|243.95|241.55|0
1686062100000|2023-06-06 14:35:00|245.29|242.89|245.89|243.49|246.34|243.94|244.69|242.29|0
1686062400000|2023-06-06 14:40:00|246.04|243.64|244.39|241.99|246.19|243.79|244.39|241.99|0
1686062700000|2023-06-06 14:45:00|244.24|241.84|240.22|237.82|244.24|241.84|240.22|237.82|0
1686063000000|2023-06-06 14:50:00|240.37|237.97|241.56|239.16|241.85|239.45|239.48|237.08|0
1686063300000|2023-06-06 14:55:00|241.41|239.01|241.55|239.15|242.75|240.35|241.41|239.01|0
1686063600000|2023-06-06 15:00:00|241.41|239.01|241.11|238.71|242.59|240.19|240.66|238.26|0
1686063900000|2023-06-06 15:05:00|240.96|238.56|242.15|239.75|242.59|240.19|240.96|238.56|0
1686064200000|2023-06-06 15:10:00|242.29|239.89|243.04|240.64|243.34|240.94|241.55|239.15|0
1686064500000|2023-06-06 15:15:00|242.89|240.49|242.29|239.89|242.89|240.49|241.55|239.15|0
1686064800000|2023-06-06 15:20:00|242.14|239.74|245.73|243.33|245.73|243.33|241.99|239.59|0
1686065100000|2023-06-06 15:25:00|245.58|243.18|245.08|242.68|248.59|246.19|244.02|241.62|0
1686065400000|2023-06-06 15:30:00|244.93|242.53|244.48|242.08|245.23|242.83|243.13|240.73|0
1686065700000|2023-06-06 15:35:00|244.63|242.23|242.54|240.14|244.78|242.38|242.24|239.84|0
1686066000000|2023-06-06 15:40:00|242.39|239.99|243.28|240.88|244.18|241.78|242.39|239.99|0
1686066300000|2023-06-06 15:45:00|243.13|240.73|240.9|238.5|243.28|240.88|240.3|237.9|0
1686066600000|2023-06-06 15:50:00|240.6|238.2|241.19|238.79|241.49|239.09|240.45|238.05|0
1686066900000|2023-06-06 15:55:00|241.34|238.94|240.89|238.49|241.64|239.24|240.45|238.05|0
1686067200000|2023-06-06 16:00:00|240.75|238.35|240.45|238.05|241.04|238.64|239.41|237.01|0
1686067500000|2023-06-06 16:05:00|240.3|237.9|242.23|239.83|243.57|241.17|240.3|237.9|0
1686067800000|2023-06-06 16:10:00|242.38|239.98|243.42|241.02|243.57|241.17|241.78|239.38|0
1686068100000|2023-06-06 16:15:00|243.57|241.17|243.12|240.72|243.72|241.32|242.67|240.27|0
1686068400000|2023-06-06 16:20:00|242.97|240.57|244.02|241.62|244.46|242.06|242.67|240.27|0
1686068700000|2023-06-06 16:25:00|244.16|241.76|244.01|241.61|244.31|241.91|242.37|239.97|0
1686069000000|2023-06-06 16:30:00|243.86|241.46|243.26|240.86|244.16|241.76|243.19|240.79|0
1686069300000|2023-06-06 16:35:00|243.12|240.72|245.66|243.26|246.41|244.01|243.12|240.72|0
1686069600000|2023-06-06 16:40:00|245.51|243.11|246.11|243.71|247.62|245.22|245.36|242.96|0
1686069900000|2023-06-06 16:45:00|245.96|243.56|247.01|244.61|247.16|244.76|245.51|243.11|0
1686070200000|2023-06-06 16:50:00|247.16|244.76|244.88|242.48|247.61|245.21|244.88|242.48|0
1686070500000|2023-06-06 16:55:00|245.03|242.63|246.39|243.99|247.45|245.05|244.57|242.17|0
1686070800000|2023-06-06 17:00:00|246.69|244.29|245.93|243.53|246.69|244.29|245.48|243.08|0
1686071100000|2023-06-06 17:05:00|246.08|243.68|243.21|240.81|246.24|243.84|243.06|240.66|0
1686071400000|2023-06-06 17:10:00|243.06|240.66|241.86|239.46|243.37|240.97|241.71|239.31|0
1686071700000|2023-06-06 17:15:00|241.71|239.31|242.91|240.51|243.36|240.96|240.81|238.41|0
1686072000000|2023-06-06 17:20:00|243.21|240.81|243.04|240.64|244.56|242.16|241.69|239.29|0
1686072300000|2023-06-06 17:25:00|243.19|240.79|243.34|240.94|246.08|243.68|243.04|240.64|0
1686072600000|2023-06-06 17:30:00|243.19|240.79|243.65|241.25|244.56|242.16|242.74|240.34|0
1686072900000|2023-06-06 17:35:00|243.49|241.09|243.34|240.94|243.95|241.55|242.74|240.34|0
1686073200000|2023-06-06 17:40:00|243.49|241.09|244.25|241.85|244.55|242.15|243.04|240.64|0
1686073500000|2023-06-06 17:45:00|244.4|242|244.55|242.15|244.7|242.3|243.19|240.79|0
1686073800000|2023-06-06 17:50:00|244.4|242|245|242.6|245.61|243.21|243.79|241.39|0
1686074100000|2023-06-06 17:55:00|245.16|242.76|245.61|243.21|247.29|244.89|245.16|242.76|0
1686074400000|2023-06-06 18:00:00|245.46|243.06|246.37|243.97|247.28|244.88|245.46|243.06|0
1686074700000|2023-06-06 18:05:00|246.52|244.12|245.3|242.9|247.13|244.73|245|242.6|0
1686075000000|2023-06-06 18:10:00|245.15|242.75|243.63|241.23|245.46|243.06|243.33|240.93|0
1686075300000|2023-06-06 18:15:00|243.48|241.08|243.94|241.54|244.54|242.14|243.48|241.08|0
1686075600000|2023-06-06 18:20:00|244.09|241.69|243.93|241.53|245.3|242.9|243.48|241.08|0
1686075900000|2023-06-06 18:25:00|243.78|241.38|242.12|239.72|243.93|241.53|242.12|239.72|0
1686076200000|2023-06-06 18:30:00|242.27|239.87|242.42|240.02|243.02|240.62|241.82|239.42|0
1686076500000|2023-06-06 18:35:00|242.57|240.17|242.42|240.02|243.02|240.62|242.12|239.72|0
1686076800000|2023-06-06 18:40:00|242.57|240.17|241.66|239.26|242.57|240.17|241.06|238.66|0
1686077100000|2023-06-06 18:45:00|241.81|239.41|241.51|239.11|241.96|239.56|241.06|238.66|0
1686077400000|2023-06-06 18:50:00|241.66|239.26|240.91|238.51|241.66|239.26|240.31|237.91|0
1686077700000|2023-06-06 18:55:00|240.76|238.36|240.46|238.06|241.06|238.66|240.16|237.76|0
1686078000000|2023-06-06 19:00:00|239.86|237.46|239.41|237.01|240.01|237.61|238.81|236.41|0
1686078300000|2023-06-06 19:05:00|239.26|236.86|239.11|236.71|240.16|237.76|238.51|236.11|0
1686078600000|2023-06-06 19:10:00|239.26|236.86|240|237.6|240|237.6|238.96|236.56|0
1686078900000|2023-06-06 19:15:00|239.85|237.45|238.65|236.25|240.3|237.9|238.65|236.25|0
1686079200000|2023-06-06 19:20:00|238.58|236.18|237.91|235.51|238.8|236.4|237.91|235.51|0
1686079500000|2023-06-06 19:25:00|237.76|235.36|238.05|235.65|238.95|236.55|237.46|235.06|0
1686079800000|2023-06-06 19:30:00|237.91|235.51|237.75|235.35|238.35|235.95|237.16|234.76|0
1686080100000|2023-06-06 19:35:00|237.9|235.5|240.3|237.9|240.6|238.2|237.61|235.21|0
1686080400000|2023-06-06 19:40:00|240.45|238.05|238.2|235.8|241.35|238.95|238.2|235.8|0
1686080700000|2023-06-06 19:45:00|238.35|235.95|238.5|236.1|239.24|236.84|237.9|235.5|0
1686081000000|2023-06-06 19:50:00|238.05|235.65|237.15|234.75|238.05|235.65|237|234.6|0
1686081300000|2023-06-06 19:55:00|237|234.6|238.19|235.79|238.19|235.79|235.22|232.82|0
1686081600000|2023-06-06 20:00:00|238.49|236.09|236.85|234.45|238.49|236.09|236.56|234.16|0
1686081900000|2023-06-06 20:05:00|236.7|234.3|236.55|234.15|237.15|234.75|236.41|234.01|0
1686082200000|2023-06-06 20:10:00|236.41|234.01|236.7|234.3|236.7|234.3|236.26|233.86|0
1686082500000|2023-06-06 20:15:00|237.2|234.4|237.05|234.25|237.35|234.55|237.05|234.25|0
1686082800000|2023-06-06 20:20:00|237.2|234.4|237.2|234.4|237.2|234.4|237.2|234.4|0
1686083100000|2023-06-06 20:25:00|237.19|234.39|237.19|234.39|237.19|234.39|237.19|234.39|0
1686083400000|2023-06-06 20:30:00|237.12|234.32|237.34|234.54|237.34|234.54|237.12|234.32|0
1686084000000|2023-06-06 20:40:00|237.19|234.39|237.04|234.24|237.19|234.39|237.04|234.24|0
1686084600000|2023-06-06 20:50:00|236.89|234.09|237.04|234.24|237.19|234.39|236.89|234.09|0
1686084900000|2023-06-06 20:55:00|236.89|234.09|236.9|234.1|236.97|234.17|236.82|234.02|0
1686085200000|2023-06-06 21:00:00|237.08|234.28|237.06|234.26|237.08|234.28|236.93|234.13|0
1686085500000|2023-06-06 21:05:00|237.1|234.3|237.27|234.47|237.27|234.47|236.97|234.17|0
1686085800000|2023-06-06 21:10:00|237.36|234.56|237.25|234.45|237.38|234.58|237.12|234.32|0
1686086100000|2023-06-06 21:15:00|237.14|234.34|237.05|234.25|237.14|234.34|237.01|234.21|0
1686086400000|2023-06-06 21:20:00|237.03|234.23|237.24|234.44|237.24|234.44|237.03|234.23|0
1686086700000|2023-06-06 21:25:00|237.16|234.36|236.68|233.88|237.16|234.36|236.55|233.75|0
1686087000000|2023-06-06 21:30:00|236.72|233.92|236.59|233.79|236.87|234.07|236.25|233.45|0
1686087300000|2023-06-06 21:35:00|236.57|233.77|236.29|233.49|236.59|233.79|236.25|233.45|0
1686087600000|2023-06-06 21:40:00|236.39|233.59|235.88|233.08|236.53|233.73|235.88|233.08|0
1686087900000|2023-06-06 21:45:00|236.1|233.3|236.18|233.38|236.25|233.45|236.1|233.3|0
1686088200000|2023-06-06 21:50:00|236.16|233.36|236.18|233.38|236.18|233.38|235.88|233.08|0
1686088500000|2023-06-06 21:55:00|236.15|233.35|236.24|233.44|236.27|233.47|236.14|233.34|0
1686088800000|2023-06-06 22:00:00|236.33|233.53|237.32|234.52|237.39|234.59|236.33|233.53|0
1686089100000|2023-06-06 22:05:00|237.46|234.66|237.61|234.81|237.76|234.96|237.31|234.51|0
1686089400000|2023-06-06 22:10:00|237.46|234.66|237.46|234.66|237.46|234.66|237.31|234.51|0
1686089700000|2023-06-06 22:15:00|237.61|234.81|238.2|235.4|238.21|235.41|237.61|234.81|0
1686090000000|2023-06-06 22:20:00|238.06|235.26|238.05|235.25|238.2|235.4|237.76|234.96|0
1686090300000|2023-06-06 22:25:00|238.2|235.4|238.95|236.15|239.1|236.3|238.05|235.25|0
1686090600000|2023-06-06 22:30:00|239.03|236.23|238.65|235.85|239.03|236.23|238.5|235.7|0
1686090900000|2023-06-06 22:35:00|238.73|235.93|237.6|234.8|238.73|235.93|237.45|234.65|0
1686091200000|2023-06-06 22:40:00|237.68|234.88|237.9|235.1|237.98|235.18|237.6|234.8|0
1686091500000|2023-06-06 22:45:00|237.75|234.95|238.05|235.25|238.2|235.4|237.75|234.95|0
1686091800000|2023-06-06 22:50:00|238.2|235.4|238.05|235.25|238.34|235.54|237.9|235.1|0
1686092100000|2023-06-06 22:55:00|237.9|235.1|238.19|235.39|238.34|235.54|237.75|234.95|0
1686092400000|2023-06-06 23:00:00|238.34|235.54|237.6|234.8|238.34|235.54|237.52|234.72|0
1686092700000|2023-06-06 23:05:00|237.52|234.72|237.15|234.35|237.6|234.8|237|234.2|0
1686093000000|2023-06-06 23:10:00|237.08|234.28|236.4|233.6|237.15|234.35|236.25|233.45|0
1686093300000|2023-06-06 23:15:00|236.55|233.75|236.85|234.05|236.85|234.05|236.55|233.75|0
1686093600000|2023-06-06 23:20:00|236.78|233.98|236.55|233.75|236.78|233.98|236.4|233.6|0
1686093900000|2023-06-06 23:25:00|236.4|233.6|236.4|233.6|236.4|233.6|236.25|233.45|0
1686094200000|2023-06-06 23:30:00|236.55|233.75|235.95|233.15|236.7|233.9|235.73|232.93|0
1686094500000|2023-06-06 23:35:00|236.1|233.3|236.4|233.6|236.54|233.74|235.65|232.85|0
1686094800000|2023-06-06 23:40:00|236.1|233.3|236.25|233.45|236.39|233.59|235.95|233.15|0
1686095100000|2023-06-06 23:45:00|236.39|233.59|236.69|233.89|236.84|234.04|236.39|233.59|0
1686095400000|2023-06-06 23:50:00|236.54|233.74|235.8|233|236.69|233.89|235.73|232.93|0
1686095700000|2023-06-06 23:55:00|235.65|232.85|235.94|233.14|236.09|233.29|235.65|232.85|0
1686096000000|2023-06-07 00:00:00|236.09|233.29|236.09|233.29|236.54|233.74|235.65|232.85|0
1686096300000|2023-06-07 00:05:00|235.94|233.14|236.09|233.29|236.24|233.44|235.65|232.85|0
1686096600000|2023-06-07 00:10:00|236.24|233.44|235.94|233.14|236.39|233.59|235.5|232.7|0
1686096900000|2023-06-07 00:15:00|236.09|233.29|236.38|233.58|236.68|233.88|236.02|233.22|0
1686097200000|2023-06-07 00:20:00|236.09|233.29|236.09|233.29|236.09|233.29|235.79|232.99|0
1686097500000|2023-06-07 00:25:00|236.16|233.36|236.38|233.58|236.68|233.88|236.16|233.36|0
1686097800000|2023-06-07 00:30:00|236.53|233.73|235.93|233.13|236.68|233.88|235.93|233.13|0
1686098100000|2023-06-07 00:35:00|236.08|233.28|235.19|232.39|236.08|233.28|235.04|232.24|0
1686098400000|2023-06-07 00:40:00|235.34|232.54|235.04|232.24|235.78|232.98|235.04|232.24|0
1686098700000|2023-06-07 00:45:00|235.19|232.39|235.04|232.24|235.34|232.54|234.89|232.09|0
1686099000000|2023-06-07 00:50:00|235.19|232.39|235.78|232.98|235.93|233.13|235.04|232.24|0
1686099300000|2023-06-07 00:55:00|235.93|233.13|236.37|233.57|236.37|233.57|235.93|233.13|0
1686099600000|2023-06-07 01:00:00|236.52|233.72|237.11|234.31|237.11|234.31|235.93|233.13|0
1686099900000|2023-06-07 01:05:00|236.97|234.17|239.05|236.25|239.2|236.4|236.82|234.02|0
1686100200000|2023-06-07 01:10:00|238.9|236.1|237.26|234.46|238.9|236.1|237.11|234.31|0
1686100500000|2023-06-07 01:15:00|237.11|234.31|237.71|234.91|238|235.2|237.11|234.31|0
1686100800000|2023-06-07 01:20:00|237.56|234.76|238|235.2|238.3|235.5|237.41|234.61|0
1686101100000|2023-06-07 01:25:00|238.15|235.35|237.11|234.31|238.15|235.35|236.96|234.16|0
1686101400000|2023-06-07 01:30:00|237.26|234.46|236.96|234.16|237.4|234.6|236.81|234.01|0
1686101700000|2023-06-07 01:35:00|237.11|234.31|237.85|235.05|237.85|235.05|236.96|234.16|0
1686102000000|2023-06-07 01:40:00|237.7|234.9|237.1|234.3|237.85|235.05|236.95|234.15|0
1686102300000|2023-06-07 01:45:00|237.25|234.45|238.14|235.34|238.14|235.34|237.1|234.3|0
1686102600000|2023-06-07 01:50:00|237.99|235.19|237.84|235.04|237.99|235.19|237.62|234.82|0
1686102900000|2023-06-07 01:55:00|237.99|235.19|237.69|234.89|237.99|235.19|237.55|234.75|0
1686103200000|2023-06-07 02:00:00|237.84|235.04|238.14|235.34|238.14|235.34|237.77|234.97|0
1686103500000|2023-06-07 02:05:00|238.29|235.49|238.14|235.34|238.52|235.72|237.84|235.04|0
1686103800000|2023-06-07 02:10:00|238.07|235.27|238.43|235.63|238.88|236.08|238.07|235.27|0
1686104100000|2023-06-07 02:15:00|238.29|235.49|238.13|235.33|238.58|235.78|238.13|235.33|0
1686104400000|2023-06-07 02:20:00|237.99|235.19|237.84|235.04|238.13|235.33|237.69|234.89|0
1686104700000|2023-06-07 02:25:00|237.76|234.96|237.54|234.74|237.98|235.18|237.54|234.74|0
1686105000000|2023-06-07 02:30:00|237.68|234.88|237.83|235.03|237.98|235.18|237.54|234.74|0
1686105300000|2023-06-07 02:35:00|237.91|235.11|237.83|235.03|237.98|235.18|237.68|234.88|0
1686105600000|2023-06-07 02:40:00|237.68|234.88|237.23|234.43|237.76|234.96|237.08|234.28|0
1686105900000|2023-06-07 02:45:00|237.08|234.28|237.53|234.73|237.53|234.73|237.08|234.28|0
1686106200000|2023-06-07 02:50:00|237.38|234.58|237.23|234.43|237.38|234.58|237.08|234.28|0
1686106500000|2023-06-07 02:55:00|237.38|234.58|237.23|234.43|237.38|234.58|237.23|234.43|0
1686106800000|2023-06-07 03:00:00|237.08|234.28|237.38|234.58|237.68|234.88|237.08|234.28|0
1686107100000|2023-06-07 03:05:00|237.53|234.73|237.23|234.43|237.53|234.73|237.23|234.43|0
1686107400000|2023-06-07 03:10:00|237.08|234.28|237.22|234.42|237.23|234.43|237.08|234.28|0
1686107700000|2023-06-07 03:15:00|237.08|234.28|236.93|234.13|237.22|234.42|236.78|233.98|0
1686108000000|2023-06-07 03:20:00|237.07|234.27|236.92|234.12|237.07|234.27|236.92|234.12|0
1686108300000|2023-06-07 03:25:00|236.78|233.98|236.77|233.97|237.07|234.27|236.77|233.97|0
1686108600000|2023-06-07 03:30:00|236.85|234.05|236.48|233.68|236.92|234.12|236.33|233.53|0
1686108900000|2023-06-07 03:35:00|236.55|233.75|236.47|233.67|236.55|233.75|236.18|233.38|0
1686109200000|2023-06-07 03:40:00|236.33|233.53|236.03|233.23|236.47|233.67|236.03|233.23|0
1686109500000|2023-06-07 03:45:00|235.96|233.16|235.88|233.08|236.03|233.23|235.58|232.78|0
1686109800000|2023-06-07 03:50:00|235.73|232.93|235.28|232.48|235.88|233.08|235.28|232.48|0
1686110100000|2023-06-07 03:55:00|235.58|232.78|235.58|232.78|235.73|232.93|235.43|232.63|0
1686110400000|2023-06-07 04:00:00|235.73|232.93|235.58|232.78|235.87|233.07|235.43|232.63|0
1686110700000|2023-06-07 04:05:00|235.72|232.92|236.02|233.22|236.02|233.22|235.58|232.78|0
1686111000000|2023-06-07 04:10:00|235.87|233.07|235.72|232.92|236.02|233.22|235.72|232.92|0
1686111300000|2023-06-07 04:15:00|235.65|232.85|235.57|232.77|235.65|232.85|235.43|232.63|0
1686111600000|2023-06-07 04:20:00|235.42|232.62|235.57|232.77|235.57|232.77|235.28|232.48|0
1686111900000|2023-06-07 04:25:00|235.72|232.92|235.72|232.92|235.72|232.92|235.57|232.77|0
1686112200000|2023-06-07 04:30:00|236.01|233.21|236.01|233.21|236.16|233.36|235.72|232.92|0
1686112500000|2023-06-07 04:35:00|236.16|233.36|236.09|233.29|236.31|233.51|236.01|233.21|0
1686112800000|2023-06-07 04:40:00|236.16|233.36|235.86|233.06|236.16|233.36|235.71|232.91|0
1686113100000|2023-06-07 04:45:00|236.01|233.21|236.31|233.51|236.31|233.51|236.01|233.21|0
1686113400000|2023-06-07 04:50:00|236.23|233.43|236.01|233.21|237.05|234.25|236.01|233.21|0
1686113700000|2023-06-07 04:55:00|236.16|233.36|236.01|233.21|236.16|233.36|235.86|233.06|0
1686114000000|2023-06-07 05:00:00|236.15|233.35|236.15|233.35|236.45|233.65|236.01|233.21|0
1686114300000|2023-06-07 05:05:00|236.3|233.5|236.75|233.95|236.89|234.09|236.3|233.5|0
1686114600000|2023-06-07 05:10:00|236.74|233.94|236|233.2|236.74|233.94|236|233.2|0
1686114900000|2023-06-07 05:15:00|236.15|233.35|237.04|234.24|237.04|234.24|236.15|233.35|0
1686115200000|2023-06-07 05:20:00|236.89|234.09|236.89|234.09|236.89|234.09|236.3|233.5|0
1686115500000|2023-06-07 05:25:00|236.74|233.94|236.74|233.94|236.74|233.94|236.44|233.64|0
1686115800000|2023-06-07 05:30:00|236.59|233.79|236.44|233.64|236.74|233.94|236.29|233.49|0
1686116100000|2023-06-07 05:35:00|236.52|233.72|236.59|233.79|236.59|233.79|236.14|233.34|0
1686116400000|2023-06-07 05:40:00|236.66|233.86|237.03|234.23|237.03|234.23|236.59|233.79|0
1686116700000|2023-06-07 05:45:00|237.18|234.38|237.18|234.38|237.33|234.53|236.73|233.93|0
1686117000000|2023-06-07 05:50:00|237.03|234.23|237.33|234.53|237.33|234.53|237.03|234.23|0
1686117300000|2023-06-07 05:55:00|237.18|234.38|237.18|234.38|237.33|234.53|237.03|234.23|0
1686117600000|2023-06-07 06:00:00|237.03|234.23|237.77|234.97|237.77|234.97|236.73|233.93|0
1686117900000|2023-06-07 06:05:00|237.57|235.17|237.57|235.17|237.72|235.32|236.83|234.43|0
1686118200000|2023-06-07 06:10:00|237.42|235.02|237.12|234.72|237.72|235.32|236.97|234.57|0
1686118500000|2023-06-07 06:15:00|236.97|234.57|237.27|234.87|237.42|235.02|236.82|234.42|0
1686118800000|2023-06-07 06:20:00|237.42|235.02|237.12|234.72|237.72|235.32|237.12|234.72|0
1686119100000|2023-06-07 06:25:00|237.27|234.87|236.82|234.42|237.27|234.87|236.82|234.42|0
1686119400000|2023-06-07 06:30:00|236.97|234.57|237.26|234.86|237.26|234.86|236.9|234.5|0
1686119700000|2023-06-07 06:35:00|237.41|235.01|237.56|235.16|237.71|235.31|237.11|234.71|0
1686120000000|2023-06-07 06:40:00|237.71|235.31|238.16|235.76|238.23|235.83|237.56|235.16|0
1686120300000|2023-06-07 06:45:00|238.31|235.91|239.27|236.87|239.42|237.02|238.16|235.76|0
1686120600000|2023-06-07 06:50:00|239.2|236.8|238.82|236.42|239.27|236.87|238.82|236.42|0
1686120900000|2023-06-07 06:55:00|238.97|236.57|238.67|236.27|239.12|236.72|238.52|236.12|0
1686121200000|2023-06-07 07:00:00|238.82|236.42|239.56|237.16|240.16|237.76|238.67|236.27|0
1686121500000|2023-06-07 07:05:00|239.71|237.31|240.01|237.61|240.16|237.76|238.96|236.56|0
1686121800000|2023-06-07 07:10:00|239.86|237.46|239.86|237.46|240.69|238.29|239.71|237.31|0
1686122100000|2023-06-07 07:15:00|239.71|237.31|239.71|237.31|240.16|237.76|239.41|237.01|0
1686122400000|2023-06-07 07:20:00|239.86|237.46|240.75|238.35|241.05|238.65|239.71|237.31|0
1686122700000|2023-06-07 07:25:00|241.05|238.65|241.35|238.95|241.96|239.56|240.9|238.5|0
1686123000000|2023-06-07 07:30:00|241.5|239.1|241.13|238.73|241.8|239.4|240.45|238.05|0
1686123300000|2023-06-07 07:35:00|241.35|238.95|241.65|239.25|241.8|239.4|240.75|238.35|0
1686123600000|2023-06-07 07:40:00|241.8|239.4|241.65|239.25|242.4|240|241.5|239.1|0
1686123900000|2023-06-07 07:45:00|241.73|239.33|242.78|240.38|242.85|240.45|241.35|238.95|0
1686124200000|2023-06-07 07:50:00|242.85|240.45|241.8|239.4|242.85|240.45|241.8|239.4|0
1686124500000|2023-06-07 07:55:00|241.65|239.25|241.95|239.55|242.25|239.85|241.5|239.1|0
1686124800000|2023-06-07 08:00:00|242.1|239.7|241.72|239.32|242.7|240.3|241.64|239.24|0
1686125100000|2023-06-07 08:05:00|241.79|239.39|242.39|239.99|243|240.6|241.79|239.39|0
1686125400000|2023-06-07 08:10:00|242.7|240.3|241.49|239.09|243.3|240.9|241.49|239.09|0
1686125700000|2023-06-07 08:15:00|241.34|238.94|241.64|239.24|242.09|239.69|241.34|238.94|0
1686126000000|2023-06-07 08:20:00|241.79|239.39|241.94|239.54|242.09|239.69|241.04|238.64|0
1686126300000|2023-06-07 08:25:00|242.02|239.62|241.49|239.09|242.39|239.99|241.34|238.94|0
1686126600000|2023-06-07 08:30:00|241.64|239.24|241.78|239.38|242.09|239.69|241.48|239.08|0
1686126900000|2023-06-07 08:35:00|241.94|239.54|241.63|239.23|242.09|239.69|241.33|238.93|0
1686127200000|2023-06-07 08:40:00|241.71|239.31|241.03|238.63|241.78|239.38|240.58|238.18|0
1686127500000|2023-06-07 08:45:00|240.88|238.48|241.03|238.63|241.78|239.38|240.73|238.33|0
1686127800000|2023-06-07 08:50:00|241.18|238.78|241.18|238.78|241.48|239.08|240.88|238.48|0
1686128100000|2023-06-07 08:55:00|241.03|238.63|240.88|238.48|241.33|238.93|240.88|238.48|0
1686128400000|2023-06-07 09:00:00|240.73|238.33|240.87|238.47|241.03|238.63|240.65|238.25|0
1686128700000|2023-06-07 09:05:00|240.8|238.4|241.02|238.62|242.08|239.68|240.8|238.4|0
1686129000000|2023-06-07 09:10:00|241.1|238.7|240.87|238.47|241.62|239.22|240.72|238.32|0
1686129300000|2023-06-07 09:15:00|240.72|238.32|241.32|238.92|241.47|239.07|240.72|238.32|0
1686129600000|2023-06-07 09:20:00|241.47|239.07|240.12|237.72|241.62|239.22|240.12|237.72|0
1686129900000|2023-06-07 09:25:00|240.27|237.87|240.12|237.72|240.42|238.02|239.97|237.57|0
1686130200000|2023-06-07 09:30:00|239.97|237.57|240.27|237.87|240.42|238.02|239.37|236.97|0
1686130500000|2023-06-07 09:35:00|239.97|237.57|240.86|238.46|241.01|238.61|239.82|237.42|0
1686130800000|2023-06-07 09:40:00|240.71|238.31|240.56|238.16|240.86|238.46|240.41|238.01|0
1686131100000|2023-06-07 09:45:00|240.41|238.01|240.71|238.31|240.71|238.31|240.26|237.86|0
1686131400000|2023-06-07 09:50:00|240.86|238.46|240.71|238.31|241.01|238.61|240.26|237.86|0
1686131700000|2023-06-07 09:55:00|240.86|238.46|240.71|238.31|240.86|238.46|240.56|238.16|0
1686132000000|2023-06-07 10:00:00|240.86|238.46|240.11|237.71|240.86|238.46|239.96|237.56|0
1686132300000|2023-06-07 10:05:00|239.96|237.56|239.81|237.41|239.96|237.56|239.36|236.96|0
1686132600000|2023-06-07 10:10:00|239.66|237.26|239.81|237.41|240.26|237.86|239.66|237.26|0
1686132900000|2023-06-07 10:15:00|239.66|237.26|238.61|236.21|239.66|237.26|238.61|236.21|0
1686133200000|2023-06-07 10:20:00|238.46|236.06|238.31|235.91|238.76|236.36|238.31|235.91|0
1686133500000|2023-06-07 10:25:00|238.16|235.76|238.31|235.91|238.46|236.06|238.01|235.61|0
1686133800000|2023-06-07 10:30:00|238.46|236.06|238.45|236.05|238.61|236.21|238.16|235.76|0
1686134100000|2023-06-07 10:35:00|238.6|236.2|237.71|235.31|238.6|236.2|237.71|235.31|0
1686134400000|2023-06-07 10:40:00|237.86|235.46|237.71|235.31|238.15|235.75|237.71|235.31|0
1686134700000|2023-06-07 10:45:00|237.56|235.16|237.71|235.31|238.15|235.75|237.56|235.16|0
1686135000000|2023-06-07 10:50:00|237.7|235.3|236.96|234.56|238|235.6|236.96|234.56|0
1686135300000|2023-06-07 10:55:00|237.11|234.71|237.33|234.93|237.55|235.15|237.11|234.71|0
1686135600000|2023-06-07 11:00:00|237.26|234.86|237.4|235|237.63|235.23|236.96|234.56|0
1686135900000|2023-06-07 11:05:00|237.33|234.93|236.96|234.56|237.4|235|236.96|234.56|0
1686136200000|2023-06-07 11:10:00|236.81|234.41|237.25|234.85|237.4|235|236.36|233.96|0
1686136500000|2023-06-07 11:15:00|237.4|235|237.55|235.15|237.7|235.3|237.25|234.85|0
1686136800000|2023-06-07 11:20:00|237.63|235.23|237.55|235.15|237.85|235.45|237.4|235|0
1686137100000|2023-06-07 11:25:00|237.47|235.07|237.54|235.14|237.69|235.29|237.1|234.7|0
1686137400000|2023-06-07 11:30:00|237.62|235.22|237.1|234.7|237.69|235.29|237.1|234.7|0
1686137700000|2023-06-07 11:35:00|237.25|234.85|235.76|233.36|237.25|234.85|235.76|233.36|0
1686138000000|2023-06-07 11:40:00|235.91|233.51|235.76|233.36|236.35|233.95|235.61|233.21|0
1686138300000|2023-06-07 11:45:00|235.91|233.51|234.87|232.47|236.2|233.8|234.72|232.32|0
1686138600000|2023-06-07 11:50:00|234.72|232.32|234.87|232.47|235.16|232.76|234.57|232.17|0
1686138900000|2023-06-07 11:55:00|235.02|232.62|234.42|232.02|235.02|232.62|234.28|231.88|0
1686139200000|2023-06-07 12:00:00|234.57|232.17|234.42|232.02|235.16|232.76|234.27|231.87|0
1686139500000|2023-06-07 12:05:00|234.57|232.17|235.16|232.76|235.31|232.91|234.27|231.87|0
1686139800000|2023-06-07 12:10:00|235.31|232.91|235.75|233.35|235.83|233.43|235.31|232.91|0
1686140100000|2023-06-07 12:15:00|235.9|233.5|235.01|232.61|236.05|233.65|234.71|232.31|0
1686140400000|2023-06-07 12:20:00|235.16|232.76|234.86|232.46|235.45|233.05|234.71|232.31|0
1686140700000|2023-06-07 12:25:00|234.71|232.31|236.19|233.79|236.27|233.87|234.71|232.31|0
1686141000000|2023-06-07 12:30:00|236.12|233.72|235.89|233.49|236.78|234.38|235.89|233.49|0
1686141300000|2023-06-07 12:35:00|236.04|233.64|236.63|234.23|236.63|234.23|235.74|233.34|0
1686141600000|2023-06-07 12:40:00|236.48|234.08|236.33|233.93|236.71|234.31|236.04|233.64|0
1686141900000|2023-06-07 12:45:00|236.19|233.79|236.18|233.78|236.33|233.93|236.04|233.64|0
1686142200000|2023-06-07 12:50:00|236.33|233.93|236.48|234.08|236.48|234.08|236.04|233.64|0
1686142500000|2023-06-07 12:55:00|236.33|233.93|236.18|233.78|237.22|234.82|236.18|233.78|0
1686142800000|2023-06-07 13:00:00|236.33|233.93|236.63|234.23|236.92|234.52|235.74|233.34|0
1686143100000|2023-06-07 13:05:00|236.7|234.3|236.03|233.63|236.77|234.37|236.03|233.63|0
1686143400000|2023-06-07 13:10:00|235.88|233.48|236.03|233.63|236.33|233.93|235.88|233.48|0
1686143700000|2023-06-07 13:15:00|236.18|233.78|235.58|233.18|236.62|234.22|235.58|233.18|0
1686144000000|2023-06-07 13:20:00|235.43|233.03|234.99|232.59|235.58|233.18|234.84|232.44|0
1686144300000|2023-06-07 13:25:00|235.14|232.74|236.62|234.22|236.62|234.22|234.99|232.59|0
1686144600000|2023-06-07 13:30:00|236.17|233.77|233.07|230.67|236.91|234.51|232.92|230.52|0
1686144900000|2023-06-07 13:35:00|232.78|230.38|232.49|230.09|235.73|233.33|231.62|229.22|0
1686145200000|2023-06-07 13:40:00|232.35|229.95|231.32|228.92|232.93|230.53|230.89|228.49|0
1686145500000|2023-06-07 13:45:00|231.18|228.78|232.2|229.8|233.08|230.68|231.18|228.78|0
1686145800000|2023-06-07 13:50:00|232.49|230.09|233.95|231.55|233.95|231.55|230.59|228.19|0
1686146100000|2023-06-07 13:55:00|234.25|231.85|232.49|230.09|234.98|232.58|232.49|230.09|0
1686146400000|2023-06-07 14:00:00|233.81|231.41|235.13|232.73|237.49|235.09|232.05|229.65|0
1686146700000|2023-06-07 14:05:00|235.42|233.02|235.42|233.02|236.01|233.61|234.1|231.7|0
1686147000000|2023-06-07 14:10:00|235.86|233.46|236.3|233.9|236.45|234.05|233.95|231.55|0
1686147300000|2023-06-07 14:15:00|236.45|234.05|236.6|234.2|238.38|235.98|235.27|232.87|0
1686147600000|2023-06-07 14:20:00|236.89|234.49|238.97|236.57|239.42|237.02|236.16|233.76|0
1686147900000|2023-06-07 14:25:00|239.12|236.72|236.9|234.5|240.31|237.91|236.6|234.2|0
1686148200000|2023-06-07 14:30:00|237.05|234.65|238.68|236.28|238.68|236.28|235.27|232.87|0
1686148500000|2023-06-07 14:35:00|238.53|236.13|239.73|237.33|241.53|239.13|238.53|236.13|0
1686148800000|2023-06-07 14:40:00|240.03|237.63|242.43|240.03|242.88|240.48|239.88|237.48|0
1686149100000|2023-06-07 14:45:00|242.88|240.48|242.43|240.03|242.88|240.48|240.62|238.22|0
1686149400000|2023-06-07 14:50:00|242.28|239.88|242.37|239.97|243.88|241.48|241.31|238.91|0
1686149700000|2023-06-07 14:55:00|242.22|239.82|239.96|237.56|242.82|240.42|239.81|237.41|0
1686150000000|2023-06-07 15:00:00|240.11|237.71|239.06|236.66|241.16|238.76|238.76|236.36|0
1686150300000|2023-06-07 15:05:00|238.91|236.51|239.35|236.95|240.41|238.01|238.61|236.21|0
1686150600000|2023-06-07 15:10:00|239.21|236.81|239.95|237.55|241.46|239.06|239.21|236.81|0
1686150900000|2023-06-07 15:15:00|239.8|237.4|241.15|238.75|242.36|239.96|239.8|237.4|0
1686151200000|2023-06-07 15:20:00|241.46|239.06|241.3|238.9|242.21|239.81|240.1|237.7|0
1686151500000|2023-06-07 15:25:00|241.6|239.2|239.5|237.1|241.76|239.36|239.05|236.65|0
1686151800000|2023-06-07 15:30:00|239.35|236.95|237.4|235|239.65|237.25|236.96|234.56|0
1686152100000|2023-06-07 15:35:00|237.85|235.45|238.42|236.02|239.8|237.4|237.4|235|0
1686152400000|2023-06-07 15:40:00|238.27|235.87|240.99|238.59|240.99|238.59|238.27|235.87|0
1686152700000|2023-06-07 15:45:00|240.83|238.43|238.57|236.17|240.83|238.43|238.57|236.17|0
1686153000000|2023-06-07 15:50:00|238.72|236.32|241.59|239.19|243.41|241.01|238.72|236.32|0
1686153300000|2023-06-07 15:55:00|241.74|239.34|243.41|241.01|244.02|241.62|241.74|239.34|0
1686153600000|2023-06-07 16:00:00|243.56|241.16|240.83|238.43|243.86|241.46|240.68|238.28|0
1686153900000|2023-06-07 16:05:00|240.98|238.58|240.83|238.43|241.74|239.34|240.37|237.97|0
1686154200000|2023-06-07 16:10:00|240.98|238.58|241.88|239.48|242.34|239.94|240.52|238.12|0
1686154500000|2023-06-07 16:15:00|241.58|239.18|242.34|239.94|242.49|240.09|241.28|238.88|0
1686154800000|2023-06-07 16:20:00|242.49|240.09|243.4|241|243.86|241.46|242.03|239.63|0
1686155100000|2023-06-07 16:25:00|243.71|241.31|243.7|241.3|244.92|242.52|243.25|240.85|0
1686155400000|2023-06-07 16:30:00|243.55|241.15|241.12|238.72|243.55|241.15|240.82|238.42|0
1686155700000|2023-06-07 16:35:00|241.27|238.87|241.12|238.72|242.03|239.63|240.52|238.12|0
1686156000000|2023-06-07 16:40:00|240.97|238.57|239.76|237.36|241.42|239.02|239.76|237.36|0
1686156300000|2023-06-07 16:45:00|240.06|237.66|241.57|239.17|241.72|239.32|239.61|237.21|0
1686156600000|2023-06-07 16:50:00|241.72|239.32|244.31|241.91|244.31|241.91|240.97|238.57|0
1686156900000|2023-06-07 16:55:00|244.15|241.75|243.7|241.3|244.92|242.52|243.39|240.99|0
1686157200000|2023-06-07 17:00:00|243.85|241.45|244.76|242.36|244.91|242.51|243.32|240.92|0
1686157500000|2023-06-07 17:05:00|244.91|242.51|242.78|240.38|245.37|242.97|242.78|240.38|0
1686157800000|2023-06-07 17:10:00|242.63|240.23|245.22|242.82|245.22|242.82|241.72|239.32|0
1686158100000|2023-06-07 17:15:00|245.37|242.97|246.59|244.19|246.75|244.35|243.84|241.44|0
1686158400000|2023-06-07 17:20:00|246.29|243.89|246.29|243.89|247.98|245.58|245.67|243.27|0
1686158700000|2023-06-07 17:25:00|246.59|244.19|244.66|242.26|246.9|244.5|242.97|240.57|0
1686159000000|2023-06-07 17:30:00|244.96|242.56|246.19|243.79|246.65|244.25|244.04|241.64|0
1686159300000|2023-06-07 17:35:00|246.34|243.94|246.96|244.56|247.11|244.71|245.58|243.18|0
1686159600000|2023-06-07 17:40:00|247.11|244.71|244.81|242.41|247.11|244.71|244.81|242.41|0
1686159900000|2023-06-07 17:45:00|244.96|242.56|245.81|243.41|246.03|243.63|243.73|241.33|0
1686160200000|2023-06-07 17:50:00|246.03|243.63|245.26|242.86|246.65|244.25|244.8|242.4|0
1686160500000|2023-06-07 17:55:00|245.11|242.71|243.58|241.18|245.11|242.71|242.81|240.41|0
1686160800000|2023-06-07 18:00:00|243.42|241.02|242.2|239.8|243.58|241.18|241.9|239.5|0
1686161100000|2023-06-07 18:05:00|242.05|239.65|241.59|239.19|242.05|239.65|241.14|238.74|0
1686161400000|2023-06-07 18:10:00|241.29|238.89|242.2|239.8|244.18|241.78|241.14|238.74|0
1686161700000|2023-06-07 18:15:00|242.05|239.65|240.83|238.43|242.35|239.95|240.83|238.43|0
1686162000000|2023-06-07 18:20:00|240.68|238.28|240.83|238.43|242.04|239.64|239.46|237.06|0
1686162300000|2023-06-07 18:25:00|240.98|238.58|241.74|239.34|242.96|240.56|240.68|238.28|0
1686162600000|2023-06-07 18:30:00|241.89|239.49|244.18|241.78|244.18|241.78|241.59|239.19|0
1686162900000|2023-06-07 18:35:00|244.03|241.63|243.26|240.86|245.87|243.47|242.95|240.55|0
1686163200000|2023-06-07 18:40:00|243.34|240.94|243.72|241.32|244.48|242.08|242.8|240.4|0
1686163500000|2023-06-07 18:45:00|244.18|241.78|244.33|241.93|244.79|242.39|243.1|240.7|0
1686163800000|2023-06-07 18:50:00|244.48|242.08|243.26|240.86|245.09|242.69|242.95|240.55|0
1686164100000|2023-06-07 18:55:00|242.95|240.55|242.03|239.63|244.02|241.62|241.88|239.48|0
1686164400000|2023-06-07 19:00:00|242.19|239.79|242.18|239.78|243.1|240.7|241.12|238.72|0
1686164700000|2023-06-07 19:05:00|242.03|239.63|243.1|240.7|243.25|240.85|241.12|238.72|0
1686165000000|2023-06-07 19:10:00|243.25|240.85|243.86|241.46|245.4|243|243.25|240.85|0
1686165300000|2023-06-07 19:15:00|243.71|241.31|242.49|240.09|243.71|241.31|241.72|239.32|0
1686165600000|2023-06-07 19:20:00|242.33|239.93|242.03|239.63|242.48|240.08|240.36|237.96|0
1686165900000|2023-06-07 19:25:00|242.18|239.78|242.33|239.93|244.47|242.07|242.18|239.78|0
1686166200000|2023-06-07 19:30:00|242.63|240.23|243.55|241.15|243.7|241.3|240.96|238.56|0
1686166500000|2023-06-07 19:35:00|243.4|241|245.39|242.99|245.39|242.99|242.33|239.93|0
1686166800000|2023-06-07 19:40:00|245.08|242.68|244.46|242.06|246.46|244.06|244.01|241.61|0
1686167100000|2023-06-07 19:45:00|244.31|241.91|244.46|242.06|246.15|243.75|244.16|241.76|0
1686167400000|2023-06-07 19:50:00|244.31|241.91|245.38|242.98|245.54|243.14|242.32|239.92|0
1686167700000|2023-06-07 19:55:00|245.84|243.44|244.16|241.76|247.08|244.68|243.09|240.69|0
1686168000000|2023-06-07 20:00:00|244.01|241.61|243.4|241|244.47|242.07|242.94|240.54|0
1686168300000|2023-06-07 20:05:00|243.7|241.3|243.55|241.15|244.01|241.61|243.24|240.84|0
1686168600000|2023-06-07 20:10:00|243.39|240.99|243.7|241.3|244.01|241.61|242.78|240.38|0
1686168900000|2023-06-07 20:15:00|244.05|241.25|244.82|242.02|244.82|242.02|243.9|241.1|0
1686169200000|2023-06-07 20:20:00|244.67|241.87|243.9|241.1|244.67|241.87|243.9|241.1|0
1686169500000|2023-06-07 20:25:00|243.74|240.94|243.44|240.64|244.2|241.4|243.28|240.48|0
1686169800000|2023-06-07 20:30:00|243.28|240.48|243.89|241.09|244.05|241.25|243.28|240.48|0
1686170100000|2023-06-07 20:35:00|243.74|240.94|243.89|241.09|243.89|241.09|243.74|240.94|0
1686170400000|2023-06-07 20:40:00|243.74|240.94|243.66|240.86|243.74|240.94|243.58|240.78|0
1686170700000|2023-06-07 20:45:00|243.58|240.78|243.43|240.63|243.74|240.94|243.28|240.48|0
1686171000000|2023-06-07 20:50:00|243.58|240.78|243.74|240.94|243.74|240.94|243.58|240.78|0
1686171300000|2023-06-07 20:55:00|243.73|240.93|244.43|241.63|244.58|241.78|243.73|240.93|0
1686171600000|2023-06-07 21:00:00|244.25|241.45|244.82|242.02|245.09|242.29|244.25|241.45|0
1686171900000|2023-06-07 21:05:00|244.84|242.04|245.06|242.26|245.22|242.42|244.46|241.66|0
1686172200000|2023-06-07 21:10:00|244.79|241.99|244.88|242.08|244.99|242.19|244.64|241.84|0
1686172500000|2023-06-07 21:15:00|244.86|242.06|244.95|242.15|244.95|242.15|244.72|241.92|0
1686172800000|2023-06-07 21:20:00|244.86|242.06|243.87|241.07|244.86|242.06|243.87|241.07|0
1686173100000|2023-06-07 21:25:00|243.89|241.09|243.85|241.05|243.93|241.13|243.78|240.98|0
1686173400000|2023-06-07 21:30:00|243.91|241.11|243.85|241.05|243.96|241.16|243.85|241.05|0
1686173700000|2023-06-07 21:35:00|243.8|241|243.84|241.04|243.85|241.05|243.8|241|0
1686174000000|2023-06-07 21:40:00|243.8|241|243.98|241.18|244.02|241.22|243.8|241|0
1686174300000|2023-06-07 21:45:00|244|241.2|243.91|241.11|244|241.2|243.89|241.09|0
1686174600000|2023-06-07 21:50:00|243.86|241.06|243.91|241.11|244.02|241.22|243.86|241.06|0
1686174900000|2023-06-07 21:55:00|243.93|241.13|243.93|241.13|244.02|241.22|243.93|241.13|0
1686175200000|2023-06-07 22:00:00|244.1|241.3|243.72|240.92|244.26|241.46|243.1|240.3|0
1686175500000|2023-06-07 22:05:00|243.56|240.76|243.41|240.61|243.72|240.92|243.41|240.61|0
1686175800000|2023-06-07 22:10:00|243.25|240.45|242.79|239.99|243.41|240.61|242.64|239.84|0
1686176100000|2023-06-07 22:15:00|243.1|240.3|242.64|239.84|243.1|240.3|242.64|239.84|0
1686176400000|2023-06-07 22:20:00|242.79|239.99|242.64|239.84|242.94|240.14|242.49|239.69|0
1686176700000|2023-06-07 22:25:00|242.56|239.76|243.25|240.45|243.56|240.76|242.49|239.69|0
1686177000000|2023-06-07 22:30:00|243.4|240.6|243.55|240.75|243.71|240.91|243.25|240.45|0
1686177300000|2023-06-07 22:35:00|243.71|240.91|243.71|240.91|244.17|241.37|243.55|240.75|0
1686177600000|2023-06-07 22:40:00|243.63|240.83|244.62|241.82|244.62|241.82|243.55|240.75|0
1686177900000|2023-06-07 22:45:00|244.78|241.98|244.62|241.82|244.93|242.13|244.47|241.67|0
1686178200000|2023-06-07 22:50:00|244.47|241.67|244.16|241.36|244.62|241.82|244.16|241.36|0
1686178500000|2023-06-07 22:55:00|244.09|241.29|244.77|241.97|244.77|241.97|244.09|241.29|0
1686178800000|2023-06-07 23:00:00|244.85|242.05|244.31|241.51|244.85|242.05|244.01|241.21|0
1686179100000|2023-06-07 23:05:00|244.24|241.44|244.54|241.74|244.62|241.82|244.16|241.36|0
1686179400000|2023-06-07 23:10:00|244.46|241.66|244.31|241.51|244.62|241.82|244.16|241.36|0
1686179700000|2023-06-07 23:15:00|244.24|241.44|244.46|241.66|244.46|241.66|244.15|241.35|0
1686180000000|2023-06-07 23:20:00|244.61|241.81|244.46|241.66|244.77|241.97|244.31|241.51|0
1686180300000|2023-06-07 23:25:00|244.61|241.81|244.61|241.81|244.61|241.81|244.46|241.66|0
1686180600000|2023-06-07 23:30:00|244.54|241.74|244.15|241.35|244.54|241.74|244|241.2|0
1686180900000|2023-06-07 23:35:00|244.3|241.5|244.3|241.5|244.3|241.5|244|241.2|0
1686181200000|2023-06-07 23:40:00|244.46|241.66|244.45|241.65|244.76|241.96|244.45|241.65|0
1686181500000|2023-06-07 23:45:00|244.3|241.5|244.3|241.5|244.76|241.96|244.3|241.5|0
1686181800000|2023-06-07 23:50:00|244.38|241.58|243.84|241.04|244.45|241.65|243.68|240.88|0
1686182100000|2023-06-07 23:55:00|243.76|240.96|243.68|240.88|244.07|241.27|243.68|240.88|0
1686182400000|2023-06-08 00:00:00|243.84|241.04|242.92|240.12|243.84|241.04|242.92|240.12|0
1686182700000|2023-06-08 00:05:00|243.22|240.42|243.99|241.19|244.6|241.8|243.22|240.42|0
1686183000000|2023-06-08 00:10:00|243.83|241.03|243.68|240.88|244.14|241.34|243.53|240.73|0
1686183300000|2023-06-08 00:15:00|243.83|241.03|243.83|241.03|244.29|241.49|243.53|240.73|0
1686183600000|2023-06-08 00:20:00|243.98|241.18|243.68|240.88|244.14|241.34|243.37|240.57|0
1686183900000|2023-06-08 00:25:00|243.83|241.03|243.75|240.95|243.83|241.03|243.37|240.57|0
1686184200000|2023-06-08 00:30:00|243.67|240.87|242.75|239.95|243.67|240.87|242.6|239.8|0
1686184500000|2023-06-08 00:35:00|242.91|240.11|243.67|240.87|243.83|241.03|242.91|240.11|0
1686184800000|2023-06-08 00:40:00|243.6|240.8|243.36|240.56|243.6|240.8|243.06|240.26|0
1686185100000|2023-06-08 00:45:00|243.52|240.72|243.52|240.72|243.52|240.72|243.36|240.56|0
1686185400000|2023-06-08 00:50:00|243.67|240.87|243.82|241.02|243.97|241.17|243.51|240.71|0
1686185700000|2023-06-08 00:55:00|243.67|240.87|243.21|240.41|243.67|240.87|243.05|240.25|0
1686186000000|2023-06-08 01:00:00|243.36|240.56|243.36|240.56|243.51|240.71|243.21|240.41|0
1686186300000|2023-06-08 01:05:00|243.51|240.71|243.2|240.4|243.51|240.71|243.2|240.4|0
1686186600000|2023-06-08 01:10:00|243.05|240.25|243.2|240.4|243.2|240.4|242.9|240.1|0
1686186900000|2023-06-08 01:15:00|243.35|240.55|243.35|240.55|243.35|240.55|242.89|240.09|0
1686187200000|2023-06-08 01:20:00|243.2|240.4|243.2|240.4|243.66|240.86|242.89|240.09|0
1686187500000|2023-06-08 01:25:00|243.13|240.33|243.04|240.24|243.2|240.4|242.59|239.79|0
1686187800000|2023-06-08 01:30:00|242.74|239.94|243.5|240.7|243.66|240.86|242.74|239.94|0
1686188100000|2023-06-08 01:35:00|243.35|240.55|243.81|241.01|243.81|241.01|243.2|240.4|0
1686188400000|2023-06-08 01:40:00|243.73|240.93|244.88|242.08|245.04|242.24|243.73|240.93|0
1686188700000|2023-06-08 01:45:00|244.73|241.93|245.03|242.23|245.19|242.39|244.57|241.77|0
1686189000000|2023-06-08 01:50:00|244.96|242.16|244.11|241.31|244.96|242.16|244.04|241.24|0
1686189300000|2023-06-08 01:55:00|244.04|241.24|243.5|240.7|244.04|241.24|243.5|240.7|0
1686189600000|2023-06-08 02:00:00|243.34|240.54|243.65|240.85|243.8|241|243.34|240.54|0
1686189900000|2023-06-08 02:05:00|243.49|240.69|243.34|240.54|243.8|241|243.34|240.54|0
1686190200000|2023-06-08 02:10:00|243.49|240.69|243.64|240.84|243.8|241|243.34|240.54|0
1686190500000|2023-06-08 02:15:00|243.8|241|243.95|241.15|243.95|241.15|243.64|240.84|0
1686190800000|2023-06-08 02:20:00|243.8|241|243.49|240.69|243.8|241|243.34|240.54|0
1686191100000|2023-06-08 02:25:00|243.34|240.54|243.64|240.84|243.79|240.99|243.33|240.53|0
1686191400000|2023-06-08 02:30:00|243.79|240.99|243.72|240.92|243.95|241.15|243.64|240.84|0
1686191700000|2023-06-08 02:35:00|243.64|240.84|244.02|241.22|244.25|241.45|243.64|240.84|0
1686192000000|2023-06-08 02:40:00|244.1|241.3|244.4|241.6|244.56|241.76|244.1|241.3|0
1686192300000|2023-06-08 02:45:00|244.25|241.45|243.79|240.99|244.4|241.6|243.79|240.99|0
1686192600000|2023-06-08 02:50:00|243.63|240.83|243.94|241.14|243.94|241.14|243.48|240.68|0
1686192900000|2023-06-08 02:55:00|244.02|241.22|244.25|241.45|244.33|241.53|243.63|240.83|0
1686193200000|2023-06-08 03:00:00|244.17|241.37|244.09|241.29|244.24|241.44|243.94|241.14|0
1686193500000|2023-06-08 03:05:00|243.94|241.14|243.78|240.98|244.09|241.29|243.78|240.98|0
1686193800000|2023-06-08 03:10:00|243.94|241.14|243.93|241.13|244.09|241.29|243.63|240.83|0
1686194100000|2023-06-08 03:15:00|243.86|241.06|243.93|241.13|244.24|241.44|243.78|240.98|0
1686194400000|2023-06-08 03:20:00|243.78|240.98|244.24|241.44|244.39|241.59|243.71|240.91|0
1686194700000|2023-06-08 03:25:00|244.08|241.28|244.24|241.44|244.39|241.59|244.08|241.28|0
1686195000000|2023-06-08 03:30:00|244.39|241.59|245.77|242.97|246.08|243.28|244.24|241.44|0
1686195300000|2023-06-08 03:35:00|245.93|243.13|245.93|243.13|246.24|243.44|245.62|242.82|0
1686195600000|2023-06-08 03:40:00|246.08|243.28|245.92|243.12|246.23|243.43|245.77|242.97|0
1686195900000|2023-06-08 03:45:00|245.85|243.05|245.92|243.12|246.23|243.43|245.77|242.97|0
1686196200000|2023-06-08 03:50:00|245.77|242.97|246.23|243.43|246.54|243.74|245.77|242.97|0
1686196500000|2023-06-08 03:55:00|246.08|243.28|246.23|243.43|246.54|243.74|245.92|243.12|0
1686196800000|2023-06-08 04:00:00|246.07|243.27|247.46|244.66|247.46|244.66|246.07|243.27|0
1686197100000|2023-06-08 04:05:00|247.31|244.51|248.86|246.06|248.86|246.06|247.31|244.51|0
1686197400000|2023-06-08 04:10:00|249.01|246.21|248.08|245.28|249.17|246.37|248.08|245.28|0
1686197700000|2023-06-08 04:15:00|248.24|245.44|247.77|244.97|248.39|245.59|247.46|244.66|0
1686198000000|2023-06-08 04:20:00|247.61|244.81|247.61|244.81|247.92|245.12|247.46|244.66|0
1686198300000|2023-06-08 04:25:00|247.69|244.89|247.92|245.12|248.08|245.28|247.61|244.81|0
1686198600000|2023-06-08 04:30:00|247.85|245.05|248.54|245.74|248.7|245.9|247.85|245.05|0
1686198900000|2023-06-08 04:35:00|248.38|245.58|249.78|246.98|249.78|246.98|248.38|245.58|0
1686199200000|2023-06-08 04:40:00|250.25|247.45|250.09|247.29|250.25|247.45|249|246.2|0
1686199500000|2023-06-08 04:45:00|250.25|247.45|250.17|247.37|250.71|247.91|249.78|246.98|0
1686199800000|2023-06-08 04:50:00|250.09|247.29|250.17|247.37|250.71|247.91|250.09|247.29|0
1686200100000|2023-06-08 04:55:00|250.24|247.44|249.31|246.51|250.24|247.44|249.31|246.51|0
1686200400000|2023-06-08 05:00:00|249.47|246.67|249.46|246.66|249.93|247.13|249|246.2|0
1686200700000|2023-06-08 05:05:00|249.62|246.82|249.46|246.66|249.77|246.97|249.15|246.35|0
1686201000000|2023-06-08 05:10:00|249.62|246.82|248.99|246.19|249.77|246.97|248.99|246.19|0
1686201300000|2023-06-08 05:15:00|249.15|246.35|248.37|245.57|249.31|246.51|248.37|245.57|0
1686201600000|2023-06-08 05:20:00|248.53|245.73|248.3|245.5|248.53|245.73|248.06|245.26|0
1686201900000|2023-06-08 05:25:00|248.22|245.42|246.98|244.18|248.37|245.57|246.82|244.02|0
1686202200000|2023-06-08 05:30:00|247.13|244.33|246.51|243.71|247.29|244.49|246.2|243.4|0
1686202500000|2023-06-08 05:35:00|246.36|243.56|247.28|244.48|247.59|244.79|246.2|243.4|0
1686202800000|2023-06-08 05:40:00|247.44|244.64|247.98|245.18|248.06|245.26|246.66|243.86|0
1686203100000|2023-06-08 05:45:00|248.06|245.26|248.05|245.25|248.21|245.41|247.59|244.79|0
1686203400000|2023-06-08 05:50:00|248.21|245.41|247.9|245.1|248.21|245.41|247.74|244.94|0
1686203700000|2023-06-08 05:55:00|247.59|244.79|246.5|243.7|247.74|244.94|246.35|243.55|0
1686204000000|2023-06-08 06:00:00|246.66|243.86|247.58|244.78|248.36|245.56|246.66|243.86|0
1686204300000|2023-06-08 06:05:00|247.78|245.38|248.31|245.91|248.31|245.91|247.23|244.83|0
1686204600000|2023-06-08 06:10:00|248.47|246.07|249.17|246.77|249.24|246.84|248.16|245.76|0
1686204900000|2023-06-08 06:15:00|249.09|246.69|247.07|244.67|249.09|246.69|246.92|244.52|0
1686205200000|2023-06-08 06:20:00|246.92|244.52|247.22|244.82|247.38|244.98|246.76|244.36|0
1686205500000|2023-06-08 06:25:00|247.38|244.98|247.53|245.13|247.69|245.29|247.15|244.75|0
1686205800000|2023-06-08 06:30:00|247.38|244.98|247.07|244.67|247.38|244.98|247.07|244.67|0
1686206100000|2023-06-08 06:35:00|246.91|244.51|247.53|245.13|247.84|245.44|246.91|244.51|0
1686206400000|2023-06-08 06:40:00|247.37|244.97|247.99|245.59|248.07|245.67|247.07|244.67|0
1686206700000|2023-06-08 06:45:00|247.84|245.44|246.75|244.35|247.84|245.44|246.75|244.35|0
1686207000000|2023-06-08 06:50:00|246.91|244.51|247.22|244.82|247.37|244.97|246.75|244.35|0
1686207300000|2023-06-08 06:55:00|247.06|244.66|247.83|245.43|248.14|245.74|247.06|244.66|0
1686207600000|2023-06-08 07:00:00|247.68|245.28|247.52|245.12|248.92|246.52|246.9|244.5|0
1686207900000|2023-06-08 07:05:00|247.68|245.28|246.9|244.5|248.3|245.9|246.59|244.19|0
1686208200000|2023-06-08 07:10:00|247.06|244.66|247.06|244.66|247.21|244.81|245.82|243.42|0
1686208500000|2023-06-08 07:15:00|246.9|244.5|247.21|244.81|247.6|245.2|246.36|243.96|0
1686208800000|2023-06-08 07:20:00|247.29|244.89|246.9|244.5|247.83|245.43|246.59|244.19|0
1686209100000|2023-06-08 07:25:00|247.05|244.65|246.67|244.27|247.21|244.81|246.28|243.88|0
1686209400000|2023-06-08 07:30:00|246.59|244.19|245.51|243.11|246.59|244.19|244.74|242.34|0
1686209700000|2023-06-08 07:35:00|245.35|242.95|245.2|242.8|245.81|243.41|244.74|242.34|0
1686210000000|2023-06-08 07:40:00|245.04|242.64|244.73|242.33|245.2|242.8|243.97|241.57|0
1686210300000|2023-06-08 07:45:00|244.58|242.18|243.96|241.56|244.73|242.33|243.96|241.56|0
1686210600000|2023-06-08 07:50:00|244.12|241.72|244.58|242.18|244.73|242.33|244.12|241.72|0
1686210900000|2023-06-08 07:55:00|244.66|242.26|245.04|242.64|245.19|242.79|244.42|242.02|0
1686211200000|2023-06-08 08:00:00|245.19|242.79|245.5|243.1|245.81|243.41|244.57|242.17|0
1686211500000|2023-06-08 08:05:00|245.81|243.41|243.96|241.56|245.81|243.41|243.96|241.56|0
1686211800000|2023-06-08 08:10:00|243.88|241.48|244.57|242.17|244.57|242.17|243.8|241.4|0
1686212100000|2023-06-08 08:15:00|244.42|242.02|243.27|240.87|244.42|242.02|243.19|240.79|0
1686212400000|2023-06-08 08:20:00|243.19|240.79|242.12|239.72|243.19|240.79|241.66|239.26|0
1686212700000|2023-06-08 08:25:00|242.27|239.87|242.27|239.87|242.88|240.48|241.96|239.56|0
1686213000000|2023-06-08 08:30:00|242.11|239.71|241.5|239.1|242.42|240.02|241.43|239.03|0
1686213300000|2023-06-08 08:35:00|241.65|239.25|242.26|239.86|242.26|239.86|241.5|239.1|0
1686213600000|2023-06-08 08:40:00|242.11|239.71|241.8|239.4|242.42|240.02|241.8|239.4|0
1686213900000|2023-06-08 08:45:00|241.96|239.56|243.33|240.93|243.49|241.09|241.8|239.4|0
1686214200000|2023-06-08 08:50:00|243.18|240.78|243.48|241.08|243.64|241.24|242.87|240.47|0
1686214500000|2023-06-08 08:55:00|243.64|241.24|242.87|240.47|243.64|241.24|242.72|240.32|0
1686214800000|2023-06-08 09:00:00|242.72|240.32|243.02|240.62|243.33|240.93|242.41|240.01|0
1686215100000|2023-06-08 09:05:00|243.18|240.78|243.02|240.62|243.18|240.78|242.71|240.31|0
1686215400000|2023-06-08 09:10:00|243.17|240.77|242.71|240.31|243.17|240.77|242.41|240.01|0
1686215700000|2023-06-08 09:15:00|242.87|240.47|243.63|241.23|243.78|241.38|242.64|240.24|0
1686216000000|2023-06-08 09:20:00|243.78|241.38|243.02|240.62|243.94|241.54|242.71|240.31|0
1686216300000|2023-06-08 09:25:00|242.86|240.46|243.47|241.07|243.48|241.08|242.56|240.16|0
1686216600000|2023-06-08 09:30:00|243.32|240.92|243.47|241.07|243.63|241.23|243.01|240.61|0
1686216900000|2023-06-08 09:35:00|243.32|240.92|242.55|240.15|243.78|241.38|242.48|240.08|0
1686217200000|2023-06-08 09:40:00|242.71|240.31|241.79|239.39|242.71|240.31|241.48|239.08|0
1686217500000|2023-06-08 09:45:00|241.71|239.31|241.79|239.39|241.94|239.54|241.48|239.08|0
1686217800000|2023-06-08 09:50:00|241.94|239.54|242.09|239.69|242.55|240.15|241.79|239.39|0
1686218100000|2023-06-08 09:55:00|242.02|239.62|241.94|239.54|242.09|239.69|241.63|239.23|0
1686218400000|2023-06-08 10:00:00|242.09|239.69|242.24|239.84|242.39|239.99|241.78|239.38|0
1686218700000|2023-06-08 10:05:00|242.39|239.99|242.24|239.84|242.39|239.99|242.01|239.61|0
1686219000000|2023-06-08 10:10:00|242.16|239.76|241.17|238.77|242.24|239.84|241.17|238.77|0
1686219300000|2023-06-08 10:15:00|241.02|238.62|241.47|239.07|241.78|239.38|240.71|238.31|0
1686219600000|2023-06-08 10:20:00|241.62|239.22|241.78|239.38|241.78|239.38|241.32|238.92|0
1686219900000|2023-06-08 10:25:00|241.7|239.3|241.77|239.37|241.93|239.53|241.47|239.07|0
1686220200000|2023-06-08 10:30:00|241.85|239.45|241.62|239.22|241.93|239.53|241.62|239.22|0
1686220500000|2023-06-08 10:35:00|241.77|239.37|242.08|239.68|242.23|239.83|241.31|238.91|0
1686220800000|2023-06-08 10:40:00|241.92|239.52|242.08|239.68|242.23|239.83|241.77|239.37|0
1686221100000|2023-06-08 10:45:00|241.92|239.52|242.23|239.83|242.53|240.13|241.77|239.37|0
1686221400000|2023-06-08 10:50:00|242.38|239.98|243.45|241.05|243.91|241.51|242.23|239.83|0
1686221700000|2023-06-08 10:55:00|243.6|241.2|244.06|241.66|244.22|241.82|243.3|240.9|0
1686222000000|2023-06-08 11:00:00|243.91|241.51|244.06|241.66|244.06|241.66|243.45|241.05|0
1686222300000|2023-06-08 11:05:00|243.91|241.51|244.6|242.2|244.68|242.28|243.91|241.51|0
1686222600000|2023-06-08 11:10:00|244.68|242.28|244.06|241.66|244.68|242.28|243.91|241.51|0
1686222900000|2023-06-08 11:15:00|243.99|241.59|243.44|241.04|244.06|241.66|243.29|240.89|0
1686223200000|2023-06-08 11:20:00|243.6|241.2|243.75|241.35|243.9|241.5|243.44|241.04|0
1686223500000|2023-06-08 11:25:00|243.68|241.28|243.9|241.5|244.21|241.81|243.59|241.19|0
1686223800000|2023-06-08 11:30:00|244.05|241.65|244.98|242.58|245.28|242.88|243.75|241.35|0
1686224100000|2023-06-08 11:35:00|245.13|242.73|244.51|242.11|245.9|243.5|244.51|242.11|0
1686224400000|2023-06-08 11:40:00|244.36|241.96|244.36|241.96|244.97|242.57|244.36|241.96|0
1686224700000|2023-06-08 11:45:00|244.28|241.88|244.66|242.26|245.28|242.88|244.2|241.8|0
1686225000000|2023-06-08 11:50:00|244.51|242.11|243.59|241.19|244.66|242.26|242.97|240.57|0
1686225300000|2023-06-08 11:55:00|243.74|241.34|243.59|241.19|244.2|241.8|243.28|240.88|0
1686225600000|2023-06-08 12:00:00|243.74|241.34|242.82|240.42|243.74|241.34|242.05|239.65|0
1686225900000|2023-06-08 12:05:00|242.97|240.57|243.58|241.18|243.74|241.34|242.82|240.42|0
1686226200000|2023-06-08 12:10:00|243.74|241.34|245.74|243.34|245.89|243.49|243.66|241.26|0
1686226500000|2023-06-08 12:15:00|245.89|243.49|244.96|242.56|246.66|244.26|244.96|242.56|0
1686226800000|2023-06-08 12:20:00|245.12|242.72|245.12|242.72|246.04|243.64|244.96|242.56|0
1686227100000|2023-06-08 12:25:00|245.2|242.8|244.89|242.49|245.58|243.18|244.81|242.41|0
1686227400000|2023-06-08 12:30:00|243.88|241.48|242.2|239.8|245.04|242.64|240.82|238.42|0
1686227700000|2023-06-08 12:35:00|242.04|239.64|241.74|239.34|242.35|239.95|240.52|238.12|0
1686228000000|2023-06-08 12:40:00|241.89|239.49|242.81|240.41|242.96|240.56|241.74|239.34|0
1686228300000|2023-06-08 12:45:00|242.65|240.25|241.89|239.49|242.96|240.56|241.2|238.8|0
1686228600000|2023-06-08 12:50:00|241.58|239.18|242.42|240.02|242.65|240.25|241.28|238.88|0
1686228900000|2023-06-08 12:55:00|242.34|239.94|242.5|240.1|242.96|240.56|241.88|239.48|0
1686229200000|2023-06-08 13:00:00|242.34|239.94|243.26|240.86|244.03|241.63|241.27|238.87|0
1686229500000|2023-06-08 13:05:00|243.11|240.71|244.03|241.63|244.33|241.93|242.8|240.4|0
1686229800000|2023-06-08 13:10:00|243.87|241.47|244.49|242.09|245.72|243.32|243.87|241.47|0
1686230100000|2023-06-08 13:15:00|244.33|241.93|245.1|242.7|245.1|242.7|244.02|241.62|0
1686230400000|2023-06-08 13:20:00|245.18|242.78|244.48|242.08|245.25|242.85|244.33|241.93|0
1686230700000|2023-06-08 13:25:00|244.56|242.16|244.48|242.08|245.25|242.85|243.87|241.47|0
1686231000000|2023-06-08 13:30:00|244.33|241.93|243.1|240.7|244.94|242.54|241.57|239.17|0
1686231300000|2023-06-08 13:35:00|243.25|240.85|244.17|241.77|244.33|241.93|241.42|239.02|0
1686231600000|2023-06-08 13:40:00|244.33|241.93|244.17|241.77|244.94|242.54|242.64|240.24|0
1686231900000|2023-06-08 13:45:00|244.32|241.92|246.79|244.39|248.5|246.1|244.32|241.92|0
1686232200000|2023-06-08 13:50:00|246.94|244.54|247.72|245.32|248.65|246.25|245.09|242.69|0
1686232500000|2023-06-08 13:55:00|247.87|245.47|245.24|242.84|249.27|246.87|244.78|242.38|0
1686232800000|2023-06-08 14:00:00|245.09|242.69|244.32|241.92|246.17|243.77|243.86|241.46|0
1686233100000|2023-06-08 14:05:00|244.16|241.76|242.94|240.54|244.16|241.76|240.34|237.94|0
1686233400000|2023-06-08 14:10:00|242.63|240.23|241.25|238.85|243.24|240.84|241.25|238.85|0
1686233700000|2023-06-08 14:15:00|240.95|238.55|241.25|238.85|242.17|239.77|240.03|237.63|0
1686234000000|2023-06-08 14:20:00|241.1|238.7|240.18|237.78|242.17|239.77|239.58|237.18|0
1686234300000|2023-06-08 14:25:00|240.34|237.94|239.73|237.33|242.47|240.07|239.42|237.02|0
1686234600000|2023-06-08 14:30:00|239.57|237.17|240.48|238.08|240.79|238.39|238.21|235.81|0
1686234900000|2023-06-08 14:35:00|240.18|237.78|240.94|238.54|242.16|239.76|239.57|237.17|0
1686235200000|2023-06-08 14:40:00|240.79|238.39|238.81|236.41|240.94|238.54|238.05|235.65|0
1686235500000|2023-06-08 14:45:00|238.96|236.56|238.05|235.65|238.96|236.56|237.45|235.05|0
1686235800000|2023-06-08 14:50:00|237.9|235.5|236.99|234.59|238.35|235.95|236.84|234.44|0
1686236100000|2023-06-08 14:55:00|237.14|234.74|236.09|233.69|237.14|234.74|235.79|233.39|0
1686236400000|2023-06-08 15:00:00|235.79|233.39|236.24|233.84|237.14|234.74|235.18|232.78|0
1686236700000|2023-06-08 15:05:00|236.09|233.69|235.63|233.23|236.69|234.29|235.63|233.23|0
1686237000000|2023-06-08 15:10:00|235.48|233.08|236.08|233.68|236.99|234.59|234.88|232.48|0
1686237300000|2023-06-08 15:15:00|236.23|233.83|236.38|233.98|237.14|234.74|235.63|233.23|0
1686237600000|2023-06-08 15:20:00|236.23|233.83|234.73|232.33|237.77|235.37|234.58|232.18|0
1686237900000|2023-06-08 15:25:00|234.88|232.48|234.13|231.73|235.79|233.39|234.13|231.73|0
1686238200000|2023-06-08 15:30:00|233.83|231.43|234.43|232.03|234.88|232.48|233.53|231.13|0
1686238500000|2023-06-08 15:35:00|234.58|232.18|234.73|232.33|235.18|232.78|234.28|231.88|0
1686238800000|2023-06-08 15:40:00|234.28|231.88|234.58|232.18|235.03|232.63|234.13|231.73|0
1686239100000|2023-06-08 15:45:00|234.43|232.03|235.33|232.93|235.93|233.53|233.98|231.58|0
1686239400000|2023-06-08 15:50:00|235.48|233.08|234.73|232.33|236.08|233.68|234.58|232.18|0
1686239700000|2023-06-08 15:55:00|234.58|232.18|235.33|232.93|235.93|233.53|233.53|231.13|0
1686240000000|2023-06-08 16:00:00|235.48|233.08|235.02|232.62|237.29|234.89|234.87|232.47|0
1686240300000|2023-06-08 16:05:00|234.87|232.47|235.32|232.92|235.77|233.37|233.97|231.57|0
1686240600000|2023-06-08 16:10:00|235.47|233.07|234.72|232.32|235.47|233.07|234.12|231.72|0
1686240900000|2023-06-08 16:15:00|234.87|232.47|233.22|230.82|235.17|232.77|232.77|230.37|0
1686241200000|2023-06-08 16:20:00|233.07|230.67|230.72|228.32|233.43|231.03|230.57|228.17|0
1686241500000|2023-06-08 16:25:00|230.87|228.47|228.34|225.94|231.31|228.91|227.75|225.35|0
1686241800000|2023-06-08 16:30:00|228.19|225.79|229.38|226.98|229.52|227.12|228.19|225.79|0
1686242100000|2023-06-08 16:35:00|229.52|227.12|231.01|228.61|231.31|228.91|229.23|226.83|0
1686242400000|2023-06-08 16:40:00|230.86|228.46|230.56|228.16|231.76|229.36|230.12|227.72|0
1686242700000|2023-06-08 16:45:00|230.71|228.31|232.65|230.25|232.8|230.4|230.71|228.31|0
1686243000000|2023-06-08 16:50:00|232.5|230.1|231.31|228.91|232.65|230.25|231.31|228.91|0
1686243300000|2023-06-08 16:55:00|231.45|229.05|231.15|228.75|231.6|229.2|230.41|228.01|0
1686243600000|2023-06-08 17:00:00|231.3|228.9|231.15|228.75|231.6|229.2|230.71|228.31|0
1686243900000|2023-06-08 17:05:00|231|228.6|230.11|227.71|231.45|229.05|230.11|227.71|0
1686244200000|2023-06-08 17:10:00|230.26|227.86|230.85|228.45|231|228.6|230.11|227.71|0
1686244500000|2023-06-08 17:15:00|231|228.6|230.11|227.71|231.15|228.75|230.11|227.71|0
1686244800000|2023-06-08 17:20:00|229.96|227.56|231.74|229.34|232.94|230.54|229.96|227.56|0
1686245100000|2023-06-08 17:25:00|231.6|229.2|232.49|230.09|232.49|230.09|231.15|228.75|0
1686245400000|2023-06-08 17:30:00|232.64|230.24|233.39|230.99|233.84|231.44|232.04|229.64|0
1686245700000|2023-06-08 17:35:00|233.24|230.84|234.29|231.89|234.29|231.89|232.79|230.39|0
1686246000000|2023-06-08 17:40:00|234.44|232.04|234.89|232.49|235.5|233.1|234.14|231.74|0
1686246300000|2023-06-08 17:45:00|235.04|232.64|235.49|233.09|236.55|234.15|235.04|232.64|0
1686246600000|2023-06-08 17:50:00|235.64|233.24|234.74|232.34|235.79|233.39|233.68|231.28|0
1686246900000|2023-06-08 17:55:00|234.59|232.19|233.68|231.28|234.89|232.49|233.68|231.28|0
1686247200000|2023-06-08 18:00:00|233.53|231.13|232.63|230.23|233.98|231.58|232.48|230.08|0
1686247500000|2023-06-08 18:05:00|232.78|230.38|233.83|231.43|234.28|231.88|232.48|230.08|0
1686247800000|2023-06-08 18:10:00|233.98|231.58|232.93|230.53|234.73|232.33|232.78|230.38|0
1686248100000|2023-06-08 18:15:00|233.08|230.68|231.43|229.03|233.08|230.68|231.28|228.88|0
1686248400000|2023-06-08 18:20:00|231.28|228.88|231.43|229.03|231.73|229.33|230.83|228.43|0
1686248700000|2023-06-08 18:25:00|231.28|228.88|230.83|228.43|231.58|229.18|230.68|228.28|0
1686249000000|2023-06-08 18:30:00|230.53|228.13|229.34|226.94|230.53|228.13|229.04|226.64|0
1686249300000|2023-06-08 18:35:00|229.19|226.79|229.19|226.79|229.79|227.39|228.9|226.5|0
1686249600000|2023-06-08 18:40:00|229.34|226.94|228.45|226.05|229.49|227.09|228.45|226.05|0
1686249900000|2023-06-08 18:45:00|228.6|226.2|229.49|227.09|229.78|227.38|228.3|225.9|0
1686250200000|2023-06-08 18:50:00|229.34|226.94|229.04|226.64|229.63|227.23|228.59|226.19|0
1686250500000|2023-06-08 18:55:00|229.19|226.79|229.11|226.71|229.19|226.79|228.45|226.05|0
1686250800000|2023-06-08 19:00:00|229.04|226.64|229.04|226.64|229.33|226.93|228.59|226.19|0
1686251100000|2023-06-08 19:05:00|228.89|226.49|228.29|225.89|229.33|226.93|228.29|225.89|0
1686251400000|2023-06-08 19:10:00|228.14|225.74|229.03|226.63|229.03|226.63|227.55|225.15|0
1686251700000|2023-06-08 19:15:00|228.88|226.48|229.48|227.08|229.92|227.52|228.44|226.04|0
1686252000000|2023-06-08 19:20:00|229.33|226.93|228.29|225.89|229.92|227.52|228.14|225.74|0
1686252300000|2023-06-08 19:25:00|228.44|226.04|229.03|226.63|229.33|226.93|228.44|226.04|0
1686252600000|2023-06-08 19:30:00|229.33|226.93|229.32|226.92|229.92|227.52|228.73|226.33|0
1686252900000|2023-06-08 19:35:00|229.47|227.07|228.88|226.48|229.77|227.37|228.73|226.33|0
1686253200000|2023-06-08 19:40:00|229.03|226.63|227.1|224.7|229.03|226.63|226.95|224.55|0
1686253500000|2023-06-08 19:45:00|227.25|224.85|226.51|224.11|228.28|225.88|226.36|223.96|0
1686253800000|2023-06-08 19:50:00|226.21|223.81|227.98|225.58|227.98|225.58|225.77|223.37|0
1686254100000|2023-06-08 19:55:00|228.43|226.03|227.98|225.58|228.58|226.18|227.1|224.7|0
1686254400000|2023-06-08 20:00:00|228.43|226.03|229.61|227.21|229.61|227.21|228.43|226.03|0
1686254700000|2023-06-08 20:05:00|229.46|227.06|229.02|226.62|229.46|227.06|228.72|226.32|0
1686255000000|2023-06-08 20:10:00|229.17|226.77|229.16|226.76|229.76|227.36|229.16|226.76|0
1686255300000|2023-06-08 20:15:00|229.07|226.27|229.36|226.56|229.96|227.16|228.92|226.12|0
1686255600000|2023-06-08 20:20:00|229.51|226.71|229.66|226.86|229.81|227.01|229.21|226.41|0
1686255900000|2023-06-08 20:25:00|229.51|226.71|229.06|226.26|229.51|226.71|229.06|226.26|0
1686256200000|2023-06-08 20:30:00|228.99|226.19|228.17|225.37|228.99|226.19|228.02|225.22|0
1686256500000|2023-06-08 20:35:00|228.25|225.45|228.32|225.52|228.47|225.67|228.02|225.22|0
1686256800000|2023-06-08 20:40:00|228.47|225.67|227.87|225.07|228.47|225.67|227.87|225.07|0
1686257100000|2023-06-08 20:45:00|228.02|225.22|227.51|224.71|228.02|225.22|227.13|224.33|0
1686257400000|2023-06-08 20:50:00|227.58|224.78|228.17|225.37|228.61|225.81|227.43|224.63|0
1686257700000|2023-06-08 20:55:00|228.31|225.51|227.95|225.15|228.46|225.66|227.95|225.15|0
1686258000000|2023-06-08 21:00:00|228.06|225.26|228.21|225.41|228.25|225.45|227.84|225.04|0
1686258300000|2023-06-08 21:05:00|228.25|225.45|228.25|225.45|228.26|225.46|228.2|225.4|0
1686258600000|2023-06-08 21:10:00|228.2|225.4|228.31|225.51|228.31|225.51|228.2|225.4|0
1686258900000|2023-06-08 21:15:00|228.24|225.44|228.31|225.51|228.35|225.55|228.16|225.36|0
1686259200000|2023-06-08 21:20:00|228.16|225.36|228.13|225.33|228.18|225.38|228.09|225.29|0
1686259500000|2023-06-08 21:25:00|228.09|225.29|228.22|225.42|228.22|225.42|228.09|225.29|0
1686259800000|2023-06-08 21:30:00|228.28|225.48|228.21|225.41|228.28|225.48|228.18|225.38|0
1686260100000|2023-06-08 21:35:00|228.24|225.44|228.21|225.41|228.24|225.44|228.15|225.35|0
1686260400000|2023-06-08 21:40:00|228.18|225.38|227.96|225.16|228.21|225.41|227.96|225.16|0
1686260700000|2023-06-08 21:45:00|228|225.2|228.58|225.78|229.16|226.36|228|225.2|0
1686261000000|2023-06-08 21:50:00|228.71|225.91|228.62|225.82|228.77|225.97|228.53|225.73|0
1686261300000|2023-06-08 21:55:00|228.64|225.84|228.43|225.63|228.64|225.84|228.43|225.63|0
1686261600000|2023-06-08 22:00:00|228.52|225.72|229.48|226.68|229.48|226.68|228.52|225.72|0
1686261900000|2023-06-08 22:05:00|229.33|226.53|229.63|226.83|229.93|227.13|229.04|226.24|0
1686262200000|2023-06-08 22:10:00|229.33|226.53|229.63|226.83|229.63|226.83|229.18|226.38|0
1686262500000|2023-06-08 22:15:00|229.48|226.68|229.33|226.53|229.63|226.83|229.18|226.38|0
1686262800000|2023-06-08 22:20:00|229.41|226.61|229.33|226.53|229.62|226.82|229.18|226.38|0
1686263100000|2023-06-08 22:25:00|229.47|226.67|229.62|226.82|229.62|226.82|229.4|226.6|0
1686263400000|2023-06-08 22:30:00|229.47|226.67|229.03|226.23|229.47|226.67|229.03|226.23|0
1686263700000|2023-06-08 22:35:00|229.1|226.3|229.17|226.37|229.18|226.38|229.03|226.23|0
1686264000000|2023-06-08 22:40:00|229.03|226.23|229.17|226.37|229.17|226.37|229.02|226.22|0
1686264300000|2023-06-08 22:45:00|229.32|226.52|229.17|226.37|229.32|226.52|229.02|226.22|0
1686264900000|2023-06-08 22:55:00|229.32|226.52|229.02|226.22|229.32|226.52|229.02|226.22|0
1686265200000|2023-06-08 23:00:00|229.17|226.37|228.87|226.07|229.17|226.37|228.87|226.07|0
1686265500000|2023-06-08 23:05:00|228.72|225.92|229.02|226.22|229.17|226.37|228.72|225.92|0
1686265800000|2023-06-08 23:10:00|228.87|226.07|229.31|226.51|229.31|226.51|228.87|226.07|0
1686266100000|2023-06-08 23:15:00|229.16|226.36|229.16|226.36|229.31|226.51|229.16|226.36|0
1686266400000|2023-06-08 23:20:00|229.24|226.44|229.9|227.1|229.9|227.1|229.24|226.44|0
1686266700000|2023-06-08 23:25:00|229.75|226.95|229.61|226.81|229.75|226.95|229.61|226.81|0
1686267000000|2023-06-08 23:30:00|229.6|226.8|229.46|226.66|229.75|226.95|229.46|226.66|0
1686267300000|2023-06-08 23:35:00|229.45|226.65|229.31|226.51|229.6|226.8|229.31|226.51|0
1686267600000|2023-06-08 23:40:00|229.3|226.5|229.16|226.36|229.3|226.5|229.01|226.21|0
1686267900000|2023-06-08 23:45:00|229.3|226.5|229.6|226.8|229.75|226.95|229.3|226.5|0
1686268200000|2023-06-08 23:50:00|229.75|226.95|229.75|226.95|229.9|227.1|229.6|226.8|0
1686268500000|2023-06-08 23:55:00|229.6|226.8|230.04|227.24|230.19|227.39|229.6|226.8|0
1686268800000|2023-06-09 00:00:00|229.89|227.09|230.19|227.39|230.34|227.54|229.6|226.8|0
1686269100000|2023-06-09 00:05:00|230.04|227.24|230.93|228.13|231.83|229.03|230.04|227.24|0
1686269400000|2023-06-09 00:10:00|230.78|227.98|230.63|227.83|230.93|228.13|230.34|227.54|0
1686269700000|2023-06-09 00:15:00|230.78|227.98|230.48|227.68|231.38|228.58|230.48|227.68|0
1686270000000|2023-06-09 00:20:00|230.63|227.83|229.89|227.09|230.63|227.83|229.89|227.09|0
1686270300000|2023-06-09 00:25:00|230.04|227.24|230.48|227.68|230.63|227.83|229.89|227.09|0
1686270600000|2023-06-09 00:30:00|230.33|227.53|230.63|227.83|230.78|227.98|230.33|227.53|0
1686270900000|2023-06-09 00:35:00|230.48|227.68|230.03|227.23|230.78|227.98|229.88|227.08|0
1686271200000|2023-06-09 00:40:00|229.96|227.16|230.48|227.68|230.63|227.83|229.73|226.93|0
1686271500000|2023-06-09 00:45:00|230.62|227.82|230.62|227.82|231.07|228.27|230.62|227.82|0
1686271800000|2023-06-09 00:50:00|230.77|227.97|230.92|228.12|231.07|228.27|230.62|227.82|0
1686272100000|2023-06-09 00:55:00|230.77|227.97|230.92|228.12|231.22|228.42|230.77|227.97|0
1686272400000|2023-06-09 01:00:00|230.77|227.97|231.22|228.42|231.22|228.42|230.77|227.97|0
1686272700000|2023-06-09 01:05:00|231.07|228.27|231.07|228.27|231.36|228.56|230.92|228.12|0
1686273000000|2023-06-09 01:10:00|230.92|228.12|230.77|227.97|231.07|228.27|230.47|227.67|0
1686273300000|2023-06-09 01:15:00|230.62|227.82|231.06|228.26|231.21|228.41|230.62|227.82|0
1686273600000|2023-06-09 01:20:00|231.21|228.41|230.76|227.96|231.21|228.41|230.76|227.96|0
1686273900000|2023-06-09 01:25:00|230.91|228.11|230.91|228.11|231.06|228.26|230.76|227.96|0
1686274200000|2023-06-09 01:30:00|230.76|227.96|230.46|227.66|230.91|228.11|230.46|227.66|0
1686274500000|2023-06-09 01:35:00|230.31|227.51|230.76|227.96|230.91|228.11|230.31|227.51|0
1686274800000|2023-06-09 01:40:00|230.91|228.11|230.76|227.96|230.91|228.11|230.61|227.81|0
1686275100000|2023-06-09 01:45:00|230.69|227.89|230.61|227.81|231.05|228.25|230.61|227.81|0
1686275400000|2023-06-09 01:50:00|230.46|227.66|230.46|227.66|230.61|227.81|230.31|227.51|0
1686275700000|2023-06-09 01:55:00|230.53|227.73|230.45|227.65|230.75|227.95|230.45|227.65|0
1686276000000|2023-06-09 02:00:00|230.6|227.8|230.9|228.1|230.9|228.1|230.6|227.8|0
1686276300000|2023-06-09 02:05:00|230.75|227.95|230.9|228.1|230.9|228.1|230.75|227.95|0
1686276600000|2023-06-09 02:10:00|230.83|228.03|230.97|228.17|231.05|228.25|230.75|227.95|0
1686276900000|2023-06-09 02:15:00|231.05|228.25|231.05|228.25|231.05|228.25|230.83|228.03|0
1686277200000|2023-06-09 02:20:00|231.04|228.24|231.04|228.24|231.19|228.39|230.9|228.1|0
1686277500000|2023-06-09 02:25:00|231.19|228.39|231.04|228.24|231.19|228.39|230.89|228.09|0
1686277800000|2023-06-09 02:30:00|230.97|228.17|230.74|227.94|231.04|228.24|230.59|227.79|0
1686278100000|2023-06-09 02:35:00|230.59|227.79|230.59|227.79|230.89|228.09|230.59|227.79|0
1686278400000|2023-06-09 02:40:00|230.44|227.64|230.59|227.79|230.74|227.94|230.44|227.64|0
1686278700000|2023-06-09 02:45:00|230.74|227.94|230.44|227.64|230.74|227.94|230.44|227.64|0
1686279000000|2023-06-09 02:50:00|230.29|227.49|230.29|227.49|230.44|227.64|230.29|227.49|0
1686279300000|2023-06-09 02:55:00|230.44|227.64|230.29|227.49|230.44|227.64|230.29|227.49|0
1686279600000|2023-06-09 03:00:00|230.44|227.64|230.29|227.49|230.44|227.64|230.22|227.42|0
1686279900000|2023-06-09 03:05:00|230.36|227.56|230.14|227.34|230.44|227.64|230.14|227.34|0
1686280200000|2023-06-09 03:10:00|230.29|227.49|230.28|227.48|230.43|227.63|230.28|227.48|0
1686280500000|2023-06-09 03:15:00|230.36|227.56|230.28|227.48|230.43|227.63|230.13|227.33|0
1686280800000|2023-06-09 03:20:00|230.21|227.41|229.98|227.18|230.28|227.48|229.98|227.18|0
1686281100000|2023-06-09 03:25:00|230.13|227.33|229.98|227.18|230.13|227.33|229.98|227.18|0
1686281400000|2023-06-09 03:30:00|229.83|227.03|229.98|227.18|229.98|227.18|229.83|227.03|0
1686281700000|2023-06-09 03:35:00|229.83|227.03|229.98|227.18|229.98|227.18|229.61|226.81|0
1686282000000|2023-06-09 03:40:00|229.83|227.03|229.83|227.03|229.98|227.18|229.68|226.88|0
1686282300000|2023-06-09 03:45:00|229.68|226.88|229.31|226.51|229.68|226.88|229.23|226.43|0
1686282600000|2023-06-09 03:50:00|229.38|226.58|229.98|227.18|230.12|227.32|229.38|226.58|0
1686282900000|2023-06-09 03:55:00|229.97|227.17|229.68|226.88|229.97|227.17|229.53|226.73|0
1686283200000|2023-06-09 04:00:00|229.82|227.02|229.82|227.02|229.97|227.17|229.82|227.02|0
1686283500000|2023-06-09 04:05:00|229.97|227.17|229.97|227.17|230.12|227.32|229.9|227.1|0
1686283800000|2023-06-09 04:10:00|229.82|227.02|229.97|227.17|229.97|227.17|229.82|227.02|0
1686284100000|2023-06-09 04:15:00|230.12|227.32|230.27|227.47|230.27|227.47|230.12|227.32|0
1686284400000|2023-06-09 04:20:00|230.41|227.61|230.56|227.76|230.56|227.76|230.27|227.47|0
1686284700000|2023-06-09 04:25:00|230.41|227.61|230.41|227.61|230.41|227.61|230.41|227.61|0
1686285000000|2023-06-09 04:30:00|230.26|227.46|230.56|227.76|230.56|227.76|230.26|227.46|0
1686285300000|2023-06-09 04:35:00|230.71|227.91|230.56|227.76|230.71|227.91|230.41|227.61|0
1686285600000|2023-06-09 04:40:00|230.64|227.84|230.85|228.05|230.86|228.06|230.56|227.76|0
1686285900000|2023-06-09 04:45:00|230.71|227.91|230.85|228.05|230.85|228.05|230.7|227.9|0
1686286200000|2023-06-09 04:50:00|231|228.2|230.85|228.05|231|228.2|230.85|228.05|0
1686286500000|2023-06-09 04:55:00|231|228.2|231|228.2|231.15|228.35|230.85|228.05|0
1686286800000|2023-06-09 05:00:00|230.93|228.13|231|228.2|231|228.2|230.85|228.05|0
1686287100000|2023-06-09 05:05:00|231.15|228.35|231|228.2|231.15|228.35|230.85|228.05|0
1686287400000|2023-06-09 05:10:00|231.07|228.27|230.85|228.05|231.07|228.27|230.85|228.05|0
1686287700000|2023-06-09 05:15:00|230.7|227.9|230.84|228.04|230.85|228.05|230.7|227.9|0
1686288000000|2023-06-09 05:20:00|230.7|227.9|230.99|228.19|230.99|228.19|230.69|227.89|0
1686288300000|2023-06-09 05:25:00|231.07|228.27|231.07|228.27|231.14|228.34|230.99|228.19|0
1686288600000|2023-06-09 05:30:00|230.99|228.19|230.69|227.89|230.99|228.19|230.54|227.74|0
1686288900000|2023-06-09 05:35:00|230.62|227.82|230.54|227.74|230.69|227.89|230.24|227.44|0
1686289200000|2023-06-09 05:40:00|230.39|227.59|229.79|226.99|230.39|227.59|229.65|226.85|0
1686289500000|2023-06-09 05:45:00|229.65|226.85|229.64|226.84|229.65|226.85|229.35|226.55|0
1686289800000|2023-06-09 05:50:00|229.5|226.7|229.79|226.99|229.79|226.99|229.35|226.55|0
1686290100000|2023-06-09 05:55:00|229.94|227.14|229.64|226.84|230.09|227.29|229.49|226.69|0
1686290400000|2023-06-09 06:00:00|229.72|226.92|230.83|228.03|230.98|228.18|229.64|226.84|0
1686290700000|2023-06-09 06:05:00|230.63|228.23|230.93|228.53|231.53|229.13|230.63|228.23|0
1686291000000|2023-06-09 06:10:00|231.08|228.68|230.78|228.38|231.08|228.68|230.63|228.23|0
1686291300000|2023-06-09 06:15:00|230.86|228.46|231.37|228.97|231.37|228.97|230.78|228.38|0
1686291600000|2023-06-09 06:20:00|231.22|228.82|231.22|228.82|231.52|229.12|231.22|228.82|0
1686291900000|2023-06-09 06:25:00|231.07|228.67|230.92|228.52|231.22|228.82|230.77|228.37|0
1686292200000|2023-06-09 06:30:00|230.77|228.37|231.22|228.82|231.52|229.12|230.77|228.37|0
1686292500000|2023-06-09 06:35:00|231.15|228.75|231.37|228.97|231.37|228.97|231.07|228.67|0
1686292800000|2023-06-09 06:40:00|231.45|229.05|231.22|228.82|231.52|229.12|231.22|228.82|0
1686293100000|2023-06-09 06:45:00|231.37|228.97|231.37|228.97|231.52|229.12|231.22|228.82|0
1686293400000|2023-06-09 06:50:00|231.51|229.11|231.74|229.34|231.81|229.41|231.51|229.11|0
1686293700000|2023-06-09 06:55:00|231.66|229.26|231.29|228.89|231.81|229.41|231.21|228.81|0
1686294000000|2023-06-09 07:00:00|231.14|228.74|232.26|229.86|232.26|229.86|230.91|228.51|0
1686294300000|2023-06-09 07:05:00|232.19|229.79|232.11|229.71|232.26|229.86|231.21|228.81|0
1686294600000|2023-06-09 07:10:00|231.81|229.41|233.01|230.61|233.46|231.06|231.81|229.41|0
1686294900000|2023-06-09 07:15:00|233.16|230.76|234.81|232.41|234.96|232.56|233.16|230.76|0
1686295200000|2023-06-09 07:20:00|234.66|232.26|234.05|231.65|235.11|232.71|234.05|231.65|0
1686295500000|2023-06-09 07:25:00|234.36|231.96|235.11|232.71|235.56|233.16|233.6|231.2|0
1686295800000|2023-06-09 07:30:00|235.41|233.01|234.35|231.95|236.01|233.61|234.35|231.95|0
1686296100000|2023-06-09 07:35:00|234.5|232.1|233.98|231.58|235.11|232.71|233.98|231.58|0
1686296400000|2023-06-09 07:40:00|234.05|231.65|234.2|231.8|235.56|233.16|234.05|231.65|0
1686296700000|2023-06-09 07:45:00|234.35|231.95|233.6|231.2|234.58|232.18|233.3|230.9|0
1686297000000|2023-06-09 07:50:00|233.75|231.35|231.94|229.54|233.75|231.35|231.8|229.4|0
1686297300000|2023-06-09 07:55:00|231.87|229.47|232.09|229.69|232.54|230.14|231.8|229.4|0
1686297600000|2023-06-09 08:00:00|232.24|229.84|232.24|229.84|232.84|230.44|231.94|229.54|0
1686297900000|2023-06-09 08:05:00|232.39|229.99|233.74|231.34|233.89|231.49|232.09|229.69|0
1686298200000|2023-06-09 08:10:00|233.59|231.19|232.39|229.99|234.04|231.64|232.39|229.99|0
1686298500000|2023-06-09 08:15:00|232.54|230.14|232.54|230.14|232.99|230.59|232.09|229.69|0
1686298800000|2023-06-09 08:20:00|232.84|230.44|232.39|229.99|233.29|230.89|232.39|229.99|0
1686299100000|2023-06-09 08:25:00|232.24|229.84|231.79|229.39|232.54|230.14|231.79|229.39|0
1686299400000|2023-06-09 08:30:00|231.49|229.09|232.23|229.83|232.68|230.28|231.34|228.94|0
1686299700000|2023-06-09 08:35:00|232.16|229.76|232.08|229.68|232.38|229.98|231.63|229.23|0
1686300000000|2023-06-09 08:40:00|232.23|229.83|231.71|229.31|232.23|229.83|231.33|228.93|0
1686300300000|2023-06-09 08:45:00|231.63|229.23|231.18|228.78|232.01|229.61|231.18|228.78|0
1686300600000|2023-06-09 08:50:00|231.33|228.93|230.73|228.33|231.33|228.93|230.29|227.89|0
1686300900000|2023-06-09 08:55:00|230.58|228.18|229.99|227.59|230.58|228.18|229.84|227.44|0
1686301200000|2023-06-09 09:00:00|229.84|227.44|228.5|226.1|229.99|227.59|228.35|225.95|0
1686301500000|2023-06-09 09:05:00|228.35|225.95|228.79|226.39|228.79|226.39|228.05|225.65|0
1686301800000|2023-06-09 09:10:00|228.64|226.24|228.79|226.39|228.79|226.39|228.5|226.1|0
1686302100000|2023-06-09 09:15:00|228.94|226.54|228.64|226.24|228.94|226.54|228.35|225.95|0
1686302400000|2023-06-09 09:20:00|228.72|226.32|229.09|226.69|229.23|226.83|228.49|226.09|0
1686302700000|2023-06-09 09:25:00|228.94|226.54|228.05|225.65|229.09|226.69|228.05|225.65|0
1686303000000|2023-06-09 09:30:00|228.19|225.79|228.34|225.94|228.49|226.09|228.19|225.79|0
1686303300000|2023-06-09 09:35:00|228.49|226.09|229.53|227.13|229.68|227.28|228.49|226.09|0
1686303600000|2023-06-09 09:40:00|229.6|227.2|229.53|227.13|229.9|227.5|229.53|227.13|0
1686303900000|2023-06-09 09:45:00|229.38|226.98|230.27|227.87|230.42|228.02|229.23|226.83|0
1686304200000|2023-06-09 09:50:00|230.42|228.02|231.16|228.76|231.46|229.06|230.27|227.87|0
1686304500000|2023-06-09 09:55:00|231.01|228.61|230.94|228.54|231.46|229.06|230.56|228.16|0
1686304800000|2023-06-09 10:00:00|230.86|228.46|230.41|228.01|231.01|228.61|230.26|227.86|0
1686305100000|2023-06-09 10:05:00|230.26|227.86|230.26|227.86|230.41|228.01|230.11|227.71|0
1686305400000|2023-06-09 10:10:00|230.41|228.01|231.23|228.83|232.5|230.1|230.26|227.86|0
1686305700000|2023-06-09 10:15:00|231.31|228.91|230.26|227.86|231.75|229.35|230.26|227.86|0
1686306000000|2023-06-09 10:20:00|230.41|228.01|230.26|227.86|230.56|228.16|230.11|227.71|0
1686306300000|2023-06-09 10:25:00|230.41|228.01|230.26|227.86|230.41|228.01|229.66|227.26|0
1686306600000|2023-06-09 10:30:00|230.41|228.01|231|228.6|231.3|228.9|230.41|228.01|0
1686306900000|2023-06-09 10:35:00|231.15|228.75|231.75|229.35|232.05|229.65|231.15|228.75|0
1686307200000|2023-06-09 10:40:00|231.9|229.5|231.45|229.05|232.2|229.8|231.45|229.05|0
1686307500000|2023-06-09 10:45:00|231.6|229.2|230.7|228.3|232.05|229.65|230.55|228.15|0
1686307800000|2023-06-09 10:50:00|230.55|228.15|230.1|227.7|230.85|228.45|230.1|227.7|0
1686308100000|2023-06-09 10:55:00|229.95|227.55|230.7|228.3|231.14|228.74|229.95|227.55|0
1686308400000|2023-06-09 11:00:00|230.55|228.15|230.99|228.59|230.99|228.59|230.1|227.7|0
1686308700000|2023-06-09 11:05:00|230.84|228.44|230.1|227.7|230.99|228.59|230.1|227.7|0
1686309000000|2023-06-09 11:10:00|229.95|227.55|228.31|225.91|230.25|227.85|228.31|225.91|0
1686309300000|2023-06-09 11:15:00|228.46|226.06|228.31|225.91|229.2|226.8|228.02|225.62|0
1686309600000|2023-06-09 11:20:00|228.46|226.06|228.75|226.35|229.2|226.8|228.46|226.06|0
1686309900000|2023-06-09 11:25:00|228.61|226.21|228.75|226.35|228.75|226.35|228.46|226.06|0
1686310200000|2023-06-09 11:30:00|228.9|226.5|228.9|226.5|229.35|226.95|228.83|226.43|0
1686310500000|2023-06-09 11:35:00|228.75|226.35|228.75|226.35|229.05|226.65|228.6|226.2|0
1686310800000|2023-06-09 11:40:00|228.9|226.5|228.3|225.9|229.2|226.8|228.3|225.9|0
1686311100000|2023-06-09 11:45:00|228.16|225.76|227.56|225.16|228.6|226.2|226.82|224.42|0
1686311400000|2023-06-09 11:50:00|227.71|225.31|227.86|225.46|228.3|225.9|227.56|225.16|0
1686311700000|2023-06-09 11:55:00|227.93|225.53|228.15|225.75|228.45|226.05|227.71|225.31|0
1686312000000|2023-06-09 12:00:00|228.23|225.83|227.63|225.23|228.3|225.9|227.41|225.01|0
1686312300000|2023-06-09 12:05:00|227.7|225.3|226.52|224.12|227.85|225.45|226.52|224.12|0
1686312600000|2023-06-09 12:10:00|226.67|224.27|226.52|224.12|226.96|224.56|226.08|223.68|0
1686312900000|2023-06-09 12:15:00|226.67|224.27|225.93|223.53|226.81|224.41|225.93|223.53|0
1686313200000|2023-06-09 12:20:00|226.22|223.82|227.26|224.86|227.4|225|226.22|223.82|0
1686313500000|2023-06-09 12:25:00|227.33|224.93|227.7|225.3|227.78|225.38|226.96|224.56|0
1686313800000|2023-06-09 12:30:00|227.63|225.23|228.14|225.74|228.59|226.19|226.81|224.41|0
1686314100000|2023-06-09 12:35:00|228.29|225.89|226.66|224.26|228.29|225.89|226.51|224.11|0
1686314400000|2023-06-09 12:40:00|226.81|224.41|226.22|223.82|227.25|224.85|226.22|223.82|0
1686314700000|2023-06-09 12:45:00|226.36|223.96|226.07|223.67|226.81|224.41|226.07|223.67|0
1686315000000|2023-06-09 12:50:00|226.21|223.81|225.62|223.22|226.36|223.96|225.48|223.08|0
1686315300000|2023-06-09 12:55:00|225.77|223.37|225.4|223|226.36|223.96|225.4|223|0
1686315600000|2023-06-09 13:00:00|225.33|222.93|226.36|223.96|226.36|223.96|225.33|222.93|0
1686315900000|2023-06-09 13:05:00|226.21|223.81|226.21|223.81|226.36|223.96|225.77|223.37|0
1686316200000|2023-06-09 13:10:00|226.06|223.66|225.32|222.92|226.06|223.66|225.18|222.78|0
1686316500000|2023-06-09 13:15:00|225.18|222.78|224.15|221.75|225.32|222.92|224|221.6|0
1686316800000|2023-06-09 13:20:00|224|221.6|224|221.6|224.29|221.89|223.71|221.31|0
1686317100000|2023-06-09 13:25:00|223.85|221.45|223.41|221.01|224.15|221.75|223.41|221.01|0
1686317400000|2023-06-09 13:30:00|223.27|220.87|223.8|221.4|224.82|222.42|220.5|218.1|0
1686317700000|2023-06-09 13:35:00|223.94|221.54|221.62|219.22|224.67|222.27|221.19|218.79|0
1686318000000|2023-06-09 13:40:00|221.48|219.08|220.75|218.35|221.91|219.51|219.03|216.63|0
1686318300000|2023-06-09 13:45:00|220.61|218.21|220.32|217.92|221.19|218.79|219.17|216.77|0
1686318600000|2023-06-09 13:50:00|220.03|217.63|217.45|215.05|220.03|217.63|217.16|214.76|0
1686318900000|2023-06-09 13:55:00|217.31|214.91|219.17|216.77|219.74|217.34|217.31|214.91|0
1686319200000|2023-06-09 14:00:00|218.74|216.34|216.73|214.33|218.74|216.34|216.73|214.33|0
1686319500000|2023-06-09 14:05:00|216.59|214.19|217.44|215.04|217.87|215.47|214.88|212.48|0
1686319800000|2023-06-09 14:10:00|217.16|214.76|215.31|212.91|217.87|215.47|215.16|212.76|0
1686320100000|2023-06-09 14:15:00|215.45|213.05|213.89|211.49|215.45|213.05|213.75|211.35|0
1686320400000|2023-06-09 14:20:00|213.75|211.35|215.3|212.9|215.3|212.9|213.6|211.2|0
1686320700000|2023-06-09 14:25:00|215.44|213.04|214.45|212.05|215.87|213.47|213.88|211.48|0
1686321000000|2023-06-09 14:30:00|214.31|211.91|216.81|214.41|217.44|215.04|213.32|210.92|0
1686321300000|2023-06-09 14:35:00|216.38|213.98|217.09|214.69|217.66|215.26|215.96|213.56|0
1686321600000|2023-06-09 14:40:00|217.23|214.83|219.08|216.68|220.23|217.83|217.23|214.83|0
1686321900000|2023-06-09 14:45:00|219.22|216.82|220.08|217.68|220.08|217.68|216.52|214.12|0
1686322200000|2023-06-09 14:50:00|220.8|218.4|220.8|218.4|222.81|220.41|220.22|217.82|0
1686322500000|2023-06-09 14:55:00|220.51|218.11|219.36|216.96|221.23|218.83|218.36|215.96|0
1686322800000|2023-06-09 15:00:00|219.22|216.82|219.22|216.82|219.79|217.39|218.36|215.96|0
1686323100000|2023-06-09 15:05:00|218.93|216.53|217.36|214.96|219.93|217.53|216.51|214.11|0
1686323400000|2023-06-09 15:10:00|217.22|214.82|216.51|214.11|217.65|215.25|216.51|214.11|0
1686323700000|2023-06-09 15:15:00|216.79|214.39|218.79|216.39|219.64|217.24|216.51|214.11|0
1686324000000|2023-06-09 15:20:00|218.93|216.53|221.94|219.54|222.37|219.97|218.93|216.53|0
1686324300000|2023-06-09 15:25:00|222.08|219.68|226.26|223.86|227.16|224.76|222.08|219.68|0
1686324600000|2023-06-09 15:30:00|226.7|224.3|227.87|225.47|229.78|227.38|226.7|224.3|0
1686324900000|2023-06-09 15:35:00|227.43|225.03|226.69|224.29|227.57|225.17|224.95|222.55|0
1686325200000|2023-06-09 15:40:00|226.55|224.15|224.65|222.25|226.55|224.15|224.65|222.25|0
1686325500000|2023-06-09 15:45:00|224.51|222.11|225.38|222.98|226.11|223.71|224.51|222.11|0
1686325800000|2023-06-09 15:50:00|225.52|223.12|225.81|223.41|227.42|225.02|225.23|222.83|0
1686326100000|2023-06-09 15:55:00|225.67|223.27|228.74|226.34|229.18|226.78|225.52|223.12|0
1686326400000|2023-06-09 16:00:00|229.03|226.63|228.88|226.48|232.13|229.73|228.45|226.05|0
1686326700000|2023-06-09 16:05:00|228.59|226.19|229.18|226.78|229.18|226.78|227.42|225.02|0
1686327000000|2023-06-09 16:10:00|228.88|226.48|227.12|224.72|229.32|226.92|226.98|224.58|0
1686327300000|2023-06-09 16:15:00|227.27|224.87|226.83|224.43|227.71|225.31|226.24|223.84|0
1686327600000|2023-06-09 16:20:00|226.68|224.28|228.59|226.19|229.17|226.77|226.68|224.28|0
1686327900000|2023-06-09 16:25:00|228.44|226.04|230.2|227.8|232.13|229.73|228.44|226.04|0
1686328200000|2023-06-09 16:30:00|230.35|227.95|229.17|226.77|230.65|228.25|228.58|226.18|0
1686328500000|2023-06-09 16:35:00|229.02|226.62|231.02|228.62|231.68|229.28|228.88|226.48|0
1686328800000|2023-06-09 16:40:00|230.94|228.54|229.61|227.21|232.27|229.87|229.31|226.91|0
1686329100000|2023-06-09 16:45:00|229.46|227.06|228.28|225.88|230.2|227.8|228.28|225.88|0
1686329400000|2023-06-09 16:50:00|228.21|225.81|227.99|225.59|228.58|226.18|227.55|225.15|0
1686329700000|2023-06-09 16:55:00|227.84|225.44|226.96|224.56|229.02|226.62|226.82|224.42|0
1686330000000|2023-06-09 17:00:00|226.67|224.27|226.52|224.12|227.55|225.15|226.38|223.98|0
1686330300000|2023-06-09 17:05:00|226.38|223.98|225.65|223.25|226.52|224.12|225.21|222.81|0
1686330600000|2023-06-09 17:10:00|225.35|222.95|225.94|223.54|226.37|223.97|225.35|222.95|0
1686330900000|2023-06-09 17:15:00|225.79|223.39|227.1|224.7|227.1|224.7|225.5|223.1|0
1686331200000|2023-06-09 17:20:00|227.25|224.85|226.23|223.83|227.69|225.29|226.23|223.83|0
1686331500000|2023-06-09 17:25:00|226.22|223.82|224.77|222.37|226.66|224.26|224.77|222.37|0
1686331800000|2023-06-09 17:30:00|224.91|222.51|224.04|221.64|225.06|222.66|223.75|221.35|0
1686332100000|2023-06-09 17:35:00|223.89|221.49|224.04|221.64|224.47|222.07|223.75|221.35|0
1686332400000|2023-06-09 17:40:00|224.18|221.78|223.17|220.77|224.18|221.78|222.73|220.33|0
1686332700000|2023-06-09 17:45:00|223.31|220.91|224.18|221.78|224.18|221.78|222.16|219.76|0
1686333000000|2023-06-09 17:50:00|224.04|221.64|223.45|221.05|224.76|222.36|223.16|220.76|0
1686333300000|2023-06-09 17:55:00|223.31|220.91|222.44|220.04|224.32|221.92|222.44|220.04|0
1686333600000|2023-06-09 18:00:00|222.3|219.9|223.31|220.91|223.45|221.05|222.3|219.9|0
1686333900000|2023-06-09 18:05:00|223.16|220.76|222.73|220.33|223.45|221.05|222.58|220.18|0
1686334200000|2023-06-09 18:10:00|222.58|220.18|222.87|220.47|223.3|220.9|222|219.6|0
1686334500000|2023-06-09 18:15:00|223.16|220.76|223.3|220.9|224.32|221.92|222.72|220.32|0
1686334800000|2023-06-09 18:20:00|223.16|220.76|221.57|219.17|223.3|220.9|221.14|218.74|0
1686335100000|2023-06-09 18:25:00|221.42|219.02|223.3|220.9|224.17|221.77|221.28|218.88|0
1686335400000|2023-06-09 18:30:00|223.23|220.83|223.88|221.48|224.89|222.49|223.15|220.75|0
1686335700000|2023-06-09 18:35:00|224.02|221.62|225.91|223.51|226.2|223.8|223.73|221.33|0
1686336000000|2023-06-09 18:40:00|226.06|223.66|224.89|222.49|226.35|223.95|224.6|222.2|0
1686336300000|2023-06-09 18:45:00|224.75|222.35|225.91|223.51|226.05|223.65|224.45|222.05|0
1686336600000|2023-06-09 18:50:00|225.76|223.36|225.62|223.22|225.91|223.51|224.45|222.05|0
1686336900000|2023-06-09 18:55:00|225.76|223.36|224.16|221.76|225.76|223.36|223.87|221.47|0
1686337200000|2023-06-09 19:00:00|224.01|221.61|223.14|220.74|224.74|222.34|222.71|220.31|0
1686337500000|2023-06-09 19:05:00|223.29|220.89|226.19|223.79|226.63|224.23|223.29|220.89|0
1686337800000|2023-06-09 19:10:00|226.34|223.94|225.46|223.06|226.63|224.23|224.88|222.48|0
1686338100000|2023-06-09 19:15:00|225.17|222.77|224.59|222.19|227.07|224.67|224.3|221.9|0
1686338400000|2023-06-09 19:20:00|224.3|221.9|225.02|222.62|225.03|222.63|224.01|221.61|0
1686338700000|2023-06-09 19:25:00|224.95|222.55|224.88|222.48|225.9|223.5|224.44|222.04|0
1686339000000|2023-06-09 19:30:00|224.95|222.55|223.64|221.24|225.46|223.06|222.62|220.22|0
1686339300000|2023-06-09 19:35:00|223.5|221.1|224.37|221.97|225.98|223.58|222.77|220.37|0
1686339600000|2023-06-09 19:40:00|224.22|221.82|224.37|221.97|224.51|222.11|223.2|220.8|0
1686339900000|2023-06-09 19:45:00|224.3|221.9|224.8|222.4|224.95|222.55|223.35|220.95|0
1686340200000|2023-06-09 19:50:00|224.95|222.55|225.39|222.99|226.12|223.72|224.66|222.26|0
1686340500000|2023-06-09 19:55:00|225.53|223.13|224.8|222.4|226.41|224.01|224.51|222.11|0
1686340800000|2023-06-09 20:00:00|224.51|222.11|223.63|221.23|224.51|222.11|223.49|221.09|0
1686341100000|2023-06-09 20:05:00|223.78|221.38|223.92|221.52|224.07|221.67|223.13|220.73|0
1686341400000|2023-06-09 20:10:00|224.07|221.67|223.34|220.94|224.07|221.67|223.19|220.79|0
1686530700000|2023-06-12 00:45:00|220.65|217.85|220.8|218|221.09|218.29|220.65|217.85|0
1686531000000|2023-06-12 00:50:00|220.94|218.14|220.94|218.14|221.09|218.29|220.8|218|0
1686531300000|2023-06-12 00:55:00|220.8|218|220.79|217.99|220.8|218|220.51|217.71|0
1686531600000|2023-06-12 01:00:00|220.94|218.14|220.79|217.99|221.01|218.21|220.65|217.85|0
1686531900000|2023-06-12 01:05:00|220.87|218.07|220.79|217.99|220.94|218.14|220.65|217.85|0
1686532200000|2023-06-12 01:10:00|220.72|217.92|220.72|217.92|220.79|217.99|220.36|217.56|0
1686532500000|2023-06-12 01:15:00|220.79|217.99|220.93|218.13|221.08|218.28|220.79|217.99|0
1686532800000|2023-06-12 01:20:00|220.79|217.99|221.84|219.04|221.84|219.04|220.64|217.84|0
1686533100000|2023-06-12 01:25:00|221.83|219.03|222.27|219.47|222.27|219.47|221.83|219.03|0
1686533400000|2023-06-12 01:30:00|222.12|219.32|222.12|219.32|222.27|219.47|221.83|219.03|0
1686533700000|2023-06-12 01:35:00|222.05|219.25|222.41|219.61|222.55|219.75|221.98|219.18|0
1686534000000|2023-06-12 01:40:00|222.26|219.46|222.12|219.32|222.41|219.61|222.12|219.32|0
1686534300000|2023-06-12 01:45:00|222.26|219.46|222.26|219.46|222.41|219.61|222.26|219.46|0
1686534600000|2023-06-12 01:50:00|222.34|219.54|222.4|219.6|222.41|219.61|222.12|219.32|0
1686534900000|2023-06-12 01:55:00|222.98|220.18|222.55|219.75|222.98|220.18|222.4|219.6|0
1686535200000|2023-06-12 02:00:00|222.48|219.68|222.55|219.75|222.84|220.04|222.4|219.6|0
1686535500000|2023-06-12 02:05:00|222.48|219.68|222.4|219.6|222.55|219.75|222.4|219.6|0
1686535800000|2023-06-12 02:10:00|222.47|219.67|221.96|219.16|222.54|219.74|221.82|219.02|0
1686536100000|2023-06-12 02:15:00|221.82|219.02|221.82|219.02|221.96|219.16|221.67|218.87|0
1686536400000|2023-06-12 02:20:00|221.75|218.95|221.82|219.02|222.25|219.45|221.67|218.87|0
1686536700000|2023-06-12 02:25:00|221.75|218.95|222.1|219.3|222.54|219.74|221.67|218.87|0
1686537000000|2023-06-12 02:30:00|222.25|219.45|222.54|219.74|222.54|219.74|221.96|219.16|0
1686537300000|2023-06-12 02:35:00|222.68|219.88|222.82|220.02|223.26|220.46|222.68|219.88|0
1686537600000|2023-06-12 02:40:00|222.9|220.1|222.82|220.02|223.19|220.39|222.82|220.02|0
1686537900000|2023-06-12 02:45:00|222.9|220.1|222.82|220.02|222.9|220.1|222.53|219.73|0
1686538200000|2023-06-12 02:50:00|222.68|219.88|222.53|219.73|223.11|220.31|222.53|219.73|0
1686538500000|2023-06-12 02:55:00|222.61|219.81|222.82|220.02|222.96|220.16|222.53|219.73|0
1686538800000|2023-06-12 03:00:00|222.67|219.87|222.17|219.37|222.89|220.09|222.09|219.29|0
1686539100000|2023-06-12 03:05:00|222.09|219.29|222.31|219.51|222.53|219.73|222.09|219.29|0
1686539400000|2023-06-12 03:10:00|222.24|219.44|222.31|219.51|222.38|219.58|222.09|219.29|0
1686539700000|2023-06-12 03:15:00|222.24|219.44|222.23|219.43|222.24|219.44|222.09|219.29|0
1686540000000|2023-06-12 03:20:00|222.38|219.58|222.38|219.58|222.52|219.72|222.09|219.29|0
1686540300000|2023-06-12 03:25:00|222.31|219.51|221.94|219.14|222.31|219.51|221.94|219.14|0
1686540600000|2023-06-12 03:30:00|222.09|219.29|222.66|219.86|222.74|219.94|222.02|219.22|0
1686540900000|2023-06-12 03:35:00|222.59|219.79|222.52|219.72|222.66|219.86|222.23|219.43|0
1686541200000|2023-06-12 03:40:00|222.45|219.65|222.95|220.15|223.24|220.44|222.45|219.65|0
1686541500000|2023-06-12 03:45:00|222.88|220.08|223.09|220.29|223.09|220.29|222.74|219.94|0
1686541800000|2023-06-12 03:50:00|223.24|220.44|222.73|219.93|223.24|220.44|222.73|219.93|0
1686542100000|2023-06-12 03:55:00|222.8|220|222.95|220.15|223.09|220.29|222.66|219.86|0
1686542400000|2023-06-12 04:00:00|223.09|220.29|223.38|220.58|223.52|220.72|222.95|220.15|0
1686542700000|2023-06-12 04:05:00|223.23|220.43|223.23|220.43|223.31|220.51|222.94|220.14|0
1686543000000|2023-06-12 04:10:00|223.31|220.51|223.23|220.43|223.38|220.58|223.16|220.36|0
1686543300000|2023-06-12 04:15:00|223.38|220.58|223.74|220.94|223.81|221.01|223.23|220.43|0
1686543600000|2023-06-12 04:20:00|223.81|221.01|223.66|220.86|223.81|221.01|223.52|220.72|0
1686543900000|2023-06-12 04:25:00|223.81|221.01|223.81|221.01|223.81|221.01|223.52|220.72|0
1686544200000|2023-06-12 04:30:00|223.66|220.86|223.8|221|223.81|221.01|223.51|220.71|0
1686544500000|2023-06-12 04:35:00|223.95|221.15|223.95|221.15|223.95|221.15|223.8|221|0
1686544800000|2023-06-12 04:40:00|223.88|221.08|223.95|221.15|223.95|221.15|223.8|221|0
1686545100000|2023-06-12 04:45:00|223.8|221|223.51|220.71|223.8|221|223.51|220.71|0
1686545400000|2023-06-12 04:50:00|223.65|220.85|223.51|220.71|223.65|220.85|223.51|220.71|0
1686545700000|2023-06-12 04:55:00|223.36|220.56|223.07|220.27|223.51|220.71|222.93|220.13|0
1686546000000|2023-06-12 05:00:00|223.22|220.42|222.64|219.84|223.22|220.42|222.64|219.84|0
1686546300000|2023-06-12 05:05:00|222.49|219.69|222.06|219.26|222.64|219.84|221.91|219.11|0
1686546600000|2023-06-12 05:10:00|221.91|219.11|222.2|219.4|222.78|219.98|221.77|218.97|0
1686546900000|2023-06-12 05:15:00|222.13|219.33|221.62|218.82|222.2|219.4|221.48|218.68|0
1686547200000|2023-06-12 05:20:00|221.48|218.68|221.62|218.82|221.77|218.97|221.48|218.68|0
1686547500000|2023-06-12 05:25:00|221.69|218.89|221.62|218.82|221.76|218.96|221.47|218.67|0
1686547800000|2023-06-12 05:30:00|221.69|218.89|221.9|219.1|221.91|219.11|221.47|218.67|0
1686548100000|2023-06-12 05:35:00|222.05|219.25|222.19|219.39|222.48|219.68|221.9|219.1|0
1686548400000|2023-06-12 05:40:00|222.27|219.47|222.77|219.97|222.77|219.97|222.12|219.32|0
1686548700000|2023-06-12 05:45:00|222.91|220.11|222.77|219.97|222.91|220.11|222.62|219.82|0
1686549000000|2023-06-12 05:50:00|222.84|220.04|221.9|219.1|222.91|220.11|221.75|218.95|0
1686549300000|2023-06-12 05:55:00|221.75|218.95|221.61|218.81|222.19|219.39|221.61|218.81|0
1686549600000|2023-06-12 06:00:00|222.19|219.39|222.33|219.53|222.33|219.53|221.9|219.1|0
1686549900000|2023-06-12 06:05:00|221.98|219.58|221.55|219.15|221.98|219.58|221.55|219.15|0
1686550200000|2023-06-12 06:10:00|221.69|219.29|221.55|219.15|221.69|219.29|221.4|219|0
1686550500000|2023-06-12 06:15:00|221.4|219|220.25|217.85|221.55|219.15|220.25|217.85|0
1686550800000|2023-06-12 06:20:00|220.39|217.99|219.67|217.27|220.68|218.28|219.67|217.27|0
1686551100000|2023-06-12 06:25:00|219.82|217.42|219.24|216.84|219.82|217.42|219.17|216.77|0
1686551400000|2023-06-12 06:30:00|219.1|216.7|219.67|217.27|219.82|217.42|219.1|216.7|0
1686551700000|2023-06-12 06:35:00|219.53|217.13|219.24|216.84|219.53|217.13|219.24|216.84|0
1686552000000|2023-06-12 06:40:00|219.31|216.91|219.38|216.98|219.67|217.27|219.1|216.7|0
1686552300000|2023-06-12 06:45:00|219.53|217.13|219.52|217.12|219.81|217.41|219.38|216.98|0
1686552600000|2023-06-12 06:50:00|219.67|217.27|219.67|217.27|219.95|217.55|219.67|217.27|0
1686552900000|2023-06-12 06:55:00|219.6|217.2|219.09|216.69|219.67|217.27|218.95|216.55|0
1686553200000|2023-06-12 07:00:00|218.95|216.55|218.8|216.4|219.52|217.12|218.66|216.26|0
1686553500000|2023-06-12 07:05:00|218.52|216.12|219.66|217.26|219.95|217.55|218.37|215.97|0
1686553800000|2023-06-12 07:10:00|219.8|217.4|219.95|217.55|221.1|218.7|219.8|217.4|0
1686554100000|2023-06-12 07:15:00|220.09|217.69|219.95|217.55|220.88|218.48|219.09|216.69|0
1686554400000|2023-06-12 07:20:00|219.8|217.4|219.51|217.11|219.95|217.55|219.16|216.76|0
1686554700000|2023-06-12 07:25:00|219.59|217.19|220.88|218.48|221.74|219.34|219.59|217.19|0
1686555000000|2023-06-12 07:30:00|221.17|218.77|219.59|217.19|221.17|218.77|219.59|217.19|0
1686555300000|2023-06-12 07:35:00|219.66|217.26|219.16|216.76|220.59|218.19|219.16|216.76|0
1686555600000|2023-06-12 07:40:00|219.3|216.9|219.37|216.97|219.59|217.19|219.16|216.76|0
1686555900000|2023-06-12 07:45:00|219.3|216.9|218.87|216.47|219.44|217.04|218.73|216.33|0
1686556200000|2023-06-12 07:50:00|218.94|216.54|218.44|216.04|218.94|216.54|218.01|215.61|0
1686556500000|2023-06-12 07:55:00|218.3|215.9|218.16|215.76|218.73|216.33|218.16|215.76|0
1686556800000|2023-06-12 08:00:00|217.73|215.33|217.44|215.04|217.73|215.33|216.73|214.33|0
1686557100000|2023-06-12 08:05:00|217.58|215.18|217.94|215.54|218.15|215.75|217.09|214.69|0
1686557400000|2023-06-12 08:10:00|217.87|215.47|218.29|215.89|219.01|216.61|217.87|215.47|0
1686557700000|2023-06-12 08:15:00|218.22|215.82|219.15|216.75|219.15|216.75|218.01|215.61|0
1686558000000|2023-06-12 08:20:00|219.08|216.68|218.43|216.03|219.15|216.75|218.29|215.89|0
1686558300000|2023-06-12 08:25:00|218.29|215.89|217.86|215.46|218.72|216.32|217.86|215.46|0
1686558600000|2023-06-12 08:30:00|217.94|215.54|217.86|215.46|218|215.6|217.01|214.61|0
1686558900000|2023-06-12 08:35:00|218|215.6|218.64|216.24|218.86|216.46|217.58|215.18|0
1686559200000|2023-06-12 08:40:00|218.57|216.17|218.5|216.1|218.71|216.31|218.22|215.82|0
1686559500000|2023-06-12 08:45:00|218.57|216.17|218.14|215.74|218.57|216.17|217.86|215.46|0
1686559800000|2023-06-12 08:50:00|218.28|215.88|217.85|215.45|218.42|216.02|217.71|215.31|0
1686560100000|2023-06-12 08:55:00|217.79|215.39|217.43|215.03|218|215.6|217|214.6|0
1686560400000|2023-06-12 09:00:00|217.28|214.88|216.36|213.96|217.43|215.03|216.15|213.75|0
1686560700000|2023-06-12 09:05:00|216.43|214.03|216.71|214.31|217.14|214.74|216.29|213.89|0
1686561000000|2023-06-12 09:10:00|216.79|214.39|216.43|214.03|216.86|214.46|216.22|213.82|0
1686561300000|2023-06-12 09:15:00|216.29|213.89|216.99|214.59|217.42|215.02|216.29|213.89|0
1686561600000|2023-06-12 09:20:00|217.07|214.67|217.13|214.73|217.49|215.09|216.78|214.38|0
1686561900000|2023-06-12 09:25:00|217.21|214.81|217.42|215.02|217.56|215.16|217.13|214.73|0
1686562200000|2023-06-12 09:30:00|217.7|215.3|217.98|215.58|217.98|215.58|217.42|215.02|0
1686562500000|2023-06-12 09:35:00|217.84|215.44|217.98|215.58|218.13|215.73|217.7|215.3|0
1686562800000|2023-06-12 09:40:00|218.12|215.72|219.55|217.15|220.05|217.65|217.98|215.58|0
1686563100000|2023-06-12 09:45:00|219.62|217.22|220.2|217.8|220.41|218.01|219.55|217.15|0
1686563400000|2023-06-12 09:50:00|220.12|217.72|220.98|218.58|221.12|218.72|219.83|217.43|0
1686563700000|2023-06-12 09:55:00|221.05|218.65|220.26|217.86|221.05|218.65|220.12|217.72|0
1686564000000|2023-06-12 10:00:00|220.4|218|220.98|218.58|221.55|219.15|220.34|217.94|0
1686564300000|2023-06-12 10:05:00|221.12|218.72|221.26|218.86|221.62|219.22|220.98|218.58|0
1686564600000|2023-06-12 10:10:00|221.41|219.01|221.19|218.79|221.98|219.58|221.19|218.79|0
1686564900000|2023-06-12 10:15:00|221.26|218.86|222.27|219.87|222.27|219.87|220.76|218.36|0
1686565200000|2023-06-12 10:20:00|222.41|220.01|223.13|220.73|223.85|221.45|222.27|219.87|0
1686565500000|2023-06-12 10:25:00|223.06|220.66|222.92|220.52|223.35|220.95|222.7|220.3|0
1686565800000|2023-06-12 10:30:00|222.98|220.58|222.26|219.86|222.98|220.58|221.97|219.57|0
1686566100000|2023-06-12 10:35:00|222.19|219.79|223.7|221.3|223.85|221.45|222.12|219.72|0
1686566400000|2023-06-12 10:40:00|223.56|221.16|222.84|220.44|223.7|221.3|222.4|220|0
1686566700000|2023-06-12 10:45:00|222.77|220.37|223.2|220.8|223.63|221.23|222.77|220.37|0
1686567000000|2023-06-12 10:50:00|223.12|220.72|222.11|219.71|223.12|220.72|221.97|219.57|0
1686567300000|2023-06-12 10:55:00|222.19|219.79|222.19|219.79|222.54|220.14|221.47|219.07|0
1686567600000|2023-06-12 11:00:00|222.11|219.71|221.18|218.78|222.98|220.58|221.1|218.7|0
1686567900000|2023-06-12 11:05:00|221.1|218.7|220.81|218.41|221.18|218.78|220.67|218.27|0
1686568200000|2023-06-12 11:10:00|220.74|218.34|220.89|218.49|221.24|218.84|220.74|218.34|0
1686568500000|2023-06-12 11:15:00|220.81|218.41|220.95|218.55|221.1|218.7|220.24|217.84|0
1686568800000|2023-06-12 11:20:00|220.88|218.48|220.52|218.12|221.03|218.63|220.38|217.98|0
1686569100000|2023-06-12 11:25:00|220.67|218.27|219.95|217.55|220.67|218.27|219.52|217.12|0
1686569400000|2023-06-12 11:30:00|220.09|217.69|219.73|217.33|220.09|217.69|219.09|216.69|0
1686569700000|2023-06-12 11:35:00|219.8|217.4|219.66|217.26|219.95|217.55|219.37|216.97|0
1686570000000|2023-06-12 11:40:00|219.8|217.4|219.66|217.26|219.8|217.4|219.51|217.11|0
1686570300000|2023-06-12 11:45:00|219.59|217.19|219.66|217.26|220.09|217.69|219.51|217.11|0
1686570600000|2023-06-12 11:50:00|219.73|217.33|219.51|217.11|219.94|217.54|219.37|216.97|0
1686570900000|2023-06-12 11:55:00|219.59|217.19|219.8|217.4|220.08|217.68|219.51|217.11|0
1686571200000|2023-06-12 12:00:00|219.87|217.47|219.58|217.18|220.01|217.61|219.51|217.11|0
1686571500000|2023-06-12 12:05:00|219.51|217.11|220.87|218.47|221.23|218.83|219.51|217.11|0
1686571800000|2023-06-12 12:10:00|220.94|218.54|220.08|217.68|220.94|218.54|219.93|217.53|0
1686572100000|2023-06-12 12:15:00|219.93|217.53|221.22|218.82|221.37|218.97|219.93|217.53|0
1686572400000|2023-06-12 12:20:00|221.3|218.9|222.52|220.12|222.66|220.26|221.22|218.82|0
1686572700000|2023-06-12 12:25:00|222.37|219.97|221.22|218.82|222.52|220.12|221.22|218.82|0
1686573000000|2023-06-12 12:30:00|221.36|218.96|220.21|217.81|221.58|219.18|220.07|217.67|0
1686573300000|2023-06-12 12:35:00|220.36|217.96|219.97|217.57|220.5|218.1|219.35|216.95|0
1686573600000|2023-06-12 12:40:00|220.11|217.71|220.9|218.5|221.54|219.14|220.05|217.65|0
1686573900000|2023-06-12 12:45:00|221.11|218.71|220.54|218.14|221.11|218.71|219.83|217.43|0
1686574200000|2023-06-12 12:50:00|220.4|218|219.82|217.42|220.4|218|219.68|217.28|0
1686574500000|2023-06-12 12:55:00|219.68|217.28|219.61|217.21|220.11|217.71|219.11|216.71|0
1686574800000|2023-06-12 13:00:00|219.54|217.14|220.11|217.71|220.39|217.99|219.25|216.85|0
1686575100000|2023-06-12 13:05:00|219.82|217.42|219.25|216.85|219.96|217.56|219.11|216.71|0
1686575400000|2023-06-12 13:10:00|219.32|216.92|219.39|216.99|219.39|216.99|219.11|216.71|0
1686575700000|2023-06-12 13:15:00|219.53|217.13|221.1|218.7|221.25|218.85|219.46|217.06|0
1686576000000|2023-06-12 13:20:00|220.96|218.56|221.25|218.85|221.68|219.28|220.96|218.56|0
1686576300000|2023-06-12 13:25:00|221.39|218.99|221.67|219.27|221.96|219.56|220.89|218.49|0
1686576600000|2023-06-12 13:30:00|221.53|219.13|222.1|219.7|223.19|220.79|220.96|218.56|0
1686576900000|2023-06-12 13:35:00|221.82|219.42|221.96|219.56|225.13|222.73|221.82|219.42|0
1686577200000|2023-06-12 13:40:00|221.53|219.13|223.54|221.14|223.68|221.28|220.81|218.41|0
1686577500000|2023-06-12 13:45:00|223.25|220.85|222.53|220.13|223.97|221.57|221.96|219.56|0
1686577800000|2023-06-12 13:50:00|222.67|220.27|221.52|219.12|222.96|220.56|221.02|218.62|0
1686578100000|2023-06-12 13:55:00|221.67|219.27|221.38|218.98|222.1|219.7|220.95|218.55|0
1686578400000|2023-06-12 14:00:00|221.09|218.69|222.96|220.56|222.96|220.56|221.09|218.69|0
1686578700000|2023-06-12 14:05:00|222.81|220.41|223.82|221.42|224.98|222.58|222.67|220.27|0
1686579000000|2023-06-12 14:10:00|223.97|221.57|221.95|219.55|225.12|222.72|221.95|219.55|0
1686579300000|2023-06-12 14:15:00|222.02|219.62|223.67|221.27|224.4|222|222.02|219.62|0
1686579600000|2023-06-12 14:20:00|223.82|221.42|223.1|220.7|224.54|222.14|222.66|220.26|0
1686579900000|2023-06-12 14:25:00|222.81|220.41|222.66|220.26|224.39|221.99|222.09|219.69|0
1686580200000|2023-06-12 14:30:00|222.52|220.12|223.96|221.56|224.25|221.85|222.23|219.83|0
1686580500000|2023-06-12 14:35:00|223.81|221.41|224.9|222.5|225.7|223.3|223.81|221.41|0
1686580800000|2023-06-12 14:40:00|225.11|222.71|224.1|221.7|225.4|223|224.1|221.7|0
1686581100000|2023-06-12 14:45:00|224.24|221.84|223.09|220.69|224.68|222.28|222.37|219.97|0
1686581400000|2023-06-12 14:50:00|222.8|220.4|224.39|221.99|224.53|222.13|222.51|220.11|0
1686581700000|2023-06-12 14:55:00|224.24|221.84|224.1|221.7|224.53|222.13|223.37|220.97|0
1686582000000|2023-06-12 15:00:00|223.66|221.26|223.95|221.55|224.38|221.98|222.51|220.11|0
1686582300000|2023-06-12 15:05:00|224.02|221.62|224.24|221.84|224.67|222.27|222.51|220.11|0
1686582600000|2023-06-12 15:10:00|224.17|221.77|221.06|218.66|224.6|222.2|220.91|218.51|0
1686582900000|2023-06-12 15:15:00|220.91|218.51|220.19|217.79|221.49|219.09|219.83|217.43|0
1686583200000|2023-06-12 15:20:00|220.33|217.93|220.76|218.36|221.49|219.09|219.9|217.5|0
1686583500000|2023-06-12 15:25:00|220.91|218.51|220.62|218.22|221.49|219.09|219.9|217.5|0
1686583800000|2023-06-12 15:30:00|220.18|217.78|218.82|216.42|220.18|217.78|218.74|216.34|0
1686584100000|2023-06-12 15:35:00|218.74|216.34|218.74|216.34|219.32|216.92|218.31|215.91|0
1686584400000|2023-06-12 15:40:00|218.45|216.05|217.67|215.27|218.74|216.34|217.52|215.12|0
1686584700000|2023-06-12 15:45:00|217.59|215.19|218.59|216.19|219.03|216.63|217.3|214.9|0
1686585000000|2023-06-12 15:50:00|218.74|216.34|219.17|216.77|219.17|216.77|218.16|215.76|0
1686585300000|2023-06-12 15:55:00|219.46|217.06|218.02|215.62|219.6|217.2|217.87|215.47|0
1686585600000|2023-06-12 16:00:00|217.95|215.55|218.59|216.19|218.59|216.19|217.73|215.33|0
1686585900000|2023-06-12 16:05:00|218.38|215.98|217.44|215.04|218.38|215.98|217.44|215.04|0
1686586200000|2023-06-12 16:10:00|217.58|215.18|218.01|215.61|218.3|215.9|217.3|214.9|0
1686586500000|2023-06-12 16:15:00|218.16|215.76|218.01|215.61|218.44|216.04|217.72|215.32|0
1686586800000|2023-06-12 16:20:00|217.94|215.54|218.01|215.61|218.44|216.04|217.58|215.18|0
1686587100000|2023-06-12 16:25:00|218.15|215.75|217.58|215.18|218.15|215.75|217.15|214.75|0
1686587400000|2023-06-12 16:30:00|217.51|215.11|216.72|214.32|217.51|215.11|216.72|214.32|0
1686587700000|2023-06-12 16:35:00|216.57|214.17|216.14|213.74|216.72|214.32|215.86|213.46|0
1686588000000|2023-06-12 16:40:00|216|213.6|216.14|213.74|216.57|214.17|215.57|213.17|0
1686588300000|2023-06-12 16:45:00|216|213.6|216.28|213.88|216.86|214.46|215.72|213.32|0
1686588600000|2023-06-12 16:50:00|216.14|213.74|216.14|213.74|216.28|213.88|215.71|213.31|0
1686588900000|2023-06-12 16:55:00|216.28|213.88|215.85|213.45|216.43|214.03|215.85|213.45|0
1686589200000|2023-06-12 17:00:00|216|213.6|215.9|213.5|216.18|213.78|215.28|212.88|0
1686589500000|2023-06-12 17:05:00|216.04|213.64|216.89|214.49|217.04|214.64|215.75|213.35|0
1686589800000|2023-06-12 17:10:00|216.75|214.35|216.32|213.92|217.04|214.64|216.04|213.64|0
1686590100000|2023-06-12 17:15:00|216.18|213.78|216.32|213.92|217.04|214.64|216.04|213.64|0
1686590400000|2023-06-12 17:20:00|216.18|213.78|216.6|214.2|216.89|214.49|216.04|213.64|0
1686590700000|2023-06-12 17:25:00|216.54|214.14|216.89|214.49|217.17|214.77|216.32|213.92|0
1686591000000|2023-06-12 17:30:00|217.03|214.63|217.32|214.92|217.75|215.35|216.32|213.92|0
1686591300000|2023-06-12 17:35:00|217.17|214.77|217.03|214.63|217.74|215.34|216.89|214.49|0
1686591600000|2023-06-12 17:40:00|216.96|214.56|216.03|213.63|217.03|214.63|215.74|213.34|0
1686591900000|2023-06-12 17:45:00|215.89|213.49|215.17|212.77|215.89|213.49|214.6|212.2|0
1686592200000|2023-06-12 17:50:00|215.31|212.91|215.31|212.91|215.6|213.2|215.03|212.63|0
1686592500000|2023-06-12 17:55:00|215.17|212.77|214.18|211.78|215.31|212.91|214.03|211.63|0
1686592800000|2023-06-12 18:00:00|214.03|211.63|214.74|212.34|215.03|212.63|213.89|211.49|0
1686593100000|2023-06-12 18:05:00|214.6|212.2|214.88|212.48|215.17|212.77|214.6|212.2|0
1686593400000|2023-06-12 18:10:00|214.74|212.34|215.02|212.62|215.02|212.62|214.39|211.99|0
1686593700000|2023-06-12 18:15:00|214.88|212.48|214.88|212.48|215.31|212.91|214.24|211.84|0
1686594000000|2023-06-12 18:20:00|215.02|212.62|214.74|212.34|215.45|213.05|214.59|212.19|0
1686594300000|2023-06-12 18:25:00|214.59|212.19|214.88|212.48|215.02|212.62|214.31|211.91|0
1686594600000|2023-06-12 18:30:00|215.02|212.62|214.02|211.62|215.02|212.62|213.74|211.34|0
1686594900000|2023-06-12 18:35:00|213.96|211.56|214.59|212.19|214.87|212.47|213.32|210.92|0
1686595200000|2023-06-12 18:40:00|214.73|212.33|213.88|211.48|214.73|212.33|213.6|211.2|0
1686595500000|2023-06-12 18:45:00|214.02|211.62|212.75|210.35|214.16|211.76|212.46|210.06|0
1686595800000|2023-06-12 18:50:00|212.6|210.2|211.48|209.08|212.75|210.35|211.06|208.66|0
1686596100000|2023-06-12 18:55:00|211.34|208.94|210.21|207.81|211.76|209.36|209.79|207.39|0
1686596400000|2023-06-12 19:00:00|209.93|207.53|210.39|207.99|210.63|208.23|208.81|206.41|0
1686596700000|2023-06-12 19:05:00|210.46|208.06|209.48|207.08|211.44|209.04|209.21|206.81|0
1686597000000|2023-06-12 19:10:00|209.35|206.95|206.85|204.45|209.48|207.08|206.44|204.04|0
1686597300000|2023-06-12 19:15:00|206.99|204.59|207.05|204.65|207.19|204.79|204.3|201.9|0
1686597600000|2023-06-12 19:20:00|206.99|204.59|206.78|204.38|208.02|205.62|206.78|204.38|0
1686597900000|2023-06-12 19:25:00|206.71|204.31|206.5|204.1|207.61|205.21|206.36|203.96|0
1686598200000|2023-06-12 19:30:00|206.64|204.24|206.71|204.31|207.74|205.34|206.29|203.89|0
1686598500000|2023-06-12 19:35:00|206.77|204.37|205.39|202.99|207.19|204.79|205.39|202.99|0
1686598800000|2023-06-12 19:40:00|205.25|202.85|205.53|203.13|205.94|203.54|203.61|201.21|0
1686599100000|2023-06-12 19:45:00|205.94|203.54|205.53|203.13|206.49|204.09|205.25|202.85|0
1686599400000|2023-06-12 19:50:00|204.98|202.58|206.21|203.81|206.63|204.23|204.98|202.58|0
1686599700000|2023-06-12 19:55:00|206.49|204.09|203.6|201.2|206.77|204.37|203.26|200.86|0
1686600000000|2023-06-12 20:00:00|203.47|201.07|204.42|202.02|205.66|203.26|203.46|201.06|0
1686600300000|2023-06-12 20:05:00|204.7|202.3|205.52|203.12|205.59|203.19|204.7|202.3|0
1686600600000|2023-06-12 20:10:00|205.38|202.98|204.01|201.61|205.52|203.12|203.87|201.47|0
1686600900000|2023-06-12 20:15:00|204.07|201.27|203.66|200.86|204.21|201.41|203.52|200.72|0
1686601200000|2023-06-12 20:20:00|203.52|200.72|203.66|200.86|203.66|200.86|203.25|200.45|0
1686601500000|2023-06-12 20:25:00|203.79|200.99|203.52|200.72|203.79|200.99|203.52|200.72|0
1686601800000|2023-06-12 20:30:00|203.59|200.79|203.32|200.52|203.59|200.79|203.24|200.44|0
1686602100000|2023-06-12 20:35:00|203.38|200.58|203.11|200.31|203.38|200.58|202.97|200.17|0
1686602400000|2023-06-12 20:40:00|202.97|200.17|202.7|199.9|203.11|200.31|202.7|199.9|0
1686602700000|2023-06-12 20:45:00|202.83|200.03|202.83|200.03|203.1|200.3|202.69|199.89|0
1686603000000|2023-06-12 20:50:00|202.97|200.17|202.69|199.89|203.1|200.3|202.69|199.89|0
1686603300000|2023-06-12 20:55:00|202.56|199.76|202.19|199.39|202.69|199.89|202.01|199.21|0
1686603600000|2023-06-12 21:00:00|202.21|199.41|202.27|199.47|202.35|199.55|202.21|199.41|0
1686603900000|2023-06-12 21:05:00|202.13|199.33|202.31|199.51|202.33|199.53|202.13|199.33|0
1686604200000|2023-06-12 21:10:00|202.41|199.61|202.39|199.59|202.41|199.61|202.35|199.55|0
1686604500000|2023-06-12 21:15:00|202.42|199.62|202.52|199.72|202.68|199.88|202.41|199.61|0
1686604800000|2023-06-12 21:20:00|202.58|199.78|202.52|199.72|202.64|199.84|202.48|199.68|0
1686605100000|2023-06-12 21:25:00|202.56|199.76|202.5|199.7|202.56|199.76|202.5|199.7|0
1686605400000|2023-06-12 21:30:00|202.48|199.68|204.55|201.75|205.11|202.31|202.48|199.68|0
1686605700000|2023-06-12 21:35:00|204.6|201.8|204.58|201.78|204.68|201.88|204.54|201.74|0
1686606000000|2023-06-12 21:40:00|204.66|201.86|204.58|201.78|204.66|201.86|204.58|201.78|0
1686606300000|2023-06-12 21:45:00|204.62|201.82|204.62|201.82|204.66|201.86|204.62|201.82|0
1686606600000|2023-06-12 21:50:00|204.48|201.68|204.56|201.76|204.64|201.84|204.48|201.68|0
1686606900000|2023-06-12 21:55:00|204.54|201.74|204.46|201.66|204.54|201.74|204.46|201.66|0
1686607200000|2023-06-12 22:00:00|205.02|202.22|205.22|202.42|205.49|202.69|204.88|202.08|0
1686607500000|2023-06-12 22:05:00|205.29|202.49|205.49|202.69|205.49|202.69|205.22|202.42|0
1686607800000|2023-06-12 22:10:00|205.35|202.55|205.08|202.28|205.49|202.69|205.08|202.28|0
1686608100000|2023-06-12 22:15:00|205.15|202.35|204.94|202.14|205.21|202.41|204.87|202.07|0
1686608400000|2023-06-12 22:20:00|205.08|202.28|205.35|202.55|205.49|202.69|205.01|202.21|0
1686608700000|2023-06-12 22:25:00|205.21|202.41|204.87|202.07|205.35|202.55|204.67|201.87|0
1686609000000|2023-06-12 22:30:00|204.94|202.14|205.21|202.41|205.21|202.41|204.94|202.14|0
1686609300000|2023-06-12 22:35:00|205.07|202.27|204.93|202.13|205.21|202.41|204.93|202.13|0
1686609600000|2023-06-12 22:40:00|205.07|202.27|204.66|201.86|205.07|202.27|204.66|201.86|0
1686609900000|2023-06-12 22:45:00|204.52|201.72|203.84|201.04|204.52|201.72|202.83|200.03|0
1686610200000|2023-06-12 22:50:00|203.91|201.11|203.7|200.9|203.98|201.18|203.7|200.9|0
1686610500000|2023-06-12 22:55:00|203.64|200.84|203.3|200.5|203.91|201.11|203.23|200.43|0
1686610800000|2023-06-12 23:00:00|203.02|200.22|203.84|201.04|204.11|201.31|203.02|200.22|0
1686611100000|2023-06-12 23:05:00|203.7|200.9|204.24|201.44|204.24|201.44|203.02|200.22|0
1686611400000|2023-06-12 23:10:00|204.38|201.58|203.83|201.03|204.38|201.58|203.83|201.03|0
1686611700000|2023-06-12 23:15:00|203.7|200.9|203.43|200.63|203.7|200.9|203.29|200.49|0
1686612000000|2023-06-12 23:20:00|203.5|200.7|203.29|200.49|203.5|200.7|203.29|200.49|0
1686612300000|2023-06-12 23:25:00|203.36|200.56|203.9|201.1|203.97|201.17|203.29|200.49|0
1686612600000|2023-06-12 23:30:00|203.97|201.17|204.51|201.71|204.51|201.71|203.76|200.96|0
1686612900000|2023-06-12 23:35:00|204.64|201.84|204.78|201.98|204.92|202.12|204.51|201.71|0
1686613200000|2023-06-12 23:40:00|204.64|201.84|205.19|202.39|205.32|202.52|204.51|201.71|0
1686613500000|2023-06-12 23:45:00|205.26|202.46|205.73|202.93|205.87|203.07|205.19|202.39|0
1686613800000|2023-06-12 23:50:00|205.59|202.79|205.46|202.66|205.73|202.93|205.25|202.45|0
1686614100000|2023-06-12 23:55:00|205.39|202.59|204.91|202.11|205.46|202.66|204.91|202.11|0
1686614400000|2023-06-13 00:00:00|205.05|202.25|205.45|202.65|205.45|202.65|204.91|202.11|0
1686614700000|2023-06-13 00:05:00|205.32|202.52|205.04|202.24|205.45|202.65|204.77|201.97|0
1686615000000|2023-06-13 00:10:00|204.91|202.11|204.63|201.83|205.04|202.24|204.36|201.56|0
1686615300000|2023-06-13 00:15:00|204.36|201.56|204.97|202.17|205.04|202.24|204.22|201.42|0
1686615600000|2023-06-13 00:20:00|204.9|202.1|205.17|202.37|205.31|202.51|204.84|202.04|0
1686615900000|2023-06-13 00:25:00|205.04|202.24|205.31|202.51|205.45|202.65|205.04|202.24|0
1686616200000|2023-06-13 00:30:00|205.38|202.58|204.97|202.17|205.45|202.65|204.76|201.96|0
1686616500000|2023-06-13 00:35:00|205.03|202.23|205.17|202.37|205.31|202.51|204.9|202.1|0
1686616800000|2023-06-13 00:40:00|205.24|202.44|205.3|202.5|205.44|202.64|205.17|202.37|0
1686617100000|2023-06-13 00:45:00|205.44|202.64|205.3|202.5|205.44|202.64|205.03|202.23|0
1686617400000|2023-06-13 00:50:00|205.44|202.64|205.71|202.91|205.71|202.91|205.3|202.5|0
1686617700000|2023-06-13 00:55:00|205.57|202.77|205.71|202.91|205.85|203.05|205.57|202.77|0
1686618000000|2023-06-13 01:00:00|205.64|202.84|205.71|202.91|205.71|202.91|205.44|202.64|0
1686618300000|2023-06-13 01:05:00|205.57|202.77|205.43|202.63|205.71|202.91|205.43|202.63|0
1686618600000|2023-06-13 01:10:00|205.57|202.77|205.71|202.91|205.71|202.91|205.43|202.63|0
1686618900000|2023-06-13 01:15:00|205.7|202.9|205.43|202.63|205.7|202.9|205.16|202.36|0
1686619200000|2023-06-13 01:20:00|205.29|202.49|205.57|202.77|205.84|203.04|205.16|202.36|0
1686619500000|2023-06-13 01:25:00|205.7|202.9|205.15|202.35|205.7|202.9|205.15|202.35|0
1686619800000|2023-06-13 01:30:00|205.29|202.49|204.33|201.53|205.29|202.49|204.06|201.26|0
1686620100000|2023-06-13 01:35:00|204.2|201.4|204.54|201.74|204.74|201.94|204.2|201.4|0
1686620400000|2023-06-13 01:40:00|204.61|201.81|204.4|201.6|204.74|201.94|204.06|201.26|0
1686620700000|2023-06-13 01:45:00|204.47|201.67|204.47|201.67|204.6|201.8|204.33|201.53|0
1686621000000|2023-06-13 01:50:00|204.54|201.74|204.46|201.66|204.87|202.07|204.46|201.66|0
1686621300000|2023-06-13 01:55:00|204.33|201.53|203.92|201.12|204.46|201.66|203.78|200.98|0
1686621600000|2023-06-13 02:00:00|203.78|200.98|203.65|200.85|204.05|201.25|203.65|200.85|0
1686621900000|2023-06-13 02:05:00|203.51|200.71|204.05|201.25|204.19|201.39|203.51|200.71|0
1686622200000|2023-06-13 02:10:00|204.19|201.39|204.59|201.79|204.73|201.93|204.05|201.25|0
1686622500000|2023-06-13 02:15:00|204.53|201.73|204.59|201.79|204.94|202.14|204.46|201.66|0
1686622800000|2023-06-13 02:20:00|204.32|201.52|203.98|201.18|204.46|201.66|203.91|201.11|0
1686623100000|2023-06-13 02:25:00|204.05|201.25|204.18|201.38|204.39|201.59|204.05|201.25|0
1686623400000|2023-06-13 02:30:00|204.32|201.52|203.91|201.11|204.32|201.52|203.77|200.97|0
1686623700000|2023-06-13 02:35:00|203.84|201.04|203.77|200.97|203.91|201.11|203.64|200.84|0
1686624000000|2023-06-13 02:40:00|203.84|201.04|203.77|200.97|203.91|201.11|203.43|200.63|0
1686624300000|2023-06-13 02:45:00|203.7|200.9|203.5|200.7|203.9|201.1|203.43|200.63|0
1686624600000|2023-06-13 02:50:00|203.63|200.83|203.49|200.69|203.63|200.83|203.36|200.56|0
1686624900000|2023-06-13 02:55:00|203.36|200.56|203.49|200.69|203.63|200.83|203.36|200.56|0
1686625200000|2023-06-13 03:00:00|203.43|200.63|203.43|200.63|203.63|200.83|203.36|200.56|0
1686625500000|2023-06-13 03:05:00|203.36|200.56|203.22|200.42|203.76|200.96|203.08|200.28|0
1686625800000|2023-06-13 03:10:00|203.08|200.28|203.02|200.22|203.49|200.69|203.02|200.22|0
1686626100000|2023-06-13 03:15:00|202.95|200.15|203.08|200.28|203.35|200.55|202.95|200.15|0
1686626400000|2023-06-13 03:20:00|202.94|200.14|203.08|200.28|203.35|200.55|202.94|200.14|0
1686626700000|2023-06-13 03:25:00|203.01|200.21|202.94|200.14|203.08|200.28|202.81|200.01|0
1686627000000|2023-06-13 03:30:00|203.01|200.21|201.05|198.25|203.08|200.28|200.91|198.11|0
1686627300000|2023-06-13 03:35:00|201.18|198.38|201.45|198.65|201.45|198.65|200.91|198.11|0
1686627600000|2023-06-13 03:40:00|201.59|198.79|200.78|197.98|201.59|198.79|200.51|197.71|0
1686627900000|2023-06-13 03:45:00|200.91|198.11|200.64|197.84|200.91|198.11|200.24|197.44|0
1686628200000|2023-06-13 03:50:00|200.58|197.78|200.77|197.97|200.91|198.11|200.51|197.71|0
1686628500000|2023-06-13 03:55:00|200.91|198.11|200.5|197.7|200.91|198.11|200.23|197.43|0
1686628800000|2023-06-13 04:00:00|200.64|197.84|200.23|197.43|200.64|197.84|200.23|197.43|0
1686629100000|2023-06-13 04:05:00|200.3|197.5|200.23|197.43|200.37|197.57|199.83|197.03|0
1686629400000|2023-06-13 04:10:00|200.3|197.5|200.5|197.7|200.63|197.83|200.23|197.43|0
1686629700000|2023-06-13 04:15:00|200.36|197.56|200.36|197.56|200.5|197.7|200.09|197.29|0
1686630000000|2023-06-13 04:20:00|200.43|197.63|200.49|197.69|200.63|197.83|200.36|197.56|0
1686630300000|2023-06-13 04:25:00|200.43|197.63|200.76|197.96|200.83|198.03|200.36|197.56|0
1686630600000|2023-06-13 04:30:00|200.63|197.83|200.49|197.69|200.76|197.96|200.36|197.56|0
1686630900000|2023-06-13 04:35:00|200.36|197.56|200.56|197.76|200.76|197.96|200.36|197.56|0
1686631200000|2023-06-13 04:40:00|200.62|197.82|200.22|197.42|200.62|197.82|200.09|197.29|0
1686631500000|2023-06-13 04:45:00|200.29|197.49|200.76|197.96|200.76|197.96|200.22|197.42|0
1686631800000|2023-06-13 04:50:00|200.62|197.82|200.62|197.82|200.89|198.09|200.62|197.82|0
1686632100000|2023-06-13 04:55:00|200.75|197.95|200.89|198.09|200.89|198.09|200.48|197.68|0
1686632400000|2023-06-13 05:00:00|201.02|198.22|200.55|197.75|201.02|198.22|200.21|197.41|0
1686632700000|2023-06-13 05:05:00|200.62|197.82|200.75|197.95|200.75|197.95|200.35|197.55|0
1686633000000|2023-06-13 05:10:00|200.68|197.88|200.61|197.81|200.88|198.08|200.61|197.81|0
1686633300000|2023-06-13 05:15:00|200.75|197.95|200.95|198.15|201.02|198.22|200.61|197.81|0
1686633600000|2023-06-13 05:20:00|201.15|198.35|200.74|197.94|201.15|198.35|200.74|197.94|0
1686633900000|2023-06-13 05:25:00|200.61|197.81|200.88|198.08|201.01|198.21|200.61|197.81|0
1686634200000|2023-06-13 05:30:00|201.01|198.21|200.61|197.81|201.15|198.35|200.47|197.67|0
1686634500000|2023-06-13 05:35:00|200.54|197.74|200.34|197.54|200.74|197.94|200.34|197.54|0
1686634800000|2023-06-13 05:40:00|200.47|197.67|200.74|197.94|200.81|198.01|200.47|197.67|0
1686635100000|2023-06-13 05:45:00|200.81|198.01|200.87|198.07|201.14|198.34|200.74|197.94|0
1686635400000|2023-06-13 05:50:00|200.74|197.94|200.33|197.53|200.87|198.07|200.06|197.26|0
1686635700000|2023-06-13 05:55:00|200.47|197.67|200.06|197.26|200.47|197.67|199.93|197.13|0
1686636000000|2023-06-13 06:00:00|199.93|197.13|200.19|197.39|200.73|197.93|199.93|197.13|0
1686636300000|2023-06-13 06:05:00|199.86|197.46|198.65|196.25|199.99|197.59|198.65|196.25|0
1686636600000|2023-06-13 06:10:00|198.52|196.12|198.65|196.25|198.79|196.39|197.85|195.45|0
1686636900000|2023-06-13 06:15:00|198.92|196.52|198.92|196.52|199.05|196.65|198.52|196.12|0
1686637200000|2023-06-13 06:20:00|198.99|196.59|197.58|195.18|198.99|196.59|197.31|194.91|0
1686637500000|2023-06-13 06:25:00|197.71|195.31|198.51|196.11|198.51|196.11|197.45|195.05|0
1686637800000|2023-06-13 06:30:00|198.38|195.98|197.84|195.44|198.51|196.11|197.44|195.04|0
1686638100000|2023-06-13 06:35:00|197.78|195.38|198.64|196.24|198.78|196.38|197.71|195.31|0
1686638400000|2023-06-13 06:40:00|198.51|196.11|198.64|196.24|198.91|196.51|198.38|195.98|0
1686638700000|2023-06-13 06:45:00|198.51|196.11|198.77|196.37|198.84|196.44|198.37|195.97|0
1686639000000|2023-06-13 06:50:00|198.84|196.44|198.51|196.11|198.91|196.51|198.37|195.97|0
1686639300000|2023-06-13 06:55:00|198.64|196.24|198.77|196.37|198.77|196.37|198.37|195.97|0
1686639600000|2023-06-13 07:00:00|198.9|196.5|199.84|197.44|200.24|197.84|198.77|196.37|0
1686639900000|2023-06-13 07:05:00|199.91|197.51|200.37|197.97|200.64|198.24|199.3|196.9|0
1686640200000|2023-06-13 07:10:00|200.31|197.91|200.51|198.11|201.31|198.91|200.24|197.84|0
1686640500000|2023-06-13 07:15:00|200.78|198.38|200.51|198.11|201.04|198.64|200.37|197.97|0
1686640800000|2023-06-13 07:20:00|200.64|198.24|201.18|198.78|201.58|199.18|200.24|197.84|0
1686641100000|2023-06-13 07:25:00|200.91|198.51|200.77|198.37|201.31|198.91|200.5|198.1|0
1686641400000|2023-06-13 07:30:00|200.64|198.24|199.9|197.5|200.64|198.24|199.56|197.16|0
1686641700000|2023-06-13 07:35:00|199.83|197.43|198.76|196.36|199.9|197.5|198.23|195.83|0
1686642000000|2023-06-13 07:40:00|198.7|196.3|198.69|196.29|199.16|196.76|198.63|196.23|0
1686642300000|2023-06-13 07:45:00|198.49|196.09|198.62|196.22|198.62|196.22|198.22|195.82|0
1686642600000|2023-06-13 07:50:00|198.49|196.09|200.36|197.96|200.5|198.1|198.49|196.09|0
1686642900000|2023-06-13 07:55:00|200.3|197.9|200.63|198.23|201.57|199.17|200.3|197.9|0
1686643200000|2023-06-13 08:00:00|200.76|198.36|200.89|198.49|201.64|199.24|200.63|198.23|0
1686643500000|2023-06-13 08:05:00|200.76|198.36|200.76|198.36|200.89|198.49|200.09|197.69|0
1686643800000|2023-06-13 08:10:00|200.83|198.43|200.83|198.43|201.56|199.16|200.62|198.22|0
1686644100000|2023-06-13 08:15:00|200.89|198.49|200.49|198.09|201.23|198.83|200.49|198.09|0
1686644400000|2023-06-13 08:20:00|200.42|198.02|199.41|197.01|200.42|198.02|199.41|197.01|0
1686644700000|2023-06-13 08:25:00|199.35|196.95|199.68|197.28|199.95|197.55|199.35|196.95|0
1686645000000|2023-06-13 08:30:00|199.95|197.55|199.14|196.74|199.95|197.55|198.95|196.55|0
1686645300000|2023-06-13 08:35:00|199.28|196.88|199.14|196.74|199.68|197.28|199.14|196.74|0
1686645600000|2023-06-13 08:40:00|199.28|196.88|199.81|197.41|199.94|197.54|199.01|196.61|0
1686645900000|2023-06-13 08:45:00|199.88|197.48|199.48|197.08|199.94|197.54|199.27|196.87|0
1686646200000|2023-06-13 08:50:00|199.41|197.01|199.81|197.41|200.07|197.67|199.41|197.01|0
1686646500000|2023-06-13 08:55:00|199.88|197.48|199.94|197.54|200.21|197.81|199.4|197|0
1686646800000|2023-06-13 09:00:00|199.8|197.4|199.54|197.14|200.07|197.67|199.27|196.87|0
1686647100000|2023-06-13 09:05:00|199.53|197.13|198.73|196.33|199.53|197.13|198.73|196.33|0
1686647400000|2023-06-13 09:10:00|198.87|196.47|198.86|196.46|199.13|196.73|198.73|196.33|0
1686647700000|2023-06-13 09:15:00|198.73|196.33|199.26|196.86|199.26|196.86|198.73|196.33|0
1686648000000|2023-06-13 09:20:00|199.13|196.73|199.66|197.26|200.06|197.66|199.13|196.73|0
1686648300000|2023-06-13 09:25:00|199.53|197.13|199.66|197.26|199.8|197.4|199.39|196.99|0
1686648600000|2023-06-13 09:30:00|199.6|197.2|199.79|197.39|200.6|198.2|199.46|197.06|0
1686648900000|2023-06-13 09:35:00|199.66|197.26|200.33|197.93|200.33|197.93|199.53|197.13|0
1686649200000|2023-06-13 09:40:00|200.19|197.79|201.54|199.14|201.67|199.27|200.06|197.66|0
1686649500000|2023-06-13 09:45:00|201.4|199|201.07|198.67|201.54|199.14|201|198.6|0
1686649800000|2023-06-13 09:50:00|201|198.6|200.86|198.46|201.13|198.73|200.46|198.06|0
1686650100000|2023-06-13 09:55:00|200.99|198.59|202.07|199.67|202.07|199.67|200.73|198.33|0
1686650400000|2023-06-13 10:00:00|201.94|199.54|202.74|200.34|202.81|200.41|201.67|199.27|0
1686650700000|2023-06-13 10:05:00|202.81|200.41|202.2|199.8|202.81|200.41|201.66|199.26|0
1686651000000|2023-06-13 10:10:00|202.07|199.67|203.28|200.88|203.42|201.02|202.07|199.67|0
1686651300000|2023-06-13 10:15:00|203.01|200.61|204.37|201.97|204.37|201.97|202.61|200.21|0
1686651600000|2023-06-13 10:20:00|204.5|202.1|204.5|202.1|204.77|202.37|204.37|201.97|0
1686651900000|2023-06-13 10:25:00|204.36|201.96|204.23|201.83|204.77|202.37|204.09|201.69|0
1686652200000|2023-06-13 10:30:00|204.36|201.96|203.14|200.74|204.36|201.96|203.01|200.61|0
1686652500000|2023-06-13 10:35:00|203.28|200.88|203.35|200.95|203.35|200.95|202.87|200.47|0
1686652800000|2023-06-13 10:40:00|203.41|201.01|203.68|201.28|203.82|201.42|203.14|200.74|0
1686653100000|2023-06-13 10:45:00|203.54|201.14|203.95|201.55|204.09|201.69|203.41|201.01|0
1686653400000|2023-06-13 10:50:00|204.09|201.69|203.95|201.55|204.43|202.03|203.81|201.41|0
1686653700000|2023-06-13 10:55:00|203.88|201.48|203.54|201.14|203.95|201.55|203|200.6|0
1686654000000|2023-06-13 11:00:00|203.61|201.21|203.94|201.54|204.02|201.62|203.47|201.07|0
1686654300000|2023-06-13 11:05:00|204.02|201.62|204.01|201.61|204.49|202.09|203.81|201.41|0
1686654600000|2023-06-13 11:10:00|204.15|201.75|203.4|201|204.21|201.81|203.4|201|0
1686654900000|2023-06-13 11:15:00|203.33|200.93|202.86|200.46|203.4|201|202.86|200.46|0
1686655200000|2023-06-13 11:20:00|202.79|200.39|203.6|201.2|203.67|201.27|202.59|200.19|0
1686655500000|2023-06-13 11:25:00|203.53|201.13|203.26|200.86|203.67|201.27|202.85|200.45|0
1686655800000|2023-06-13 11:30:00|203.39|200.99|203.87|201.47|204.07|201.67|203.39|200.99|0
1686656100000|2023-06-13 11:35:00|203.8|201.4|204.61|202.21|204.61|202.21|203.39|200.99|0
1686656400000|2023-06-13 11:40:00|204.68|202.28|204.61|202.21|204.75|202.35|204.41|202.01|0
1686656700000|2023-06-13 11:45:00|204.55|202.15|204.88|202.48|205.29|202.89|204.07|201.67|0
1686657000000|2023-06-13 11:50:00|205.02|202.62|204.88|202.48|205.02|202.62|204.61|202.21|0
1686657300000|2023-06-13 11:55:00|204.95|202.55|205.02|202.62|205.29|202.89|204.88|202.48|0
1686657600000|2023-06-13 12:00:00|204.88|202.48|204.47|202.07|205.15|202.75|204.2|201.8|0
1686657900000|2023-06-13 12:05:00|204.33|201.93|203.72|201.32|204.47|202.07|203.65|201.25|0
1686658200000|2023-06-13 12:10:00|203.79|201.39|204.74|202.34|204.74|202.34|203.38|200.98|0
1686658500000|2023-06-13 12:15:00|204.6|202.2|205.35|202.95|205.96|203.56|204.33|201.93|0
1686658800000|2023-06-13 12:20:00|205.28|202.88|204.53|202.13|205.28|202.88|204.06|201.66|0
1686659100000|2023-06-13 12:25:00|204.46|202.06|203.18|200.78|204.74|202.34|202.43|200.03|0
1686659400000|2023-06-13 12:30:00|202.02|199.62|200.23|197.83|208.23|205.83|196.74|194.34|0
1686659700000|2023-06-13 12:35:00|200.63|198.23|199.55|197.15|200.9|198.5|198.08|195.68|0
1686660000000|2023-06-13 12:40:00|199.69|197.29|195.81|193.41|199.69|197.29|195.54|193.14|0
1686660300000|2023-06-13 12:45:00|195.68|193.28|195.81|193.41|197.01|194.61|195.34|192.94|0
1686660600000|2023-06-13 12:50:00|195.54|193.14|197.2|194.8|197.73|195.33|195.54|193.14|0
1686660900000|2023-06-13 12:55:00|197.06|194.66|193.5|191.1|197.6|195.2|193.5|191.1|0
1686661200000|2023-06-13 13:00:00|193.37|190.97|193.24|190.84|193.37|190.97|192.06|189.66|0
1686661500000|2023-06-13 13:05:00|193.11|190.71|192.45|190.05|193.7|191.3|191.67|189.27|0
1686661800000|2023-06-13 13:10:00|192.32|189.92|192.71|190.31|192.84|190.44|191.28|188.88|0
1686662100000|2023-06-13 13:15:00|192.84|190.44|193.76|191.36|194.28|191.88|192.84|190.44|0
1686662400000|2023-06-13 13:20:00|193.63|191.23|195.86|193.46|196.26|193.86|193.63|191.23|0
1686662700000|2023-06-13 13:25:00|196|193.6|198.25|195.85|198.38|195.98|195.86|193.46|0
1686663000000|2023-06-13 13:30:00|197.58|195.18|195.46|193.06|199.05|196.65|195.33|192.93|0
1686663300000|2023-06-13 13:35:00|194.67|192.27|192.75|190.35|197.35|194.95|192.49|190.09|0
1686663600000|2023-06-13 13:40:00|192.62|190.22|192.1|189.7|193.79|191.39|189.25|186.85|0
1686663900000|2023-06-13 13:45:00|191.97|189.57|193.79|191.39|194.05|191.65|191.97|189.57|0
1686664200000|2023-06-13 13:50:00|195.36|192.96|194.57|192.17|195.76|193.36|194.18|191.78|0
1686664500000|2023-06-13 13:55:00|194.71|192.31|196.28|193.88|197.74|195.34|192.74|190.34|0
1686664800000|2023-06-13 14:00:00|195.89|193.49|195.89|193.49|197.34|194.94|194.97|192.57|0
1686665100000|2023-06-13 14:05:00|196.54|194.14|197.07|194.67|197.87|195.47|193.79|191.39|0
1686665400000|2023-06-13 14:10:00|197.2|194.8|198.39|195.99|200.66|198.26|196.67|194.27|0
1686665700000|2023-06-13 14:15:00|198.53|196.13|198.53|196.13|201.87|199.47|197.86|195.46|0
1686666000000|2023-06-13 14:20:00|198.13|195.73|197.38|194.98|198.79|196.39|196.06|193.66|0
1686666300000|2023-06-13 14:25:00|197.25|194.85|195.79|193.39|197.38|194.98|195.53|193.13|0
1686666600000|2023-06-13 14:30:00|195.66|193.26|195.13|192.73|198.58|196.18|195.13|192.73|0
1686666900000|2023-06-13 14:35:00|195.07|192.67|193.56|191.16|195.26|192.86|193.29|190.89|0
1686667200000|2023-06-13 14:40:00|193.43|191.03|194.74|192.34|195.53|193.13|193.29|190.89|0
1686667500000|2023-06-13 14:45:00|194.87|192.47|192.77|190.37|195|192.6|192.51|190.11|0
1686667800000|2023-06-13 14:50:00|192.64|190.24|193.29|190.89|193.68|191.28|191.99|189.59|0
1686668100000|2023-06-13 14:55:00|193.42|191.02|193.94|191.54|194.34|191.94|192.77|190.37|0
1686668400000|2023-06-13 15:00:00|193.81|191.41|194.47|192.07|194.86|192.46|193.68|191.28|0
1686668700000|2023-06-13 15:05:00|194.6|192.2|193.02|190.62|195.52|193.12|192.76|190.36|0
1686669000000|2023-06-13 15:10:00|193.15|190.75|190.06|187.66|193.33|190.93|189.29|186.89|0
1686669300000|2023-06-13 15:15:00|189.93|187.53|189.55|187.15|190.71|188.31|188.78|186.38|0
1686669600000|2023-06-13 15:20:00|189.8|187.4|189.67|187.27|190.32|187.92|187.5|185.1|0
1686669900000|2023-06-13 15:25:00|189.93|187.53|190.31|187.91|190.83|188.43|189.03|186.63|0
1686670200000|2023-06-13 15:30:00|189.93|187.53|191.99|189.59|192.25|189.85|189.8|187.4|0
1686670500000|2023-06-13 15:35:00|192.25|189.85|193.16|190.76|193.68|191.28|191.22|188.82|0
1686670800000|2023-06-13 15:40:00|193.29|190.89|192.32|189.92|193.81|191.41|191.86|189.46|0
1686671100000|2023-06-13 15:45:00|192.38|189.98|191.99|189.59|193.29|190.89|191.86|189.46|0
1686671400000|2023-06-13 15:50:00|191.93|189.53|191.21|188.81|192.38|189.98|190.56|188.16|0
1686671700000|2023-06-13 15:55:00|191.34|188.94|193.93|191.53|194.06|191.66|190.18|187.78|0
1686672000000|2023-06-13 16:00:00|194.59|192.19|194.32|191.92|195.5|193.1|194.32|191.92|0
1686672300000|2023-06-13 16:05:00|194.46|192.06|192.76|190.36|194.72|192.32|192.63|190.23|0
1686672600000|2023-06-13 16:10:00|192.89|190.49|191.79|189.39|192.89|190.49|191.07|188.67|0
1686672900000|2023-06-13 16:15:00|191.59|189.19|191.33|188.93|191.85|189.45|190.94|188.54|0
1686673200000|2023-06-13 16:20:00|191.2|188.8|191.33|188.93|192.37|189.97|190.81|188.41|0
1686673500000|2023-06-13 16:25:00|191.2|188.8|191.07|188.67|192.88|190.48|190.68|188.28|0
1686673800000|2023-06-13 16:30:00|190.94|188.54|191.46|189.06|191.46|189.06|190.29|187.89|0
1686674100000|2023-06-13 16:35:00|191.33|188.93|190.81|188.41|191.84|189.44|190.42|188.02|0
1686674400000|2023-06-13 16:40:00|190.68|188.28|189.9|187.5|190.68|188.28|189.52|187.12|0
1686674700000|2023-06-13 16:45:00|189.84|187.44|190.8|188.4|191.06|188.66|189.78|187.38|0
1686675000000|2023-06-13 16:50:00|190.93|188.53|190.16|187.76|191.06|188.66|189.64|187.24|0
1686675300000|2023-06-13 16:55:00|190.29|187.89|189.13|186.73|190.67|188.27|189.13|186.73|0
1686675600000|2023-06-13 17:00:00|189.26|186.86|188.61|186.21|189.51|187.11|188.36|185.96|0
1686675900000|2023-06-13 17:05:00|188.49|186.09|190.28|187.88|190.99|188.59|187.46|185.06|0
1686676200000|2023-06-13 17:10:00|190.41|188.01|190.93|188.53|191.96|189.56|190.28|187.88|0
1686676500000|2023-06-13 17:15:00|190.8|188.4|189.64|187.24|191.31|188.91|189.51|187.11|0
1686676800000|2023-06-13 17:20:00|189.51|187.11|189.38|186.98|189.76|187.36|188.99|186.59|0
1686677100000|2023-06-13 17:25:00|189.51|187.11|189.12|186.72|190.54|188.14|188.48|186.08|0
1686677400000|2023-06-13 17:30:00|188.99|186.59|189.37|186.97|189.63|187.23|188.61|186.21|0
1686677700000|2023-06-13 17:35:00|189.25|186.85|189.89|187.49|190.53|188.13|189.12|186.72|0
1686678000000|2023-06-13 17:40:00|190.02|187.62|188.54|186.14|190.02|187.62|188.47|186.07|0
1686678300000|2023-06-13 17:45:00|188.47|186.07|188.47|186.07|189.11|186.71|188.09|185.69|0
1686678600000|2023-06-13 17:50:00|188.73|186.33|189.37|186.97|189.63|187.23|188.73|186.33|0
1686678900000|2023-06-13 17:55:00|189.43|187.03|190.01|187.61|191.24|188.84|188.98|186.58|0
1686679200000|2023-06-13 18:00:00|190.14|187.74|190.33|187.93|190.65|188.25|189.49|187.09|0
1686679500000|2023-06-13 18:05:00|190.26|187.86|191.68|189.28|191.68|189.28|190.01|187.61|0
1686679800000|2023-06-13 18:10:00|191.94|189.54|192.2|189.8|194.15|191.75|191.94|189.54|0
1686680100000|2023-06-13 18:15:00|192.07|189.67|191.94|189.54|193.24|190.84|191.42|189.02|0
1686680400000|2023-06-13 18:20:00|191.81|189.41|191.81|189.41|192.46|190.06|191.16|188.76|0
1686680700000|2023-06-13 18:25:00|191.94|189.54|195.19|192.79|196.38|193.98|191.68|189.28|0
1686681000000|2023-06-13 18:30:00|195.59|193.19|196.37|193.97|197.56|195.16|194.93|192.53|0
1686681300000|2023-06-13 18:35:00|196.51|194.11|195.72|193.32|197.82|195.42|195.58|193.18|0
1686681600000|2023-06-13 18:40:00|195.85|193.45|196.31|193.91|197.69|195.29|195.45|193.05|0
1686681900000|2023-06-13 18:45:00|196.37|193.97|196.24|193.84|197.69|195.29|195.06|192.66|0
1686682200000|2023-06-13 18:50:00|196.31|193.91|194.53|192.13|196.37|193.97|194.27|191.87|0
1686682500000|2023-06-13 18:55:00|194.66|192.26|194.27|191.87|194.66|192.26|193.36|190.96|0
1686682800000|2023-06-13 19:00:00|194.14|191.74|192.83|190.43|194.14|191.74|192.83|190.43|0
1686683100000|2023-06-13 19:05:00|192.96|190.56|192.44|190.04|193.03|190.63|191.79|189.39|0
1686683400000|2023-06-13 19:10:00|192.31|189.91|192.05|189.65|193.61|191.21|192.05|189.65|0
1686683700000|2023-06-13 19:15:00|192.18|189.78|192.31|189.91|192.96|190.56|191.27|188.87|0
1686684000000|2023-06-13 19:20:00|192.44|190.04|192.7|190.3|192.96|190.56|190.63|188.23|0
1686684300000|2023-06-13 19:25:00|192.83|190.43|192.7|190.3|193.22|190.82|191.79|189.39|0
1686684600000|2023-06-13 19:30:00|192.31|189.91|193.48|191.08|193.48|191.08|192.18|189.78|0
1686684900000|2023-06-13 19:35:00|193.47|191.07|193.08|190.68|193.74|191.34|192.3|189.9|0
1686685200000|2023-06-13 19:40:00|192.95|190.55|193.21|190.81|193.6|191.2|191.27|188.87|0
1686685500000|2023-06-13 19:45:00|193.47|191.07|193.08|190.68|193.6|191.2|192.04|189.64|0
1686685800000|2023-06-13 19:50:00|192.56|190.16|191.52|189.12|193.73|191.33|191.52|189.12|0
1686686100000|2023-06-13 19:55:00|191.78|189.38|190.36|187.96|192.56|190.16|190.23|187.83|0
1686686400000|2023-06-13 20:00:00|191.65|189.25|191.39|188.99|191.78|189.38|190.61|188.21|0
1686686700000|2023-06-13 20:05:00|191.13|188.73|190.87|188.47|191.26|188.86|190.61|188.21|0
1686687000000|2023-06-13 20:10:00|190.74|188.34|191|188.6|191.13|188.73|190.61|188.21|0
1686687300000|2023-06-13 20:15:00|190.94|188.14|190.94|188.14|191.07|188.27|190.68|187.88|0
1686687600000|2023-06-13 20:20:00|191|188.2|191.32|188.52|191.45|188.65|191|188.2|0
1686687900000|2023-06-13 20:25:00|191.45|188.65|191.19|188.39|191.45|188.65|191.06|188.26|0
1686688200000|2023-06-13 20:30:00|191.06|188.26|190.29|187.49|191.19|188.39|190.29|187.49|0
1686688500000|2023-06-13 20:35:00|190.55|187.75|190.29|187.49|190.55|187.75|190.29|187.49|0
1686688800000|2023-06-13 20:40:00|190.16|187.36|189.13|186.33|190.16|187.36|189.13|186.33|0
1686689100000|2023-06-13 20:45:00|189.2|186.4|189.38|186.58|189.38|186.58|189|186.2|0
1686689400000|2023-06-13 20:50:00|189.26|186.46|189.06|186.26|189.38|186.58|189|186.2|0
1686689700000|2023-06-13 20:55:00|189.13|186.33|190.02|187.22|190.09|187.29|189|186.2|0
1686690000000|2023-06-13 21:00:00|190.01|187.21|189.95|187.15|190.08|187.28|189.85|187.05|0
1686690300000|2023-06-13 21:05:00|189.96|187.16|189.68|186.88|190|187.2|189.64|186.84|0
1686690600000|2023-06-13 21:10:00|189.55|186.75|189.7|186.9|189.7|186.9|189.51|186.71|0
1686690900000|2023-06-13 21:15:00|189.62|186.82|189.36|186.56|189.95|187.15|189.25|186.45|0
1686691200000|2023-06-13 21:20:00|189.38|186.58|189.47|186.67|189.56|186.76|189.17|186.37|0
1686691500000|2023-06-13 21:25:00|189.3|186.5|189.26|186.46|189.3|186.5|189.24|186.44|0
1686691800000|2023-06-13 21:30:00|189.22|186.42|189.24|186.44|189.3|186.5|189.22|186.42|0
1686692100000|2023-06-13 21:35:00|189.26|186.46|189.18|186.38|189.3|186.5|189.07|186.27|0
1686692400000|2023-06-13 21:40:00|189.33|186.53|189.52|186.72|189.54|186.74|189.33|186.53|0
1686692700000|2023-06-13 21:45:00|189.54|186.74|189.67|186.87|189.67|186.87|189.48|186.68|0
1686693000000|2023-06-13 21:50:00|189.7|186.9|189.8|187|190.08|187.28|189.67|186.87|0
1686693300000|2023-06-13 21:55:00|189.84|187.04|190.05|187.25|190.19|187.39|189.84|187.04|0
1686693600000|2023-06-13 22:00:00|190.59|187.79|190.65|187.85|190.91|188.11|190.46|187.66|0
1686693900000|2023-06-13 22:05:00|190.52|187.72|191.42|188.62|191.68|188.88|190.26|187.46|0
1686694200000|2023-06-13 22:10:00|191.55|188.75|190.77|187.97|191.68|188.88|190.77|187.97|0
1686694500000|2023-06-13 22:15:00|190.51|187.71|190.38|187.58|190.64|187.84|190.26|187.46|0
1686694800000|2023-06-13 22:20:00|190.25|187.45|190.38|187.58|190.38|187.58|190.13|187.33|0
1686695100000|2023-06-13 22:25:00|190.25|187.45|190.25|187.45|190.64|187.84|190.25|187.45|0
1686695400000|2023-06-13 22:30:00|190.12|187.32|190.19|187.39|190.25|187.45|189.74|186.94|0
1686695700000|2023-06-13 22:35:00|190.25|187.45|190.25|187.45|190.32|187.52|189.86|187.06|0
1686696000000|2023-06-13 22:40:00|190.12|187.32|189.86|187.06|190.12|187.32|189.73|186.93|0
1686696300000|2023-06-13 22:45:00|189.73|186.93|189.35|186.55|189.86|187.06|189.35|186.55|0
1686696600000|2023-06-13 22:50:00|189.41|186.61|189.47|186.67|189.6|186.8|189.34|186.54|0
1686696900000|2023-06-13 22:55:00|189.6|186.8|189.6|186.8|189.6|186.8|189.34|186.54|0
1686697200000|2023-06-13 23:00:00|189.47|186.67|189.47|186.67|189.86|187.06|189.47|186.67|0
1686697500000|2023-06-13 23:05:00|189.6|186.8|189.98|187.18|190.11|187.31|189.34|186.54|0
1686697800000|2023-06-13 23:10:00|190.05|187.25|189.92|187.12|190.11|187.31|189.85|187.05|0
1686698100000|2023-06-13 23:15:00|189.98|187.18|190.11|187.31|190.24|187.44|189.98|187.18|0
1686698400000|2023-06-13 23:20:00|190.24|187.44|190.11|187.31|190.36|187.56|190.11|187.31|0
1686698700000|2023-06-13 23:25:00|190.17|187.37|189.85|187.05|190.17|187.37|189.85|187.05|0
1686699000000|2023-06-13 23:30:00|189.72|186.92|189.85|187.05|189.98|187.18|189.72|186.92|0
1686699300000|2023-06-13 23:35:00|189.97|187.17|190.1|187.3|190.1|187.3|189.84|187.04|0
1686699600000|2023-06-13 23:40:00|190.04|187.24|190.49|187.69|190.62|187.82|189.97|187.17|0
1686699900000|2023-06-13 23:45:00|190.42|187.62|190.68|187.88|190.87|188.07|190.36|187.56|0
1686700200000|2023-06-13 23:50:00|190.61|187.81|190.48|187.68|190.74|187.94|190.35|187.55|0
1686700500000|2023-06-13 23:55:00|190.61|187.81|190.48|187.68|190.74|187.94|190.42|187.62|0
1686700800000|2023-06-14 00:00:00|190.61|187.81|191.32|188.52|191.38|188.58|190.61|187.81|0
1686701100000|2023-06-14 00:05:00|191.38|188.58|191.64|188.84|191.64|188.84|190.99|188.19|0
1686701400000|2023-06-14 00:10:00|191.51|188.71|192.42|189.62|192.55|189.75|191.51|188.71|0
1686701700000|2023-06-14 00:15:00|192.29|189.49|191.51|188.71|192.42|189.62|191.38|188.58|0
1686702000000|2023-06-14 00:20:00|191.64|188.84|191.51|188.71|191.64|188.84|191.32|188.52|0
1686702300000|2023-06-14 00:25:00|191.64|188.84|191.76|188.96|192.15|189.35|191.51|188.71|0
1686702600000|2023-06-14 00:30:00|191.89|189.09|192.15|189.35|192.28|189.48|191.5|188.7|0
1686702900000|2023-06-14 00:35:00|192.09|189.29|191.63|188.83|192.41|189.61|191.63|188.83|0
1686703200000|2023-06-14 00:40:00|191.76|188.96|191.89|189.09|191.89|189.09|191.5|188.7|0
1686703500000|2023-06-14 00:45:00|192.02|189.22|191.89|189.09|192.28|189.48|191.63|188.83|0
1686703800000|2023-06-14 00:50:00|192.02|189.22|192.27|189.47|192.34|189.54|191.89|189.09|0
1686704100000|2023-06-14 00:55:00|192.34|189.54|192.14|189.34|192.4|189.6|191.88|189.08|0
1686704400000|2023-06-14 01:00:00|192.01|189.21|191.49|188.69|192.01|189.21|191.23|188.43|0
1686704700000|2023-06-14 01:05:00|191.56|188.76|191.49|188.69|191.56|188.76|191.23|188.43|0
1686705000000|2023-06-14 01:10:00|191.43|188.63|191.36|188.56|191.43|188.63|191.23|188.43|0
1686705300000|2023-06-14 01:15:00|191.23|188.43|190.97|188.17|191.49|188.69|190.78|187.98|0
1686705600000|2023-06-14 01:20:00|191.1|188.3|191.36|188.56|191.49|188.69|190.97|188.17|0
1686705900000|2023-06-14 01:25:00|191.23|188.43|191.04|188.24|191.49|188.69|191.04|188.24|0
1686706200000|2023-06-14 01:30:00|191.1|188.3|190.97|188.17|191.23|188.43|190.84|188.04|0
1686706500000|2023-06-14 01:35:00|190.84|188.04|190.32|187.52|190.97|188.17|190.19|187.39|0
1686706800000|2023-06-14 01:40:00|190.45|187.65|191.09|188.29|191.09|188.29|190.45|187.65|0
1686707100000|2023-06-14 01:45:00|191.16|188.36|190.45|187.65|191.22|188.42|190.32|187.52|0
1686707400000|2023-06-14 01:50:00|190.38|187.58|190.32|187.52|190.7|187.9|190.32|187.52|0
1686707700000|2023-06-14 01:55:00|190.44|187.64|190.57|187.77|190.7|187.9|190.31|187.51|0
1686708000000|2023-06-14 02:00:00|190.44|187.64|190.57|187.77|190.7|187.9|190.44|187.64|0
1686708300000|2023-06-14 02:05:00|190.64|187.84|191.34|188.54|191.34|188.54|190.57|187.77|0
1686708600000|2023-06-14 02:10:00|191.47|188.67|191.34|188.54|191.6|188.8|191.21|188.41|0
1686708900000|2023-06-14 02:15:00|191.47|188.67|191.34|188.54|191.73|188.93|191.34|188.54|0
1686709200000|2023-06-14 02:20:00|191.47|188.67|191.34|188.54|191.47|188.67|191.28|188.48|0
1686709500000|2023-06-14 02:25:00|191.21|188.41|191.21|188.41|191.4|188.6|191.08|188.28|0
1686709800000|2023-06-14 02:30:00|191.34|188.54|191.08|188.28|191.34|188.54|190.95|188.15|0
1686710100000|2023-06-14 02:35:00|191.21|188.41|191.72|188.92|191.72|188.92|191.21|188.41|0
1686710400000|2023-06-14 02:40:00|191.85|189.05|191.72|188.92|191.98|189.18|191.72|188.92|0
1686710700000|2023-06-14 02:45:00|191.85|189.05|191.46|188.66|192.11|189.31|191.46|188.66|0
1686711000000|2023-06-14 02:50:00|191.4|188.6|191.59|188.79|191.72|188.92|191.33|188.53|0
1686711300000|2023-06-14 02:55:00|191.52|188.72|191.33|188.53|191.59|188.79|191.2|188.4|0
1686711600000|2023-06-14 03:00:00|191.46|188.66|191.45|188.65|191.59|188.79|191.33|188.53|0
1686711900000|2023-06-14 03:05:00|191.33|188.53|191.32|188.52|191.58|188.78|191.32|188.52|0
1686712200000|2023-06-14 03:10:00|191.26|188.46|191.45|188.65|191.52|188.72|191.26|188.46|0
1686712500000|2023-06-14 03:15:00|191.32|188.52|191.32|188.52|191.45|188.65|191.19|188.39|0
1686712800000|2023-06-14 03:20:00|191.45|188.65|191.58|188.78|191.58|188.78|191.45|188.65|0
1686713100000|2023-06-14 03:25:00|191.52|188.72|191.19|188.39|191.58|188.78|191.19|188.39|0
1686713400000|2023-06-14 03:30:00|191.32|188.52|191.83|189.03|191.83|189.03|191.32|188.52|0
1686713700000|2023-06-14 03:35:00|191.96|189.16|191.44|188.64|191.96|189.16|191.44|188.64|0
1686714000000|2023-06-14 03:40:00|191.31|188.51|191.7|188.9|191.7|188.9|191.31|188.51|0
1686714300000|2023-06-14 03:45:00|191.96|189.16|191.44|188.64|191.96|189.16|191.44|188.64|0
1686714600000|2023-06-14 03:50:00|191.31|188.51|191.05|188.25|191.57|188.77|191.05|188.25|0
1686714900000|2023-06-14 03:55:00|191.18|188.38|191.05|188.25|191.18|188.38|191.05|188.25|0
1686715200000|2023-06-14 04:00:00|190.92|188.12|191.05|188.25|191.18|188.38|190.92|188.12|0
1686715500000|2023-06-14 04:05:00|191.11|188.31|191.3|188.5|191.56|188.76|191.05|188.25|0
1686715800000|2023-06-14 04:10:00|191.43|188.63|191.56|188.76|191.56|188.76|191.43|188.63|0
1686716100000|2023-06-14 04:15:00|191.43|188.63|191.04|188.24|191.43|188.63|191.04|188.24|0
1686716400000|2023-06-14 04:20:00|190.91|188.11|190.53|187.73|190.91|188.11|190.4|187.6|0
1686716700000|2023-06-14 04:25:00|190.52|187.72|190.46|187.66|190.52|187.72|190.4|187.6|0
1686717000000|2023-06-14 04:30:00|190.52|187.72|190.39|187.59|190.52|187.72|190.26|187.46|0
1686717300000|2023-06-14 04:35:00|190.52|187.72|190.39|187.59|190.65|187.85|190.39|187.59|0
1686717600000|2023-06-14 04:40:00|190.52|187.72|190.52|187.72|190.65|187.85|190.52|187.72|0
1686717900000|2023-06-14 04:45:00|190.65|187.85|190.52|187.72|190.65|187.85|190.39|187.59|0
1686718200000|2023-06-14 04:50:00|190.39|187.59|190.64|187.84|190.77|187.97|190.39|187.59|0
1686718500000|2023-06-14 04:55:00|190.51|187.71|190.39|187.59|190.51|187.71|190.26|187.46|0
1686718800000|2023-06-14 05:00:00|190.26|187.46|190.64|187.84|190.64|187.84|190.26|187.46|0
1686719100000|2023-06-14 05:05:00|190.58|187.78|190.77|187.97|190.77|187.97|190.38|187.58|0
1686719400000|2023-06-14 05:10:00|190.64|187.84|190.38|187.58|190.77|187.97|190.25|187.45|0
1686719700000|2023-06-14 05:15:00|190.51|187.71|190.38|187.58|190.64|187.84|190.38|187.58|0
1686720000000|2023-06-14 05:20:00|190.51|187.71|190.12|187.32|190.51|187.71|189.99|187.19|0
1686720300000|2023-06-14 05:25:00|189.99|187.19|190.89|188.09|190.89|188.09|189.86|187.06|0
1686720600000|2023-06-14 05:30:00|190.96|188.16|191.41|188.61|191.8|189|190.96|188.16|0
1686720900000|2023-06-14 05:35:00|191.28|188.48|191.41|188.61|191.41|188.61|190.89|188.09|0
1686721200000|2023-06-14 05:40:00|191.53|188.73|191.27|188.47|191.66|188.86|191.15|188.35|0
1686721500000|2023-06-14 05:45:00|191.21|188.41|189.85|187.05|191.21|188.41|189.85|187.05|0
1686721800000|2023-06-14 05:50:00|189.92|187.12|190.63|187.83|190.63|187.83|189.73|186.93|0
1686722100000|2023-06-14 05:55:00|190.75|187.95|190.62|187.82|191.27|188.47|190.37|187.57|0
1686722400000|2023-06-14 06:00:00|190.75|187.95|190.49|187.69|191.4|188.6|190.49|187.69|0
1686722700000|2023-06-14 06:05:00|190.29|187.89|190.36|187.96|190.42|188.02|190.1|187.7|0
1686723000000|2023-06-14 06:10:00|190.29|187.89|190.42|188.02|190.42|188.02|190.03|187.63|0
1686723300000|2023-06-14 06:15:00|190.55|188.15|190.8|188.4|191.19|188.79|190.42|188.02|0
1686723600000|2023-06-14 06:20:00|190.93|188.53|191.19|188.79|191.32|188.92|190.67|188.27|0
1686723900000|2023-06-14 06:25:00|191.32|188.92|191.06|188.66|191.45|189.05|191.06|188.66|0
1686724200000|2023-06-14 06:30:00|190.93|188.53|190.28|187.88|191.06|188.66|190.28|187.88|0
1686724500000|2023-06-14 06:35:00|190.41|188.01|190.67|188.27|190.67|188.27|190.41|188.01|0
1686724800000|2023-06-14 06:40:00|190.8|188.4|190.93|188.53|191.19|188.79|190.54|188.14|0
1686725100000|2023-06-14 06:45:00|191.18|188.78|191.31|188.91|191.44|189.04|191.05|188.65|0
1686725400000|2023-06-14 06:50:00|191.44|189.04|191.05|188.65|191.57|189.17|190.92|188.52|0
1686725700000|2023-06-14 06:55:00|191.18|188.78|191.18|188.78|191.44|189.04|191.05|188.65|0
1686726000000|2023-06-14 07:00:00|191.05|188.65|190.4|188|191.25|188.85|190.4|188|0
1686726300000|2023-06-14 07:05:00|190.53|188.13|189.63|187.23|190.92|188.52|189.5|187.1|0
1686726600000|2023-06-14 07:10:00|189.76|187.36|188.73|186.33|190.14|187.74|188.73|186.33|0
1686726900000|2023-06-14 07:15:00|188.86|186.46|186.68|184.28|188.92|186.52|186.55|184.15|0
1686727200000|2023-06-14 07:20:00|186.81|184.41|187.06|184.66|187.32|184.92|186.17|183.77|0
1686727500000|2023-06-14 07:25:00|187.19|184.79|187.44|185.04|187.83|185.43|187.19|184.79|0
1686727800000|2023-06-14 07:30:00|187.32|184.92|187.44|185.04|187.57|185.17|186.81|184.41|0
1686728100000|2023-06-14 07:35:00|187.31|184.91|186.55|184.15|187.31|184.91|186.17|183.77|0
1686728400000|2023-06-14 07:40:00|186.42|184.02|186.17|183.77|186.93|184.53|186.17|183.77|0
1686728700000|2023-06-14 07:45:00|186.29|183.89|187.05|184.65|187.18|184.78|186.16|183.76|0
1686729000000|2023-06-14 07:50:00|186.93|184.53|186.93|184.53|187.05|184.65|186.42|184.02|0
1686729300000|2023-06-14 07:55:00|186.8|184.4|187.53|185.13|187.91|185.51|186.54|184.14|0
1686729600000|2023-06-14 08:00:00|187.4|185|188.42|186.02|188.67|186.27|187.4|185|0
1686729900000|2023-06-14 08:05:00|188.48|186.08|188.16|185.76|188.67|186.27|187.91|185.51|0
1686730200000|2023-06-14 08:10:00|188.1|185.7|188.29|185.89|188.41|186.01|187.65|185.25|0
1686730500000|2023-06-14 08:15:00|188.23|185.83|188.35|185.95|188.41|186.01|187.78|185.38|0
1686730800000|2023-06-14 08:20:00|188.29|185.89|187.65|185.25|188.41|186.01|187.52|185.12|0
1686731100000|2023-06-14 08:25:00|187.71|185.31|187.52|185.12|187.9|185.5|187.39|184.99|0
1686731400000|2023-06-14 08:30:00|187.39|184.99|187.39|184.99|187.9|185.5|187.39|184.99|0
1686731700000|2023-06-14 08:35:00|187.52|185.12|186.63|184.23|187.52|185.12|186.12|183.72|0
1686732000000|2023-06-14 08:40:00|186.76|184.36|187.13|184.73|187.52|185.12|186.76|184.36|0
1686732300000|2023-06-14 08:45:00|187.26|184.86|186.25|183.85|187.39|184.99|186.25|183.85|0
1686732600000|2023-06-14 08:50:00|186.12|183.72|186.88|184.48|187.38|184.98|185.99|183.59|0
1686732900000|2023-06-14 08:55:00|186.82|184.42|186.75|184.35|187.26|184.86|186.62|184.22|0
1686733200000|2023-06-14 09:00:00|186.88|184.48|187|184.6|187.51|185.11|186.43|184.03|0
1686733500000|2023-06-14 09:05:00|186.87|184.47|187.38|184.98|187.38|184.98|186.75|184.35|0
1686733800000|2023-06-14 09:10:00|187.25|184.85|188.27|185.87|188.65|186.25|187.25|184.85|0
1686734100000|2023-06-14 09:15:00|188.21|185.81|187.5|185.1|188.33|185.93|187.5|185.1|0
1686734400000|2023-06-14 09:20:00|187.63|185.23|187.37|184.97|187.63|185.23|186.87|184.47|0
1686734700000|2023-06-14 09:25:00|187.25|184.85|187.88|185.48|187.88|185.48|187.12|184.72|0
1686735000000|2023-06-14 09:30:00|187.82|185.42|187.37|184.97|188.01|185.61|186.99|184.59|0
1686735300000|2023-06-14 09:35:00|187.5|185.1|187.82|185.42|188.01|185.61|187.5|185.1|0
1686735600000|2023-06-14 09:40:00|187.88|185.48|188.39|185.99|188.39|185.99|187.82|185.42|0
1686735900000|2023-06-14 09:45:00|188.26|185.86|188|185.6|188.39|185.99|187.75|185.35|0
1686736200000|2023-06-14 09:50:00|188.13|185.73|189.28|186.88|189.4|187|188.13|185.73|0
1686736500000|2023-06-14 09:55:00|189.4|187|189.02|186.62|189.53|187.13|189.02|186.62|0
1686736800000|2023-06-14 10:00:00|188.96|186.56|189.27|186.87|189.4|187|188.89|186.49|0
1686737100000|2023-06-14 10:05:00|189.21|186.81|188.76|186.36|189.21|186.81|188.76|186.36|0
1686737400000|2023-06-14 10:10:00|189.14|186.74|188.76|186.36|189.21|186.81|188.76|186.36|0
1686737700000|2023-06-14 10:15:00|188.89|186.49|189.46|187.06|189.65|187.25|188.89|186.49|0
1686738000000|2023-06-14 10:20:00|189.52|187.12|188.88|186.48|189.52|187.12|188.88|186.48|0
1686738300000|2023-06-14 10:25:00|189.01|186.61|188.24|185.84|189.01|186.61|187.99|185.59|0
1686738600000|2023-06-14 10:30:00|188.37|185.97|187.35|184.95|188.37|185.97|187.35|184.95|0
1686738900000|2023-06-14 10:35:00|187.23|184.83|187.22|184.82|187.73|185.33|187.1|184.7|0
1686739200000|2023-06-14 10:40:00|187.1|184.7|187.35|184.95|187.48|185.08|187.04|184.64|0
1686739500000|2023-06-14 10:45:00|187.48|185.08|186.97|184.57|187.73|185.33|186.84|184.44|0
1686739800000|2023-06-14 10:50:00|187.09|184.69|187.67|185.27|188.24|185.84|187.09|184.69|0
1686740100000|2023-06-14 10:55:00|187.73|185.33|187.6|185.2|188.11|185.71|187.34|184.94|0
1686740400000|2023-06-14 11:00:00|187.72|185.32|187.6|185.2|188.11|185.71|187.34|184.94|0
1686740700000|2023-06-14 11:05:00|187.47|185.07|187.85|185.45|187.85|185.45|187.47|185.07|0
1686741000000|2023-06-14 11:10:00|187.92|185.52|187.72|185.32|187.92|185.52|187.34|184.94|0
1686741300000|2023-06-14 11:15:00|187.85|185.45|188.23|185.83|188.23|185.83|187.85|185.45|0
1686741600000|2023-06-14 11:20:00|188.1|185.7|186.07|183.67|188.23|185.83|186.07|183.67|0
1686741900000|2023-06-14 11:25:00|186.2|183.8|185.18|182.78|186.45|184.05|185.18|182.78|0
1686742200000|2023-06-14 11:30:00|185.31|182.91|186.19|183.79|186.19|183.79|185.18|182.78|0
1686742500000|2023-06-14 11:35:00|186.32|183.92|187.34|184.94|187.34|184.94|186.32|183.92|0
1686742800000|2023-06-14 11:40:00|187.4|185|187.21|184.81|187.46|185.06|186.95|184.55|0
1686743100000|2023-06-14 11:45:00|187.34|184.94|187.33|184.93|187.72|185.32|187.08|184.68|0
1686743400000|2023-06-14 11:50:00|187.59|185.19|187.59|185.19|187.84|185.44|187.33|184.93|0
1686743700000|2023-06-14 11:55:00|187.84|185.44|187.59|185.19|188.35|185.95|187.59|185.19|0
1686744000000|2023-06-14 12:00:00|187.71|185.31|187.84|185.44|187.97|185.57|187.08|184.68|0
1686744300000|2023-06-14 12:05:00|187.71|185.31|187.46|185.06|187.71|185.31|187.07|184.67|0
1686744600000|2023-06-14 12:10:00|187.58|185.18|187.07|184.67|187.58|185.18|187.07|184.67|0
1686744900000|2023-06-14 12:15:00|187.2|184.8|186.69|184.29|187.2|184.8|186.69|184.29|0
1686745200000|2023-06-14 12:20:00|186.56|184.16|186.81|184.41|187.07|184.67|186.43|184.03|0
1686745500000|2023-06-14 12:25:00|186.69|184.29|186.81|184.41|186.94|184.54|186.18|183.78|0
1686745800000|2023-06-14 12:30:00|187.26|184.86|186.81|184.41|187.32|184.92|185.54|183.14|0
1686746100000|2023-06-14 12:35:00|186.68|184.28|187.83|185.43|187.83|185.43|186.56|184.16|0
1686746400000|2023-06-14 12:40:00|187.96|185.56|187.96|185.56|189.24|186.84|187.83|185.43|0
1686746700000|2023-06-14 12:45:00|187.83|185.43|188.21|185.81|188.6|186.2|187.7|185.3|0
1686747000000|2023-06-14 12:50:00|188.08|185.68|188.59|186.19|188.72|186.32|187.83|185.43|0
1686747300000|2023-06-14 12:55:00|188.72|186.32|188.59|186.19|189.11|186.71|187.95|185.55|0
1686747600000|2023-06-14 13:00:00|188.72|186.32|188.72|186.32|189.49|187.09|188.46|186.06|0
1686747900000|2023-06-14 13:05:00|188.59|186.19|189.36|186.96|189.36|186.96|188.46|186.06|0
1686748200000|2023-06-14 13:10:00|189.23|186.83|188.46|186.06|189.36|186.96|188.2|185.8|0
1686748500000|2023-06-14 13:15:00|188.59|186.19|188.97|186.57|189.1|186.7|188.46|186.06|0
1686748800000|2023-06-14 13:20:00|188.84|186.44|189.1|186.7|189.35|186.95|188.84|186.44|0
1686749100000|2023-06-14 13:25:00|189.22|186.82|189.35|186.95|189.61|187.21|188.58|186.18|0
1686749400000|2023-06-14 13:30:00|188.97|186.57|189.86|187.46|191.67|189.27|188.45|186.05|0
1686749700000|2023-06-14 13:35:00|189.74|187.34|189.86|187.46|191.28|188.88|189.35|186.95|0
1686750000000|2023-06-14 13:40:00|189.48|187.08|188.19|185.79|189.73|187.33|187.94|185.54|0
1686750300000|2023-06-14 13:45:00|188.06|185.66|187.04|184.64|188.06|185.66|186.79|184.39|0
1686750600000|2023-06-14 13:50:00|186.91|184.51|186.91|184.51|187.04|184.64|185.64|183.24|0
1686750900000|2023-06-14 13:55:00|187.17|184.77|186.66|184.26|187.93|185.53|186.4|184|0
1686751200000|2023-06-14 14:00:00|186.53|184.13|185.64|183.24|187.29|184.89|185.64|183.24|0
1686751500000|2023-06-14 14:05:00|185.51|183.11|183.99|181.59|185.64|183.24|183.61|181.21|0
1686751800000|2023-06-14 14:10:00|184.12|181.72|184.49|182.09|185.13|182.73|183.99|181.59|0
1686752100000|2023-06-14 14:15:00|184.37|181.97|184.62|182.22|184.62|182.22|183.61|181.21|0
1686752400000|2023-06-14 14:20:00|184.49|182.09|185.38|182.98|185.76|183.36|183.11|180.71|0
1686752700000|2023-06-14 14:25:00|185.5|183.1|185.63|183.23|186.65|184.25|184.62|182.22|0
1686753000000|2023-06-14 14:30:00|185.5|183.1|184.36|181.96|185.76|183.36|184.11|181.71|0
1686753300000|2023-06-14 14:35:00|184.24|181.84|183.98|181.58|184.99|182.59|183.6|181.2|0
1686753600000|2023-06-14 14:40:00|183.6|181.2|184.49|182.09|184.49|182.09|182.47|180.07|0
1686753900000|2023-06-14 14:45:00|184.74|182.34|183.73|181.33|184.86|182.46|183.6|181.2|0
1686754200000|2023-06-14 14:50:00|183.85|181.45|184.73|182.33|184.73|182.33|183.6|181.2|0
1686754500000|2023-06-14 14:55:00|184.86|182.46|184.73|182.33|185.49|183.09|184.23|181.83|0
1686754800000|2023-06-14 15:00:00|184.86|182.46|184.73|182.33|185.37|182.97|183.6|181.2|0
1686755100000|2023-06-14 15:05:00|184.86|182.46|184.1|181.7|185.36|182.96|184.1|181.7|0
1686755400000|2023-06-14 15:10:00|183.97|181.57|182.09|179.69|184.29|181.89|181.96|179.56|0
1686755700000|2023-06-14 15:15:00|181.84|179.44|180.96|178.56|181.96|179.56|180.71|178.31|0
1686756000000|2023-06-14 15:20:00|180.84|178.44|179.34|176.94|181.21|178.81|178.97|176.57|0
1686756300000|2023-06-14 15:25:00|179.22|176.82|181.05|178.65|181.42|179.02|178.85|176.45|0
1686756600000|2023-06-14 15:30:00|180.92|178.52|183.4|181|183.4|181|180.38|177.98|0
1686756900000|2023-06-14 15:35:00|183.28|180.88|183.15|180.75|183.28|180.88|182.41|180.01|0
1686757200000|2023-06-14 15:40:00|183.03|180.63|183.78|181.38|183.78|181.38|182.53|180.13|0
1686757500000|2023-06-14 15:45:00|183.9|181.5|183.27|180.87|183.9|181.5|183.15|180.75|0
1686757800000|2023-06-14 15:50:00|183.15|180.75|184.02|181.62|184.15|181.75|183.15|180.75|0
1686758100000|2023-06-14 15:55:00|184.15|181.75|184.65|182.25|185.4|183|184.15|181.75|0
1686758400000|2023-06-14 16:00:00|184.77|182.37|186.92|184.52|187.04|184.64|184.77|182.37|0
1686758700000|2023-06-14 16:05:00|186.79|184.39|185.77|183.37|188.06|185.66|185.52|183.12|0
1686759000000|2023-06-14 16:10:00|185.65|183.25|184.76|182.36|185.9|183.5|184.64|182.24|0
1686759300000|2023-06-14 16:15:00|184.64|182.24|183.51|181.11|185.02|182.62|183.38|180.98|0
1686759600000|2023-06-14 16:20:00|183.63|181.23|184.13|181.73|184.13|181.73|183.38|180.98|0
1686759900000|2023-06-14 16:25:00|184.01|181.61|184.51|182.11|184.76|182.36|184.01|181.61|0
1686760200000|2023-06-14 16:30:00|184.38|181.98|185.26|182.86|185.51|183.11|184.38|181.98|0
1686760500000|2023-06-14 16:35:00|185.39|182.99|185.39|182.99|186.15|183.75|184.88|182.48|0
1686760800000|2023-06-14 16:40:00|185.26|182.86|185.89|183.49|186.02|183.62|185.26|182.86|0
1686761100000|2023-06-14 16:45:00|186.02|183.62|185.89|183.49|186.14|183.74|185.26|182.86|0
1686761400000|2023-06-14 16:50:00|185.76|183.36|185|182.6|186.01|183.61|185|182.6|0
1686761700000|2023-06-14 16:55:00|185.13|182.73|184.94|182.54|185.51|183.11|184.75|182.35|0
1686762000000|2023-06-14 17:00:00|185|182.6|186.52|184.12|186.64|184.24|185|182.6|0
1686762300000|2023-06-14 17:05:00|186.64|184.24|187.02|184.62|187.28|184.88|186.52|184.12|0
1686762600000|2023-06-14 17:10:00|186.9|184.5|188.04|185.64|188.93|186.53|186.9|184.5|0
1686762900000|2023-06-14 17:15:00|188.17|185.77|189.57|187.17|189.7|187.3|188.17|185.77|0
1686763200000|2023-06-14 17:20:00|189.7|187.3|188.8|186.4|190.21|187.81|188.8|186.4|0
1686763500000|2023-06-14 17:25:00|188.93|186.53|189.05|186.65|189.57|187.17|188.54|186.14|0
1686763800000|2023-06-14 17:30:00|188.93|186.53|188.29|185.89|190.72|188.32|188.16|185.76|0
1686764100000|2023-06-14 17:35:00|188.41|186.01|188.67|186.27|189.56|187.16|188.41|186.01|0
1686764400000|2023-06-14 17:40:00|188.54|186.14|189.56|187.16|189.56|187.16|188.28|185.88|0
1686764700000|2023-06-14 17:45:00|189.43|187.03|188.66|186.26|190.33|187.93|188.54|186.14|0
1686765000000|2023-06-14 17:50:00|188.79|186.39|188.54|186.14|189.69|187.29|188.28|185.88|0
1686765300000|2023-06-14 17:55:00|188.41|186.01|189.11|186.71|189.5|187.1|188.15|185.75|0
1686765600000|2023-06-14 18:00:00|189.24|186.84|195.67|193.27|199.06|196.66|189.24|186.84|0
1686765900000|2023-06-14 18:05:00|196.59|194.19|200.32|197.92|206.14|203.74|196.59|194.19|0
1686766200000|2023-06-14 18:10:00|200.73|198.33|200.19|197.79|203.02|200.62|197.46|195.06|0
1686766500000|2023-06-14 18:15:00|199.79|197.39|202.74|200.34|204.78|202.38|199.38|196.98|0
1686766800000|2023-06-14 18:20:00|203.01|200.61|204.64|202.24|205.32|202.92|201.12|198.72|0
1686767100000|2023-06-14 18:25:00|205.05|202.65|202.06|199.66|206.41|204.01|201.66|199.26|0
1686767400000|2023-06-14 18:30:00|202.2|199.8|202.2|199.8|204.77|202.37|198.84|196.44|0
1686767700000|2023-06-14 18:35:00|201.79|199.39|198.31|195.91|201.79|199.39|195.13|192.73|0
1686768000000|2023-06-14 18:40:00|197.78|195.38|191.07|188.67|198.44|196.04|190.55|188.15|0
1686768300000|2023-06-14 18:45:00|190.16|187.76|188.41|186.01|194.21|191.81|188.41|186.01|0
1686768600000|2023-06-14 18:50:00|187.77|185.37|190.21|187.81|193.73|191.33|187.77|185.37|0
1686768900000|2023-06-14 18:55:00|190.34|187.94|191.89|189.49|192.48|190.08|188.78|186.38|0
1686769200000|2023-06-14 19:00:00|191.76|189.36|189.04|186.64|192.02|189.62|188.52|186.12|0
1686769500000|2023-06-14 19:05:00|189.3|186.9|183.41|181.01|189.43|187.03|182.65|180.25|0
1686769800000|2023-06-14 19:10:00|183.03|180.63|190.72|188.32|190.72|188.32|183.03|180.63|0
1686770100000|2023-06-14 19:15:00|190.85|188.45|192.15|189.75|195.17|192.77|190.72|188.32|0
1686770400000|2023-06-14 19:20:00|192.54|190.14|188.52|186.12|192.8|190.4|186.97|184.57|0
1686770700000|2023-06-14 19:25:00|188.39|185.99|190.32|187.92|190.71|188.31|185.69|183.29|0
1686771000000|2023-06-14 19:30:00|190.84|188.44|189.67|187.27|192.8|190.4|188.77|186.37|0
1686771300000|2023-06-14 19:35:00|189.55|187.15|189.54|187.14|190.45|188.05|188.25|185.85|0
1686771600000|2023-06-14 19:40:00|189.29|186.89|191.88|189.48|192.79|190.39|189.28|186.88|0
1686771900000|2023-06-14 19:45:00|191.62|189.22|194.5|192.1|194.63|192.23|190.84|188.44|0
1686772200000|2023-06-14 19:50:00|194.1|191.7|193.45|191.05|198.34|195.94|192.79|190.39|0
1686772500000|2023-06-14 19:55:00|193.97|191.57|187.6|185.2|193.97|191.57|187.6|185.2|0
1686772800000|2023-06-14 20:00:00|187.73|185.33|186.06|183.66|188.25|185.85|185.68|183.28|0
1686773100000|2023-06-14 20:05:00|186.19|183.79|186.19|183.79|186.7|184.3|185.94|183.54|0
1686773400000|2023-06-14 20:10:00|186.32|183.92|186.32|183.92|186.83|184.43|186.06|183.66|0
1686773700000|2023-06-14 20:15:00|186.39|183.59|187.16|184.36|187.28|184.48|186.26|183.46|0
1686774000000|2023-06-14 20:20:00|187.03|184.23|187.03|184.23|187.16|184.36|186.77|183.97|0
1686774300000|2023-06-14 20:25:00|186.9|184.1|186.45|183.65|187.03|184.23|186.38|183.58|0
1686774600000|2023-06-14 20:30:00|186.38|183.58|185.87|183.07|186.38|183.58|185.74|182.94|0
1686774900000|2023-06-14 20:35:00|185.74|182.94|185.36|182.56|185.74|182.94|185.23|182.43|0
1686775200000|2023-06-14 20:40:00|185.23|182.43|184.34|181.54|185.36|182.56|184.34|181.54|0
1686775500000|2023-06-14 20:45:00|184.47|181.67|184.47|181.67|184.72|181.92|184.21|181.41|0
1686775800000|2023-06-14 20:50:00|184.41|181.61|184.72|181.92|184.72|181.92|183.96|181.16|0
1686776100000|2023-06-14 20:55:00|184.59|181.79|184.88|182.08|185.99|183.19|184.59|181.79|0
1686776400000|2023-06-14 21:00:00|184.94|182.14|185.17|182.37|185.4|182.6|184.9|182.1|0
1686776700000|2023-06-14 21:05:00|185.23|182.43|185.26|182.46|185.38|182.58|185.1|182.3|0
1686777000000|2023-06-14 21:10:00|185.21|182.41|185.36|182.56|185.36|182.56|185.21|182.41|0
1686777300000|2023-06-14 21:15:00|185.4|182.6|184.83|182.03|185.4|182.6|184.81|182.01|0
1686777600000|2023-06-14 21:20:00|184.85|182.05|184.85|182.05|184.85|182.05|184.81|182.01|0
1686777900000|2023-06-14 21:25:00|185.09|182.29|185.13|182.33|185.18|182.38|184.93|182.13|0
1686778200000|2023-06-14 21:30:00|185.18|182.38|185.26|182.46|185.43|182.63|185.13|182.33|0
1686778500000|2023-06-14 21:35:00|184.93|182.13|185.22|182.42|185.22|182.42|184.93|182.13|0
1686778800000|2023-06-14 21:40:00|185.27|182.47|185.14|182.34|185.27|182.47|185.14|182.34|0
1686779100000|2023-06-14 21:45:00|185.12|182.32|185.22|182.42|185.22|182.42|185.03|182.23|0
1686779400000|2023-06-14 21:50:00|185.23|182.43|185.46|182.66|185.47|182.67|185.19|182.39|0
1686779700000|2023-06-14 21:55:00|185.47|182.67|185.35|182.55|185.47|182.67|185.23|182.43|0
1686780000000|2023-06-14 22:00:00|186.04|183.24|184.95|182.15|186.61|183.81|184.82|182.02|0
1686780300000|2023-06-14 22:05:00|185.02|182.22|185.33|182.53|185.46|182.66|185.02|182.22|0
1686780600000|2023-06-14 22:10:00|185.2|182.4|185.33|182.53|185.33|182.53|184.95|182.15|0
1686780900000|2023-06-14 22:15:00|185.46|182.66|186.09|183.29|186.29|183.49|185.33|182.53|0
1686781200000|2023-06-14 22:20:00|185.97|183.17|186.22|183.42|186.35|183.55|185.97|183.17|0
1686781500000|2023-06-14 22:25:00|186.09|183.29|186.03|183.23|186.22|183.42|185.71|182.91|0
1686781800000|2023-06-14 22:30:00|186.09|183.29|185.96|183.16|186.28|183.48|185.83|183.03|0
1686782100000|2023-06-14 22:35:00|185.9|183.1|185.52|182.72|185.96|183.16|185.45|182.65|0
1686782400000|2023-06-14 22:40:00|185.58|182.78|185.19|182.39|185.58|182.78|185.07|182.27|0
1686782700000|2023-06-14 22:45:00|185.32|182.52|185.57|182.77|185.83|183.03|185.07|182.27|0
1686783000000|2023-06-14 22:50:00|185.51|182.71|185.32|182.52|185.7|182.9|185.32|182.52|0
1686783300000|2023-06-14 22:55:00|185.44|182.64|183.93|181.13|185.95|183.15|183.93|181.13|0
1686783600000|2023-06-14 23:00:00|184.06|181.26|184.31|181.51|184.31|181.51|183.67|180.87|0
1686783900000|2023-06-14 23:05:00|184.18|181.38|184.31|181.51|184.44|181.64|184.18|181.38|0
1686784200000|2023-06-14 23:10:00|184.44|181.64|184.44|181.64|184.69|181.89|184.18|181.38|0
1686784500000|2023-06-14 23:15:00|184.56|181.76|184.05|181.25|184.69|181.89|184.05|181.25|0
1686784800000|2023-06-14 23:20:00|184.18|181.38|184.63|181.83|184.63|181.83|184.05|181.25|0
1686785100000|2023-06-14 23:25:00|184.56|181.76|184.82|182.02|184.82|182.02|184.18|181.38|0
1686785400000|2023-06-14 23:30:00|184.88|182.08|184.69|181.89|184.94|182.14|184.56|181.76|0
1686785700000|2023-06-14 23:35:00|184.75|181.95|184.43|181.63|184.75|181.95|184.3|181.5|0
1686786000000|2023-06-14 23:40:00|184.56|181.76|185.01|182.21|185.07|182.27|184.43|181.63|0
1686786300000|2023-06-14 23:45:00|185.07|182.27|184.81|182.01|185.07|182.27|184.68|181.88|0
1686786600000|2023-06-14 23:50:00|184.94|182.14|184.94|182.14|184.94|182.14|184.42|181.62|0
1686786900000|2023-06-14 23:55:00|184.87|182.07|185.45|182.65|185.52|182.72|184.81|182.01|0
1686787200000|2023-06-15 00:00:00|185.19|182.39|185.19|182.39|185.7|182.9|184.74|181.94|0
1686787500000|2023-06-15 00:05:00|185.06|182.26|185.32|182.52|185.32|182.52|184.8|182|0
1686787800000|2023-06-15 00:10:00|185.19|182.39|185.96|183.16|185.96|183.16|185.06|182.26|0
1686788100000|2023-06-15 00:15:00|186.09|183.29|185.18|182.38|186.09|183.29|184.93|182.13|0
1686788400000|2023-06-15 00:20:00|185.31|182.51|185.7|182.9|185.7|182.9|185.18|182.38|0
1686788700000|2023-06-15 00:25:00|185.57|182.77|185.31|182.51|185.7|182.9|185.05|182.25|0
1686789000000|2023-06-15 00:30:00|185.44|182.64|185.18|182.38|185.57|182.77|185.05|182.25|0
1686789300000|2023-06-15 00:35:00|184.92|182.12|184.92|182.12|185.05|182.25|184.79|181.99|0
1686789600000|2023-06-15 00:40:00|184.79|181.99|185.31|182.51|185.43|182.63|184.79|181.99|0
1686789900000|2023-06-15 00:45:00|185.37|182.57|185.3|182.5|185.43|182.63|185.18|182.38|0
1686790200000|2023-06-15 00:50:00|185.18|182.38|185.3|182.5|185.56|182.76|185.18|182.38|0
1686790500000|2023-06-15 00:55:00|185.37|182.57|185.17|182.37|185.43|182.63|185.04|182.24|0
1686790800000|2023-06-15 01:00:00|185.3|182.5|185.17|182.37|185.3|182.5|184.66|181.86|0
1686791100000|2023-06-15 01:05:00|185.3|182.5|185.94|183.14|186.07|183.27|185.3|182.5|0
1686791400000|2023-06-15 01:10:00|186.07|183.27|186.2|183.4|186.52|183.72|185.94|183.14|0
1686791700000|2023-06-15 01:15:00|186.32|183.52|189.49|186.69|189.88|187.08|186.2|183.4|0
1686792000000|2023-06-15 01:20:00|189.36|186.56|190.14|187.34|190.39|187.59|189.23|186.43|0
1686792300000|2023-06-15 01:25:00|190.07|187.27|190.52|187.72|190.78|187.98|189.88|187.08|0
1686792600000|2023-06-15 01:30:00|190.39|187.59|190.39|187.59|190.65|187.85|189.87|187.07|0
1686792900000|2023-06-15 01:35:00|190.26|187.46|190|187.2|190.78|187.98|189.87|187.07|0
1686793200000|2023-06-15 01:40:00|190.13|187.33|191.04|188.24|191.04|188.24|190.13|187.33|0
1686793500000|2023-06-15 01:45:00|191.17|188.37|191.68|188.88|191.68|188.88|191.16|188.36|0
1686793800000|2023-06-15 01:50:00|191.55|188.75|190.9|188.1|191.68|188.88|190.51|187.71|0
1686794100000|2023-06-15 01:55:00|191.03|188.23|190.77|187.97|191.16|188.36|190.77|187.97|0
1686794400000|2023-06-15 02:00:00|190.9|188.1|190.9|188.1|191.42|188.62|190.64|187.84|0
1686794700000|2023-06-15 02:05:00|190.84|188.04|191.03|188.23|191.03|188.23|190.64|187.84|0
1686795000000|2023-06-15 02:10:00|191.16|188.36|191.29|188.49|191.81|189.01|191.03|188.23|0
1686795300000|2023-06-15 02:15:00|191.22|188.42|191.02|188.22|191.29|188.49|190.77|187.97|0
1686795600000|2023-06-15 02:20:00|190.96|188.16|191.02|188.22|191.02|188.22|190.76|187.96|0
1686795900000|2023-06-15 02:25:00|190.89|188.09|190.76|187.96|191.15|188.35|190.63|187.83|0
1686796200000|2023-06-15 02:30:00|190.63|187.83|191.15|188.35|191.41|188.61|190.5|187.7|0
1686796500000|2023-06-15 02:35:00|191.02|188.22|190.37|187.57|191.09|188.29|190.24|187.44|0
1686796800000|2023-06-15 02:40:00|190.5|187.7|190.89|188.09|191.15|188.35|190.5|187.7|0
1686797100000|2023-06-15 02:45:00|190.76|187.96|190.5|187.7|190.95|188.15|190.37|187.57|0
1686797400000|2023-06-15 02:50:00|190.56|187.76|189.85|187.05|190.56|187.76|189.85|187.05|0
1686797700000|2023-06-15 02:55:00|189.72|186.92|189.98|187.18|189.98|187.18|189.59|186.79|0
1686798000000|2023-06-15 03:00:00|189.85|187.05|189.85|187.05|190.1|187.3|189.72|186.92|0
1686798300000|2023-06-15 03:05:00|189.97|187.17|189.33|186.53|189.97|187.17|189.2|186.4|0
1686798600000|2023-06-15 03:10:00|189.46|186.66|189.33|186.53|189.71|186.91|189.2|186.4|0
1686798900000|2023-06-15 03:15:00|189.26|186.46|189.58|186.78|189.58|186.78|189.07|186.27|0
1686799200000|2023-06-15 03:20:00|189.45|186.65|189.19|186.39|189.71|186.91|189.07|186.27|0
1686799500000|2023-06-15 03:25:00|189.07|186.27|189.19|186.39|189.45|186.65|189.06|186.26|0
1686799800000|2023-06-15 03:30:00|189.26|186.46|188.93|186.13|189.32|186.52|188.93|186.13|0
1686800100000|2023-06-15 03:35:00|188.8|186|188.8|186|188.8|186|188.42|185.62|0
1686800400000|2023-06-15 03:40:00|188.87|186.07|188.54|185.74|188.87|186.07|188.42|185.62|0
1686800700000|2023-06-15 03:45:00|188.48|185.68|188.67|185.87|188.8|186|188.48|185.68|0
1686801000000|2023-06-15 03:50:00|188.54|185.74|188.67|185.87|188.67|185.87|188.54|185.74|0
1686801300000|2023-06-15 03:55:00|188.8|186|188.41|185.61|188.8|186|188.28|185.48|0
1686801600000|2023-06-15 04:00:00|188.35|185.55|188.28|185.48|188.54|185.74|188.22|185.42|0
1686801900000|2023-06-15 04:05:00|188.41|185.61|188.02|185.22|188.41|185.61|187.89|185.09|0
1686802200000|2023-06-15 04:10:00|188.15|185.35|188.28|185.48|188.54|185.74|188.15|185.35|0
1686802500000|2023-06-15 04:15:00|188.15|185.35|187.76|184.96|188.15|185.35|187.63|184.83|0
1686802800000|2023-06-15 04:20:00|187.89|185.09|187.76|184.96|187.89|185.09|187.51|184.71|0
1686803100000|2023-06-15 04:25:00|187.89|185.09|188.14|185.34|188.21|185.41|187.76|184.96|0
1686803400000|2023-06-15 04:30:00|188.27|185.47|187.89|185.09|188.47|185.67|187.89|185.09|0
1686803700000|2023-06-15 04:35:00|187.76|184.96|188.01|185.21|188.01|185.21|187.76|184.96|0
1686804000000|2023-06-15 04:40:00|188.08|185.28|188.27|185.47|188.4|185.6|188.01|185.21|0
1686804300000|2023-06-15 04:45:00|188.14|185.34|188.01|185.21|188.14|185.34|187.88|185.08|0
1686804600000|2023-06-15 04:50:00|188.14|185.34|188.01|185.21|188.14|185.34|187.88|185.08|0
1686804900000|2023-06-15 04:55:00|188.14|185.34|188.13|185.33|188.33|185.53|188.13|185.33|0
1686805200000|2023-06-15 05:00:00|188.01|185.21|188.9|186.1|188.91|186.11|188.01|185.21|0
1686805500000|2023-06-15 05:05:00|188.78|185.98|188.77|185.97|189.16|186.36|188.52|185.72|0
1686805800000|2023-06-15 05:10:00|188.65|185.85|189.03|186.23|189.29|186.49|188.65|185.85|0
1686806100000|2023-06-15 05:15:00|188.97|186.17|188.39|185.59|188.97|186.17|188.26|185.46|0
1686806400000|2023-06-15 05:20:00|188.26|185.46|188.51|185.71|188.64|185.84|188|185.2|0
1686806700000|2023-06-15 05:25:00|188.58|185.78|187.42|184.62|188.64|185.84|187.23|184.43|0
1686807000000|2023-06-15 05:30:00|187.36|184.56|187.35|184.55|187.61|184.81|186.84|184.04|0
1686807300000|2023-06-15 05:35:00|187.29|184.49|187.87|185.07|187.99|185.19|187.1|184.3|0
1686807600000|2023-06-15 05:40:00|187.99|185.19|188.12|185.32|188.38|185.58|187.74|184.94|0
1686807900000|2023-06-15 05:45:00|187.99|185.19|188.38|185.58|188.38|185.58|187.73|184.93|0
1686808200000|2023-06-15 05:50:00|188.44|185.64|188.5|185.7|188.7|185.9|188.25|185.45|0
1686808500000|2023-06-15 05:55:00|188.63|185.83|188.12|185.32|188.63|185.83|187.99|185.19|0
1686808800000|2023-06-15 06:00:00|187.99|185.19|189.79|186.99|189.79|186.99|187.99|185.19|0
1686809100000|2023-06-15 06:05:00|189.59|187.19|189.01|186.61|189.59|187.19|188.56|186.16|0
1686809400000|2023-06-15 06:10:00|188.94|186.54|188.81|186.41|188.94|186.54|188.68|186.28|0
1686809700000|2023-06-15 06:15:00|188.94|186.54|190.1|187.7|190.17|187.77|188.81|186.41|0
1686810000000|2023-06-15 06:20:00|190.23|187.83|189.32|186.92|190.23|187.83|189.32|186.92|0
1686810300000|2023-06-15 06:25:00|189.45|187.05|190.23|187.83|190.75|188.35|189.45|187.05|0
1686810600000|2023-06-15 06:30:00|190.29|187.89|190.74|188.34|190.87|188.47|190.23|187.83|0
1686810900000|2023-06-15 06:35:00|190.68|188.28|190.94|188.54|191.52|189.12|190.48|188.08|0
1686811200000|2023-06-15 06:40:00|191|188.6|190.74|188.34|191|188.6|190.48|188.08|0
1686811500000|2023-06-15 06:45:00|190.87|188.47|190.87|188.47|191|188.6|190.35|187.95|0
1686811800000|2023-06-15 06:50:00|190.74|188.34|190.22|187.82|190.87|188.47|190.22|187.82|0
1686812100000|2023-06-15 06:55:00|190.09|187.69|190.09|187.69|190.22|187.82|189.83|187.43|0
1686812400000|2023-06-15 07:00:00|190.22|187.82|192.82|190.42|192.95|190.55|190.22|187.82|0
1686812700000|2023-06-15 07:05:00|192.69|190.29|192.68|190.28|193.08|190.68|191.9|189.5|0
1686813000000|2023-06-15 07:10:00|192.81|190.41|192.42|190.02|193.34|190.94|192.29|189.89|0
1686813300000|2023-06-15 07:15:00|192.29|189.89|191.38|188.98|192.42|190.02|191.38|188.98|0
1686813600000|2023-06-15 07:20:00|191.25|188.85|191.51|189.11|191.51|189.11|190.6|188.2|0
1686813900000|2023-06-15 07:25:00|191.57|189.17|191.24|188.84|191.77|189.37|191.24|188.84|0
1686814200000|2023-06-15 07:30:00|191.11|188.71|190.46|188.06|191.18|188.78|190.21|187.81|0
1686814500000|2023-06-15 07:35:00|190.59|188.19|191.5|189.1|191.89|189.49|190.59|188.19|0
1686814800000|2023-06-15 07:40:00|191.44|189.04|191.5|189.1|192.28|189.88|191.24|188.84|0
1686815100000|2023-06-15 07:45:00|191.37|188.97|190.07|187.67|191.37|188.97|190.07|187.67|0
1686815400000|2023-06-15 07:50:00|189.94|187.54|189.94|187.54|190.2|187.8|189.81|187.41|0
1686815700000|2023-06-15 07:55:00|189.81|187.41|189.42|187.02|190.2|187.8|189.17|186.77|0
1686816000000|2023-06-15 08:00:00|189.55|187.15|188.9|186.5|189.81|187.41|188.71|186.31|0
1686816300000|2023-06-15 08:05:00|189.03|186.63|189.55|187.15|190.32|187.92|189.03|186.63|0
1686816600000|2023-06-15 08:10:00|189.68|187.28|189.93|187.53|190.32|187.92|189.68|187.28|0
1686816900000|2023-06-15 08:15:00|190.06|187.66|189.03|186.63|190.06|187.66|188.9|186.5|0
1686817200000|2023-06-15 08:20:00|189.16|186.76|189.93|187.53|190.13|187.73|188.9|186.5|0
1686817500000|2023-06-15 08:25:00|190.13|187.73|190.32|187.92|190.45|188.05|189.93|187.53|0
1686817800000|2023-06-15 08:30:00|190.45|188.05|190.83|188.43|190.9|188.5|190.19|187.79|0
1686818100000|2023-06-15 08:35:00|190.7|188.3|191.35|188.95|191.35|188.95|190.57|188.17|0
1686818400000|2023-06-15 08:40:00|191.48|189.08|192.91|190.51|193.18|190.78|191.48|189.08|0
1686818700000|2023-06-15 08:45:00|193.05|190.65|192.65|190.25|193.44|191.04|192.39|189.99|0
1686819000000|2023-06-15 08:50:00|192.78|190.38|192.13|189.73|192.91|190.51|192|189.6|0
1686819300000|2023-06-15 08:55:00|192.26|189.86|192.91|190.51|193.17|190.77|192.13|189.73|0
1686819600000|2023-06-15 09:00:00|193.11|190.71|192.39|189.99|193.17|190.77|192.13|189.73|0
1686819900000|2023-06-15 09:05:00|192.26|189.86|193.04|190.64|193.3|190.9|192.26|189.86|0
1686820200000|2023-06-15 09:10:00|192.91|190.51|192.51|190.11|192.91|190.51|192.25|189.85|0
1686820500000|2023-06-15 09:15:00|192.64|190.24|193.69|191.29|193.82|191.42|192.51|190.11|0
1686820800000|2023-06-15 09:20:00|193.82|191.42|194.61|192.21|194.87|192.47|193.43|191.03|0
1686821100000|2023-06-15 09:25:00|194.74|192.34|194.54|192.14|195|192.6|194.21|191.81|0
1686821400000|2023-06-15 09:30:00|194.6|192.2|193.68|191.28|194.6|192.2|193.16|190.76|0
1686821700000|2023-06-15 09:35:00|193.82|191.42|193.68|191.28|194.08|191.68|193.16|190.76|0
1686822000000|2023-06-15 09:40:00|193.81|191.41|193.29|190.89|194.08|191.68|193.16|190.76|0
1686822300000|2023-06-15 09:45:00|193.36|190.96|194.47|192.07|194.47|192.07|193.03|190.63|0
1686822600000|2023-06-15 09:50:00|194.4|192|195.12|192.72|195.12|192.72|193.81|191.41|0
1686822900000|2023-06-15 09:55:00|195.06|192.66|194.07|191.67|195.12|192.72|193.81|191.41|0
1686823200000|2023-06-15 10:00:00|194.2|191.8|193.94|191.54|194.33|191.93|193.68|191.28|0
1686823500000|2023-06-15 10:05:00|193.81|191.41|194.2|191.8|194.33|191.93|193.41|191.01|0
1686823800000|2023-06-15 10:10:00|194.33|191.93|194.98|192.58|195.12|192.72|193.93|191.53|0
1686824100000|2023-06-15 10:15:00|194.72|192.32|195.64|193.24|195.91|193.51|194.33|191.93|0
1686824400000|2023-06-15 10:20:00|195.51|193.11|196.17|193.77|196.17|193.77|194.98|192.58|0
1686824700000|2023-06-15 10:25:00|196.24|193.84|195.64|193.24|196.57|194.17|195.51|193.11|0
1686825000000|2023-06-15 10:30:00|195.51|193.11|196.83|194.43|196.96|194.56|195.37|192.97|0
1686825300000|2023-06-15 10:35:00|196.96|194.56|197.09|194.69|197.09|194.69|196.56|194.16|0
1686825600000|2023-06-15 10:40:00|197.22|194.82|197.22|194.82|197.49|195.09|197.09|194.69|0
1686825900000|2023-06-15 10:45:00|197.09|194.69|197.49|195.09|197.69|195.29|196.82|194.42|0
1686826200000|2023-06-15 10:50:00|197.62|195.22|197.22|194.82|197.75|195.35|197.09|194.69|0
1686826500000|2023-06-15 10:55:00|197.15|194.75|196.95|194.55|197.22|194.82|196.76|194.36|0
1686826800000|2023-06-15 11:00:00|196.82|194.42|196.42|194.02|196.82|194.42|196.02|193.62|0
1686827100000|2023-06-15 11:05:00|196.55|194.15|196.01|193.61|197.35|194.95|195.87|193.47|0
1686827400000|2023-06-15 11:10:00|196.14|193.74|196.54|194.14|197.07|194.67|196.14|193.74|0
1686827700000|2023-06-15 11:15:00|196.4|194|196.67|194.27|196.8|194.4|196|193.6|0
1686828000000|2023-06-15 11:20:00|196.53|194.13|197.12|194.72|197.65|195.25|195.74|193.34|0
1686828300000|2023-06-15 11:25:00|196.99|194.59|196.99|194.59|197.52|195.12|196.86|194.46|0
1686828600000|2023-06-15 11:30:00|196.86|194.46|195.66|193.26|196.99|194.59|195.66|193.26|0
1686828900000|2023-06-15 11:35:00|195.8|193.4|197.38|194.98|197.38|194.98|195.8|193.4|0
1686829200000|2023-06-15 11:40:00|197.25|194.85|196.85|194.45|197.25|194.85|196.59|194.19|0
1686829500000|2023-06-15 11:45:00|196.98|194.58|196.32|193.92|196.98|194.58|195.92|193.52|0
1686829800000|2023-06-15 11:50:00|196.19|193.79|196.19|193.79|196.32|193.92|195.53|193.13|0
1686830100000|2023-06-15 11:55:00|196.05|193.65|196.05|193.65|196.32|193.92|195.79|193.39|0
1686830400000|2023-06-15 12:00:00|196.12|193.72|195.39|192.99|196.18|193.78|195.13|192.73|0
1686830700000|2023-06-15 12:05:00|195.33|192.93|195.52|193.12|196.18|193.78|195.26|192.86|0
1686831000000|2023-06-15 12:10:00|195.65|193.25|194.99|192.59|195.92|193.52|194.73|192.33|0
1686831300000|2023-06-15 12:15:00|195.06|192.66|196.44|194.04|196.97|194.57|195.06|192.66|0
1686831600000|2023-06-15 12:20:00|196.57|194.17|197.37|194.97|197.63|195.23|196.05|193.65|0
1686831900000|2023-06-15 12:25:00|197.44|195.04|197.04|194.64|198.03|195.63|196.91|194.51|0
1686832200000|2023-06-15 12:30:00|198.03|195.63|197.1|194.7|198.03|195.63|195.32|192.92|0
1686832500000|2023-06-15 12:35:00|197.23|194.83|200.7|198.3|200.7|198.3|196.97|194.57|0
1686832800000|2023-06-15 12:40:00|200.83|198.43|198.69|196.29|200.83|198.43|198.56|196.16|0
1686833100000|2023-06-15 12:45:00|198.82|196.42|195.9|193.5|198.96|196.56|195.77|193.37|0
1686833400000|2023-06-15 12:50:00|196.17|193.77|194.45|192.05|196.3|193.9|194.39|191.99|0
1686833700000|2023-06-15 12:55:00|194.32|191.92|195.11|192.71|195.38|192.98|194.32|191.92|0
1686834000000|2023-06-15 13:00:00|194.98|192.58|193.93|191.53|195.9|193.5|193.93|191.53|0
1686834300000|2023-06-15 13:05:00|193.8|191.4|193.4|191|194.58|192.18|193.27|190.87|0
1686834600000|2023-06-15 13:10:00|193.53|191.13|194.32|191.92|194.84|192.44|193.4|191|0
1686834900000|2023-06-15 13:15:00|194.45|192.05|191.7|189.3|194.45|192.05|191.7|189.3|0
1686835200000|2023-06-15 13:20:00|191.57|189.17|192.74|190.34|192.74|190.34|191.57|189.17|0
1686835500000|2023-06-15 13:25:00|193|190.6|193.4|191|193.53|191.13|192.22|189.82|0
1686835800000|2023-06-15 13:30:00|193.26|190.86|192.61|190.21|193.66|191.26|191.31|188.91|0
1686836100000|2023-06-15 13:35:00|192.87|190.47|189.49|187.09|193.13|190.73|188.85|186.45|0
1686836400000|2023-06-15 13:40:00|189.36|186.96|186.52|184.12|189.96|187.56|186.52|184.12|0
1686836700000|2023-06-15 13:45:00|186.65|184.25|185.32|182.92|187.03|184.63|183.35|180.95|0
1686837000000|2023-06-15 13:50:00|184.81|182.41|183.44|181.04|185.07|182.67|182.17|179.77|0
1686837300000|2023-06-15 13:55:00|183.94|181.54|183.31|180.91|184.81|182.41|183.06|180.66|0
1686837600000|2023-06-15 14:00:00|182.81|180.41|181.69|179.29|184.44|182.04|181.32|178.92|0
1686837900000|2023-06-15 14:05:00|181.44|179.04|181.28|178.88|183.89|181.49|180.05|177.65|0
1686838200000|2023-06-15 14:10:00|181.16|178.76|181.9|179.5|182.64|180.24|180.54|178.14|0
1686838500000|2023-06-15 14:15:00|182.02|179.62|182.64|180.24|184.14|181.74|181.77|179.37|0
1686838800000|2023-06-15 14:20:00|182.52|180.12|182.89|180.49|183.64|181.24|180.78|178.38|0
1686839100000|2023-06-15 14:25:00|182.64|180.24|180.17|177.77|182.64|180.24|179.43|177.03|0
1686839400000|2023-06-15 14:30:00|179.92|177.52|181.97|179.57|183.51|181.11|179.8|177.4|0
1686839700000|2023-06-15 14:35:00|182.22|179.82|184.71|182.31|185.22|182.82|182.01|179.61|0
1686840000000|2023-06-15 14:40:00|184.97|182.57|181.85|179.45|185.09|182.69|181.35|178.95|0
1686840300000|2023-06-15 14:45:00|181.97|179.57|179.87|177.47|181.97|179.57|178.64|176.24|0
1686840600000|2023-06-15 14:50:00|179.62|177.22|180.85|178.45|182.46|180.06|179.62|177.22|0
1686840900000|2023-06-15 14:55:00|181.1|178.7|180.36|177.96|181.72|179.32|179.74|177.34|0
1686841200000|2023-06-15 15:00:00|180.23|177.83|178.76|176.36|180.6|178.2|178.64|176.24|0
1686841500000|2023-06-15 15:05:00|178.88|176.48|179.25|176.85|181.1|178.7|178.27|175.87|0
1686841800000|2023-06-15 15:10:00|179|176.6|178.02|175.62|179.62|177.22|177.41|175.01|0
1686842100000|2023-06-15 15:15:00|178.14|175.74|179.44|177.04|179.68|177.28|176.07|173.67|0
1686842400000|2023-06-15 15:20:00|179.56|177.16|177.98|175.58|179.68|177.28|177.74|175.34|0
1686842700000|2023-06-15 15:25:00|178.22|175.82|175.93|173.53|178.34|175.94|175.93|173.53|0
1686843000000|2023-06-15 15:30:00|176.17|173.77|176.65|174.25|177.98|175.58|176.17|173.77|0
1686843300000|2023-06-15 15:35:00|176.77|174.37|174.73|172.33|176.77|174.37|174.37|171.97|0
1686843600000|2023-06-15 15:40:00|174.49|172.09|177.01|174.61|177.37|174.97|174.01|171.61|0
1686843900000|2023-06-15 15:45:00|176.89|174.49|178.5|176.1|179.11|176.71|176.17|173.77|0
1686844200000|2023-06-15 15:50:00|178.26|175.86|176.69|174.29|178.87|176.47|176.57|174.17|0
1686844500000|2023-06-15 15:55:00|176.81|174.41|176.15|173.75|177.17|174.77|175.97|173.57|0
1686844800000|2023-06-15 16:00:00|176.21|173.81|176.09|173.69|176.45|174.05|175.37|172.97|0
1686845100000|2023-06-15 16:05:00|175.97|173.57|175.84|173.44|176.93|174.53|175.72|173.32|0
1686845400000|2023-06-15 16:10:00|175.72|173.32|177.65|175.25|177.77|175.37|175.6|173.2|0
1686845700000|2023-06-15 16:15:00|177.53|175.13|176.44|174.04|177.77|175.37|176.32|173.92|0
1686846000000|2023-06-15 16:20:00|176.68|174.28|175.24|172.84|176.68|174.28|174.76|172.36|0
1686846300000|2023-06-15 16:25:00|175.36|172.96|175.24|172.84|175.6|173.2|174.88|172.48|0
1686846600000|2023-06-15 16:30:00|175.12|172.72|176.2|173.8|176.56|174.16|174.4|172|0
1686846900000|2023-06-15 16:35:00|176.08|173.68|175.35|172.95|176.8|174.4|175.23|172.83|0
1686847200000|2023-06-15 16:40:00|175.23|172.83|175.35|172.95|175.59|173.19|174.1|171.7|0
1686847500000|2023-06-15 16:45:00|175.23|172.83|175.71|173.31|176.79|174.39|175.23|172.83|0
1686847800000|2023-06-15 16:50:00|175.59|173.19|175.83|173.43|176.31|173.91|175.35|172.95|0
1686848100000|2023-06-15 16:55:00|176.07|173.67|175.45|173.05|176.67|174.27|175.33|172.93|0
1686848400000|2023-06-15 17:00:00|175.57|173.17|176.65|174.25|177.01|174.61|175.33|172.93|0
1686848700000|2023-06-15 17:05:00|176.77|174.37|177.98|175.58|178.34|175.94|176.17|173.77|0
1686849000000|2023-06-15 17:10:00|177.86|175.46|178.7|176.3|178.7|176.3|177.01|174.61|0
1686849300000|2023-06-15 17:15:00|178.82|176.42|177.97|175.57|178.94|176.54|177.85|175.45|0
1686849600000|2023-06-15 17:20:00|178.09|175.69|176.52|174.12|178.09|175.69|176.28|173.88|0
1686849900000|2023-06-15 17:25:00|176.76|174.36|175.32|172.92|176.89|174.49|175.32|172.92|0
1686850200000|2023-06-15 17:30:00|175.2|172.8|174.84|172.44|175.32|172.92|174.67|172.27|0
1686850500000|2023-06-15 17:35:00|174.96|172.56|175.2|172.8|175.8|173.4|174.25|171.85|0
1686850800000|2023-06-15 17:40:00|175.32|172.92|173.77|171.37|175.56|173.16|173.29|170.89|0
1686851100000|2023-06-15 17:45:00|173.65|171.25|172.34|169.94|173.65|171.25|172.22|169.82|0
1686851400000|2023-06-15 17:50:00|172.46|170.06|171.63|169.23|172.7|170.3|171.63|169.23|0
1686851700000|2023-06-15 17:55:00|171.51|169.11|171.22|168.82|171.51|169.11|170.57|168.17|0
1686852000000|2023-06-15 18:00:00|171.28|168.88|171.04|168.64|171.28|168.88|169.87|167.47|0
1686852300000|2023-06-15 18:05:00|170.92|168.52|172.45|170.05|173.4|171|170.92|168.52|0
1686852600000|2023-06-15 18:10:00|172.57|170.17|172.81|170.41|172.81|170.41|171.51|169.11|0
1686852900000|2023-06-15 18:15:00|172.92|170.52|172.8|170.4|173.04|170.64|171.98|169.58|0
1686853200000|2023-06-15 18:20:00|173.04|170.64|171.5|169.1|173.28|170.88|171.27|168.87|0
1686853500000|2023-06-15 18:25:00|171.38|168.98|170.74|168.34|171.97|169.57|169.97|167.57|0
1686853800000|2023-06-15 18:30:00|170.44|168.04|169.27|166.87|170.56|168.16|169.04|166.64|0
1686854100000|2023-06-15 18:35:00|169.15|166.75|170.54|168.14|170.54|168.14|167.52|165.12|0
1686854400000|2023-06-15 18:40:00|170.43|168.03|168.46|166.06|170.43|168.03|168.34|165.94|0
1686854700000|2023-06-15 18:45:00|168.34|165.94|168.45|166.05|169.5|167.1|168.11|165.71|0
1686855000000|2023-06-15 18:50:00|168.69|166.29|165.59|163.19|168.69|166.29|165.59|163.19|0
1686855300000|2023-06-15 18:55:00|165.82|163.42|164.68|162.28|166.39|163.99|163.55|161.15|0
1686855600000|2023-06-15 19:00:00|164|161.6|166.96|164.56|167.3|164.9|163.77|161.37|0
1686855900000|2023-06-15 19:05:00|166.73|164.33|166.61|164.21|168.68|166.28|166.27|163.87|0
1686856200000|2023-06-15 19:10:00|167.18|164.78|165.13|162.73|167.3|164.9|165.13|162.73|0
1686856500000|2023-06-15 19:15:00|164.9|162.5|167.45|165.05|167.79|165.39|164.11|161.71|0
1686856800000|2023-06-15 19:20:00|167.33|164.93|168.25|165.85|168.71|166.31|166.82|164.42|0
1686857100000|2023-06-15 19:25:00|168.13|165.73|167.1|164.7|168.94|166.54|167.1|164.7|0
1686857400000|2023-06-15 19:30:00|167.33|164.93|167.56|165.16|167.56|165.16|166.19|163.79|0
1686857700000|2023-06-15 19:35:00|167.44|165.04|168.44|166.04|169.63|167.23|167.44|165.04|0
1686858000000|2023-06-15 19:40:00|168.21|165.81|168.09|165.69|168.56|166.16|166.83|164.43|0
1686858300000|2023-06-15 19:45:00|168.21|165.81|165.96|163.56|168.79|166.39|165.85|163.45|0
1686858600000|2023-06-15 19:50:00|165.73|163.33|167.34|164.94|167.46|165.06|164.48|162.08|0
1686858900000|2023-06-15 19:55:00|167.8|165.4|168.26|165.86|170.7|168.3|167.8|165.4|0
1686859200000|2023-06-15 20:00:00|169.54|167.14|169.51|167.11|169.77|167.37|167.88|165.48|0
1686859500000|2023-06-15 20:05:00|169.63|167.23|169.98|167.58|170.45|168.05|169.34|166.94|0
1686859800000|2023-06-15 20:10:00|169.86|167.46|170.44|168.04|170.91|168.51|169.63|167.23|0
1686860100000|2023-06-15 20:15:00|170.88|168.08|169.59|166.79|170.88|168.08|169.59|166.79|0
1686860400000|2023-06-15 20:20:00|169.71|166.91|169.82|167.02|169.82|167.02|169.36|166.56|0
1686860700000|2023-06-15 20:25:00|169.94|167.14|169.47|166.67|169.94|167.14|169.47|166.67|0
1686861000000|2023-06-15 20:30:00|169.59|166.79|170.17|167.37|170.29|167.49|169.59|166.79|0
1686861300000|2023-06-15 20:35:00|170.29|167.49|170.17|167.37|170.4|167.6|170.05|167.25|0
1686861600000|2023-06-15 20:40:00|170.28|167.48|170.17|167.37|170.28|167.48|169.93|167.13|0
1686861900000|2023-06-15 20:45:00|170.28|167.48|170.16|167.36|170.52|167.72|170.05|167.25|0
1686862200000|2023-06-15 20:50:00|170.28|167.48|169.93|167.13|170.28|167.48|169.7|166.9|0
1686862500000|2023-06-15 20:55:00|169.81|167.01|170.1|167.3|170.39|167.59|169.75|166.95|0
1686862800000|2023-06-15 21:00:00|170.18|167.38|169.66|166.86|170.18|167.38|169.65|166.85|0
1686863100000|2023-06-15 21:05:00|169.64|166.84|169.75|166.95|169.83|167.03|169.64|166.84|0
1686863400000|2023-06-15 21:10:00|169.82|167.02|169.67|166.87|169.87|167.07|169.67|166.87|0
1686863700000|2023-06-15 21:15:00|169.59|166.79|169.67|166.87|169.67|166.87|169.59|166.79|0
1686864300000|2023-06-15 21:25:00|169.66|166.86|169.45|166.65|169.69|166.89|169.25|166.45|0
1686864600000|2023-06-15 21:30:00|169.25|166.45|169.35|166.55|169.47|166.67|169.24|166.44|0
1686864900000|2023-06-15 21:35:00|169.14|166.34|169.16|166.36|169.16|166.36|168.69|165.89|0
1686865200000|2023-06-15 21:40:00|169.17|166.37|169.16|166.36|169.17|166.37|168.97|166.17|0
1686865500000|2023-06-15 21:45:00|169.14|166.34|169.19|166.39|169.19|166.39|169.14|166.34|0
1686865800000|2023-06-15 21:50:00|169.26|166.46|169.31|166.51|169.36|166.56|169.19|166.39|0
1686866100000|2023-06-15 21:55:00|169.32|166.52|169.01|166.21|169.38|166.58|169.01|166.21|0
1686866400000|2023-06-15 22:00:00|169.5|166.7|170.61|167.81|170.72|167.92|169.5|166.7|0
1686866700000|2023-06-15 22:05:00|170.55|167.75|170.49|167.69|170.61|167.81|170.25|167.45|0
1686867000000|2023-06-15 22:10:00|170.37|167.57|170.31|167.51|170.37|167.57|169.67|166.87|0
1686867300000|2023-06-15 22:15:00|170.37|167.57|170.25|167.45|170.37|167.57|169.43|166.63|0
1686867600000|2023-06-15 22:20:00|170.13|167.33|170.6|167.8|170.6|167.8|170.02|167.22|0
1686867900000|2023-06-15 22:25:00|170.48|167.68|170.07|167.27|170.6|167.8|170.01|167.21|0
1686868200000|2023-06-15 22:30:00|170.01|167.21|170.71|167.91|170.83|168.03|169.9|167.1|0
1686868500000|2023-06-15 22:35:00|170.83|168.03|170.95|168.15|171.06|168.26|170.71|167.91|0
1686868800000|2023-06-15 22:40:00|170.89|168.09|170.94|168.14|171.18|168.38|170.71|167.91|0
1686869100000|2023-06-15 22:45:00|171.01|168.21|171.3|168.5|171.3|168.5|170.71|167.91|0
1686869400000|2023-06-15 22:50:00|171.36|168.56|171.29|168.49|171.41|168.61|171.18|168.38|0
1686869700000|2023-06-15 22:55:00|171.41|168.61|171.17|168.37|171.41|168.61|171.17|168.37|0
1686870000000|2023-06-15 23:00:00|171.06|168.26|170.59|167.79|171.17|168.37|170.59|167.79|0
1686870300000|2023-06-15 23:05:00|170.7|167.9|170.7|167.9|170.7|167.9|170.47|167.67|0
1686870600000|2023-06-15 23:10:00|170.65|167.85|170.53|167.73|170.7|167.9|170.47|167.67|0
1686870900000|2023-06-15 23:15:00|170.47|167.67|170.58|167.78|170.7|167.9|170.47|167.67|0
1686871200000|2023-06-15 23:20:00|170.64|167.84|170.46|167.66|170.7|167.9|170.46|167.66|0
1686871500000|2023-06-15 23:25:00|170.52|167.72|170.76|167.96|170.81|168.01|170.46|167.66|0
1686871800000|2023-06-15 23:30:00|170.81|168.01|170.93|168.13|171.05|168.25|170.7|167.9|0
1686872100000|2023-06-15 23:35:00|170.99|168.19|171.04|168.24|171.51|168.71|170.93|168.13|0
1686872400000|2023-06-15 23:40:00|170.99|168.19|170.57|167.77|170.99|168.19|170.46|167.66|0
1686872700000|2023-06-15 23:45:00|170.69|167.89|171.04|168.24|171.16|168.36|170.69|167.89|0
1686873000000|2023-06-15 23:50:00|170.92|168.12|170.92|168.12|171.04|168.24|170.8|168|0
1686873300000|2023-06-15 23:55:00|170.98|168.18|171.04|168.24|171.16|168.36|170.69|167.89|0
1686873600000|2023-06-16 00:00:00|171.15|168.35|171.27|168.47|171.39|168.59|171.04|168.24|0
1686873900000|2023-06-16 00:05:00|171.15|168.35|171.74|168.94|171.86|169.06|170.92|168.12|0
1686874200000|2023-06-16 00:10:00|171.62|168.82|171.74|168.94|171.97|169.17|171.38|168.58|0
1686874500000|2023-06-16 00:15:00|171.62|168.82|171.62|168.82|171.85|169.05|171.5|168.7|0
1686874800000|2023-06-16 00:20:00|171.74|168.94|171.97|169.17|172.09|169.29|171.5|168.7|0
1686875100000|2023-06-16 00:25:00|172.09|169.29|171.97|169.17|172.09|169.29|171.85|169.05|0
1686875400000|2023-06-16 00:30:00|172.03|169.23|172.67|169.87|172.79|169.99|171.97|169.17|0
1686875700000|2023-06-16 00:35:00|172.56|169.76|172.32|169.52|172.67|169.87|172.32|169.52|0
1686876000000|2023-06-16 00:40:00|172.2|169.4|172.32|169.52|172.43|169.63|172.08|169.28|0
1686876300000|2023-06-16 00:45:00|172.2|169.4|172.31|169.51|172.55|169.75|172.2|169.4|0
1686876600000|2023-06-16 00:50:00|172.43|169.63|172.67|169.87|172.79|169.99|172.31|169.51|0
1686876900000|2023-06-16 00:55:00|172.55|169.75|173.46|170.66|173.7|170.9|172.31|169.51|0
1686877200000|2023-06-16 01:00:00|173.52|170.72|172.64|169.84|173.58|170.78|172.64|169.84|0
1686877500000|2023-06-16 01:05:00|172.75|169.95|173.34|170.54|173.34|170.54|172.75|169.95|0
1686877800000|2023-06-16 01:10:00|173.46|170.66|173.22|170.42|173.46|170.66|173.22|170.42|0
1686878100000|2023-06-16 01:15:00|173.1|170.3|173.52|170.72|173.57|170.77|173.1|170.3|0
1686878400000|2023-06-16 01:20:00|173.46|170.66|173.57|170.77|173.93|171.13|173.46|170.66|0
1686878700000|2023-06-16 01:25:00|173.69|170.89|174.04|171.24|174.04|171.24|173.57|170.77|0
1686879000000|2023-06-16 01:30:00|173.99|171.19|174.4|171.6|174.51|171.71|173.92|171.12|0
1686879300000|2023-06-16 01:35:00|174.51|171.71|174.16|171.36|174.51|171.71|174.04|171.24|0
1686879600000|2023-06-16 01:40:00|174.22|171.42|173.92|171.12|174.45|171.65|173.8|171|0
1686879900000|2023-06-16 01:45:00|173.8|171|173.56|170.76|173.8|171|173.33|170.53|0
1686880200000|2023-06-16 01:50:00|173.68|170.88|173.68|170.88|173.8|171|173.56|170.76|0
1686880500000|2023-06-16 01:55:00|173.8|171|174.27|171.47|174.27|171.47|173.68|170.88|0
1686880800000|2023-06-16 02:00:00|174.15|171.35|174.62|171.82|174.62|171.82|174.03|171.23|0
1686881100000|2023-06-16 02:05:00|174.5|171.7|174.5|171.7|174.62|171.82|174.38|171.58|0
1686881400000|2023-06-16 02:10:00|174.56|171.76|174.5|171.7|174.74|171.94|174.38|171.58|0
1686881700000|2023-06-16 02:15:00|174.38|171.58|174.38|171.58|174.62|171.82|174.26|171.46|0
1686882000000|2023-06-16 02:20:00|174.62|171.82|174.26|171.46|174.85|172.05|174.26|171.46|0
1686882300000|2023-06-16 02:25:00|174.14|171.34|174.38|171.58|174.38|171.58|174.02|171.22|0
1686882600000|2023-06-16 02:30:00|174.26|171.46|174.14|171.34|174.38|171.58|174.14|171.34|0
1686882900000|2023-06-16 02:35:00|174.2|171.4|174.2|171.4|174.26|171.46|174.02|171.22|0
1686883200000|2023-06-16 02:40:00|174.14|171.34|174.25|171.45|174.49|171.69|174.14|171.34|0
1686883500000|2023-06-16 02:45:00|174.14|171.34|174.13|171.33|174.37|171.57|173.78|170.98|0
1686883800000|2023-06-16 02:50:00|174.02|171.22|173.66|170.86|174.08|171.28|173.42|170.62|0
1686884100000|2023-06-16 02:55:00|173.54|170.74|174.13|171.33|174.13|171.33|173.42|170.62|0
1686884400000|2023-06-16 03:00:00|174.01|171.21|173.54|170.74|174.01|171.21|173.42|170.62|0
1686884700000|2023-06-16 03:05:00|173.42|170.62|174.01|171.21|174.01|171.21|173.3|170.5|0
1686885000000|2023-06-16 03:10:00|174.13|171.33|174.24|171.44|174.36|171.56|173.89|171.09|0
1686885300000|2023-06-16 03:15:00|174.19|171.39|174.6|171.8|174.6|171.8|174.12|171.32|0
1686885600000|2023-06-16 03:20:00|174.54|171.74|174.24|171.44|174.6|171.8|174.24|171.44|0
1686885900000|2023-06-16 03:25:00|174.3|171.5|173.77|170.97|174.3|171.5|173.77|170.97|0
1686886200000|2023-06-16 03:30:00|173.65|170.85|173.17|170.37|173.88|171.08|172.94|170.14|0
1686886500000|2023-06-16 03:35:00|173.12|170.32|173.41|170.61|173.76|170.96|173.12|170.32|0
1686886800000|2023-06-16 03:40:00|173.47|170.67|173.05|170.25|173.53|170.73|172.82|170.02|0
1686887100000|2023-06-16 03:45:00|172.94|170.14|173.29|170.49|173.29|170.49|172.94|170.14|0
1686887400000|2023-06-16 03:50:00|173.41|170.61|172.81|170.01|173.41|170.61|172.81|170.01|0
1686887700000|2023-06-16 03:55:00|172.93|170.13|172.34|169.54|172.93|170.13|172.23|169.43|0
1686888000000|2023-06-16 04:00:00|172.46|169.66|172.69|169.89|172.69|169.89|172.23|169.43|0
1686888300000|2023-06-16 04:05:00|172.64|169.84|172.22|169.42|172.69|169.89|172.22|169.42|0
1686888600000|2023-06-16 04:10:00|171.99|169.19|171.87|169.07|172.11|169.31|171.75|168.95|0
1686888900000|2023-06-16 04:15:00|171.75|168.95|171.4|168.6|171.87|169.07|171.28|168.48|0
1686889200000|2023-06-16 04:20:00|171.46|168.66|171.51|168.71|171.63|168.83|171.4|168.6|0
1686889500000|2023-06-16 04:25:00|171.4|168.6|171.4|168.6|171.51|168.71|171.28|168.48|0
1686889800000|2023-06-16 04:30:00|171.28|168.48|171.51|168.71|171.63|168.83|171.16|168.36|0
1686890100000|2023-06-16 04:35:00|171.57|168.77|171.63|168.83|171.74|168.94|171.51|168.71|0
1686890400000|2023-06-16 04:40:00|171.51|168.71|171.39|168.59|171.63|168.83|171.27|168.47|0
1686890700000|2023-06-16 04:45:00|171.51|168.71|171.97|169.17|171.97|169.17|171.39|168.59|0
1686891000000|2023-06-16 04:50:00|172.09|169.29|172.09|169.29|172.09|169.29|171.97|169.17|0
1686891300000|2023-06-16 04:55:00|171.97|169.17|172.09|169.29|172.21|169.41|171.85|169.05|0
1686891600000|2023-06-16 05:00:00|172.21|169.41|172.56|169.76|172.56|169.76|172.2|169.4|0
1686891900000|2023-06-16 05:05:00|172.44|169.64|172.44|169.64|172.44|169.64|172.09|169.29|0
1686892200000|2023-06-16 05:10:00|172.32|169.52|172.2|169.4|172.55|169.75|172.08|169.28|0
1686892500000|2023-06-16 05:15:00|172.08|169.28|171.85|169.05|172.2|169.4|171.85|169.05|0
1686892800000|2023-06-16 05:20:00|171.73|168.93|171.32|168.52|171.79|168.99|171.2|168.4|0
1686893100000|2023-06-16 05:25:00|171.38|168.58|171.38|168.58|171.38|168.58|170.74|167.94|0
1686893400000|2023-06-16 05:30:00|171.26|168.46|170.91|168.11|171.32|168.52|170.67|167.87|0
1686893700000|2023-06-16 05:35:00|171.02|168.22|170.91|168.11|171.26|168.46|170.79|167.99|0
1686894000000|2023-06-16 05:40:00|171.02|168.22|170.55|167.75|171.02|168.22|170.55|167.75|0
1686894300000|2023-06-16 05:45:00|170.67|167.87|170.67|167.87|170.79|167.99|170.55|167.75|0
1686894600000|2023-06-16 05:50:00|170.73|167.93|170.78|167.98|171.02|168.22|170.43|167.63|0
1686894900000|2023-06-16 05:55:00|171.02|168.22|170.43|167.63|171.37|168.57|170.14|167.34|0
1686895200000|2023-06-16 06:00:00|170.55|167.75|171.83|169.03|172.07|169.27|170.32|167.52|0
1686895500000|2023-06-16 06:05:00|171.63|169.23|171.16|168.76|171.63|169.23|170.93|168.53|0
1686895800000|2023-06-16 06:10:00|171.05|168.65|170.34|167.94|171.28|168.88|170.34|167.94|0
1686896100000|2023-06-16 06:15:00|170.46|168.06|169.24|166.84|170.75|168.35|169.18|166.78|0
1686896400000|2023-06-16 06:20:00|169.3|166.9|168.83|166.43|169.41|167.01|168.71|166.31|0
1686896700000|2023-06-16 06:25:00|168.95|166.55|169.06|166.66|169.41|167.01|168.83|166.43|0
1686897000000|2023-06-16 06:30:00|169.29|166.89|169.06|166.66|169.64|167.24|168.83|166.43|0
1686897300000|2023-06-16 06:35:00|168.94|166.54|169.52|167.12|169.64|167.24|168.83|166.43|0
1686897600000|2023-06-16 06:40:00|169.64|167.24|169.81|167.41|170.1|167.7|169.52|167.12|0
1686897900000|2023-06-16 06:45:00|169.75|167.35|169.87|167.47|170.22|167.82|169.63|167.23|0
1686898200000|2023-06-16 06:50:00|169.75|167.35|169.69|167.29|170.1|167.7|169.52|167.12|0
1686898500000|2023-06-16 06:55:00|169.75|167.35|170.21|167.81|170.45|168.05|169.75|167.35|0
1686898800000|2023-06-16 07:00:00|170.45|168.05|171.14|168.74|171.61|169.21|170.33|167.93|0
1686899100000|2023-06-16 07:05:00|171.26|168.86|172.2|169.8|172.49|170.09|171.14|168.74|0
1686899400000|2023-06-16 07:10:00|172.08|169.68|172.9|170.5|173.37|170.97|171.84|169.44|0
1686899700000|2023-06-16 07:15:00|173.02|170.62|171.84|169.44|173.02|170.62|171.72|169.32|0
1686900000000|2023-06-16 07:20:00|171.96|169.56|172.43|170.03|172.43|170.03|171.14|168.74|0
1686900300000|2023-06-16 07:25:00|172.31|169.91|171.49|169.09|172.43|170.03|171.37|168.97|0
1686900600000|2023-06-16 07:30:00|171.37|168.97|171.48|169.08|171.96|169.56|171.25|168.85|0
1686900900000|2023-06-16 07:35:00|171.37|168.97|171.25|168.85|171.72|169.32|170.55|168.15|0
1686901200000|2023-06-16 07:40:00|171.37|168.97|170.78|168.38|171.48|169.08|170.55|168.15|0
1686901500000|2023-06-16 07:45:00|170.84|168.44|170.66|168.26|171.13|168.73|170.31|167.91|0
1686901800000|2023-06-16 07:50:00|170.72|168.32|170.89|168.49|171.01|168.61|170.43|168.03|0
1686902100000|2023-06-16 07:55:00|170.78|168.38|170.66|168.26|171.01|168.61|170.08|167.68|0
1686902400000|2023-06-16 08:00:00|170.77|168.37|170.42|168.02|170.77|168.37|169.96|167.56|0
1686902700000|2023-06-16 08:05:00|170.54|168.14|170.89|168.49|171.01|168.61|170.42|168.02|0
1686903000000|2023-06-16 08:10:00|170.77|168.37|170.89|168.49|170.95|168.55|170.42|168.02|0
1686903300000|2023-06-16 08:15:00|170.77|168.37|169.84|167.44|171|168.6|169.66|167.26|0
1686903600000|2023-06-16 08:20:00|169.72|167.32|169.37|166.97|169.95|167.55|169.25|166.85|0
1686903900000|2023-06-16 08:25:00|169.25|166.85|168.21|165.81|169.31|166.91|168.09|165.69|0
1686904200000|2023-06-16 08:30:00|168.27|165.87|167.52|165.12|168.27|165.87|166.94|164.54|0
1686904500000|2023-06-16 08:35:00|167.63|165.23|167.17|164.77|167.86|165.46|167.17|164.77|0
1686904800000|2023-06-16 08:40:00|166.94|164.54|166.59|164.19|167.17|164.77|166.36|163.96|0
1686905100000|2023-06-16 08:45:00|166.48|164.08|167.34|164.94|167.63|165.23|166.13|163.73|0
1686905400000|2023-06-16 08:50:00|167.4|165|167.28|164.88|167.74|165.34|167.16|164.76|0
1686905700000|2023-06-16 08:55:00|167.16|164.76|166.82|164.42|167.16|164.76|166.7|164.3|0
1686906000000|2023-06-16 09:00:00|166.93|164.53|166.24|163.84|166.93|164.53|166.24|163.84|0
1686906300000|2023-06-16 09:05:00|166.13|163.73|166.24|163.84|166.81|164.41|166.13|163.73|0
1686906600000|2023-06-16 09:10:00|166.35|163.95|167.04|164.64|167.04|164.64|166.13|163.73|0
1686906900000|2023-06-16 09:15:00|166.99|164.59|166.81|164.41|167.39|164.99|166.58|164.18|0
1686907200000|2023-06-16 09:20:00|166.87|164.47|166.92|164.52|167.38|164.98|166.69|164.29|0
1686907500000|2023-06-16 09:25:00|167.04|164.64|167.1|164.7|167.56|165.16|166.92|164.52|0
1686907800000|2023-06-16 09:30:00|167.15|164.75|167.38|164.98|167.79|165.39|167.15|164.75|0
1686908100000|2023-06-16 09:35:00|167.27|164.87|167.72|165.32|167.84|165.44|167.15|164.75|0
1686908400000|2023-06-16 09:40:00|167.61|165.21|166.92|164.52|167.72|165.32|166.92|164.52|0
1686908700000|2023-06-16 09:45:00|166.8|164.4|167.26|164.86|167.49|165.09|166.8|164.4|0
1686909000000|2023-06-16 09:50:00|167.38|164.98|167.37|164.97|167.95|165.55|166.97|164.57|0
1686909300000|2023-06-16 09:55:00|167.49|165.09|167.6|165.2|167.95|165.55|167.37|164.97|0
1686909600000|2023-06-16 10:00:00|167.49|165.09|167.6|165.2|167.72|165.32|167.14|164.74|0
1686909900000|2023-06-16 10:05:00|167.72|165.32|167.95|165.55|168.06|165.66|167.37|164.97|0
1686910200000|2023-06-16 10:10:00|168.06|165.66|168.64|166.24|168.75|166.35|167.94|165.54|0
1686910500000|2023-06-16 10:15:00|168.75|166.35|169.33|166.93|169.45|167.05|168.64|166.24|0
1686910800000|2023-06-16 10:20:00|169.45|167.05|169.21|166.81|170.14|167.74|168.75|166.35|0
1686911100000|2023-06-16 10:25:00|169.33|166.93|169.91|167.51|169.91|167.51|169.1|166.7|0
1686911400000|2023-06-16 10:30:00|170.02|167.62|169.56|167.16|170.02|167.62|168.98|166.58|0
1686911700000|2023-06-16 10:35:00|169.67|167.27|169.32|166.92|169.73|167.33|169.21|166.81|0
1686912000000|2023-06-16 10:40:00|169.21|166.81|169.21|166.81|169.55|167.15|168.74|166.34|0
1686912300000|2023-06-16 10:45:00|169.15|166.75|169.44|167.04|169.55|167.15|168.97|166.57|0
1686912600000|2023-06-16 10:50:00|169.55|167.15|169.5|167.1|170.37|167.97|169.44|167.04|0
1686912900000|2023-06-16 10:55:00|169.55|167.15|168.97|166.57|169.67|167.27|168.97|166.57|0
1686913200000|2023-06-16 11:00:00|169.09|166.69|168.04|165.64|169.2|166.8|167.93|165.53|0
1686913500000|2023-06-16 11:05:00|167.93|165.53|168.85|166.45|168.97|166.57|167.93|165.53|0
1686913800000|2023-06-16 11:10:00|168.73|166.33|168.27|165.87|168.97|166.57|168.15|165.75|0
1686914100000|2023-06-16 11:15:00|168.15|165.75|168.27|165.87|168.27|165.87|167.64|165.24|0
1686914400000|2023-06-16 11:20:00|168.15|165.75|168.27|165.87|168.38|165.98|167.92|165.52|0
1686914700000|2023-06-16 11:25:00|168.38|165.98|167.34|164.94|168.38|165.98|167.17|164.77|0
1686915000000|2023-06-16 11:30:00|167.23|164.83|166.88|164.48|167.8|165.4|166.88|164.48|0
1686915300000|2023-06-16 11:35:00|166.82|164.42|166.71|164.31|166.82|164.42|166.19|163.79|0
1686915600000|2023-06-16 11:40:00|166.65|164.25|167.22|164.82|167.34|164.94|166.42|164.02|0
1686915900000|2023-06-16 11:45:00|167.11|164.71|167.04|164.64|167.34|164.94|166.81|164.41|0
1686916200000|2023-06-16 11:50:00|167.16|164.76|167.85|165.45|167.85|165.45|167.16|164.76|0
1686916500000|2023-06-16 11:55:00|167.84|165.44|167.96|165.56|168.19|165.79|167.61|165.21|0
1686916800000|2023-06-16 12:00:00|168.07|165.67|167.84|165.44|168.77|166.37|167.73|165.33|0
1686917100000|2023-06-16 12:05:00|167.96|165.56|167.38|164.98|168.25|165.85|167.38|164.98|0
1686917400000|2023-06-16 12:10:00|167.32|164.92|166|163.6|167.32|164.92|165.77|163.37|0
1686917700000|2023-06-16 12:15:00|166.11|163.71|165.88|163.48|166.34|163.94|165.43|163.03|0
1686918000000|2023-06-16 12:20:00|165.77|163.37|164.74|162.34|165.77|163.37|164.74|162.34|0
1686918300000|2023-06-16 12:25:00|164.85|162.45|165.08|162.68|165.42|163.02|164.74|162.34|0
1686918600000|2023-06-16 12:30:00|164.97|162.57|164.28|161.88|164.97|162.57|163.94|161.54|0
1686918900000|2023-06-16 12:35:00|164.4|162|164.28|161.88|164.74|162.34|164.17|161.77|0
1686919200000|2023-06-16 12:40:00|164.39|161.99|163.94|161.54|164.62|162.22|163.82|161.42|0
1686919500000|2023-06-16 12:45:00|164.05|161.65|164.16|161.76|164.39|161.99|163.6|161.2|0
1686919800000|2023-06-16 12:50:00|164.28|161.88|163.99|161.59|164.84|162.44|163.93|161.53|0
1686920100000|2023-06-16 12:55:00|163.93|161.53|163.71|161.31|163.93|161.53|163.14|160.74|0
1686920400000|2023-06-16 13:00:00|163.82|161.42|164.04|161.64|164.05|161.65|163.48|161.08|0
1686920700000|2023-06-16 13:05:00|163.93|161.53|165.58|163.18|165.75|163.35|163.93|161.53|0
1686921000000|2023-06-16 13:10:00|165.64|163.24|165.07|162.67|166.78|164.38|165.07|162.67|0
1686921300000|2023-06-16 13:15:00|165.18|162.78|163.81|161.41|165.41|163.01|163.81|161.41|0
1686921600000|2023-06-16 13:20:00|163.93|161.53|159.93|157.53|163.93|161.53|159.93|157.53|0
1686921900000|2023-06-16 13:25:00|159.88|157.48|159.43|157.03|162.34|159.94|159.21|156.81|0
1686922200000|2023-06-16 13:30:00|159.54|157.14|164.65|162.25|166.12|163.72|159.32|156.92|0
1686922500000|2023-06-16 13:35:00|164.76|162.36|167.7|165.3|169.53|167.13|164.42|162.02|0
1686922800000|2023-06-16 13:40:00|167.47|165.07|169.87|167.47|170.91|168.51|167.47|165.07|0
1686923100000|2023-06-16 13:45:00|169.99|167.59|171.14|168.74|173|170.6|169.64|167.24|0
1686923400000|2023-06-16 13:50:00|170.91|168.51|172.18|169.78|172.3|169.9|169.99|167.59|0
1686923700000|2023-06-16 13:55:00|171.83|169.43|168.55|166.15|171.95|169.55|167|164.6|0
1686924000000|2023-06-16 14:00:00|167.23|164.83|167|164.6|168.21|165.81|165.68|163.28|0
1686924300000|2023-06-16 14:05:00|166.54|164.14|166.43|164.03|168.38|165.98|165.97|163.57|0
1686924600000|2023-06-16 14:10:00|166.2|163.8|167.91|165.51|168.26|165.86|164.95|162.55|0
1686924900000|2023-06-16 14:15:00|167.8|165.4|167.91|165.51|168.83|166.43|166.43|164.03|0
1686925200000|2023-06-16 14:20:00|168.03|165.63|165.74|163.34|168.37|165.97|165.29|162.89|0
1686925500000|2023-06-16 14:25:00|165.63|163.23|163.7|161.3|167.11|164.71|163.7|161.3|0
1686925800000|2023-06-16 14:30:00|163.93|161.53|165.73|163.33|166.64|164.24|163.81|161.41|0
1686926100000|2023-06-16 14:35:00|165.79|163.39|167.43|165.03|168.23|165.83|165.79|163.39|0
1686926400000|2023-06-16 14:40:00|167.32|164.92|170.76|168.36|170.76|168.36|167.32|164.92|0
1686926700000|2023-06-16 14:45:00|170.87|168.47|170.64|168.24|171.91|169.51|170.06|167.66|0
1686927000000|2023-06-16 14:50:00|170.75|168.35|169.26|166.86|170.99|168.59|169.14|166.74|0
1686927300000|2023-06-16 14:55:00|169.37|166.97|169.14|166.74|169.6|167.2|167.77|165.37|0
1686927600000|2023-06-16 15:00:00|169.26|166.86|170.06|167.66|171.21|168.81|169.26|166.86|0
1686927900000|2023-06-16 15:05:00|169.94|167.54|166.68|164.28|171.56|169.16|166.68|164.28|0
1686928200000|2023-06-16 15:10:00|166.79|164.39|165.3|162.9|167.02|164.62|165.19|162.79|0
1686928500000|2023-06-16 15:15:00|165.42|163.02|167.59|165.19|167.59|165.19|165.42|163.02|0
1686928800000|2023-06-16 15:20:00|167.94|165.54|170.01|167.61|170.36|167.96|167.02|164.62|0
1686929100000|2023-06-16 15:25:00|169.78|167.38|170.48|168.08|172.58|170.18|168.74|166.34|0
1686929400000|2023-06-16 15:30:00|170.59|168.19|170.13|167.73|170.83|168.43|169.2|166.8|0
1686929700000|2023-06-16 15:35:00|170.59|168.19|171.52|169.12|171.76|169.36|169.89|167.49|0
1686930000000|2023-06-16 15:40:00|171.06|168.66|169.89|167.49|171.64|169.24|169.31|166.91|0
1686930300000|2023-06-16 15:45:00|169.77|167.37|171.17|168.77|171.64|169.24|168.96|166.56|0
1686930600000|2023-06-16 15:50:00|171.4|169|169.77|167.37|172.22|169.82|169.77|167.37|0
1686930900000|2023-06-16 15:55:00|169.89|167.49|168.38|165.98|170|167.6|168.38|165.98|0
1686931200000|2023-06-16 16:00:00|168.27|165.87|168.15|165.75|169.07|166.67|168.04|165.64|0
1686931500000|2023-06-16 16:05:00|168.27|165.87|168.96|166.56|169.42|167.02|167.57|165.17|0
1686931800000|2023-06-16 16:10:00|168.84|166.44|169.42|167.02|169.42|167.02|168.15|165.75|0
1686932100000|2023-06-16 16:15:00|169.3|166.9|167.57|165.17|169.53|167.13|167.45|165.05|0
1686932400000|2023-06-16 16:20:00|167.45|165.05|166.65|164.25|167.8|165.4|166.54|164.14|0
1686932700000|2023-06-16 16:25:00|166.54|164.14|166.08|163.68|166.76|164.36|165.85|163.45|0
1686933000000|2023-06-16 16:30:00|165.96|163.56|164.94|162.54|166.19|163.79|164.94|162.54|0
1686933300000|2023-06-16 16:35:00|164.82|162.42|165.62|163.22|166.42|164.02|164.82|162.42|0
1686933600000|2023-06-16 16:40:00|165.5|163.1|165.96|163.56|166.3|163.9|165.16|162.76|0
1686933900000|2023-06-16 16:45:00|166.07|163.67|165.21|162.81|166.3|163.9|165.16|162.76|0
1686934200000|2023-06-16 16:50:00|165.44|163.04|164.19|161.79|165.44|163.04|163.85|161.45|0
1686934500000|2023-06-16 16:55:00|164.3|161.9|164.76|162.36|164.87|162.47|163.97|161.57|0
1686934800000|2023-06-16 17:00:00|164.87|162.47|164.87|162.47|165.55|163.15|164.42|162.02|0
1686935100000|2023-06-16 17:05:00|164.98|162.58|166.68|164.28|166.8|164.4|164.41|162.01|0
1686935400000|2023-06-16 17:10:00|166.8|164.4|167.14|164.74|168.17|165.77|166.8|164.4|0
1686935700000|2023-06-16 17:15:00|167.03|164.63|167.02|164.62|167.48|165.08|166.68|164.28|0
1686936000000|2023-06-16 17:20:00|166.91|164.51|166.91|164.51|168.17|165.77|166.57|164.17|0
1686936300000|2023-06-16 17:25:00|167.14|164.74|168.17|165.77|168.4|166|166.34|163.94|0
1686936600000|2023-06-16 17:30:00|168.05|165.65|168.85|166.45|169.09|166.69|167.59|165.19|0
1686936900000|2023-06-16 17:35:00|168.74|166.34|167.38|164.98|169.89|167.49|167.38|164.98|0
1686937200000|2023-06-16 17:40:00|167.27|164.87|167.38|164.98|168.31|165.91|167.27|164.87|0
1686937500000|2023-06-16 17:45:00|167.15|164.75|168.53|166.13|169|166.6|166.92|164.52|0
1686937800000|2023-06-16 17:50:00|168.42|166.02|166.92|164.52|168.77|166.37|166.92|164.52|0
1686938100000|2023-06-16 17:55:00|167.03|164.63|167.03|164.63|167.95|165.55|166.8|164.4|0
1686938400000|2023-06-16 18:00:00|167.15|164.75|168.99|166.59|169.34|166.94|166.69|164.29|0
1686938700000|2023-06-16 18:05:00|169.11|166.71|168.06|165.66|169.11|166.71|168.06|165.66|0
1686939000000|2023-06-16 18:10:00|168.18|165.78|169.05|166.65|169.34|166.94|167.6|165.2|0
1686939300000|2023-06-16 18:15:00|168.99|166.59|168.87|166.47|169.45|167.05|168.29|165.89|0
1686939600000|2023-06-16 18:20:00|168.76|166.36|168.99|166.59|169.68|167.28|168.75|166.35|0
1686939900000|2023-06-16 18:25:00|168.87|166.47|168.52|166.12|169.22|166.82|168.29|165.89|0
1686940200000|2023-06-16 18:30:00|168.58|166.18|170.85|168.45|171.43|169.03|168.52|166.12|0
1686940500000|2023-06-16 18:35:00|170.79|168.39|169.68|167.28|170.96|168.56|169.33|166.93|0
1686940800000|2023-06-16 18:40:00|169.79|167.39|170.73|168.33|170.96|168.56|169.79|167.39|0
1686941100000|2023-06-16 18:45:00|170.61|168.21|171.37|168.97|171.78|169.38|170.37|167.97|0
1686941400000|2023-06-16 18:50:00|171.31|168.91|170.92|168.52|171.78|169.38|169.87|167.47|0
1686941700000|2023-06-16 18:55:00|170.81|168.41|172.33|169.93|172.45|170.05|170.52|168.12|0
1686942000000|2023-06-16 19:00:00|172.21|169.81|172.21|169.81|174.35|171.95|171.86|169.46|0
1686942300000|2023-06-16 19:05:00|172.33|169.93|173.39|170.99|174.22|171.82|171.86|169.46|0
1686942600000|2023-06-16 19:10:00|173.63|171.23|175.53|173.13|175.65|173.25|173.39|170.99|0
1686942900000|2023-06-16 19:15:00|175.65|173.25|174.46|172.06|175.89|173.49|174.1|171.7|0
1686943200000|2023-06-16 19:20:00|174.34|171.94|172.91|170.51|174.34|171.94|172.21|169.81|0
1686943500000|2023-06-16 19:25:00|173.03|170.63|174.75|172.35|175.17|172.77|173.03|170.63|0
1686943800000|2023-06-16 19:30:00|174.81|172.41|172.2|169.8|174.93|172.53|171.73|169.33|0
1686944100000|2023-06-16 19:35:00|172.09|169.69|171.61|169.21|172.79|170.39|171.14|168.74|0
1686944400000|2023-06-16 19:40:00|171.5|169.1|173.26|170.86|173.5|171.1|171.38|168.98|0
1686944700000|2023-06-16 19:45:00|173.03|170.63|172.67|170.27|173.5|171.1|171.38|168.98|0
1686945000000|2023-06-16 19:50:00|172.61|170.21|174.05|171.65|174.05|171.65|171.91|169.51|0
1686945300000|2023-06-16 19:55:00|174.41|172.01|175.01|172.61|176.21|173.81|173.69|171.29|0
1686945600000|2023-06-16 20:00:00|172.74|170.34|171.91|169.51|173.21|170.81|171.2|168.8|0
1686945900000|2023-06-16 20:05:00|171.79|169.39|171.31|168.91|171.91|169.51|170.72|168.32|0
1686946200000|2023-06-16 20:10:00|171.19|168.79|172.61|170.21|172.73|170.33|171.19|168.79|0
1687157400000|2023-06-19 06:50:00|174.96|172.56|174.84|172.44|175.02|172.62|174.72|172.32|0
1687157700000|2023-06-19 06:55:00|174.78|172.38|174.83|172.43|174.9|172.5|174.47|172.07|0
1687158000000|2023-06-19 07:00:00|174.47|172.07|174.83|172.43|175.68|173.28|174.35|171.95|0
1687158300000|2023-06-19 07:05:00|174.95|172.55|174.23|171.83|175.55|173.15|174.23|171.83|0
1687158600000|2023-06-19 07:10:00|174.11|171.71|173.63|171.23|174.35|171.95|173.45|171.05|0
1687158900000|2023-06-19 07:15:00|173.75|171.35|173.51|171.11|174.23|171.83|173.39|170.99|0
1687159200000|2023-06-19 07:20:00|173.75|171.35|173.63|171.23|173.99|171.59|173.39|170.99|0
1687159500000|2023-06-19 07:25:00|173.69|171.29|172.91|170.51|173.69|171.29|172.67|170.27|0
1687159800000|2023-06-19 07:30:00|172.85|170.45|171.66|169.26|173.03|170.63|171.6|169.2|0
1687160100000|2023-06-19 07:35:00|171.6|169.2|171.83|169.43|172.19|169.79|171.24|168.84|0
1687160400000|2023-06-19 07:40:00|171.71|169.31|172.73|170.33|172.78|170.38|171.6|169.2|0
1687160700000|2023-06-19 07:45:00|172.66|170.26|173.38|170.98|173.62|171.22|172.66|170.26|0
1687161000000|2023-06-19 07:50:00|173.5|171.1|173.02|170.62|173.62|171.22|172.9|170.5|0
1687161300000|2023-06-19 07:55:00|173.14|170.74|174.33|171.93|174.45|172.05|172.96|170.56|0
1687161600000|2023-06-19 08:00:00|174.45|172.05|174.81|172.41|174.93|172.53|174.33|171.93|0
1687161900000|2023-06-19 08:05:00|174.93|172.53|173.97|171.57|175|172.6|173.73|171.33|0
1687162200000|2023-06-19 08:10:00|173.91|171.51|173.97|171.57|174.21|171.81|173.61|171.21|0
1687162500000|2023-06-19 08:15:00|173.91|171.51|174.33|171.93|174.33|171.93|173.85|171.45|0
1687162800000|2023-06-19 08:20:00|174.45|172.05|174.57|172.17|175.53|173.13|174.33|171.93|0
1687163100000|2023-06-19 08:25:00|174.69|172.29|175.04|172.64|175.29|172.89|174.56|172.16|0
1687163400000|2023-06-19 08:30:00|175.16|172.76|175.04|172.64|175.41|173.01|174.56|172.16|0
1687163700000|2023-06-19 08:35:00|175.11|172.71|175.83|173.43|176.01|173.61|175.04|172.64|0
1687164000000|2023-06-19 08:40:00|175.76|173.36|175.16|172.76|175.76|173.36|175.04|172.64|0
1687164300000|2023-06-19 08:45:00|175.28|172.88|175.64|173.24|176.12|173.72|175.28|172.88|0
1687164600000|2023-06-19 08:50:00|175.52|173.12|175.28|172.88|175.64|173.24|175.04|172.64|0
1687164900000|2023-06-19 08:55:00|175.34|172.94|175.15|172.75|175.52|173.12|174.91|172.51|0
1687165200000|2023-06-19 09:00:00|175.34|172.94|175.88|173.48|175.88|173.48|175.03|172.63|0
1687165500000|2023-06-19 09:05:00|175.76|173.36|175.27|172.87|175.76|173.36|175.15|172.75|0
1687165800000|2023-06-19 09:10:00|175.15|172.75|175.51|173.11|175.87|173.47|175.15|172.75|0
1687166100000|2023-06-19 09:15:00|175.63|173.23|175.51|173.11|175.75|173.35|175.27|172.87|0
1687166400000|2023-06-19 09:20:00|175.39|172.99|174.55|172.15|175.51|173.11|174.55|172.15|0
1687166700000|2023-06-19 09:25:00|174.67|172.27|174.49|172.09|174.91|172.51|174.42|172.02|0
1687167000000|2023-06-19 09:30:00|174.54|172.14|174.24|171.84|174.78|172.38|174.18|171.78|0
1687167300000|2023-06-19 09:35:00|174.18|171.78|174.66|172.26|174.66|172.26|174.06|171.66|0
1687167600000|2023-06-19 09:40:00|174.78|172.38|174.18|171.78|175.02|172.62|174.18|171.78|0
1687167900000|2023-06-19 09:45:00|174.06|171.66|174.06|171.66|174.3|171.9|173.94|171.54|0
1687168200000|2023-06-19 09:50:00|173.94|171.54|173.82|171.42|173.94|171.54|173.46|171.06|0
1687168500000|2023-06-19 09:55:00|173.7|171.3|173.93|171.53|174.12|171.72|173.58|171.18|0
1687168800000|2023-06-19 10:00:00|173.81|171.41|174.41|172.01|174.41|172.01|173.57|171.17|0
1687169100000|2023-06-19 10:05:00|174.53|172.13|174.05|171.65|174.65|172.25|174.05|171.65|0
1687169400000|2023-06-19 10:10:00|173.99|171.59|174.59|172.19|174.65|172.25|173.81|171.41|0
1687169700000|2023-06-19 10:15:00|174.65|172.25|175.01|172.61|175.25|172.85|174.65|172.25|0
1687170000000|2023-06-19 10:20:00|175.13|172.73|174.77|172.37|175.13|172.73|174.65|172.25|0
1687170300000|2023-06-19 10:25:00|174.65|172.25|174.64|172.24|175.01|172.61|174.52|172.12|0
1687170600000|2023-06-19 10:30:00|174.71|172.31|174.28|171.88|174.76|172.36|174.16|171.76|0
1687170900000|2023-06-19 10:35:00|174.34|171.94|174.88|172.48|175.24|172.84|174.28|171.88|0
1687171200000|2023-06-19 10:40:00|175|172.6|175.6|173.2|175.6|173.2|174.88|172.48|0
1687171500000|2023-06-19 10:45:00|175.54|173.14|175.78|173.38|175.78|173.38|175.36|172.96|0
1687171800000|2023-06-19 10:50:00|175.72|173.32|176.08|173.68|176.08|173.68|175.6|173.2|0
1687172100000|2023-06-19 10:55:00|176.02|173.62|175.96|173.56|176.32|173.92|175.84|173.44|0
1687172400000|2023-06-19 11:00:00|175.9|173.5|175.72|173.32|176.56|174.16|175.59|173.19|0
1687172700000|2023-06-19 11:05:00|175.59|173.19|175.83|173.43|176.2|173.8|175.59|173.19|0
1687173000000|2023-06-19 11:10:00|175.78|173.38|176.44|174.04|176.44|174.04|175.78|173.38|0
1687173300000|2023-06-19 11:15:00|176.32|173.92|175.53|173.13|176.32|173.92|175.53|173.13|0
1687173600000|2023-06-19 11:20:00|175.59|173.19|175.71|173.31|175.83|173.43|175.47|173.07|0
1687173900000|2023-06-19 11:25:00|175.83|173.43|175.22|172.82|175.83|173.43|175.22|172.82|0
1687174200000|2023-06-19 11:30:00|175.35|172.95|175.83|173.43|175.83|173.43|175.22|172.82|0
1687174500000|2023-06-19 11:35:00|175.77|173.37|175.82|173.42|175.95|173.55|175.7|173.3|0
1687174800000|2023-06-19 11:40:00|176.19|173.79|176.61|174.21|176.61|174.21|176.19|173.79|0
1687175100000|2023-06-19 11:45:00|176.55|174.15|176.67|174.27|176.79|174.39|176.18|173.78|0
1687175400000|2023-06-19 11:50:00|176.79|174.39|176.79|174.39|177.15|174.75|176.55|174.15|0
1687175700000|2023-06-19 11:55:00|176.91|174.51|176.66|174.26|177.03|174.63|176.54|174.14|0
1687176000000|2023-06-19 12:00:00|176.79|174.39|176.9|174.5|176.91|174.51|176.54|174.14|0
1687176300000|2023-06-19 12:05:00|177.03|174.63|177.63|175.23|177.88|175.48|177.03|174.63|0
1687176600000|2023-06-19 12:10:00|177.75|175.35|176.78|174.38|177.75|175.35|176.54|174.14|0
1687176900000|2023-06-19 12:15:00|176.66|174.26|177.75|175.35|177.75|175.35|176.66|174.26|0
1687177200000|2023-06-19 12:20:00|177.87|175.47|177.26|174.86|177.87|175.47|177.14|174.74|0
1687177500000|2023-06-19 12:25:00|177.14|174.74|177.26|174.86|177.5|175.1|177.02|174.62|0
1687177800000|2023-06-19 12:30:00|177.32|174.92|177.02|174.62|177.38|174.98|176.65|174.25|0
1687178100000|2023-06-19 12:35:00|176.89|174.49|176.77|174.37|177.02|174.62|176.53|174.13|0
1687178400000|2023-06-19 12:40:00|176.89|174.49|176.89|174.49|176.89|174.49|176.65|174.25|0
1687178700000|2023-06-19 12:45:00|176.83|174.43|176.59|174.19|176.89|174.49|176.41|174.01|0
1687179000000|2023-06-19 12:50:00|176.65|174.25|176.16|173.76|176.65|174.25|176.16|173.76|0
1687179300000|2023-06-19 12:55:00|176.28|173.88|176.28|173.88|176.52|174.12|176.16|173.76|0
1687179600000|2023-06-19 13:00:00|176.4|174|176.4|174|176.64|174.24|176.28|173.88|0
1687179900000|2023-06-19 13:05:00|176.52|174.12|176.52|174.12|176.88|174.48|176.52|174.12|0
1687180200000|2023-06-19 13:10:00|176.4|174|176.15|173.75|176.52|174.12|176.15|173.75|0
1687180500000|2023-06-19 13:15:00|176.03|173.63|176.4|174|176.64|174.24|175.91|173.51|0
1687180800000|2023-06-19 13:20:00|176.52|174.12|176.51|174.11|176.76|174.36|176.27|173.87|0
1687181100000|2023-06-19 13:25:00|176.64|174.24|176.88|174.48|176.88|174.48|176.39|173.99|0
1687181400000|2023-06-19 13:30:00|176.76|174.36|177.24|174.84|177.6|175.2|176.63|174.23|0
1687181700000|2023-06-19 13:35:00|177.12|174.72|178.21|175.81|178.76|176.36|177.12|174.72|0
1687182000000|2023-06-19 13:40:00|178.33|175.93|178.27|175.87|178.82|176.42|177.97|175.57|0
1687182300000|2023-06-19 13:45:00|178.33|175.93|178.08|175.68|178.57|176.17|178.08|175.68|0
1687182600000|2023-06-19 13:50:00|177.96|175.56|178.08|175.68|178.08|175.68|177.72|175.32|0
1687182900000|2023-06-19 13:55:00|177.96|175.56|178.57|176.17|178.57|176.17|177.96|175.56|0
1687183200000|2023-06-19 14:00:00|178.69|176.29|178.57|176.17|178.81|176.41|178.45|176.05|0
1687183500000|2023-06-19 14:05:00|178.69|176.29|178.2|175.8|178.69|176.29|178.2|175.8|0
1687183800000|2023-06-19 14:10:00|178.26|175.86|179.18|176.78|179.3|176.9|178.26|175.86|0
1687184100000|2023-06-19 14:15:00|179.05|176.65|178.68|176.28|179.18|176.78|178.56|176.16|0
1687184400000|2023-06-19 14:20:00|178.56|176.16|178.07|175.67|178.81|176.41|178.07|175.67|0
1687184700000|2023-06-19 14:25:00|178.14|175.74|177.83|175.43|178.14|175.74|177.58|175.18|0
1687185000000|2023-06-19 14:30:00|177.95|175.55|178.68|176.28|178.8|176.4|177.95|175.55|0
1687185300000|2023-06-19 14:35:00|178.8|176.4|178.56|176.16|178.8|176.4|178.56|176.16|0
1687185600000|2023-06-19 14:40:00|178.68|176.28|178.19|175.79|178.68|176.28|178.19|175.79|0
1687185900000|2023-06-19 14:45:00|178.07|175.67|178.19|175.79|178.55|176.15|178.06|175.66|0
1687186200000|2023-06-19 14:50:00|178.06|175.66|177.94|175.54|178.19|175.79|177.58|175.18|0
1687186500000|2023-06-19 14:55:00|178.06|175.66|178.55|176.15|178.67|176.27|178.06|175.66|0
1687186800000|2023-06-19 15:00:00|178.67|176.27|178.3|175.9|178.79|176.39|178.18|175.78|0
1687187100000|2023-06-19 15:05:00|178.43|176.03|178.67|176.27|178.67|176.27|178.18|175.78|0
1687187400000|2023-06-19 15:10:00|178.55|176.15|178.3|175.9|178.67|176.27|178.18|175.78|0
1687187700000|2023-06-19 15:15:00|178.18|175.78|177.81|175.41|178.18|175.78|177.69|175.29|0
1687188000000|2023-06-19 15:20:00|177.93|175.53|177.81|175.41|177.93|175.53|177.81|175.41|0
1687188300000|2023-06-19 15:25:00|177.93|175.53|178.3|175.9|178.3|175.9|177.93|175.53|0
1687188600000|2023-06-19 15:30:00|178.42|176.02|178.36|175.96|178.66|176.26|178.05|175.65|0
1687188900000|2023-06-19 15:35:00|178.29|175.89|177.68|175.28|178.29|175.89|177.56|175.16|0
1687189200000|2023-06-19 15:40:00|177.56|175.16|177.52|174.72|177.76|175.16|177.44|174.72|0
1687189500000|2023-06-19 15:45:00|177.39|174.59|177.39|174.59|177.64|174.84|177.27|174.47|0
1687189800000|2023-06-19 15:50:00|177.51|174.71|177.51|174.71|177.51|174.71|177.39|174.59|0
1687190100000|2023-06-19 15:55:00|177.45|174.65|177.27|174.47|177.45|174.65|177.27|174.47|0
1687190400000|2023-06-19 16:00:00|177.21|174.41|177.02|174.22|177.27|174.47|176.9|174.1|0
1687190700000|2023-06-19 16:05:00|176.9|174.1|177.27|174.47|177.39|174.59|176.9|174.1|0
1687191000000|2023-06-19 16:10:00|177.39|174.59|177.38|174.58|177.51|174.71|177.26|174.46|0
1687191300000|2023-06-19 16:15:00|177.33|174.53|177.14|174.34|177.38|174.58|177.14|174.34|0
1687191600000|2023-06-19 16:20:00|177.02|174.22|177.14|174.34|177.26|174.46|177.02|174.22|0
1687191900000|2023-06-19 16:25:00|177.02|174.22|177.26|174.46|177.57|174.77|177.02|174.22|0
1687192200000|2023-06-19 16:30:00|177.2|174.4|177.38|174.58|177.38|174.58|177.02|174.22|0
1687192500000|2023-06-19 16:35:00|177.32|174.52|177.13|174.33|177.38|174.58|177.13|174.33|0
1687192800000|2023-06-19 16:40:00|177.26|174.46|177.13|174.33|177.38|174.58|177.13|174.33|0
1687193100000|2023-06-19 16:45:00|177.2|174.4|177.13|174.33|177.25|174.45|177.01|174.21|0
1687193400000|2023-06-19 16:50:00|177.07|174.27|177.13|174.33|177.25|174.45|176.89|174.09|0
1687193700000|2023-06-19 16:55:00|177.07|174.27|177.37|174.57|177.98|175.18|177.01|174.21|0
1687194000000|2023-06-19 17:00:00|177.13|174.33|177.06|174.26|177.53|174.73|177.06|174.26|0
1687194300000|2023-06-19 17:05:00|177.08|174.28|177.08|174.28|177.08|174.28|177.05|174.25|0
1687194600000|2023-06-19 17:10:00|177.07|174.27|177.07|174.27|177.07|174.27|177.07|174.27|0
1687195200000|2023-06-19 17:20:00|177.06|174.26|177.07|174.27|177.07|174.27|177.06|174.26|0
1687195500000|2023-06-19 17:25:00|177.06|174.26|177.06|174.26|177.06|174.26|177.06|174.26|0
1687195800000|2023-06-19 17:30:00|177.05|174.25|177.07|174.27|177.07|174.27|177.05|174.25|0
1687196100000|2023-06-19 17:35:00|176.62|173.82|177.07|174.27|177.07|174.27|176.62|173.82|0
1687196400000|2023-06-19 17:40:00|177.06|174.26|177.06|174.26|177.06|174.26|177.06|174.26|0
1687197000000|2023-06-19 17:50:00|176.62|173.82|176.6|173.8|176.62|173.82|176.6|173.8|0
1687197300000|2023-06-19 17:55:00|176.61|173.81|176.6|173.8|176.61|173.81|176.6|173.8|0
1687197600000|2023-06-19 18:00:00|176.37|173.57|176.61|173.81|176.61|173.81|176.37|173.57|0
1687198200000|2023-06-19 18:10:00|176.16|173.36|176.15|173.35|176.16|173.36|176.15|173.35|0
1687198500000|2023-06-19 18:15:00|175.7|172.9|176.15|173.35|176.15|173.35|175.7|172.9|0
1687198800000|2023-06-19 18:20:00|176.59|173.79|177.04|174.24|177.04|174.24|176.59|173.79|0
1687199100000|2023-06-19 18:25:00|177.03|174.23|177.03|174.23|177.03|174.23|177.03|174.23|0
1687199400000|2023-06-19 18:30:00|177.05|174.25|177.03|174.23|177.05|174.25|177.03|174.23|0
1687200300000|2023-06-19 18:45:00|177.04|174.24|177.04|174.24|177.04|174.24|177.04|174.24|0
1687200900000|2023-06-19 18:55:00|177.26|174.46|177.24|174.44|177.26|174.46|177.24|174.44|0
1687201200000|2023-06-19 19:00:00|177.46|174.66|177.48|174.68|177.48|174.68|177.46|174.66|0
1687201500000|2023-06-19 19:05:00|177.04|174.24|177.26|174.46|177.48|174.68|177.04|174.24|0
1687201800000|2023-06-19 19:10:00|177.48|174.68|177.03|174.23|177.48|174.68|177.03|174.23|0
1687202100000|2023-06-19 19:15:00|177.26|174.46|177.03|174.23|177.26|174.46|177.03|174.23|0
1687203000000|2023-06-19 19:30:00|177.25|174.45|177.47|174.67|177.47|174.67|177.25|174.45|0
1687203300000|2023-06-19 19:35:00|177.03|174.23|177.25|174.45|177.25|174.45|177.03|174.23|0
1687203600000|2023-06-19 19:40:00|177.02|174.22|177.02|174.22|177.47|174.67|177.02|174.22|0
1687203900000|2023-06-19 19:45:00|177.25|174.45|177.47|174.67|177.47|174.67|177.25|174.45|0
1687204500000|2023-06-19 19:55:00|177.02|174.22|177.02|174.22|177.02|174.22|177.02|174.22|0
1687205100000|2023-06-19 20:05:00|177.01|174.21|177.01|174.21|177.01|174.21|177.01|174.21|0
1687205400000|2023-06-19 20:10:00|176.53|173.73|176.53|173.73|176.53|173.73|176.53|173.73|0
1687206000000|2023-06-19 20:20:00|177.5|174.7|176.52|173.72|177.5|174.7|176.52|173.72|0
1687207800000|2023-06-19 20:50:00|176.51|173.71|176.51|173.71|176.51|173.71|176.51|173.71|0
1687208100000|2023-06-19 20:55:00|176.88|174.08|176.88|174.08|176.88|174.08|176.88|174.08|0
1687208400000|2023-06-19 21:00:00|176.87|174.07|176.87|174.07|176.87|174.07|176.87|174.07|0
1687210200000|2023-06-19 21:30:00|176.86|174.06|176.86|174.06|176.86|174.06|176.86|174.06|0
1687212000000|2023-06-19 22:00:00|176.73|173.93|176.6|173.8|176.78|173.98|175.69|172.89|0
1687212300000|2023-06-19 22:05:00|176.54|173.74|177.51|174.71|177.75|174.95|176.48|173.68|0
1687212600000|2023-06-19 22:10:00|177.39|174.59|177.75|174.95|177.75|174.95|177.39|174.59|0
1687212900000|2023-06-19 22:15:00|177.69|174.89|177.38|174.58|177.75|174.95|177.38|174.58|0
1687213200000|2023-06-19 22:20:00|177.51|174.71|177.75|174.95|177.99|175.19|177.45|174.65|0
1687213500000|2023-06-19 22:25:00|177.87|175.07|178.11|175.31|178.23|175.43|177.81|175.01|0
1687213800000|2023-06-19 22:30:00|177.99|175.19|177.74|174.94|177.99|175.19|177.74|174.94|0
1687214100000|2023-06-19 22:35:00|177.62|174.82|177.99|175.19|177.99|175.19|177.62|174.82|0
1687214400000|2023-06-19 22:40:00|177.98|175.18|177.98|175.18|178.11|175.31|177.98|175.18|0
1687214700000|2023-06-19 22:45:00|178.11|175.31|178.1|175.3|178.35|175.55|178.1|175.3|0
1687215000000|2023-06-19 22:50:00|177.98|175.18|178.1|175.3|178.1|175.3|177.98|175.18|0
1687215300000|2023-06-19 22:55:00|178.22|175.42|178.1|175.3|178.35|175.55|178.1|175.3|0
1687215600000|2023-06-19 23:00:00|178.04|175.24|177.98|175.18|178.1|175.3|177.73|174.93|0
1687215900000|2023-06-19 23:05:00|178.1|175.3|177.97|175.17|178.1|175.3|177.92|175.12|0
1687216200000|2023-06-19 23:10:00|178.04|175.24|178.46|175.66|178.71|175.91|178.04|175.24|0
1687216500000|2023-06-19 23:15:00|178.58|175.78|178.09|175.29|178.58|175.78|178.09|175.29|0
1687216800000|2023-06-19 23:20:00|178.22|175.42|177.73|174.93|178.22|175.42|177.73|174.93|0
1687217100000|2023-06-19 23:25:00|177.85|175.05|178.33|175.53|178.46|175.66|177.73|174.93|0
1687217400000|2023-06-19 23:30:00|178.46|175.66|177.72|174.92|178.58|175.78|177.6|174.8|0
1687217700000|2023-06-19 23:35:00|177.66|174.86|177.48|174.68|177.66|174.86|177.12|174.32|0
1687218000000|2023-06-19 23:40:00|177.6|174.8|177.84|175.04|177.84|175.04|177.54|174.74|0
1687218300000|2023-06-19 23:45:00|178.08|175.28|178.21|175.41|178.33|175.53|178.08|175.28|0
1687218600000|2023-06-19 23:50:00|178.08|175.28|177.78|174.98|178.21|175.41|177.6|174.8|0
1687218900000|2023-06-19 23:55:00|177.72|174.92|177.71|174.91|177.96|175.16|177.54|174.74|0
1687219200000|2023-06-20 00:00:00|177.84|175.04|177.11|174.31|177.84|175.04|176.86|174.06|0
1687219500000|2023-06-20 00:05:00|177.23|174.43|177.23|174.43|177.47|174.67|177.1|174.3|0
1687219800000|2023-06-20 00:10:00|177.17|174.37|178.07|175.27|178.32|175.52|177.17|174.37|0
1687220100000|2023-06-20 00:15:00|178.2|175.4|177.95|175.15|178.68|175.88|177.95|175.15|0
1687220400000|2023-06-20 00:20:00|178.01|175.21|178.07|175.27|178.19|175.39|177.95|175.15|0
1687220700000|2023-06-20 00:25:00|178.19|175.39|177.95|175.15|178.31|175.51|177.83|175.03|0
1687221000000|2023-06-20 00:30:00|177.83|175.03|177.82|175.02|177.95|175.15|177.7|174.9|0
1687221300000|2023-06-20 00:35:00|177.7|174.9|178.07|175.27|178.07|175.27|177.7|174.9|0
1687221600000|2023-06-20 00:40:00|177.94|175.14|177.94|175.14|178.07|175.27|177.94|175.14|0
1687221900000|2023-06-20 00:45:00|177.82|175.02|177.7|174.9|178.06|175.26|177.7|174.9|0
1687222200000|2023-06-20 00:50:00|177.82|175.02|177.94|175.14|178.06|175.26|177.82|175.02|0
1687222500000|2023-06-20 00:55:00|177.82|175.02|177.82|175.02|177.94|175.14|177.45|174.65|0
1687222800000|2023-06-20 01:00:00|177.94|175.14|177.81|175.01|178.06|175.26|177.69|174.89|0
1687223100000|2023-06-20 01:05:00|177.76|174.96|177.69|174.89|177.81|175.01|177.57|174.77|0
1687223400000|2023-06-20 01:10:00|177.75|174.95|177.69|174.89|178.06|175.26|177.69|174.89|0
1687223700000|2023-06-20 01:15:00|177.57|174.77|177.81|175.01|178.05|175.25|177.45|174.65|0
1687224000000|2023-06-20 01:20:00|177.69|174.89|177.56|174.76|177.93|175.13|177.56|174.76|0
1687224300000|2023-06-20 01:25:00|177.44|174.64|177.32|174.52|177.51|174.71|177.08|174.28|0
1687224600000|2023-06-20 01:30:00|177.44|174.64|177.5|174.7|177.56|174.76|177.2|174.4|0
1687224900000|2023-06-20 01:35:00|177.56|174.76|177.8|175|177.99|175.19|177.44|174.64|0
1687225200000|2023-06-20 01:40:00|177.92|175.12|178.53|175.73|178.65|175.85|177.92|175.12|0
1687225500000|2023-06-20 01:45:00|178.65|175.85|178.59|175.79|179.02|176.22|178.53|175.73|0
1687225800000|2023-06-20 01:50:00|178.53|175.73|179.14|176.34|179.26|176.46|178.53|175.73|0
1687226100000|2023-06-20 01:55:00|179.08|176.28|179.26|176.46|179.69|176.89|179.02|176.22|0
1687226400000|2023-06-20 02:00:00|179.14|176.34|179.14|176.34|179.26|176.46|178.96|176.16|0
1687226700000|2023-06-20 02:05:00|179.26|176.46|179.38|176.58|179.63|176.83|179.14|176.34|0
1687227000000|2023-06-20 02:10:00|179.44|176.64|179.26|176.46|179.62|176.82|179.2|176.4|0
1687227300000|2023-06-20 02:15:00|179.38|176.58|179.2|176.4|179.38|176.58|179.13|176.33|0
1687227600000|2023-06-20 02:20:00|179.25|176.45|179.25|176.45|179.5|176.7|179.25|176.45|0
1687227900000|2023-06-20 02:25:00|179.37|176.57|179.68|176.88|179.74|176.94|179.25|176.45|0
1687228200000|2023-06-20 02:30:00|179.74|176.94|179.74|176.94|179.99|177.19|179.44|176.64|0
1687228500000|2023-06-20 02:35:00|179.86|177.06|179.8|177|179.98|177.18|179.62|176.82|0
1687228800000|2023-06-20 02:40:00|179.74|176.94|179.37|176.57|179.86|177.06|179.37|176.57|0
1687229100000|2023-06-20 02:45:00|179.43|176.63|179|176.2|179.49|176.69|178.88|176.08|0
1687229400000|2023-06-20 02:50:00|179.12|176.32|179.12|176.32|179.18|176.38|179|176.2|0
1687229700000|2023-06-20 02:55:00|179.24|176.44|179.36|176.56|179.36|176.56|179.24|176.44|0
1687230000000|2023-06-20 03:00:00|179.24|176.44|178.99|176.19|179.36|176.56|178.99|176.19|0
1687230300000|2023-06-20 03:05:00|178.87|176.07|178.87|176.07|179.12|176.32|178.87|176.07|0
1687230600000|2023-06-20 03:10:00|178.75|175.95|179.24|176.44|179.24|176.44|178.75|175.95|0
1687230900000|2023-06-20 03:15:00|179.11|176.31|179.11|176.31|179.3|176.5|179.11|176.31|0
1687231200000|2023-06-20 03:20:00|179.23|176.43|179.35|176.55|179.35|176.55|179.11|176.31|0
1687231500000|2023-06-20 03:25:00|179.48|176.68|179.48|176.68|179.6|176.8|179.48|176.68|0
1687231800000|2023-06-20 03:30:00|179.6|176.8|179.23|176.43|179.72|176.92|179.23|176.43|0
1687232100000|2023-06-20 03:35:00|179.11|176.31|179.1|176.3|179.23|176.43|178.98|176.18|0
1687232400000|2023-06-20 03:40:00|179.05|176.25|178.98|176.18|179.23|176.43|178.98|176.18|0
1687232700000|2023-06-20 03:45:00|179.04|176.24|178.73|175.93|179.1|176.3|178.73|175.93|0
1687233000000|2023-06-20 03:50:00|178.86|176.06|179.1|176.3|179.1|176.3|178.73|175.93|0
1687233300000|2023-06-20 03:55:00|179.04|176.24|178.98|176.18|179.22|176.42|178.98|176.18|0
1687233600000|2023-06-20 04:00:00|178.92|176.12|179.1|176.3|179.22|176.42|178.85|176.05|0
1687233900000|2023-06-20 04:05:00|178.97|176.17|178.85|176.05|179.22|176.42|178.85|176.05|0
1687234200000|2023-06-20 04:10:00|178.91|176.11|179.22|176.42|179.34|176.54|178.91|176.11|0
1687234500000|2023-06-20 04:15:00|179.16|176.36|179.34|176.54|179.46|176.66|179.16|176.36|0
1687234800000|2023-06-20 04:20:00|179.21|176.41|179.21|176.41|179.21|176.41|178.97|176.17|0
1687235100000|2023-06-20 04:25:00|179.33|176.53|179.33|176.53|179.46|176.66|179.21|176.41|0
1687235400000|2023-06-20 04:30:00|179.27|176.47|179.09|176.29|179.33|176.53|179.09|176.29|0
1687235700000|2023-06-20 04:35:00|178.96|176.16|179.08|176.28|179.21|176.41|178.96|176.16|0
1687236000000|2023-06-20 04:40:00|179.21|176.41|179.21|176.41|179.33|176.53|179.08|176.28|0
1687236300000|2023-06-20 04:45:00|179.33|176.53|179.33|176.53|179.51|176.71|179.21|176.41|0
1687236600000|2023-06-20 04:50:00|179.27|176.47|178.83|176.03|179.33|176.53|178.83|176.03|0
1687236900000|2023-06-20 04:55:00|178.96|176.16|179.69|176.89|179.75|176.95|178.83|176.03|0
1687237200000|2023-06-20 05:00:00|179.75|176.95|179.2|176.4|179.88|177.08|179.08|176.28|0
1687237500000|2023-06-20 05:05:00|179.14|176.34|179.63|176.83|179.69|176.89|179.08|176.28|0
1687237800000|2023-06-20 05:10:00|179.69|176.89|179.56|176.76|179.75|176.95|179.44|176.64|0
1687238100000|2023-06-20 05:15:00|179.69|176.89|180.05|177.25|180.17|177.37|179.56|176.76|0
1687238400000|2023-06-20 05:20:00|180.12|177.32|181.28|178.48|181.53|178.73|180.05|177.25|0
1687238700000|2023-06-20 05:25:00|181.16|178.36|181.03|178.23|181.53|178.73|180.97|178.17|0
1687239000000|2023-06-20 05:30:00|181.1|178.3|180.78|177.98|181.28|178.48|180.78|177.98|0
1687239300000|2023-06-20 05:35:00|180.66|177.86|180.54|177.74|180.78|177.98|180.41|177.61|0
1687239600000|2023-06-20 05:40:00|180.48|177.68|180.17|177.37|180.54|177.74|179.92|177.12|0
1687239900000|2023-06-20 05:45:00|180.11|177.31|180.04|177.24|180.29|177.49|179.92|177.12|0
1687240200000|2023-06-20 05:50:00|179.92|177.12|180.53|177.73|180.66|177.86|179.92|177.12|0
1687240500000|2023-06-20 05:55:00|180.6|177.8|179.92|177.12|180.65|177.85|179.92|177.12|0
1687240800000|2023-06-20 06:00:00|180.04|177.24|180.41|177.61|180.53|177.73|179.79|176.99|0
1687241100000|2023-06-20 06:05:00|180.21|177.81|180.45|178.05|180.45|178.05|179.96|177.56|0
1687241400000|2023-06-20 06:10:00|180.33|177.93|180.57|178.17|180.57|178.17|180.08|177.68|0
1687241700000|2023-06-20 06:15:00|180.51|178.11|178.85|176.45|180.69|178.29|178.73|176.33|0
1687242000000|2023-06-20 06:20:00|178.73|176.33|178.48|176.08|178.85|176.45|178.36|175.96|0
1687242300000|2023-06-20 06:25:00|178.36|175.96|179.08|176.68|179.2|176.8|177.82|175.42|0
1687242600000|2023-06-20 06:30:00|179.2|176.8|179.07|176.67|179.44|177.04|179.07|176.67|0
1687242900000|2023-06-20 06:35:00|179.14|176.74|178.95|176.55|179.44|177.04|178.89|176.49|0
1687243200000|2023-06-20 06:40:00|178.83|176.43|179.32|176.92|179.32|176.92|178.71|176.31|0
1687243500000|2023-06-20 06:45:00|179.26|176.86|179.19|176.79|179.56|177.16|179.01|176.61|0
1687243800000|2023-06-20 06:50:00|179.13|176.73|179.43|177.03|179.43|177.03|178.95|176.55|0
1687244100000|2023-06-20 06:55:00|179.56|177.16|180.11|177.71|180.29|177.89|179.5|177.1|0
1687244400000|2023-06-20 07:00:00|180.17|177.77|181.89|179.49|183.01|180.61|179.8|177.4|0
1687244700000|2023-06-20 07:05:00|181.77|179.37|180.66|178.26|182.01|179.61|180.53|178.13|0
1687245000000|2023-06-20 07:10:00|181.03|178.63|180.66|178.26|181.52|179.12|180.53|178.13|0
1687245300000|2023-06-20 07:15:00|180.65|178.25|180.65|178.25|181.27|178.87|180.16|177.76|0
1687245600000|2023-06-20 07:20:00|180.59|178.19|179.42|177.02|180.59|178.19|179.3|176.9|0
1687245900000|2023-06-20 07:25:00|179.67|177.27|178.57|176.17|179.91|177.51|178.44|176.04|0
1687246200000|2023-06-20 07:30:00|178.69|176.29|177.96|175.56|178.81|176.41|177.9|175.5|0
1687246500000|2023-06-20 07:35:00|177.83|175.43|178.44|176.04|178.44|176.04|177.71|175.31|0
1687246800000|2023-06-20 07:40:00|178.38|175.98|178.56|176.16|179.12|176.72|178.2|175.8|0
1687247100000|2023-06-20 07:45:00|178.63|176.23|177.83|175.43|178.63|176.23|177.71|175.31|0
1687247400000|2023-06-20 07:50:00|177.59|175.19|177.95|175.55|178.19|175.79|177.22|174.82|0
1687247700000|2023-06-20 07:55:00|178.01|175.61|177.58|175.18|178.26|175.86|177.34|174.94|0
1687248000000|2023-06-20 08:00:00|177.34|174.94|178.56|176.16|178.56|176.16|177.1|174.7|0
1687248300000|2023-06-20 08:05:00|178.43|176.03|178.8|176.4|178.92|176.52|178.19|175.79|0
1687248600000|2023-06-20 08:10:00|178.92|176.52|179.41|177.01|180.02|177.62|178.92|176.52|0
1687248900000|2023-06-20 08:15:00|179.35|176.95|179.9|177.5|180.14|177.74|179.16|176.76|0
1687249200000|2023-06-20 08:20:00|179.96|177.56|180.26|177.86|180.57|178.17|179.77|177.37|0
1687249500000|2023-06-20 08:25:00|180.39|177.99|181.49|179.09|181.62|179.22|180.39|177.99|0
1687249800000|2023-06-20 08:30:00|181.56|179.16|182.85|180.45|182.85|180.45|181.25|178.85|0
1687250100000|2023-06-20 08:35:00|182.73|180.33|182.6|180.2|183.85|181.45|182.6|180.2|0
1687250400000|2023-06-20 08:40:00|182.73|180.33|182.35|179.95|182.73|180.33|181.61|179.21|0
1687250700000|2023-06-20 08:45:00|181.81|179.41|182.93|180.53|182.93|180.53|181.69|179.29|0
1687251000000|2023-06-20 08:50:00|182.8|180.4|184.05|181.65|184.3|181.9|182.8|180.4|0
1687251300000|2023-06-20 08:55:00|183.99|181.59|183.55|181.15|184.17|181.77|183.3|180.9|0
1687251600000|2023-06-20 09:00:00|183.67|181.27|183.55|181.15|183.92|181.52|183.17|180.77|0
1687251900000|2023-06-20 09:05:00|183.67|181.27|183.54|181.14|183.92|181.52|183.3|180.9|0
1687252200000|2023-06-20 09:10:00|183.67|181.27|183.17|180.77|183.67|181.27|183.17|180.77|0
1687252500000|2023-06-20 09:15:00|183.11|180.71|182.92|180.52|183.54|181.14|182.8|180.4|0
1687252800000|2023-06-20 09:20:00|183.04|180.64|183.17|180.77|183.29|180.89|182.67|180.27|0
1687253100000|2023-06-20 09:25:00|183.29|180.89|183.66|181.26|184.04|181.64|182.92|180.52|0
1687253400000|2023-06-20 09:30:00|183.79|181.39|183.54|181.14|183.91|181.51|183.54|181.14|0
1687253700000|2023-06-20 09:35:00|183.6|181.2|183.16|180.76|183.66|181.26|183.04|180.64|0
1687254000000|2023-06-20 09:40:00|183.28|180.88|183.03|180.63|183.41|181.01|182.66|180.26|0
1687254300000|2023-06-20 09:45:00|183.1|180.7|182.91|180.51|183.28|180.88|182.54|180.14|0
1687254600000|2023-06-20 09:50:00|182.78|180.38|181.91|179.51|183.03|180.63|181.79|179.39|0
1687254900000|2023-06-20 09:55:00|181.79|179.39|182.6|180.2|182.66|180.26|181.67|179.27|0
1687255200000|2023-06-20 10:00:00|182.78|180.38|182.28|179.88|182.9|180.5|182.28|179.88|0
1687255500000|2023-06-20 10:05:00|182.41|180.01|181.54|179.14|182.53|180.13|181.48|179.08|0
1687255800000|2023-06-20 10:10:00|181.66|179.26|182.66|180.26|182.66|180.26|181.29|178.89|0
1687256100000|2023-06-20 10:15:00|182.73|180.33|183.4|181|183.77|181.37|182.54|180.14|0
1687256400000|2023-06-20 10:20:00|183.47|181.07|183.4|181|183.65|181.25|183.4|181|0
1687256700000|2023-06-20 10:25:00|183.28|180.88|183.9|181.5|183.9|181.5|183.28|180.88|0
1687257000000|2023-06-20 10:30:00|183.77|181.37|183.65|181.25|183.89|181.49|183.4|181|0
1687257300000|2023-06-20 10:35:00|183.89|181.49|183.58|181.18|184.27|181.87|183.4|181|0
1687257600000|2023-06-20 10:40:00|183.64|181.24|183.15|180.75|183.64|181.24|182.9|180.5|0
1687257900000|2023-06-20 10:45:00|183.27|180.87|183.14|180.74|183.52|181.12|182.9|180.5|0
1687258200000|2023-06-20 10:50:00|183.02|180.62|182.77|180.37|183.21|180.81|182.65|180.25|0
1687258500000|2023-06-20 10:55:00|182.65|180.25|182.4|180|182.71|180.31|182.15|179.75|0
1687258800000|2023-06-20 11:00:00|182.15|179.75|181.78|179.38|182.52|180.12|181.66|179.26|0
1687259100000|2023-06-20 11:05:00|181.9|179.5|181.66|179.26|182.15|179.75|181.53|179.13|0
1687259400000|2023-06-20 11:10:00|181.53|179.13|182.39|179.99|182.64|180.24|181.53|179.13|0
1687259700000|2023-06-20 11:15:00|182.52|180.12|182.02|179.62|182.89|180.49|181.9|179.5|0
1687260000000|2023-06-20 11:20:00|182.15|179.75|182.39|179.99|182.39|179.99|182.02|179.62|0
1687260300000|2023-06-20 11:25:00|182.27|179.87|181.53|179.13|182.51|180.11|181.53|179.13|0
1687260600000|2023-06-20 11:30:00|181.65|179.25|182.76|180.36|182.88|180.48|181.53|179.13|0
1687260900000|2023-06-20 11:35:00|182.88|180.48|182.14|179.74|183|180.6|182.14|179.74|0
1687261200000|2023-06-20 11:40:00|182.01|179.61|181.4|179|182.26|179.86|181.27|178.87|0
1687261500000|2023-06-20 11:45:00|181.34|178.94|181.89|179.49|182.26|179.86|181.27|178.87|0
1687261800000|2023-06-20 11:50:00|182.01|179.61|180.9|178.5|182.01|179.61|180.78|178.38|0
1687262100000|2023-06-20 11:55:00|180.84|178.44|181.27|178.87|181.52|179.12|180.66|178.26|0
1687262400000|2023-06-20 12:00:00|181.39|178.99|180.9|178.5|181.39|178.99|180.65|178.25|0
1687262700000|2023-06-20 12:05:00|181.02|178.62|180.77|178.37|181.14|178.74|180.41|178.01|0
1687263000000|2023-06-20 12:10:00|180.9|178.5|180.9|178.5|180.9|178.5|180.04|177.64|0
1687263300000|2023-06-20 12:15:00|180.77|178.37|180.89|178.49|181.02|178.62|180.16|177.76|0
1687263600000|2023-06-20 12:20:00|181.02|178.62|180.1|177.7|181.14|178.74|179.91|177.51|0
1687263900000|2023-06-20 12:25:00|180.16|177.76|180.64|178.24|180.89|178.49|180.16|177.76|0
1687264200000|2023-06-20 12:30:00|180.89|178.49|181.01|178.61|181.5|179.1|180.03|177.63|0
1687264500000|2023-06-20 12:35:00|181.08|178.68|182.04|179.64|182.04|179.64|181.01|178.61|0
1687264800000|2023-06-20 12:40:00|181.91|179.51|181.05|178.65|182.16|179.76|181.05|178.65|0
1687265100000|2023-06-20 12:45:00|181.17|178.77|180.44|178.04|181.3|178.9|180.31|177.91|0
1687265400000|2023-06-20 12:50:00|180.31|177.91|180.07|177.67|180.8|178.4|179.7|177.3|0
1687265700000|2023-06-20 12:55:00|179.94|177.54|179.7|177.3|180.19|177.79|179.45|177.05|0
1687266000000|2023-06-20 13:00:00|179.57|177.17|179.82|177.42|180.31|177.91|179.33|176.93|0
1687266300000|2023-06-20 13:05:00|179.7|177.3|179.45|177.05|179.82|177.42|179.08|176.68|0
1687266600000|2023-06-20 13:10:00|179.57|177.17|179.94|177.54|180.06|177.66|179.2|176.8|0
1687266900000|2023-06-20 13:15:00|180.06|177.66|180.18|177.78|180.18|177.78|179.57|177.17|0
1687267200000|2023-06-20 13:20:00|180.24|177.84|181.53|179.13|181.53|179.13|180.06|177.66|0
1687267500000|2023-06-20 13:25:00|181.78|179.38|183.88|181.48|184|181.6|181.53|179.13|0
1687267800000|2023-06-20 13:30:00|184|181.6|180.91|178.51|185.75|183.35|180.91|178.51|0
1687268100000|2023-06-20 13:35:00|180.79|178.39|180.91|178.51|181.9|179.5|180.3|177.9|0
1687268400000|2023-06-20 13:40:00|180.79|178.39|182.14|179.74|184.5|182.1|180.66|178.26|0
1687268700000|2023-06-20 13:45:00|182.02|179.62|181.03|178.63|182.63|180.23|180.78|178.38|0
1687269000000|2023-06-20 13:50:00|181.15|178.75|183|180.6|183.25|180.85|181.03|178.63|0
1687269300000|2023-06-20 13:55:00|183.13|180.73|184.86|182.46|185.24|182.84|182.75|180.35|0
1687269600000|2023-06-20 14:00:00|184.99|182.59|185.49|183.09|186.99|184.59|184.99|182.59|0
1687269900000|2023-06-20 14:05:00|185.61|183.21|186.13|183.73|187.26|184.86|185.38|182.98|0
1687270200000|2023-06-20 14:10:00|186.25|183.85|187.89|185.49|188.14|185.74|184.63|182.23|0
1687270500000|2023-06-20 14:15:00|187.88|185.48|190.92|188.52|191.3|188.9|187.76|185.36|0
1687270800000|2023-06-20 14:20:00|191.05|188.65|194.38|191.98|194.64|192.24|190.79|188.39|0
1687271100000|2023-06-20 14:25:00|194.25|191.85|194.46|192.06|195.54|193.14|193.43|191.03|0
1687271400000|2023-06-20 14:30:00|194.98|192.58|193.56|191.16|195.76|193.36|192.79|190.39|0
1687271700000|2023-06-20 14:35:00|193.82|191.42|193.82|191.42|194.72|192.32|193.17|190.77|0
1687272000000|2023-06-20 14:40:00|193.94|191.54|191.76|189.36|193.94|191.54|191.37|188.97|0
1687272300000|2023-06-20 14:45:00|191.63|189.23|190.99|188.59|191.88|189.48|190.73|188.33|0
1687272600000|2023-06-20 14:50:00|191.11|188.71|192.65|190.25|193.29|190.89|190.73|188.33|0
1687272900000|2023-06-20 14:55:00|192.91|190.51|192.01|189.61|193.55|191.15|191.37|188.97|0
1687273200000|2023-06-20 15:00:00|191.62|189.22|190.22|187.82|191.75|189.35|189.07|186.67|0
1687273500000|2023-06-20 15:05:00|190.09|187.69|190.6|188.2|190.85|188.45|189.07|186.67|0
1687273800000|2023-06-20 15:10:00|190.72|188.32|191.36|188.96|191.75|189.35|190.34|187.94|0
1687274100000|2023-06-20 15:15:00|191.49|189.09|191.23|188.83|191.87|189.47|190.72|188.32|0
1687274400000|2023-06-20 15:20:00|191.36|188.96|191.87|189.47|192|189.6|190.85|188.45|0
1687274700000|2023-06-20 15:25:00|192|189.6|191.1|188.7|192.13|189.73|190.97|188.57|0
1687275000000|2023-06-20 15:30:00|190.97|188.57|190.33|187.93|191.23|188.83|189.44|187.04|0
1687275300000|2023-06-20 15:35:00|190.46|188.06|189.19|186.79|190.46|188.06|189.06|186.66|0
1687275600000|2023-06-20 15:40:00|189.06|186.66|190.58|188.18|190.58|188.18|188.8|186.4|0
1687275900000|2023-06-20 15:45:00|190.71|188.31|188.67|186.27|190.84|188.44|188.67|186.27|0
1687276200000|2023-06-20 15:50:00|188.8|186.4|189.56|187.16|189.82|187.42|188.55|186.15|0
1687276500000|2023-06-20 15:55:00|189.43|187.03|190.32|187.92|190.32|187.92|188.67|186.27|0
1687276800000|2023-06-20 16:00:00|190.2|187.8|190.58|188.18|190.96|188.56|189.56|187.16|0
1687277100000|2023-06-20 16:05:00|190.71|188.31|190.58|188.18|191.34|188.94|189.43|187.03|0
1687277400000|2023-06-20 16:10:00|190.7|188.3|188.79|186.39|190.7|188.3|187.78|185.38|0
1687277700000|2023-06-20 16:15:00|188.92|186.52|188.16|185.76|188.92|186.52|187.91|185.51|0
1687278000000|2023-06-20 16:20:00|188.28|185.88|185.76|183.36|188.28|185.88|185.51|183.11|0
1687278300000|2023-06-20 16:25:00|185.89|183.49|184.38|181.98|185.89|183.49|183.64|181.24|0
1687278600000|2023-06-20 16:30:00|184.26|181.86|184.81|182.41|186.18|183.78|183.89|181.49|0
1687278900000|2023-06-20 16:35:00|184.68|182.28|184.06|181.66|184.81|182.41|182.94|180.54|0
1687279200000|2023-06-20 16:40:00|183.93|181.53|182.69|180.29|183.93|181.53|181.83|179.43|0
1687279500000|2023-06-20 16:45:00|182.57|180.17|181.83|179.43|183.19|180.79|181.58|179.18|0
1687279800000|2023-06-20 16:50:00|181.71|179.31|182.69|180.29|182.69|180.29|181.4|179|0
1687280100000|2023-06-20 16:55:00|182.57|180.17|182.07|179.67|183.19|180.79|181.83|179.43|0
1687280400000|2023-06-20 17:00:00|181.95|179.55|182.44|180.04|182.81|180.41|181.58|179.18|0
1687280700000|2023-06-20 17:05:00|182.32|179.92|183.06|180.66|184.17|181.77|182.32|179.92|0
1687281000000|2023-06-20 17:10:00|182.93|180.53|182.31|179.91|183.68|181.28|181.7|179.3|0
1687281300000|2023-06-20 17:15:00|182.19|179.79|181.33|178.93|182.19|179.79|181.33|178.93|0
1687281600000|2023-06-20 17:20:00|181.2|178.8|180.22|177.82|181.57|179.17|179.49|177.09|0
1687281900000|2023-06-20 17:25:00|180.1|177.7|180.83|178.43|181.45|179.05|180.04|177.64|0
1687282200000|2023-06-20 17:30:00|180.95|178.55|180.71|178.31|181.2|178.8|179.97|177.57|0
1687282500000|2023-06-20 17:35:00|180.58|178.18|182.18|179.78|182.31|179.91|180.58|178.18|0
1687282800000|2023-06-20 17:40:00|182.06|179.66|181.44|179.04|182.06|179.66|180.95|178.55|0
1687283100000|2023-06-20 17:45:00|181.56|179.16|180.95|178.55|181.81|179.41|180.46|178.06|0
1687283400000|2023-06-20 17:50:00|181.07|178.67|182.67|180.27|182.67|180.27|180.82|178.42|0
1687283700000|2023-06-20 17:55:00|182.79|180.39|183.78|181.38|184.53|182.13|182.3|179.9|0
1687284000000|2023-06-20 18:00:00|183.91|181.51|183.16|180.76|184.4|182|182.79|180.39|0
1687284300000|2023-06-20 18:05:00|183.04|180.64|184.15|181.75|184.28|181.88|183.04|180.64|0
1687284600000|2023-06-20 18:10:00|184.28|181.88|183.15|180.75|184.28|181.88|182.91|180.51|0
1687284900000|2023-06-20 18:15:00|183.03|180.63|182.04|179.64|183.15|180.75|181.91|179.51|0
1687285200000|2023-06-20 18:20:00|181.91|179.51|181.17|178.77|181.91|179.51|180.68|178.28|0
1687285500000|2023-06-20 18:25:00|181.05|178.65|180.55|178.15|181.42|179.02|180.43|178.03|0
1687285800000|2023-06-20 18:30:00|180.43|178.03|181.66|179.26|181.91|179.51|180.43|178.03|0
1687286100000|2023-06-20 18:35:00|181.54|179.14|182.03|179.63|182.77|180.37|181.29|178.89|0
1687286400000|2023-06-20 18:40:00|182.15|179.75|183.27|180.87|183.77|181.37|182.15|179.75|0
1687286700000|2023-06-20 18:45:00|183.52|181.12|182.77|180.37|184.26|181.86|182.52|180.12|0
1687287000000|2023-06-20 18:50:00|182.65|180.25|182.89|180.49|183.39|180.99|182.15|179.75|0
1687287300000|2023-06-20 18:55:00|182.96|180.56|182.4|180|183.02|180.62|182.02|179.62|0
1687287600000|2023-06-20 19:00:00|182.15|179.75|183.26|180.86|183.63|181.23|181.78|179.38|0
1687287900000|2023-06-20 19:05:00|183.39|180.99|182.76|180.36|184.13|181.73|182.76|180.36|0
1687288200000|2023-06-20 19:10:00|182.89|180.49|182.89|180.49|183.88|181.48|182.39|179.99|0
1687288500000|2023-06-20 19:15:00|183.13|180.73|184|181.6|184.25|181.85|183.01|180.61|0
1687288800000|2023-06-20 19:20:00|183.88|181.48|183.38|180.98|184.38|181.98|183.13|180.73|0
1687289100000|2023-06-20 19:25:00|183.5|181.1|183|180.6|184.12|181.72|182.76|180.36|0
1687289400000|2023-06-20 19:30:00|182.88|180.48|184.37|181.97|184.62|182.22|182.51|180.11|0
1687289700000|2023-06-20 19:35:00|184.5|182.1|183.75|181.35|184.75|182.35|183.5|181.1|0
1687290000000|2023-06-20 19:40:00|183.87|181.47|182.26|179.86|184.25|181.85|182.26|179.86|0
1687290300000|2023-06-20 19:45:00|182.38|179.98|181.88|179.48|183|180.6|181.76|179.36|0
1687290600000|2023-06-20 19:50:00|181.27|178.87|182.87|180.47|183.12|180.72|180.4|178|0
1687290900000|2023-06-20 19:55:00|183.49|181.09|183.62|181.22|183.99|181.59|182.5|180.1|0
1687291200000|2023-06-20 20:00:00|183.86|181.46|186.05|183.65|186.87|184.47|183.74|181.34|0
1687291500000|2023-06-20 20:05:00|186.11|183.71|186.49|184.09|186.87|184.47|186.11|183.71|0
1687291800000|2023-06-20 20:10:00|186.36|183.96|185.98|183.58|186.74|184.34|185.61|183.21|0
1687292100000|2023-06-20 20:15:00|186.31|183.51|185.93|183.13|186.31|183.51|185.68|182.88|0
1687292400000|2023-06-20 20:20:00|186.06|183.26|185.3|182.5|186.06|183.26|185.18|182.38|0
1687292700000|2023-06-20 20:25:00|185.43|182.63|184.93|182.13|185.55|182.75|184.8|182|0
1687293000000|2023-06-20 20:30:00|185.05|182.25|185.18|182.38|185.18|182.38|185.05|182.25|0
1687293300000|2023-06-20 20:35:00|185.24|182.44|185.17|182.37|185.3|182.5|185.17|182.37|0
1687293600000|2023-06-20 20:40:00|185.24|182.44|185.17|182.37|185.3|182.5|185.17|182.37|0
1687293900000|2023-06-20 20:45:00|185.05|182.25|185.17|182.37|185.17|182.37|185.05|182.25|0
1687294200000|2023-06-20 20:50:00|185.24|182.44|184.8|182|185.3|182.5|184.42|181.62|0
1687294500000|2023-06-20 20:55:00|184.92|182.12|185.11|182.31|185.11|182.31|184.8|182|0
1687294800000|2023-06-20 21:00:00|185.17|182.37|184.93|182.13|185.17|182.37|184.9|182.1|0
1687295100000|2023-06-20 21:05:00|184.95|182.15|184.95|182.15|185.04|182.24|184.95|182.15|0
1687295400000|2023-06-20 21:10:00|184.97|182.17|184.91|182.11|185.03|182.23|184.91|182.11|0
1687295700000|2023-06-20 21:15:00|184.85|182.05|184.85|182.05|184.85|182.05|184.85|182.05|0
1687296000000|2023-06-20 21:20:00|184.89|182.09|185.13|182.33|185.13|182.33|184.85|182.05|0
1687296300000|2023-06-20 21:25:00|185.15|182.35|184.9|182.1|185.22|182.42|184.87|182.07|0
1687296600000|2023-06-20 21:30:00|184.87|182.07|184.81|182.01|184.9|182.1|184.81|182.01|0
1687296900000|2023-06-20 21:35:00|184.9|182.1|185.21|182.41|185.21|182.41|184.87|182.07|0
1687297500000|2023-06-20 21:45:00|185.31|182.51|185.21|182.41|185.31|182.51|185.21|182.41|0
1687297800000|2023-06-20 21:50:00|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1687298100000|2023-06-20 21:55:00|185.28|182.48|185.06|182.26|185.28|182.48|185.01|182.21|0
1687298400000|2023-06-20 22:00:00|185.09|182.29|184.27|181.47|185.09|182.29|184.27|181.47|0
1687298700000|2023-06-20 22:05:00|184.34|181.54|184.52|181.72|184.52|181.72|184.27|181.47|0
1687299000000|2023-06-20 22:10:00|184.65|181.85|184.89|182.09|185.02|182.22|184.39|181.59|0
1687299300000|2023-06-20 22:15:00|185.02|182.22|185.14|182.34|185.27|182.47|184.77|181.97|0
1687299600000|2023-06-20 22:20:00|185.02|182.22|184.52|181.72|185.02|182.22|184.52|181.72|0
1687299900000|2023-06-20 22:25:00|184.39|181.59|184.2|181.4|184.39|181.59|184.2|181.4|0
1687300200000|2023-06-20 22:30:00|184.26|181.46|184.76|181.96|184.76|181.96|183.39|180.59|0
1687300500000|2023-06-20 22:35:00|184.83|182.03|184.39|181.59|184.95|182.15|184.39|181.59|0
1687300800000|2023-06-20 22:40:00|184.45|181.65|184.38|181.58|185.01|182.21|184.13|181.33|0
1687301100000|2023-06-20 22:45:00|184.63|181.83|184.63|181.83|185.01|182.21|184.26|181.46|0
1687301400000|2023-06-20 22:50:00|184.7|181.9|184.88|182.08|185.13|182.33|184.57|181.77|0
1687301700000|2023-06-20 22:55:00|184.76|181.96|184.63|181.83|184.88|182.08|184.63|181.83|0
1687302000000|2023-06-20 23:00:00|184.5|181.7|184.38|181.58|184.63|181.83|184.38|181.58|0
1687302300000|2023-06-20 23:05:00|184.44|181.64|184.32|181.52|184.63|181.83|184.25|181.45|0
1687302600000|2023-06-20 23:10:00|184.38|181.58|184.12|181.32|184.5|181.7|184|181.2|0
1687302900000|2023-06-20 23:15:00|184.06|181.26|184.25|181.45|184.25|181.45|184|181.2|0
1687303200000|2023-06-20 23:20:00|184.12|181.32|183.75|180.95|184.12|181.32|183.75|180.95|0
1687303500000|2023-06-20 23:25:00|183.81|181.01|183.62|180.82|183.87|181.07|183.62|180.82|0
1687303800000|2023-06-20 23:30:00|183.5|180.7|183.62|180.82|183.62|180.82|183.49|180.69|0
1687304100000|2023-06-20 23:35:00|183.68|180.88|182.99|180.19|183.74|180.94|182.99|180.19|0
1687304400000|2023-06-20 23:40:00|183.12|180.32|182.87|180.07|183.12|180.32|182.5|179.7|0
1687304700000|2023-06-20 23:45:00|182.81|180.01|182.99|180.19|183.12|180.32|182.74|179.94|0
1687305000000|2023-06-20 23:50:00|183.11|180.31|182.24|179.44|183.11|180.31|182.12|179.32|0
1687305300000|2023-06-20 23:55:00|182.31|179.51|182.49|179.69|182.86|180.06|182.31|179.51|0
1687305600000|2023-06-21 00:00:00|182.74|179.94|183.11|180.31|183.11|180.31|182.24|179.44|0
1687305900000|2023-06-21 00:05:00|183.23|180.43|182.73|179.93|183.23|180.43|182.61|179.81|0
1687306200000|2023-06-21 00:10:00|182.86|180.06|182.73|179.93|182.98|180.18|182.49|179.69|0
1687306500000|2023-06-21 00:15:00|182.86|180.06|182.73|179.93|182.98|180.18|182.48|179.68|0
1687306800000|2023-06-21 00:20:00|182.61|179.81|182.11|179.31|182.73|179.93|181.86|179.06|0
1687307100000|2023-06-21 00:25:00|182.23|179.43|182.23|179.43|182.3|179.5|181.93|179.13|0
1687307400000|2023-06-21 00:30:00|182.11|179.31|182.6|179.8|182.6|179.8|182.11|179.31|0
1687307700000|2023-06-21 00:35:00|182.48|179.68|181.73|178.93|182.6|179.8|181.73|178.93|0
1687308000000|2023-06-21 00:40:00|181.61|178.81|181.73|178.93|181.98|179.18|181.24|178.44|0
1687308300000|2023-06-21 00:45:00|181.85|179.05|181.48|178.68|182.1|179.3|181.48|178.68|0
1687308600000|2023-06-21 00:50:00|181.61|178.81|181.48|178.68|181.85|179.05|181.42|178.62|0
1687308900000|2023-06-21 00:55:00|181.6|178.8|181.97|179.17|182.1|179.3|181.48|178.68|0
1687309200000|2023-06-21 01:00:00|181.91|179.11|181.97|179.17|182.1|179.3|181.85|179.05|0
1687309500000|2023-06-21 01:05:00|182.1|179.3|182.22|179.42|182.34|179.54|181.97|179.17|0
1687309800000|2023-06-21 01:10:00|182.09|179.29|182.09|179.29|182.22|179.42|181.72|178.92|0
1687310100000|2023-06-21 01:15:00|181.97|179.17|182.21|179.41|182.59|179.79|181.97|179.17|0
1687310400000|2023-06-21 01:20:00|182.34|179.54|182.71|179.91|182.71|179.91|182.34|179.54|0
1687310700000|2023-06-21 01:25:00|182.77|179.97|182.09|179.29|182.83|180.03|182.09|179.29|0
1687311000000|2023-06-21 01:30:00|182.21|179.41|182.09|179.29|182.58|179.78|182.09|179.29|0
1687311300000|2023-06-21 01:35:00|181.96|179.16|182.08|179.28|182.21|179.41|181.84|179.04|0
1687311600000|2023-06-21 01:40:00|182.02|179.22|182.58|179.78|182.58|179.78|181.96|179.16|0
1687311900000|2023-06-21 01:45:00|182.45|179.65|182.08|179.28|182.7|179.9|182.08|179.28|0
1687312200000|2023-06-21 01:50:00|182.14|179.34|181.96|179.16|182.45|179.65|181.96|179.16|0
1687312500000|2023-06-21 01:55:00|182.08|179.28|181.95|179.15|182.08|179.28|181.77|178.97|0
1687312800000|2023-06-21 02:00:00|181.83|179.03|182.08|179.28|182.32|179.52|181.83|179.03|0
1687313100000|2023-06-21 02:05:00|182.2|179.4|182.32|179.52|182.51|179.71|182.2|179.4|0
1687313400000|2023-06-21 02:10:00|182.2|179.4|182.2|179.4|182.32|179.52|182.01|179.21|0
1687313700000|2023-06-21 02:15:00|182.26|179.46|182.32|179.52|182.44|179.64|182.2|179.4|0
1687314000000|2023-06-21 02:20:00|182.26|179.46|181.94|179.14|182.26|179.46|181.82|179.02|0
1687314300000|2023-06-21 02:25:00|181.82|179.02|182.07|179.27|182.07|179.27|181.82|179.02|0
1687314600000|2023-06-21 02:30:00|182.19|179.39|182.31|179.51|182.56|179.76|182.07|179.27|0
1687314900000|2023-06-21 02:35:00|182.44|179.64|183.18|180.38|183.18|180.38|182.44|179.64|0
1687315200000|2023-06-21 02:40:00|183.06|180.26|183.43|180.63|183.55|180.75|183.06|180.26|0
1687315500000|2023-06-21 02:45:00|183.55|180.75|183.43|180.63|184.05|181.25|183.43|180.63|0
1687315800000|2023-06-21 02:50:00|183.3|180.5|183.55|180.75|183.55|180.75|183.18|180.38|0
1687316100000|2023-06-21 02:55:00|183.62|180.82|183.42|180.62|183.67|180.87|183.42|180.62|0
1687316400000|2023-06-21 03:00:00|183.3|180.5|183.49|180.69|183.49|180.69|183.17|180.37|0
1687316700000|2023-06-21 03:05:00|183.42|180.62|182.92|180.12|183.55|180.75|182.92|180.12|0
1687317000000|2023-06-21 03:10:00|183.05|180.25|183.42|180.62|183.55|180.75|183.05|180.25|0
1687317300000|2023-06-21 03:15:00|183.29|180.49|183.36|180.56|183.42|180.62|183.17|180.37|0
1687317600000|2023-06-21 03:20:00|183.29|180.49|183.29|180.49|183.54|180.74|183.29|180.49|0
1687317900000|2023-06-21 03:25:00|183.36|180.56|183.29|180.49|183.42|180.62|183.17|180.37|0
1687318200000|2023-06-21 03:30:00|183.41|180.61|183.54|180.74|183.79|180.99|183.41|180.61|0
1687318500000|2023-06-21 03:35:00|183.6|180.8|183.79|180.99|184.16|181.36|183.6|180.8|0
1687318800000|2023-06-21 03:40:00|183.66|180.86|183.66|180.86|183.79|180.99|183.53|180.73|0
1687319100000|2023-06-21 03:45:00|183.53|180.73|183.53|180.73|183.66|180.86|183.53|180.73|0
1687319400000|2023-06-21 03:50:00|183.47|180.67|183.16|180.36|183.53|180.73|183.16|180.36|0
1687319700000|2023-06-21 03:55:00|183.22|180.42|183.16|180.36|183.28|180.48|183.1|180.3|0
1687320000000|2023-06-21 04:00:00|183.15|180.35|183.03|180.23|183.28|180.48|183.03|180.23|0
1687320300000|2023-06-21 04:05:00|182.9|180.1|183.15|180.35|183.28|180.48|182.9|180.1|0
1687320600000|2023-06-21 04:10:00|183.09|180.29|183.03|180.23|183.28|180.48|183.03|180.23|0
1687320900000|2023-06-21 04:15:00|183.09|180.29|183.15|180.35|183.27|180.47|183.03|180.23|0
1687321200000|2023-06-21 04:20:00|183.02|180.22|182.77|179.97|183.15|180.35|182.77|179.97|0
1687321500000|2023-06-21 04:25:00|182.65|179.85|182.65|179.85|182.77|179.97|182.52|179.72|0
1687321800000|2023-06-21 04:30:00|182.71|179.91|182.89|180.09|183.02|180.22|182.65|179.85|0
1687322100000|2023-06-21 04:35:00|182.77|179.97|182.52|179.72|182.89|180.09|182.4|179.6|0
1687322400000|2023-06-21 04:40:00|182.64|179.84|182.39|179.59|182.64|179.84|182.39|179.59|0
1687322700000|2023-06-21 04:45:00|182.27|179.47|182.39|179.59|182.52|179.72|182.27|179.47|0
1687323000000|2023-06-21 04:50:00|182.52|179.72|182.33|179.53|182.52|179.72|182.33|179.53|0
1687323300000|2023-06-21 04:55:00|182.27|179.47|182.14|179.34|182.51|179.71|182.14|179.34|0
1687323600000|2023-06-21 05:00:00|182.21|179.41|182.26|179.46|182.51|179.71|182.14|179.34|0
1687323900000|2023-06-21 05:05:00|182.39|179.59|182.63|179.83|182.76|179.96|182.39|179.59|0
1687324200000|2023-06-21 05:10:00|182.76|179.96|182.63|179.83|182.76|179.96|182.57|179.77|0
1687324500000|2023-06-21 05:15:00|182.76|179.96|182.38|179.58|182.76|179.96|182.26|179.46|0
1687324800000|2023-06-21 05:20:00|182.32|179.52|182.5|179.7|182.63|179.83|182.26|179.46|0
1687325100000|2023-06-21 05:25:00|182.63|179.83|183.5|180.7|183.62|180.82|182.63|179.83|0
1687325400000|2023-06-21 05:30:00|183.62|180.82|184.25|181.45|184.5|181.7|183.5|180.7|0
1687325700000|2023-06-21 05:35:00|184.12|181.32|183.99|181.19|184.37|181.57|183.87|181.07|0
1687326000000|2023-06-21 05:40:00|183.87|181.07|184.18|181.38|184.24|181.44|183.74|180.94|0
1687326300000|2023-06-21 05:45:00|184.24|181.44|184.24|181.44|184.37|181.57|183.99|181.19|0
1687326600000|2023-06-21 05:50:00|184.31|181.51|184.36|181.56|184.49|181.69|184.24|181.44|0
1687326900000|2023-06-21 05:55:00|184.43|181.63|184.11|181.31|184.43|181.63|183.99|181.19|0
1687327200000|2023-06-21 06:00:00|184.24|181.44|185.74|182.94|185.81|183.01|183.86|181.06|0
1687327500000|2023-06-21 06:05:00|185.79|183.39|185.92|183.52|186.17|183.77|185.41|183.01|0
1687327800000|2023-06-21 06:10:00|185.79|183.39|184.91|182.51|186.67|184.27|184.91|182.51|0
1687328100000|2023-06-21 06:15:00|184.97|182.57|184.53|182.13|185.16|182.76|184.41|182.01|0
1687328400000|2023-06-21 06:20:00|184.47|182.07|185.28|182.88|185.41|183.01|184.41|182.01|0
1687328700000|2023-06-21 06:25:00|185.16|182.76|185.16|182.76|185.41|183.01|185.03|182.63|0
1687329000000|2023-06-21 06:30:00|185.28|182.88|184.78|182.38|185.28|182.88|184.78|182.38|0
1687329300000|2023-06-21 06:35:00|184.9|182.5|185.91|183.51|186.03|183.63|184.84|182.44|0
1687329600000|2023-06-21 06:40:00|185.78|183.38|185.78|183.38|186.41|184.01|185.65|183.25|0
1687329900000|2023-06-21 06:45:00|185.84|183.44|185.78|183.38|186.03|183.63|185.53|183.13|0
1687330200000|2023-06-21 06:50:00|185.72|183.32|185.65|183.25|185.78|183.38|185.4|183|0
1687330500000|2023-06-21 06:55:00|185.78|183.38|186.28|183.88|186.28|183.88|185.4|183|0
1687330800000|2023-06-21 07:00:00|186.4|184|187.92|185.52|188.17|185.77|186.4|184|0
1687331100000|2023-06-21 07:05:00|188.05|185.65|187.16|184.76|188.05|185.65|186.78|184.38|0
1687331400000|2023-06-21 07:10:00|187.03|184.63|185.89|183.49|187.16|184.76|185.89|183.49|0
1687331700000|2023-06-21 07:15:00|185.77|183.37|185.77|183.37|186.02|183.62|184.64|182.24|0
1687332000000|2023-06-21 07:20:00|185.89|183.49|186.02|183.62|186.65|184.25|185.33|182.93|0
1687332300000|2023-06-21 07:25:00|185.89|183.49|184.13|181.73|186.02|183.62|184.13|181.73|0
1687332600000|2023-06-21 07:30:00|184.01|181.61|184.01|181.61|184.76|182.36|183.57|181.17|0
1687332900000|2023-06-21 07:35:00|184.26|181.86|185.76|183.36|186.01|183.61|184.26|181.86|0
1687333200000|2023-06-21 07:40:00|185.89|183.49|185.13|182.73|185.89|183.49|184.88|182.48|0
1687333500000|2023-06-21 07:45:00|185.2|182.8|184.5|182.1|185.57|183.17|184.38|181.98|0
1687333800000|2023-06-21 07:50:00|184.63|182.23|185.07|182.67|185.38|182.98|184.25|181.85|0
1687334100000|2023-06-21 07:55:00|185.13|182.73|185|182.6|185.25|182.85|184.5|182.1|0
1687334400000|2023-06-21 08:00:00|184.75|182.35|184.81|182.41|185.25|182.85|184.5|182.1|0
1687334700000|2023-06-21 08:05:00|184.87|182.47|184.37|181.97|185.37|182.97|184.12|181.72|0
1687335000000|2023-06-21 08:10:00|184.24|181.84|183.99|181.59|184.24|181.84|182.99|180.59|0
1687335300000|2023-06-21 08:15:00|184.12|181.72|183.62|181.22|184.12|181.72|183.37|180.97|0
1687335600000|2023-06-21 08:20:00|183.56|181.16|183.49|181.09|183.86|181.46|183.36|180.96|0
1687335900000|2023-06-21 08:25:00|183.36|180.96|183.61|181.21|183.74|181.34|183.24|180.84|0
1687336200000|2023-06-21 08:30:00|183.49|181.09|182.36|179.96|183.49|181.09|182.24|179.84|0
1687336500000|2023-06-21 08:35:00|182.31|179.91|182.86|180.46|182.86|180.46|182.24|179.84|0
1687336800000|2023-06-21 08:40:00|182.99|180.59|183.61|181.21|183.61|181.21|182.74|180.34|0
1687337100000|2023-06-21 08:45:00|183.55|181.15|183.36|180.96|183.86|181.46|183.11|180.71|0
1687337400000|2023-06-21 08:50:00|183.3|180.9|183.48|181.08|183.6|181.2|183.11|180.71|0
1687337700000|2023-06-21 08:55:00|183.35|180.95|183.6|181.2|183.6|181.2|183.23|180.83|0
1687338000000|2023-06-21 09:00:00|183.48|181.08|183.73|181.33|183.85|181.45|182.98|180.58|0
1687338300000|2023-06-21 09:05:00|183.79|181.39|183.97|181.57|184.1|181.7|183.23|180.83|0
1687338600000|2023-06-21 09:10:00|183.91|181.51|183.66|181.26|184.1|181.7|183.6|181.2|0
1687338900000|2023-06-21 09:15:00|183.6|181.2|183.85|181.45|183.97|181.57|183.47|181.07|0
1687339200000|2023-06-21 09:20:00|183.91|181.51|184.59|182.19|184.72|182.32|183.47|181.07|0
1687339500000|2023-06-21 09:25:00|184.78|182.38|183.72|181.32|184.84|182.44|183.72|181.32|0
1687339800000|2023-06-21 09:30:00|183.59|181.19|183.66|181.26|183.72|181.32|183.47|181.07|0
1687340100000|2023-06-21 09:35:00|183.72|181.32|182.72|180.32|183.84|181.44|182.72|180.32|0
1687340400000|2023-06-21 09:40:00|182.78|180.38|182.71|180.31|182.96|180.56|182.66|180.26|0
1687340700000|2023-06-21 09:45:00|182.47|180.07|182.34|179.94|182.65|180.25|182.09|179.69|0
1687341000000|2023-06-21 09:50:00|182.46|180.06|182.34|179.94|182.46|180.06|182.09|179.69|0
1687341300000|2023-06-21 09:55:00|182.4|180|182.96|180.56|182.96|180.56|182.34|179.94|0
1687341600000|2023-06-21 10:00:00|182.83|180.43|182.58|180.18|183.08|180.68|182.46|180.06|0
1687341900000|2023-06-21 10:05:00|182.65|180.25|182.58|180.18|182.71|180.31|182.33|179.93|0
1687342200000|2023-06-21 10:10:00|182.46|180.06|182.21|179.81|182.71|180.31|182.21|179.81|0
1687342500000|2023-06-21 10:15:00|182.08|179.68|182.33|179.93|182.33|179.93|182.08|179.68|0
1687342800000|2023-06-21 10:20:00|182.08|179.68|181.83|179.43|182.33|179.93|181.34|178.94|0
1687343100000|2023-06-21 10:25:00|181.96|179.56|181.83|179.43|182.33|179.93|181.83|179.43|0
1687343400000|2023-06-21 10:30:00|181.71|179.31|182.2|179.8|182.32|179.92|181.71|179.31|0
1687343700000|2023-06-21 10:35:00|182.32|179.92|181.95|179.55|182.45|180.05|181.58|179.18|0
1687344000000|2023-06-21 10:40:00|181.89|179.49|182.57|180.17|182.57|180.17|181.83|179.43|0
1687344300000|2023-06-21 10:45:00|182.45|180.05|183.07|180.67|183.32|180.92|182.45|180.05|0
1687344600000|2023-06-21 10:50:00|183.19|180.79|183.06|180.66|183.19|180.79|182.69|180.29|0
1687344900000|2023-06-21 10:55:00|183.19|180.79|183.06|180.66|183.56|181.16|183.06|180.66|0
1687345200000|2023-06-21 11:00:00|183.19|180.79|183.56|181.16|183.69|181.29|182.94|180.54|0
1687345500000|2023-06-21 11:05:00|183.5|181.1|183.43|181.03|183.93|181.53|183.43|181.03|0
1687345800000|2023-06-21 11:10:00|183.56|181.16|183.93|181.53|183.93|181.53|183.56|181.16|0
1687346100000|2023-06-21 11:15:00|184|181.6|184.81|182.41|184.81|182.41|183.93|181.53|0
1687346400000|2023-06-21 11:20:00|184.68|182.28|184.18|181.78|184.81|182.41|184.18|181.78|0
1687346700000|2023-06-21 11:25:00|184.3|181.9|184.3|181.9|184.43|182.03|184.05|181.65|0
1687347000000|2023-06-21 11:30:00|184.43|182.03|184.55|182.15|184.68|182.28|184.05|181.65|0
1687347300000|2023-06-21 11:35:00|184.49|182.09|184.93|182.53|185.05|182.65|184.3|181.9|0
1687347600000|2023-06-21 11:40:00|185.05|182.65|184.05|181.65|185.18|182.78|184.05|181.65|0
1687347900000|2023-06-21 11:45:00|183.92|181.52|183.92|181.52|184.17|181.77|183.92|181.52|0
1687348200000|2023-06-21 11:50:00|183.98|181.58|183.92|181.52|184.54|182.14|183.92|181.52|0
1687348500000|2023-06-21 11:55:00|184.04|181.64|184.42|182.02|184.42|182.02|183.92|181.52|0
1687348800000|2023-06-21 12:00:00|184.54|182.14|185.17|182.77|185.67|183.27|184.54|182.14|0
1687349100000|2023-06-21 12:05:00|185.29|182.89|185.67|183.27|185.67|183.27|184.92|182.52|0
1687349400000|2023-06-21 12:10:00|185.54|183.14|186.55|184.15|186.68|184.28|185.54|183.14|0
1687349700000|2023-06-21 12:15:00|186.42|184.02|186.74|184.34|187.18|184.78|186.42|184.02|0
1687350000000|2023-06-21 12:20:00|186.8|184.4|187.3|184.9|187.56|185.16|186.55|184.15|0
1687350300000|2023-06-21 12:25:00|187.43|185.03|188.83|186.43|188.83|186.43|187.3|184.9|0
1687350600000|2023-06-21 12:30:00|188.51|186.11|188.82|186.42|189.34|186.94|186.67|184.27|0
1687350900000|2023-06-21 12:35:00|188.95|186.55|188.57|186.17|190.1|187.7|188.19|185.79|0
1687351200000|2023-06-21 12:40:00|188.7|186.3|188.57|186.17|188.7|186.3|187.81|185.41|0
1687351500000|2023-06-21 12:45:00|188.44|186.04|188.31|185.91|188.69|186.29|187.93|185.53|0
1687351800000|2023-06-21 12:50:00|188.38|185.98|189.07|186.67|189.46|187.06|188.31|185.91|0
1687352100000|2023-06-21 12:55:00|188.95|186.55|189.07|186.67|189.07|186.67|188.18|185.78|0
1687352400000|2023-06-21 13:00:00|188.94|186.54|189.45|187.05|189.45|187.05|188.56|186.16|0
1687352700000|2023-06-21 13:05:00|189.58|187.18|190.22|187.82|190.47|188.07|189.07|186.67|0
1687353000000|2023-06-21 13:10:00|190.09|187.69|189.96|187.56|190.47|188.07|189.58|187.18|0
1687353300000|2023-06-21 13:15:00|190.09|187.69|189.96|187.56|190.73|188.33|189.7|187.3|0
1687353600000|2023-06-21 13:20:00|189.83|187.43|188.68|186.28|190.21|187.81|188.68|186.28|0
1687353900000|2023-06-21 13:25:00|188.43|186.03|189.19|186.79|189.44|187.04|188.3|185.9|0
1687354200000|2023-06-21 13:30:00|189.95|187.55|192.01|189.61|192.39|189.99|189.95|187.55|0
1687354500000|2023-06-21 13:35:00|192.13|189.73|190.79|188.39|192.13|189.73|188.99|186.59|0
1687354800000|2023-06-21 13:40:00|191.05|188.65|190.92|188.52|192.08|189.68|189.76|187.36|0
1687355100000|2023-06-21 13:45:00|191.05|188.65|190.4|188|191.44|189.04|188.6|186.2|0
1687355400000|2023-06-21 13:50:00|190.66|188.26|191.69|189.29|192.21|189.81|190.27|187.87|0
1687355700000|2023-06-21 13:55:00|191.56|189.16|191.43|189.03|193.13|190.73|189.81|187.41|0
1687356000000|2023-06-21 14:00:00|191.18|188.78|193.91|191.51|195.22|192.82|190.53|188.13|0
1687356300000|2023-06-21 14:05:00|194.04|191.64|194.94|192.54|196.38|193.98|192.21|189.81|0
1687356600000|2023-06-21 14:10:00|195.07|192.67|191.81|189.41|195.07|192.67|191.81|189.41|0
1687356900000|2023-06-21 14:15:00|191.94|189.54|191.81|189.41|192.33|189.93|188.97|186.57|0
1687357200000|2023-06-21 14:20:00|191.94|189.54|191.8|189.4|192.58|190.18|190.77|188.37|0
1687357500000|2023-06-21 14:25:00|191.93|189.53|191.67|189.27|192.97|190.57|190.77|188.37|0
1687357800000|2023-06-21 14:30:00|191.41|189.01|190.64|188.24|192.19|189.79|189.99|187.59|0
1687358100000|2023-06-21 14:35:00|190.9|188.5|190.38|187.98|192.32|189.92|189.86|187.46|0
1687358400000|2023-06-21 14:40:00|190.25|187.85|194.18|191.78|194.18|191.78|189.73|187.33|0
1687358700000|2023-06-21 14:45:00|194.05|191.65|195.62|193.22|195.88|193.48|193.66|191.26|0
1687359000000|2023-06-21 14:50:00|195.75|193.35|194.44|192.04|197.33|194.93|194.18|191.78|0
1687359300000|2023-06-21 14:55:00|194.57|192.17|192.49|190.09|194.83|192.43|192.23|189.83|0
1687359600000|2023-06-21 15:00:00|192.23|189.83|193.65|191.25|193.91|191.51|191.06|188.66|0
1687359900000|2023-06-21 15:05:00|193.26|190.86|194.77|192.37|196.66|194.26|193.13|190.73|0
1687360200000|2023-06-21 15:10:00|194.51|192.11|194.24|191.84|195.3|192.9|193.59|191.19|0
1687360500000|2023-06-21 15:15:00|193.98|191.58|195.42|193.02|195.42|193.02|193.85|191.45|0
1687360800000|2023-06-21 15:20:00|195.69|193.29|193.45|191.05|195.69|193.29|192.28|189.88|0
1687361100000|2023-06-21 15:25:00|193.32|190.92|190.85|188.45|193.32|190.92|190.85|188.45|0
1687361400000|2023-06-21 15:30:00|191.11|188.71|191.11|188.71|191.89|189.49|190.59|188.19|0
1687361700000|2023-06-21 15:35:00|190.98|188.58|188.65|186.25|191.11|188.71|188.01|185.61|0
1687362000000|2023-06-21 15:40:00|188.53|186.13|189.55|187.15|189.55|187.15|187.5|185.1|0
1687362300000|2023-06-21 15:45:00|189.68|187.28|189.17|186.77|189.68|187.28|188.52|186.12|0
1687362600000|2023-06-21 15:50:00|189.04|186.64|191.36|188.96|191.36|188.96|189.04|186.64|0
1687362900000|2023-06-21 15:55:00|191.49|189.09|191.95|189.55|192.14|189.74|190.45|188.05|0
1687363200000|2023-06-21 16:00:00|192.01|189.61|190.32|187.92|192.14|189.74|190.19|187.79|0
1687363500000|2023-06-21 16:05:00|190.06|187.66|189.29|186.89|190.19|187.79|188.52|186.12|0
1687363800000|2023-06-21 16:10:00|189.03|186.63|189.03|186.63|190.19|187.79|188.9|186.5|0
1687364100000|2023-06-21 16:15:00|188.97|186.57|187.87|185.47|189.16|186.76|186.34|183.94|0
1687364400000|2023-06-21 16:20:00|188|185.6|187.17|184.77|189.05|186.65|186.4|184|0
1687364700000|2023-06-21 16:25:00|187.24|184.84|187.04|184.64|188.45|186.05|187.04|184.64|0
1687365000000|2023-06-21 16:30:00|186.91|184.51|186.91|184.51|187.17|184.77|185.63|183.23|0
1687365300000|2023-06-21 16:35:00|187.04|184.64|186.91|184.51|188.19|185.79|186.91|184.51|0
1687365600000|2023-06-21 16:40:00|186.78|184.38|187.8|185.4|188.06|185.66|186.27|183.87|0
1687365900000|2023-06-21 16:45:00|187.68|185.28|189.74|187.34|189.87|187.47|187.68|185.28|0
1687366200000|2023-06-21 16:50:00|189.87|187.47|189.35|186.95|189.87|187.47|188.06|185.66|0
1687366500000|2023-06-21 16:55:00|189.48|187.08|189.87|187.47|190.52|188.12|189.09|186.69|0
1687366800000|2023-06-21 17:00:00|190|187.6|189.99|187.59|192.21|189.81|189.86|187.46|0
1687367100000|2023-06-21 17:05:00|190.12|187.72|188.96|186.56|190.64|188.24|188.96|186.56|0
1687367400000|2023-06-21 17:10:00|188.83|186.43|190.25|187.85|190.38|187.98|188.18|185.78|0
1687367700000|2023-06-21 17:15:00|190.38|187.98|190.12|187.72|190.77|188.37|189.34|186.94|0
1687368000000|2023-06-21 17:20:00|190.38|187.98|191.55|189.15|191.68|189.28|190.12|187.72|0
1687368300000|2023-06-21 17:25:00|191.68|189.28|191.02|188.62|192.07|189.67|189.99|187.59|0
1687368600000|2023-06-21 17:30:00|191.15|188.75|190.5|188.1|191.42|189.02|189.98|187.58|0
1687368900000|2023-06-21 17:35:00|190.37|187.97|189.21|186.81|190.76|188.36|189.08|186.68|0
1687369200000|2023-06-21 17:40:00|189.33|186.93|189.98|187.58|190.5|188.1|188.82|186.42|0
1687369500000|2023-06-21 17:45:00|189.85|187.45|188.81|186.41|189.98|187.58|188.17|185.77|0
1687369800000|2023-06-21 17:50:00|188.88|186.48|187.91|185.51|189.07|186.67|187.52|185.12|0
1687370100000|2023-06-21 17:55:00|187.78|185.38|187.01|184.61|188.55|186.15|186.88|184.48|0
1687370400000|2023-06-21 18:00:00|186.88|184.48|187.14|184.74|187.52|185.12|186.75|184.35|0
1687370700000|2023-06-21 18:05:00|187.26|184.86|187.39|184.99|187.39|184.99|186.37|183.97|0
1687371000000|2023-06-21 18:10:00|187.52|185.12|185.98|183.58|187.52|185.12|185.92|183.52|0
1687371300000|2023-06-21 18:15:00|185.85|183.45|184.19|181.79|185.98|183.58|183.94|181.54|0
1687371600000|2023-06-21 18:20:00|183.94|181.54|183.05|180.65|184.32|181.92|182.93|180.53|0
1687371900000|2023-06-21 18:25:00|182.93|180.53|183.84|181.44|184.34|181.94|182.92|180.52|0
1687372200000|2023-06-21 18:30:00|183.71|181.31|182.95|180.55|183.96|181.56|182.32|179.92|0
1687372500000|2023-06-21 18:35:00|182.83|180.43|183.96|181.56|184.59|182.19|182.83|180.43|0
1687372800000|2023-06-21 18:40:00|183.83|181.43|184.34|181.94|185.22|182.82|183.71|181.31|0
1687373100000|2023-06-21 18:45:00|184.21|181.81|185.48|183.08|185.73|183.33|184.08|181.68|0
1687373400000|2023-06-21 18:50:00|185.35|182.95|183.95|181.55|185.54|183.14|183.32|180.92|0
1687373700000|2023-06-21 18:55:00|184.08|181.68|184.58|182.18|185.35|182.95|184.08|181.68|0
1687374000000|2023-06-21 19:00:00|184.84|182.44|187.38|184.98|187.38|184.98|184.71|182.31|0
1687374300000|2023-06-21 19:05:00|187.51|185.11|187|184.6|188.28|185.88|186.62|184.22|0
1687374600000|2023-06-21 19:10:00|186.87|184.47|185.98|183.58|187.51|185.11|185.85|183.45|0
1687374900000|2023-06-21 19:15:00|186.1|183.7|186.1|183.7|186.61|184.21|185.59|183.19|0
1687375200000|2023-06-21 19:20:00|185.85|183.45|187.89|185.49|188.02|185.62|185.85|183.45|0
1687375500000|2023-06-21 19:25:00|187.76|185.36|188.79|186.39|188.79|186.39|187.5|185.1|0
1687375800000|2023-06-21 19:30:00|188.66|186.26|191.63|189.23|191.89|189.49|188.4|186|0
1687376100000|2023-06-21 19:35:00|191.76|189.36|192.54|190.14|194.1|191.7|191.11|188.71|0
1687376400000|2023-06-21 19:40:00|192.28|189.88|190.98|188.58|192.93|190.53|190.59|188.19|0
1687376700000|2023-06-21 19:45:00|190.85|188.45|190.07|187.67|191.49|189.09|189.81|187.41|0
1687377000000|2023-06-21 19:50:00|189.81|187.41|187.94|185.54|190.46|188.06|186.26|183.86|0
1687377300000|2023-06-21 19:55:00|188.19|185.79|190.54|188.14|191.72|189.32|188.07|185.67|0
1687377600000|2023-06-21 20:00:00|190.28|187.88|189.62|187.22|190.93|188.53|189.1|186.7|0
1687377900000|2023-06-21 20:05:00|189.49|187.09|188.84|186.44|189.49|187.09|188.84|186.44|0
1687378200000|2023-06-21 20:10:00|188.71|186.31|189.75|187.35|189.75|187.35|188.71|186.31|0
1687378500000|2023-06-21 20:15:00|189.95|187.15|190.6|187.8|190.6|187.8|189.95|187.15|0
1687378800000|2023-06-21 20:20:00|190.73|187.93|190.34|187.54|190.86|188.06|190.08|187.28|0
1687379100000|2023-06-21 20:25:00|190.47|187.67|190.47|187.67|190.47|187.67|190.34|187.54|0
1687379400000|2023-06-21 20:30:00|190.34|187.54|190.2|187.4|190.6|187.8|190.2|187.4|0
1687379700000|2023-06-21 20:35:00|190.07|187.27|190.33|187.53|190.46|187.66|190.07|187.27|0
1687380000000|2023-06-21 20:40:00|190.2|187.4|190.2|187.4|190.33|187.53|190.01|187.21|0
1687380300000|2023-06-21 20:45:00|190.27|187.47|190.46|187.66|190.46|187.66|190.07|187.27|0
1687380600000|2023-06-21 20:50:00|190.33|187.53|190.33|187.53|190.72|187.92|190.33|187.53|0
1687380900000|2023-06-21 20:55:00|190.4|187.6|190.39|187.59|190.59|187.79|190.26|187.46|0
1687381200000|2023-06-21 21:00:00|190.31|187.51|190.17|187.37|190.65|187.85|190.09|187.29|0
1687381500000|2023-06-21 21:05:00|190.15|187.35|190.25|187.45|190.28|187.48|190.15|187.35|0
1687381800000|2023-06-21 21:10:00|190.24|187.44|190.24|187.44|190.32|187.52|190.24|187.44|0
1687382100000|2023-06-21 21:15:00|190.3|187.5|190.34|187.54|190.34|187.54|190.3|187.5|0
1687382400000|2023-06-21 21:20:00|190.36|187.56|190.37|187.57|190.37|187.57|190.31|187.51|0
1687382700000|2023-06-21 21:25:00|190.39|187.59|190.35|187.55|190.47|187.67|190.28|187.48|0
1687383000000|2023-06-21 21:30:00|190.27|187.47|190.35|187.55|190.37|187.57|190.27|187.47|0
1687383300000|2023-06-21 21:35:00|190.37|187.57|190.37|187.57|190.37|187.57|190.35|187.55|0
1687383600000|2023-06-21 21:40:00|190.35|187.55|190.21|187.41|190.35|187.55|190.21|187.41|0
1687383900000|2023-06-21 21:45:00|190.16|187.36|190.36|187.56|190.36|187.56|190.16|187.36|0
1687384200000|2023-06-21 21:50:00|190.27|187.47|190.32|187.52|190.44|187.64|190.25|187.45|0
1687384500000|2023-06-21 21:55:00|190.4|187.6|190.36|187.56|190.42|187.62|190.23|187.43|0
1687384800000|2023-06-21 22:00:00|190.3|187.5|188.94|186.14|190.38|187.58|188.94|186.14|0
1687385100000|2023-06-21 22:05:00|189|186.2|189.39|186.59|189.52|186.72|188.87|186.07|0
1687385400000|2023-06-21 22:10:00|189.33|186.53|189.98|187.18|190.04|187.24|189.13|186.33|0
1687385700000|2023-06-21 22:15:00|189.91|187.11|190.49|187.69|190.49|187.69|189.31|186.51|0
1687386000000|2023-06-21 22:20:00|190.62|187.82|190.75|187.95|191.14|188.34|190.49|187.69|0
1687386300000|2023-06-21 22:25:00|190.88|188.08|191.01|188.21|191.4|188.6|190.88|188.08|0
1687386600000|2023-06-21 22:30:00|190.88|188.08|190.68|187.88|190.88|188.08|190.61|187.81|0
1687386900000|2023-06-21 22:35:00|190.61|187.81|190.74|187.94|190.74|187.94|190.48|187.68|0
1687387200000|2023-06-21 22:40:00|190.87|188.07|191|188.2|191.27|188.47|190.87|188.07|0
1687387500000|2023-06-21 22:45:00|190.74|187.94|190.87|188.07|191|188.2|190.74|187.94|0
1687387800000|2023-06-21 22:50:00|190.81|188.01|190.87|188.07|191.26|188.46|190.81|188.01|0
1687388100000|2023-06-21 22:55:00|190.74|187.94|190.73|187.93|190.8|188|190.47|187.67|0
1687388400000|2023-06-21 23:00:00|190.6|187.8|189.88|187.08|190.6|187.8|189.82|187.02|0
1687388700000|2023-06-21 23:05:00|189.95|187.15|189.68|186.88|189.95|187.15|189.55|186.75|0
1687389000000|2023-06-21 23:10:00|189.75|186.95|189.68|186.88|189.81|187.01|189.68|186.88|0
1687389300000|2023-06-21 23:15:00|189.55|186.75|189.42|186.62|189.55|186.75|189.29|186.49|0
1687389600000|2023-06-21 23:20:00|189.55|186.75|189.42|186.62|189.55|186.75|189.42|186.62|0
1687389900000|2023-06-21 23:25:00|189.55|186.75|189.94|187.14|189.94|187.14|189.55|186.75|0
1687390200000|2023-06-21 23:30:00|189.88|187.08|189.55|186.75|190.07|187.27|189.55|186.75|0
1687390500000|2023-06-21 23:35:00|189.61|186.81|189.67|186.87|189.68|186.88|189.61|186.81|0
1687390800000|2023-06-21 23:40:00|189.54|186.74|189.67|186.87|189.8|187|189.54|186.74|0
1687391100000|2023-06-21 23:45:00|189.74|186.94|189.93|187.13|190.07|187.27|189.67|186.87|0
1687391400000|2023-06-21 23:50:00|190.06|187.26|190.06|187.26|190.33|187.53|190|187.2|0
1687391700000|2023-06-21 23:55:00|190|187.2|189.93|187.13|190.06|187.26|189.93|187.13|0
1687392000000|2023-06-22 00:00:00|190.06|187.26|189.14|186.34|190.06|187.26|189.01|186.21|0
1687392300000|2023-06-22 00:05:00|189.01|186.21|189.4|186.6|189.93|187.13|189.01|186.21|0
1687392600000|2023-06-22 00:10:00|189.27|186.47|189.01|186.21|189.66|186.86|189.01|186.21|0
1687392900000|2023-06-22 00:15:00|189.08|186.28|188.62|185.82|189.4|186.6|188.49|185.69|0
1687393200000|2023-06-22 00:20:00|188.88|186.08|189.4|186.6|189.53|186.73|188.75|185.95|0
1687393500000|2023-06-22 00:25:00|189.47|186.67|189.27|186.47|189.79|186.99|189.27|186.47|0
1687393800000|2023-06-22 00:30:00|189.4|186.6|190.05|187.25|190.18|187.38|189.4|186.6|0
1687394100000|2023-06-22 00:35:00|190.18|187.38|190.05|187.25|190.31|187.51|190.05|187.25|0
1687394400000|2023-06-22 00:40:00|190.18|187.38|190.18|187.38|190.31|187.51|190.05|187.25|0
1687394700000|2023-06-22 00:45:00|190.05|187.25|190.04|187.24|190.05|187.25|189.78|186.98|0
1687395000000|2023-06-22 00:50:00|189.91|187.11|190.3|187.5|190.7|187.9|189.91|187.11|0
1687395300000|2023-06-22 00:55:00|190.44|187.64|190.17|187.37|190.44|187.64|189.91|187.11|0
1687395600000|2023-06-22 01:00:00|190.04|187.24|190.17|187.37|190.17|187.37|189.78|186.98|0
1687395900000|2023-06-22 01:05:00|190.56|187.76|190.3|187.5|190.83|188.03|190.17|187.37|0
1687396200000|2023-06-22 01:10:00|190.43|187.63|190.56|187.76|190.69|187.89|190.3|187.5|0
1687396500000|2023-06-22 01:15:00|190.43|187.63|190.82|188.02|190.82|188.02|190.43|187.63|0
1687396800000|2023-06-22 01:20:00|190.76|187.96|190.95|188.15|190.95|188.15|190.69|187.89|0
1687397100000|2023-06-22 01:25:00|191.08|188.28|191.21|188.41|191.21|188.41|190.95|188.15|0
1687397400000|2023-06-22 01:30:00|191.34|188.54|191.8|189|191.87|189.07|191.21|188.41|0
1687397700000|2023-06-22 01:35:00|191.87|189.07|191.34|188.54|192|189.2|191.34|188.54|0
1687398000000|2023-06-22 01:40:00|191.21|188.41|191.41|188.61|191.47|188.67|191.21|188.41|0
1687398300000|2023-06-22 01:45:00|191.47|188.67|191.8|189|192.13|189.33|191.34|188.54|0
1687398600000|2023-06-22 01:50:00|191.86|189.06|191.6|188.8|191.86|189.06|191.6|188.8|0
1687398900000|2023-06-22 01:55:00|191.73|188.93|191.86|189.06|191.99|189.19|191.73|188.93|0
1687399200000|2023-06-22 02:00:00|191.99|189.19|192.12|189.32|192.39|189.59|191.99|189.19|0
1687399500000|2023-06-22 02:05:00|192.25|189.45|192.12|189.32|192.25|189.45|191.99|189.19|0
1687399800000|2023-06-22 02:10:00|192.25|189.45|193.84|191.04|193.97|191.17|192.25|189.45|0
1687400100000|2023-06-22 02:15:00|194.45|191.65|194.8|192|195.2|192.4|194.45|191.65|0
1687400400000|2023-06-22 02:20:00|194.74|191.94|194.73|191.93|195|192.2|194.6|191.8|0
1687400700000|2023-06-22 02:25:00|194.87|192.07|194.2|191.4|194.87|192.07|194.2|191.4|0
1687401000000|2023-06-22 02:30:00|194.07|191.27|193.94|191.14|194.34|191.54|193.81|191.01|0
1687401300000|2023-06-22 02:35:00|193.81|191.01|193.67|190.87|193.94|191.14|193.67|190.87|0
1687401600000|2023-06-22 02:40:00|193.74|190.94|193.54|190.74|193.81|191.01|193.54|190.74|0
1687401900000|2023-06-22 02:45:00|193.41|190.61|193.41|190.61|193.54|190.74|193.28|190.48|0
1687402200000|2023-06-22 02:50:00|193.28|190.48|193.67|190.87|193.67|190.87|193.28|190.48|0
1687402500000|2023-06-22 02:55:00|193.8|191|193.67|190.87|193.8|191|193.54|190.74|0
1687402800000|2023-06-22 03:00:00|193.54|190.74|193.67|190.87|193.8|191|193.54|190.74|0
1687403100000|2023-06-22 03:05:00|193.73|190.93|193.73|190.93|193.8|191|193.53|190.73|0
1687403400000|2023-06-22 03:10:00|193.66|190.86|193.53|190.73|193.66|190.86|193.4|190.6|0
1687403700000|2023-06-22 03:15:00|193.66|190.86|194.06|191.26|194.45|191.65|193.66|190.86|0
1687404000000|2023-06-22 03:20:00|194.32|191.52|194.19|191.39|194.32|191.52|194.06|191.26|0
1687404300000|2023-06-22 03:25:00|194.58|191.78|194.32|191.52|194.58|191.78|194.19|191.39|0
1687404600000|2023-06-22 03:30:00|194.25|191.45|193.66|190.86|194.32|191.52|193.66|190.86|0
1687404900000|2023-06-22 03:35:00|193.52|190.72|191.2|188.4|193.52|190.72|190.58|187.78|0
1687405200000|2023-06-22 03:40:00|191.72|188.92|192.45|189.65|192.64|189.84|191.59|188.79|0
1687405500000|2023-06-22 03:45:00|192.38|189.58|191.98|189.18|192.51|189.71|191.98|189.18|0
1687405800000|2023-06-22 03:50:00|192.12|189.32|192.22|189.42|192.25|189.45|191.98|189.18|0
1687406100000|2023-06-22 03:55:00|192.36|189.56|192.22|189.42|192.36|189.56|192.09|189.29|0
1687406400000|2023-06-22 04:00:00|192.16|189.36|192.35|189.55|192.35|189.55|192.09|189.29|0
1687406700000|2023-06-22 04:05:00|192.29|189.49|192.61|189.81|192.61|189.81|192.09|189.29|0
1687407000000|2023-06-22 04:10:00|192.75|189.95|192.88|190.08|192.88|190.08|192.61|189.81|0
1687407300000|2023-06-22 04:15:00|192.74|189.94|192.74|189.94|192.87|190.07|192.61|189.81|0
1687407600000|2023-06-22 04:20:00|192.61|189.81|192.74|189.94|192.74|189.94|192.61|189.81|0
1687407900000|2023-06-22 04:25:00|192.87|190.07|193.73|190.93|193.79|190.99|192.87|190.07|0
1687408200000|2023-06-22 04:30:00|193.66|190.86|193.53|190.73|193.66|190.86|193.4|190.6|0
1687408500000|2023-06-22 04:35:00|193.4|190.6|193|190.2|193.4|190.6|193|190.2|0
1687408800000|2023-06-22 04:40:00|193.13|190.33|193.26|190.46|193.39|190.59|193.13|190.33|0
1687409100000|2023-06-22 04:45:00|193.13|190.33|194.05|191.25|194.05|191.25|193.13|190.33|0
1687409400000|2023-06-22 04:50:00|193.99|191.19|194.05|191.25|194.31|191.51|193.79|190.99|0
1687409700000|2023-06-22 04:55:00|193.99|191.19|194.18|191.38|194.44|191.64|193.92|191.12|0
1687410000000|2023-06-22 05:00:00|194.31|191.51|194.84|192.04|195.1|192.3|194.18|191.38|0
1687410300000|2023-06-22 05:05:00|194.97|192.17|196.17|193.37|196.17|193.37|194.84|192.04|0
1687410600000|2023-06-22 05:10:00|196.03|193.23|196.03|193.23|196.03|193.23|195.5|192.7|0
1687410900000|2023-06-22 05:15:00|195.9|193.1|195.36|192.56|196.03|193.23|195.23|192.43|0
1687411200000|2023-06-22 05:20:00|195.43|192.63|195.5|192.7|195.63|192.83|195.23|192.43|0
1687411500000|2023-06-22 05:25:00|195.63|192.83|195.63|192.83|195.83|193.03|195.36|192.56|0
1687411800000|2023-06-22 05:30:00|195.7|192.9|195.76|192.96|195.89|193.09|195.63|192.83|0
1687412100000|2023-06-22 05:35:00|195.89|193.09|195.49|192.69|195.89|193.09|195.36|192.56|0
1687412400000|2023-06-22 05:40:00|195.36|192.56|196.02|193.22|196.15|193.35|195.36|192.56|0
1687412700000|2023-06-22 05:45:00|196.15|193.35|195.35|192.55|196.15|193.35|195.09|192.29|0
1687413000000|2023-06-22 05:50:00|195.22|192.42|195.35|192.55|195.49|192.69|195.09|192.29|0
1687413300000|2023-06-22 05:55:00|195.49|192.69|195.22|192.42|195.75|192.95|195.22|192.42|0
1687413600000|2023-06-22 06:00:00|195.35|192.55|197.26|194.46|197.26|194.46|195.22|192.42|0
1687413900000|2023-06-22 06:05:00|196.93|194.53|195.59|193.19|196.93|194.53|195.06|192.66|0
1687414200000|2023-06-22 06:10:00|195.72|193.32|197.73|195.33|198.4|196|195.46|193.06|0
1687414500000|2023-06-22 06:15:00|197.32|194.92|196.25|193.85|197.53|195.13|195.99|193.59|0
1687414800000|2023-06-22 06:20:00|196.12|193.72|197.19|194.79|197.59|195.19|196.12|193.72|0
1687415100000|2023-06-22 06:25:00|197.32|194.92|196.78|194.38|197.45|195.05|196.65|194.25|0
1687415400000|2023-06-22 06:30:00|196.92|194.52|196.52|194.12|197.19|194.79|196.25|193.85|0
1687415700000|2023-06-22 06:35:00|196.59|194.19|197.45|195.05|197.72|195.32|196.52|194.12|0
1687416000000|2023-06-22 06:40:00|197.32|194.92|197.18|194.78|197.45|195.05|196.91|194.51|0
1687416300000|2023-06-22 06:45:00|196.91|194.51|196.51|194.11|197.05|194.65|196.38|193.98|0
1687416600000|2023-06-22 06:50:00|196.64|194.24|196.24|193.84|196.98|194.58|196.11|193.71|0
1687416900000|2023-06-22 06:55:00|196.38|193.98|196.84|194.44|197.25|194.85|195.89|193.49|0
1687417200000|2023-06-22 07:00:00|196.5|194.1|197.57|195.17|198.11|195.71|196.5|194.1|0
1687417500000|2023-06-22 07:05:00|197.44|195.04|198.26|195.86|199.34|196.94|197.44|195.04|0
1687417800000|2023-06-22 07:10:00|198.13|195.73|199.94|197.54|200.01|197.61|197.59|195.19|0
1687418100000|2023-06-22 07:15:00|200|197.6|198.53|196.13|200.14|197.74|197.86|195.46|0
1687418400000|2023-06-22 07:20:00|198.13|195.73|198.79|196.39|199.73|197.33|197.72|195.32|0
1687418700000|2023-06-22 07:25:00|198.86|196.46|199.06|196.66|199.6|197.2|198.12|195.72|0
1687419000000|2023-06-22 07:30:00|198.86|196.46|199.19|196.79|199.6|197.2|197.59|195.19|0
1687419300000|2023-06-22 07:35:00|198.92|196.52|198.52|196.12|199.33|196.93|198.12|195.72|0
1687419600000|2023-06-22 07:40:00|198.65|196.25|197.85|195.45|198.92|196.52|197.45|195.05|0
1687419900000|2023-06-22 07:45:00|197.79|195.39|198.25|195.85|198.92|196.52|197.45|195.05|0
1687420200000|2023-06-22 07:50:00|198.19|195.79|197.85|195.45|198.19|195.79|196.12|193.72|0
1687420500000|2023-06-22 07:55:00|197.78|195.38|198.65|196.25|198.92|196.52|197.45|195.05|0
1687420800000|2023-06-22 08:00:00|198.51|196.11|198.11|195.71|199.18|196.78|198.11|195.71|0
1687421100000|2023-06-22 08:05:00|198.24|195.84|197.17|194.77|198.24|195.84|196.64|194.24|0
1687421400000|2023-06-22 08:10:00|197.04|194.64|197.17|194.77|197.71|195.31|196.64|194.24|0
1687421700000|2023-06-22 08:15:00|197.04|194.64|196.24|193.84|197.31|194.91|195.97|193.57|0
1687422000000|2023-06-22 08:20:00|196.51|194.11|196.57|194.17|196.64|194.24|195.58|193.18|0
1687422300000|2023-06-22 08:25:00|196.37|193.97|196.5|194.1|197.04|194.64|196.37|193.97|0
1687422600000|2023-06-22 08:30:00|196.64|194.24|197.17|194.77|197.83|195.43|196.37|193.97|0
1687422900000|2023-06-22 08:35:00|196.9|194.5|196.57|194.17|196.9|194.5|196.23|193.83|0
1687423200000|2023-06-22 08:40:00|196.5|194.1|196.63|194.23|196.9|194.5|196.37|193.97|0
1687423500000|2023-06-22 08:45:00|196.76|194.36|196.63|194.23|197.03|194.63|196.36|193.96|0
1687423800000|2023-06-22 08:50:00|196.89|194.49|197.96|195.56|197.96|195.56|196.89|194.49|0
1687424100000|2023-06-22 08:55:00|197.83|195.43|197.36|194.96|197.96|195.56|197.03|194.63|0
1687424400000|2023-06-22 09:00:00|197.29|194.89|196.76|194.36|197.29|194.89|196.62|194.22|0
1687424700000|2023-06-22 09:05:00|196.69|194.29|197.02|194.62|197.02|194.62|196.62|194.22|0
1687425000000|2023-06-22 09:10:00|197.15|194.75|196.22|193.82|197.15|194.75|196.22|193.82|0
1687425300000|2023-06-22 09:15:00|196.35|193.95|195.95|193.55|196.49|194.09|195.95|193.55|0
1687425600000|2023-06-22 09:20:00|195.89|193.49|196.62|194.22|196.75|194.35|195.82|193.42|0
1687425900000|2023-06-22 09:25:00|196.75|194.35|197.22|194.82|197.42|195.02|196.69|194.29|0
1687426200000|2023-06-22 09:30:00|197.15|194.75|196.75|194.35|197.28|194.88|196.35|193.95|0
1687426500000|2023-06-22 09:35:00|196.61|194.21|196.21|193.81|196.75|194.35|196.21|193.81|0
1687426800000|2023-06-22 09:40:00|196.08|193.68|195.95|193.55|196.35|193.95|195.95|193.55|0
1687427100000|2023-06-22 09:45:00|195.81|193.41|194.88|192.48|195.95|193.55|194.88|192.48|0
1687427400000|2023-06-22 09:50:00|194.82|192.42|195.68|193.28|195.81|193.41|194.82|192.42|0
1687427700000|2023-06-22 09:55:00|195.81|193.41|195.81|193.41|196.21|193.81|195.68|193.28|0
1687428000000|2023-06-22 10:00:00|195.94|193.54|196.74|194.34|196.74|194.34|195.54|193.14|0
1687428300000|2023-06-22 10:05:00|196.67|194.27|197.14|194.74|197.27|194.87|196.67|194.27|0
1687428600000|2023-06-22 10:10:00|197.27|194.87|197|194.6|197.67|195.27|196.73|194.33|0
1687428900000|2023-06-22 10:15:00|197.13|194.73|198.07|195.67|198.2|195.8|197.13|194.73|0
1687429200000|2023-06-22 10:20:00|197.93|195.53|196.73|194.33|198.07|195.67|196.6|194.2|0
1687429500000|2023-06-22 10:25:00|196.6|194.2|197.13|194.73|197.26|194.86|196.2|193.8|0
1687429800000|2023-06-22 10:30:00|197|194.6|197.26|194.86|197.4|195|196.8|194.4|0
1687430100000|2023-06-22 10:35:00|197.39|194.99|198.19|195.79|198.33|195.93|197.39|194.99|0
1687430400000|2023-06-22 10:40:00|198.06|195.66|198.59|196.19|198.59|196.19|197.79|195.39|0
1687430700000|2023-06-22 10:45:00|198.73|196.33|198.99|196.59|199.26|196.86|198.59|196.19|0
1687431000000|2023-06-22 10:50:00|198.86|196.46|199.53|197.13|199.66|197.26|198.72|196.32|0
1687431300000|2023-06-22 10:55:00|199.4|197|198.59|196.19|199.53|197.13|198.39|195.99|0
1687431600000|2023-06-22 11:00:00|199.2|196.8|199.66|197.26|200.27|197.87|198.86|196.46|0
1687431900000|2023-06-22 11:05:00|199.87|197.47|198.85|196.45|200.47|198.07|198.66|196.26|0
1687432200000|2023-06-22 11:10:00|198.79|196.39|200.06|197.66|200.06|197.66|198.79|196.39|0
1687432500000|2023-06-22 11:15:00|199.93|197.53|198.45|196.05|200.2|197.8|198.45|196.05|0
1687432800000|2023-06-22 11:20:00|198.58|196.18|198.85|196.45|198.92|196.52|197.65|195.25|0
1687433100000|2023-06-22 11:25:00|198.98|196.58|199.79|197.39|199.79|197.39|198.85|196.45|0
1687433400000|2023-06-22 11:30:00|199.92|197.52|198.44|196.04|200.19|197.79|198.31|195.91|0
1687433700000|2023-06-22 11:35:00|198.31|195.91|198.44|196.04|198.85|196.45|198.17|195.77|0
1687434000000|2023-06-22 11:40:00|198.31|195.91|198.04|195.64|198.71|196.31|197.97|195.57|0
1687434300000|2023-06-22 11:45:00|197.97|195.57|197.9|195.5|198.44|196.04|197.9|195.5|0
1687434600000|2023-06-22 11:50:00|197.97|195.57|197.5|195.1|198.04|195.64|197.37|194.97|0
1687434900000|2023-06-22 11:55:00|197.37|194.97|197.5|195.1|198.3|195.9|197.37|194.97|0
1687435200000|2023-06-22 12:00:00|197.37|194.97|197.9|195.5|198.17|195.77|196.97|194.57|0
1687435500000|2023-06-22 12:05:00|198.17|195.77|197.3|194.9|198.17|195.77|197.23|194.83|0
1687435800000|2023-06-22 12:10:00|197.5|195.1|197.9|195.5|197.9|195.5|197.1|194.7|0
1687436100000|2023-06-22 12:15:00|197.83|195.43|197.49|195.09|197.9|195.5|197.23|194.83|0
1687436400000|2023-06-22 12:20:00|197.63|195.23|197.36|194.96|197.63|195.23|197.23|194.83|0
1687436700000|2023-06-22 12:25:00|197.22|194.82|197.89|195.49|198.16|195.76|197.22|194.82|0
1687437000000|2023-06-22 12:30:00|197.76|195.36|194.96|192.56|197.83|195.43|194.57|192.17|0
1687437300000|2023-06-22 12:35:00|194.83|192.43|195.89|193.49|196.15|193.75|194.57|192.17|0
1687437600000|2023-06-22 12:40:00|196.02|193.62|196.55|194.15|196.95|194.55|195.36|192.96|0
1687437900000|2023-06-22 12:45:00|196.68|194.28|197.08|194.68|197.22|194.82|196.28|193.88|0
1687438200000|2023-06-22 12:50:00|197.22|194.82|197.75|195.35|197.75|195.35|196.55|194.15|0
1687438500000|2023-06-22 12:55:00|197.88|195.48|197.88|195.48|198.42|196.02|197.48|195.08|0
1687438800000|2023-06-22 13:00:00|198.15|195.75|197.08|194.68|198.42|196.02|196.94|194.54|0
1687439100000|2023-06-22 13:05:00|196.94|194.54|197.88|195.48|198.14|195.74|196.94|194.54|0
1687439400000|2023-06-22 13:10:00|198.01|195.61|198.54|196.14|198.55|196.15|197.61|195.21|0
1687439700000|2023-06-22 13:15:00|198.68|196.28|198.81|196.41|199.35|196.95|198.54|196.14|0
1687440000000|2023-06-22 13:20:00|198.95|196.55|198.68|196.28|199.21|196.81|198.68|196.28|0
1687440300000|2023-06-22 13:25:00|198.94|196.54|198|195.6|199.08|196.68|197.34|194.94|0
1687440600000|2023-06-22 13:30:00|197.6|195.2|199.07|196.67|199.21|196.81|197.47|195.07|0
1687440900000|2023-06-22 13:35:00|199.21|196.81|195.55|193.15|199.34|196.94|194.35|191.95|0
1687441200000|2023-06-22 13:40:00|195.82|193.42|195.3|192.9|197.98|195.58|195.3|192.9|0
1687441500000|2023-06-22 13:45:00|195.04|192.64|195.04|192.64|196.24|193.84|194.77|192.37|0
1687441800000|2023-06-22 13:50:00|195.17|192.77|193.05|190.65|195.17|192.77|192.65|190.25|0
1687442100000|2023-06-22 13:55:00|192.91|190.51|192.58|190.18|192.91|190.51|190.54|188.14|0
1687442400000|2023-06-22 14:00:00|192.12|189.72|191.2|188.8|193.18|190.78|191.07|188.67|0
1687442700000|2023-06-22 14:05:00|190.93|188.53|192.25|189.85|193.51|191.11|190.93|188.53|0
1687443000000|2023-06-22 14:10:00|192.12|189.72|188.19|185.79|192.76|190.36|187.94|185.54|0
1687443300000|2023-06-22 14:15:00|188.07|185.67|188.32|185.92|188.97|186.57|186.77|184.37|0
1687443600000|2023-06-22 14:20:00|188.45|186.05|189.88|187.48|190.27|187.87|188.19|185.79|0
1687443900000|2023-06-22 14:25:00|189.62|187.22|188.84|186.44|190.79|188.39|188.58|186.18|0
1687444200000|2023-06-22 14:30:00|188.71|186.31|188.84|186.44|189.75|187.35|187.54|185.14|0
1687444500000|2023-06-22 14:35:00|189.1|186.7|191.05|188.65|191.05|188.65|188.32|185.92|0
1687444800000|2023-06-22 14:40:00|191.44|189.04|194.07|191.67|196.05|193.65|190.65|188.25|0
1687445100000|2023-06-22 14:45:00|194.33|191.93|193.01|190.61|195.79|193.39|193.01|190.61|0
1687445400000|2023-06-22 14:50:00|192.75|190.35|194.72|192.32|194.86|192.46|192.35|189.95|0
1687445700000|2023-06-22 14:55:00|194.99|192.59|193.66|191.26|195.52|193.12|193.53|191.13|0
1687446000000|2023-06-22 15:00:00|193.8|191.4|191.43|189.03|193.8|191.4|191.04|188.64|0
1687446300000|2023-06-22 15:05:00|191.17|188.77|190.91|188.51|191.43|189.03|189.21|186.81|0
1687446600000|2023-06-22 15:10:00|190.65|188.25|191.69|189.29|192.61|190.21|190.64|188.24|0
1687446900000|2023-06-22 15:15:00|191.43|189.03|189.54|187.14|192.48|190.08|189.54|187.14|0
1687447200000|2023-06-22 15:20:00|189.41|187.01|190.52|188.12|191.5|189.1|188.24|185.84|0
1687447500000|2023-06-22 15:25:00|190.39|187.99|190.46|188.06|191.44|189.04|189.73|187.33|0
1687447800000|2023-06-22 15:30:00|190.19|187.79|189.54|187.14|190.98|188.58|188.75|186.35|0
1687448100000|2023-06-22 15:35:00|189.61|187.21|188.23|185.83|189.67|187.27|187.06|184.66|0
1687448400000|2023-06-22 15:40:00|188.1|185.7|185.9|183.5|188.23|185.83|185.38|182.98|0
1687448700000|2023-06-22 15:45:00|185.64|183.24|185.89|183.49|186.41|184.01|185.25|182.85|0
1687449000000|2023-06-22 15:50:00|185.77|183.37|187.45|185.05|187.45|185.05|185.38|182.98|0
1687449300000|2023-06-22 15:55:00|187.19|184.79|186.67|184.27|187.71|185.31|186.67|184.27|0
1687449600000|2023-06-22 16:00:00|186.54|184.14|188.87|186.47|189.66|187.26|186.54|184.14|0
1687449900000|2023-06-22 16:05:00|188.74|186.34|189.13|186.73|189.92|187.52|188.61|186.21|0
1687450200000|2023-06-22 16:10:00|189|186.6|189.39|186.99|189.79|187.39|188.61|186.21|0
1687450500000|2023-06-22 16:15:00|189|186.6|189.52|187.12|189.65|187.25|187.96|185.56|0
1687450800000|2023-06-22 16:20:00|189.65|187.25|187.31|184.91|190.05|187.65|187.31|184.91|0
1687451100000|2023-06-22 16:25:00|187.44|185.04|188.34|185.94|189.52|187.12|187.44|185.04|0
1687451400000|2023-06-22 16:30:00|188.08|185.68|187.43|185.03|188.87|186.47|187.3|184.9|0
1687451700000|2023-06-22 16:35:00|187.3|184.9|187.82|185.42|187.95|185.55|186.14|183.74|0
1687452000000|2023-06-22 16:40:00|187.95|185.55|188.08|185.68|188.34|185.94|187.04|184.64|0
1687452300000|2023-06-22 16:45:00|188.21|185.81|188.47|186.07|188.86|186.46|187.3|184.9|0
1687452600000|2023-06-22 16:50:00|188.34|185.94|189.51|187.11|189.51|187.11|188.34|185.94|0
1687452900000|2023-06-22 16:55:00|189.38|186.98|188.47|186.07|189.51|187.11|187.94|185.54|0
1687453200000|2023-06-22 17:00:00|188.34|185.94|192.14|189.74|192.66|190.26|188.34|185.94|0
1687453500000|2023-06-22 17:05:00|192.27|189.87|191.47|189.07|192.66|190.26|190.1|187.7|0
1687453800000|2023-06-22 17:10:00|191.61|189.21|190.95|188.55|191.74|189.34|190.55|188.15|0
1687454100000|2023-06-22 17:15:00|191.08|188.68|190.42|188.02|192|189.6|190.29|187.89|0
1687454400000|2023-06-22 17:20:00|190.29|187.89|189.89|187.49|190.81|188.41|189.89|187.49|0
1687454700000|2023-06-22 17:25:00|190.03|187.63|189.5|187.1|190.15|187.75|189.24|186.84|0
1687455000000|2023-06-22 17:30:00|189.37|186.97|189.98|187.58|190.24|187.84|188.72|186.32|0
1687455300000|2023-06-22 17:35:00|189.85|187.45|189.33|186.93|190.77|188.37|189.2|186.8|0
1687455600000|2023-06-22 17:40:00|189.2|186.8|187.5|185.1|189.2|186.8|187.5|185.1|0
1687455900000|2023-06-22 17:45:00|187.37|184.97|187.5|185.1|188.15|185.75|187.11|184.71|0
1687456200000|2023-06-22 17:50:00|187.63|185.23|187.24|184.84|187.76|185.36|186.72|184.32|0
1687456500000|2023-06-22 17:55:00|187.11|184.71|186.33|183.93|187.24|184.84|186.2|183.8|0
1687456800000|2023-06-22 18:00:00|186.46|184.06|185.69|183.29|186.72|184.32|185.43|183.03|0
1687457100000|2023-06-22 18:05:00|185.81|183.41|186.59|184.19|186.59|184.19|185.56|183.16|0
1687457400000|2023-06-22 18:10:00|186.72|184.32|186.07|183.67|186.85|184.45|185.81|183.41|0
1687457700000|2023-06-22 18:15:00|186.2|183.8|186.84|184.44|187.1|184.7|185.81|183.41|0
1687458000000|2023-06-22 18:20:00|186.71|184.31|185.32|182.92|187.23|184.83|185.09|182.69|0
1687458300000|2023-06-22 18:25:00|185.19|182.79|184.29|181.89|185.71|183.31|184.03|181.63|0
1687458600000|2023-06-22 18:30:00|184.16|181.76|184.54|182.14|185.45|183.05|182.62|180.22|0
1687458900000|2023-06-22 18:35:00|184.67|182.27|183.26|180.86|185.19|182.79|183.13|180.73|0
1687459200000|2023-06-22 18:40:00|183.13|180.73|183.38|180.98|184.03|181.63|183|180.6|0
1687459500000|2023-06-22 18:45:00|183.51|181.11|184.22|181.82|184.92|182.52|183.26|180.86|0
1687459800000|2023-06-22 18:50:00|184.41|182.01|183.38|180.98|184.41|182.01|183.38|180.98|0
1687460100000|2023-06-22 18:55:00|183.51|181.11|181.97|179.57|183.51|181.11|181.72|179.32|0
1687460400000|2023-06-22 19:00:00|181.72|179.32|183.25|180.85|183.25|180.85|181.59|179.19|0
1687460700000|2023-06-22 19:05:00|183.12|180.72|183.38|180.98|183.63|181.23|182.35|179.95|0
1687461000000|2023-06-22 19:10:00|183.5|181.1|181.56|179.16|184.61|182.21|181.17|178.77|0
1687461300000|2023-06-22 19:15:00|181.68|179.28|182.19|179.79|182.71|180.31|181.17|178.77|0
1687461600000|2023-06-22 19:20:00|182.07|179.67|183.22|180.82|184|181.6|182.07|179.67|0
1687461900000|2023-06-22 19:25:00|183.09|180.69|184.77|182.37|184.9|182.5|182.96|180.56|0
1687462200000|2023-06-22 19:30:00|184.9|182.5|185.16|182.76|185.94|183.54|184.9|182.5|0
1687462500000|2023-06-22 19:35:00|185.29|182.89|182.57|180.17|185.36|182.96|182.57|180.17|0
1687462800000|2023-06-22 19:40:00|182.45|180.05|182.06|179.66|183.09|180.69|182.06|179.66|0
1687463100000|2023-06-22 19:45:00|182.19|179.79|182.19|179.79|182.44|180.04|181.42|179.02|0
1687463400000|2023-06-22 19:50:00|182.06|179.66|180.46|178.06|182.83|180.43|180.46|178.06|0
1687463700000|2023-06-22 19:55:00|180.26|177.86|179.88|177.48|182.57|180.17|179.5|177.1|0
1687464000000|2023-06-22 20:00:00|180.01|177.61|179.75|177.35|180.52|178.12|179.12|176.72|0
1687464300000|2023-06-22 20:05:00|179.88|177.48|181.41|179.01|181.54|179.14|179.88|177.48|0
1687464600000|2023-06-22 20:10:00|181.54|179.14|180.9|178.5|181.54|179.14|180.64|178.24|0
1687464900000|2023-06-22 20:15:00|180.71|177.91|180.58|177.78|180.84|178.04|180.33|177.53|0
1687465200000|2023-06-22 20:20:00|180.46|177.66|180.84|178.04|180.97|178.17|180.07|177.27|0
1687465500000|2023-06-22 20:25:00|180.78|177.98|180.45|177.65|180.84|178.04|180.45|177.65|0
1687465800000|2023-06-22 20:30:00|180.33|177.53|180.07|177.27|180.33|177.53|179.94|177.14|0
1687466100000|2023-06-22 20:35:00|179.94|177.14|179.69|176.89|179.94|177.14|179.56|176.76|0
1687466400000|2023-06-22 20:40:00|179.56|176.76|179.43|176.63|179.56|176.76|179.43|176.63|0
1687466700000|2023-06-22 20:45:00|179.5|176.7|179.3|176.5|179.81|177.01|179.3|176.5|0
1687467000000|2023-06-22 20:50:00|179.17|176.37|178.54|175.74|179.43|176.63|178.54|175.74|0
1687467300000|2023-06-22 20:55:00|178.79|175.99|179.36|176.56|179.36|176.56|178.41|175.61|0
1687467600000|2023-06-22 21:00:00|179.09|176.29|178.65|175.85|179.11|176.31|178.51|175.71|0
1687467900000|2023-06-22 21:05:00|178.71|175.91|178.48|175.68|178.73|175.93|178.43|175.63|0
1687468200000|2023-06-22 21:10:00|178.5|175.7|178.73|175.93|178.73|175.93|178.48|175.68|0
1687468500000|2023-06-22 21:15:00|178.75|175.95|178.57|175.77|178.75|175.95|178.52|175.72|0
1687468800000|2023-06-22 21:20:00|178.69|175.89|178.72|175.92|178.72|175.92|178.69|175.89|0
1687469100000|2023-06-22 21:25:00|178.74|175.94|178.7|175.9|178.74|175.94|178.7|175.9|0
1687469400000|2023-06-22 21:30:00|178.72|175.92|178.81|176.01|178.91|176.11|178.7|175.9|0
1687469700000|2023-06-22 21:35:00|178.77|175.97|178.77|175.97|178.77|175.97|178.77|175.97|0
1687470000000|2023-06-22 21:40:00|178.72|175.92|178.85|176.05|178.85|176.05|178.64|175.84|0
1687470300000|2023-06-22 21:45:00|178.79|175.99|178.79|175.99|178.79|175.99|178.6|175.8|0
1687470900000|2023-06-22 21:55:00|178.71|175.91|178.45|175.65|178.82|176.02|178.45|175.65|0
1687471200000|2023-06-22 22:00:00|179.09|176.29|179.4|176.6|179.79|176.99|179.09|176.29|0
1687471500000|2023-06-22 22:05:00|179.53|176.73|179.78|176.98|179.78|176.98|179.4|176.6|0
1687471800000|2023-06-22 22:10:00|179.72|176.92|179.78|176.98|179.85|177.05|179.4|176.6|0
1687472100000|2023-06-22 22:15:00|179.66|176.86|179.4|176.6|179.66|176.86|179.4|176.6|0
1687472400000|2023-06-22 22:20:00|179.53|176.73|179.14|176.34|179.53|176.73|178.83|176.03|0
1687472700000|2023-06-22 22:25:00|179.02|176.22|178.89|176.09|179.27|176.47|178.76|175.96|0
1687473000000|2023-06-22 22:30:00|178.95|176.15|179.14|176.34|179.27|176.47|178.89|176.09|0
1687473300000|2023-06-22 22:35:00|179.21|176.41|179.14|176.34|179.27|176.47|179.14|176.34|0
1687473600000|2023-06-22 22:40:00|179.01|176.21|178.88|176.08|179.08|176.28|178.88|176.08|0
1687473900000|2023-06-22 22:45:00|178.95|176.15|179.14|176.34|179.14|176.34|178.88|176.08|0
1687474200000|2023-06-22 22:50:00|179.08|176.28|179.13|176.33|179.13|176.33|179.01|176.21|0
1687474500000|2023-06-22 22:55:00|179.01|176.21|179.13|176.33|179.13|176.33|179.01|176.21|0
1687474800000|2023-06-22 23:00:00|179.07|176.27|179.13|176.33|179.13|176.33|178.88|176.08|0
1687475100000|2023-06-22 23:05:00|179|176.2|179.38|176.58|179.38|176.58|179|176.2|0
1687475400000|2023-06-22 23:10:00|179.26|176.46|179|176.2|179.26|176.46|179|176.2|0
1687475700000|2023-06-22 23:15:00|179.13|176.33|179.13|176.33|179.13|176.33|179.07|176.27|0
1687476000000|2023-06-22 23:20:00|179|176.2|179.25|176.45|179.25|176.45|179|176.2|0
1687476300000|2023-06-22 23:25:00|179.38|176.58|179.38|176.58|179.5|176.7|179.38|176.58|0
1687476600000|2023-06-22 23:30:00|179.25|176.45|179.38|176.58|179.5|176.7|179.25|176.45|0
1687476900000|2023-06-22 23:35:00|179.37|176.57|179.25|176.45|179.37|176.57|179.19|176.39|0
1687477200000|2023-06-22 23:40:00|179.12|176.32|179.37|176.57|179.44|176.64|179.12|176.32|0
1687477500000|2023-06-22 23:45:00|179.5|176.7|179.37|176.57|179.63|176.83|179.24|176.44|0
1687477800000|2023-06-22 23:50:00|179.31|176.51|179.24|176.44|179.37|176.57|178.99|176.19|0
1687478100000|2023-06-22 23:55:00|179.37|176.57|179.88|177.08|180|177.2|179.24|176.44|0
1687478400000|2023-06-23 00:00:00|180|177.2|180.26|177.46|180.45|177.65|180|177.2|0
1687478700000|2023-06-23 00:05:00|180.38|177.58|180.25|177.45|180.38|177.58|180|177.2|0
1687479000000|2023-06-23 00:10:00|180.38|177.58|180.64|177.84|180.76|177.96|180.38|177.58|0
1687479300000|2023-06-23 00:15:00|180.76|177.96|180.57|177.77|181.02|178.22|180.51|177.71|0
1687479600000|2023-06-23 00:20:00|180.51|177.71|180.89|178.09|181.27|178.47|180.51|177.71|0
1687479900000|2023-06-23 00:25:00|180.83|178.03|181.14|178.34|181.21|178.41|180.76|177.96|0
1687480200000|2023-06-23 00:30:00|181.08|178.28|181.78|178.98|181.78|178.98|180.89|178.09|0
1687480500000|2023-06-23 00:35:00|181.65|178.85|181.39|178.59|181.78|178.98|181.27|178.47|0
1687480800000|2023-06-23 00:40:00|181.46|178.66|181.52|178.72|181.65|178.85|181.39|178.59|0
1687481100000|2023-06-23 00:45:00|181.59|178.79|181.14|178.34|181.59|178.79|181.14|178.34|0
1687481400000|2023-06-23 00:50:00|181.07|178.27|181.26|178.46|181.52|178.72|181.01|178.21|0
1687481700000|2023-06-23 00:55:00|181.13|178.33|181.52|178.72|181.64|178.84|181.13|178.33|0
1687482000000|2023-06-23 01:00:00|181.64|178.84|182.03|179.23|182.03|179.23|181.52|178.72|0
1687482300000|2023-06-23 01:05:00|181.97|179.17|182.03|179.23|182.15|179.35|181.9|179.1|0
1687482600000|2023-06-23 01:10:00|181.9|179.1|181.77|178.97|182.15|179.35|181.64|178.84|0
1687482900000|2023-06-23 01:15:00|181.83|179.03|182.15|179.35|182.15|179.35|181.64|178.84|0
1687483200000|2023-06-23 01:20:00|182.09|179.29|182.15|179.35|182.53|179.73|182.09|179.29|0
1687483500000|2023-06-23 01:25:00|182.28|179.48|182.28|179.48|182.4|179.6|182.15|179.35|0
1687483800000|2023-06-23 01:30:00|182.4|179.6|183.56|180.76|184.21|181.41|182.4|179.6|0
1687484100000|2023-06-23 01:35:00|183.69|180.89|184.46|181.66|184.59|181.79|183.56|180.76|0
1687484400000|2023-06-23 01:40:00|184.59|181.79|184.98|182.18|185.11|182.31|184.59|181.79|0
1687484700000|2023-06-23 01:45:00|184.85|182.05|185.28|182.48|185.81|183.01|184.85|182.05|0
1687485000000|2023-06-23 01:50:00|185.15|182.35|184.89|182.09|185.15|182.35|184.63|181.83|0
1687485300000|2023-06-23 01:55:00|184.76|181.96|185.02|182.22|185.54|182.74|184.63|181.83|0
1687485600000|2023-06-23 02:00:00|185.15|182.35|185.54|182.74|185.67|182.87|184.89|182.09|0
1687485900000|2023-06-23 02:05:00|185.67|182.87|186.06|183.26|186.19|183.39|185.54|182.74|0
1687486200000|2023-06-23 02:10:00|185.93|183.13|185.41|182.61|185.93|183.13|185.28|182.48|0
1687486500000|2023-06-23 02:15:00|185.54|182.74|185.8|183|185.8|183|185.54|182.74|0
1687486800000|2023-06-23 02:20:00|185.73|182.93|186.06|183.26|186.06|183.26|185.66|182.86|0
1687487100000|2023-06-23 02:25:00|185.92|183.12|186.18|183.38|186.18|183.38|185.79|182.99|0
1687487400000|2023-06-23 02:30:00|186.31|183.51|187.62|184.82|187.75|184.95|186.18|183.38|0
1687487700000|2023-06-23 02:35:00|187.49|184.69|187.49|184.69|187.62|184.82|187.1|184.3|0
1687488000000|2023-06-23 02:40:00|187.36|184.56|187.23|184.43|187.62|184.82|187.1|184.3|0
1687488300000|2023-06-23 02:45:00|187.16|184.36|187.22|184.42|187.36|184.56|187.09|184.29|0
1687488600000|2023-06-23 02:50:00|187.16|184.36|187.88|185.08|187.88|185.08|187.16|184.36|0
1687488900000|2023-06-23 02:55:00|187.82|185.02|187.22|184.42|187.82|185.02|186.96|184.16|0
1687489200000|2023-06-23 03:00:00|187.09|184.29|186.96|184.16|187.09|184.29|186.83|184.03|0
1687489500000|2023-06-23 03:05:00|187.09|184.29|186.96|184.16|187.22|184.42|186.69|183.89|0
1687489800000|2023-06-23 03:10:00|186.83|184.03|186.82|184.02|187.09|184.29|186.82|184.02|0
1687490100000|2023-06-23 03:15:00|186.95|184.15|186.95|184.15|187.09|184.29|186.82|184.02|0
1687490400000|2023-06-23 03:20:00|187.08|184.28|187.08|184.28|187.21|184.41|186.95|184.15|0
1687490700000|2023-06-23 03:25:00|187.21|184.41|186.82|184.02|187.34|184.54|186.69|183.89|0
1687491000000|2023-06-23 03:30:00|186.95|184.15|187.34|184.54|187.34|184.54|186.82|184.02|0
1687491300000|2023-06-23 03:35:00|187.47|184.67|186.42|183.62|187.47|184.67|186.29|183.49|0
1687491600000|2023-06-23 03:40:00|186.29|183.49|187.08|184.28|187.08|184.28|186.16|183.36|0
1687491900000|2023-06-23 03:45:00|186.94|184.14|186.81|184.01|187.21|184.41|186.81|184.01|0
1687492200000|2023-06-23 03:50:00|186.94|184.14|187.86|185.06|187.86|185.06|186.81|184.01|0
1687492500000|2023-06-23 03:55:00|188.12|185.32|188.52|185.72|188.78|185.98|188.12|185.32|0
1687492800000|2023-06-23 04:00:00|188.38|185.58|188.12|185.32|188.78|185.98|187.99|185.19|0
1687493100000|2023-06-23 04:05:00|188.25|185.45|188.64|185.84|188.65|185.85|188.25|185.45|0
1687493400000|2023-06-23 04:10:00|188.71|185.91|189.04|186.24|189.3|186.5|188.71|185.91|0
1687493700000|2023-06-23 04:15:00|189.17|186.37|189.17|186.37|189.3|186.5|188.91|186.11|0
1687494000000|2023-06-23 04:20:00|189.24|186.44|189.3|186.5|189.43|186.63|189.04|186.24|0
1687494300000|2023-06-23 04:25:00|189.43|186.63|191.29|188.49|191.29|188.49|189.37|186.57|0
1687494600000|2023-06-23 04:30:00|191.15|188.35|190.22|187.42|191.15|188.35|190.09|187.29|0
1687494900000|2023-06-23 04:35:00|190.16|187.36|189.82|187.02|190.49|187.69|189.82|187.02|0
1687495200000|2023-06-23 04:40:00|189.96|187.16|189.42|186.62|189.96|187.16|189.42|186.62|0
1687495500000|2023-06-23 04:45:00|189.29|186.49|189.42|186.62|189.82|187.02|189.29|186.49|0
1687495800000|2023-06-23 04:50:00|189.29|186.49|189.69|186.89|189.82|187.02|189.29|186.49|0
1687496100000|2023-06-23 04:55:00|189.55|186.75|189.82|187.02|189.95|187.15|189.55|186.75|0
1687496400000|2023-06-23 05:00:00|189.95|187.15|190.08|187.28|190.08|187.28|189.62|186.82|0
1687496700000|2023-06-23 05:05:00|190.02|187.22|189.02|186.22|190.02|187.22|188.89|186.09|0
1687497000000|2023-06-23 05:10:00|189.09|186.29|189.55|186.75|189.68|186.88|188.89|186.09|0
1687497300000|2023-06-23 05:15:00|189.48|186.68|189.15|186.35|189.55|186.75|188.75|185.95|0
1687497600000|2023-06-23 05:20:00|189.22|186.42|190.14|187.34|190.21|187.41|189.15|186.35|0
1687497900000|2023-06-23 05:25:00|190.21|187.41|190.47|187.67|191|188.2|190.01|187.21|0
1687498200000|2023-06-23 05:30:00|190.41|187.61|190.4|187.6|190.54|187.74|190.2|187.4|0
1687498500000|2023-06-23 05:35:00|190.34|187.54|189.94|187.14|190.34|187.54|189.8|187|0
1687498800000|2023-06-23 05:40:00|190.01|187.21|189.86|187.06|191.05|188.25|188.6|185.8|0
1687499100000|2023-06-23 05:45:00|189.93|187.13|189.33|186.53|190.26|187.46|189.33|186.53|0
1687499400000|2023-06-23 05:50:00|189.27|186.47|189.53|186.73|189.6|186.8|188.67|185.87|0
1687499700000|2023-06-23 05:55:00|189.46|186.66|189.07|186.27|189.99|187.19|189.07|186.27|0
1687500000000|2023-06-23 06:00:00|189.2|186.4|189.99|187.19|190.12|187.32|189.07|186.27|0
1687500300000|2023-06-23 06:05:00|189.79|187.39|190.58|188.18|191.11|188.71|189.65|187.25|0
1687500600000|2023-06-23 06:10:00|190.44|188.04|189.65|187.25|190.58|188.18|189.52|187.12|0
1687500900000|2023-06-23 06:15:00|189.52|187.12|189.91|187.51|190.04|187.64|189.52|187.12|0
1687501200000|2023-06-23 06:20:00|190.04|187.64|189.38|186.98|190.04|187.64|189.25|186.85|0
1687501500000|2023-06-23 06:25:00|189.25|186.85|189.65|187.25|189.91|187.51|189.25|186.85|0
1687501800000|2023-06-23 06:30:00|189.51|187.11|189.38|186.98|189.91|187.51|189.38|186.98|0
1687502100000|2023-06-23 06:35:00|189.32|186.92|189.51|187.11|189.77|187.37|189.25|186.85|0
1687502400000|2023-06-23 06:40:00|189.38|186.98|189.51|187.11|189.91|187.51|189.25|186.85|0
1687502700000|2023-06-23 06:45:00|189.38|186.98|189.77|187.37|189.77|187.37|189.38|186.98|0
1687503000000|2023-06-23 06:50:00|189.71|187.31|189.51|187.11|189.9|187.5|189.37|186.97|0
1687503300000|2023-06-23 06:55:00|189.44|187.04|188.85|186.45|189.44|187.04|188.45|186.05|0
1687503600000|2023-06-23 07:00:00|188.72|186.32|189.37|186.97|189.77|187.37|188.72|186.32|0
1687503900000|2023-06-23 07:05:00|189.24|186.84|188.06|185.66|189.24|186.84|187.93|185.53|0
1687504200000|2023-06-23 07:10:00|187.99|185.59|187.14|184.74|188.25|185.85|186.75|184.35|0
1687504500000|2023-06-23 07:15:00|186.88|184.48|187.01|184.61|187.27|184.87|185.83|183.43|0
1687504800000|2023-06-23 07:20:00|186.88|184.48|187.79|185.39|187.79|185.39|186.61|184.21|0
1687505100000|2023-06-23 07:25:00|187.73|185.33|188.44|186.04|188.84|186.44|187.4|185|0
1687505400000|2023-06-23 07:30:00|188.64|186.24|191.48|189.08|191.74|189.34|188.51|186.11|0
1687505700000|2023-06-23 07:35:00|191.34|188.94|191.47|189.07|192.01|189.61|190.88|188.48|0
1687506000000|2023-06-23 07:40:00|191.61|189.21|192.14|189.74|192.34|189.94|191.47|189.07|0
1687506300000|2023-06-23 07:45:00|192.27|189.87|192.27|189.87|194.27|191.87|192.14|189.74|0
1687506600000|2023-06-23 07:50:00|192|189.6|191.2|188.8|192.13|189.73|191.2|188.8|0
1687506900000|2023-06-23 07:55:00|190.94|188.54|190.81|188.41|191.54|189.14|190.81|188.41|0
1687507200000|2023-06-23 08:00:00|190.67|188.27|190.67|188.27|190.81|188.41|189.88|187.48|0
1687507500000|2023-06-23 08:05:00|190.8|188.4|189.48|187.08|190.8|188.4|188.96|186.56|0
1687507800000|2023-06-23 08:10:00|189.42|187.02|189.88|187.48|190.08|187.68|189.35|186.95|0
1687508100000|2023-06-23 08:15:00|189.74|187.34|190.14|187.74|190.27|187.87|189.22|186.82|0
1687508400000|2023-06-23 08:20:00|190.07|187.67|191.33|188.93|191.33|188.93|189.61|187.21|0
1687508700000|2023-06-23 08:25:00|191.26|188.86|190.93|188.53|191.59|189.19|190.53|188.13|0
1687509000000|2023-06-23 08:30:00|191.19|188.79|190.66|188.26|191.19|188.79|190.53|188.13|0
1687509300000|2023-06-23 08:35:00|190.73|188.33|189.74|187.34|190.73|188.33|189.61|187.21|0
1687509600000|2023-06-23 08:40:00|189.87|187.47|189.6|187.2|190|187.6|189.21|186.81|0
1687509900000|2023-06-23 08:45:00|189.73|187.33|190.39|187.99|190.79|188.39|189.34|186.94|0
1687510200000|2023-06-23 08:50:00|190.66|188.26|191.39|188.99|192.51|190.11|190.66|188.26|0
1687510500000|2023-06-23 08:55:00|191.25|188.85|191.85|189.45|191.98|189.58|191.18|188.78|0
1687510800000|2023-06-23 09:00:00|191.98|189.58|191.85|189.45|192.11|189.71|191.45|189.05|0
1687511100000|2023-06-23 09:05:00|191.71|189.31|191.58|189.18|192.24|189.84|191.18|188.78|0
1687511400000|2023-06-23 09:10:00|191.45|189.05|191.31|188.91|191.45|189.05|190.52|188.12|0
1687511700000|2023-06-23 09:15:00|191.18|188.78|191.18|188.78|191.38|188.98|190.65|188.25|0
1687512000000|2023-06-23 09:20:00|191.04|188.64|191.44|189.04|191.71|189.31|191.04|188.64|0
1687512300000|2023-06-23 09:25:00|191.51|189.11|191.97|189.57|192.37|189.97|191.44|189.04|0
1687512600000|2023-06-23 09:30:00|192.24|189.84|191.97|189.57|192.24|189.84|191.44|189.04|0
1687512900000|2023-06-23 09:35:00|191.84|189.44|190.91|188.51|191.9|189.5|190.77|188.37|0
1687513200000|2023-06-23 09:40:00|190.84|188.44|191.17|188.77|191.3|188.9|190.64|188.24|0
1687513500000|2023-06-23 09:45:00|191.43|189.03|191.43|189.03|191.57|189.17|191.04|188.64|0
1687513800000|2023-06-23 09:50:00|191.3|188.9|190.5|188.1|191.43|189.03|190.37|187.97|0
1687514100000|2023-06-23 09:55:00|190.37|187.97|190.11|187.71|190.5|188.1|189.84|187.44|0
1687514400000|2023-06-23 10:00:00|190.24|187.84|190.5|188.1|190.9|188.5|189.97|187.57|0
1687514700000|2023-06-23 10:05:00|190.57|188.17|191.33|188.93|191.46|189.06|189.97|187.57|0
1687515000000|2023-06-23 10:10:00|191.59|189.19|192.39|189.99|192.85|190.45|191.59|189.19|0
1687515300000|2023-06-23 10:15:00|192.45|190.05|193.25|190.85|193.31|190.91|191.99|189.59|0
1687515600000|2023-06-23 10:20:00|193.31|190.91|192.12|189.72|193.45|191.05|191.99|189.59|0
1687515900000|2023-06-23 10:25:00|192.05|189.65|192.51|190.11|192.58|190.18|191.98|189.58|0
1687516200000|2023-06-23 10:30:00|192.45|190.05|192.08|189.68|192.65|190.25|191.29|188.89|0
1687516500000|2023-06-23 10:35:00|192.21|189.81|192.61|190.21|192.88|190.48|191.95|189.55|0
1687516800000|2023-06-23 10:40:00|192.48|190.08|192.21|189.81|192.61|190.21|192.08|189.68|0
1687517100000|2023-06-23 10:45:00|192.34|189.94|192.34|189.94|192.48|190.08|192.08|189.68|0
1687517400000|2023-06-23 10:50:00|192.21|189.81|191.54|189.14|192.28|189.88|191.15|188.75|0
1687517700000|2023-06-23 10:55:00|191.61|189.21|191.94|189.54|192.34|189.94|191.41|189.01|0
1687518000000|2023-06-23 11:00:00|192.07|189.67|191.41|189.01|192.07|189.67|191.14|188.74|0
1687518300000|2023-06-23 11:05:00|191.48|189.08|191.29|188.89|191.48|189.08|190.55|188.15|0
1687518600000|2023-06-23 11:10:00|191.36|188.96|190.17|187.77|191.49|189.09|190.17|187.77|0
1687518900000|2023-06-23 11:15:00|190.04|187.64|190.56|188.16|190.69|188.29|190.04|187.64|0
1687519200000|2023-06-23 11:20:00|190.69|188.29|189.51|187.11|190.69|188.29|189.51|187.11|0
1687519500000|2023-06-23 11:25:00|189.38|186.98|189.9|187.5|189.9|187.5|188.98|186.58|0
1687519800000|2023-06-23 11:30:00|189.77|187.37|190.03|187.63|190.16|187.76|189.77|187.37|0
1687520100000|2023-06-23 11:35:00|190.1|187.7|190.16|187.76|190.42|188.02|189.77|187.37|0
1687520400000|2023-06-23 11:40:00|190.23|187.83|190.82|188.42|191.35|188.95|190.16|187.76|0
1687520700000|2023-06-23 11:45:00|190.75|188.35|190.82|188.42|191.28|188.88|190.69|188.29|0
1687521000000|2023-06-23 11:50:00|190.88|188.48|191.48|189.08|192.01|189.61|190.88|188.48|0
1687521300000|2023-06-23 11:55:00|191.34|188.94|191.08|188.68|191.54|189.14|190.75|188.35|0
1687521600000|2023-06-23 12:00:00|190.94|188.54|192.53|190.13|192.8|190.4|190.94|188.54|0
1687521900000|2023-06-23 12:05:00|192.67|190.27|193.06|190.66|193.33|190.93|192.13|189.73|0
1687522200000|2023-06-23 12:10:00|192.93|190.53|193.19|190.79|193.33|190.93|192.53|190.13|0
1687522500000|2023-06-23 12:15:00|193.33|190.93|193.7|191.3|194.39|191.99|192.93|190.53|0
1687522800000|2023-06-23 12:20:00|193.83|191.43|194.71|192.31|195.11|192.71|193.43|191.03|0
1687523100000|2023-06-23 12:25:00|194.58|192.18|195.31|192.91|195.31|192.91|194.44|192.04|0
1687523400000|2023-06-23 12:30:00|195.38|192.98|195.64|193.24|196.58|194.18|195.24|192.84|0
1687523700000|2023-06-23 12:35:00|195.78|193.38|198.2|195.8|198.74|196.34|195.64|193.24|0
1687524000000|2023-06-23 12:40:00|198.34|195.94|198.7|196.3|199.96|197.56|197.53|195.13|0
1687524300000|2023-06-23 12:45:00|198.84|196.44|201.73|199.33|202.77|200.37|198.84|196.44|0
1687524600000|2023-06-23 12:50:00|202|199.6|201.32|198.92|202.27|199.87|200.91|198.51|0
1687524900000|2023-06-23 12:55:00|201.45|199.05|201.18|198.78|202|199.6|200.64|198.24|0
1687525200000|2023-06-23 13:00:00|201.45|199.05|199.82|197.42|201.59|199.19|199.42|197.02|0
1687525500000|2023-06-23 13:05:00|199.96|197.56|200.23|197.83|201.86|199.46|199.69|197.29|0
1687525800000|2023-06-23 13:10:00|200.36|197.96|199.95|197.55|200.63|198.23|199.68|197.28|0
1687526100000|2023-06-23 13:15:00|199.82|197.42|201.72|199.32|201.86|199.46|199.82|197.42|0
1687526400000|2023-06-23 13:20:00|201.58|199.18|201.85|199.45|202.13|199.73|201.17|198.77|0
1687526700000|2023-06-23 13:25:00|201.99|199.59|202.54|200.14|202.67|200.27|201.58|199.18|0
1687527000000|2023-06-23 13:30:00|202.26|199.86|200.29|197.89|203.63|201.23|200.29|197.89|0
1687527300000|2023-06-23 13:35:00|200.01|197.61|200.69|198.29|202.06|199.66|199.2|196.8|0
1687527600000|2023-06-23 13:40:00|200.83|198.43|200.83|198.43|201.92|199.52|199.33|196.93|0
1687527900000|2023-06-23 13:45:00|200.42|198.02|202.74|200.34|203.29|200.89|200.42|198.02|0
1687528200000|2023-06-23 13:50:00|202.88|200.48|200.69|198.29|202.88|200.48|199.74|197.34|0
1687528500000|2023-06-23 13:55:00|200.82|198.42|199.87|197.47|201.37|198.97|199.19|196.79|0
1687528800000|2023-06-23 14:00:00|200.01|197.61|198.65|196.25|201.09|198.69|198.38|195.98|0
1687529100000|2023-06-23 14:05:00|198.78|196.38|197.7|195.3|199.73|197.33|197.43|195.03|0
1687529400000|2023-06-23 14:10:00|197.57|195.17|199.05|196.65|199.05|196.65|196.76|194.36|0
1687529700000|2023-06-23 14:15:00|199.19|196.79|196.89|194.49|199.19|196.79|196.76|194.36|0
1687530000000|2023-06-23 14:20:00|196.76|194.36|196.89|194.49|199.46|197.06|196.76|194.36|0
1687530300000|2023-06-23 14:25:00|196.76|194.36|198.24|195.84|199.32|196.92|196.76|194.36|0
1687530600000|2023-06-23 14:30:00|198.37|195.97|197.56|195.16|198.78|196.38|197.02|194.62|0
1687530900000|2023-06-23 14:35:00|197.83|195.43|193.1|190.7|198.91|196.51|193.1|190.7|0
1687531200000|2023-06-23 14:40:00|193.23|190.83|193.5|191.1|194.85|192.45|192.96|190.56|0
1687531500000|2023-06-23 14:45:00|193.63|191.23|195.11|192.71|195.66|193.26|193.36|190.96|0
1687531800000|2023-06-23 14:50:00|194.98|192.58|197.55|195.15|197.96|195.56|194.57|192.17|0
1687532100000|2023-06-23 14:55:00|197.69|195.29|196.46|194.06|198.92|196.52|196.46|194.06|0
1687532400000|2023-06-23 15:00:00|196.19|193.79|196.19|193.79|197.28|194.88|195.38|192.98|0
1687532700000|2023-06-23 15:05:00|196.33|193.93|196.87|194.47|197.55|195.15|195.38|192.98|0
1687533000000|2023-06-23 15:10:00|197|194.6|197.96|195.56|198.09|195.69|196.6|194.2|0
1687533300000|2023-06-23 15:15:00|198.09|195.69|198.23|195.83|198.5|196.1|197.27|194.87|0
1687533600000|2023-06-23 15:20:00|198.36|195.96|198.77|196.37|199.18|196.78|197.82|195.42|0
1687533900000|2023-06-23 15:25:00|198.91|196.51|199.04|196.64|200.42|198.02|198.71|196.31|0
1687534200000|2023-06-23 15:30:00|198.91|196.51|198.77|196.37|199.59|197.19|198.22|195.82|0
1687534500000|2023-06-23 15:35:00|198.63|196.23|196.59|194.19|198.91|196.51|196.18|193.78|0
1687534800000|2023-06-23 15:40:00|196.45|194.05|195.23|192.83|196.86|194.46|194.29|191.89|0
1687535100000|2023-06-23 15:45:00|195.1|192.7|195.23|192.83|195.64|193.24|194.29|191.89|0
1687535400000|2023-06-23 15:50:00|195.1|192.7|195.63|193.23|196.31|193.91|194.83|192.43|0
1687535700000|2023-06-23 15:55:00|195.57|193.17|194.82|192.42|196.04|193.64|194.82|192.42|0
1687536000000|2023-06-23 16:00:00|194.96|192.56|195.09|192.69|195.09|192.69|193.47|191.07|0
1687536300000|2023-06-23 16:05:00|194.96|192.56|194.41|192.01|195.36|192.96|194.41|192.01|0
1687536600000|2023-06-23 16:10:00|194.55|192.15|194.28|191.88|195.49|193.09|194.01|191.61|0
1687536900000|2023-06-23 16:15:00|194.41|192.01|192|189.6|194.41|192.01|191.73|189.33|0
1687537200000|2023-06-23 16:20:00|191.86|189.46|191.86|189.46|192.93|190.53|191.46|189.06|0
1687537500000|2023-06-23 16:25:00|191.73|189.33|191.19|188.79|192.13|189.73|191.06|188.66|0
1687537800000|2023-06-23 16:30:00|191.32|188.92|191.46|189.06|191.59|189.19|189.99|187.59|0
1687538100000|2023-06-23 16:35:00|191.59|189.19|192.33|189.93|192.53|190.13|191.32|188.92|0
1687538400000|2023-06-23 16:40:00|192.2|189.8|191.93|189.53|192.73|190.33|191.4|189|0
1687538700000|2023-06-23 16:45:00|191.8|189.4|191.53|189.13|192.2|189.8|191.27|188.87|0
1687539000000|2023-06-23 16:50:00|191.4|189|193|190.6|193.13|190.73|191.26|188.86|0
1687539300000|2023-06-23 16:55:00|193.13|190.73|191.79|189.39|193.13|190.73|191.53|189.13|0
1687539600000|2023-06-23 17:00:00|191.66|189.26|192.19|189.79|192.99|190.59|191.13|188.73|0
1687539900000|2023-06-23 17:05:00|192.33|189.93|191.66|189.26|193.53|191.13|191.66|189.26|0
1687540200000|2023-06-23 17:10:00|191.59|189.19|190.46|188.06|191.92|189.52|190.46|188.06|0
1687540500000|2023-06-23 17:15:00|190.59|188.19|190.99|188.59|191.12|188.72|190.19|187.79|0
1687540800000|2023-06-23 17:20:00|190.86|188.46|190.32|187.92|191.12|188.72|189.93|187.53|0
1687541100000|2023-06-23 17:25:00|190.26|187.86|190.19|187.79|190.85|188.45|189.79|187.39|0
1687541400000|2023-06-23 17:30:00|190.06|187.66|190.45|188.05|190.72|188.32|189.66|187.26|0
1687541700000|2023-06-23 17:35:00|190.32|187.92|189.39|186.99|190.32|187.92|189.39|186.99|0
1687542000000|2023-06-23 17:40:00|189.26|186.86|190.45|188.05|190.98|188.58|189|186.6|0
1687542300000|2023-06-23 17:45:00|190.58|188.18|190.85|188.45|191.25|188.85|190.32|187.92|0
1687542600000|2023-06-23 17:50:00|191.11|188.71|190.71|188.31|191.25|188.85|190.05|187.65|0
1687542900000|2023-06-23 17:55:00|190.58|188.18|191.38|188.98|191.38|188.98|190.18|187.78|0
1687543200000|2023-06-23 18:00:00|191.51|189.11|192.44|190.04|192.57|190.17|191.11|188.71|0
1687543500000|2023-06-23 18:05:00|192.17|189.77|193.37|190.97|193.51|191.11|192.17|189.77|0
1687543800000|2023-06-23 18:10:00|193.51|191.11|194.18|191.78|194.58|192.18|193.37|190.97|0
1687544100000|2023-06-23 18:15:00|194.31|191.91|194.04|191.64|194.45|192.05|193.51|191.11|0
1687544400000|2023-06-23 18:20:00|193.91|191.51|193.24|190.84|194.04|191.64|192.97|190.57|0
1687544700000|2023-06-23 18:25:00|193.37|190.97|194.71|192.31|195.12|192.72|193.37|190.97|0
1687545000000|2023-06-23 18:30:00|194.85|192.45|194.71|192.31|195.52|193.12|194.44|192.04|0
1687545300000|2023-06-23 18:35:00|194.98|192.58|197|194.6|197.14|194.74|194.57|192.17|0
1687545600000|2023-06-23 18:40:00|197.14|194.74|198.36|195.96|198.63|196.23|196.73|194.33|0
1687545900000|2023-06-23 18:45:00|198.5|196.1|199.28|196.88|200.55|198.15|198.36|195.96|0
1687546200000|2023-06-23 18:50:00|199.14|196.74|200.24|197.84|200.38|197.98|198.87|196.47|0
1687546500000|2023-06-23 18:55:00|200.37|197.97|199.83|197.43|200.51|198.11|199.14|196.74|0
1687546800000|2023-06-23 19:00:00|200.1|197.7|200.92|198.52|202.71|200.31|200.1|197.7|0
1687547100000|2023-06-23 19:05:00|201.06|198.66|199|196.6|201.33|198.93|198.86|196.46|0
1687547400000|2023-06-23 19:10:00|198.86|196.46|198.32|195.92|198.86|196.46|197.5|195.1|0
1687547700000|2023-06-23 19:15:00|198.18|195.78|196.96|194.56|198.59|196.19|196.96|194.56|0
1687548000000|2023-06-23 19:20:00|197.09|194.69|199|196.6|199.54|197.14|196.82|194.42|0
1687548300000|2023-06-23 19:25:00|198.86|196.46|198.99|196.59|199.54|197.14|198.59|196.19|0
1687548600000|2023-06-23 19:30:00|198.72|196.32|198.17|195.77|199.4|197|197.63|195.23|0
1687548900000|2023-06-23 19:35:00|198.04|195.64|196.81|194.41|198.04|195.64|196.27|193.87|0
1687549200000|2023-06-23 19:40:00|196.68|194.28|196|193.6|197.76|195.36|195.73|193.33|0
1687549500000|2023-06-23 19:45:00|196.14|193.74|196.4|194|197.08|194.68|195.59|193.19|0
1687549800000|2023-06-23 19:50:00|197.76|195.36|197.08|194.68|199.4|197|194.24|191.84|0
1687550100000|2023-06-23 19:55:00|196.94|194.54|198.44|196.04|199.67|197.27|195.05|192.65|0
1687550400000|2023-06-23 20:00:00|198.3|195.9|198.03|195.63|201.73|199.33|197.35|194.95|0
1687550700000|2023-06-23 20:05:00|198.17|195.77|198.98|196.58|199.12|196.72|198.17|195.77|0
1687551000000|2023-06-23 20:10:00|198.85|196.45|199.39|196.99|199.8|197.4|198.85|196.45|0
1687759200000|2023-06-26 06:00:00|194.94|192.14|195.55|192.75|196.16|193.36|194.94|192.14|0
1687759500000|2023-06-26 06:05:00|195.35|192.95|195.08|192.68|195.89|193.49|194.94|192.54|0
1687759800000|2023-06-26 06:10:00|195.21|192.81|195.34|192.94|195.35|192.95|194.67|192.27|0
1687760100000|2023-06-26 06:15:00|195.62|193.22|195.34|192.94|195.62|193.22|195.21|192.81|0
1687760400000|2023-06-26 06:20:00|195.48|193.08|194.94|192.54|195.48|193.08|194.8|192.4|0
1687760700000|2023-06-26 06:25:00|195.07|192.67|195.61|193.21|195.75|193.35|194.8|192.4|0
1687761000000|2023-06-26 06:30:00|195.75|193.35|195.47|193.07|195.88|193.48|195.47|193.07|0
1687761300000|2023-06-26 06:35:00|195.61|193.21|196.71|194.31|196.71|194.31|195.34|192.94|0
1687761600000|2023-06-26 06:40:00|196.85|194.45|197.12|194.72|197.25|194.85|196.57|194.17|0
1687761900000|2023-06-26 06:45:00|197.25|194.85|196.84|194.44|197.25|194.85|196.57|194.17|0
1687762200000|2023-06-26 06:50:00|196.71|194.31|196.17|193.77|196.71|194.31|196.17|193.77|0
1687762500000|2023-06-26 06:55:00|196.16|193.76|196.16|193.76|196.3|193.9|196.03|193.63|0
1687763100000|2023-06-26 07:05:00|198.6|196.2|199.83|197.43|200.1|197.7|198.06|195.66|0
1687763400000|2023-06-26 07:10:00|199.97|197.57|202.02|199.62|202.44|200.04|199.83|197.43|0
1687763700000|2023-06-26 07:15:00|202.16|199.76|203.13|200.73|203.13|200.73|201.41|199.01|0
1687764000000|2023-06-26 07:20:00|202.99|200.59|202.16|199.76|202.99|200.59|201.88|199.48|0
1687764300000|2023-06-26 07:25:00|202.23|199.83|202.85|200.45|203.4|201|201.68|199.28|0
1687764600000|2023-06-26 07:30:00|202.98|200.58|204.51|202.11|205.48|203.08|202.57|200.17|0
1687764900000|2023-06-26 07:35:00|204.64|202.24|205.48|203.08|206.59|204.19|204.51|202.11|0
1687765200000|2023-06-26 07:40:00|205.34|202.94|203.85|201.45|205.62|203.22|203.06|200.66|0
1687765500000|2023-06-26 07:45:00|203.71|201.31|203.15|200.75|204.4|202|203.15|200.75|0
1687765800000|2023-06-26 07:50:00|203.01|200.61|201.57|199.17|203.01|200.61|201.36|198.96|0
1687766100000|2023-06-26 07:55:00|201.63|199.23|203.14|200.74|203.21|200.81|200.67|198.27|0
1687766400000|2023-06-26 08:00:00|203|200.6|204.24|201.84|205.2|202.8|203|200.6|0
1687766700000|2023-06-26 08:05:00|204.45|202.05|205.34|202.94|205.62|203.22|204.24|201.84|0
1687767000000|2023-06-26 08:10:00|205.2|202.8|204.92|202.52|205.62|203.22|203.82|201.42|0
1687767300000|2023-06-26 08:15:00|205|202.6|205.61|203.21|205.75|203.35|203.82|201.42|0
1687767600000|2023-06-26 08:20:00|205.47|203.07|205.61|203.21|206.17|203.77|205.06|202.66|0
1687767900000|2023-06-26 08:25:00|205.68|203.28|206.44|204.04|206.58|204.18|205.61|203.21|0
1687768200000|2023-06-26 08:30:00|206.72|204.32|205.05|202.65|207.83|205.43|205.05|202.65|0
1687768500000|2023-06-26 08:35:00|205.26|202.86|204.09|201.69|205.33|202.93|203.26|200.86|0
1687768800000|2023-06-26 08:40:00|204.23|201.83|205.88|203.48|205.88|203.48|203.95|201.55|0
1687769100000|2023-06-26 08:45:00|206.02|203.62|207.69|205.29|207.83|205.43|205.88|203.48|0
1687769400000|2023-06-26 08:50:00|207.96|205.56|206.85|204.45|208.1|205.7|206.85|204.45|0
1687769700000|2023-06-26 08:55:00|206.71|204.31|206.78|204.38|207.27|204.87|206.29|203.89|0
1687770000000|2023-06-26 09:00:00|206.85|204.45|206.15|203.75|206.85|204.45|206.15|203.75|0
1687770300000|2023-06-26 09:05:00|206.09|203.69|205.16|202.76|206.29|203.89|204.88|202.48|0
1687770600000|2023-06-26 09:10:00|205.3|202.9|205.16|202.76|205.3|202.9|204.47|202.07|0
1687770900000|2023-06-26 09:15:00|204.95|202.55|203.98|201.58|205.02|202.62|203.98|201.58|0
1687771200000|2023-06-26 09:20:00|203.91|201.51|203.77|201.37|204.26|201.86|203.63|201.23|0
1687771500000|2023-06-26 09:25:00|203.63|201.23|203.77|201.37|204.05|201.65|202.81|200.41|0
1687771800000|2023-06-26 09:30:00|203.91|201.51|203.22|200.82|204.32|201.92|203.08|200.68|0
1687772100000|2023-06-26 09:35:00|203.35|200.95|202.8|200.4|203.63|201.23|202.25|199.85|0
1687772400000|2023-06-26 09:40:00|202.66|200.26|202.53|200.13|202.94|200.54|202.25|199.85|0
1687772700000|2023-06-26 09:45:00|202.66|200.26|202.66|200.26|202.8|200.4|202.11|199.71|0
1687773000000|2023-06-26 09:50:00|202.52|200.12|202.25|199.85|202.66|200.26|201.84|199.44|0
1687773300000|2023-06-26 09:55:00|202.38|199.98|201.45|199.05|203.35|200.95|201.32|198.92|0
1687773600000|2023-06-26 10:00:00|201.73|199.33|202.14|199.74|202.42|200.02|201.59|199.19|0
1687773900000|2023-06-26 10:05:00|202.21|199.81|202.14|199.74|202.69|200.29|201.94|199.54|0
1687774200000|2023-06-26 10:10:00|202.28|199.88|202|199.6|202.42|200.02|201.59|199.19|0
1687774500000|2023-06-26 10:15:00|201.86|199.46|202.27|199.87|202.28|199.88|201.86|199.46|0
1687774800000|2023-06-26 10:20:00|202.21|199.81|202.55|200.15|202.69|200.29|201.86|199.46|0
1687775100000|2023-06-26 10:25:00|202.69|200.29|202.55|200.15|202.76|200.36|202.27|199.87|0
1687775400000|2023-06-26 10:30:00|202.69|200.29|203.24|200.84|203.24|200.84|202.55|200.15|0
1687775700000|2023-06-26 10:35:00|203.38|200.98|202.54|200.14|203.38|200.98|201.93|199.53|0
1687776000000|2023-06-26 10:40:00|202.68|200.28|201.44|199.04|202.68|200.28|201.44|199.04|0
1687776300000|2023-06-26 10:45:00|201.3|198.9|202.26|199.86|202.4|200|201.3|198.9|0
1687776600000|2023-06-26 10:50:00|202.34|199.94|202.26|199.86|202.68|200.28|202.26|199.86|0
1687776900000|2023-06-26 10:55:00|202.33|199.93|203.23|200.83|203.23|200.83|202.26|199.86|0
1687777200000|2023-06-26 11:00:00|203.16|200.76|203.16|200.76|203.23|200.83|202.68|200.28|0
1687777500000|2023-06-26 11:05:00|203.23|200.83|202.53|200.13|203.5|201.1|202.53|200.13|0
1687777800000|2023-06-26 11:10:00|202.67|200.27|202.12|199.72|203.09|200.69|202.12|199.72|0
1687778100000|2023-06-26 11:15:00|202.26|199.86|201.98|199.58|202.26|199.86|201.98|199.58|0
1687778400000|2023-06-26 11:20:00|202.12|199.72|201.91|199.51|202.12|199.72|201.29|198.89|0
1687778700000|2023-06-26 11:25:00|201.98|199.58|201.7|199.3|202.53|200.13|201.7|199.3|0
1687779000000|2023-06-26 11:30:00|201.84|199.44|202.25|199.85|202.39|199.99|201.42|199.02|0
1687779300000|2023-06-26 11:35:00|202.11|199.71|201.7|199.3|202.25|199.85|201.28|198.88|0
1687779600000|2023-06-26 11:40:00|201.83|199.43|201.01|198.61|201.97|199.57|201.01|198.61|0
1687779900000|2023-06-26 11:45:00|201.14|198.74|200.05|197.65|201.28|198.88|200.05|197.65|0
1687780200000|2023-06-26 11:50:00|200.18|197.78|199.77|197.37|200.59|198.19|199.36|196.96|0
1687780500000|2023-06-26 11:55:00|199.84|197.44|199.9|197.5|200.45|198.05|199.5|197.1|0
1687780800000|2023-06-26 12:00:00|200.04|197.64|200.86|198.46|201|198.6|199.9|197.5|0
1687781100000|2023-06-26 12:05:00|200.8|198.4|201.96|199.56|202.1|199.7|200.73|198.33|0
1687781400000|2023-06-26 12:10:00|201.82|199.42|201|198.6|201.82|199.42|200.59|198.19|0
1687781700000|2023-06-26 12:15:00|201.14|198.74|200.72|198.32|201.96|199.56|200.72|198.32|0
1687782000000|2023-06-26 12:20:00|200.31|197.91|200.17|197.77|200.31|197.91|199.49|197.09|0
1687782300000|2023-06-26 12:25:00|200.03|197.63|199.21|196.81|200.38|197.98|199.07|196.67|0
1687782600000|2023-06-26 12:30:00|199.07|196.67|198.8|196.4|199.35|196.95|198.53|196.13|0
1687782900000|2023-06-26 12:35:00|198.73|196.33|199.34|196.94|199.89|197.49|198.53|196.13|0
1687783200000|2023-06-26 12:40:00|199.21|196.81|199.89|197.49|200.03|197.63|199.07|196.67|0
1687783500000|2023-06-26 12:45:00|200.03|197.63|200.03|197.63|200.85|198.45|199.89|197.49|0
1687783800000|2023-06-26 12:50:00|200.1|197.7|200.3|197.9|200.99|198.59|199.61|197.21|0
1687784100000|2023-06-26 12:55:00|200.44|198.04|200.43|198.03|200.85|198.45|200.02|197.62|0
1687784400000|2023-06-26 13:00:00|200.57|198.17|200.57|198.17|200.84|198.44|200.02|197.62|0
1687784700000|2023-06-26 13:05:00|200.43|198.03|201.53|199.13|201.94|199.54|200.43|198.03|0
1687785000000|2023-06-26 13:10:00|201.67|199.27|200.57|198.17|201.67|199.27|200.43|198.03|0
1687785300000|2023-06-26 13:15:00|200.43|198.03|201.11|198.71|201.25|198.85|200.15|197.75|0
1687785600000|2023-06-26 13:20:00|200.98|198.58|200.15|197.75|201.39|198.99|199.74|197.34|0
1687785900000|2023-06-26 13:25:00|200.01|197.61|202.49|200.09|202.63|200.23|200.01|197.61|0
1687786200000|2023-06-26 13:30:00|202.35|199.95|198.37|195.97|202.35|199.95|198.24|195.84|0
1687786500000|2023-06-26 13:35:00|198.1|195.7|195.42|193.02|198.25|195.85|194.75|192.35|0
1687786800000|2023-06-26 13:40:00|194.88|192.48|192.99|190.59|195.02|192.62|192.72|190.32|0
1687787100000|2023-06-26 13:45:00|192.85|190.45|193.39|190.99|193.39|190.99|191.11|188.71|0
1687787400000|2023-06-26 13:50:00|193.26|190.86|191.91|189.51|193.93|191.53|190.97|188.57|0
1687787700000|2023-06-26 13:55:00|191.78|189.38|192.14|189.74|193.21|190.81|191.51|189.11|0
1687788000000|2023-06-26 14:00:00|192.27|189.87|192.61|190.21|193.35|190.95|191.2|188.8|0
1687788300000|2023-06-26 14:05:00|192.54|190.14|192.67|190.27|192.81|190.41|190.4|188|0
1687788600000|2023-06-26 14:10:00|192.54|190.14|192.4|190|195.23|192.83|192.4|190|0
1687788900000|2023-06-26 14:15:00|192.27|189.87|192.94|190.54|193.34|190.94|190.93|188.53|0
1687789200000|2023-06-26 14:20:00|193.07|190.67|193.88|191.48|194.96|192.56|193.07|190.67|0
1687789500000|2023-06-26 14:25:00|194.01|191.61|194.01|191.61|194.96|192.56|193.2|190.8|0
1687789800000|2023-06-26 14:30:00|193.88|191.48|196.72|194.32|198.09|195.69|193.74|191.34|0
1687790100000|2023-06-26 14:35:00|196.99|194.59|199.87|197.47|200.01|197.61|196.58|194.18|0
1687790400000|2023-06-26 14:40:00|200.14|197.74|199.32|196.92|202.63|200.23|199.18|196.78|0
1687790700000|2023-06-26 14:45:00|199.45|197.05|196.72|194.32|199.73|197.33|196.72|194.32|0
1687791000000|2023-06-26 14:50:00|196.99|194.59|195.75|193.35|197.53|195.13|195.49|193.09|0
1687791300000|2023-06-26 14:55:00|196.02|193.62|195.88|193.48|197.11|194.71|195.75|193.35|0
1687791600000|2023-06-26 15:00:00|195.75|193.35|198.21|195.81|198.35|195.95|195.47|193.07|0
1687791900000|2023-06-26 15:05:00|198.35|195.95|199.17|196.77|200.55|198.15|198.35|195.95|0
1687792200000|2023-06-26 15:10:00|199.31|196.91|199.31|196.91|200.14|197.74|198.48|196.08|0
1687792500000|2023-06-26 15:15:00|199.44|197.04|200.96|198.56|201.1|198.7|198.34|195.94|0
1687792800000|2023-06-26 15:20:00|201.1|198.7|201.8|199.4|202.35|199.95|200.55|198.15|0
1687793100000|2023-06-26 15:25:00|201.94|199.54|200.76|198.36|201.94|199.54|199.93|197.53|0
1687793400000|2023-06-26 15:30:00|200.62|198.22|199.1|196.7|201.45|199.05|198.27|195.87|0
1687793700000|2023-06-26 15:35:00|199.23|196.83|198.82|196.42|199.37|196.97|197.85|195.45|0
1687794000000|2023-06-26 15:40:00|198.96|196.56|200.34|197.94|201.31|198.91|198.13|195.73|0
1687794300000|2023-06-26 15:45:00|200.48|198.08|198.26|195.86|200.75|198.35|197.85|195.45|0
1687794600000|2023-06-26 15:50:00|198.13|195.73|197.57|195.17|198.4|196|197.16|194.76|0
1687794900000|2023-06-26 15:55:00|197.44|195.04|196.89|194.49|198.54|196.14|196.89|194.49|0
1687795200000|2023-06-26 16:00:00|197.02|194.62|198.53|196.13|198.95|196.55|196.34|193.94|0
1687795500000|2023-06-26 16:05:00|198.67|196.27|202.56|200.16|203.12|200.72|198.67|196.27|0
1687795800000|2023-06-26 16:10:00|202.84|200.44|202.28|199.88|204.38|201.98|202.14|199.74|0
1687796100000|2023-06-26 16:15:00|202.14|199.74|201.58|199.18|202.97|200.57|200.05|197.65|0
1687796400000|2023-06-26 16:20:00|201.72|199.32|200.19|197.79|202.69|200.29|199.36|196.96|0
1687796700000|2023-06-26 16:25:00|200.33|197.93|201.57|199.17|201.57|199.17|200.05|197.65|0
1687797000000|2023-06-26 16:30:00|201.43|199.03|202.69|200.29|202.97|200.57|201.16|198.76|0
1687797300000|2023-06-26 16:35:00|202.55|200.15|202.97|200.57|203.53|201.13|201.29|198.89|0
1687797600000|2023-06-26 16:40:00|203.11|200.71|204.23|201.83|205.35|202.95|202.69|200.29|0
1687797900000|2023-06-26 16:45:00|204.09|201.69|203.8|201.4|204.79|202.39|202.54|200.14|0
1687798200000|2023-06-26 16:50:00|204.08|201.68|202.54|200.14|204.08|201.68|202.54|200.14|0
1687798500000|2023-06-26 16:55:00|202.4|200|201.22|198.82|203.1|200.7|201.15|198.75|0
1687798800000|2023-06-26 17:00:00|201.15|198.75|201.98|199.58|201.98|199.58|200.59|198.19|0
1687799100000|2023-06-26 17:05:00|201.84|199.44|201.98|199.58|202.54|200.14|201.28|198.88|0
1687799400000|2023-06-26 17:10:00|202.12|199.72|202.54|200.14|203.52|201.12|201.28|198.88|0
1687799700000|2023-06-26 17:15:00|202.4|200|200.68|198.28|202.54|200.14|200.4|198|0
1687800000000|2023-06-26 17:20:00|200.82|198.42|200.5|198.1|200.92|198.52|199.11|196.71|0
1687800300000|2023-06-26 17:25:00|200.64|198.24|198.83|196.43|202.32|199.92|198.41|196.01|0
1687800600000|2023-06-26 17:30:00|198.69|196.29|199.52|197.12|199.94|197.54|198.41|196.01|0
1687800900000|2023-06-26 17:35:00|199.38|196.98|199.38|196.98|200.63|198.23|199.1|196.7|0
1687801200000|2023-06-26 17:40:00|199.24|196.84|200.21|197.81|200.49|198.09|198.13|195.73|0
1687801500000|2023-06-26 17:45:00|200.35|197.95|199.38|196.98|200.49|198.09|198.82|196.42|0
1687801800000|2023-06-26 17:50:00|199.51|197.11|200.77|198.37|201.19|198.79|199.38|196.98|0
1687802100000|2023-06-26 17:55:00|200.63|198.23|201.18|198.78|201.6|199.2|200.07|197.67|0
1687802400000|2023-06-26 18:00:00|201.32|198.92|200.76|198.36|202.16|199.76|200.48|198.08|0
1687802700000|2023-06-26 18:05:00|200.9|198.5|202.02|199.62|202.58|200.18|200.9|198.5|0
1687803000000|2023-06-26 18:10:00|202.16|199.76|202.02|199.62|202.58|200.18|201.04|198.64|0
1687803300000|2023-06-26 18:15:00|201.88|199.48|202.58|200.18|202.86|200.46|201.6|199.2|0
1687803600000|2023-06-26 18:20:00|202.86|200.46|203.42|201.02|203.56|201.16|202.02|199.62|0
1687803900000|2023-06-26 18:25:00|203.28|200.88|201.59|199.19|203.42|201.02|201.31|198.91|0
1687804200000|2023-06-26 18:30:00|201.73|199.33|199.08|196.68|201.87|199.47|198.94|196.54|0
1687804500000|2023-06-26 18:35:00|199.22|196.82|197.56|195.16|199.64|197.24|197.42|195.02|0
1687804800000|2023-06-26 18:40:00|197.42|195.02|197.56|195.16|198.25|195.85|197.14|194.74|0
1687805100000|2023-06-26 18:45:00|197.42|195.02|197.56|195.16|198.25|195.85|197.14|194.74|0
1687805400000|2023-06-26 18:50:00|197.42|195.02|197.83|195.43|198.52|196.12|197|194.6|0
1687805700000|2023-06-26 18:55:00|197.97|195.57|198.38|195.98|199.08|196.68|197.42|195.02|0
1687806000000|2023-06-26 19:00:00|198.24|195.84|197.41|195.01|198.52|196.12|197.41|195.01|0
1687806300000|2023-06-26 19:05:00|197.55|195.15|197.27|194.87|198.1|195.7|197|194.6|0
1687806600000|2023-06-26 19:10:00|197.13|194.73|197.69|195.29|198.24|195.84|197.13|194.73|0
1687806900000|2023-06-26 19:15:00|197.41|195.01|197.82|195.42|198.38|195.98|197.13|194.73|0
1687807200000|2023-06-26 19:20:00|197.96|195.56|198.79|196.39|199.62|197.22|197.27|194.87|0
1687807500000|2023-06-26 19:25:00|198.93|196.53|198.51|196.11|199.21|196.81|198.23|195.83|0
1687807800000|2023-06-26 19:30:00|198.65|196.25|197.96|195.56|199.48|197.08|197.54|195.14|0
1687808100000|2023-06-26 19:35:00|198.09|195.69|198.51|196.11|198.65|196.25|197.68|195.28|0
1687808400000|2023-06-26 19:40:00|198.37|195.97|200.73|198.33|200.87|198.47|198.37|195.97|0
1687808700000|2023-06-26 19:45:00|201.01|198.61|202.69|200.29|204.81|202.41|201.01|198.61|0
1687809000000|2023-06-26 19:50:00|203.33|200.93|203.53|201.13|203.96|201.56|202.41|200.01|0
1687809300000|2023-06-26 19:55:00|203.11|200.71|205.23|202.83|206.5|204.1|203.11|200.71|0
1687809600000|2023-06-26 20:00:00|204.94|202.54|203.95|201.55|204.94|202.54|202.69|200.29|0
1687809900000|2023-06-26 20:05:00|203.81|201.41|203.53|201.13|204.09|201.69|203.11|200.71|0
1687810200000|2023-06-26 20:10:00|203.67|201.27|203.11|200.71|203.81|201.41|202.26|199.86|0
1687810500000|2023-06-26 20:15:00|203.25|200.85|203.44|200.64|203.87|201.07|203.16|200.36|0
1687810800000|2023-06-26 20:20:00|203.52|200.72|203.72|200.92|203.87|201.07|203.52|200.72|0
1687811100000|2023-06-26 20:25:00|203.87|201.07|203.72|200.92|203.87|201.07|203.44|200.64|0
1687811400000|2023-06-26 20:30:00|203.58|200.78|203.72|200.92|203.72|200.92|203.3|200.5|0
1687811700000|2023-06-26 20:35:00|203.86|201.06|203.86|201.06|204.14|201.34|203.86|201.06|0
1687812000000|2023-06-26 20:40:00|203.79|200.99|204|201.2|204.14|201.34|203.72|200.92|0
1687812300000|2023-06-26 20:45:00|203.86|201.06|204.55|201.75|204.69|201.89|202.48|199.68|0
1687812600000|2023-06-26 20:50:00|204.69|201.89|203.92|201.12|204.83|202.03|203.85|201.05|0
1687812900000|2023-06-26 20:55:00|203.99|201.19|204.01|201.21|204.13|201.33|203.85|201.05|0
1687813200000|2023-06-26 21:00:00|204.35|201.55|204.27|201.47|204.39|201.59|204.14|201.34|0
1687813500000|2023-06-26 21:05:00|204.31|201.51|204.1|201.3|204.39|201.59|204.06|201.26|0
1687813800000|2023-06-26 21:10:00|204.14|201.34|204.28|201.48|204.28|201.48|204.07|201.27|0
1687814100000|2023-06-26 21:15:00|204.18|201.38|204.24|201.44|204.34|201.54|204.18|201.38|0
1687814400000|2023-06-26 21:20:00|204.26|201.46|204.36|201.56|204.38|201.58|204.26|201.46|0
1687814700000|2023-06-26 21:25:00|204.34|201.54|204.34|201.54|204.34|201.54|204.3|201.5|0
1687815300000|2023-06-26 21:35:00|204.3|201.5|204.32|201.52|204.33|201.53|204.27|201.47|0
1687815600000|2023-06-26 21:40:00|204.33|201.53|204.42|201.62|204.52|201.72|204.33|201.53|0
1687815900000|2023-06-26 21:45:00|204.4|201.6|204.31|201.51|204.4|201.6|204.31|201.51|0
1687816200000|2023-06-26 21:50:00|204.35|201.55|204.12|201.32|204.35|201.55|204.04|201.24|0
1687816500000|2023-06-26 21:55:00|204.14|201.34|204.25|201.45|204.29|201.49|204.12|201.32|0
1687816800000|2023-06-26 22:00:00|203.62|200.82|203.83|201.03|203.83|201.03|202.99|200.19|0
1687817100000|2023-06-26 22:05:00|203.97|201.17|203.96|201.16|204.11|201.31|203.68|200.88|0
1687817400000|2023-06-26 22:10:00|203.9|201.1|203.4|200.6|204.1|201.3|203.33|200.53|0
1687817700000|2023-06-26 22:15:00|203.26|200.46|203.54|200.74|203.82|201.02|203.26|200.46|0
1687818000000|2023-06-26 22:20:00|203.4|200.6|204.1|201.3|204.1|201.3|203.4|200.6|0
1687818300000|2023-06-26 22:25:00|204.03|201.23|204.24|201.44|204.38|201.58|203.82|201.02|0
1687818600000|2023-06-26 22:30:00|204.17|201.37|204.24|201.44|204.66|201.86|204.1|201.3|0
1687818900000|2023-06-26 22:35:00|204.1|201.3|203.53|200.73|204.1|201.3|203.39|200.59|0
1687819200000|2023-06-26 22:40:00|203.61|200.81|203.25|200.45|203.81|201.01|203.18|200.38|0
1687819500000|2023-06-26 22:45:00|203.39|200.59|203.53|200.73|203.67|200.87|203.39|200.59|0
1687819800000|2023-06-26 22:50:00|203.46|200.66|203.25|200.45|203.53|200.73|203.25|200.45|0
1687820100000|2023-06-26 22:55:00|203.39|200.59|202.83|200.03|203.39|200.59|202.83|200.03|0
1687820400000|2023-06-26 23:00:00|202.97|200.17|202.69|199.89|202.97|200.17|202.55|199.75|0
1687820700000|2023-06-26 23:05:00|202.55|199.75|202.54|199.74|202.69|199.89|202.4|199.6|0
1687821000000|2023-06-26 23:10:00|202.68|199.88|202.54|199.74|202.82|200.02|202.54|199.74|0
1687821300000|2023-06-26 23:15:00|202.62|199.82|202.4|199.6|202.68|199.88|202.12|199.32|0
1687821600000|2023-06-26 23:20:00|202.54|199.74|202.54|199.74|202.68|199.88|202.4|199.6|0
1687821900000|2023-06-26 23:25:00|202.4|199.6|202.4|199.6|202.68|199.88|202.4|199.6|0
1687822200000|2023-06-26 23:30:00|202.26|199.46|202.26|199.46|202.4|199.6|202.12|199.32|0
1687822500000|2023-06-26 23:35:00|202.4|199.6|202.12|199.32|202.4|199.6|202.12|199.32|0
1687822800000|2023-06-26 23:40:00|202.11|199.31|202.25|199.45|202.25|199.45|201.97|199.17|0
1687823100000|2023-06-26 23:45:00|202.19|199.39|201.97|199.17|202.25|199.45|201.83|199.03|0
1687823400000|2023-06-26 23:50:00|201.83|199.03|201.55|198.75|202.11|199.31|201.55|198.75|0
1687823700000|2023-06-26 23:55:00|201.69|198.89|201.41|198.61|201.69|198.89|201.41|198.61|0
1687824000000|2023-06-27 00:00:00|201.55|198.75|201.41|198.61|201.69|198.89|201.27|198.47|0
1687824300000|2023-06-27 00:05:00|201.48|198.68|202.25|199.45|202.25|199.45|201.41|198.61|0
1687824600000|2023-06-27 00:10:00|202.39|199.59|201.9|199.1|202.39|199.59|201.62|198.82|0
1687824900000|2023-06-27 00:15:00|201.96|199.16|203.01|200.21|203.01|200.21|201.96|199.16|0
1687825200000|2023-06-27 00:20:00|203.08|200.28|202.8|200|203.08|200.28|202.24|199.44|0
1687825500000|2023-06-27 00:25:00|202.66|199.86|202.94|200.14|202.94|200.14|202.38|199.58|0
1687825800000|2023-06-27 00:30:00|202.8|200|202.52|199.72|202.94|200.14|202.52|199.72|0
1687826100000|2023-06-27 00:35:00|202.66|199.86|202.8|200|203.08|200.28|202.66|199.86|0
1687826400000|2023-06-27 00:40:00|202.87|200.07|202.65|199.85|202.87|200.07|202.51|199.71|0
1687826700000|2023-06-27 00:45:00|202.79|199.99|202.93|200.13|202.93|200.13|202.79|199.99|0
1687827000000|2023-06-27 00:50:00|202.79|199.99|203.07|200.27|203.21|200.41|202.79|199.99|0
1687827300000|2023-06-27 00:55:00|202.93|200.13|203.35|200.55|203.35|200.55|202.93|200.13|0
1687827600000|2023-06-27 01:00:00|203.21|200.41|203.07|200.27|203.77|200.97|203.07|200.27|0
1687827900000|2023-06-27 01:05:00|203.21|200.41|203.7|200.9|203.91|201.11|203.21|200.41|0
1687828200000|2023-06-27 01:10:00|203.63|200.83|203.77|200.97|203.77|200.97|203.49|200.69|0
1687828500000|2023-06-27 01:15:00|203.91|201.11|203.48|200.68|204.47|201.67|203.48|200.68|0
1687828800000|2023-06-27 01:20:00|203.56|200.76|203.34|200.54|203.76|200.96|203.34|200.54|0
1687829100000|2023-06-27 01:25:00|203.2|200.4|203.9|201.1|203.9|201.1|203.2|200.4|0
1687829400000|2023-06-27 01:30:00|204.04|201.24|203.06|200.26|204.32|201.52|202.64|199.84|0
1687829700000|2023-06-27 01:35:00|202.92|200.12|202.92|200.12|203.34|200.54|202.64|199.84|0
1687830000000|2023-06-27 01:40:00|202.78|199.98|202.36|199.56|202.78|199.98|202.22|199.42|0
1687830300000|2023-06-27 01:45:00|202.29|199.49|201.38|198.58|202.49|199.69|201.24|198.44|0
1687830600000|2023-06-27 01:50:00|201.52|198.72|201.79|198.99|202.21|199.41|201.51|198.71|0
1687830900000|2023-06-27 01:55:00|201.65|198.85|201.37|198.57|201.79|198.99|201.23|198.43|0
1687831200000|2023-06-27 02:00:00|201.23|198.43|201.93|199.13|202.07|199.27|201.23|198.43|0
1687831500000|2023-06-27 02:05:00|201.79|198.99|201.37|198.57|201.93|199.13|201.23|198.43|0
1687831800000|2023-06-27 02:10:00|201.23|198.43|201.23|198.43|201.37|198.57|200.81|198.01|0
1687832100000|2023-06-27 02:15:00|201.3|198.5|201.23|198.43|201.37|198.57|200.81|198.01|0
1687832400000|2023-06-27 02:20:00|201.37|198.57|201.3|198.5|201.65|198.85|201.23|198.43|0
1687832700000|2023-06-27 02:25:00|201.23|198.43|201.5|198.7|201.92|199.12|201.23|198.43|0
1687833000000|2023-06-27 02:30:00|201.64|198.84|201.36|198.56|201.78|198.98|201.36|198.56|0
1687833300000|2023-06-27 02:35:00|201.22|198.42|201.22|198.42|201.36|198.56|200.94|198.14|0
1687833600000|2023-06-27 02:40:00|201.08|198.28|202.06|199.26|202.2|199.4|201.08|198.28|0
1687833900000|2023-06-27 02:45:00|201.92|199.12|201.78|198.98|202.06|199.26|201.64|198.84|0
1687834200000|2023-06-27 02:50:00|201.92|199.12|201.63|198.83|202.05|199.25|201.5|198.7|0
1687834500000|2023-06-27 02:55:00|201.57|198.77|201.49|198.69|201.63|198.83|201.36|198.56|0
1687834800000|2023-06-27 03:00:00|201.43|198.63|201.35|198.55|201.77|198.97|201.35|198.55|0
1687835100000|2023-06-27 03:05:00|201.49|198.69|201.49|198.69|201.63|198.83|201.21|198.41|0
1687835400000|2023-06-27 03:10:00|201.63|198.83|201.63|198.83|202.05|199.25|201.63|198.83|0
1687835700000|2023-06-27 03:15:00|201.77|198.97|201.91|199.11|202.05|199.25|201.63|198.83|0
1687836000000|2023-06-27 03:20:00|201.77|198.97|201.63|198.83|201.77|198.97|201.49|198.69|0
1687836300000|2023-06-27 03:25:00|201.49|198.69|201.48|198.68|201.63|198.83|201.34|198.54|0
1687836600000|2023-06-27 03:30:00|201.34|198.54|201.2|198.4|201.76|198.96|201.2|198.4|0
1687836900000|2023-06-27 03:35:00|201.06|198.26|200.65|197.85|201.06|198.26|200.51|197.71|0
1687837200000|2023-06-27 03:40:00|200.51|197.71|200.78|197.98|200.92|198.12|200.51|197.71|0
1687837500000|2023-06-27 03:45:00|200.92|198.12|201.06|198.26|201.2|198.4|200.92|198.12|0
1687837800000|2023-06-27 03:50:00|201.2|198.4|201.76|198.96|201.9|199.1|201.2|198.4|0
1687838100000|2023-06-27 03:55:00|201.69|198.89|201.61|198.81|202.03|199.23|201.61|198.81|0
1687838400000|2023-06-27 04:00:00|201.75|198.95|201.75|198.95|201.89|199.09|201.61|198.81|0
1687838700000|2023-06-27 04:05:00|201.89|199.09|201.75|198.95|202.03|199.23|201.75|198.95|0
1687839000000|2023-06-27 04:10:00|201.89|199.09|201.19|198.39|201.89|199.09|201.19|198.39|0
1687839300000|2023-06-27 04:15:00|201.33|198.53|201.33|198.53|201.33|198.53|200.77|197.97|0
1687839600000|2023-06-27 04:20:00|201.4|198.6|200.91|198.11|201.4|198.6|200.77|197.97|0
1687839900000|2023-06-27 04:25:00|200.77|197.97|201.05|198.25|201.05|198.25|200.77|197.97|0
1687840200000|2023-06-27 04:30:00|200.91|198.11|201.32|198.52|201.32|198.52|200.91|198.11|0
1687840500000|2023-06-27 04:35:00|201.18|198.38|200.9|198.1|201.32|198.52|200.77|197.97|0
1687840800000|2023-06-27 04:40:00|200.77|197.97|200.76|197.96|200.9|198.1|200.49|197.69|0
1687841100000|2023-06-27 04:45:00|200.9|198.1|200.9|198.1|201.04|198.24|200.9|198.1|0
1687841400000|2023-06-27 04:50:00|200.83|198.03|201.04|198.24|201.18|198.38|200.62|197.82|0
1687841700000|2023-06-27 04:55:00|200.9|198.1|200.9|198.1|201.04|198.24|200.9|198.1|0
1687842000000|2023-06-27 05:00:00|200.83|198.03|201.18|198.38|201.18|198.38|200.62|197.82|0
1687842300000|2023-06-27 05:05:00|201.31|198.51|201.17|198.37|201.31|198.51|200.9|198.1|0
1687842600000|2023-06-27 05:10:00|201.03|198.23|200.41|197.61|201.03|198.23|200.34|197.54|0
1687842900000|2023-06-27 05:15:00|200.48|197.68|201.03|198.23|201.03|198.23|200.34|197.54|0
1687843200000|2023-06-27 05:20:00|200.89|198.09|200.33|197.53|200.89|198.09|200.2|197.4|0
1687843500000|2023-06-27 05:25:00|200.2|197.4|199.78|196.98|200.33|197.53|199.64|196.84|0
1687843800000|2023-06-27 05:30:00|199.71|196.91|199.64|196.84|200.19|197.39|199.36|196.56|0
1687844100000|2023-06-27 05:35:00|199.71|196.91|199.91|197.11|200.05|197.25|199.36|196.56|0
1687844400000|2023-06-27 05:40:00|200.05|197.25|200.33|197.53|200.47|197.67|200.05|197.25|0
1687844700000|2023-06-27 05:45:00|200.26|197.46|199.91|197.11|200.26|197.46|199.91|197.11|0
1687845000000|2023-06-27 05:50:00|199.98|197.18|199.63|196.83|200.19|197.39|199.35|196.55|0
1687845300000|2023-06-27 05:55:00|199.49|196.69|198.94|196.14|199.49|196.69|198.8|196|0
1687845600000|2023-06-27 06:00:00|199.01|196.21|198.94|196.14|199.77|196.97|198.66|195.86|0
1687845900000|2023-06-27 06:05:00|198.74|196.34|198.46|196.06|199.01|196.61|198.18|195.78|0
1687846200000|2023-06-27 06:10:00|198.32|195.92|198.73|196.33|199.01|196.61|198.32|195.92|0
1687846500000|2023-06-27 06:15:00|198.67|196.27|197.97|195.57|198.87|196.47|197.63|195.23|0
1687846800000|2023-06-27 06:20:00|197.9|195.5|198.59|196.19|199.01|196.61|197.9|195.5|0
1687847100000|2023-06-27 06:25:00|198.45|196.05|198.8|196.4|198.8|196.4|198.45|196.05|0
1687847400000|2023-06-27 06:30:00|198.87|196.47|198.45|196.05|198.87|196.47|198.31|195.91|0
1687847700000|2023-06-27 06:35:00|198.31|195.91|199.26|196.86|199.37|196.97|198.17|195.77|0
1687848000000|2023-06-27 06:40:00|199.13|196.73|198.71|196.31|199.26|196.86|198.71|196.31|0
1687848300000|2023-06-27 06:45:00|198.78|196.38|199.68|197.28|199.81|197.41|198.71|196.31|0
1687848600000|2023-06-27 06:50:00|199.81|197.41|199.81|197.41|200.09|197.69|199.67|197.27|0
1687848900000|2023-06-27 06:55:00|199.75|197.35|200.09|197.69|200.09|197.69|199.67|197.27|0
1687849200000|2023-06-27 07:00:00|200.23|197.83|198.29|195.89|200.36|197.96|198.15|195.75|0
1687849500000|2023-06-27 07:05:00|198.43|196.03|198.15|195.75|199.05|196.65|198.01|195.61|0
1687849800000|2023-06-27 07:10:00|198.43|196.03|197.33|194.93|198.64|196.24|197.33|194.93|0
1687850100000|2023-06-27 07:15:00|197.46|195.06|198.42|196.02|198.56|196.16|197.46|195.06|0
1687850400000|2023-06-27 07:20:00|198.56|196.16|198.97|196.57|199.05|196.65|197.87|195.47|0
1687850700000|2023-06-27 07:25:00|199.11|196.71|199.39|196.99|200.36|197.96|198.97|196.57|0
1687851000000|2023-06-27 07:30:00|199.52|197.12|200.91|198.51|201.19|198.79|199.46|197.06|0
1687851300000|2023-06-27 07:35:00|201.05|198.65|200.91|198.51|201.05|198.65|199.94|197.54|0
1687851600000|2023-06-27 07:40:00|200.77|198.37|200.9|198.5|201.46|199.06|200.63|198.23|0
1687851900000|2023-06-27 07:45:00|201.04|198.64|201.32|198.92|201.46|199.06|200.42|198.02|0
1687852200000|2023-06-27 07:50:00|201.18|198.78|200.62|198.22|201.32|198.92|200.35|197.95|0
1687852500000|2023-06-27 07:55:00|200.49|198.09|200.76|198.36|201.18|198.78|200.35|197.95|0
1687852800000|2023-06-27 08:00:00|200.9|198.5|200.34|197.94|201.32|198.92|200.34|197.94|0
1687853100000|2023-06-27 08:05:00|200.42|198.02|201.59|199.19|201.59|199.19|200.07|197.67|0
1687853400000|2023-06-27 08:10:00|201.45|199.05|200.48|198.08|201.59|199.19|200.2|197.8|0
1687853700000|2023-06-27 08:15:00|200.62|198.22|200.06|197.66|200.89|198.49|199.65|197.25|0
1687854000000|2023-06-27 08:20:00|199.92|197.52|201.17|198.77|201.17|198.77|199.92|197.52|0
1687854300000|2023-06-27 08:25:00|201.45|199.05|201.03|198.63|201.45|199.05|200.61|198.21|0
1687854600000|2023-06-27 08:30:00|201.17|198.77|201.86|199.46|202.14|199.74|201.1|198.7|0
1687854900000|2023-06-27 08:35:00|201.93|199.53|202.14|199.74|202.28|199.88|201.72|199.32|0
1687855200000|2023-06-27 08:40:00|202.21|199.81|202.83|200.43|203.54|201.14|202.14|199.74|0
1687855500000|2023-06-27 08:45:00|202.97|200.57|202.69|200.29|203.19|200.79|202.41|200.01|0
1687855800000|2023-06-27 08:50:00|202.55|200.15|202.41|200.01|203.25|200.85|202.13|199.73|0
1687856100000|2023-06-27 08:55:00|202.55|200.15|202.69|200.29|202.9|200.5|202.21|199.81|0
1687856400000|2023-06-27 09:00:00|202.55|200.15|202.97|200.57|203.25|200.85|202.55|200.15|0
1687856700000|2023-06-27 09:05:00|203.11|200.71|202.83|200.43|203.25|200.85|202.41|200.01|0
1687857000000|2023-06-27 09:10:00|202.97|200.57|202.97|200.57|203.25|200.85|202.27|199.87|0
1687857300000|2023-06-27 09:15:00|203.1|200.7|202.82|200.42|203.24|200.84|202.54|200.14|0
1687857600000|2023-06-27 09:20:00|202.9|200.5|202.54|200.14|202.9|200.5|201.99|199.59|0
1687857900000|2023-06-27 09:25:00|202.62|200.22|201.98|199.58|202.68|200.28|201.98|199.58|0
1687858200000|2023-06-27 09:30:00|202.12|199.72|202.12|199.72|202.89|200.49|202.12|199.72|0
1687858500000|2023-06-27 09:35:00|202.19|199.79|202.54|200.14|202.96|200.56|202.19|199.79|0
1687858800000|2023-06-27 09:40:00|202.68|200.28|202.61|200.21|202.68|200.28|202.4|200|0
1687859100000|2023-06-27 09:45:00|202.68|200.28|202.81|200.41|203.09|200.69|202.47|200.07|0
1687859400000|2023-06-27 09:50:00|202.67|200.27|202.53|200.13|202.81|200.41|202.39|199.99|0
1687859700000|2023-06-27 09:55:00|202.67|200.27|202.67|200.27|202.95|200.55|202.11|199.71|0
1687860000000|2023-06-27 10:00:00|202.81|200.41|202.25|199.85|202.81|200.41|202.11|199.71|0
1687860300000|2023-06-27 10:05:00|202.11|199.71|202.88|200.48|202.95|200.55|201.97|199.57|0
1687860600000|2023-06-27 10:10:00|202.95|200.55|202.67|200.27|202.95|200.55|202.39|199.99|0
1687860900000|2023-06-27 10:15:00|202.53|200.13|202.94|200.54|202.95|200.55|202.53|200.13|0
1687861200000|2023-06-27 10:20:00|203.08|200.68|202.8|200.4|203.22|200.82|202.52|200.12|0
1687861500000|2023-06-27 10:25:00|202.88|200.48|202.73|200.33|202.94|200.54|202.52|200.12|0
1687861800000|2023-06-27 10:30:00|202.59|200.19|201.68|199.28|202.8|200.4|201.48|199.08|0
1687862100000|2023-06-27 10:35:00|201.82|199.42|201.27|198.87|202.24|199.84|201.27|198.87|0
1687862400000|2023-06-27 10:40:00|201.4|199|201.4|199|202.1|199.7|201.26|198.86|0
1687862700000|2023-06-27 10:45:00|201.54|199.14|200.98|198.58|201.68|199.28|200.98|198.58|0
1687863000000|2023-06-27 10:50:00|201.06|198.66|200.98|198.58|201.4|199|200.57|198.17|0
1687863300000|2023-06-27 10:55:00|200.84|198.44|200.98|198.58|201.26|198.86|200.84|198.44|0
1687863600000|2023-06-27 11:00:00|201.12|198.72|202.09|199.69|202.23|199.83|200.98|198.58|0
1687863900000|2023-06-27 11:05:00|201.95|199.55|202.09|199.69|202.37|199.97|201.54|199.14|0
1687864200000|2023-06-27 11:10:00|202.23|199.83|202.3|199.9|202.37|199.97|201.67|199.27|0
1687864500000|2023-06-27 11:15:00|202.23|199.83|203.48|201.08|203.49|201.09|202.23|199.83|0
1687864800000|2023-06-27 11:20:00|203.62|201.22|203.2|200.8|203.62|201.22|202.92|200.52|0
1687865100000|2023-06-27 11:25:00|203.34|200.94|203.48|201.08|203.62|201.22|202.78|200.38|0
1687865400000|2023-06-27 11:30:00|203.62|201.22|203.62|201.22|204.46|202.06|203.48|201.08|0
1687865700000|2023-06-27 11:35:00|203.76|201.36|203.9|201.5|204.18|201.78|203.62|201.22|0
1687866000000|2023-06-27 11:40:00|204.04|201.64|204.32|201.92|204.6|202.2|203.62|201.22|0
1687866300000|2023-06-27 11:45:00|204.46|202.06|204.88|202.48|205.16|202.76|204.18|201.78|0
1687866600000|2023-06-27 11:50:00|205.02|202.62|205.3|202.9|205.86|203.46|204.88|202.48|0
1687866900000|2023-06-27 11:55:00|205.37|202.97|205.16|202.76|205.72|203.32|204.74|202.34|0
1687867200000|2023-06-27 12:00:00|205.23|202.83|205.3|202.9|206.28|203.88|204.73|202.33|0
1687867500000|2023-06-27 12:05:00|205.44|203.04|204.73|202.33|205.44|203.04|204.17|201.77|0
1687867800000|2023-06-27 12:10:00|204.59|202.19|205.43|203.03|205.86|203.46|204.17|201.77|0
1687868100000|2023-06-27 12:15:00|205.57|203.17|204.94|202.54|205.86|203.46|204.73|202.33|0
1687868400000|2023-06-27 12:20:00|205.01|202.61|205.29|202.89|205.85|203.45|205.01|202.61|0
1687868700000|2023-06-27 12:25:00|205.5|203.1|204.73|202.33|205.5|203.1|204.58|202.18|0
1687869000000|2023-06-27 12:30:00|205.22|202.82|202.9|200.5|205.22|202.82|202.76|200.36|0
1687869300000|2023-06-27 12:35:00|202.83|200.43|201.37|198.97|203.32|200.92|200.95|198.55|0
1687869600000|2023-06-27 12:40:00|201.23|198.83|201.23|198.83|201.78|199.38|200.81|198.41|0
1687869900000|2023-06-27 12:45:00|201.09|198.69|202.2|199.8|202.34|199.94|201.09|198.69|0
1687870200000|2023-06-27 12:50:00|202.06|199.66|202.9|200.5|203.18|200.78|201.99|199.59|0
1687870500000|2023-06-27 12:55:00|202.76|200.36|201.84|199.44|203.59|201.19|201.84|199.44|0
1687870800000|2023-06-27 13:00:00|201.98|199.58|202.05|199.65|202.68|200.28|201.84|199.44|0
1687871100000|2023-06-27 13:05:00|202.12|199.72|201.56|199.16|202.54|200.14|201.42|199.02|0
1687871400000|2023-06-27 13:10:00|201.7|199.3|200.72|198.32|202.26|199.86|200.58|198.18|0
1687871700000|2023-06-27 13:15:00|200.58|198.18|201.27|198.87|201.27|198.87|200.44|198.04|0
1687872000000|2023-06-27 13:20:00|201.41|199.01|201.27|198.87|201.41|199.01|200.99|198.59|0
1687872300000|2023-06-27 13:25:00|201.13|198.73|200.57|198.17|201.27|198.87|200.15|197.75|0
1687872600000|2023-06-27 13:30:00|200.71|198.31|198.76|196.36|201.27|198.87|198.21|195.81|0
1687872900000|2023-06-27 13:35:00|198.62|196.22|196.96|194.56|198.62|196.22|195.59|193.19|0
1687873200000|2023-06-27 13:40:00|196.83|194.43|197.05|194.65|197.6|195.2|195.81|193.41|0
1687873500000|2023-06-27 13:45:00|196.77|194.37|199.26|196.86|201.07|198.67|196.77|194.37|0
1687873800000|2023-06-27 13:50:00|199.4|197|198.7|196.3|199.96|197.56|197.18|194.78|0
1687874100000|2023-06-27 13:55:00|198.84|196.44|198.36|195.96|199.95|197.55|198.29|195.89|0
1687874400000|2023-06-27 14:00:00|198.29|195.89|198.01|195.61|200.65|198.25|196.9|194.5|0
1687874700000|2023-06-27 14:05:00|197.87|195.47|199.95|197.55|201.21|198.81|197.87|195.47|0
1687875000000|2023-06-27 14:10:00|200.51|198.11|200.23|197.83|203.03|200.63|200.09|197.69|0
1687875300000|2023-06-27 14:15:00|200.51|198.11|198.14|195.74|200.51|198.11|198|195.6|0
1687875600000|2023-06-27 14:20:00|198.28|195.88|196.46|194.06|198.42|196.02|195.22|192.82|0
1687875900000|2023-06-27 14:25:00|196.32|193.92|196.6|194.2|196.88|194.48|194.8|192.4|0
1687876200000|2023-06-27 14:30:00|196.46|194.06|195.63|193.23|197.43|195.03|194.39|191.99|0
1687876500000|2023-06-27 14:35:00|195.49|193.09|194.8|192.4|196.18|193.78|194.39|191.99|0
1687876800000|2023-06-27 14:40:00|194.94|192.54|195.76|193.36|196.46|194.06|194.25|191.85|0
1687877100000|2023-06-27 14:45:00|195.63|193.23|194.94|192.54|196.18|193.78|194.38|191.98|0
1687877400000|2023-06-27 14:50:00|194.66|192.26|193.83|191.43|194.8|192.4|193.15|190.75|0
1687877700000|2023-06-27 14:55:00|193.7|191.3|193.56|191.16|195.21|192.81|193.28|190.88|0
1687878000000|2023-06-27 15:00:00|193.28|190.88|196.04|193.64|196.04|193.64|192.87|190.47|0
1687878300000|2023-06-27 15:05:00|195.62|193.22|195.62|193.22|196.45|194.05|194.79|192.39|0
1687878600000|2023-06-27 15:10:00|196.03|193.63|195.07|192.67|197.84|195.44|195.07|192.67|0
1687878900000|2023-06-27 15:15:00|195.2|192.8|193.96|191.56|195.62|193.22|193.82|191.42|0
1687879200000|2023-06-27 15:20:00|193.82|191.42|192.86|190.46|194.1|191.7|192.32|189.92|0
1687879500000|2023-06-27 15:25:00|193|190.6|190.82|188.42|193.69|191.29|190.27|187.87|0
1687879800000|2023-06-27 15:30:00|190.69|188.29|190.98|188.58|191.12|188.72|190.01|187.61|0
1687880100000|2023-06-27 15:35:00|190.85|188.45|189.49|187.09|191.39|188.99|189.22|186.82|0
1687880400000|2023-06-27 15:40:00|189.63|187.23|189.76|187.36|190.58|188.18|189.49|187.09|0
1687880700000|2023-06-27 15:45:00|189.63|187.23|190.86|188.46|191.27|188.87|189.22|186.82|0
1687881000000|2023-06-27 15:50:00|190.73|188.33|189.24|186.84|190.73|188.33|189.24|186.84|0
1687881300000|2023-06-27 15:55:00|189.37|186.97|189.37|186.97|189.78|187.38|188.7|186.3|0
1687881600000|2023-06-27 16:00:00|189.24|186.84|188.83|186.43|189.91|187.51|188.7|186.3|0
1687881900000|2023-06-27 16:05:00|188.7|186.3|189.37|186.97|189.5|187.1|188.16|185.76|0
1687882200000|2023-06-27 16:10:00|189.5|187.1|188.69|186.29|189.64|187.24|188.43|186.03|0
1687882500000|2023-06-27 16:15:00|188.83|186.43|189.5|187.1|189.77|187.37|188.16|185.76|0
1687882800000|2023-06-27 16:20:00|189.37|186.97|188.15|185.75|189.64|187.24|188.15|185.75|0
1687883100000|2023-06-27 16:25:00|188.02|185.62|186.94|184.54|188.15|185.75|186.55|184.15|0
1687883400000|2023-06-27 16:30:00|186.81|184.41|186.68|184.28|187.61|185.21|186.54|184.14|0
1687883700000|2023-06-27 16:35:00|186.54|184.14|185.57|183.17|186.81|184.41|184.81|182.41|0
1687884000000|2023-06-27 16:40:00|185.44|183.04|185.04|182.64|186.1|183.7|184.91|182.51|0
1687884300000|2023-06-27 16:45:00|184.91|182.51|184.51|182.11|185.04|182.64|184.25|181.85|0
1687884600000|2023-06-27 16:50:00|184.64|182.24|184.91|182.51|185.04|182.64|183.98|181.58|0
1687884900000|2023-06-27 16:55:00|184.77|182.37|185.44|183.04|186.23|183.83|184.51|182.11|0
1687885200000|2023-06-27 17:00:00|185.57|183.17|185.43|183.03|185.96|183.56|185.04|182.64|0
1687885500000|2023-06-27 17:05:00|185.3|182.9|186.1|183.7|186.89|184.49|185.3|182.9|0
1687885800000|2023-06-27 17:10:00|186.23|183.83|185.17|182.77|186.36|183.96|185.03|182.63|0
1687886100000|2023-06-27 17:15:00|185.3|182.9|183.97|181.57|185.7|183.3|183.71|181.31|0
1687886400000|2023-06-27 17:20:00|183.84|181.44|182.53|180.13|183.97|181.57|182.26|179.86|0
1687886700000|2023-06-27 17:25:00|182.4|180|182.92|180.52|183.44|181.04|182.13|179.73|0
1687887000000|2023-06-27 17:30:00|182.79|180.39|181.61|179.21|182.79|180.39|180.96|178.56|0
1687887300000|2023-06-27 17:35:00|181.74|179.34|181.61|179.21|182.13|179.73|181.48|179.08|0
1687887600000|2023-06-27 17:40:00|181.48|179.08|181.08|178.68|181.48|179.08|180.43|178.03|0
1687887900000|2023-06-27 17:45:00|180.95|178.55|179.78|177.38|181.08|178.68|179.65|177.25|0
1687888200000|2023-06-27 17:50:00|180.04|177.64|177.04|174.64|180.04|177.64|176.52|174.12|0
1687888500000|2023-06-27 17:55:00|177.17|174.77|176.78|174.38|177.95|175.55|176.65|174.25|0
1687888800000|2023-06-27 18:00:00|176.65|174.25|176.39|173.99|177.3|174.9|176.39|173.99|0
1687889100000|2023-06-27 18:05:00|176.52|174.12|176.9|174.5|177.42|175.02|176|173.6|0
1687889400000|2023-06-27 18:10:00|176.64|174.24|175.48|173.08|176.64|174.24|175.48|173.08|0
1687889700000|2023-06-27 18:15:00|175.61|173.21|175.48|173.08|176.12|173.72|174.96|172.56|0
1687890000000|2023-06-27 18:20:00|175.35|172.95|175.22|172.82|175.6|173.2|174.96|172.56|0
1687890300000|2023-06-27 18:25:00|175.34|172.94|175.34|172.94|175.99|173.59|175.09|172.69|0
1687890600000|2023-06-27 18:30:00|175.21|172.81|175.21|172.81|175.47|173.07|174.7|172.3|0
1687890900000|2023-06-27 18:35:00|175.08|172.68|175.99|173.59|175.99|173.59|174.7|172.3|0
1687891200000|2023-06-27 18:40:00|175.86|173.46|176.63|174.23|177.28|174.88|175.86|173.46|0
1687891500000|2023-06-27 18:45:00|176.76|174.36|175.85|173.45|177.41|175.01|175.72|173.32|0
1687891800000|2023-06-27 18:50:00|175.72|173.32|175.46|173.06|176.11|173.71|174.95|172.55|0
1687892100000|2023-06-27 18:55:00|175.34|172.94|177.15|174.75|177.28|174.88|175.21|172.81|0
1687892400000|2023-06-27 19:00:00|177.02|174.62|175.98|173.58|177.02|174.62|175.33|172.93|0
1687892700000|2023-06-27 19:05:00|176.11|173.71|175.59|173.19|176.11|173.71|175.2|172.8|0
1687893000000|2023-06-27 19:10:00|175.72|173.32|175.2|172.8|176.75|174.35|175.2|172.8|0
1687893300000|2023-06-27 19:15:00|175.33|172.93|176.23|173.83|176.49|174.09|175.33|172.93|0
1687893600000|2023-06-27 19:20:00|176.1|173.7|175.71|173.31|176.62|174.22|175.71|173.31|0
1687893900000|2023-06-27 19:25:00|175.84|173.44|174.04|171.64|175.84|173.44|174.04|171.64|0
1687894200000|2023-06-27 19:30:00|174.17|171.77|175.71|173.31|175.97|173.57|173.78|171.38|0
1687894500000|2023-06-27 19:35:00|175.84|173.44|175.97|173.57|176.36|173.96|175.58|173.18|0
1687894800000|2023-06-27 19:40:00|175.84|173.44|174.93|172.53|175.97|173.57|174.8|172.4|0
1687895100000|2023-06-27 19:45:00|175.06|172.66|174.54|172.14|175.06|172.66|174.16|171.76|0
1687895400000|2023-06-27 19:50:00|175.96|173.56|175.96|173.56|176.87|174.47|175.19|172.79|0
1687895700000|2023-06-27 19:55:00|175.83|173.43|176.74|174.34|177.39|174.99|175.83|173.43|0
1687896000000|2023-06-27 20:00:00|177.26|174.86|178.69|176.29|179.22|176.82|177.26|174.86|0
1687896300000|2023-06-27 20:05:00|178.56|176.16|178.56|176.16|178.82|176.42|178.3|175.9|0
1687896600000|2023-06-27 20:10:00|178.69|176.29|178.43|176.03|178.95|176.55|178.3|175.9|0
1687896900000|2023-06-27 20:15:00|178.5|175.7|179.02|176.22|179.94|177.14|178.5|175.7|0
1687897200000|2023-06-27 20:20:00|179.15|176.35|179.28|176.48|179.41|176.61|179.02|176.22|0
1687897500000|2023-06-27 20:25:00|179.54|176.74|179.01|176.21|179.54|176.74|179.01|176.21|0
1687897800000|2023-06-27 20:30:00|179.14|176.34|179.27|176.47|179.27|176.47|179.01|176.21|0
1687898100000|2023-06-27 20:35:00|179.4|176.6|179.53|176.73|179.54|176.74|179.27|176.47|0
1687898400000|2023-06-27 20:40:00|179.4|176.6|179.27|176.47|179.53|176.73|179.14|176.34|0
1687898700000|2023-06-27 20:45:00|179.34|176.54|179.14|176.34|179.53|176.73|179.01|176.21|0
1687899000000|2023-06-27 20:50:00|179.27|176.47|179.01|176.21|179.27|176.47|178.94|176.14|0
1687899300000|2023-06-27 20:55:00|179.14|176.34|178.94|176.14|179.27|176.47|178.87|176.07|0
1687899600000|2023-06-27 21:00:00|179.15|176.35|178.82|176.02|179.15|176.35|178.82|176.02|0
1687899900000|2023-06-27 21:05:00|178.8|176|178.71|175.91|178.82|176.02|178.61|175.81|0
1687900200000|2023-06-27 21:10:00|178.61|175.81|179.01|176.21|179.32|176.52|178.54|175.74|0
1687900500000|2023-06-27 21:15:00|179.2|176.4|179.03|176.23|179.48|176.68|179.03|176.23|0
1687900800000|2023-06-27 21:20:00|178.97|176.17|179.06|176.26|179.24|176.44|178.97|176.17|0
1687901100000|2023-06-27 21:25:00|179.12|176.32|179.12|176.32|179.12|176.32|179.06|176.26|0
1687901400000|2023-06-27 21:30:00|179.16|176.36|179.16|176.36|179.16|176.36|179.16|176.36|0
1687901700000|2023-06-27 21:35:00|179.18|176.38|179.16|176.36|179.18|176.38|179.16|176.36|0
1687902000000|2023-06-27 21:40:00|179.14|176.34|179.19|176.39|179.29|176.49|179.14|176.34|0
1687902300000|2023-06-27 21:45:00|179.17|176.37|179.23|176.43|179.23|176.43|179.06|176.26|0
1687902600000|2023-06-27 21:50:00|179.17|176.37|179.38|176.58|179.41|176.61|179.17|176.37|0
1687902900000|2023-06-27 21:55:00|179.33|176.53|179.17|176.37|179.33|176.53|179.15|176.35|0
1687903200000|2023-06-27 22:00:00|179.32|176.52|179.38|176.58|179.45|176.65|178.98|176.18|0
1687903500000|2023-06-27 22:05:00|179.31|176.51|179.51|176.71|179.51|176.71|179.11|176.31|0
1687903800000|2023-06-27 22:10:00|179.37|176.57|179.64|176.84|179.64|176.84|179.11|176.31|0
1687904100000|2023-06-27 22:15:00|179.77|176.97|180.16|177.36|180.29|177.49|179.64|176.84|0
1687904400000|2023-06-27 22:20:00|180.03|177.23|179.76|176.96|180.03|177.23|179.5|176.7|0
1687904700000|2023-06-27 22:25:00|179.63|176.83|180.02|177.22|180.16|177.36|179.63|176.83|0
1687905000000|2023-06-27 22:30:00|179.89|177.09|180.15|177.35|180.29|177.49|179.89|177.09|0
1687905300000|2023-06-27 22:35:00|180.29|177.49|180.28|177.48|180.42|177.62|180.15|177.35|0
1687905600000|2023-06-27 22:40:00|180.42|177.62|180.68|177.88|180.68|177.88|180.41|177.61|0
1687905900000|2023-06-27 22:45:00|180.61|177.81|180.68|177.88|180.94|178.14|180.54|177.74|0
1687906200000|2023-06-27 22:50:00|180.81|178.01|180.81|178.01|180.94|178.14|180.67|177.87|0
1687906500000|2023-06-27 22:55:00|180.8|178|180.8|178|180.94|178.14|180.67|177.87|0
1687906800000|2023-06-27 23:00:00|180.87|178.07|180.93|178.13|180.93|178.13|180.8|178|0
1687907100000|2023-06-27 23:05:00|180.8|178|180.93|178.13|180.93|178.13|180.74|177.94|0
1687907400000|2023-06-27 23:10:00|181.06|178.26|181.59|178.79|181.59|178.79|181.06|178.26|0
1687907700000|2023-06-27 23:15:00|181.46|178.66|181.85|179.05|181.85|179.05|181.46|178.66|0
1687908000000|2023-06-27 23:20:00|181.99|179.19|181.72|178.92|181.99|179.19|181.32|178.52|0
1687908300000|2023-06-27 23:25:00|181.85|179.05|181.19|178.39|181.85|179.05|181.19|178.39|0
1687908600000|2023-06-27 23:30:00|181.32|178.52|181.26|178.46|181.45|178.65|181.19|178.39|0
1687908900000|2023-06-27 23:35:00|181.19|178.39|180.79|177.99|181.32|178.52|180.66|177.86|0
1687909200000|2023-06-27 23:40:00|180.92|178.12|180.92|178.12|180.92|178.12|180.66|177.86|0
1687909500000|2023-06-27 23:45:00|181.05|178.25|181.32|178.52|181.45|178.65|180.92|178.12|0
1687909800000|2023-06-27 23:50:00|181.18|178.38|180.85|178.05|181.32|178.52|180.39|177.59|0
1687910100000|2023-06-27 23:55:00|180.79|177.99|181.05|178.25|181.18|178.38|180.79|177.99|0
1687910400000|2023-06-28 00:00:00|180.92|178.12|180.39|177.59|181.05|178.25|180.39|177.59|0
1687910700000|2023-06-28 00:05:00|180.52|177.72|179.86|177.06|180.65|177.85|179.86|177.06|0
1687911000000|2023-06-28 00:10:00|179.99|177.19|180.25|177.45|180.39|177.59|179.86|177.06|0
1687911300000|2023-06-28 00:15:00|180.39|177.59|181.44|178.64|181.57|178.77|180.39|177.59|0
1687911600000|2023-06-28 00:20:00|181.57|178.77|181.44|178.64|181.64|178.84|180.91|178.11|0
1687911900000|2023-06-28 00:25:00|181.3|178.5|181.57|178.77|181.57|178.77|181.3|178.5|0
1687912200000|2023-06-28 00:30:00|181.7|178.9|181.83|179.03|182.49|179.69|181.43|178.63|0
1687912500000|2023-06-28 00:35:00|181.77|178.97|182.49|179.69|182.49|179.69|181.7|178.9|0
1687912800000|2023-06-28 00:40:00|182.36|179.56|182.22|179.42|182.75|179.95|182.09|179.29|0
1687913100000|2023-06-28 00:45:00|182.09|179.29|181.89|179.09|182.22|179.42|181.82|179.02|0
1687913400000|2023-06-28 00:50:00|181.96|179.16|182.22|179.42|182.22|179.42|181.89|179.09|0
1687913700000|2023-06-28 00:55:00|182.16|179.36|181.95|179.15|182.22|179.42|181.82|179.02|0
1687914000000|2023-06-28 01:00:00|181.82|179.02|181.56|178.76|181.95|179.15|181.42|178.62|0
1687914300000|2023-06-28 01:05:00|181.69|178.89|181.82|179.02|181.95|179.15|181.69|178.89|0
1687914600000|2023-06-28 01:10:00|181.95|179.15|181.95|179.15|181.95|179.15|181.69|178.89|0
1687914900000|2023-06-28 01:15:00|181.89|179.09|182.61|179.81|182.88|180.08|181.89|179.09|0
1687915200000|2023-06-28 01:20:00|182.68|179.88|182.61|179.81|183.01|180.21|182.61|179.81|0
1687915500000|2023-06-28 01:25:00|182.74|179.94|182.28|179.48|182.74|179.94|182.08|179.28|0
1687915800000|2023-06-28 01:30:00|182.21|179.41|182.07|179.27|182.34|179.54|181.42|178.62|0
1687916100000|2023-06-28 01:35:00|182.21|179.41|181.94|179.14|182.21|179.41|181.68|178.88|0
1687916400000|2023-06-28 01:40:00|181.88|179.08|182.07|179.27|182.07|179.27|181.54|178.74|0
1687916700000|2023-06-28 01:45:00|182.2|179.4|181.81|179.01|182.34|179.54|181.67|178.87|0
1687917000000|2023-06-28 01:50:00|181.94|179.14|182.07|179.27|182.47|179.67|181.81|179.01|0
1687917300000|2023-06-28 01:55:00|182.14|179.34|182.33|179.53|182.33|179.53|182.07|179.27|0
1687917600000|2023-06-28 02:00:00|182.2|179.4|182.2|179.4|182.33|179.53|181.93|179.13|0
1687917900000|2023-06-28 02:05:00|182.13|179.33|182.4|179.6|182.46|179.66|182.06|179.26|0
1687918200000|2023-06-28 02:10:00|182.46|179.66|182.59|179.79|182.59|179.79|182.19|179.39|0
1687918500000|2023-06-28 02:15:00|182.53|179.73|182.72|179.92|182.86|180.06|182.46|179.66|0
1687918800000|2023-06-28 02:20:00|182.86|180.06|182.72|179.92|182.99|180.19|182.59|179.79|0
1687919100000|2023-06-28 02:25:00|182.66|179.86|182.19|179.39|182.85|180.05|182.06|179.26|0
1687919400000|2023-06-28 02:30:00|182.06|179.26|181.53|178.73|182.26|179.46|181.4|178.6|0
1687919700000|2023-06-28 02:35:00|181.46|178.66|180.87|178.07|181.66|178.86|180.87|178.07|0
1687920000000|2023-06-28 02:40:00|180.93|178.13|180.07|177.27|181|178.2|180.07|177.27|0
1687920300000|2023-06-28 02:45:00|180.21|177.41|180.47|177.67|180.6|177.8|179.94|177.14|0
1687920600000|2023-06-28 02:50:00|180.34|177.54|180.73|177.93|180.99|178.19|180.2|177.4|0
1687920900000|2023-06-28 02:55:00|180.86|178.06|180.73|177.93|181.12|178.32|180.6|177.8|0
1687921200000|2023-06-28 03:00:00|180.66|177.86|180.46|177.66|180.73|177.93|180.33|177.53|0
1687921500000|2023-06-28 03:05:00|180.53|177.73|180.33|177.53|180.59|177.79|179.94|177.14|0
1687921800000|2023-06-28 03:10:00|180.46|177.66|180.2|177.4|180.46|177.66|179.93|177.13|0
1687922100000|2023-06-28 03:15:00|180.33|177.53|180.46|177.66|180.53|177.73|180.2|177.4|0
1687922400000|2023-06-28 03:20:00|180.53|177.73|180.46|177.66|180.72|177.92|180.33|177.53|0
1687922700000|2023-06-28 03:25:00|180.52|177.72|180.85|178.05|180.85|178.05|180.46|177.66|0
1687923000000|2023-06-28 03:30:00|180.79|177.99|180.58|177.78|180.85|178.05|180.58|177.78|0
1687923300000|2023-06-28 03:35:00|180.65|177.85|180.58|177.78|180.72|177.92|180.19|177.39|0
1687923600000|2023-06-28 03:40:00|180.45|177.65|180.58|177.78|180.71|177.91|180.39|177.59|0
1687923900000|2023-06-28 03:45:00|180.65|177.85|180.71|177.91|180.98|178.18|180.58|177.78|0
1687924200000|2023-06-28 03:50:00|180.78|177.98|180.58|177.78|180.97|178.17|180.45|177.65|0
1687924500000|2023-06-28 03:55:00|180.65|177.85|180.71|177.91|180.84|178.04|180.58|177.78|0
1687924800000|2023-06-28 04:00:00|180.58|177.78|180.97|178.17|180.97|178.17|180.58|177.78|0
1687925100000|2023-06-28 04:05:00|180.84|178.04|181.1|178.3|181.1|178.3|180.84|178.04|0
1687925400000|2023-06-28 04:10:00|180.97|178.17|180.97|178.17|181.1|178.3|180.84|178.04|0
1687925700000|2023-06-28 04:15:00|181.1|178.3|181.1|178.3|181.49|178.69|180.97|178.17|0
1687926000000|2023-06-28 04:20:00|181.03|178.23|181.56|178.76|181.62|178.82|181.03|178.23|0
1687926300000|2023-06-28 04:25:00|181.62|178.82|181.89|179.09|182.02|179.22|181.56|178.76|0
1687926600000|2023-06-28 04:30:00|182.02|179.22|181.62|178.82|182.02|179.22|181.49|178.69|0
1687926900000|2023-06-28 04:35:00|181.49|178.69|181.49|178.69|181.62|178.82|181.36|178.56|0
1687927200000|2023-06-28 04:40:00|181.56|178.76|181.49|178.69|181.62|178.82|181.35|178.55|0
1687927500000|2023-06-28 04:45:00|181.55|178.75|181.75|178.95|181.75|178.95|181.49|178.69|0
1687927800000|2023-06-28 04:50:00|181.62|178.82|181.61|178.81|181.62|178.82|181.48|178.68|0
1687928100000|2023-06-28 04:55:00|181.48|178.68|181.61|178.81|181.75|178.95|181.48|178.68|0
1687928400000|2023-06-28 05:00:00|181.75|178.95|181.61|178.81|181.75|178.95|181.35|178.55|0
1687928700000|2023-06-28 05:05:00|181.48|178.68|181.87|179.07|181.87|179.07|181.35|178.55|0
1687929000000|2023-06-28 05:10:00|181.94|179.14|181.61|178.81|181.94|179.14|181.61|178.81|0
1687929300000|2023-06-28 05:15:00|181.74|178.94|181.74|178.94|181.87|179.07|181.48|178.68|0
1687929600000|2023-06-28 05:20:00|181.87|179.07|181.08|178.28|181.87|179.07|181.08|178.28|0
1687929900000|2023-06-28 05:25:00|181.21|178.41|181.21|178.41|181.34|178.54|180.95|178.15|0
1687930200000|2023-06-28 05:30:00|181.08|178.28|181.07|178.27|181.6|178.8|181.07|178.27|0
1687930500000|2023-06-28 05:35:00|181.14|178.34|180.75|177.95|181.21|178.41|180.75|177.95|0
1687930800000|2023-06-28 05:40:00|180.81|178.01|179.76|176.96|180.94|178.14|179.76|176.96|0
1687931100000|2023-06-28 05:45:00|179.89|177.09|179.75|176.95|180.28|177.48|179.75|176.95|0
1687931400000|2023-06-28 05:50:00|179.88|177.08|180.15|177.35|180.41|177.61|179.75|176.95|0
1687931700000|2023-06-28 05:55:00|180.01|177.21|180.01|177.21|180.54|177.74|180.01|177.21|0
1687932000000|2023-06-28 06:00:00|179.88|177.08|180.01|177.21|180.28|177.48|179.62|176.82|0
1687932300000|2023-06-28 06:05:00|179.81|177.41|180.07|177.67|180.47|178.07|179.81|177.41|0
1687932600000|2023-06-28 06:10:00|179.94|177.54|179.68|177.28|180.34|177.94|179.68|177.28|0
1687932900000|2023-06-28 06:15:00|179.55|177.15|180.2|177.8|180.2|177.8|179.41|177.01|0
1687933200000|2023-06-28 06:20:00|180.33|177.93|180.4|178|180.46|178.06|180.07|177.67|0
1687933500000|2023-06-28 06:25:00|180.33|177.93|180.46|178.06|180.53|178.13|180.2|177.8|0
1687933800000|2023-06-28 06:30:00|180.33|177.93|180.46|178.06|180.59|178.19|180.2|177.8|0
1687934100000|2023-06-28 06:35:00|180.33|177.93|180.59|178.19|180.72|178.32|180.33|177.93|0
1687934400000|2023-06-28 06:40:00|180.46|178.06|180.85|178.45|180.98|178.58|180.46|178.06|0
1687934700000|2023-06-28 06:45:00|180.72|178.32|180.85|178.45|181.12|178.72|180.59|178.19|0
1687935000000|2023-06-28 06:50:00|180.79|178.39|180.85|178.45|180.98|178.58|180.59|178.19|0
1687935300000|2023-06-28 06:55:00|180.79|178.39|179.98|177.58|181.04|178.64|179.72|177.32|0
1687935600000|2023-06-28 07:00:00|180.51|178.11|180.64|178.24|181.17|178.77|179.98|177.58|0
1687935900000|2023-06-28 07:05:00|180.77|178.37|181.43|179.03|181.56|179.16|180.38|177.98|0
1687936200000|2023-06-28 07:10:00|181.56|179.16|180.24|177.84|181.56|179.16|180.11|177.71|0
1687936500000|2023-06-28 07:15:00|180.11|177.71|180.11|177.71|180.24|177.84|179.59|177.19|0
1687936800000|2023-06-28 07:20:00|179.98|177.58|180.37|177.97|180.9|178.5|179.98|177.58|0
1687937100000|2023-06-28 07:25:00|180.5|178.1|179.97|177.57|180.5|178.1|179.58|177.18|0
1687937400000|2023-06-28 07:30:00|179.84|177.44|179.97|177.57|179.97|177.57|179.06|176.66|0
1687937700000|2023-06-28 07:35:00|179.91|177.51|179.45|177.05|179.97|177.57|179.19|176.79|0
1687938000000|2023-06-28 07:40:00|179.32|176.92|178.79|176.39|179.32|176.92|178.27|175.87|0
1687938300000|2023-06-28 07:45:00|178.92|176.52|179.31|176.91|179.51|177.11|178.92|176.52|0
1687938600000|2023-06-28 07:50:00|179.18|176.78|180.62|178.22|180.62|178.22|179.18|176.78|0
1687938900000|2023-06-28 07:55:00|180.49|178.09|180.62|178.22|180.62|178.22|179.97|177.57|0
1687939200000|2023-06-28 08:00:00|180.49|178.09|180.88|178.48|181.08|178.68|179.96|177.56|0
1687939500000|2023-06-28 08:05:00|180.82|178.42|180.62|178.22|180.82|178.42|180.09|177.69|0
1687939800000|2023-06-28 08:10:00|180.49|178.09|179.83|177.43|180.75|178.35|179.83|177.43|0
1687940100000|2023-06-28 08:15:00|179.7|177.3|180.35|177.95|180.48|178.08|179.7|177.3|0
1687940400000|2023-06-28 08:20:00|180.48|178.08|178.98|176.58|180.48|178.08|178.91|176.51|0
1687940700000|2023-06-28 08:25:00|178.91|176.51|179.89|177.49|180.22|177.82|178.91|176.51|0
1687941000000|2023-06-28 08:30:00|179.96|177.56|180.61|178.21|180.61|178.21|179.69|177.29|0
1687941300000|2023-06-28 08:35:00|180.87|178.47|181.93|179.53|182.32|179.92|180.87|178.47|0
1687941600000|2023-06-28 08:40:00|182.06|179.66|181.93|179.53|182.19|179.79|181.66|179.26|0
1687941900000|2023-06-28 08:45:00|181.79|179.39|182.19|179.79|182.45|180.05|181.79|179.39|0
1687942200000|2023-06-28 08:50:00|182.26|179.86|181.92|179.52|182.45|180.05|181.66|179.26|0
1687942500000|2023-06-28 08:55:00|181.79|179.39|181.99|179.59|182.32|179.92|181.66|179.26|0
1687942800000|2023-06-28 09:00:00|182.05|179.65|182.18|179.78|182.18|179.78|181.39|178.99|0
1687943100000|2023-06-28 09:05:00|182.12|179.72|181.52|179.12|182.12|179.72|181.39|178.99|0
1687943400000|2023-06-28 09:10:00|181.46|179.06|181.78|179.38|181.92|179.52|181.13|178.73|0
1687943700000|2023-06-28 09:15:00|181.92|179.52|181.78|179.38|181.92|179.52|181.39|178.99|0
1687944000000|2023-06-28 09:20:00|181.65|179.25|181.38|178.98|181.65|179.25|181.12|178.72|0
1687944300000|2023-06-28 09:25:00|181.25|178.85|181.32|178.92|181.52|179.12|180.99|178.59|0
1687944600000|2023-06-28 09:30:00|181.25|178.85|180.99|178.59|181.91|179.51|180.85|178.45|0
1687944900000|2023-06-28 09:35:00|180.85|178.45|180.98|178.58|181.12|178.72|180.33|177.93|0
1687945200000|2023-06-28 09:40:00|180.85|178.45|180.72|178.32|181.05|178.65|180.59|178.19|0
1687945500000|2023-06-28 09:45:00|180.66|178.26|180.98|178.58|181.11|178.71|180.46|178.06|0
1687945800000|2023-06-28 09:50:00|181.11|178.71|181.51|179.11|181.64|179.24|181.11|178.71|0
1687946100000|2023-06-28 09:55:00|181.38|178.98|180.72|178.32|181.51|179.11|180.58|178.18|0
1687946400000|2023-06-28 10:00:00|180.58|178.18|180.45|178.05|180.72|178.32|180.32|177.92|0
1687946700000|2023-06-28 10:05:00|180.52|178.12|179.92|177.52|180.52|178.12|179.92|177.52|0
1687947000000|2023-06-28 10:10:00|179.86|177.46|179.79|177.39|180.19|177.79|179.53|177.13|0
1687947300000|2023-06-28 10:15:00|179.66|177.26|179.4|177|179.66|177.26|179.4|177|0
1687947600000|2023-06-28 10:20:00|179.46|177.06|179.4|177|179.66|177.26|179.26|176.86|0
1687947900000|2023-06-28 10:25:00|179.26|176.86|178.74|176.34|179.53|177.13|178.61|176.21|0
1687948200000|2023-06-28 10:30:00|178.61|176.21|178.61|176.21|179.13|176.73|178.61|176.21|0
1687948500000|2023-06-28 10:35:00|178.74|176.34|179.39|176.99|179.52|177.12|178.61|176.21|0
1687948800000|2023-06-28 10:40:00|179.52|177.12|180.31|177.91|180.57|178.17|179.52|177.12|0
1687949100000|2023-06-28 10:45:00|180.44|178.04|179.65|177.25|180.44|178.04|179.65|177.25|0
1687949400000|2023-06-28 10:50:00|179.52|177.12|179.54|177.14|179.78|177.38|179.15|176.75|0
1687949700000|2023-06-28 10:55:00|179.67|177.27|178.95|176.55|179.67|177.27|178.95|176.55|0
1687950000000|2023-06-28 11:00:00|179.02|176.62|177.97|175.57|179.15|176.75|177.45|175.05|0
1687950300000|2023-06-28 11:05:00|178.1|175.7|177.97|175.57|178.36|175.96|177.71|175.31|0
1687950600000|2023-06-28 11:10:00|177.84|175.44|177.45|175.05|177.97|175.57|177.32|174.92|0
1687950900000|2023-06-28 11:15:00|177.32|174.92|177.44|175.04|177.71|175.31|176.99|174.59|0
1687951200000|2023-06-28 11:20:00|177.57|175.17|177.7|175.3|177.83|175.43|177.44|175.04|0
1687951500000|2023-06-28 11:25:00|177.83|175.43|177.96|175.56|177.96|175.56|177.57|175.17|0
1687951800000|2023-06-28 11:30:00|177.83|175.43|178.61|176.21|178.74|176.34|177.83|175.43|0
1687952100000|2023-06-28 11:35:00|178.48|176.08|178.35|175.95|178.87|176.47|178.22|175.82|0
1687952400000|2023-06-28 11:40:00|178.22|175.82|179|176.6|179.26|176.86|178.22|175.82|0
1687952700000|2023-06-28 11:45:00|179.13|176.73|179.26|176.86|179.39|176.99|179|176.6|0
1687953000000|2023-06-28 11:50:00|179.39|176.99|179.92|177.52|180.18|177.78|179.13|176.73|0
1687953300000|2023-06-28 11:55:00|180.05|177.65|180.44|178.04|180.44|178.04|179.52|177.12|0
1687953600000|2023-06-28 12:00:00|180.18|177.78|181.49|179.09|181.62|179.22|180.04|177.64|0
1687953900000|2023-06-28 12:05:00|181.36|178.96|180.44|178.04|181.43|179.03|180.17|177.77|0
1687954200000|2023-06-28 12:10:00|180.57|178.17|180.43|178.03|181.09|178.69|180.43|178.03|0
1687954500000|2023-06-28 12:15:00|180.57|178.17|180.43|178.03|180.96|178.56|180.17|177.77|0
1687954800000|2023-06-28 12:20:00|180.3|177.9|180.3|177.9|180.7|178.3|180.17|177.77|0
1687955100000|2023-06-28 12:25:00|180.04|177.64|179.64|177.24|180.17|177.77|179.38|176.98|0
1687955400000|2023-06-28 12:30:00|179.51|177.11|180.3|177.9|180.3|177.9|179.51|177.11|0
1687955700000|2023-06-28 12:35:00|180.43|178.03|180.56|178.16|180.56|178.16|180.03|177.63|0
1687956000000|2023-06-28 12:40:00|180.82|178.42|181.87|179.47|182.01|179.61|180.69|178.29|0
1687956300000|2023-06-28 12:45:00|182.01|179.61|182.14|179.74|182.14|179.74|181.61|179.21|0
1687956600000|2023-06-28 12:50:00|182.27|179.87|181.48|179.08|182.53|180.13|181.34|178.94|0
1687956900000|2023-06-28 12:55:00|181.61|179.21|181.47|179.07|182|179.6|181.47|179.07|0
1687957200000|2023-06-28 13:00:00|181.34|178.94|180.94|178.54|181.47|179.07|180.81|178.41|0
1687957500000|2023-06-28 13:05:00|181.08|178.68|181.34|178.94|181.87|179.47|181.08|178.68|0
1687957800000|2023-06-28 13:10:00|181.47|179.07|181.87|179.47|182|179.6|181.47|179.07|0
1687958100000|2023-06-28 13:15:00|181.93|179.53|182.13|179.73|182.26|179.86|181.73|179.33|0
1687958400000|2023-06-28 13:20:00|182|179.6|181.6|179.2|182|179.6|181.6|179.2|0
1687958700000|2023-06-28 13:25:00|181.67|179.27|182.59|180.19|182.92|180.52|181.6|179.2|0
1687959000000|2023-06-28 13:30:00|182.52|180.12|183.08|180.68|184.42|182.02|182.12|179.72|0
1687959300000|2023-06-28 13:35:00|183.35|180.95|181.21|178.81|183.61|181.21|180.94|178.54|0
1687959600000|2023-06-28 13:40:00|181.34|178.94|181.87|179.47|182|179.6|180.01|177.61|0
1687959900000|2023-06-28 13:45:00|182.14|179.74|182.67|180.27|184.41|182.01|181.87|179.47|0
1687960200000|2023-06-28 13:50:00|182.94|180.54|182.8|180.4|184.28|181.88|181.6|179.2|0
1687960500000|2023-06-28 13:55:00|182.53|180.13|180.14|177.74|183.2|180.8|179.75|177.35|0
1687960800000|2023-06-28 14:00:00|180.94|178.54|182.13|179.73|183.07|180.67|180.27|177.87|0
1687961100000|2023-06-28 14:05:00|182.26|179.86|182|179.6|183.07|180.67|181.2|178.8|0
1687961400000|2023-06-28 14:10:00|182.13|179.73|182.53|180.13|184.27|181.87|181.86|179.46|0
1687961700000|2023-06-28 14:15:00|182.8|180.4|178.95|176.55|183.06|180.66|178.95|176.55|0
1687962000000|2023-06-28 14:20:00|178.68|176.28|180.4|178|180.53|178.13|177.76|175.36|0
1687962300000|2023-06-28 14:25:00|180.27|177.87|178.55|176.15|180.66|178.26|178.42|176.02|0
1687962600000|2023-06-28 14:30:00|178.29|175.89|176.71|174.31|178.68|176.28|176.58|174.18|0
1687962900000|2023-06-28 14:35:00|176.58|174.18|175.02|172.62|176.58|174.18|173.85|171.45|0
1687963200000|2023-06-28 14:40:00|175.15|172.75|175.67|173.27|175.67|173.27|174.11|171.71|0
1687963500000|2023-06-28 14:45:00|175.54|173.14|173.98|171.58|176.19|173.79|173.98|171.58|0
1687963800000|2023-06-28 14:50:00|174.11|171.71|175.04|172.64|176.73|174.33|173.59|171.19|0
1687964100000|2023-06-28 14:55:00|174.91|172.51|176.73|174.33|176.99|174.59|174.78|172.38|0
1687964400000|2023-06-28 15:00:00|176.47|174.07|175.69|173.29|176.73|174.33|175.69|173.29|0
1687964700000|2023-06-28 15:05:00|175.82|173.42|175.42|173.02|176.34|173.94|174.91|172.51|0
1687965000000|2023-06-28 15:10:00|175.55|173.15|177.25|174.85|178.3|175.9|174.65|172.25|0
1687965300000|2023-06-28 15:15:00|177.38|174.98|174.9|172.5|178.43|176.03|174.64|172.24|0
1687965600000|2023-06-28 15:20:00|174.77|172.37|177.64|175.24|177.64|175.24|174.77|172.37|0
1687965900000|2023-06-28 15:25:00|178.16|175.76|175.94|173.54|178.95|176.55|175.81|173.41|0
1687966200000|2023-06-28 15:30:00|175.81|173.41|174.38|171.98|176.07|173.67|173.99|171.59|0
1687966500000|2023-06-28 15:35:00|174.25|171.85|173.09|170.69|174.51|172.11|172.57|170.17|0
1687966800000|2023-06-28 15:40:00|172.96|170.56|172.44|170.04|173.6|171.2|172.31|169.91|0
1687967100000|2023-06-28 15:45:00|172.31|169.91|173.73|171.33|173.99|171.59|172.31|169.91|0
1687967400000|2023-06-28 15:50:00|173.86|171.46|173.98|171.58|174.24|171.84|173.34|170.94|0
1687967700000|2023-06-28 15:55:00|173.86|171.46|172.82|170.42|174.24|171.84|172.82|170.42|0
1687968000000|2023-06-28 16:00:00|173.08|170.68|173.08|170.68|173.85|171.45|172.82|170.42|0
1687968300000|2023-06-28 16:05:00|173.21|170.81|171.28|168.88|173.34|170.94|171.03|168.63|0
1687968600000|2023-06-28 16:10:00|171.15|168.75|169.88|167.48|171.41|169.01|169.62|167.22|0
1687968900000|2023-06-28 16:15:00|169.75|167.35|169.11|166.71|169.88|167.48|168.61|166.21|0
1687969200000|2023-06-28 16:20:00|168.99|166.59|170.13|167.73|170.89|168.49|168.99|166.59|0
1687969500000|2023-06-28 16:25:00|170.26|167.86|173.2|170.8|174.23|171.83|170.13|167.73|0
1687969800000|2023-06-28 16:30:00|173.33|170.93|174.36|171.96|175.14|172.74|173.33|170.93|0
1687970100000|2023-06-28 16:35:00|174.49|172.09|174.75|172.35|175.53|173.13|173.84|171.44|0
1687970400000|2023-06-28 16:40:00|174.88|172.48|179.12|176.72|179.72|177.32|174.23|171.83|0
1687970700000|2023-06-28 16:45:00|179.32|176.92|179.05|176.65|179.85|177.45|177.35|174.95|0
1687971000000|2023-06-28 16:50:00|179.19|176.79|182.1|179.7|183.17|180.77|178.66|176.26|0
1687971300000|2023-06-28 16:55:00|182.37|179.97|180.3|177.9|183.7|181.3|179.77|177.37|0
1687971600000|2023-06-28 17:00:00|180.43|178.03|180.83|178.43|182.43|180.03|179.9|177.5|0
1687971900000|2023-06-28 17:05:00|180.69|178.29|180.69|178.29|180.83|178.43|179.11|176.71|0
1687972200000|2023-06-28 17:10:00|180.56|178.16|180.03|177.63|181.69|179.29|180.03|177.63|0
1687972500000|2023-06-28 17:15:00|180.16|177.76|179.63|177.23|180.82|178.42|179.37|176.97|0
1687972800000|2023-06-28 17:20:00|179.37|176.97|178.18|175.78|180.03|177.63|177.65|175.25|0
1687973100000|2023-06-28 17:25:00|178.05|175.65|177.13|174.73|178.44|176.04|177.13|174.73|0
1687973400000|2023-06-28 17:30:00|177|174.6|179.23|176.83|179.36|176.96|176.08|173.68|0
1687973700000|2023-06-28 17:35:00|179.49|177.09|178.44|176.04|179.49|177.09|178.04|175.64|0
1687974000000|2023-06-28 17:40:00|178.51|176.11|179.09|176.69|179.89|177.49|178.17|175.77|0
1687974300000|2023-06-28 17:45:00|178.83|176.43|179.62|177.22|180.28|177.88|178.57|176.17|0
1687974600000|2023-06-28 17:50:00|179.75|177.35|179.22|176.82|180.81|178.41|179.22|176.82|0
1687974900000|2023-06-28 17:55:00|179.35|176.95|179.22|176.82|180.41|178.01|178.04|175.64|0
1687975200000|2023-06-28 18:00:00|179.09|176.69|177.25|174.85|179.49|177.09|176.99|174.59|0
1687975500000|2023-06-28 18:05:00|177.12|174.72|177.38|174.98|177.51|175.11|176.59|174.19|0
1687975800000|2023-06-28 18:10:00|177.25|174.85|176.98|174.58|177.51|175.11|176.46|174.06|0
1687976100000|2023-06-28 18:15:00|177.11|174.71|176.72|174.32|177.64|175.24|176.33|173.93|0
1687976400000|2023-06-28 18:20:00|176.59|174.19|174.85|172.45|177.12|174.72|174.56|172.16|0
1687976700000|2023-06-28 18:25:00|174.72|172.32|175.24|172.84|175.77|173.37|174.33|171.93|0
1687977000000|2023-06-28 18:30:00|175.37|172.97|174.98|172.58|175.76|173.36|174.72|172.32|0
1687977300000|2023-06-28 18:35:00|175.11|172.71|176.94|174.54|177.08|174.68|174.85|172.45|0
1687977600000|2023-06-28 18:40:00|177.08|174.68|175.76|173.36|177.6|175.2|175.24|172.84|0
1687977900000|2023-06-28 18:45:00|175.89|173.49|176.81|174.41|177.07|174.67|175.89|173.49|0
1687978200000|2023-06-28 18:50:00|176.94|174.54|176.55|174.15|177.47|175.07|176.28|173.88|0
1687978500000|2023-06-28 18:55:00|176.81|174.41|176.94|174.54|177.86|175.46|176.81|174.41|0
1687978800000|2023-06-28 19:00:00|176.68|174.28|179.05|176.65|179.32|176.92|176.41|174.01|0
1687979100000|2023-06-28 19:05:00|179.18|176.78|177.5|175.1|181.85|179.45|177.24|174.84|0
1687979400000|2023-06-28 19:10:00|177.24|174.84|175.38|172.98|177.64|175.24|175.12|172.72|0
1687979700000|2023-06-28 19:15:00|175.51|173.11|174.33|171.93|175.91|173.51|174.33|171.93|0
1687980000000|2023-06-28 19:20:00|174.2|171.8|173.93|171.53|174.59|172.19|173.54|171.14|0
1687980300000|2023-06-28 19:25:00|173.8|171.4|175.91|173.51|176.3|173.9|173.54|171.14|0
1687980600000|2023-06-28 19:30:00|176.17|173.77|175.9|173.5|176.43|174.03|175.11|172.71|0
1687980900000|2023-06-28 19:35:00|176.17|173.77|176.17|173.77|176.83|174.43|175.77|173.37|0
1687981200000|2023-06-28 19:40:00|176.03|173.63|175.9|173.5|176.17|173.77|174.71|172.31|0
1687981500000|2023-06-28 19:45:00|176.03|173.63|175.5|173.1|176.3|173.9|174.84|172.44|0
1687981800000|2023-06-28 19:50:00|176.3|173.9|174.97|172.57|176.3|173.9|173.01|170.61|0
1687982100000|2023-06-28 19:55:00|175.24|172.84|171.05|168.65|175.5|173.1|171.05|168.65|0
1687982400000|2023-06-28 20:00:00|170.4|168|168.72|166.32|170.66|168.26|167.57|165.17|0
1687982700000|2023-06-28 20:05:00|168.6|166.2|168.47|166.07|168.72|166.32|167.44|165.04|0
1687983000000|2023-06-28 20:10:00|168.72|166.32|168.46|166.06|169.11|166.71|168.46|166.06|0
1687983300000|2023-06-28 20:15:00|168.66|165.86|168.92|166.12|169.05|166.25|168.41|165.61|0
1687983600000|2023-06-28 20:20:00|169.05|166.25|168.66|165.86|169.05|166.25|168.53|165.73|0
1687983900000|2023-06-28 20:25:00|168.79|165.99|168.92|166.12|169.05|166.25|168.53|165.73|0
1687984200000|2023-06-28 20:30:00|169.04|166.24|168.4|165.6|169.04|166.24|168.4|165.6|0
1687984500000|2023-06-28 20:35:00|168.27|165.47|168.21|165.41|168.27|165.47|167.89|165.09|0
1687984800000|2023-06-28 20:40:00|168.27|165.47|168.78|165.98|168.78|165.98|168.01|165.21|0
1687985100000|2023-06-28 20:45:00|168.91|166.11|169.17|166.37|169.17|166.37|168.91|166.11|0
1687985400000|2023-06-28 20:50:00|169.3|166.5|169.04|166.24|169.3|166.5|168.91|166.11|0
1687985700000|2023-06-28 20:55:00|168.98|166.18|169.18|166.38|169.29|166.49|168.78|165.98|0
1687986000000|2023-06-28 21:00:00|169.12|166.32|168.85|166.05|169.12|166.32|168.84|166.04|0
1687986300000|2023-06-28 21:05:00|168.87|166.07|168.78|165.98|168.93|166.13|168.78|165.98|0
1687986600000|2023-06-28 21:10:00|168.76|165.96|168.81|166.01|168.87|166.07|168.72|165.92|0
1687986900000|2023-06-28 21:15:00|168.84|166.04|168.76|165.96|168.87|166.07|168.76|165.96|0
1687987200000|2023-06-28 21:20:00|168.85|166.05|168.89|166.09|168.89|166.09|168.85|166.05|0
1687987500000|2023-06-28 21:25:00|168.87|166.07|168.83|166.03|168.89|166.09|168.83|166.03|0
1687987800000|2023-06-28 21:30:00|168.85|166.05|168.7|165.9|168.85|166.05|168.62|165.82|0
1687988100000|2023-06-28 21:35:00|168.71|165.91|168.84|166.04|169.11|166.31|168.7|165.9|0
1687988400000|2023-06-28 21:40:00|168.88|166.08|168.65|165.85|168.88|166.08|168.65|165.85|0
1687988700000|2023-06-28 21:45:00|168.69|165.89|168.8|166|168.8|166|168.69|165.89|0
1687989000000|2023-06-28 21:50:00|168.78|165.98|168.58|165.78|168.78|165.98|168.58|165.78|0
1687989300000|2023-06-28 21:55:00|168.63|165.83|168.65|165.85|168.76|165.96|168.55|165.75|0
1687989600000|2023-06-28 22:00:00|168.57|165.77|168.5|165.7|168.89|166.09|168.25|165.45|0
1687989900000|2023-06-28 22:05:00|168.37|165.57|168.5|165.7|168.63|165.83|168.12|165.32|0
1687990200000|2023-06-28 22:10:00|168.37|165.57|168.24|165.44|168.63|165.83|168.24|165.44|0
1687990500000|2023-06-28 22:15:00|168.11|165.31|166.83|164.03|168.18|165.38|166.83|164.03|0
1687990800000|2023-06-28 22:20:00|166.9|164.1|166.58|163.78|167.09|164.29|166.58|163.78|0
1687991100000|2023-06-28 22:25:00|166.52|163.72|165.69|162.89|166.58|163.78|165.56|162.76|0
1687991400000|2023-06-28 22:30:00|165.56|162.76|166.96|164.16|166.96|164.16|165.56|162.76|0
1687991700000|2023-06-28 22:35:00|166.83|164.03|166.83|164.03|166.83|164.03|166.19|163.39|0
1687992000000|2023-06-28 22:40:00|166.7|163.9|166.44|163.64|166.83|164.03|166.44|163.64|0
1687992300000|2023-06-28 22:45:00|166.51|163.71|166.57|163.77|166.83|164.03|166.44|163.64|0
1687992600000|2023-06-28 22:50:00|166.44|163.64|166.57|163.77|166.57|163.77|166.31|163.51|0
1687992900000|2023-06-28 22:55:00|166.69|163.89|166.44|163.64|166.69|163.89|166.31|163.51|0
1687993200000|2023-06-28 23:00:00|166.57|163.77|166.56|163.76|166.82|164.02|166.44|163.64|0
1687993500000|2023-06-28 23:05:00|166.69|163.89|166.31|163.51|166.69|163.89|166.18|163.38|0
1687993800000|2023-06-28 23:10:00|166.44|163.64|166.43|163.63|166.56|163.76|166.43|163.63|0
1687994100000|2023-06-28 23:15:00|166.56|163.76|166.69|163.89|166.69|163.89|166.43|163.63|0
1687994400000|2023-06-28 23:20:00|166.81|164.01|166.69|163.89|166.94|164.14|166.69|163.89|0
1687994700000|2023-06-28 23:25:00|166.81|164.01|166.56|163.76|166.81|164.01|166.56|163.76|0
1687995000000|2023-06-28 23:30:00|166.68|163.88|166.81|164.01|166.81|164.01|166.56|163.76|0
1687995300000|2023-06-28 23:35:00|166.94|164.14|166.94|164.14|167.06|164.26|166.81|164.01|0
1687995600000|2023-06-28 23:40:00|167.06|164.26|166.93|164.13|167.06|164.26|166.93|164.13|0
1687995900000|2023-06-28 23:45:00|166.81|164.01|167.19|164.39|167.19|164.39|166.81|164.01|0
1687996200000|2023-06-28 23:50:00|167.06|164.26|167.06|164.26|167.13|164.33|166.8|164|0
1687996500000|2023-06-28 23:55:00|167.19|164.39|167.25|164.45|167.44|164.64|166.93|164.13|0
1687996800000|2023-06-29 00:00:00|167.19|164.39|167.44|164.64|167.7|164.9|166.93|164.13|0
1687997100000|2023-06-29 00:05:00|167.51|164.71|167.18|164.38|167.57|164.77|167.05|164.25|0
1687997400000|2023-06-29 00:10:00|166.93|164.13|166.54|163.74|166.93|164.13|166.29|163.49|0
1687997700000|2023-06-29 00:15:00|166.67|163.87|167.69|164.89|167.69|164.89|166.54|163.74|0
1687998000000|2023-06-29 00:20:00|167.56|164.76|166.92|164.12|167.69|164.89|166.79|163.99|0
1687998300000|2023-06-29 00:25:00|166.99|164.19|166.67|163.87|167.05|164.25|166.54|163.74|0
1687998600000|2023-06-29 00:30:00|166.73|163.93|166.66|163.86|166.92|164.12|166.54|163.74|0
1687998900000|2023-06-29 00:35:00|166.79|163.99|167.05|164.25|167.17|164.37|166.66|163.86|0
1687999200000|2023-06-29 00:40:00|167.04|164.24|166.92|164.12|167.3|164.5|166.92|164.12|0
1687999500000|2023-06-29 00:45:00|167.52|164.72|167.52|164.72|167.65|164.85|167.52|164.72|0
1687999800000|2023-06-29 00:50:00|167.59|164.79|167.52|164.72|167.65|164.85|167.39|164.59|0
1688000100000|2023-06-29 00:55:00|167.39|164.59|167.39|164.59|167.52|164.72|167.26|164.46|0
1688000400000|2023-06-29 01:00:00|167.52|164.72|167.52|164.72|167.77|164.97|167.26|164.46|0
1688000700000|2023-06-29 01:05:00|167.39|164.59|167.39|164.59|167.64|164.84|167.39|164.59|0
1688001000000|2023-06-29 01:10:00|167.26|164.46|167.39|164.59|167.51|164.71|167.13|164.33|0
1688001300000|2023-06-29 01:15:00|167.51|164.71|166.88|164.08|167.51|164.71|166.88|164.08|0
1688001600000|2023-06-29 01:20:00|167|164.2|167.13|164.33|167.13|164.33|166.88|164.08|0
1688001900000|2023-06-29 01:25:00|167|164.2|166.75|163.95|167.13|164.33|166.49|163.69|0
1688002200000|2023-06-29 01:30:00|166.87|164.07|167.13|164.33|167.13|164.33|166.75|163.95|0
1688002500000|2023-06-29 01:35:00|167.19|164.39|167.38|164.58|167.51|164.71|167|164.2|0
1688002800000|2023-06-29 01:40:00|167.51|164.71|167.76|164.96|167.76|164.96|167.25|164.45|0
1688003100000|2023-06-29 01:45:00|167.63|164.83|168.01|165.21|168.01|165.21|167.38|164.58|0
1688003400000|2023-06-29 01:50:00|167.89|165.09|167.89|165.09|168.01|165.21|167.76|164.96|0
1688003700000|2023-06-29 01:55:00|167.88|165.08|168.52|165.72|168.65|165.85|167.76|164.96|0
1688004000000|2023-06-29 02:00:00|168.4|165.6|169.16|166.36|169.42|166.62|168.39|165.59|0
1688004300000|2023-06-29 02:05:00|169.29|166.49|169.74|166.94|169.8|167|169.03|166.23|0
1688004600000|2023-06-29 02:10:00|169.8|167|169.55|166.75|169.93|167.13|169.42|166.62|0
1688004900000|2023-06-29 02:15:00|169.54|166.74|169.41|166.61|169.54|166.74|169.29|166.49|0
1688005200000|2023-06-29 02:20:00|169.54|166.74|169.54|166.74|169.67|166.87|169.41|166.61|0
1688005500000|2023-06-29 02:25:00|169.41|166.61|169.41|166.61|169.54|166.74|169.16|166.36|0
1688005800000|2023-06-29 02:30:00|169.28|166.48|169.41|166.61|169.54|166.74|169.03|166.23|0
1688006100000|2023-06-29 02:35:00|169.54|166.74|169.41|166.61|169.67|166.87|169.41|166.61|0
1688006400000|2023-06-29 02:40:00|169.35|166.55|168.89|166.09|169.35|166.55|168.89|166.09|0
1688006700000|2023-06-29 02:45:00|168.96|166.16|169.28|166.48|169.41|166.61|168.89|166.09|0
1688007000000|2023-06-29 02:50:00|169.34|166.54|169.66|166.86|169.92|167.12|169.28|166.48|0
1688007300000|2023-06-29 02:55:00|169.79|166.99|170.05|167.25|170.11|167.31|169.66|166.86|0
1688007600000|2023-06-29 03:00:00|169.98|167.18|170.04|167.24|170.17|167.37|169.92|167.12|0
1688007900000|2023-06-29 03:05:00|169.92|167.12|170.3|167.5|170.43|167.63|169.91|167.11|0
1688008200000|2023-06-29 03:10:00|170.24|167.44|170.04|167.24|170.24|167.44|169.78|166.98|0
1688008500000|2023-06-29 03:15:00|170.17|167.37|169.91|167.11|170.17|167.37|169.78|166.98|0
1688008800000|2023-06-29 03:20:00|169.98|167.18|170.04|167.24|170.3|167.5|169.91|167.11|0
1688009100000|2023-06-29 03:25:00|169.91|167.11|169.91|167.11|169.91|167.11|169.72|166.92|0
1688009400000|2023-06-29 03:30:00|170.04|167.24|170.29|167.49|170.55|167.75|169.78|166.98|0
1688009700000|2023-06-29 03:35:00|170.42|167.62|171.33|168.53|171.59|168.79|170.42|167.62|0
1688010000000|2023-06-29 03:40:00|171.26|168.46|171.06|168.26|171.45|168.65|171.06|168.26|0
1688010300000|2023-06-29 03:45:00|171.19|168.39|171.58|168.78|171.58|168.78|170.94|168.14|0
1688010600000|2023-06-29 03:50:00|171.32|168.52|170.93|168.13|171.45|168.65|170.93|168.13|0
1688010900000|2023-06-29 03:55:00|171|168.2|170.8|168|171.19|168.39|170.67|167.87|0
1688011200000|2023-06-29 04:00:00|170.87|168.07|170.67|167.87|170.93|168.13|170.41|167.61|0
1688011500000|2023-06-29 04:05:00|170.54|167.74|170.41|167.61|170.8|168|170.41|167.61|0
1688011800000|2023-06-29 04:10:00|170.54|167.74|170.54|167.74|170.67|167.87|170.41|167.61|0
1688012100000|2023-06-29 04:15:00|170.61|167.81|170.41|167.61|170.67|167.87|170.28|167.48|0
1688012400000|2023-06-29 04:20:00|170.47|167.67|170.66|167.86|170.67|167.87|170.41|167.61|0
1688012700000|2023-06-29 04:25:00|170.54|167.74|170.4|167.6|170.66|167.86|170.4|167.6|0
1688013000000|2023-06-29 04:30:00|170.53|167.73|170.66|167.86|170.66|167.86|170.28|167.48|0
1688013300000|2023-06-29 04:35:00|170.73|167.93|170.4|167.6|170.73|167.93|170.4|167.6|0
1688013600000|2023-06-29 04:40:00|170.27|167.47|170.53|167.73|170.66|167.86|170.27|167.47|0
1688013900000|2023-06-29 04:45:00|170.66|167.86|171.04|168.24|171.05|168.25|170.4|167.6|0
1688014200000|2023-06-29 04:50:00|170.91|168.11|171.04|168.24|171.04|168.24|170.78|167.98|0
1688014500000|2023-06-29 04:55:00|170.91|168.11|171.04|168.24|171.04|168.24|170.78|167.98|0
1688014800000|2023-06-29 05:00:00|170.91|168.11|170.52|167.72|170.91|168.11|170.27|167.47|0
1688015100000|2023-06-29 05:05:00|170.65|167.85|169.62|166.82|170.65|167.85|169.49|166.69|0
1688015400000|2023-06-29 05:10:00|169.69|166.89|170.52|167.72|170.78|167.98|169.69|166.89|0
1688015700000|2023-06-29 05:15:00|170.65|167.85|170.78|167.98|170.91|168.11|170.52|167.72|0
1688016000000|2023-06-29 05:20:00|170.91|168.11|171.29|168.49|171.29|168.49|170.91|168.11|0
1688016300000|2023-06-29 05:25:00|171.16|168.36|171.55|168.75|171.68|168.88|170.9|168.1|0
1688016600000|2023-06-29 05:30:00|171.62|168.82|171.29|168.49|172.07|169.27|171.16|168.36|0
1688016900000|2023-06-29 05:35:00|171.42|168.62|171.42|168.62|171.68|168.88|171.29|168.49|0
1688017200000|2023-06-29 05:40:00|171.55|168.75|172.19|169.39|172.45|169.65|171.29|168.49|0
1688017500000|2023-06-29 05:45:00|172.32|169.52|172.06|169.26|172.32|169.52|171.67|168.87|0
1688017800000|2023-06-29 05:50:00|172.19|169.39|171.8|169|172.19|169.39|171.41|168.61|0
1688018100000|2023-06-29 05:55:00|171.74|168.94|171.15|168.35|171.8|169|171.15|168.35|0
1688018400000|2023-06-29 06:00:00|171.02|168.22|172.06|169.26|172.06|169.26|171.02|168.22|0
1688018700000|2023-06-29 06:05:00|171.73|169.33|171.08|168.68|171.73|169.33|170.95|168.55|0
1688019000000|2023-06-29 06:10:00|170.95|168.55|171.34|168.94|171.47|169.07|170.95|168.55|0
1688019300000|2023-06-29 06:15:00|171.47|169.07|171.85|169.45|172.11|169.71|171.34|168.94|0
1688019600000|2023-06-29 06:20:00|171.92|169.52|171.72|169.32|171.98|169.58|171.46|169.06|0
1688019900000|2023-06-29 06:25:00|171.59|169.19|172.5|170.1|172.5|170.1|171.59|169.19|0
1688020200000|2023-06-29 06:30:00|172.37|169.97|172.11|169.71|172.5|170.1|171.85|169.45|0
1688020500000|2023-06-29 06:35:00|172.05|169.65|171.59|169.19|172.05|169.65|171.33|168.93|0
1688020800000|2023-06-29 06:40:00|171.53|169.13|171.59|169.19|171.59|169.19|171.07|168.67|0
1688021100000|2023-06-29 06:45:00|171.72|169.32|171.33|168.93|171.72|169.32|171.33|168.93|0
1688021400000|2023-06-29 06:50:00|171.2|168.8|171.97|169.57|171.97|169.57|171.07|168.67|0
1688021700000|2023-06-29 06:55:00|172.1|169.7|172.17|169.77|172.23|169.83|171.71|169.31|0
1688022000000|2023-06-29 07:00:00|172.23|169.83|171.97|169.57|172.36|169.96|171.45|169.05|0
1688022300000|2023-06-29 07:05:00|172.04|169.64|170.93|168.53|172.49|170.09|170.93|168.53|0
1688022600000|2023-06-29 07:10:00|171.06|168.66|171.84|169.44|172.23|169.83|170.93|168.53|0
1688022900000|2023-06-29 07:15:00|171.9|169.5|172.49|170.09|172.49|170.09|171.84|169.44|0
1688023200000|2023-06-29 07:20:00|172.36|169.96|171.18|168.78|172.75|170.35|171.06|168.66|0
1688023500000|2023-06-29 07:25:00|171.31|168.91|172.74|170.34|173|170.6|171.31|168.91|0
1688023800000|2023-06-29 07:30:00|172.87|170.47|173.13|170.73|173.13|170.73|172.61|170.21|0
1688024100000|2023-06-29 07:35:00|173|170.6|173|170.6|173.26|170.86|172.74|170.34|0
1688024400000|2023-06-29 07:40:00|172.87|170.47|172.61|170.21|173.13|170.73|172.22|169.82|0
1688024700000|2023-06-29 07:45:00|172.48|170.08|171.7|169.3|172.68|170.28|171.57|169.17|0
1688025000000|2023-06-29 07:50:00|171.57|169.17|171.95|169.55|172.08|169.68|171.44|169.04|0
1688025300000|2023-06-29 07:55:00|171.89|169.49|172.21|169.81|172.21|169.81|171.43|169.03|0
1688025600000|2023-06-29 08:00:00|172.08|169.68|171.04|168.64|172.47|170.07|170.91|168.51|0
1688025900000|2023-06-29 08:05:00|171.11|168.71|171.17|168.77|171.43|169.03|170.91|168.51|0
1688026200000|2023-06-29 08:10:00|171.3|168.9|170.46|168.06|171.3|168.9|169.88|167.48|0
1688026500000|2023-06-29 08:15:00|170.26|167.86|169.88|167.48|170.52|168.12|169.81|167.41|0
1688026800000|2023-06-29 08:20:00|169.75|167.35|169.74|167.34|170.13|167.73|169.1|166.7|0
1688027100000|2023-06-29 08:25:00|169.87|167.47|169.61|167.21|170.52|168.12|169.36|166.96|0
1688027400000|2023-06-29 08:30:00|169.74|167.34|170|167.6|170.26|167.86|169.49|167.09|0
1688027700000|2023-06-29 08:35:00|170.13|167.73|169.87|167.47|170.26|167.86|169.74|167.34|0
1688028000000|2023-06-29 08:40:00|169.74|167.34|169.22|166.82|170|167.6|169.1|166.7|0
1688028300000|2023-06-29 08:45:00|169.09|166.69|169.29|166.89|169.48|167.08|168.84|166.44|0
1688028600000|2023-06-29 08:50:00|169.22|166.82|169.35|166.95|169.86|167.46|169.22|166.82|0
1688028900000|2023-06-29 08:55:00|169.42|167.02|169.53|167.13|169.6|167.2|168.19|165.79|0
1688029200000|2023-06-29 09:00:00|169.41|167.01|169.66|167.26|169.92|167.52|169.41|167.01|0
1688029500000|2023-06-29 09:05:00|169.79|167.39|169.79|167.39|170.3|167.9|169.66|167.26|0
1688029800000|2023-06-29 09:10:00|169.66|167.26|169.66|167.26|169.79|167.39|169.15|166.75|0
1688030100000|2023-06-29 09:15:00|169.72|167.32|170.04|167.64|170.04|167.64|169.53|167.13|0
1688030400000|2023-06-29 09:20:00|169.98|167.58|170.3|167.9|170.68|168.28|169.78|167.38|0
1688030700000|2023-06-29 09:25:00|170.42|168.02|169.78|167.38|170.55|168.15|169.72|167.32|0
1688031000000|2023-06-29 09:30:00|169.91|167.51|169.59|167.19|170.17|167.77|169.52|167.12|0
1688031300000|2023-06-29 09:35:00|169.52|167.12|169.14|166.74|169.78|167.38|169.14|166.74|0
1688031600000|2023-06-29 09:40:00|169.08|166.68|168.37|165.97|169.08|166.68|167.86|165.46|0
1688031900000|2023-06-29 09:45:00|168.24|165.84|167.73|165.33|168.37|165.97|167.73|165.33|0
1688032200000|2023-06-29 09:50:00|167.86|165.46|167.99|165.59|168.24|165.84|167.73|165.33|0
1688032500000|2023-06-29 09:55:00|167.92|165.52|166.8|164.4|167.98|165.58|166.67|164.27|0
1688032800000|2023-06-29 10:00:00|166.93|164.53|167.18|164.78|167.56|165.16|166.93|164.53|0
1688033100000|2023-06-29 10:05:00|167.31|164.91|167.31|164.91|167.43|165.03|166.92|164.52|0
1688033400000|2023-06-29 10:10:00|167.43|165.03|165.78|163.38|167.43|165.03|165.78|163.38|0
1688033700000|2023-06-29 10:15:00|165.91|163.51|165.53|163.13|165.91|163.51|164.64|162.24|0
1688034000000|2023-06-29 10:20:00|165.65|163.25|165.19|162.79|166.82|164.42|164.87|162.47|0
1688034300000|2023-06-29 10:25:00|165.12|162.72|165.25|162.85|165.5|163.1|164.74|162.34|0
1688034600000|2023-06-29 10:30:00|165.37|162.97|165.24|162.84|165.37|162.97|164.87|162.47|0
1688034900000|2023-06-29 10:35:00|165.31|162.91|165.59|163.19|165.72|163.32|165.12|162.72|0
1688035200000|2023-06-29 10:40:00|165.72|163.32|164.96|162.56|165.72|163.32|164.96|162.56|0
1688035500000|2023-06-29 10:45:00|165.02|162.62|164.83|162.43|165.09|162.69|164.71|162.31|0
1688035800000|2023-06-29 10:50:00|164.71|162.31|165.33|162.93|165.33|162.93|164.58|162.18|0
1688036100000|2023-06-29 10:55:00|165.46|163.06|165.33|162.93|165.46|163.06|164.96|162.56|0
1688036400000|2023-06-29 11:00:00|165.46|163.06|165.71|163.31|165.71|163.31|164.95|162.55|0
1688036700000|2023-06-29 11:05:00|165.58|163.18|165.46|163.06|165.58|163.18|165.08|162.68|0
1688037000000|2023-06-29 11:10:00|165.33|162.93|165.2|162.8|165.33|162.93|165.08|162.68|0
1688037300000|2023-06-29 11:15:00|165.27|162.87|165.45|163.05|165.52|163.12|164.95|162.55|0
1688037600000|2023-06-29 11:20:00|165.58|163.18|165.33|162.93|165.58|163.18|165.07|162.67|0
1688037900000|2023-06-29 11:25:00|165.45|163.05|164.44|162.04|165.58|163.18|164.44|162.04|0
1688038200000|2023-06-29 11:30:00|164.31|161.91|164.82|162.42|164.94|162.54|164.31|161.91|0
1688038500000|2023-06-29 11:35:00|164.69|162.29|165.57|163.17|165.7|163.3|164.69|162.29|0
1688038800000|2023-06-29 11:40:00|165.7|163.3|165.82|163.42|165.95|163.55|165.32|162.92|0
1688039100000|2023-06-29 11:45:00|165.95|163.55|165.7|163.3|166.2|163.8|165.44|163.04|0
1688039400000|2023-06-29 11:50:00|165.82|163.42|165.95|163.55|166.08|163.68|165.82|163.42|0
1688039700000|2023-06-29 11:55:00|165.82|163.42|165.44|163.04|165.82|163.42|165.44|163.04|0
1688040000000|2023-06-29 12:00:00|165.57|163.17|164.81|162.41|165.57|163.17|163.93|161.53|0
1688040300000|2023-06-29 12:05:00|164.87|162.47|165.56|163.16|165.82|163.42|164.81|162.41|0
1688040600000|2023-06-29 12:10:00|165.44|163.04|166.2|163.8|166.2|163.8|165.44|163.04|0
1688040900000|2023-06-29 12:15:00|166.07|163.67|165.43|163.03|166.45|164.05|165.43|163.03|0
1688041200000|2023-06-29 12:20:00|165.5|163.1|164.8|162.4|165.69|163.29|164.8|162.4|0
1688041500000|2023-06-29 12:25:00|164.93|162.53|164.42|162.02|164.93|162.53|164.3|161.9|0
1688041800000|2023-06-29 12:30:00|164.36|161.96|163.67|161.27|165.43|163.03|162.04|159.64|0
1688042100000|2023-06-29 12:35:00|164.04|161.64|165.55|163.15|167.08|164.68|164.04|161.64|0
1688042400000|2023-06-29 12:40:00|165.68|163.28|166.51|164.11|166.82|164.42|165.17|162.77|0
1688042700000|2023-06-29 12:45:00|166.44|164.04|166.69|164.29|166.95|164.55|165.55|163.15|0
1688043000000|2023-06-29 12:50:00|166.57|164.17|169.63|167.23|169.89|167.49|166.57|164.17|0
1688043300000|2023-06-29 12:55:00|169.25|166.85|169.63|167.23|170.15|167.75|168.86|166.46|0
1688043600000|2023-06-29 13:00:00|169.5|167.1|171.56|169.16|172.6|170.2|169.37|166.97|0
1688043900000|2023-06-29 13:05:00|171.43|169.03|171.43|169.03|171.56|169.16|169.5|167.1|0
1688044200000|2023-06-29 13:10:00|171.5|169.1|173.12|170.72|173.77|171.37|171.3|168.9|0
1688044500000|2023-06-29 13:15:00|173.38|170.98|173.38|170.98|174.16|171.76|172.99|170.59|0
1688044800000|2023-06-29 13:20:00|173.25|170.85|173.9|171.5|173.9|171.5|172.86|170.46|0
1688045100000|2023-06-29 13:25:00|174.03|171.63|173.9|171.5|174.82|172.42|173.64|171.24|0
1688045400000|2023-06-29 13:30:00|173.64|171.24|171.68|169.28|175.73|173.33|171.68|169.28|0
1688045700000|2023-06-29 13:35:00|171.42|169.02|169.34|166.94|172.72|170.32|167.87|165.47|0
1688046000000|2023-06-29 13:40:00|169.6|167.2|171.91|169.51|172.04|169.64|168.95|166.55|0
1688046300000|2023-06-29 13:45:00|171.66|169.26|169.98|167.58|172.69|170.29|169.59|167.19|0
1688046600000|2023-06-29 13:50:00|170.11|167.71|169.72|167.32|170.62|168.22|169.08|166.68|0
1688046900000|2023-06-29 13:55:00|169.59|167.19|170.36|167.96|171.39|168.99|169.59|167.19|0
1688047200000|2023-06-29 14:00:00|170.23|167.83|168.31|165.91|170.49|168.09|168.05|165.65|0
1688047500000|2023-06-29 14:05:00|167.92|165.52|172.17|169.77|173.47|171.07|166.91|164.51|0
1688047800000|2023-06-29 14:10:00|172.3|169.9|171|168.6|173.47|171.07|171|168.6|0
1688048100000|2023-06-29 14:15:00|170.48|168.08|170.35|167.95|170.61|168.21|169.33|166.93|0
1688048400000|2023-06-29 14:20:00|170.1|167.7|170.35|167.95|170.48|168.08|167.41|165.01|0
1688048700000|2023-06-29 14:25:00|170.22|167.82|170.48|168.08|170.61|168.21|169.07|166.67|0
1688049000000|2023-06-29 14:30:00|170.09|167.69|169.32|166.92|172.29|169.89|169.07|166.67|0
1688049300000|2023-06-29 14:35:00|169.19|166.79|169.96|167.56|171.64|169.24|169.19|166.79|0
1688049600000|2023-06-29 14:40:00|170.35|167.95|171.64|169.24|172.8|170.4|169.58|167.18|0
1688049900000|2023-06-29 14:45:00|171.77|169.37|172.15|169.75|174.37|171.97|171.38|168.98|0
1688050200000|2023-06-29 14:50:00|172.28|169.88|172.54|170.14|173.06|170.66|171.38|168.98|0
1688050500000|2023-06-29 14:55:00|172.28|169.88|171.76|169.36|172.8|170.4|170.6|168.2|0
1688050800000|2023-06-29 15:00:00|171.63|169.23|169.7|167.3|172.15|169.75|169.7|167.3|0
1688051100000|2023-06-29 15:05:00|169.83|167.43|168.54|166.14|170.34|167.94|167.9|165.5|0
1688051400000|2023-06-29 15:10:00|168.67|166.27|168.03|165.63|169.05|166.65|167.39|164.99|0
1688051700000|2023-06-29 15:15:00|167.9|165.5|167.39|164.99|168.28|165.88|166.63|164.23|0
1688052000000|2023-06-29 15:20:00|167.52|165.12|166.55|164.15|167.69|165.29|166.5|164.1|0
1688052300000|2023-06-29 15:25:00|166.42|164.02|165.92|163.52|167.56|165.16|165.53|163.13|0
1688052600000|2023-06-29 15:30:00|166.04|163.64|167.18|164.78|167.43|165.03|165.54|163.14|0
1688052900000|2023-06-29 15:35:00|167.3|164.9|166.67|164.27|168.19|165.79|166.67|164.27|0
1688053200000|2023-06-29 15:40:00|166.54|164.14|167.3|164.9|167.3|164.9|164.9|162.5|0
1688053500000|2023-06-29 15:45:00|167.17|164.77|166.67|164.27|167.3|164.9|166.41|164.01|0
1688053800000|2023-06-29 15:50:00|166.54|164.14|165.15|162.75|166.67|164.27|165.03|162.63|0
1688054100000|2023-06-29 15:55:00|165.03|162.63|165.65|163.25|166.54|164.14|164.9|162.5|0
1688054400000|2023-06-29 16:00:00|165.53|163.13|166.41|164.01|166.66|164.26|164.65|162.25|0
1688054700000|2023-06-29 16:05:00|166.28|163.88|165.78|163.38|167.04|164.64|165.65|163.25|0
1688055000000|2023-06-29 16:10:00|165.65|163.25|167.04|164.64|167.67|165.27|165.27|162.87|0
1688055300000|2023-06-29 16:15:00|166.79|164.39|165.65|163.25|167.93|165.53|165.52|163.12|0
1688055600000|2023-06-29 16:20:00|165.77|163.37|164.51|162.11|165.77|163.37|164.26|161.86|0
1688055900000|2023-06-29 16:25:00|164.39|161.99|163.76|161.36|165.14|162.74|163.26|160.86|0
1688056200000|2023-06-29 16:30:00|163.64|161.24|164.15|161.75|164.76|162.36|163.14|160.74|0
1688056500000|2023-06-29 16:35:00|164.02|161.62|164.39|161.99|164.9|162.5|163.65|161.25|0
1688056800000|2023-06-29 16:40:00|164.52|162.12|164.14|161.74|164.89|162.49|163.89|161.49|0
1688057100000|2023-06-29 16:45:00|164.02|161.62|164.14|161.74|164.39|161.99|163.27|160.87|0
1688057400000|2023-06-29 16:50:00|164.02|161.62|164.77|162.37|164.89|162.49|163.89|161.49|0
1688057700000|2023-06-29 16:55:00|164.89|162.49|166.4|164|167.53|165.13|164.39|161.99|0
1688058000000|2023-06-29 17:00:00|166.27|163.87|167.53|165.13|167.66|165.26|166.27|163.87|0
1688058300000|2023-06-29 17:05:00|167.66|165.26|166.72|164.32|169.95|167.55|166.72|164.32|0
1688058600000|2023-06-29 17:10:00|166.85|164.45|166.85|164.45|167.87|165.47|166.6|164.2|0
1688058900000|2023-06-29 17:15:00|166.98|164.58|165.84|163.44|167.1|164.7|165.58|163.18|0
1688059200000|2023-06-29 17:20:00|165.71|163.31|165.71|163.31|166.21|163.81|165.33|162.93|0
1688059500000|2023-06-29 17:25:00|165.83|163.43|165.45|163.05|166.59|164.19|165.33|162.93|0
1688059800000|2023-06-29 17:30:00|165.33|162.93|166.34|163.94|166.84|164.44|165.2|162.8|0
1688060100000|2023-06-29 17:35:00|166.21|163.81|166.34|163.94|167.22|164.82|166.21|163.81|0
1688060400000|2023-06-29 17:40:00|166.21|163.81|166.71|164.31|167.35|164.95|165.83|163.43|0
1688060700000|2023-06-29 17:45:00|166.84|164.44|166.59|164.19|167.47|165.07|166.46|164.06|0
1688061000000|2023-06-29 17:50:00|166.71|164.31|166.08|163.68|166.84|164.44|165.83|163.43|0
1688061300000|2023-06-29 17:55:00|166.2|163.8|168.62|166.22|169.38|166.98|165.83|163.43|0
1688061600000|2023-06-29 18:00:00|168.74|166.34|170.66|168.26|171.7|169.3|168.74|166.34|0
1688061900000|2023-06-29 18:05:00|170.79|168.39|171.56|169.16|172.21|169.81|170.53|168.13|0
1688062200000|2023-06-29 18:10:00|171.69|169.29|169.76|167.36|171.82|169.42|169.76|167.36|0
1688062500000|2023-06-29 18:15:00|169.89|167.49|168.99|166.59|169.89|167.49|168.86|166.46|0
1688062800000|2023-06-29 18:20:00|168.86|166.46|167.97|165.57|168.99|166.59|167.72|165.32|0
1688063100000|2023-06-29 18:25:00|167.84|165.44|167.97|165.57|168.61|166.21|167.72|165.32|0
1688063400000|2023-06-29 18:30:00|167.84|165.44|168.48|166.08|168.61|166.21|167.84|165.44|0
1688063700000|2023-06-29 18:35:00|168.35|165.95|167.71|165.31|168.35|165.95|167.33|164.93|0
1688064000000|2023-06-29 18:40:00|167.84|165.44|168.47|166.07|169.88|167.48|167.71|165.31|0
1688064300000|2023-06-29 18:45:00|168.35|165.95|167.96|165.56|168.47|166.07|167.33|164.93|0
1688064600000|2023-06-29 18:50:00|167.83|165.43|168.34|165.94|169.11|166.71|167.83|165.43|0
1688064900000|2023-06-29 18:55:00|168.47|166.07|167.07|164.67|168.73|166.33|167.07|164.67|0
1688065200000|2023-06-29 19:00:00|166.94|164.54|166.31|163.91|167.2|164.8|166.06|163.66|0
1688065500000|2023-06-29 19:05:00|166.18|163.78|165.93|163.53|166.56|164.16|165.8|163.4|0
1688065800000|2023-06-29 19:10:00|166.05|163.65|166.18|163.78|166.69|164.29|165.8|163.4|0
1688066100000|2023-06-29 19:15:00|166.05|163.65|166.43|164.03|166.81|164.41|165.04|162.64|0
1688066400000|2023-06-29 19:20:00|166.3|163.9|166.68|164.28|167.19|164.79|165.67|163.27|0
1688066700000|2023-06-29 19:25:00|166.56|164.16|165.67|163.27|166.56|164.16|165.54|163.14|0
1688067000000|2023-06-29 19:30:00|165.8|163.4|165.67|163.27|166.3|163.9|164.66|162.26|0
1688067300000|2023-06-29 19:35:00|165.42|163.02|166.93|164.53|167.18|164.78|165.42|163.02|0
1688067600000|2023-06-29 19:40:00|167.18|164.78|168.07|165.67|168.07|165.67|166.93|164.53|0
1688067900000|2023-06-29 19:45:00|168.2|165.8|166.04|163.64|168.33|165.93|165.92|163.52|0
1688068200000|2023-06-29 19:50:00|166.29|163.89|165.54|163.14|166.29|163.89|163.4|161|0
1688068500000|2023-06-29 19:55:00|165.79|163.39|163.65|161.25|166.29|163.89|163.03|160.63|0
1688068800000|2023-06-29 20:00:00|163.15|160.75|163.71|161.31|163.83|161.43|162.65|160.25|0
1688069100000|2023-06-29 20:05:00|163.83|161.43|163.95|161.55|164.08|161.68|163.46|161.06|0
1688069400000|2023-06-29 20:10:00|163.83|161.43|163.7|161.3|163.95|161.55|163.33|160.93|0
1688069700000|2023-06-29 20:15:00|164.03|161.23|163.78|160.98|164.15|161.35|163.53|160.73|0
1688070000000|2023-06-29 20:20:00|164.03|161.23|163.59|160.79|164.15|161.35|163.53|160.73|0
1688070300000|2023-06-29 20:25:00|163.65|160.85|163.4|160.6|163.65|160.85|163.28|160.48|0
1688070600000|2023-06-29 20:30:00|163.52|160.72|163.27|160.47|163.52|160.72|163.27|160.47|0
1688070900000|2023-06-29 20:35:00|163.15|160.35|163.4|160.6|163.52|160.72|163.15|160.35|0
1688071200000|2023-06-29 20:40:00|163.27|160.47|163.27|160.47|163.64|160.84|163.15|160.35|0
1688071500000|2023-06-29 20:45:00|163.39|160.59|163.77|160.97|163.77|160.97|163.39|160.59|0
1688071800000|2023-06-29 20:50:00|163.71|160.91|163.76|160.96|163.77|160.97|163.64|160.84|0
1688072100000|2023-06-29 20:55:00|163.64|160.84|164.33|161.53|164.33|161.53|163.64|160.84|0
1688072400000|2023-06-29 21:00:00|164.03|161.23|163.87|161.07|164.16|161.36|163.66|160.86|0
1688072700000|2023-06-29 21:05:00|163.74|160.94|163.75|160.95|163.83|161.03|163.74|160.94|0
1688073000000|2023-06-29 21:10:00|163.92|161.12|163.81|161.01|164.03|161.23|163.79|160.99|0
1688073300000|2023-06-29 21:15:00|163.77|160.97|163.82|161.02|163.92|161.12|163.77|160.97|0
1688073600000|2023-06-29 21:20:00|163.77|160.97|163.84|161.04|163.86|161.06|163.77|160.97|0
1688073900000|2023-06-29 21:25:00|163.89|161.09|163.89|161.09|163.89|161.09|163.86|161.06|0
1688074200000|2023-06-29 21:30:00|163.86|161.06|163.86|161.06|163.93|161.13|163.78|160.98|0
1688074500000|2023-06-29 21:35:00|163.84|161.04|163.84|161.04|163.84|161.04|163.84|161.04|0
1688074800000|2023-06-29 21:40:00|163.83|161.03|164|161.2|164.09|161.29|163.83|161.03|0
1688075100000|2023-06-29 21:45:00|163.98|161.18|163.98|161.18|163.98|161.18|163.91|161.11|0
1688075400000|2023-06-29 21:50:00|163.94|161.14|163.98|161.18|163.98|161.18|163.91|161.11|0
1688075700000|2023-06-29 21:55:00|163.99|161.19|163.99|161.19|163.99|161.19|163.9|161.1|0
1688076000000|2023-06-29 22:00:00|164.43|161.63|164.68|161.88|164.99|162.19|164.43|161.63|0
1688076300000|2023-06-29 22:05:00|164.62|161.82|164.49|161.69|164.87|162.07|164.49|161.69|0
1688076600000|2023-06-29 22:10:00|164.36|161.56|164.86|162.06|164.86|162.06|164.24|161.44|0
1688076900000|2023-06-29 22:15:00|164.99|162.19|164.24|161.44|164.99|162.19|164.24|161.44|0
1688077200000|2023-06-29 22:20:00|164.11|161.31|164.18|161.38|164.24|161.44|163.86|161.06|0
1688077500000|2023-06-29 22:25:00|164.11|161.31|164.11|161.31|164.11|161.31|163.98|161.18|0
1688077800000|2023-06-29 22:30:00|163.98|161.18|164.42|161.62|164.42|161.62|163.98|161.18|0
1688078100000|2023-06-29 22:35:00|164.48|161.68|164.42|161.62|164.48|161.68|164.11|161.31|0
1688078400000|2023-06-29 22:40:00|164.36|161.56|164.48|161.68|164.6|161.8|164.35|161.55|0
1688078700000|2023-06-29 22:45:00|164.35|161.55|164.23|161.43|164.35|161.55|164.23|161.43|0
1688079000000|2023-06-29 22:50:00|164.29|161.49|164.1|161.3|164.35|161.55|164.1|161.3|0
1688079300000|2023-06-29 22:55:00|164.17|161.37|164.22|161.42|164.23|161.43|164.1|161.3|0
1688079600000|2023-06-29 23:00:00|164.16|161.36|163.85|161.05|164.22|161.42|163.85|161.05|0
1688079900000|2023-06-29 23:05:00|163.72|160.92|163.72|160.92|163.72|160.92|163.6|160.8|0
1688080200000|2023-06-29 23:10:00|163.85|161.05|163.97|161.17|163.97|161.17|163.72|160.92|0
1688080500000|2023-06-29 23:15:00|164.03|161.23|163.84|161.04|164.09|161.29|163.72|160.92|0
1688080800000|2023-06-29 23:20:00|163.97|161.17|163.84|161.04|164.09|161.29|163.84|161.04|0
1688081100000|2023-06-29 23:25:00|163.78|160.98|163.72|160.92|163.84|161.04|163.59|160.79|0
1688081400000|2023-06-29 23:30:00|163.84|161.04|163.34|160.54|163.84|161.04|162.72|159.92|0
1688081700000|2023-06-29 23:35:00|163.46|160.66|163.71|160.91|163.84|161.04|163.34|160.54|0
1688082000000|2023-06-29 23:40:00|163.59|160.79|163.71|160.91|163.78|160.98|163.59|160.79|0
1688082300000|2023-06-29 23:45:00|163.65|160.85|163.71|160.91|163.84|161.04|163.34|160.54|0
1688082600000|2023-06-29 23:50:00|163.83|161.03|163.46|160.66|163.83|161.03|163.46|160.66|0
1688082900000|2023-06-29 23:55:00|163.58|160.78|163.46|160.66|163.58|160.78|163.46|160.66|0
1688083200000|2023-06-30 00:00:00|163.33|160.53|164.2|161.4|164.58|161.78|163.08|160.28|0
1688083500000|2023-06-30 00:05:00|164.08|161.28|164.7|161.9|164.7|161.9|164.08|161.28|0
1688083800000|2023-06-30 00:10:00|164.83|162.03|165.45|162.65|165.45|162.65|164.83|162.03|0
1688084100000|2023-06-30 00:15:00|165.33|162.53|165.07|162.27|165.45|162.65|164.82|162.02|0
1688084400000|2023-06-30 00:20:00|164.95|162.15|164.82|162.02|165.07|162.27|164.82|162.02|0
1688084700000|2023-06-30 00:25:00|164.7|161.9|164.95|162.15|164.95|162.15|164.57|161.77|0
1688085000000|2023-06-30 00:30:00|164.82|162.02|164.69|161.89|164.95|162.15|164.44|161.64|0
1688085300000|2023-06-30 00:35:00|164.82|162.02|164.82|162.02|165.32|162.52|164.82|162.02|0
1688085600000|2023-06-30 00:40:00|164.69|161.89|164.57|161.77|164.82|162.02|164.32|161.52|0
1688085900000|2023-06-30 00:45:00|164.51|161.71|164.56|161.76|164.57|161.77|164.31|161.51|0
1688086200000|2023-06-30 00:50:00|164.69|161.89|164.94|162.14|165.06|162.26|164.56|161.76|0
1688086500000|2023-06-30 00:55:00|164.81|162.01|164.44|161.64|164.88|162.08|164.19|161.39|0
1688086800000|2023-06-30 01:00:00|164.31|161.51|163.44|160.64|164.44|161.64|163.19|160.39|0
1688087100000|2023-06-30 01:05:00|163.5|160.7|163.19|160.39|163.81|161.01|163.06|160.26|0
1688087400000|2023-06-30 01:10:00|163.25|160.45|162.81|160.01|163.31|160.51|162.81|160.01|0
1688087700000|2023-06-30 01:15:00|162.69|159.89|162.07|159.27|162.81|160.01|161.94|159.14|0
1688088000000|2023-06-30 01:20:00|161.94|159.14|162.19|159.39|162.44|159.64|161.94|159.14|0
1688088300000|2023-06-30 01:25:00|162.06|159.26|162.19|159.39|162.37|159.57|161.94|159.14|0
1688088600000|2023-06-30 01:30:00|162.43|159.63|162.68|159.88|163.18|160.38|162.19|159.39|0
1688088900000|2023-06-30 01:35:00|162.8|160|162.18|159.38|162.8|160|162.06|159.26|0
1688089200000|2023-06-30 01:40:00|162.25|159.45|162.43|159.63|162.43|159.63|161.81|159.01|0
1688089500000|2023-06-30 01:45:00|162.3|159.5|162.3|159.5|162.68|159.88|162.3|159.5|0
1688089800000|2023-06-30 01:50:00|162.18|159.38|162.3|159.5|162.43|159.63|162.18|159.38|0
1688090100000|2023-06-30 01:55:00|162.18|159.38|162.18|159.38|162.3|159.5|161.93|159.13|0
1688090400000|2023-06-30 02:00:00|162.3|159.5|161.31|158.51|162.3|159.5|161.31|158.51|0
1688090700000|2023-06-30 02:05:00|161.43|158.63|161.5|158.7|161.56|158.76|160.94|158.14|0
1688091000000|2023-06-30 02:10:00|161.43|158.63|161.8|159|161.8|159|161.43|158.63|0
1688091300000|2023-06-30 02:15:00|161.68|158.88|161.92|159.12|162.05|159.25|161.55|158.75|0
1688091600000|2023-06-30 02:20:00|161.99|159.19|161.8|159|162.05|159.25|161.67|158.87|0
1688091900000|2023-06-30 02:25:00|161.92|159.12|162.04|159.24|162.04|159.24|161.67|158.87|0
1688092200000|2023-06-30 02:30:00|161.92|159.12|161.55|158.75|162.04|159.24|161.55|158.75|0
1688092500000|2023-06-30 02:35:00|161.67|158.87|161.79|158.99|161.92|159.12|161.67|158.87|0
1688092800000|2023-06-30 02:40:00|161.86|159.06|161.79|158.99|161.92|159.12|161.79|158.99|0
1688093100000|2023-06-30 02:45:00|161.73|158.93|162.28|159.48|162.53|159.73|161.73|158.93|0
1688093400000|2023-06-30 02:50:00|162.41|159.61|162.41|159.61|162.41|159.61|162.28|159.48|0
1688093700000|2023-06-30 02:55:00|162.28|159.48|162.41|159.61|162.41|159.61|162.16|159.36|0
1688094000000|2023-06-30 03:00:00|162.4|159.6|162.16|159.36|162.53|159.73|162.16|159.36|0
1688094300000|2023-06-30 03:05:00|162.03|159.23|162.4|159.6|162.53|159.73|161.91|159.11|0
1688094600000|2023-06-30 03:10:00|162.47|159.67|162.28|159.48|162.77|159.97|162.15|159.35|0
1688094900000|2023-06-30 03:15:00|162.4|159.6|162.27|159.47|162.52|159.72|162.27|159.47|0
1688095200000|2023-06-30 03:20:00|162.15|159.35|162.52|159.72|162.65|159.85|162.03|159.23|0
1688095500000|2023-06-30 03:25:00|162.4|159.6|162.4|159.6|162.52|159.72|162.4|159.6|0
1688095800000|2023-06-30 03:30:00|162.52|159.72|163.51|160.71|163.64|160.84|162.34|159.54|0
1688096100000|2023-06-30 03:35:00|163.39|160.59|163.64|160.84|163.89|161.09|163.39|160.59|0
1688096400000|2023-06-30 03:40:00|163.76|160.96|163.51|160.71|163.83|161.03|163.39|160.59|0
1688096700000|2023-06-30 03:45:00|163.63|160.83|163.26|160.46|163.7|160.9|163.26|160.46|0
1688097000000|2023-06-30 03:50:00|163.32|160.52|163.26|160.46|163.51|160.71|163.01|160.21|0
1688097300000|2023-06-30 03:55:00|163.38|160.58|163.5|160.7|163.51|160.71|163.38|160.58|0
1688097600000|2023-06-30 04:00:00|163.38|160.58|163.25|160.45|163.44|160.64|163.25|160.45|0
1688097900000|2023-06-30 04:05:00|163.32|160.52|163.63|160.83|163.75|160.95|163.32|160.52|0
1688098200000|2023-06-30 04:10:00|163.57|160.77|163.5|160.7|163.63|160.83|163.5|160.7|0
1688098500000|2023-06-30 04:15:00|163.38|160.58|163.25|160.45|163.38|160.58|163.13|160.33|0
1688098800000|2023-06-30 04:20:00|163.37|160.57|163.37|160.57|163.37|160.57|163.12|160.32|0
1688099100000|2023-06-30 04:25:00|163.5|160.7|163.12|160.32|163.5|160.7|163.12|160.32|0
1688099400000|2023-06-30 04:30:00|163.25|160.45|163|160.2|163.25|160.45|163|160.2|0
1688099700000|2023-06-30 04:35:00|163.12|160.32|163.12|160.32|163.24|160.44|163.12|160.32|0
1688100000000|2023-06-30 04:40:00|163.18|160.38|163.37|160.57|163.37|160.57|163.12|160.32|0
1688100300000|2023-06-30 04:45:00|163.24|160.44|163.24|160.44|163.36|160.56|163.12|160.32|0
1688100600000|2023-06-30 04:50:00|163.12|160.32|163.11|160.31|163.12|160.32|162.99|160.19|0
1688100900000|2023-06-30 04:55:00|162.99|160.19|163.11|160.31|163.24|160.44|162.86|160.06|0
1688101200000|2023-06-30 05:00:00|162.99|160.19|162.61|159.81|162.99|160.19|162.49|159.69|0
1688101500000|2023-06-30 05:05:00|162.49|159.69|162.74|159.94|162.74|159.94|162.24|159.44|0
1688101800000|2023-06-30 05:10:00|162.68|159.88|162.36|159.56|162.74|159.94|162.36|159.56|0
1688102100000|2023-06-30 05:15:00|162.24|159.44|161.99|159.19|162.36|159.56|161.87|159.07|0
1688102400000|2023-06-30 05:20:00|162.05|159.25|161.49|158.69|162.24|159.44|161.49|158.69|0
1688102700000|2023-06-30 05:25:00|161.37|158.57|161.37|158.57|161.49|158.69|161.12|158.32|0
1688103000000|2023-06-30 05:30:00|161.24|158.44|161.12|158.32|161.37|158.57|160.5|157.7|0
1688103300000|2023-06-30 05:35:00|161|158.2|161.12|158.32|161.55|158.75|160.99|158.19|0
1688103600000|2023-06-30 05:40:00|161.24|158.44|161.36|158.56|161.49|158.69|161.24|158.44|0
1688103900000|2023-06-30 05:45:00|161.24|158.44|161.36|158.56|161.49|158.69|161.12|158.32|0
1688104200000|2023-06-30 05:50:00|161.48|158.68|161.48|158.68|161.73|158.93|161.36|158.56|0
1688104500000|2023-06-30 05:55:00|161.36|158.56|161.36|158.56|161.73|158.93|161.36|158.56|0
1688104800000|2023-06-30 06:00:00|161.3|158.5|161.73|158.93|161.97|159.17|161.23|158.43|0
1688105100000|2023-06-30 06:05:00|161.65|159.25|161.9|159.5|161.96|159.56|161.53|159.13|0
1688105400000|2023-06-30 06:10:00|161.84|159.44|161.9|159.5|162.64|160.24|161.84|159.44|0
1688105700000|2023-06-30 06:15:00|161.84|159.44|162.39|159.99|162.64|160.24|161.71|159.31|0
1688106000000|2023-06-30 06:20:00|162.51|160.11|162.76|160.36|162.95|160.55|162.39|159.99|0
1688106300000|2023-06-30 06:25:00|162.64|160.24|162.64|160.24|162.76|160.36|162.51|160.11|0
1688106600000|2023-06-30 06:30:00|162.63|160.23|162.63|160.23|162.76|160.36|162.39|159.99|0
1688106900000|2023-06-30 06:35:00|162.7|160.3|162.51|160.11|162.7|160.3|162.26|159.86|0
1688107200000|2023-06-30 06:40:00|162.63|160.23|162.75|160.35|162.76|160.36|162.38|159.98|0
1688107500000|2023-06-30 06:45:00|162.69|160.29|162.63|160.23|162.88|160.48|162.38|159.98|0
1688107800000|2023-06-30 06:50:00|162.5|160.1|163|160.6|163.19|160.79|162.5|160.1|0
1688108100000|2023-06-30 06:55:00|163.12|160.72|163.25|160.85|163.25|160.85|162.69|160.29|0
1688108400000|2023-06-30 07:00:00|163.56|161.16|163.62|161.22|163.75|161.35|163.12|160.72|0
1688108700000|2023-06-30 07:05:00|163.5|161.1|162.87|160.47|163.74|161.34|162.37|159.97|0
1688109000000|2023-06-30 07:10:00|162.94|160.54|162.62|160.22|163.74|161.34|162.5|160.1|0
1688109300000|2023-06-30 07:15:00|162.74|160.34|162.49|160.09|163.49|161.09|162.37|159.97|0
1688109600000|2023-06-30 07:20:00|162.44|160.04|162.99|160.59|163.12|160.72|162.37|159.97|0
1688109900000|2023-06-30 07:25:00|162.93|160.53|162.74|160.34|163.11|160.71|162.37|159.97|0
1688110200000|2023-06-30 07:30:00|162.62|160.22|162.86|160.46|163.36|160.96|162.37|159.97|0
1688110500000|2023-06-30 07:35:00|162.99|160.59|162.74|160.34|162.99|160.59|162.12|159.72|0
1688110800000|2023-06-30 07:40:00|162.61|160.21|162.49|160.09|162.86|160.46|162.24|159.84|0
1688111100000|2023-06-30 07:45:00|162.43|160.03|161.62|159.22|162.49|160.09|161.49|159.09|0
1688111400000|2023-06-30 07:50:00|161.49|159.09|161.24|158.84|161.49|159.09|161.12|158.72|0
1688111700000|2023-06-30 07:55:00|161.12|158.72|161.37|158.97|161.61|159.21|161.12|158.72|0
1688112000000|2023-06-30 08:00:00|161.12|158.72|160.38|157.98|161.49|159.09|160.26|157.86|0
1688112300000|2023-06-30 08:05:00|160.26|157.86|160.75|158.35|160.87|158.47|160.13|157.73|0
1688112600000|2023-06-30 08:10:00|160.62|158.22|160.87|158.47|160.99|158.59|160.38|157.98|0
1688112900000|2023-06-30 08:15:00|160.99|158.59|160.99|158.59|161.36|158.96|160.99|158.59|0
1688113200000|2023-06-30 08:20:00|160.87|158.47|160.74|158.34|161.48|159.08|160.74|158.34|0
1688113500000|2023-06-30 08:25:00|160.81|158.41|160.99|158.59|161.11|158.71|160.62|158.22|0
1688113800000|2023-06-30 08:30:00|160.86|158.46|160.86|158.46|160.99|158.59|160.62|158.22|0
1688114100000|2023-06-30 08:35:00|160.8|158.4|160|157.6|160.8|158.4|160|157.6|0
1688114400000|2023-06-30 08:40:00|159.88|157.48|159.38|156.98|160|157.6|159.26|156.86|0
1688114700000|2023-06-30 08:45:00|159.26|156.86|159.5|157.1|159.75|157.35|159.26|156.86|0
1688115000000|2023-06-30 08:50:00|159.38|156.98|158.77|156.37|159.63|157.23|158.65|156.25|0
1688115300000|2023-06-30 08:55:00|158.65|156.25|158.77|156.37|158.95|156.55|158.4|156|0
1688115600000|2023-06-30 09:00:00|158.52|156.12|157.54|155.14|158.89|156.49|157.42|155.02|0
1688115900000|2023-06-30 09:05:00|157.42|155.02|157.66|155.26|158.4|156|157.42|155.02|0
1688116200000|2023-06-30 09:10:00|157.79|155.39|158.27|155.87|158.39|155.99|157.79|155.39|0
1688116500000|2023-06-30 09:15:00|158.15|155.75|158.33|155.93|158.33|155.93|158.03|155.63|0
1688116800000|2023-06-30 09:20:00|158.39|155.99|157.78|155.38|158.39|155.99|157.54|155.14|0
1688117100000|2023-06-30 09:25:00|157.66|155.26|157.87|155.47|157.87|155.47|156.93|154.53|0
1688117400000|2023-06-30 09:30:00|156.65|154.25|157.37|154.97|157.49|155.09|156.53|154.13|0
1688117700000|2023-06-30 09:35:00|157.49|155.09|157.49|155.09|157.73|155.33|157.24|154.84|0
1688118000000|2023-06-30 09:40:00|157.61|155.21|157.24|154.84|157.61|155.21|157.12|154.72|0
1688118300000|2023-06-30 09:45:00|157.36|154.96|157|154.6|157.36|154.96|156.88|154.48|0
1688118600000|2023-06-30 09:50:00|156.88|154.48|156.87|154.47|157|154.6|156.63|154.23|0
1688118900000|2023-06-30 09:55:00|157|154.6|157.48|155.08|157.48|155.08|156.75|154.35|0
1688119200000|2023-06-30 10:00:00|157.36|154.96|157.48|155.08|157.48|155.08|157.11|154.71|0
1688119500000|2023-06-30 10:05:00|157.6|155.2|156.51|154.11|157.6|155.2|156.39|153.99|0
1688119800000|2023-06-30 10:10:00|156.39|153.99|156.02|153.62|156.57|154.17|155.9|153.5|0
1688120100000|2023-06-30 10:15:00|156.14|153.74|156.26|153.86|156.38|153.98|155.9|153.5|0
1688120400000|2023-06-30 10:20:00|156.14|153.74|156.5|154.1|156.62|154.22|156.02|153.62|0
1688120700000|2023-06-30 10:25:00|156.38|153.98|156.38|153.98|156.5|154.1|156.14|153.74|0
1688121000000|2023-06-30 10:30:00|156.26|153.86|156.14|153.74|156.62|154.22|156.14|153.74|0
1688121300000|2023-06-30 10:35:00|156.26|153.86|156.13|153.73|156.38|153.98|156.01|153.61|0
1688121600000|2023-06-30 10:40:00|156.25|153.85|155.29|152.89|156.25|153.85|155.29|152.89|0
1688121900000|2023-06-30 10:45:00|155.41|153.01|154.81|152.41|155.53|153.13|154.81|152.41|0
1688122200000|2023-06-30 10:50:00|154.45|152.05|155.17|152.77|155.17|152.77|154.21|151.81|0
1688122500000|2023-06-30 10:55:00|155.29|152.89|155.4|153|155.4|153|155.04|152.64|0
1688122800000|2023-06-30 11:00:00|155.52|153.12|154.92|152.52|155.52|153.12|154.74|152.34|0
1688123100000|2023-06-30 11:05:00|155.16|152.76|155.52|153.12|155.52|153.12|155.16|152.76|0
1688123400000|2023-06-30 11:10:00|155.64|153.24|155.88|153.48|155.88|153.48|155.64|153.24|0
1688123700000|2023-06-30 11:15:00|155.76|153.36|156.12|153.72|156.36|153.96|155.76|153.36|0
1688124000000|2023-06-30 11:20:00|156|153.6|156.12|153.72|156.36|153.96|156|153.6|0
1688124300000|2023-06-30 11:25:00|156.36|153.96|156.24|153.84|156.36|153.96|156.12|153.72|0
1688124600000|2023-06-30 11:30:00|156.3|153.9|156|153.6|156.36|153.96|156|153.6|0
1688124900000|2023-06-30 11:35:00|155.88|153.48|156.48|154.08|156.48|154.08|155.88|153.48|0
1688125200000|2023-06-30 11:40:00|156.54|154.14|156.35|153.95|156.6|154.2|156.23|153.83|0
1688125500000|2023-06-30 11:45:00|156.48|154.08|156.47|154.07|156.6|154.2|156.23|153.83|0
1688125800000|2023-06-30 11:50:00|156.6|154.2|156.71|154.31|157.08|154.68|156.23|153.83|0
1688126100000|2023-06-30 11:55:00|156.59|154.19|156.35|153.95|156.66|154.26|156.23|153.83|0
1688126400000|2023-06-30 12:00:00|156.29|153.89|155.26|152.86|156.29|153.89|155.14|152.74|0
1688126700000|2023-06-30 12:05:00|155.14|152.74|154.78|152.38|155.5|153.1|154.78|152.38|0
1688127000000|2023-06-30 12:10:00|154.72|152.32|155.14|152.74|155.26|152.86|154.66|152.26|0
1688127300000|2023-06-30 12:15:00|155.26|152.86|155.14|152.74|155.26|152.86|154.78|152.38|0
1688127600000|2023-06-30 12:20:00|155.26|152.86|155.26|152.86|155.5|153.1|155.14|152.74|0
1688127900000|2023-06-30 12:25:00|155.14|152.74|155.2|152.8|155.5|153.1|154.78|152.38|0
1688128200000|2023-06-30 12:30:00|155.38|152.98|152.59|150.19|155.38|152.98|151.26|148.86|0
1688128500000|2023-06-30 12:35:00|152.47|150.07|152.94|150.54|153.89|151.49|151.83|149.43|0
1688128800000|2023-06-30 12:40:00|152.71|150.31|152.91|150.51|153.65|151.25|152.44|150.04|0
1688129100000|2023-06-30 12:45:00|152.8|150.4|152.68|150.28|153.62|151.22|152.68|150.28|0
1688129400000|2023-06-30 12:50:00|152.8|150.4|153.5|151.1|153.62|151.22|152.56|150.16|0
1688129700000|2023-06-30 12:55:00|153.62|151.22|152.56|150.16|153.62|151.22|152.56|150.16|0
1688130000000|2023-06-30 13:00:00|152.44|150.04|151.15|148.75|152.44|150.04|151.15|148.75|0
1688130300000|2023-06-30 13:05:00|151.03|148.63|150.91|148.51|151.03|148.63|150.1|147.7|0
1688130600000|2023-06-30 13:10:00|150.68|148.28|149.98|147.58|150.74|148.34|149.75|147.35|0
1688130900000|2023-06-30 13:15:00|150.21|147.81|149.98|147.58|150.56|148.16|149.75|147.35|0
1688131200000|2023-06-30 13:20:00|150.1|147.7|150.56|148.16|150.79|148.39|149.98|147.58|0
1688131500000|2023-06-30 13:25:00|150.79|148.39|150.56|148.16|150.97|148.57|149.75|147.35|0
1688131800000|2023-06-30 13:30:00|150.68|148.28|149.51|147.11|151.96|149.56|148.93|146.53|0
1688132100000|2023-06-30 13:35:00|149.28|146.88|148.58|146.18|150.09|147.69|148.58|146.18|0
1688132400000|2023-06-30 13:40:00|148.47|146.07|147.99|145.59|150.73|148.33|147.32|144.92|0
1688132700000|2023-06-30 13:45:00|148.1|145.7|147.19|144.79|149.82|147.42|147.07|144.67|0
1688133000000|2023-06-30 13:50:00|146.85|144.45|148.25|145.85|148.82|146.42|146.85|144.45|0
1688133300000|2023-06-30 13:55:00|148.14|145.74|148.36|145.96|148.36|145.96|146.88|144.48|0
1688133600000|2023-06-30 14:00:00|148.13|145.73|146.99|144.59|148.31|145.91|146.54|144.14|0
1688133900000|2023-06-30 14:05:00|146.77|144.37|146.09|143.69|147.11|144.71|146.09|143.69|0
1688134200000|2023-06-30 14:10:00|145.97|143.57|146.08|143.68|146.2|143.8|145.07|142.67|0
1688134500000|2023-06-30 14:15:00|145.86|143.46|144.51|142.11|145.86|143.46|144.51|142.11|0
1688134800000|2023-06-30 14:20:00|144.39|141.99|146.42|144.02|146.53|144.13|143.83|141.43|0
1688135100000|2023-06-30 14:25:00|146.53|144.13|145.29|142.89|146.53|144.13|145.18|142.78|0
1688135400000|2023-06-30 14:30:00|145.18|142.78|145.29|142.89|145.4|143|143.94|141.54|0
1688135700000|2023-06-30 14:35:00|145.4|143|146.87|144.47|147.89|145.49|145.4|143|0
1688136000000|2023-06-30 14:40:00|146.98|144.58|147.32|144.92|147.44|145.04|146.08|143.68|0
1688136300000|2023-06-30 14:45:00|147.44|145.04|149.15|146.75|149.26|146.86|146.75|144.35|0
1688136600000|2023-06-30 14:50:00|148.92|146.52|145.8|143.4|149.49|147.09|145.69|143.29|0
1688136900000|2023-06-30 14:55:00|145.69|143.29|146.14|143.74|146.82|144.42|145.35|142.95|0
1688137200000|2023-06-30 15:00:00|146.03|143.63|145.69|143.29|146.71|144.31|145.46|143.06|0
1688137500000|2023-06-30 15:05:00|145.57|143.17|144.89|142.49|146.03|143.63|144.89|142.49|0
1688137800000|2023-06-30 15:10:00|144.78|142.38|144.89|142.49|145.46|143.06|144.11|141.71|0
1688138100000|2023-06-30 15:15:00|144.78|142.38|144.78|142.38|145|142.6|144.33|141.93|0
1688138400000|2023-06-30 15:20:00|144.89|142.49|145.45|143.05|145.57|143.17|144.66|142.26|0
1688138700000|2023-06-30 15:25:00|145.57|143.17|146.02|143.62|146.7|144.3|145.45|143.05|0
1688139000000|2023-06-30 15:30:00|146.24|143.84|147.72|145.32|147.84|145.44|146.24|143.84|0
1688139300000|2023-06-30 15:35:00|147.84|145.44|147.95|145.55|147.95|145.55|146.92|144.52|0
1688139600000|2023-06-30 15:40:00|147.84|145.44|148.98|146.58|148.98|146.58|147.84|145.44|0
1688139900000|2023-06-30 15:45:00|148.87|146.47|148.29|145.89|149.09|146.69|148.06|145.66|0
1688140200000|2023-06-30 15:50:00|148.18|145.78|148.86|146.46|149.09|146.69|148.06|145.66|0
1688140500000|2023-06-30 15:55:00|148.98|146.58|147.14|144.74|149.09|146.69|147.14|144.74|0
1688140800000|2023-06-30 16:00:00|147.03|144.63|146.46|144.06|147.37|144.97|146.46|144.06|0
1688141100000|2023-06-30 16:05:00|146.57|144.17|147.83|145.43|147.94|145.54|146.23|143.83|0
1688141400000|2023-06-30 16:10:00|147.71|145.31|146.8|144.4|147.83|145.43|146.68|144.28|0
1688141700000|2023-06-30 16:15:00|146.91|144.51|145.89|143.49|146.91|144.51|145.89|143.49|0
1688142000000|2023-06-30 16:20:00|146|143.6|144.64|142.24|146|143.6|144.64|142.24|0
1688142300000|2023-06-30 16:25:00|144.53|142.13|144.42|142.02|145.09|142.69|144.42|142.02|0
1688142600000|2023-06-30 16:30:00|144.3|141.9|144.3|141.9|144.42|142.02|143.74|141.34|0
1688142900000|2023-06-30 16:35:00|144.19|141.79|144.19|141.79|144.53|142.13|143.74|141.34|0
1688143200000|2023-06-30 16:40:00|144.08|141.68|144.19|141.79|144.3|141.9|143.85|141.45|0
1688143500000|2023-06-30 16:45:00|144.08|141.68|143.29|140.89|144.19|141.79|142.95|140.55|0
1688143800000|2023-06-30 16:50:00|143.18|140.78|142.62|140.22|143.51|141.11|142.62|140.22|0
1688144100000|2023-06-30 16:55:00|142.51|140.11|142.6|140.2|144.15|141.75|142.15|139.75|0
1688144400000|2023-06-30 17:00:00|142.49|140.09|143.15|140.75|143.6|141.2|142.26|139.86|0
1688144700000|2023-06-30 17:05:00|143.27|140.87|142.71|140.31|143.27|140.87|142.15|139.75|0
1688145000000|2023-06-30 17:10:00|142.82|140.42|142.93|140.53|143.15|140.75|142.26|139.86|0
1688145300000|2023-06-30 17:15:00|142.82|140.42|142.7|140.3|143.04|140.64|142.37|139.97|0
1688145600000|2023-06-30 17:20:00|142.59|140.19|142.59|140.19|143.15|140.75|142.37|139.97|0
1688145900000|2023-06-30 17:25:00|142.7|140.3|142.37|139.97|142.81|140.41|142.25|139.85|0
1688146200000|2023-06-30 17:30:00|142.25|139.85|140.92|138.52|142.37|139.97|140.59|138.19|0
1688146500000|2023-06-30 17:35:00|140.81|138.41|142.14|139.74|142.14|139.74|140.7|138.3|0
1688146800000|2023-06-30 17:40:00|142.25|139.85|142.25|139.85|142.7|140.3|141.81|139.41|0
1688147100000|2023-06-30 17:45:00|142.14|139.74|141.03|138.63|142.58|140.18|141.03|138.63|0
1688147400000|2023-06-30 17:50:00|141.14|138.74|141.58|139.18|141.58|139.18|141.03|138.63|0
1688147700000|2023-06-30 17:55:00|141.47|139.07|141.14|138.74|141.91|139.51|141.14|138.74|0
1688148000000|2023-06-30 18:00:00|141.03|138.63|141.25|138.85|141.47|139.07|140.58|138.18|0
1688148300000|2023-06-30 18:05:00|141.13|138.73|140.69|138.29|141.13|138.73|140.47|138.07|0
1688148600000|2023-06-30 18:10:00|140.8|138.4|141.46|139.06|141.8|139.4|140.8|138.4|0
1688148900000|2023-06-30 18:15:00|141.35|138.95|141.24|138.84|141.35|138.95|140.58|138.18|0
1688149200000|2023-06-30 18:20:00|141.35|138.95|141.35|138.95|141.68|139.28|141.13|138.73|0
1688149500000|2023-06-30 18:25:00|141.46|139.06|139.91|137.51|141.57|139.17|139.7|137.3|0
1688149800000|2023-06-30 18:30:00|139.8|137.4|140.46|138.06|141.01|138.61|139.8|137.4|0
1688150100000|2023-06-30 18:35:00|140.35|137.95|139.91|137.51|140.68|138.28|139.91|137.51|0
1688150400000|2023-06-30 18:40:00|140.02|137.62|140.02|137.62|140.68|138.28|139.91|137.51|0
1688150700000|2023-06-30 18:45:00|140.13|137.73|140.35|137.95|141.23|138.83|140.02|137.62|0
1688151000000|2023-06-30 18:50:00|140.46|138.06|140.46|138.06|140.68|138.28|139.91|137.51|0
1688151300000|2023-06-30 18:55:00|140.35|137.95|140.68|138.28|141.78|139.38|140.35|137.95|0
1688151600000|2023-06-30 19:00:00|140.45|138.05|141.12|138.72|141.56|139.16|140.34|137.94|0
1688151900000|2023-06-30 19:05:00|141.23|138.83|141.22|138.82|141.89|139.49|140.78|138.38|0
1688152200000|2023-06-30 19:10:00|141.11|138.71|140.01|137.61|141.33|138.93|140.01|137.61|0
1688152500000|2023-06-30 19:15:00|139.9|137.5|140.34|137.94|140.45|138.05|139.57|137.17|0
1688152800000|2023-06-30 19:20:00|140.45|138.05|140.89|138.49|141.55|139.15|140.45|138.05|0
1688153100000|2023-06-30 19:25:00|141.11|138.71|140|137.6|141.22|138.82|140|137.6|0
1688153400000|2023-06-30 19:30:00|140.11|137.71|140.22|137.82|140.89|138.49|139.9|137.5|0
1688153700000|2023-06-30 19:35:00|140.33|137.93|139.45|137.05|140.44|138.04|139.12|136.72|0
1688154000000|2023-06-30 19:40:00|139.56|137.16|140.44|138.04|140.88|138.48|139.34|136.94|0
1688154300000|2023-06-30 19:45:00|140.77|138.37|140.77|138.37|141.65|139.25|140.55|138.15|0
1688154600000|2023-06-30 19:50:00|140.99|138.59|139.01|136.61|141.1|138.7|138.9|136.5|0
1688154900000|2023-06-30 19:55:00|138.9|136.5|143.54|141.14|143.54|141.14|138.9|136.5|0
1688155200000|2023-06-30 20:00:00|143.88|141.48|144.78|142.38|146.25|143.85|143.54|141.14|0
1688155500000|2023-06-30 20:05:00|144.89|142.49|144.32|141.92|145|142.6|143.88|141.48|0
1688155800000|2023-06-30 20:10:00|144.21|141.81|145.45|143.05|145.45|143.05|144.1|141.7|0
1685577600000|2023-06-01 00:00:00|309.81|307.01|308.97|306.17|310.65|307.85|308.97|306.17|0
1685577900000|2023-06-01 00:05:00|308.8|306|309.13|306.33|309.47|306.67|308.8|306|0
1685578200000|2023-06-01 00:10:00|309.3|306.5|309.47|306.67|309.8|307|308.97|306.17|0
1685578500000|2023-06-01 00:15:00|309.3|306.5|309.63|306.83|309.97|307.17|309.3|306.5|0
1685578800000|2023-06-01 00:20:00|309.47|306.67|308.83|306.03|310.42|307.62|308.73|305.93|0
1685579100000|2023-06-01 00:25:00|309|306.2|309.34|306.54|309.51|306.71|308.83|306.03|0
1685579400000|2023-06-01 00:30:00|309.5|306.7|309.34|306.54|309.67|306.87|309.17|306.37|0
1685579700000|2023-06-01 00:35:00|309.5|306.7|311.02|308.22|311.19|308.39|309.34|306.54|0
1685580000000|2023-06-01 00:40:00|310.85|308.05|312.71|309.91|313.04|310.24|310.85|308.05|0
1685580300000|2023-06-01 00:45:00|312.88|310.08|314.23|311.43|314.74|311.94|312.88|310.08|0
1685580600000|2023-06-01 00:50:00|314.4|311.6|313.38|310.58|314.4|311.6|312.53|309.73|0
1685580900000|2023-06-01 00:55:00|313.72|310.92|313.38|310.58|313.89|311.09|313.21|310.41|0
1685581200000|2023-06-01 01:00:00|313.21|310.41|312.19|309.39|313.21|310.41|312.02|309.22|0
1685581500000|2023-06-01 01:05:00|312.11|309.31|312.7|309.9|313.55|310.75|312.02|309.22|0
1685581800000|2023-06-01 01:10:00|312.62|309.82|312.7|309.9|313.21|310.41|312.53|309.73|0
1685582100000|2023-06-01 01:15:00|312.62|309.82|311.85|309.05|313.21|310.41|311.85|309.05|0
1685582400000|2023-06-01 01:20:00|311.68|308.88|310.67|307.87|311.85|309.05|310.59|307.79|0
1685582700000|2023-06-01 01:25:00|310.5|307.7|308.31|305.51|310.67|307.87|305.47|302.67|0
1685583000000|2023-06-01 01:30:00|308.14|305.34|309.15|306.35|309.82|307.02|307.9|305.1|0
1685583300000|2023-06-01 01:35:00|309.32|306.52|311.17|308.37|311.34|308.54|308.65|305.85|0
1685583600000|2023-06-01 01:40:00|311.34|308.54|313.88|311.08|314.55|311.75|310.5|307.7|0
1685583900000|2023-06-01 01:45:00|317.19|314.39|315.4|312.6|317.19|314.39|314.55|311.75|0
1685584200000|2023-06-01 01:50:00|315.23|312.43|315.06|312.26|318.3|315.5|314.38|311.58|0
1685584500000|2023-06-01 01:55:00|315.23|312.43|313.53|310.73|315.23|312.43|313.36|310.56|0
1685584800000|2023-06-01 02:00:00|313.7|310.9|312.68|309.88|313.87|311.07|312.51|309.71|0
1685585100000|2023-06-01 02:05:00|312.85|310.05|313.36|310.56|313.79|310.99|312.68|309.88|0
1685585400000|2023-06-01 02:10:00|313.19|310.39|314.21|311.41|314.72|311.92|312.85|310.05|0
1685585700000|2023-06-01 02:15:00|314.38|311.58|316.16|313.36|316.16|313.36|313.7|310.9|0
1685586000000|2023-06-01 02:20:00|316.07|313.27|314.37|311.57|316.76|313.96|314.03|311.23|0
1685586300000|2023-06-01 02:25:00|314.54|311.74|314.88|312.08|315.39|312.59|314.54|311.74|0
1685586600000|2023-06-01 02:30:00|315.05|312.25|313.18|310.38|315.05|312.25|313.01|310.21|0
1685586900000|2023-06-01 02:35:00|313.1|310.3|313.01|310.21|313.18|310.38|312.51|309.71|0
1685587200000|2023-06-01 02:40:00|312.84|310.04|312.5|309.7|313.35|310.55|312.5|309.7|0
1685587500000|2023-06-01 02:45:00|312|309.2|313.01|310.21|313.01|310.21|312|309.2|0
1685587800000|2023-06-01 02:50:00|313.18|310.38|313.52|310.72|314.2|311.4|313.01|310.21|0
1685588100000|2023-06-01 02:55:00|313.69|310.89|312.84|310.04|313.86|311.06|312.67|309.87|0
1685588400000|2023-06-01 03:00:00|312.67|309.87|312.33|309.53|313.18|310.38|312.16|309.36|0
1685588700000|2023-06-01 03:05:00|312.5|309.7|311.65|308.85|312.67|309.87|310.81|308.01|0
1685589000000|2023-06-01 03:10:00|311.74|308.94|312.16|309.36|312.33|309.53|311.65|308.85|0
1685589300000|2023-06-01 03:15:00|311.99|309.19|311.14|308.34|312.33|309.53|311.14|308.34|0
1685589600000|2023-06-01 03:20:00|311.31|308.51|311.65|308.85|311.82|309.02|310.97|308.17|0
1685589900000|2023-06-01 03:25:00|311.82|309.02|311.14|308.34|311.99|309.19|311.14|308.34|0
1685590200000|2023-06-01 03:30:00|311.31|308.51|310.97|308.17|311.65|308.85|310.8|308|0
1685590500000|2023-06-01 03:35:00|311.14|308.34|311.14|308.34|311.48|308.68|310.97|308.17|0
1685590800000|2023-06-01 03:40:00|310.97|308.17|310.97|308.17|311.23|308.43|310.8|308|0
1685591100000|2023-06-01 03:45:00|311.14|308.34|312.66|309.86|312.66|309.86|311.14|308.34|0
1685591400000|2023-06-01 03:50:00|312.49|309.69|311.98|309.18|312.66|309.86|311.98|309.18|0
1685591700000|2023-06-01 03:55:00|312.15|309.35|311.3|308.5|312.15|309.35|310.79|307.99|0
1685592000000|2023-06-01 04:00:00|311.13|308.33|311.64|308.84|311.64|308.84|311.13|308.33|0
1685592300000|2023-06-01 04:05:00|311.47|308.67|310.96|308.16|311.47|308.67|310.96|308.16|0
1685592600000|2023-06-01 04:10:00|310.79|307.99|310.96|308.16|311.13|308.33|310.79|307.99|0
1685592900000|2023-06-01 04:15:00|310.79|307.99|309.44|306.64|311.13|308.33|309.27|306.47|0
1685593200000|2023-06-01 04:20:00|309.61|306.81|309.78|306.98|310.45|307.65|309.53|306.73|0
1685593500000|2023-06-01 04:25:00|309.95|307.15|310.28|307.48|310.28|307.48|309.94|307.14|0
1685593800000|2023-06-01 04:30:00|309.94|307.14|310.28|307.48|310.45|307.65|309.61|306.81|0
1685594100000|2023-06-01 04:35:00|310.45|307.65|310.11|307.31|310.62|307.82|309.94|307.14|0
1685594400000|2023-06-01 04:40:00|310.28|307.48|310.61|307.81|310.61|307.81|310.11|307.31|0
1685594700000|2023-06-01 04:45:00|310.78|307.98|310.95|308.15|311.12|308.32|310.78|307.98|0
1685595000000|2023-06-01 04:50:00|311.12|308.32|311.12|308.32|311.12|308.32|310.61|307.81|0
1685595300000|2023-06-01 04:55:00|311.04|308.24|311.12|308.32|311.28|308.48|310.78|307.98|0
1685595600000|2023-06-01 05:00:00|310.95|308.15|310.44|307.64|311.12|308.32|309.77|306.97|0
1685595900000|2023-06-01 05:05:00|310.61|307.81|309.6|306.8|310.61|307.81|309.6|306.8|0
1685596200000|2023-06-01 05:10:00|309.43|306.63|310.1|307.3|310.27|307.47|309.43|306.63|0
1685596500000|2023-06-01 05:15:00|310.02|307.22|310.52|307.72|310.52|307.72|309.93|307.13|0
1685596800000|2023-06-01 05:20:00|310.44|307.64|309.93|307.13|310.6|307.8|309.42|306.62|0
1685597100000|2023-06-01 05:25:00|310.02|307.22|309.76|306.96|310.27|307.47|309.59|306.79|0
1685597400000|2023-06-01 05:30:00|309.68|306.88|309.93|307.13|310.09|307.29|309.42|306.62|0
1685597700000|2023-06-01 05:35:00|310.09|307.29|309.42|306.62|310.43|307.63|309.34|306.54|0
1685598000000|2023-06-01 05:40:00|309.51|306.71|310.26|307.46|310.26|307.46|309.25|306.45|0
1685598300000|2023-06-01 05:45:00|310.18|307.38|309.75|306.95|310.18|307.38|309.42|306.62|0
1685598600000|2023-06-01 05:50:00|309.92|307.12|309.58|306.78|309.92|307.12|309.42|306.62|0
1685598900000|2023-06-01 05:55:00|309.42|306.62|310.42|307.62|310.59|307.79|309.42|306.62|0
1685599200000|2023-06-01 06:00:00|310.59|307.79|310.42|307.62|311.77|308.97|310.26|307.46|0
1685599500000|2023-06-01 06:05:00|310.39|307.99|309.38|306.98|310.73|308.33|309.21|306.81|0
1685599800000|2023-06-01 06:10:00|309.21|306.81|308.37|305.97|309.38|306.98|308.37|305.97|0
1685600100000|2023-06-01 06:15:00|308.46|306.06|309.38|306.98|309.55|307.15|308.46|306.06|0
1685600400000|2023-06-01 06:20:00|309.21|306.81|309.04|306.64|309.88|307.48|309.04|306.64|0
1685600700000|2023-06-01 06:25:00|309.13|306.73|308.87|306.47|309.54|307.14|308.7|306.3|0
1685601000000|2023-06-01 06:30:00|308.7|306.3|308.7|306.3|308.87|306.47|308.2|305.8|0
1685601300000|2023-06-01 06:35:00|308.87|306.47|307.69|305.29|308.87|306.47|307.01|304.61|0
1685601600000|2023-06-01 06:40:00|307.52|305.12|307.69|305.29|308.45|306.05|307.52|305.12|0
1685601900000|2023-06-01 06:45:00|307.78|305.38|308.19|305.79|308.36|305.96|307.52|305.12|0
1685602200000|2023-06-01 06:50:00|308.36|305.96|307.85|305.45|308.36|305.96|307.69|305.29|0
1685602500000|2023-06-01 06:55:00|308.02|305.62|307.52|305.12|308.02|305.62|307.01|304.61|0
1685602800000|2023-06-01 07:00:00|307.85|305.45|307.85|305.45|309.54|307.14|307.35|304.95|0
1685603100000|2023-06-01 07:05:00|307.68|305.28|306.84|304.44|307.77|305.37|306|303.6|0
1685603400000|2023-06-01 07:10:00|307.01|304.61|305.49|303.09|307.34|304.94|305.16|302.76|0
1685603700000|2023-06-01 07:15:00|305.33|302.93|306.84|304.44|307|304.6|304.82|302.42|0
1685604000000|2023-06-01 07:20:00|306.33|303.93|306.67|304.27|307.26|304.86|305.83|303.43|0
1685604300000|2023-06-01 07:25:00|306.83|304.43|305.66|303.26|307|304.6|304.99|302.59|0
1685604600000|2023-06-01 07:30:00|305.15|302.75|305.42|303.02|306.39|303.99|304.91|302.51|0
1685604900000|2023-06-01 07:35:00|305.76|303.36|305.76|303.36|306.1|303.7|304.58|302.18|0
1685605200000|2023-06-01 07:40:00|306.01|303.61|306.43|304.03|306.43|304.03|304.58|302.18|0
1685605500000|2023-06-01 07:45:00|306.6|304.2|307.44|305.04|307.44|305.04|305.76|303.36|0
1685605800000|2023-06-01 07:50:00|307.27|304.87|307.1|304.7|307.61|305.21|306.6|304.2|0
1685606100000|2023-06-01 07:55:00|307.27|304.87|307.19|304.79|307.61|305.21|306.93|304.53|0
1685606400000|2023-06-01 08:00:00|306.93|304.53|308.79|306.39|309.13|306.73|306.85|304.45|0
1685606700000|2023-06-01 08:05:00|308.62|306.22|308.45|306.05|309.97|307.57|308.28|305.88|0
1685607000000|2023-06-01 08:10:00|308.62|306.22|308.45|306.05|309.13|306.73|308.11|305.71|0
1685607300000|2023-06-01 08:15:00|308.62|306.22|308.62|306.22|309.63|307.23|308.28|305.88|0
1685607600000|2023-06-01 08:20:00|308.78|306.38|308.95|306.55|309.97|307.57|308.78|306.38|0
1685607900000|2023-06-01 08:25:00|308.61|306.21|307.6|305.2|308.61|306.21|307.26|304.86|0
1685608200000|2023-06-01 08:30:00|307.43|305.03|306.42|304.02|307.6|305.2|306.08|303.68|0
1685608500000|2023-06-01 08:35:00|306.25|303.85|305.91|303.51|306.42|304.02|305.91|303.51|0
1685608800000|2023-06-01 08:40:00|306.25|303.85|306.08|303.68|306.58|304.18|305.74|303.34|0
1685609100000|2023-06-01 08:45:00|305.91|303.51|304.73|302.33|305.91|303.51|304.56|302.16|0
1685609400000|2023-06-01 08:50:00|304.56|302.16|304.23|301.83|304.56|302.16|303.89|301.49|0
1685609700000|2023-06-01 08:55:00|304.14|301.74|304.56|302.16|304.56|302.16|303.89|301.49|0
1685610000000|2023-06-01 09:00:00|304.39|301.99|304.89|302.49|305.4|303|304.39|301.99|0
1685610300000|2023-06-01 09:05:00|305.06|302.66|304.73|302.33|305.73|303.33|304.39|301.99|0
1685610600000|2023-06-01 09:10:00|304.89|302.49|305.4|303|305.4|303|304.64|302.24|0
1685610900000|2023-06-01 09:15:00|305.56|303.16|305.73|303.33|306.07|303.67|305.23|302.83|0
1685611200000|2023-06-01 09:20:00|305.9|303.5|306.23|303.83|306.24|303.84|305.73|303.33|0
1685611500000|2023-06-01 09:25:00|306.15|303.75|305.9|303.5|306.23|303.83|305.56|303.16|0
1685611800000|2023-06-01 09:30:00|306.23|303.83|306.4|304|306.91|304.51|306.06|303.66|0
1685612100000|2023-06-01 09:35:00|306.23|303.83|306.4|304|306.91|304.51|306.06|303.66|0
1685612400000|2023-06-01 09:40:00|306.23|303.83|305.31|302.91|306.57|304.17|305.22|302.82|0
1685612700000|2023-06-01 09:45:00|305.39|302.99|305.64|303.24|305.72|303.32|304.72|302.32|0
1685613000000|2023-06-01 09:50:00|305.55|303.15|305.39|302.99|306.06|303.66|305.22|302.82|0
1685613300000|2023-06-01 09:55:00|305.55|303.15|304.71|302.31|305.72|303.32|304.71|302.31|0
1685613600000|2023-06-01 10:00:00|304.54|302.14|305.38|302.98|305.55|303.15|304.54|302.14|0
1685613900000|2023-06-01 10:05:00|305.21|302.81|304.54|302.14|305.89|303.49|304.54|302.14|0
1685614200000|2023-06-01 10:10:00|304.37|301.97|304.54|302.14|305.04|302.64|304.21|301.81|0
1685614500000|2023-06-01 10:15:00|304.71|302.31|305.04|302.64|305.38|302.98|304.71|302.31|0
1685614800000|2023-06-01 10:20:00|304.87|302.47|304.03|301.63|305.04|302.64|303.95|301.55|0
1685615100000|2023-06-01 10:25:00|303.87|301.47|303.36|300.96|304.2|301.8|303.36|300.96|0
1685615400000|2023-06-01 10:30:00|303.19|300.79|303.19|300.79|303.53|301.13|302.19|299.79|0
1685615700000|2023-06-01 10:35:00|303.03|300.63|303.11|300.71|303.69|301.29|302.69|300.29|0
1685616000000|2023-06-01 10:40:00|303.02|300.62|303.52|301.12|303.53|301.13|302.86|300.46|0
1685616300000|2023-06-01 10:45:00|303.36|300.96|303.52|301.12|303.69|301.29|303.36|300.96|0
1685616600000|2023-06-01 10:50:00|303.36|300.96|303.02|300.62|303.52|301.12|302.85|300.45|0
1685616900000|2023-06-01 10:55:00|303.19|300.79|305.7|303.3|305.7|303.3|303.19|300.79|0
1685617200000|2023-06-01 11:00:00|305.54|303.14|304.69|302.29|305.54|303.14|304.19|301.79|0
1685617500000|2023-06-01 11:05:00|304.53|302.13|304.02|301.62|304.53|302.13|303.85|301.45|0
1685617800000|2023-06-01 11:10:00|303.85|301.45|302.85|300.45|304.36|301.96|302.68|300.28|0
1685618100000|2023-06-01 11:15:00|302.68|300.28|303.68|301.28|303.85|301.45|302.68|300.28|0
1685618400000|2023-06-01 11:20:00|303.85|301.45|304.35|301.95|304.35|301.95|303.85|301.45|0
1685618700000|2023-06-01 11:25:00|304.52|302.12|305.53|303.13|305.7|303.3|303.85|301.45|0
1685619000000|2023-06-01 11:30:00|305.36|302.96|305.19|302.79|305.53|303.13|304.52|302.12|0
1685619300000|2023-06-01 11:35:00|305.36|302.96|306.2|303.8|306.37|303.97|305.36|302.96|0
1685619600000|2023-06-01 11:40:00|306.03|303.63|304.68|302.28|306.54|304.14|304.68|302.28|0
1685619900000|2023-06-01 11:45:00|305.19|302.79|306.53|304.13|306.7|304.3|305.02|302.62|0
1685620200000|2023-06-01 11:50:00|306.7|304.3|306.87|304.47|306.87|304.47|306.03|303.63|0
1685620500000|2023-06-01 11:55:00|306.7|304.3|306.36|303.96|307.2|304.8|306.36|303.96|0
1685620800000|2023-06-01 12:00:00|306.53|304.13|305.85|303.45|306.53|304.13|305.18|302.78|0
1685621100000|2023-06-01 12:05:00|306.02|303.62|308.72|306.32|308.72|306.32|305.85|303.45|0
1685621400000|2023-06-01 12:10:00|308.89|306.49|308.55|306.15|309.06|306.66|308.21|305.81|0
1685621700000|2023-06-01 12:15:00|307.71|305.31|309.57|307.17|311.44|309.04|307.71|305.31|0
1685622000000|2023-06-01 12:20:00|309.74|307.34|308.89|306.49|311.09|308.69|308.89|306.49|0
1685622300000|2023-06-01 12:25:00|309.06|306.66|309.99|307.59|309.99|307.59|308.21|305.81|0
1685622600000|2023-06-01 12:30:00|309.48|307.08|307.87|305.47|309.65|307.25|305.51|303.11|0
1685622900000|2023-06-01 12:35:00|307.53|305.13|309.9|307.5|310.41|308.01|307.53|305.13|0
1685623200000|2023-06-01 12:40:00|310.07|307.67|310.41|308.01|312.2|309.8|310.07|307.67|0
1685623500000|2023-06-01 12:45:00|310.33|307.93|311.43|309.03|312.45|310.05|309.9|307.5|0
1685623800000|2023-06-01 12:50:00|311.6|309.2|311.26|308.86|312.11|309.71|310.58|308.18|0
1685624100000|2023-06-01 12:55:00|311.43|309.03|310.74|308.34|311.77|309.37|310.07|307.67|0
1685624400000|2023-06-01 13:00:00|311.08|308.68|311.93|309.53|312.44|310.04|310.74|308.34|0
1685624700000|2023-06-01 13:05:00|311.85|309.45|309.72|307.32|312.1|309.7|309.21|306.81|0
1685625000000|2023-06-01 13:10:00|309.89|307.49|309.89|307.49|310.23|307.83|309.04|306.64|0
1685625300000|2023-06-01 13:15:00|310.06|307.66|310.06|307.66|310.74|308.34|309.72|307.32|0
1685625600000|2023-06-01 13:20:00|310.23|307.83|309.04|306.64|310.23|307.83|308.7|306.3|0
1685625900000|2023-06-01 13:25:00|308.87|306.47|310.4|308|310.4|308|308.87|306.47|0
1685626200000|2023-06-01 13:30:00|310.57|308.17|316.2|313.8|316.71|314.31|309.72|307.32|0
1685626500000|2023-06-01 13:35:00|315.68|313.28|311.23|308.83|317.74|315.34|311.06|308.66|0
1685626800000|2023-06-01 13:40:00|311.06|308.66|313.63|311.23|314.76|312.36|311.06|308.66|0
1685627100000|2023-06-01 13:45:00|313.55|311.15|314.66|312.26|316.22|313.82|313.55|311.15|0
1685627400000|2023-06-01 13:50:00|314.49|312.09|315.18|312.78|317.08|314.68|313.8|311.4|0
1685627700000|2023-06-01 13:55:00|315.35|312.95|314.32|311.92|316.56|314.16|313.11|310.71|0
1685628000000|2023-06-01 14:00:00|312.86|310.46|309.85|307.45|313.72|311.32|308.65|306.25|0
1685628300000|2023-06-01 14:05:00|309.68|307.28|308.31|305.91|309.68|307.28|306.95|304.55|0
1685628600000|2023-06-01 14:10:00|308.14|305.74|305.25|302.85|308.48|306.08|305.25|302.85|0
1685628900000|2023-06-01 14:15:00|305.08|302.68|308.82|306.42|309.5|307.1|303.89|301.49|0
1685629200000|2023-06-01 14:20:00|309.16|306.76|311.56|309.16|312.07|309.67|308.48|306.08|0
1685629500000|2023-06-01 14:25:00|311.73|309.33|308.65|306.25|312.76|310.36|308.31|305.91|0
1685629800000|2023-06-01 14:30:00|308.48|306.08|308.48|306.08|309.67|307.27|307.96|305.56|0
1685630100000|2023-06-01 14:35:00|308.3|305.9|306.09|303.69|308.82|306.42|305.75|303.35|0
1685630400000|2023-06-01 14:40:00|305.92|303.52|300.85|298.45|306.26|303.86|300.34|297.94|0
1685630700000|2023-06-01 14:45:00|300.68|298.28|300.34|297.94|301.69|299.29|297.16|294.76|0
1685631000000|2023-06-01 14:50:00|300.01|297.61|298.83|296.43|300.34|297.94|298.5|296.1|0
1685631300000|2023-06-01 14:55:00|299|296.6|299.1|296.7|301.95|299.55|298.33|295.93|0
1685631600000|2023-06-01 15:00:00|298.93|296.53|298.59|296.19|300.28|297.88|297.92|295.52|0
1685631900000|2023-06-01 15:05:00|298.76|296.36|298.93|296.53|299.6|297.2|297.59|295.19|0
1685632200000|2023-06-01 15:10:00|299.1|296.7|296.08|293.68|299.6|297.2|295.58|293.18|0
1685632500000|2023-06-01 15:15:00|295.58|293.18|295.08|292.68|295.58|293.18|292.75|290.35|0
1685632800000|2023-06-01 15:20:00|294.91|292.51|294.07|291.67|296.58|294.18|294.07|291.67|0
1685633100000|2023-06-01 15:25:00|293.91|291.51|293.57|291.17|294.74|292.34|292.74|290.34|0
1685633400000|2023-06-01 15:30:00|293.41|291.01|292.66|290.26|294.65|292.25|291.99|289.59|0
1685633700000|2023-06-01 15:35:00|292.49|290.09|293.65|291.25|293.81|291.41|291.66|289.26|0
1685634000000|2023-06-01 15:40:00|293.32|290.92|291.49|289.09|293.65|291.25|290.5|288.1|0
1685634300000|2023-06-01 15:45:00|291.66|289.26|290.01|287.61|291.66|289.26|289.84|287.44|0
1685634600000|2023-06-01 15:50:00|289.84|287.44|289.51|287.11|290.5|288.1|288.36|285.96|0
1685634900000|2023-06-01 15:55:00|289.35|286.95|288.2|285.8|290.01|287.61|288.03|285.63|0
1685635200000|2023-06-01 16:00:00|288.03|285.63|287.05|284.65|288.2|285.8|285.41|283.01|0
1685635500000|2023-06-01 16:05:00|287.21|284.81|286.88|284.48|287.87|285.47|286.39|283.99|0
1685635800000|2023-06-01 16:10:00|286.72|284.32|286.55|284.15|287.54|285.14|286.07|283.67|0
1685636100000|2023-06-01 16:15:00|286.39|283.99|285.33|282.93|287.7|285.3|284.92|282.52|0
1685636400000|2023-06-01 16:20:00|285.25|282.85|284.27|281.87|285.57|283.17|283.13|280.73|0
1685636700000|2023-06-01 16:25:00|284.1|281.7|284.1|281.7|284.76|282.36|283.78|281.38|0
1685637000000|2023-06-01 16:30:00|283.61|281.21|284.59|282.19|284.92|282.52|283.29|280.89|0
1685637300000|2023-06-01 16:35:00|284.92|282.52|286.33|283.93|287.24|284.84|283.94|281.54|0
1685637600000|2023-06-01 16:40:00|286.16|283.76|287.3|284.9|287.3|284.9|286.16|283.76|0
1685637900000|2023-06-01 16:45:00|287.14|284.74|286.65|284.25|288.76|286.36|286.49|284.09|0
1685638200000|2023-06-01 16:50:00|286.49|284.09|286.32|283.92|287.3|284.9|286.16|283.76|0
1685638500000|2023-06-01 16:55:00|286.24|283.84|286.16|283.76|286.97|284.57|285.67|283.27|0
1685638800000|2023-06-01 17:00:00|286|283.6|286.81|284.41|287.29|284.89|285.51|283.11|0
1685639100000|2023-06-01 17:05:00|287.13|284.73|287.46|285.06|287.46|285.06|285.51|283.11|0
1685639400000|2023-06-01 17:10:00|287.78|285.38|285.24|282.84|287.78|285.38|285.08|282.68|0
1685639700000|2023-06-01 17:15:00|285.08|282.68|285.89|283.49|286.22|283.82|285.08|282.68|0
1685640000000|2023-06-01 17:20:00|286.05|283.65|286.87|284.47|287.52|285.12|284.11|281.71|0
1685640300000|2023-06-01 17:25:00|286.54|284.14|286.7|284.3|288.17|285.77|286.38|283.98|0
1685640600000|2023-06-01 17:30:00|286.54|284.14|286.86|284.46|287.84|285.44|286.54|284.14|0
1685640900000|2023-06-01 17:35:00|286.7|284.3|286.86|284.46|287.35|284.95|286.21|283.81|0
1685641200000|2023-06-01 17:40:00|287.02|284.62|286.21|283.81|287.68|285.28|286.21|283.81|0
1685641500000|2023-06-01 17:45:00|286.05|283.65|284.42|282.02|286.05|283.65|284.42|282.02|0
1685641800000|2023-06-01 17:50:00|284.26|281.86|283.61|281.21|284.91|282.51|283.45|281.05|0
1685642100000|2023-06-01 17:55:00|283.45|281.05|282.96|280.56|284.74|282.34|282.96|280.56|0
1685642400000|2023-06-01 18:00:00|282.8|280.4|283.77|281.37|285.07|282.67|282.8|280.4|0
1685642700000|2023-06-01 18:05:00|283.93|281.53|282.32|279.92|283.93|281.53|281.99|279.59|0
1685643000000|2023-06-01 18:10:00|282.48|280.08|283.28|280.88|283.61|281.21|282.48|280.08|0
1685643300000|2023-06-01 18:15:00|283.12|280.72|284.09|281.69|284.58|282.18|282.15|279.75|0
1685643600000|2023-06-01 18:20:00|283.93|281.53|282.96|280.56|283.93|281.53|282.64|280.24|0
1685643900000|2023-06-01 18:25:00|283.12|280.72|283.12|280.72|283.6|281.2|282.31|279.91|0
1685644200000|2023-06-01 18:30:00|282.96|280.56|284.09|281.69|284.09|281.69|282.79|280.39|0
1685644500000|2023-06-01 18:35:00|283.92|281.52|284.25|281.85|284.57|282.17|282.79|280.39|0
1685644800000|2023-06-01 18:40:00|284.09|281.69|283.44|281.04|284.25|281.85|283.11|280.71|0
1685645100000|2023-06-01 18:45:00|283.6|281.2|282.63|280.23|283.92|281.52|282.47|280.07|0
1685645400000|2023-06-01 18:50:00|282.47|280.07|281.34|278.94|282.95|280.55|280.69|278.29|0
1685645700000|2023-06-01 18:55:00|281.18|278.78|280.53|278.13|281.82|279.42|280.21|277.81|0
1685646000000|2023-06-01 19:00:00|280.37|277.97|278.13|275.73|280.85|278.45|278.13|275.73|0
1685646300000|2023-06-01 19:05:00|277.97|275.57|278.92|276.52|278.93|276.53|277.65|275.25|0
1685646600000|2023-06-01 19:10:00|278.76|276.36|278.12|275.72|279.24|276.84|278.12|275.72|0
1685646900000|2023-06-01 19:15:00|277.96|275.56|279.52|277.12|280.54|278.14|277.64|275.24|0
1685647200000|2023-06-01 19:20:00|279.35|276.95|281.69|279.29|281.76|279.36|278.87|276.47|0
1685647500000|2023-06-01 19:25:00|281.76|279.36|284.19|281.79|284.51|282.11|281.44|279.04|0
1685647800000|2023-06-01 19:30:00|284.02|281.62|287.27|284.87|288.09|285.69|283.7|281.3|0
1685648100000|2023-06-01 19:35:00|287.76|285.36|289.88|287.48|290.38|287.98|287.43|285.03|0
1685648400000|2023-06-01 19:40:00|290.05|287.65|288.08|285.68|290.7|288.3|287.76|285.36|0
1685648700000|2023-06-01 19:45:00|288.25|285.85|284.45|282.05|288.41|286.01|284.45|282.05|0
1685649000000|2023-06-01 19:50:00|285.43|283.03|286.56|284.16|288.36|285.96|285.43|283.03|0
1685649300000|2023-06-01 19:55:00|285.91|283.51|284.12|281.72|286.89|284.49|284.12|281.72|0
1685649600000|2023-06-01 20:00:00|284.61|282.21|282.99|280.59|285.1|282.7|282.99|280.59|0
1685649900000|2023-06-01 20:05:00|282.83|280.43|282.34|279.94|283.15|280.75|282.18|279.78|0
1685650200000|2023-06-01 20:10:00|282.18|279.78|282.01|279.61|282.34|279.94|281.37|278.97|0
1685650500000|2023-06-01 20:15:00|282.54|279.74|283.18|280.38|283.67|280.87|282.21|279.41|0
1685650800000|2023-06-01 20:20:00|283.11|280.31|282.7|279.9|283.18|280.38|282.21|279.41|0
1685651100000|2023-06-01 20:25:00|282.53|279.73|282.86|280.06|283.02|280.22|282.53|279.73|0
1685651400000|2023-06-01 20:30:00|283.02|280.22|282.53|279.73|283.02|280.22|282.37|279.57|0
1685651700000|2023-06-01 20:35:00|282.69|279.89|282.69|279.89|282.69|279.89|282.37|279.57|0
1685652000000|2023-06-01 20:40:00|282.53|279.73|282.04|279.24|282.53|279.73|281.88|279.08|0
1685652300000|2023-06-01 20:45:00|282.21|279.41|282.37|279.57|282.37|279.57|281.97|279.17|0
1685652600000|2023-06-01 20:50:00|282.04|279.24|282.04|279.24|282.2|279.4|281.72|278.92|0
1685652900000|2023-06-01 20:55:00|281.88|279.08|282.12|279.32|282.12|279.32|281.88|279.08|0
1685653200000|2023-06-01 21:00:00|282.07|279.27|282.05|279.25|282.17|279.37|281.67|278.87|0
1685653500000|2023-06-01 21:05:00|282.26|279.46|281.71|278.91|282.26|279.46|281.71|278.91|0
1685653800000|2023-06-01 21:10:00|281.7|278.9|280.66|277.86|281.7|278.9|280.59|277.79|0
1685654100000|2023-06-01 21:15:00|280.68|277.88|280.94|278.14|280.94|278.14|280.68|277.88|0
1685654400000|2023-06-01 21:20:00|281.03|278.23|280.78|277.98|281.12|278.32|280.4|277.6|0
1685654700000|2023-06-01 21:25:00|280.68|277.88|281.06|278.26|281.1|278.3|280.4|277.6|0
1685655000000|2023-06-01 21:30:00|281.08|278.28|281.33|278.53|281.43|278.63|280.8|278|0
1685655300000|2023-06-01 21:35:00|281.4|278.6|281.12|278.32|281.4|278.6|281.07|278.27|0
1685655600000|2023-06-01 21:40:00|281.22|278.42|281.4|278.6|281.45|278.65|281.12|278.32|0
1685655900000|2023-06-01 21:45:00|281.33|278.53|281.4|278.6|281.4|278.6|281.33|278.53|0
1685656200000|2023-06-01 21:50:00|281.33|278.53|281.51|278.71|281.51|278.71|281.33|278.53|0
1685656500000|2023-06-01 21:55:00|281.5|278.7|281.66|278.86|281.66|278.86|281.35|278.55|0
1685656800000|2023-06-01 22:00:00|282.11|279.31|281.7|278.9|282.51|279.71|281.54|278.74|0
1685657100000|2023-06-01 22:05:00|281.78|278.98|281.78|278.98|281.86|279.06|281.54|278.74|0
1685657400000|2023-06-01 22:10:00|281.86|279.06|282.18|279.38|282.18|279.38|281.7|278.9|0
1685657700000|2023-06-01 22:15:00|282.1|279.3|282.18|279.38|282.34|279.54|282.02|279.22|0
1685658000000|2023-06-01 22:20:00|282.1|279.3|282.26|279.46|282.34|279.54|282.1|279.3|0
1685658300000|2023-06-01 22:25:00|282.34|279.54|282.34|279.54|282.42|279.62|282.18|279.38|0
1685658600000|2023-06-01 22:30:00|282.5|279.7|282.34|279.54|282.66|279.86|282.26|279.46|0
1685658900000|2023-06-01 22:35:00|282.5|279.7|282.34|279.54|282.5|279.7|282.34|279.54|0
1685659200000|2023-06-01 22:40:00|282.17|279.37|282.17|279.37|282.5|279.7|282.1|279.3|0
1685659500000|2023-06-01 22:45:00|282.33|279.53|282.33|279.53|282.5|279.7|282.17|279.37|0
1685659800000|2023-06-01 22:50:00|282.49|279.69|282.01|279.21|282.49|279.69|282.01|279.21|0
1685660100000|2023-06-01 22:55:00|281.85|279.05|281.68|278.88|282.01|279.21|281.68|278.88|0
1685660400000|2023-06-01 23:00:00|281.85|279.05|282.33|279.53|282.33|279.53|281.85|279.05|0
1685660700000|2023-06-01 23:05:00|282.17|279.37|282.33|279.53|282.33|279.53|282.17|279.37|0
1685661000000|2023-06-01 23:10:00|282.25|279.45|282.33|279.53|282.81|280.01|282.17|279.37|0
1685661300000|2023-06-01 23:15:00|282.16|279.36|282.16|279.36|282.49|279.69|282|279.2|0
1685661600000|2023-06-01 23:20:00|282.09|279.29|282.16|279.36|282.32|279.52|282|279.2|0
1685661900000|2023-06-01 23:25:00|282.32|279.52|282.48|279.68|282.48|279.68|282.32|279.52|0
1685662200000|2023-06-01 23:30:00|282.41|279.61|282.32|279.52|282.48|279.68|282.32|279.52|0
1685662500000|2023-06-01 23:35:00|282.4|279.6|282.48|279.68|282.48|279.68|282.32|279.52|0
1685662800000|2023-06-01 23:40:00|282.32|279.52|282.32|279.52|282.48|279.68|282.16|279.36|0
1685663100000|2023-06-01 23:45:00|282.48|279.68|282.96|280.16|283.13|280.33|282.48|279.68|0
1685663400000|2023-06-01 23:50:00|283.12|280.32|283.12|280.32|283.45|280.65|282.8|280|0
1685663700000|2023-06-01 23:55:00|283.21|280.41|283.12|280.32|283.28|280.48|282.96|280.16|0
1685664000000|2023-06-02 00:00:00|283.28|280.48|283.44|280.64|283.61|280.81|282.96|280.16|0
1685664300000|2023-06-02 00:05:00|283.28|280.48|283.12|280.32|283.44|280.64|282.8|280|0
1685664600000|2023-06-02 00:10:00|282.96|280.16|283.12|280.32|283.6|280.8|282.8|280|0
1685664900000|2023-06-02 00:15:00|282.96|280.16|282.47|279.67|283.28|280.48|282.31|279.51|0
1685665200000|2023-06-02 00:20:00|282.63|279.83|282.63|279.83|282.79|279.99|282.31|279.51|0
1685665500000|2023-06-02 00:25:00|282.47|279.67|282.79|279.99|283.11|280.31|282.47|279.67|0
1685665800000|2023-06-02 00:30:00|282.95|280.15|283.11|280.31|283.44|280.64|282.79|279.99|0
1685666100000|2023-06-02 00:35:00|283.27|280.47|283.43|280.63|283.6|280.8|283.11|280.31|0
1685666400000|2023-06-02 00:40:00|283.27|280.47|283.27|280.47|283.27|280.47|282.95|280.15|0
1685666700000|2023-06-02 00:45:00|283.11|280.31|283.43|280.63|283.59|280.79|283.11|280.31|0
1685667000000|2023-06-02 00:50:00|283.27|280.47|283.27|280.47|283.27|280.47|282.78|279.98|0
1685667300000|2023-06-02 00:55:00|283.43|280.63|283.43|280.63|283.43|280.63|282.94|280.14|0
1685667600000|2023-06-02 01:00:00|283.59|280.79|283.43|280.63|283.75|280.95|283.43|280.63|0
1685667900000|2023-06-02 01:05:00|283.27|280.47|283.43|280.63|283.59|280.79|283.26|280.46|0
1685668200000|2023-06-02 01:10:00|283.59|280.79|283.26|280.46|283.59|280.79|282.94|280.14|0
1685668500000|2023-06-02 01:15:00|283.1|280.3|283.18|280.38|283.26|280.46|282.94|280.14|0
1685668800000|2023-06-02 01:20:00|283.26|280.46|282.94|280.14|283.26|280.46|282.77|279.97|0
1685669100000|2023-06-02 01:25:00|282.77|279.97|283.26|280.46|283.26|280.46|282.77|279.97|0
1685669400000|2023-06-02 01:30:00|283.1|280.3|282.93|280.13|283.42|280.62|282.93|280.13|0
1685669700000|2023-06-02 01:35:00|282.86|280.06|282.61|279.81|283.26|280.46|282.45|279.65|0
1685670000000|2023-06-02 01:40:00|282.53|279.73|283.09|280.29|283.09|280.29|282.45|279.65|0
1685670300000|2023-06-02 01:45:00|282.93|280.13|282.12|279.32|283.09|280.29|281.96|279.16|0
1685670600000|2023-06-02 01:50:00|281.96|279.16|282.28|279.48|282.44|279.64|281.8|279|0
1685670900000|2023-06-02 01:55:00|282.12|279.32|282.76|279.96|282.93|280.13|282.12|279.32|0
1685671200000|2023-06-02 02:00:00|282.6|279.8|282.93|280.13|283.25|280.45|282.6|279.8|0
1685671500000|2023-06-02 02:05:00|282.85|280.05|282.6|279.8|283.25|280.45|282.6|279.8|0
1685671800000|2023-06-02 02:10:00|282.44|279.64|282.6|279.8|282.76|279.96|282.28|279.48|0
1685672100000|2023-06-02 02:15:00|282.52|279.72|281.95|279.15|282.52|279.72|281.95|279.15|0
1685672400000|2023-06-02 02:20:00|282.11|279.31|281.79|278.99|282.11|279.31|281.47|278.67|0
1685672700000|2023-06-02 02:25:00|281.95|279.15|281.63|278.83|282.11|279.31|281.63|278.83|0
1685673000000|2023-06-02 02:30:00|281.79|278.99|281.62|278.82|281.95|279.15|281.62|278.82|0
1685673300000|2023-06-02 02:35:00|281.79|278.99|281.95|279.15|282.11|279.31|281.62|278.82|0
1685673600000|2023-06-02 02:40:00|282.11|279.31|282.11|279.31|282.27|279.47|281.94|279.14|0
1685673900000|2023-06-02 02:45:00|282.27|279.47|282.59|279.79|282.75|279.95|282.1|279.3|0
1685674200000|2023-06-02 02:50:00|282.75|279.95|282.43|279.63|282.75|279.95|282.1|279.3|0
1685674500000|2023-06-02 02:55:00|282.51|279.71|282.26|279.46|282.59|279.79|282.26|279.46|0
1685674800000|2023-06-02 03:00:00|282.42|279.62|282.1|279.3|282.51|279.71|282.1|279.3|0
1685675100000|2023-06-02 03:05:00|282.26|279.46|282.18|279.38|282.42|279.62|282.1|279.3|0
1685675400000|2023-06-02 03:10:00|282.1|279.3|282.1|279.3|282.42|279.62|281.94|279.14|0
1685675700000|2023-06-02 03:15:00|282.18|279.38|282.1|279.3|282.26|279.46|281.93|279.13|0
1685676000000|2023-06-02 03:20:00|282.02|279.22|281.61|278.81|282.1|279.3|281.61|278.81|0
1685676300000|2023-06-02 03:25:00|281.77|278.97|280.96|278.16|281.77|278.97|280.89|278.09|0
1685676600000|2023-06-02 03:30:00|280.8|278|278.87|276.07|280.96|278.16|278.39|275.59|0
1685676900000|2023-06-02 03:35:00|278.71|275.91|280.48|277.68|280.64|277.84|278.71|275.91|0
1685677200000|2023-06-02 03:40:00|280.56|277.76|280.48|277.68|280.64|277.84|280.15|277.35|0
1685677500000|2023-06-02 03:45:00|280.31|277.51|279.51|276.71|280.31|277.51|279.51|276.71|0
1685677800000|2023-06-02 03:50:00|279.35|276.55|279.51|276.71|279.67|276.87|279.35|276.55|0
1685678100000|2023-06-02 03:55:00|279.35|276.55|279.67|276.87|279.83|277.03|279.35|276.55|0
1685678400000|2023-06-02 04:00:00|279.51|276.71|279.83|277.03|279.99|277.19|279.51|276.71|0
1685678700000|2023-06-02 04:05:00|279.67|276.87|279.66|276.86|279.83|277.03|279.5|276.7|0
1685679000000|2023-06-02 04:10:00|279.82|277.02|279.66|276.86|279.99|277.19|279.66|276.86|0
1685679300000|2023-06-02 04:15:00|279.5|276.7|279.77|276.97|280.09|277.29|279.42|276.62|0
1685679600000|2023-06-02 04:20:00|279.61|276.81|279.77|276.97|279.93|277.13|279.61|276.81|0
1685679900000|2023-06-02 04:25:00|279.93|277.13|279.61|276.81|280.09|277.29|279.61|276.81|0
1685680200000|2023-06-02 04:30:00|279.45|276.65|279.61|276.81|279.77|276.97|279.29|276.49|0
1685680500000|2023-06-02 04:35:00|279.45|276.65|279.77|276.97|279.77|276.97|279.28|276.48|0
1685680800000|2023-06-02 04:40:00|279.85|277.05|279.92|277.12|280.09|277.29|279.76|276.96|0
1685681100000|2023-06-02 04:45:00|280.08|277.28|280.08|277.28|280.25|277.45|279.92|277.12|0
1685681400000|2023-06-02 04:50:00|280.17|277.37|280.24|277.44|280.24|277.44|280.08|277.28|0
1685681700000|2023-06-02 04:55:00|280.08|277.28|280.08|277.28|280.24|277.44|280.08|277.28|0
1685682000000|2023-06-02 05:00:00|280.24|277.44|279.76|276.96|280.24|277.44|279.6|276.8|0
1685682300000|2023-06-02 05:05:00|279.92|277.12|280.08|277.28|280.24|277.44|279.92|277.12|0
1685682600000|2023-06-02 05:10:00|279.92|277.12|279.43|276.63|280.08|277.28|279.27|276.47|0
1685682900000|2023-06-02 05:15:00|279.59|276.79|279.11|276.31|279.75|276.95|278.95|276.15|0
1685683200000|2023-06-02 05:20:00|278.95|276.15|279.59|276.79|279.59|276.79|278.79|275.99|0
1685683500000|2023-06-02 05:25:00|279.75|276.95|279.75|276.95|279.91|277.11|279.59|276.79|0
1685683800000|2023-06-02 05:30:00|279.59|276.79|278.79|275.99|279.59|276.79|278.79|275.99|0
1685684100000|2023-06-02 05:35:00|278.63|275.83|278.95|276.15|279.11|276.31|278.63|275.83|0
1685684400000|2023-06-02 05:40:00|278.79|275.99|278.79|275.99|279.11|276.31|278.47|275.67|0
1685684700000|2023-06-02 05:45:00|278.95|276.15|279.1|276.3|279.26|276.46|278.94|276.14|0
1685685000000|2023-06-02 05:50:00|279.26|276.46|279.42|276.62|279.58|276.78|279.26|276.46|0
1685685300000|2023-06-02 05:55:00|279.26|276.46|279.26|276.46|279.58|276.78|279.18|276.38|0
1685685600000|2023-06-02 06:00:00|279.42|276.62|280.22|277.42|280.71|277.91|279.42|276.62|0
1685685900000|2023-06-02 06:05:00|280.02|277.62|279.38|276.98|280.18|277.78|279.22|276.82|0
1685686200000|2023-06-02 06:10:00|279.22|276.82|279.22|276.82|279.46|277.06|278.9|276.5|0
1685686500000|2023-06-02 06:15:00|279.38|276.98|279.14|276.74|279.7|277.3|279.06|276.66|0
1685686800000|2023-06-02 06:20:00|279.06|276.66|278.09|275.69|279.22|276.82|277.93|275.53|0
1685687100000|2023-06-02 06:25:00|278.25|275.85|278.09|275.69|278.57|276.17|278.09|275.69|0
1685687400000|2023-06-02 06:30:00|278.25|275.85|277.93|275.53|278.57|276.17|277.77|275.37|0
1685687700000|2023-06-02 06:35:00|277.77|275.37|279.02|276.62|279.02|276.62|277.77|275.37|0
1685688000000|2023-06-02 06:40:00|278.86|276.46|278.06|275.66|279.02|276.62|277.9|275.5|0
1685688300000|2023-06-02 06:45:00|278.22|275.82|277.74|275.34|278.54|276.14|277.58|275.18|0
1685688600000|2023-06-02 06:50:00|277.66|275.26|277.58|275.18|278.06|275.66|277.42|275.02|0
1685688900000|2023-06-02 06:55:00|277.74|275.34|277.74|275.34|277.9|275.5|277.26|274.86|0
1685689200000|2023-06-02 07:00:00|277.9|275.5|277.42|275.02|278.53|276.13|276.78|274.38|0
1685689500000|2023-06-02 07:05:00|277.58|275.18|277.73|275.33|278.69|276.29|276.94|274.54|0
1685689800000|2023-06-02 07:10:00|277.57|275.17|279.49|277.09|279.49|277.09|277.41|275.01|0
1685690100000|2023-06-02 07:15:00|279.33|276.93|276.46|274.06|279.33|276.93|276.46|274.06|0
1685690400000|2023-06-02 07:20:00|276.61|274.21|277.89|275.49|278.21|275.81|276.46|274.06|0
1685690700000|2023-06-02 07:25:00|278.05|275.65|278.69|276.29|278.85|276.45|277.81|275.41|0
1685691000000|2023-06-02 07:30:00|278.53|276.13|278.36|275.96|278.53|276.13|277.73|275.33|0
1685691300000|2023-06-02 07:35:00|278.29|275.89|277.72|275.32|278.52|276.12|277.41|275.01|0
1685691600000|2023-06-02 07:40:00|277.57|275.17|277.09|274.69|277.57|275.17|276.93|274.53|0
1685691900000|2023-06-02 07:45:00|277.24|274.84|276.77|274.37|277.56|275.16|276.77|274.37|0
1685692200000|2023-06-02 07:50:00|276.61|274.21|276.6|274.2|276.76|274.36|275.97|273.57|0
1685692500000|2023-06-02 07:55:00|276.76|274.36|275.81|273.41|276.92|274.52|275.81|273.41|0
1685692800000|2023-06-02 08:00:00|275.89|273.49|275.33|272.93|276.13|273.73|275.17|272.77|0
1685693100000|2023-06-02 08:05:00|275.49|273.09|276.28|273.88|276.6|274.2|275.33|272.93|0
1685693400000|2023-06-02 08:10:00|276.44|274.04|275.65|273.25|276.44|274.04|275.65|273.25|0
1685693700000|2023-06-02 08:15:00|275.64|273.24|274.69|272.29|275.89|273.49|274.37|271.97|0
1685694000000|2023-06-02 08:20:00|274.53|272.13|275.32|272.92|275.64|273.24|274.53|272.13|0
1685694300000|2023-06-02 08:25:00|275.48|273.08|275.8|273.4|275.96|273.56|275.01|272.61|0
1685694600000|2023-06-02 08:30:00|275.88|273.48|274.85|272.45|275.88|273.48|274.53|272.13|0
1685694900000|2023-06-02 08:35:00|275|272.6|275.09|272.69|275.64|273.24|274.69|272.29|0
1685695200000|2023-06-02 08:40:00|275.16|272.76|275.32|272.92|275.8|273.4|275.16|272.76|0
1685695500000|2023-06-02 08:45:00|275.48|273.08|276.27|273.87|276.27|273.87|275.32|272.92|0
1685695800000|2023-06-02 08:50:00|276.11|273.71|275|272.6|276.27|273.87|274.84|272.44|0
1685696100000|2023-06-02 08:55:00|274.84|272.44|274.2|271.8|275|272.6|274.2|271.8|0
1685696400000|2023-06-02 09:00:00|274.52|272.12|274.84|272.44|275|272.6|274.36|271.96|0
1685696700000|2023-06-02 09:05:00|275|272.6|274.52|272.12|275.31|272.91|274.36|271.96|0
1685697000000|2023-06-02 09:10:00|274.36|271.96|272.46|270.06|274.36|271.96|272.3|269.9|0
1685697300000|2023-06-02 09:15:00|272.3|269.9|270.73|268.33|272.78|270.38|270.41|268.01|0
1685697600000|2023-06-02 09:20:00|270.89|268.49|271.67|269.27|271.83|269.43|270.41|268.01|0
1685697900000|2023-06-02 09:25:00|271.83|269.43|271.2|268.8|272.77|270.37|271.04|268.64|0
1685698200000|2023-06-02 09:30:00|271.12|268.72|271.67|269.27|271.67|269.27|270.72|268.32|0
1685698500000|2023-06-02 09:35:00|271.51|269.11|271.75|269.35|272.3|269.9|271.35|268.95|0
1685698800000|2023-06-02 09:40:00|271.67|269.27|272.93|270.53|273.01|270.61|271.67|269.27|0
1685699100000|2023-06-02 09:45:00|273.08|270.68|273.24|270.84|273.24|270.84|272.77|270.37|0
1685699400000|2023-06-02 09:50:00|273.08|270.68|273.24|270.84|273.71|271.31|273.08|270.68|0
1685699700000|2023-06-02 09:55:00|273.4|271|272.76|270.36|273.4|271|272.61|270.21|0
1685700000000|2023-06-02 10:00:00|272.61|270.21|272.78|270.38|275.33|272.93|272.29|269.89|0
1685700300000|2023-06-02 10:05:00|272.62|270.22|272.14|269.74|273.09|270.69|271.83|269.43|0
1685700600000|2023-06-02 10:10:00|271.99|269.59|271.67|269.27|272.62|270.22|271.51|269.11|0
1685700900000|2023-06-02 10:15:00|271.83|269.43|271.04|268.64|271.83|269.43|270.57|268.17|0
1685701200000|2023-06-02 10:20:00|270.88|268.48|271.51|269.11|271.83|269.43|270.88|268.48|0
1685701500000|2023-06-02 10:25:00|271.35|268.95|271.35|268.95|271.67|269.27|271.04|268.64|0
1685701800000|2023-06-02 10:30:00|271.51|269.11|271.35|268.95|271.51|269.11|271.19|268.79|0
1685702100000|2023-06-02 10:35:00|271.27|268.87|271.03|268.63|271.35|268.95|270.96|268.56|0
1685702400000|2023-06-02 10:40:00|270.88|268.48|271.19|268.79|271.5|269.1|270.88|268.48|0
1685702700000|2023-06-02 10:45:00|271.35|268.95|271.66|269.26|271.66|269.26|271.19|268.79|0
1685703000000|2023-06-02 10:50:00|271.5|269.1|272.13|269.73|272.45|270.05|271.5|269.1|0
1685703300000|2023-06-02 10:55:00|272.06|269.66|271.81|269.41|272.13|269.73|271.5|269.1|0
1685703600000|2023-06-02 11:00:00|271.74|269.34|271.81|269.41|272.29|269.89|271.34|268.94|0
1685703900000|2023-06-02 11:05:00|271.66|269.26|271.65|269.25|271.74|269.34|271.02|268.62|0
1685704200000|2023-06-02 11:10:00|271.81|269.41|270.39|267.99|272.13|269.73|270.08|267.68|0
1685704500000|2023-06-02 11:15:00|270.24|267.84|270.71|268.31|270.86|268.46|269.77|267.37|0
1685704800000|2023-06-02 11:20:00|270.55|268.15|270.55|268.15|270.86|268.46|270.39|267.99|0
1685705100000|2023-06-02 11:25:00|270.71|268.31|270.08|267.68|270.71|268.31|269.76|267.36|0
1685705400000|2023-06-02 11:30:00|270.23|267.83|270.23|267.83|270.55|268.15|269.45|267.05|0
1685705700000|2023-06-02 11:35:00|270.39|267.99|271.02|268.62|271.49|269.09|270.23|267.83|0
1685706000000|2023-06-02 11:40:00|270.86|268.46|272.43|270.03|272.59|270.19|270.7|268.3|0
1685706300000|2023-06-02 11:45:00|272.59|270.19|271.8|269.4|272.75|270.35|271.64|269.24|0
1685706600000|2023-06-02 11:50:00|271.96|269.56|271.48|269.08|271.96|269.56|271.33|268.93|0
1685706900000|2023-06-02 11:55:00|271.64|269.24|272.43|270.03|272.59|270.19|271.33|268.93|0
1685707200000|2023-06-02 12:00:00|272.27|269.87|271.8|269.4|272.43|270.03|271.48|269.08|0
1685707500000|2023-06-02 12:05:00|271.95|269.55|272.27|269.87|272.74|270.34|271.48|269.08|0
1685707800000|2023-06-02 12:10:00|272.11|269.71|273.06|270.66|273.21|270.81|272.11|269.71|0
1685708100000|2023-06-02 12:15:00|273.21|270.81|274|271.6|274.32|271.92|272.9|270.5|0
1685708400000|2023-06-02 12:20:00|274.48|272.08|273.69|271.29|274.8|272.4|273.21|270.81|0
1685708700000|2023-06-02 12:25:00|273.84|271.44|273.29|270.89|274.16|271.76|272.26|269.86|0
1685709000000|2023-06-02 12:30:00|273.68|271.28|269.27|266.87|277.58|275.18|267.24|264.84|0
1685709300000|2023-06-02 12:35:00|268.96|266.56|271.79|269.39|272.26|269.86|268.49|266.09|0
1685709600000|2023-06-02 12:40:00|271.94|269.54|270.52|268.12|272.1|269.7|269.9|267.5|0
1685709900000|2023-06-02 12:45:00|270.37|267.97|270.52|268.12|271.47|269.07|269.58|267.18|0
1685710200000|2023-06-02 12:50:00|270.68|268.28|272.57|270.17|274.15|271.75|270.52|268.12|0
1685710500000|2023-06-02 12:55:00|272.73|270.33|271.78|269.38|273.28|270.88|271.15|268.75|0
1685710800000|2023-06-02 13:00:00|271.62|269.22|268.79|266.39|271.78|269.38|267.85|265.45|0
1685711100000|2023-06-02 13:05:00|268.95|266.55|268.48|266.08|269.11|266.71|267.7|265.3|0
1685711400000|2023-06-02 13:10:00|268.17|265.77|269.1|266.7|269.57|267.17|268.01|265.61|0
1685711700000|2023-06-02 13:15:00|269.26|266.86|269.26|266.86|269.89|267.49|268.87|266.47|0
1685712000000|2023-06-02 13:20:00|269.1|266.7|268.63|266.23|269.57|267.17|268.56|266.16|0
1685712300000|2023-06-02 13:25:00|268.79|266.39|267.69|265.29|268.79|266.39|267.07|264.67|0
1685712600000|2023-06-02 13:30:00|267.38|264.98|261.98|259.58|267.38|264.98|261.37|258.97|0
1685712900000|2023-06-02 13:35:00|261.37|258.97|259.99|257.59|261.37|258.97|259.68|257.28|0
1685713200000|2023-06-02 13:40:00|259.83|257.43|258.69|256.29|259.83|257.43|256.78|254.38|0
1685713500000|2023-06-02 13:45:00|258.85|256.45|262.36|259.96|264.2|261.8|258.24|255.84|0
1685713800000|2023-06-02 13:50:00|262.51|260.11|261.33|258.93|264.05|261.65|260.41|258.01|0
1685714100000|2023-06-02 13:55:00|261.02|258.62|267.23|264.83|267.54|265.14|260.72|258.32|0
1685714400000|2023-06-02 14:00:00|267.38|264.98|264.68|262.28|269.73|267.33|263.44|261.04|0
1685714700000|2023-06-02 14:05:00|264.84|262.44|265.29|262.89|265.75|263.35|262.35|259.95|0
1685715000000|2023-06-02 14:10:00|265.44|263.04|259.89|257.49|265.44|263.04|259.28|256.88|0
1685715300000|2023-06-02 14:15:00|260.04|257.64|262.04|259.64|263.27|260.87|258.82|256.42|0
1685715600000|2023-06-02 14:20:00|261.89|259.49|264.2|261.8|264.2|261.8|260.04|257.64|0
1685715900000|2023-06-02 14:25:00|264.97|262.57|260.81|258.41|265.28|262.88|260.35|257.95|0
1685716200000|2023-06-02 14:30:00|260.96|258.56|261.42|259.02|262.96|260.56|259.89|257.49|0
1685716500000|2023-06-02 14:35:00|261.27|258.87|257.74|255.34|261.57|259.17|257.44|255.04|0
1685716800000|2023-06-02 14:40:00|257.9|255.5|256.22|253.82|259.27|256.87|256.07|253.67|0
1685717100000|2023-06-02 14:45:00|256.07|253.67|254.55|252.15|256.37|253.97|253.34|250.94|0
1685717400000|2023-06-02 14:50:00|254.7|252.3|254.1|251.7|256.07|253.67|253.64|251.24|0
1685717700000|2023-06-02 14:55:00|254.25|251.85|252.59|250.19|254.4|252|252.59|250.19|0
1685718000000|2023-06-02 15:00:00|252.44|250.04|248.69|246.29|252.44|250.04|248.09|245.69|0
1685718300000|2023-06-02 15:05:00|248.54|246.14|251.57|249.17|252.47|250.07|248.54|246.14|0
1685718600000|2023-06-02 15:10:00|251.42|249.02|251.12|248.72|251.42|249.02|249.93|247.53|0
1685718900000|2023-06-02 15:15:00|251.27|248.87|250.67|248.27|251.27|248.87|249.93|247.53|0
1685719200000|2023-06-02 15:20:00|250.52|248.12|249.63|247.23|250.52|248.12|248.59|246.19|0
1685719500000|2023-06-02 15:25:00|249.93|247.53|249.03|246.63|250.15|247.75|248.44|246.04|0
1685719800000|2023-06-02 15:30:00|249.18|246.78|248.56|246.16|249.18|246.78|247.22|244.82|0
1685720100000|2023-06-02 15:35:00|249.15|246.75|250.94|248.54|251.24|248.84|248.71|246.31|0
1685720400000|2023-06-02 15:40:00|251.09|248.69|249.75|247.35|251.09|248.69|249.3|246.9|0
1685720700000|2023-06-02 15:45:00|249.9|247.5|251.39|248.99|251.84|249.44|249.75|247.35|0
1685721000000|2023-06-02 15:50:00|251.54|249.14|248.95|246.55|252.59|250.19|248.95|246.55|0
1685721300000|2023-06-02 15:55:00|248.8|246.4|247.46|245.06|249.1|246.7|246.86|244.46|0
1685721600000|2023-06-02 16:00:00|247.16|244.76|248.65|246.25|248.88|246.48|246.71|244.31|0
1685721900000|2023-06-02 16:05:00|248.5|246.1|248.2|245.8|248.8|246.4|247.01|244.61|0
1685722200000|2023-06-02 16:10:00|248.05|245.65|249.1|246.7|249.7|247.3|247.6|245.2|0
1685722500000|2023-06-02 16:15:00|249.25|246.85|249.55|247.15|250.3|247.9|249.25|246.85|0
1685722800000|2023-06-02 16:20:00|249.7|247.3|248.5|246.1|249.85|247.45|248.2|245.8|0
1685723100000|2023-06-02 16:25:00|248.35|245.95|247.3|244.9|248.65|246.25|247.3|244.9|0
1685723400000|2023-06-02 16:30:00|247.15|244.75|246.85|244.45|248.2|245.8|246.56|244.16|0
1685723700000|2023-06-02 16:35:00|246.78|244.38|246.26|243.86|247|244.6|245.81|243.41|0
1685724000000|2023-06-02 16:40:00|246.11|243.71|245.96|243.56|247.3|244.9|245.66|243.26|0
1685724300000|2023-06-02 16:45:00|245.81|243.41|244.77|242.37|245.96|243.56|243.58|241.18|0
1685724600000|2023-06-02 16:50:00|244.62|242.22|243.88|241.48|244.77|242.37|243.73|241.33|0
1685724900000|2023-06-02 16:55:00|243.73|241.33|243.88|241.48|244.32|241.92|243.29|240.89|0
1685725200000|2023-06-02 17:00:00|243.73|241.33|244.62|242.22|245.36|242.96|243.73|241.33|0
1685725500000|2023-06-02 17:05:00|244.47|242.07|243.58|241.18|244.62|242.22|242.99|240.59|0
1685725800000|2023-06-02 17:10:00|243.73|241.33|245.06|242.66|245.95|243.55|243.66|241.26|0
1685726100000|2023-06-02 17:15:00|244.91|242.51|244.02|241.62|245.35|242.95|243.58|241.18|0
1685726400000|2023-06-02 17:20:00|243.87|241.47|243.42|241.02|243.9|241.5|241.81|239.41|0
1685726700000|2023-06-02 17:25:00|243.12|240.72|243.27|240.87|243.86|241.46|242.83|240.43|0
1685727000000|2023-06-02 17:30:00|243.12|240.72|244.59|242.19|245.04|242.64|242.98|240.58|0
1685727300000|2023-06-02 17:35:00|244.45|242.05|244.89|242.49|245.63|243.23|244.45|242.05|0
1685727600000|2023-06-02 17:40:00|244.74|242.34|244.23|241.83|246.22|243.82|244.08|241.68|0
1685727900000|2023-06-02 17:45:00|244.38|241.98|243.79|241.39|245.27|242.87|243.34|240.94|0
1685728200000|2023-06-02 17:50:00|243.64|241.24|243.64|241.24|244.23|241.83|243.34|240.94|0
1685728500000|2023-06-02 17:55:00|243.49|241.09|242.9|240.5|244.23|241.83|242.75|240.35|0
1685728800000|2023-06-02 18:00:00|242.75|240.35|243.04|240.64|243.49|241.09|242.16|239.76|0
1685729100000|2023-06-02 18:05:00|243.34|240.94|245.41|243.01|246.9|244.5|243.19|240.79|0
1685729400000|2023-06-02 18:10:00|245.26|242.86|246.45|244.05|246.45|244.05|245.11|242.71|0
1685729700000|2023-06-02 18:15:00|246.3|243.9|245.7|243.3|246.6|244.2|245.56|243.16|0
1685730000000|2023-06-02 18:20:00|245.85|243.45|243.78|241.38|245.85|243.45|243.48|241.08|0
1685730300000|2023-06-02 18:25:00|243.92|241.52|244.37|241.97|244.81|242.41|243.48|241.08|0
1685730600000|2023-06-02 18:30:00|244.22|241.82|243.33|240.93|244.51|242.11|242.44|240.04|0
1685730900000|2023-06-02 18:35:00|243.18|240.78|242.44|240.04|243.77|241.37|242.15|239.75|0
1685731200000|2023-06-02 18:40:00|242.15|239.75|242.15|239.75|243.03|240.63|242|239.6|0
1685731500000|2023-06-02 18:45:00|242.29|239.89|241.7|239.3|242.29|239.89|241.11|238.71|0
1685731800000|2023-06-02 18:50:00|241.85|239.45|242.44|240.04|242.44|240.04|241.41|239.01|0
1685732100000|2023-06-02 18:55:00|242.58|240.18|241.85|239.45|243.32|240.92|241.85|239.45|0
1685732400000|2023-06-02 19:00:00|241.55|239.15|240.23|237.83|241.55|239.15|239.94|237.54|0
1685732700000|2023-06-02 19:05:00|240.38|237.98|242.14|239.74|242.29|239.89|239.5|237.1|0
1685733000000|2023-06-02 19:10:00|242.73|240.33|242.28|239.88|243.47|241.07|241.84|239.44|0
1685733300000|2023-06-02 19:15:00|242.14|239.74|241.4|239|242.14|239.74|241.11|238.71|0
1685733600000|2023-06-02 19:20:00|241.25|238.85|242.87|240.47|242.87|240.47|241.25|238.85|0
1685733900000|2023-06-02 19:25:00|243.02|240.62|242.96|240.56|243.31|240.91|241.77|239.37|0
1685734200000|2023-06-02 19:30:00|243.1|240.7|242.95|240.55|244|241.6|242.36|239.96|0
1685734500000|2023-06-02 19:35:00|243.1|240.7|242.66|240.26|243.1|240.7|241.92|239.52|0
1685734800000|2023-06-02 19:40:00|242.51|240.11|243.1|240.7|243.55|241.15|241.32|238.92|0
1685735100000|2023-06-02 19:45:00|243.25|240.85|242.36|239.96|243.84|241.44|241.62|239.22|0
1685735400000|2023-06-02 19:50:00|243.25|240.85|242.65|240.25|244.14|241.74|242.36|239.96|0
1685735700000|2023-06-02 19:55:00|242.8|240.4|245.18|242.78|245.18|242.78|242.36|239.96|0
1685736000000|2023-06-02 20:00:00|244.43|242.03|244.58|242.18|244.88|242.48|243.99|241.59|0
1685736300000|2023-06-02 20:05:00|244.43|242.03|244.13|241.73|244.43|242.03|243.98|241.58|0
1685736600000|2023-06-02 20:10:00|244.28|241.88|244.73|242.33|244.73|242.33|243.83|241.43|0
1685925300000|2023-06-05 00:35:00|247.36|244.56|246.92|244.12|247.36|244.56|246.77|243.97|0
1685925600000|2023-06-05 00:40:00|247.06|244.26|246.91|244.11|247.06|244.26|246.76|243.96|0
1685925900000|2023-06-05 00:45:00|247.06|244.26|246.76|243.96|247.21|244.41|246.76|243.96|0
1685926200000|2023-06-05 00:50:00|246.61|243.81|247.06|244.26|247.06|244.26|246.61|243.81|0
1685926500000|2023-06-05 00:55:00|247.21|244.41|247.65|244.85|247.8|245|247.06|244.26|0
1685926800000|2023-06-05 01:00:00|247.51|244.71|246.76|243.96|247.8|245|246.76|243.96|0
1685927100000|2023-06-05 01:05:00|246.46|243.66|247.06|244.26|247.35|244.55|246.46|243.66|0
1685927400000|2023-06-05 01:10:00|246.91|244.11|246.46|243.66|246.91|244.11|246.31|243.51|0
1685927700000|2023-06-05 01:15:00|246.31|243.51|247.5|244.7|248.32|245.52|246.31|243.51|0
1685928000000|2023-06-05 01:20:00|247.35|244.55|247.8|245|248.39|245.59|247.35|244.55|0
1685928300000|2023-06-05 01:25:00|247.65|244.85|247.94|245.14|248.09|245.29|247.35|244.55|0
1685928600000|2023-06-05 01:30:00|247.87|245.07|249.14|246.34|249.29|246.49|247.79|244.99|0
1685928900000|2023-06-05 01:35:00|249.29|246.49|248.39|245.59|249.29|246.49|248.39|245.59|0
1685929200000|2023-06-05 01:40:00|248.54|245.74|248.39|245.59|248.54|245.74|248.09|245.29|0
1685929500000|2023-06-05 01:45:00|248.09|245.29|247.34|244.54|248.09|245.29|247.04|244.24|0
1685929800000|2023-06-05 01:50:00|247.27|244.47|247.79|244.99|247.94|245.14|247.04|244.24|0
1685930100000|2023-06-05 01:55:00|247.86|245.06|247.64|244.84|248.08|245.28|247.34|244.54|0
1685930400000|2023-06-05 02:00:00|247.79|244.99|247.78|244.98|248.08|245.28|247.49|244.69|0
1685930700000|2023-06-05 02:05:00|247.93|245.13|248.08|245.28|248.23|245.43|247.49|244.69|0
1685931000000|2023-06-05 02:10:00|247.93|245.13|247.93|245.13|248.38|245.58|247.71|244.91|0
1685931300000|2023-06-05 02:15:00|247.78|244.98|247.33|244.53|248.08|245.28|247.33|244.53|0
1685931600000|2023-06-05 02:20:00|247.18|244.38|247.33|244.53|248.23|245.43|247.18|244.38|0
1685931900000|2023-06-05 02:25:00|247.41|244.61|247.48|244.68|247.63|244.83|247.33|244.53|0
1685932200000|2023-06-05 02:30:00|247.63|244.83|248.36|245.56|248.51|245.71|247.18|244.38|0
1685932500000|2023-06-05 02:35:00|248.44|245.64|248.36|245.56|248.81|246.01|248.21|245.41|0
1685932800000|2023-06-05 02:40:00|248.21|245.41|248.66|245.86|248.96|246.16|248.21|245.41|0
1685933100000|2023-06-05 02:45:00|248.51|245.71|248.51|245.71|248.66|245.86|248.21|245.41|0
1685933400000|2023-06-05 02:50:00|248.66|245.86|248.36|245.56|248.8|246|248.21|245.41|0
1685933700000|2023-06-05 02:55:00|248.43|245.63|248.36|245.56|248.51|245.71|248.21|245.41|0
1685934000000|2023-06-05 03:00:00|248.43|245.63|247.76|244.96|248.5|245.7|247.61|244.81|0
1685934300000|2023-06-05 03:05:00|247.61|244.81|247.91|245.11|248.2|245.4|247.61|244.81|0
1685934600000|2023-06-05 03:10:00|247.76|244.96|247.76|244.96|247.91|245.11|247.54|244.74|0
1685934900000|2023-06-05 03:15:00|247.68|244.88|247.61|244.81|248.05|245.25|247.46|244.66|0
1685935200000|2023-06-05 03:20:00|247.75|244.95|247.31|244.51|247.9|245.1|247.31|244.51|0
1685935500000|2023-06-05 03:25:00|247.46|244.66|247.83|245.03|248.05|245.25|247.31|244.51|0
1685935800000|2023-06-05 03:30:00|247.75|244.95|247.16|244.36|247.75|244.95|246.86|244.06|0
1685936100000|2023-06-05 03:35:00|247.3|244.5|247.45|244.65|247.6|244.8|246.86|244.06|0
1685936400000|2023-06-05 03:40:00|247.53|244.73|248.42|245.62|248.42|245.62|247.45|244.65|0
1685936700000|2023-06-05 03:45:00|248.49|245.69|248.79|245.99|248.94|246.14|248.19|245.39|0
1685937000000|2023-06-05 03:50:00|248.86|246.06|248.79|245.99|249.08|246.28|248.49|245.69|0
1685937300000|2023-06-05 03:55:00|248.78|245.98|249.08|246.28|249.08|246.28|248.64|245.84|0
1685937600000|2023-06-05 04:00:00|249.23|246.43|248.93|246.13|249.23|246.43|248.78|245.98|0
1685937900000|2023-06-05 04:05:00|249.01|246.21|249.23|246.43|249.38|246.58|248.93|246.13|0
1685938200000|2023-06-05 04:10:00|249.38|246.58|249.52|246.72|249.67|246.87|249.23|246.43|0
1685938500000|2023-06-05 04:15:00|249.38|246.58|249.22|246.42|249.52|246.72|249.08|246.28|0
1685938800000|2023-06-05 04:20:00|249.37|246.57|249.45|246.65|249.52|246.72|249.22|246.42|0
1685939100000|2023-06-05 04:25:00|249.37|246.57|249.97|247.17|249.97|247.17|249.37|246.57|0
1685939400000|2023-06-05 04:30:00|250.12|247.32|250.12|247.32|250.27|247.47|249.52|246.72|0
1685939700000|2023-06-05 04:35:00|249.97|247.17|250.26|247.46|250.41|247.61|249.97|247.17|0
1685940000000|2023-06-05 04:40:00|250.41|247.61|250.26|247.46|250.41|247.61|250.11|247.31|0
1685940300000|2023-06-05 04:45:00|250.34|247.54|250.11|247.31|250.34|247.54|250.11|247.31|0
1685940600000|2023-06-05 04:50:00|250.04|247.24|249.36|246.56|250.11|247.31|249.36|246.56|0
1685940900000|2023-06-05 04:55:00|249.21|246.41|249.21|246.41|249.51|246.71|249.06|246.26|0
1685941200000|2023-06-05 05:00:00|249.36|246.56|249.66|246.86|249.89|247.09|249.36|246.56|0
1685941500000|2023-06-05 05:05:00|249.51|246.71|249.21|246.41|249.51|246.71|249.06|246.26|0
1685941800000|2023-06-05 05:10:00|249.06|246.26|249.06|246.26|249.51|246.71|248.91|246.11|0
1685942100000|2023-06-05 05:15:00|249.21|246.41|249.5|246.7|249.66|246.86|249.21|246.41|0
1685942400000|2023-06-05 05:20:00|249.65|246.85|249.65|246.85|249.65|246.85|249.35|246.55|0
1685942700000|2023-06-05 05:25:00|249.58|246.78|249.5|246.7|249.95|247.15|249.5|246.7|0
1685943000000|2023-06-05 05:30:00|249.65|246.85|249.35|246.55|249.8|247|249.35|246.55|0
1685943300000|2023-06-05 05:35:00|249.43|246.63|248.31|245.51|249.5|246.7|248.01|245.21|0
1685943600000|2023-06-05 05:40:00|248.46|245.66|248.01|245.21|248.6|245.8|247.71|244.91|0
1685943900000|2023-06-05 05:45:00|248.16|245.36|247.86|245.06|248.45|245.65|247.86|245.06|0
1685944200000|2023-06-05 05:50:00|248.01|245.21|248.15|245.35|248.15|245.35|247.86|245.06|0
1685944500000|2023-06-05 05:55:00|248.3|245.5|248.08|245.28|248.6|245.8|248|245.2|0
1685944800000|2023-06-05 06:00:00|248.15|245.35|248|245.2|248.3|245.5|247.71|244.91|0
1685945100000|2023-06-05 06:05:00|247.8|245.4|247.5|245.1|247.8|245.4|247.21|244.81|0
1685945400000|2023-06-05 06:10:00|247.35|244.95|247.5|245.1|247.5|245.1|246.61|244.21|0
1685945700000|2023-06-05 06:15:00|247.35|244.95|247.35|244.95|247.65|245.25|247.05|244.65|0
1685946000000|2023-06-05 06:20:00|247.05|244.65|247.2|244.8|247.2|244.8|246.46|244.06|0
1685946300000|2023-06-05 06:25:00|247.13|244.73|247.35|244.95|247.5|245.1|247.05|244.65|0
1685946600000|2023-06-05 06:30:00|247.5|245.1|247.35|244.95|247.79|245.39|247.35|244.95|0
1685946900000|2023-06-05 06:35:00|247.5|245.1|247.77|245.37|248.24|245.84|247|244.6|0
1685947200000|2023-06-05 06:40:00|247.62|245.22|247.47|245.07|247.91|245.51|247.47|245.07|0
1685947500000|2023-06-05 06:45:00|247.62|245.22|248.06|245.66|248.06|245.66|247.47|245.07|0
1685947800000|2023-06-05 06:50:00|247.99|245.59|247.76|245.36|248.21|245.81|247.46|245.06|0
1685948100000|2023-06-05 06:55:00|247.61|245.21|247.17|244.77|247.76|245.36|247.17|244.77|0
1685948400000|2023-06-05 07:00:00|247.02|244.62|248.35|245.95|248.65|246.25|246.57|244.17|0
1685948700000|2023-06-05 07:05:00|248.58|246.18|247.76|245.36|248.58|246.18|247.46|245.06|0
1685949000000|2023-06-05 07:10:00|247.69|245.29|247.16|244.76|247.98|245.58|246.72|244.32|0
1685949300000|2023-06-05 07:15:00|247.31|244.91|245.97|243.57|247.75|245.35|245.97|243.57|0
1685949600000|2023-06-05 07:20:00|246.12|243.72|246.57|244.17|247.31|244.91|245.97|243.57|0
1685949900000|2023-06-05 07:25:00|246.64|244.24|245.68|243.28|246.71|244.31|245.38|242.98|0
1685950200000|2023-06-05 07:30:00|245.82|243.42|244.49|242.09|245.97|243.57|244.2|241.8|0
1685950500000|2023-06-05 07:35:00|244.64|242.24|244.64|242.24|245.08|242.68|244.05|241.65|0
1685950800000|2023-06-05 07:40:00|244.49|242.09|245.23|242.83|245.82|243.42|244.2|241.8|0
1685951100000|2023-06-05 07:45:00|245.16|242.76|245.37|242.97|245.67|243.27|245.08|242.68|0
1685951400000|2023-06-05 07:50:00|245.23|242.83|245.82|243.42|246.41|244.01|245.23|242.83|0
1685951700000|2023-06-05 07:55:00|245.96|243.56|245.52|243.12|245.96|243.56|245.15|242.75|0
1685952000000|2023-06-05 08:00:00|245.6|243.2|245.07|242.67|245.81|243.41|244.48|242.08|0
1685952300000|2023-06-05 08:05:00|244.93|242.53|245.22|242.82|245.66|243.26|244.63|242.23|0
1685952600000|2023-06-05 08:10:00|245.52|243.12|246.7|244.3|246.7|244.3|245.22|242.82|0
1685952900000|2023-06-05 08:15:00|246.85|244.45|246.25|243.85|246.99|244.59|246.25|243.85|0
1685953200000|2023-06-05 08:20:00|246.33|243.93|246.1|243.7|246.84|244.44|245.81|243.41|0
1685953500000|2023-06-05 08:25:00|246.4|244|246.25|243.85|246.55|244.15|245.95|243.55|0
1685953800000|2023-06-05 08:30:00|246.4|244|245.8|243.4|246.69|244.29|244.92|242.52|0
1685954100000|2023-06-05 08:35:00|245.95|243.55|245.95|243.55|246.54|244.14|245.95|243.55|0
1685954400000|2023-06-05 08:40:00|246.03|243.63|246.24|243.84|246.54|244.14|245.95|243.55|0
1685954700000|2023-06-05 08:45:00|246.54|244.14|246.39|243.99|246.69|244.29|246.24|243.84|0
1685955000000|2023-06-05 08:50:00|246.24|243.84|246.76|244.36|247.13|244.73|246.24|243.84|0
1685955300000|2023-06-05 08:55:00|246.69|244.29|246.54|244.14|246.91|244.51|246.54|244.14|0
1685955600000|2023-06-05 09:00:00|246.39|243.99|246.54|244.14|246.54|244.14|245.94|243.54|0
1685955900000|2023-06-05 09:05:00|246.53|244.13|246.53|244.13|246.98|244.58|246.24|243.84|0
1685956200000|2023-06-05 09:10:00|246.39|243.99|246.38|243.98|246.68|244.28|246.24|243.84|0
1685956500000|2023-06-05 09:15:00|246.53|244.13|247.27|244.87|247.27|244.87|246.53|244.13|0
1685956800000|2023-06-05 09:20:00|247.12|244.72|246.68|244.28|247.12|244.72|246.38|243.98|0
1685957100000|2023-06-05 09:25:00|246.53|244.13|246.08|243.68|246.83|244.43|246.08|243.68|0
1685957400000|2023-06-05 09:30:00|246.23|243.83|246.38|243.98|246.38|243.98|246.08|243.68|0
1685957700000|2023-06-05 09:35:00|246.23|243.83|245.93|243.53|246.38|243.98|245.78|243.38|0
1685958000000|2023-06-05 09:40:00|246.08|243.68|246.67|244.27|246.97|244.57|245.93|243.53|0
1685958300000|2023-06-05 09:45:00|246.75|244.35|246.08|243.68|246.82|244.42|245.93|243.53|0
1685958600000|2023-06-05 09:50:00|246.01|243.61|246.08|243.68|246.45|244.05|245.93|243.53|0
1685958900000|2023-06-05 09:55:00|246.22|243.82|246.67|244.27|246.82|244.42|246.08|243.68|0
1685959200000|2023-06-05 10:00:00|246.52|244.12|246.67|244.27|247.19|244.79|246.52|244.12|0
1685959500000|2023-06-05 10:05:00|246.52|244.12|246.96|244.56|247.11|244.71|246.37|243.97|0
1685959800000|2023-06-05 10:10:00|247.11|244.71|247.11|244.71|247.4|245|246.81|244.41|0
1685960100000|2023-06-05 10:15:00|246.96|244.56|247.11|244.71|247.4|245|246.66|244.26|0
1685960400000|2023-06-05 10:20:00|247.18|244.78|246.96|244.56|247.25|244.85|246.81|244.41|0
1685960700000|2023-06-05 10:25:00|247.1|244.7|246.51|244.11|247.25|244.85|246.36|243.96|0
1685961000000|2023-06-05 10:30:00|246.36|243.96|245.77|243.37|246.36|243.96|245.62|243.22|0
1685961300000|2023-06-05 10:35:00|245.62|243.22|245.77|243.37|246.06|243.66|245.62|243.22|0
1685961600000|2023-06-05 10:40:00|245.91|243.51|245.62|243.22|246.06|243.66|245.62|243.22|0
1685961900000|2023-06-05 10:45:00|245.47|243.07|245.32|242.92|245.76|243.36|245.02|242.62|0
1685962200000|2023-06-05 10:50:00|245.47|243.07|245.17|242.77|245.69|243.29|245.02|242.62|0
1685962500000|2023-06-05 10:55:00|245.02|242.62|244.87|242.47|245.17|242.77|244.58|242.18|0
1685962800000|2023-06-05 11:00:00|244.73|242.33|244.58|242.18|245.17|242.77|244.43|242.03|0
1685963100000|2023-06-05 11:05:00|244.72|242.32|244.72|242.32|245.02|242.62|244.28|241.88|0
1685963400000|2023-06-05 11:10:00|244.58|242.18|244.28|241.88|244.72|242.32|243.99|241.59|0
1685963700000|2023-06-05 11:15:00|244.43|242.03|245.09|242.69|245.24|242.84|244.13|241.73|0
1685964000000|2023-06-05 11:20:00|245.02|242.62|245.83|243.43|245.83|243.43|244.8|242.4|0
1685964300000|2023-06-05 11:25:00|245.98|243.58|245.97|243.57|246.27|243.87|245.68|243.28|0
1685964600000|2023-06-05 11:30:00|245.9|243.5|246.12|243.72|246.35|243.95|245.68|243.28|0
1685964900000|2023-06-05 11:35:00|246.27|243.87|245.97|243.57|246.27|243.87|245.53|243.13|0
1685965200000|2023-06-05 11:40:00|246.27|243.87|246.41|244.01|246.56|244.16|246.27|243.87|0
1685965500000|2023-06-05 11:45:00|246.34|243.94|245.82|243.42|246.41|244.01|245.67|243.27|0
1685965800000|2023-06-05 11:50:00|245.97|243.57|245.82|243.42|246.26|243.86|245.82|243.42|0
1685966100000|2023-06-05 11:55:00|245.97|243.57|246.11|243.71|246.11|243.71|245.82|243.42|0
1685966400000|2023-06-05 12:00:00|245.97|243.57|246.85|244.45|247.3|244.9|245.97|243.57|0
1685966700000|2023-06-05 12:05:00|246.78|244.38|245.96|243.56|246.85|244.45|245.37|242.97|0
1685967000000|2023-06-05 12:10:00|246.11|243.71|246.55|244.15|246.7|244.3|245.96|243.56|0
1685967300000|2023-06-05 12:15:00|246.7|244.3|246.55|244.15|247|244.6|245.96|243.56|0
1685967600000|2023-06-05 12:20:00|246.7|244.3|246.25|243.85|246.85|244.45|246.11|243.71|0
1685967900000|2023-06-05 12:25:00|246.11|243.71|246.25|243.85|246.48|244.08|245.96|243.56|0
1685968200000|2023-06-05 12:30:00|246.4|244|246.18|243.78|246.99|244.59|246.1|243.7|0
1685968500000|2023-06-05 12:35:00|246.1|243.7|246.25|243.85|246.4|244|245.81|243.41|0
1685968800000|2023-06-05 12:40:00|246.4|244|245.21|242.81|246.4|244|245.21|242.81|0
1685969100000|2023-06-05 12:45:00|245.29|242.89|245.21|242.81|245.51|243.11|244.92|242.52|0
1685969400000|2023-06-05 12:50:00|245.07|242.67|246.1|243.7|246.25|243.85|244.92|242.52|0
1685969700000|2023-06-05 12:55:00|245.95|243.55|246.39|243.99|246.54|244.14|245.8|243.4|0
1685970000000|2023-06-05 13:00:00|246.54|244.14|245.5|243.1|246.54|244.14|244.91|242.51|0
1685970300000|2023-06-05 13:05:00|245.36|242.96|244.91|242.51|245.65|243.25|244.77|242.37|0
1685970600000|2023-06-05 13:10:00|244.99|242.59|245.35|242.95|245.65|243.25|244.91|242.51|0
1685970900000|2023-06-05 13:15:00|245.21|242.81|244.03|241.63|245.5|243.1|244.03|241.63|0
1685971200000|2023-06-05 13:20:00|243.88|241.48|244.61|242.21|244.98|242.58|243.73|241.33|0
1685971500000|2023-06-05 13:25:00|244.54|242.14|245.2|242.8|245.2|242.8|243.88|241.48|0
1685971800000|2023-06-05 13:30:00|244.32|241.92|242.55|240.15|245.05|242.65|242.41|240.01|0
1685972100000|2023-06-05 13:35:00|242.41|240.01|241.24|238.84|242.7|240.3|240.51|238.11|0
1685972400000|2023-06-05 13:40:00|241.38|238.98|240.22|237.82|241.82|239.42|239.34|236.94|0
1685972700000|2023-06-05 13:45:00|239.93|237.53|241.09|238.69|241.53|239.13|239.34|236.94|0
1685973000000|2023-06-05 13:50:00|240.94|238.54|244.46|242.06|244.75|242.35|240.94|238.54|0
1685973300000|2023-06-05 13:55:00|244.6|242.2|244.31|241.91|246.52|244.12|243.28|240.88|0
1685973600000|2023-06-05 14:00:00|244.46|242.06|242.77|240.37|244.46|242.06|237.6|235.2|0
1685973900000|2023-06-05 14:05:00|242.92|240.52|245.56|243.16|246.3|243.9|242.19|239.79|0
1685974200000|2023-06-05 14:10:00|245.41|243.01|246.52|244.12|247.26|244.86|243.28|240.88|0
1685974500000|2023-06-05 14:15:00|246.37|243.97|246.22|243.82|248|245.6|244.89|242.49|0
1685974800000|2023-06-05 14:20:00|245.92|243.52|246.36|243.96|247.7|245.3|245.33|242.93|0
1685975100000|2023-06-05 14:25:00|246.22|243.82|246.66|244.26|247.4|245|245.33|242.93|0
1685975400000|2023-06-05 14:30:00|246.51|244.11|244.44|242.04|247.1|244.7|244|241.6|0
1685975700000|2023-06-05 14:35:00|244.89|242.49|245.62|243.22|245.77|243.37|243.27|240.87|0
1685976000000|2023-06-05 14:40:00|245.47|243.07|243.41|241.01|245.77|243.37|243.27|240.87|0
1685976300000|2023-06-05 14:45:00|243.12|240.72|242.09|239.69|243.56|241.16|241.22|238.82|0
1685976600000|2023-06-05 14:50:00|241.95|239.55|241.88|239.48|242.82|240.42|240.85|238.45|0
1685976900000|2023-06-05 14:55:00|241.8|239.4|242.53|240.13|243.7|241.3|241.07|238.67|0
1685977200000|2023-06-05 15:00:00|242.68|240.28|243.49|241.09|243.78|241.38|240.92|238.52|0
1685977500000|2023-06-05 15:05:00|243.78|241.38|241.73|239.33|244.22|241.82|241.73|239.33|0
1685977800000|2023-06-05 15:10:00|241.59|239.19|243.05|240.65|243.19|240.79|241.59|239.19|0
1685978100000|2023-06-05 15:15:00|243.19|240.79|242.61|240.21|243.19|240.79|242.17|239.77|0
1685978400000|2023-06-05 15:20:00|242.31|239.91|242.6|240.2|244.07|241.67|242.31|239.91|0
1685978700000|2023-06-05 15:25:00|242.75|240.35|241.14|238.74|243.48|241.08|240.85|238.45|0
1685979000000|2023-06-05 15:30:00|241.29|238.89|240.71|238.31|241.44|239.04|239.98|237.58|0
1685979300000|2023-06-05 15:35:00|240.56|238.16|241.72|239.32|242.75|240.35|240.56|238.16|0
1685979600000|2023-06-05 15:40:00|241.58|239.18|240.99|238.59|242.45|240.05|240.41|238.01|0
1685979900000|2023-06-05 15:45:00|240.85|238.45|240.56|238.16|241.43|239.03|240.56|238.16|0
1685980200000|2023-06-05 15:50:00|240.7|238.3|240.26|237.86|240.99|238.59|239.83|237.43|0
1685980500000|2023-06-05 15:55:00|240.12|237.72|240.99|238.59|241.57|239.17|239.68|237.28|0
1685980800000|2023-06-05 16:00:00|240.7|238.3|243.18|240.78|243.47|241.07|240.12|237.72|0
1685981100000|2023-06-05 16:05:00|243.25|240.85|240.4|238|243.32|240.92|240.4|238|0
1685981400000|2023-06-05 16:10:00|240.26|237.86|238.66|236.26|240.84|238.44|238.52|236.12|0
1685981700000|2023-06-05 16:15:00|238.52|236.12|238.81|236.41|239.1|236.7|238.08|235.68|0
1685982000000|2023-06-05 16:20:00|238.66|236.26|239.82|237.42|240.4|238|238.66|236.26|0
1685982300000|2023-06-05 16:25:00|239.96|237.56|239.09|236.69|240.4|238|238.8|236.4|0
1685982600000|2023-06-05 16:30:00|238.95|236.55|239.24|236.84|239.38|236.98|238.51|236.11|0
1685982900000|2023-06-05 16:35:00|239.38|236.98|239.38|236.98|239.96|237.56|238.95|236.55|0
1685983200000|2023-06-05 16:40:00|239.52|237.12|238.8|236.4|239.67|237.27|238.65|236.25|0
1685983500000|2023-06-05 16:45:00|238.87|236.47|238.51|236.11|238.94|236.54|238.07|235.67|0
1685983800000|2023-06-05 16:50:00|238.36|235.96|237.45|235.05|238.36|235.96|236.39|233.99|0
1685984100000|2023-06-05 16:55:00|237.31|234.91|236.87|234.47|237.82|235.42|236.87|234.47|0
1685984400000|2023-06-05 17:00:00|236.73|234.33|237.88|235.48|238.17|235.77|236.44|234.04|0
1685984700000|2023-06-05 17:05:00|237.74|235.34|237.02|234.62|238.17|235.77|236.73|234.33|0
1685985000000|2023-06-05 17:10:00|236.58|234.18|238.46|236.06|238.46|236.06|236.58|234.18|0
1685985300000|2023-06-05 17:15:00|238.32|235.92|239.18|236.78|240.49|238.09|238.32|235.92|0
1685985600000|2023-06-05 17:20:00|239.33|236.93|239.47|237.07|240.2|237.8|239.04|236.64|0
1685985900000|2023-06-05 17:25:00|239.62|237.22|242.83|240.43|244|241.6|239.62|237.22|0
1685986200000|2023-06-05 17:30:00|242.97|240.57|243.41|241.01|244.15|241.75|242.68|240.28|0
1685986500000|2023-06-05 17:35:00|243.56|241.16|244.15|241.75|245.47|243.07|243.56|241.16|0
1685986800000|2023-06-05 17:40:00|244.29|241.89|244.59|242.19|244.81|242.41|243.7|241.3|0
1685987100000|2023-06-05 17:45:00|244.73|242.33|244.14|241.74|244.73|242.33|243.26|240.86|0
1685987400000|2023-06-05 17:50:00|244|241.6|244.58|242.18|244.88|242.48|244|241.6|0
1685987700000|2023-06-05 17:55:00|244.73|242.33|242.82|240.42|245.32|242.92|242.67|240.27|0
1685988000000|2023-06-05 18:00:00|242.67|240.27|243.55|241.15|244.14|241.74|242.67|240.27|0
1685988300000|2023-06-05 18:05:00|243.4|241|245.32|242.92|246.65|244.25|243.4|241|0
1685988600000|2023-06-05 18:10:00|245.46|243.06|245.91|243.51|247.39|244.99|244.87|242.47|0
1685988900000|2023-06-05 18:15:00|246.5|244.1|245.17|242.77|246.79|244.39|244.72|242.32|0
1685989200000|2023-06-05 18:20:00|245.02|242.62|244.87|242.47|246.05|243.65|244.13|241.73|0
1685989500000|2023-06-05 18:25:00|244.72|242.32|245.75|243.35|247.53|245.13|244.72|242.32|0
1685989800000|2023-06-05 18:30:00|245.9|243.5|254.26|251.86|255.62|253.22|245.61|243.21|0
1685990100000|2023-06-05 18:35:00|254.41|252.01|253.81|251.41|254.41|252.01|250.66|248.26|0
1685990400000|2023-06-05 18:40:00|253.96|251.56|250.1|247.7|253.96|251.56|248.42|246.02|0
1685990700000|2023-06-05 18:45:00|250.25|247.85|252.06|249.66|252.81|250.41|250.25|247.85|0
1685991000000|2023-06-05 18:50:00|252.21|249.81|248.15|245.75|253.72|251.32|248|245.6|0
1685991300000|2023-06-05 18:55:00|248.3|245.9|246.66|244.26|248.45|246.05|246.36|243.96|0
1685991600000|2023-06-05 19:00:00|246.51|244.11|252.66|250.26|253.41|251.01|245.76|243.36|0
1685991900000|2023-06-05 19:05:00|252.5|250.1|252.8|250.4|254.02|251.62|250.39|247.99|0
1685992200000|2023-06-05 19:10:00|253.41|251.01|248.89|246.49|253.56|251.16|248.59|246.19|0
1685992500000|2023-06-05 19:15:00|248.74|246.34|249.94|247.54|250.54|248.14|248.44|246.04|0
1685992800000|2023-06-05 19:20:00|249.79|247.39|246.76|244.36|249.94|247.54|246.61|244.21|0
1685993100000|2023-06-05 19:25:00|246.91|244.51|247.96|245.56|249.16|246.76|246.91|244.51|0
1685993400000|2023-06-05 19:30:00|248.41|246.01|248.11|245.71|248.71|246.31|246.91|244.51|0
1685993700000|2023-06-05 19:35:00|248.26|245.86|247.06|244.66|249.16|246.76|246.76|244.36|0
1685994000000|2023-06-05 19:40:00|246.91|244.51|246.31|243.91|247.21|244.81|245.71|243.31|0
1685994300000|2023-06-05 19:45:00|246.46|244.06|245.79|243.39|247.96|245.56|245.79|243.39|0
1685994600000|2023-06-05 19:50:00|245.49|243.09|247.05|244.65|247.35|244.95|245.26|242.86|0
1685994900000|2023-06-05 19:55:00|247.5|245.1|248.4|246|248.55|246.15|246.9|244.5|0
1685995200000|2023-06-05 20:00:00|248.7|246.3|248.25|245.85|248.7|246.3|247.35|244.95|0
1685995500000|2023-06-05 20:05:00|248.4|246|248.25|245.85|248.7|246.3|248.25|245.85|0
1685995800000|2023-06-05 20:10:00|248.4|246|247.8|245.4|248.55|246.15|247.8|245.4|0
1685996100000|2023-06-05 20:15:00|247.7|244.9|247.69|244.89|248|245.2|247.69|244.89|0
1685996400000|2023-06-05 20:20:00|246.47|243.67|246.92|244.12|247.22|244.42|246.02|243.22|0
1685996700000|2023-06-05 20:25:00|246.77|243.97|246.77|243.97|247.15|244.35|246.62|243.82|0
1685997000000|2023-06-05 20:30:00|246.62|243.82|246.76|243.96|246.92|244.12|246.61|243.81|0
1685997300000|2023-06-05 20:35:00|246.61|243.81|246.31|243.51|246.76|243.96|246.31|243.51|0
1685997600000|2023-06-05 20:40:00|246.46|243.66|246.01|243.21|246.61|243.81|246.01|243.21|0
1685997900000|2023-06-05 20:45:00|246.16|243.36|245.86|243.06|246.16|243.36|245.71|242.91|0
1685998200000|2023-06-05 20:50:00|246.01|243.21|246.16|243.36|246.76|243.96|246.01|243.21|0
1685998500000|2023-06-05 20:55:00|246.24|243.44|247.73|244.93|247.89|245.09|246.01|243.21|0
1685998800000|2023-06-05 21:00:00|247.68|244.88|247.28|244.48|247.83|245.03|247.28|244.48|0
1685999100000|2023-06-05 21:05:00|247.19|244.39|247.19|244.39|247.39|244.59|247.04|244.24|0
1685999400000|2023-06-05 21:10:00|247.34|244.54|247.17|244.37|247.34|244.54|246.95|244.15|0
1685999700000|2023-06-05 21:15:00|247.14|244.34|247.05|244.25|247.19|244.39|246.9|244.1|0
1686000000000|2023-06-05 21:20:00|247.08|244.28|247.03|244.23|247.08|244.28|246.66|243.86|0
1686000300000|2023-06-05 21:25:00|247.01|244.21|247.12|244.32|247.12|244.32|247.01|244.21|0
1686000600000|2023-06-05 21:30:00|247.11|244.31|247.05|244.25|247.14|244.34|247.05|244.25|0
1686000900000|2023-06-05 21:35:00|247.14|244.34|247.07|244.27|247.14|244.34|246.96|244.16|0
1686001200000|2023-06-05 21:40:00|247.09|244.29|247.09|244.29|247.09|244.29|247.09|244.29|0
1686001500000|2023-06-05 21:45:00|247.13|244.33|247.13|244.33|247.13|244.33|247.13|244.33|0
1686001800000|2023-06-05 21:50:00|247.16|244.36|247.09|244.29|247.16|244.36|247.07|244.27|0
1686002100000|2023-06-05 21:55:00|247.11|244.31|247.33|244.53|247.33|244.53|247.11|244.31|0
1686002400000|2023-06-05 22:00:00|248.32|245.52|248.09|245.29|248.93|246.13|247.94|245.14|0
1686002700000|2023-06-05 22:05:00|248.02|245.22|248.54|245.74|248.85|246.05|248.02|245.22|0
1686003000000|2023-06-05 22:10:00|248.39|245.59|249.15|246.35|249.15|246.35|247.79|244.99|0
1686003300000|2023-06-05 22:15:00|249.07|246.27|249.6|246.8|249.75|246.95|249|246.2|0
1686003600000|2023-06-05 22:20:00|249.75|246.95|249.3|246.5|249.9|247.1|248.99|246.19|0
1686003900000|2023-06-05 22:25:00|249.14|246.34|249.14|246.34|249.3|246.5|248.99|246.19|0
1686004200000|2023-06-05 22:30:00|248.99|246.19|250.05|247.25|250.2|247.4|248.99|246.19|0
1686004500000|2023-06-05 22:35:00|249.9|247.1|249.75|246.95|249.9|247.1|249.59|246.79|0
1686004800000|2023-06-05 22:40:00|249.74|246.94|249.9|247.1|250.5|247.7|249.59|246.79|0
1686005100000|2023-06-05 22:45:00|249.89|247.09|250.05|247.25|250.2|247.4|249.74|246.94|0
1686005400000|2023-06-05 22:50:00|249.89|247.09|249.59|246.79|249.89|247.09|249.29|246.49|0
1686005700000|2023-06-05 22:55:00|249.74|246.94|250.35|247.55|250.35|247.55|249.59|246.79|0
1686006000000|2023-06-05 23:00:00|250.27|247.47|249.74|246.94|250.35|247.55|249.74|246.94|0
1686006300000|2023-06-05 23:05:00|249.59|246.79|249.28|246.48|249.59|246.79|249.28|246.48|0
1686006600000|2023-06-05 23:10:00|249.21|246.41|249.66|246.86|249.74|246.94|249.21|246.41|0
1686006900000|2023-06-05 23:15:00|249.58|246.78|249.43|246.63|249.73|246.93|248.98|246.18|0
1686007200000|2023-06-05 23:20:00|249.36|246.56|249.36|246.56|249.43|246.63|248.83|246.03|0
1686007500000|2023-06-05 23:25:00|249.43|246.63|249.43|246.63|249.58|246.78|249.13|246.33|0
1686007800000|2023-06-05 23:30:00|249.35|246.55|249.12|246.32|249.43|246.63|249.12|246.32|0
1686008100000|2023-06-05 23:35:00|248.97|246.17|249.58|246.78|249.58|246.78|248.97|246.17|0
1686008400000|2023-06-05 23:40:00|249.73|246.93|250.94|248.14|250.94|248.14|249.73|246.93|0
1686008700000|2023-06-05 23:45:00|250.79|247.99|250.94|248.14|251.24|248.44|250.64|247.84|0
1686009000000|2023-06-05 23:50:00|251.02|248.22|250.94|248.14|251.24|248.44|250.78|247.98|0
1686009300000|2023-06-05 23:55:00|250.78|247.98|250.18|247.38|250.94|248.14|250.18|247.38|0
1686009600000|2023-06-06 00:00:00|250.02|247.22|250.02|247.22|250.33|247.53|249.57|246.77|0
1686009900000|2023-06-06 00:05:00|250.17|247.37|250.32|247.52|250.63|247.83|249.87|247.07|0
1686010200000|2023-06-06 00:10:00|250.4|247.6|250.63|247.83|250.63|247.83|250.17|247.37|0
1686010500000|2023-06-06 00:15:00|250.48|247.68|250.63|247.83|250.93|248.13|250.17|247.37|0
1686010800000|2023-06-06 00:20:00|250.47|247.67|250.62|247.82|250.78|247.98|250.47|247.67|0
1686011100000|2023-06-06 00:25:00|250.78|247.98|250.02|247.22|250.93|248.13|249.86|247.06|0
1686011400000|2023-06-06 00:30:00|249.94|247.14|249.41|246.61|250.02|247.22|249.11|246.31|0
1686011700000|2023-06-06 00:35:00|249.49|246.69|249.41|246.61|249.71|246.91|249.41|246.61|0
1686012000000|2023-06-06 00:40:00|249.26|246.46|248.8|246|249.41|246.61|248.65|245.85|0
1686012300000|2023-06-06 00:45:00|248.95|246.15|248.88|246.08|249.4|246.6|248.8|246|0
1686012600000|2023-06-06 00:50:00|248.8|246|248.8|246|248.95|246.15|248.5|245.7|0
1686012900000|2023-06-06 00:55:00|248.65|245.85|248.49|245.69|248.95|246.15|248.34|245.54|0
1686013200000|2023-06-06 01:00:00|248.65|245.85|248.19|245.39|248.65|245.85|248.04|245.24|0
1686013500000|2023-06-06 01:05:00|248.04|245.24|248.04|245.24|248.19|245.39|247.89|245.09|0
1686013800000|2023-06-06 01:10:00|247.89|245.09|247.13|244.33|248.04|245.24|246.83|244.03|0
1686014100000|2023-06-06 01:15:00|247.28|244.48|247.28|244.48|247.58|244.78|246.98|244.18|0
1686014400000|2023-06-06 01:20:00|247.36|244.56|247.58|244.78|247.73|244.93|246.98|244.18|0
1686014700000|2023-06-06 01:25:00|247.43|244.63|247.28|244.48|247.58|244.78|247.06|244.26|0
1686015000000|2023-06-06 01:30:00|247.43|244.63|247.88|245.08|248.18|245.38|247.43|244.63|0
1686015300000|2023-06-06 01:35:00|247.73|244.93|247.58|244.78|248.18|245.38|247.58|244.78|0
1686015600000|2023-06-06 01:40:00|247.43|244.63|247.88|245.08|248.03|245.23|247.28|244.48|0
1686015900000|2023-06-06 01:45:00|247.96|245.16|248.33|245.53|248.33|245.53|247.58|244.78|0
1686016200000|2023-06-06 01:50:00|248.18|245.38|247.42|244.62|248.33|245.53|247.42|244.62|0
1686016500000|2023-06-06 01:55:00|247.57|244.77|246.67|243.87|247.57|244.77|246.67|243.87|0
1686016800000|2023-06-06 02:00:00|246.82|244.02|246.97|244.17|247.27|244.47|246.52|243.72|0
1686017100000|2023-06-06 02:05:00|246.82|244.02|246.21|243.41|246.82|244.02|246.14|243.34|0
1686017400000|2023-06-06 02:10:00|246.06|243.26|245.91|243.11|246.21|243.41|245.76|242.96|0
1686017700000|2023-06-06 02:15:00|245.84|243.04|246.06|243.26|246.06|243.26|245.84|243.04|0
1686018000000|2023-06-06 02:20:00|245.99|243.19|246.21|243.41|246.21|243.41|245.76|242.96|0
1686018300000|2023-06-06 02:25:00|246.36|243.56|245.91|243.11|246.36|243.56|245.91|243.11|0
1686018600000|2023-06-06 02:30:00|245.76|242.96|246.06|243.26|246.36|243.56|245.76|242.96|0
1686018900000|2023-06-06 02:35:00|245.91|243.11|246.66|243.86|246.81|244.01|245.91|243.11|0
1686019200000|2023-06-06 02:40:00|246.51|243.71|246.35|243.55|246.81|244.01|246.2|243.4|0
1686019500000|2023-06-06 02:45:00|246.5|243.7|246.5|243.7|246.65|243.85|246.35|243.55|0
1686019800000|2023-06-06 02:50:00|246.43|243.63|246.2|243.4|246.5|243.7|245.9|243.1|0
1686020100000|2023-06-06 02:55:00|246.28|243.48|246.65|243.85|246.8|244|246.2|243.4|0
1686020400000|2023-06-06 03:00:00|246.5|243.7|246.8|244|247.1|244.3|246.5|243.7|0
1686020700000|2023-06-06 03:05:00|246.95|244.15|246.95|244.15|246.95|244.15|246.65|243.85|0
1686021000000|2023-06-06 03:10:00|246.8|244|246.72|243.92|246.95|244.15|246.5|243.7|0
1686021300000|2023-06-06 03:15:00|246.65|243.85|246.95|244.15|247.1|244.3|246.65|243.85|0
1686021600000|2023-06-06 03:20:00|246.8|244|246.49|243.69|246.8|244|246.49|243.69|0
1686021900000|2023-06-06 03:25:00|246.34|243.54|246.19|243.39|246.34|243.54|246.19|243.39|0
1686022200000|2023-06-06 03:30:00|246.04|243.24|246.79|243.99|246.79|243.99|246.04|243.24|0
1686022500000|2023-06-06 03:35:00|246.94|244.14|247.84|245.04|247.99|245.19|246.94|244.14|0
1686022800000|2023-06-06 03:40:00|247.77|244.97|247.54|244.74|247.84|245.04|247.39|244.59|0
1686023100000|2023-06-06 03:45:00|247.47|244.67|247.01|244.21|247.54|244.74|246.94|244.14|0
1686023400000|2023-06-06 03:50:00|246.94|244.14|247.24|244.44|247.47|244.67|246.94|244.14|0
1686023700000|2023-06-06 03:55:00|247.31|244.51|246.86|244.06|247.39|244.59|246.78|243.98|0
1686024000000|2023-06-06 04:00:00|246.78|243.98|247.08|244.28|247.08|244.28|246.63|243.83|0
1686024300000|2023-06-06 04:05:00|246.93|244.13|246.78|243.98|246.93|244.13|246.63|243.83|0
1686024600000|2023-06-06 04:10:00|246.63|243.83|246.48|243.68|246.63|243.83|246.41|243.61|0
1686024900000|2023-06-06 04:15:00|246.63|243.83|246.93|244.13|246.93|244.13|246.63|243.83|0
1686025200000|2023-06-06 04:20:00|246.78|243.98|246.33|243.53|246.93|244.13|246.33|243.53|0
1686025500000|2023-06-06 04:25:00|246.32|243.52|246.02|243.22|246.32|243.52|245.72|242.92|0
1686025800000|2023-06-06 04:30:00|246.32|243.52|245.27|242.47|246.62|243.82|245.27|242.47|0
1686026100000|2023-06-06 04:35:00|245.12|242.32|245.57|242.77|245.72|242.92|244.82|242.02|0
1686026400000|2023-06-06 04:40:00|245.65|242.85|245.35|242.55|245.72|242.92|245.12|242.32|0
1686026700000|2023-06-06 04:45:00|245.27|242.47|245.42|242.62|245.87|243.07|245.27|242.47|0
1686027000000|2023-06-06 04:50:00|245.27|242.47|245.87|243.07|245.87|243.07|245.27|242.47|0
1686027300000|2023-06-06 04:55:00|245.79|242.99|246.31|243.51|246.32|243.52|245.79|242.99|0
1686027600000|2023-06-06 05:00:00|246.16|243.36|246.01|243.21|246.62|243.82|245.86|243.06|0
1686027900000|2023-06-06 05:05:00|245.86|243.06|245.71|242.91|246.01|243.21|245.41|242.61|0
1686028200000|2023-06-06 05:10:00|245.56|242.76|245.26|242.46|245.71|242.91|245.26|242.46|0
1686028500000|2023-06-06 05:15:00|245.11|242.31|245.11|242.31|245.56|242.76|244.96|242.16|0
1686028800000|2023-06-06 05:20:00|245.26|242.46|245.86|243.06|246.01|243.21|245.26|242.46|0
1686029100000|2023-06-06 05:25:00|246.01|243.21|245.86|243.06|246.16|243.36|245.86|243.06|0
1686029400000|2023-06-06 05:30:00|245.71|242.91|245.78|242.98|246.16|243.36|245.7|242.9|0
1686029700000|2023-06-06 05:35:00|245.85|243.05|246|243.2|246.15|243.35|245.7|242.9|0
1686030000000|2023-06-06 05:40:00|246.15|243.35|246.15|243.35|246.68|243.88|246.15|243.35|0
1686030300000|2023-06-06 05:45:00|246|243.2|246.75|243.95|246.75|243.95|246|243.2|0
1686030600000|2023-06-06 05:50:00|246.6|243.8|246.45|243.65|246.6|243.8|246.15|243.35|0
1686030900000|2023-06-06 05:55:00|246.6|243.8|247.65|244.85|247.65|244.85|246.45|243.65|0
1686031200000|2023-06-06 06:00:00|247.5|244.7|248.71|245.91|249.31|246.51|247.5|244.7|0
1686031500000|2023-06-06 06:05:00|248.66|246.26|248.5|246.1|248.96|246.56|247.75|245.35|0
1686031800000|2023-06-06 06:10:00|248.66|246.26|247.75|245.35|248.66|246.26|247.75|245.35|0
1686032100000|2023-06-06 06:15:00|247.9|245.5|247.75|245.35|248.35|245.95|247.75|245.35|0
1686032400000|2023-06-06 06:20:00|247.6|245.2|247.44|245.04|247.75|245.35|246.99|244.59|0
1686032700000|2023-06-06 06:25:00|247.14|244.74|246.99|244.59|247.29|244.89|246.69|244.29|0
1686033000000|2023-06-06 06:30:00|247.14|244.74|247.74|245.34|247.89|245.49|246.84|244.44|0
1686033300000|2023-06-06 06:35:00|247.89|245.49|248.34|245.94|248.35|245.95|247.59|245.19|0
1686033600000|2023-06-06 06:40:00|248.5|246.1|248.65|246.25|248.65|246.25|247.97|245.57|0
1686033900000|2023-06-06 06:45:00|248.8|246.4|250.77|248.37|250.77|248.37|248.49|246.09|0
1686034200000|2023-06-06 06:50:00|250.62|248.22|250.62|248.22|250.92|248.52|250.32|247.92|0
1686034500000|2023-06-06 06:55:00|250.77|248.37|251.07|248.67|251.07|248.67|250.32|247.92|0
1686034800000|2023-06-06 07:00:00|250.92|248.52|249.56|247.16|250.92|248.52|248.66|246.26|0
1686035100000|2023-06-06 07:05:00|249.71|247.31|249.11|246.71|250.46|248.06|249.11|246.71|0
1686035400000|2023-06-06 07:10:00|249.26|246.86|248.95|246.55|249.26|246.86|248.35|245.95|0
1686035700000|2023-06-06 07:15:00|248.8|246.4|249.55|247.15|249.55|247.15|248.2|245.8|0
1686036000000|2023-06-06 07:20:00|249.71|247.31|248.8|246.4|249.71|247.31|248.35|245.95|0
1686036300000|2023-06-06 07:25:00|248.73|246.33|246.85|244.45|248.8|246.4|245.95|243.55|0
1686036600000|2023-06-06 07:30:00|247|244.6|246.39|243.99|247.15|244.75|246.1|243.7|0
1686036900000|2023-06-06 07:35:00|246.25|243.85|248.42|246.02|248.57|246.17|246.25|243.85|0
1686037200000|2023-06-06 07:40:00|248.64|246.24|247.89|245.49|248.95|246.55|247.74|245.34|0
1686037500000|2023-06-06 07:45:00|248.04|245.64|248.19|245.79|248.49|246.09|247.74|245.34|0
1686037800000|2023-06-06 07:50:00|248.04|245.64|246.84|244.44|248.34|245.94|246.69|244.29|0
1686038100000|2023-06-06 07:55:00|246.69|244.29|247.44|245.04|247.74|245.34|246.69|244.29|0
1686038400000|2023-06-06 08:00:00|247.29|244.89|246.84|244.44|247.74|245.34|245.94|243.54|0
1686038700000|2023-06-06 08:05:00|246.69|244.29|248.03|245.63|248.03|245.63|245.94|243.54|0
1686039000000|2023-06-06 08:10:00|248.48|246.08|248.18|245.78|249.24|246.84|247.43|245.03|0
1686039300000|2023-06-06 08:15:00|248.33|245.93|247.58|245.18|248.48|246.08|247.43|245.03|0
1686039600000|2023-06-06 08:20:00|247.88|245.48|248.48|246.08|248.48|246.08|247.43|245.03|0
1686039900000|2023-06-06 08:25:00|248.63|246.23|249.38|246.98|249.53|247.13|248.48|246.08|0
1686040200000|2023-06-06 08:30:00|249.53|247.13|250.29|247.89|250.59|248.19|249.23|246.83|0
1686040500000|2023-06-06 08:35:00|250.14|247.74|249.38|246.98|250.29|247.89|248.93|246.53|0
1686040800000|2023-06-06 08:40:00|249.23|246.83|249.38|246.98|249.68|247.28|248.78|246.38|0
1686041100000|2023-06-06 08:45:00|249.23|246.83|249.98|247.58|249.98|247.58|249.08|246.68|0
1686041400000|2023-06-06 08:50:00|249.83|247.43|250.43|248.03|250.58|248.18|249.68|247.28|0
1686041700000|2023-06-06 08:55:00|250.28|247.88|250.73|248.33|251.34|248.94|250.28|247.88|0
1686042000000|2023-06-06 09:00:00|250.58|248.18|250.58|248.18|250.81|248.41|250.13|247.73|0
1686042300000|2023-06-06 09:05:00|250.13|247.73|251.34|248.94|251.49|249.09|249.67|247.27|0
1686042600000|2023-06-06 09:10:00|251.49|249.09|251.03|248.63|251.49|249.09|250.58|248.18|0
1686042900000|2023-06-06 09:15:00|251.18|248.78|251.64|249.24|252.24|249.84|251.03|248.63|0
1686043200000|2023-06-06 09:20:00|251.48|249.08|250.57|248.17|251.48|249.08|250.57|248.17|0
1686043500000|2023-06-06 09:25:00|250.27|247.87|250.72|248.32|250.88|248.48|250.12|247.72|0
1686043800000|2023-06-06 09:30:00|250.57|248.17|250.27|247.87|250.88|248.48|250.12|247.72|0
1686044100000|2023-06-06 09:35:00|250.35|247.95|249.97|247.57|250.87|248.47|249.97|247.57|0
1686044400000|2023-06-06 09:40:00|249.81|247.41|249.81|247.41|250.12|247.72|249.36|246.96|0
1686044700000|2023-06-06 09:45:00|249.96|247.56|250.11|247.71|250.26|247.86|249.66|247.26|0
1686045000000|2023-06-06 09:50:00|250.19|247.79|250.41|248.01|250.57|248.17|250.11|247.71|0
1686045300000|2023-06-06 09:55:00|250.57|248.17|250.72|248.32|250.87|248.47|250.11|247.71|0
1686045600000|2023-06-06 10:00:00|250.56|248.16|251.17|248.77|251.32|248.92|250.26|247.86|0
1686045900000|2023-06-06 10:05:00|251.02|248.62|250.56|248.16|251.32|248.92|250.56|248.16|0
1686046200000|2023-06-06 10:10:00|250.86|248.46|250.56|248.16|251.17|248.77|250.26|247.86|0
1686046500000|2023-06-06 10:15:00|250.41|248.01|251.31|248.91|251.32|248.92|250.41|248.01|0
1686046800000|2023-06-06 10:20:00|251.47|249.07|251.31|248.91|251.47|249.07|251.01|248.61|0
1686047100000|2023-06-06 10:25:00|251.16|248.76|250.86|248.46|251.16|248.76|250.4|248|0
1686047400000|2023-06-06 10:30:00|250.78|248.38|250.7|248.3|251.01|248.61|249.95|247.55|0
1686047700000|2023-06-06 10:35:00|250.25|247.85|249.8|247.4|250.25|247.85|249.49|247.09|0
1686048000000|2023-06-06 10:40:00|249.65|247.25|250.48|248.08|250.7|248.3|249.65|247.25|0
1686048300000|2023-06-06 10:45:00|250.55|248.15|251.15|248.75|251.15|248.75|250.4|248|0
1686048600000|2023-06-06 10:50:00|251.08|248.68|250.4|248|251.15|248.75|250.4|248|0
1686048900000|2023-06-06 10:55:00|250.55|248.15|249.94|247.54|250.55|248.15|249.64|247.24|0
1686049200000|2023-06-06 11:00:00|250.09|247.69|249.64|247.24|250.24|247.84|249.64|247.24|0
1686049500000|2023-06-06 11:05:00|249.79|247.39|249.94|247.54|250.39|247.99|249.64|247.24|0
1686049800000|2023-06-06 11:10:00|249.79|247.39|250.09|247.69|250.24|247.84|249.64|247.24|0
1686050100000|2023-06-06 11:15:00|250.24|247.84|249.94|247.54|250.54|248.14|249.94|247.54|0
1686050400000|2023-06-06 11:20:00|250.09|247.69|250.54|248.14|250.54|248.14|249.94|247.54|0
1686050700000|2023-06-06 11:25:00|250.62|248.22|249.33|246.93|250.69|248.29|249.18|246.78|0
1686051000000|2023-06-06 11:30:00|249.48|247.08|249.63|247.23|250.08|247.68|249.18|246.78|0
1686051300000|2023-06-06 11:35:00|249.56|247.16|249.33|246.93|249.93|247.53|249.18|246.78|0
1686051600000|2023-06-06 11:40:00|249.48|247.08|249.02|246.62|250.08|247.68|249.02|246.62|0
1686051900000|2023-06-06 11:45:00|248.87|246.47|248.87|246.47|249.47|247.07|248.42|246.02|0
1686052200000|2023-06-06 11:50:00|249.02|246.62|249.4|247|249.47|247.07|249.02|246.62|0
1686052500000|2023-06-06 11:55:00|249.47|247.07|249.47|247.07|249.47|247.07|248.87|246.47|0
1686052800000|2023-06-06 12:00:00|249.62|247.22|248.42|246.02|249.62|247.22|247.96|245.56|0
1686053100000|2023-06-06 12:05:00|248.57|246.17|248.87|246.47|249.17|246.77|248.57|246.17|0
1686053400000|2023-06-06 12:10:00|249.02|246.62|250.68|248.28|250.98|248.58|249.02|246.62|0
1686053700000|2023-06-06 12:15:00|250.83|248.43|249.31|246.91|250.83|248.43|249.01|246.61|0
1686054000000|2023-06-06 12:20:00|249.46|247.06|250.67|248.27|250.67|248.27|249.46|247.06|0
1686054300000|2023-06-06 12:25:00|250.52|248.12|251.12|248.72|251.43|249.03|250.37|247.97|0
1686054600000|2023-06-06 12:30:00|250.97|248.57|250.52|248.12|251.12|248.72|249.91|247.51|0
1686054900000|2023-06-06 12:35:00|250.6|248.2|250.37|247.97|250.67|248.27|249.91|247.51|0
1686055200000|2023-06-06 12:40:00|250.52|248.12|249.99|247.59|250.67|248.27|249.76|247.36|0
1686055500000|2023-06-06 12:45:00|249.91|247.51|249.46|247.06|250.06|247.66|249.31|246.91|0
1686055800000|2023-06-06 12:50:00|249.31|246.91|250.21|247.81|250.36|247.96|249.31|246.91|0
1686056100000|2023-06-06 12:55:00|250.06|247.66|249.91|247.51|250.66|248.26|249.76|247.36|0
1686056400000|2023-06-06 13:00:00|250.06|247.66|250.06|247.66|250.21|247.81|249.6|247.2|0
1686056700000|2023-06-06 13:05:00|250.21|247.81|249.6|247.2|250.21|247.81|249.45|247.05|0
1686057000000|2023-06-06 13:10:00|249.45|247.05|248.24|245.84|250.05|247.65|248.08|245.68|0
1686057300000|2023-06-06 13:15:00|248.08|245.68|248.54|246.14|248.99|246.59|247.63|245.23|0
1686057600000|2023-06-06 13:20:00|248.69|246.29|248.08|245.68|248.84|246.44|247.93|245.53|0
1686057900000|2023-06-06 13:25:00|248.38|245.98|250.2|247.8|250.2|247.8|248.38|245.98|0
1686058200000|2023-06-06 13:30:00|250.65|248.25|252.88|250.48|254.15|251.75|250.5|248.1|0
1686058500000|2023-06-06 13:35:00|253.03|250.63|252.72|250.32|254.26|251.86|252.11|249.71|0
1686058800000|2023-06-06 13:40:00|252.57|250.17|251.35|248.95|252.72|250.32|250.59|248.19|0
1686059100000|2023-06-06 13:45:00|251.5|249.1|249.53|247.13|252.26|249.86|249.37|246.97|0
1686059400000|2023-06-06 13:50:00|249.68|247.28|250.59|248.19|251.2|248.8|249.37|246.97|0
1686059700000|2023-06-06 13:55:00|250.74|248.34|250.43|248.03|251.5|249.1|249.98|247.58|0
1686060000000|2023-06-06 14:00:00|250.28|247.88|250.58|248.18|251.04|248.64|248.77|246.37|0
1686060300000|2023-06-06 14:05:00|250.13|247.73|246.35|243.95|250.58|248.18|246.2|243.8|0
1686060600000|2023-06-06 14:10:00|246.05|243.65|246.8|244.4|247.1|244.7|244.4|242|0
1686060900000|2023-06-06 14:15:00|246.95|244.55|245.15|242.75|248.31|245.91|245.15|242.75|0
1686061200000|2023-06-06 14:20:00|245|242.6|245.15|242.75|246.05|243.65|244.7|242.3|0
1686061500000|2023-06-06 14:25:00|245|242.6|245.59|243.19|245.74|243.34|244.54|242.14|0
1686061800000|2023-06-06 14:30:00|245.29|242.89|245.14|242.74|245.44|243.04|243.95|241.55|0
1686062100000|2023-06-06 14:35:00|245.29|242.89|245.89|243.49|246.34|243.94|244.69|242.29|0
1686062400000|2023-06-06 14:40:00|246.04|243.64|244.39|241.99|246.19|243.79|244.39|241.99|0
1686062700000|2023-06-06 14:45:00|244.24|241.84|240.22|237.82|244.24|241.84|240.22|237.82|0
1686063000000|2023-06-06 14:50:00|240.37|237.97|241.56|239.16|241.85|239.45|239.48|237.08|0
1686063300000|2023-06-06 14:55:00|241.41|239.01|241.55|239.15|242.75|240.35|241.41|239.01|0
1686063600000|2023-06-06 15:00:00|241.41|239.01|241.11|238.71|242.59|240.19|240.66|238.26|0
1686063900000|2023-06-06 15:05:00|240.96|238.56|242.15|239.75|242.59|240.19|240.96|238.56|0
1686064200000|2023-06-06 15:10:00|242.29|239.89|243.04|240.64|243.34|240.94|241.55|239.15|0
1686064500000|2023-06-06 15:15:00|242.89|240.49|242.29|239.89|242.89|240.49|241.55|239.15|0
1686064800000|2023-06-06 15:20:00|242.14|239.74|245.73|243.33|245.73|243.33|241.99|239.59|0
1686065100000|2023-06-06 15:25:00|245.58|243.18|245.08|242.68|248.59|246.19|244.02|241.62|0
1686065400000|2023-06-06 15:30:00|244.93|242.53|244.48|242.08|245.23|242.83|243.13|240.73|0
1686065700000|2023-06-06 15:35:00|244.63|242.23|242.54|240.14|244.78|242.38|242.24|239.84|0
1686066000000|2023-06-06 15:40:00|242.39|239.99|243.28|240.88|244.18|241.78|242.39|239.99|0
1686066300000|2023-06-06 15:45:00|243.13|240.73|240.9|238.5|243.28|240.88|240.3|237.9|0
1686066600000|2023-06-06 15:50:00|240.6|238.2|241.19|238.79|241.49|239.09|240.45|238.05|0
1686066900000|2023-06-06 15:55:00|241.34|238.94|240.89|238.49|241.64|239.24|240.45|238.05|0
1686067200000|2023-06-06 16:00:00|240.75|238.35|240.45|238.05|241.04|238.64|239.41|237.01|0
1686067500000|2023-06-06 16:05:00|240.3|237.9|242.23|239.83|243.57|241.17|240.3|237.9|0
1686067800000|2023-06-06 16:10:00|242.38|239.98|243.42|241.02|243.57|241.17|241.78|239.38|0
1686068100000|2023-06-06 16:15:00|243.57|241.17|243.12|240.72|243.72|241.32|242.67|240.27|0
1686068400000|2023-06-06 16:20:00|242.97|240.57|244.02|241.62|244.46|242.06|242.67|240.27|0
1686068700000|2023-06-06 16:25:00|244.16|241.76|244.01|241.61|244.31|241.91|242.37|239.97|0
1686069000000|2023-06-06 16:30:00|243.86|241.46|243.26|240.86|244.16|241.76|243.19|240.79|0
1686069300000|2023-06-06 16:35:00|243.12|240.72|245.66|243.26|246.41|244.01|243.12|240.72|0
1686069600000|2023-06-06 16:40:00|245.51|243.11|246.11|243.71|247.62|245.22|245.36|242.96|0
1686069900000|2023-06-06 16:45:00|245.96|243.56|247.01|244.61|247.16|244.76|245.51|243.11|0
1686070200000|2023-06-06 16:50:00|247.16|244.76|244.88|242.48|247.61|245.21|244.88|242.48|0
1686070500000|2023-06-06 16:55:00|245.03|242.63|246.39|243.99|247.45|245.05|244.57|242.17|0
1686070800000|2023-06-06 17:00:00|246.69|244.29|245.93|243.53|246.69|244.29|245.48|243.08|0
1686071100000|2023-06-06 17:05:00|246.08|243.68|243.21|240.81|246.24|243.84|243.06|240.66|0
1686071400000|2023-06-06 17:10:00|243.06|240.66|241.86|239.46|243.37|240.97|241.71|239.31|0
1686071700000|2023-06-06 17:15:00|241.71|239.31|242.91|240.51|243.36|240.96|240.81|238.41|0
1686072000000|2023-06-06 17:20:00|243.21|240.81|243.04|240.64|244.56|242.16|241.69|239.29|0
1686072300000|2023-06-06 17:25:00|243.19|240.79|243.34|240.94|246.08|243.68|243.04|240.64|0
1686072600000|2023-06-06 17:30:00|243.19|240.79|243.65|241.25|244.56|242.16|242.74|240.34|0
1686072900000|2023-06-06 17:35:00|243.49|241.09|243.34|240.94|243.95|241.55|242.74|240.34|0
1686073200000|2023-06-06 17:40:00|243.49|241.09|244.25|241.85|244.55|242.15|243.04|240.64|0
1686073500000|2023-06-06 17:45:00|244.4|242|244.55|242.15|244.7|242.3|243.19|240.79|0
1686073800000|2023-06-06 17:50:00|244.4|242|245|242.6|245.61|243.21|243.79|241.39|0
1686074100000|2023-06-06 17:55:00|245.16|242.76|245.61|243.21|247.29|244.89|245.16|242.76|0
1686074400000|2023-06-06 18:00:00|245.46|243.06|246.37|243.97|247.28|244.88|245.46|243.06|0
1686074700000|2023-06-06 18:05:00|246.52|244.12|245.3|242.9|247.13|244.73|245|242.6|0
1686075000000|2023-06-06 18:10:00|245.15|242.75|243.63|241.23|245.46|243.06|243.33|240.93|0
1686075300000|2023-06-06 18:15:00|243.48|241.08|243.94|241.54|244.54|242.14|243.48|241.08|0
1686075600000|2023-06-06 18:20:00|244.09|241.69|243.93|241.53|245.3|242.9|243.48|241.08|0
1686075900000|2023-06-06 18:25:00|243.78|241.38|242.12|239.72|243.93|241.53|242.12|239.72|0
1686076200000|2023-06-06 18:30:00|242.27|239.87|242.42|240.02|243.02|240.62|241.82|239.42|0
1686076500000|2023-06-06 18:35:00|242.57|240.17|242.42|240.02|243.02|240.62|242.12|239.72|0
1686076800000|2023-06-06 18:40:00|242.57|240.17|241.66|239.26|242.57|240.17|241.06|238.66|0
1686077100000|2023-06-06 18:45:00|241.81|239.41|241.51|239.11|241.96|239.56|241.06|238.66|0
1686077400000|2023-06-06 18:50:00|241.66|239.26|240.91|238.51|241.66|239.26|240.31|237.91|0
1686077700000|2023-06-06 18:55:00|240.76|238.36|240.46|238.06|241.06|238.66|240.16|237.76|0
1686078000000|2023-06-06 19:00:00|239.86|237.46|239.41|237.01|240.01|237.61|238.81|236.41|0
1686078300000|2023-06-06 19:05:00|239.26|236.86|239.11|236.71|240.16|237.76|238.51|236.11|0
1686078600000|2023-06-06 19:10:00|239.26|236.86|240|237.6|240|237.6|238.96|236.56|0
1686078900000|2023-06-06 19:15:00|239.85|237.45|238.65|236.25|240.3|237.9|238.65|236.25|0
1686079200000|2023-06-06 19:20:00|238.58|236.18|237.91|235.51|238.8|236.4|237.91|235.51|0
1686079500000|2023-06-06 19:25:00|237.76|235.36|238.05|235.65|238.95|236.55|237.46|235.06|0
1686079800000|2023-06-06 19:30:00|237.91|235.51|237.75|235.35|238.35|235.95|237.16|234.76|0
1686080100000|2023-06-06 19:35:00|237.9|235.5|240.3|237.9|240.6|238.2|237.61|235.21|0
1686080400000|2023-06-06 19:40:00|240.45|238.05|238.2|235.8|241.35|238.95|238.2|235.8|0
1686080700000|2023-06-06 19:45:00|238.35|235.95|238.5|236.1|239.24|236.84|237.9|235.5|0
1686081000000|2023-06-06 19:50:00|238.05|235.65|237.15|234.75|238.05|235.65|237|234.6|0
1686081300000|2023-06-06 19:55:00|237|234.6|238.19|235.79|238.19|235.79|235.22|232.82|0
1686081600000|2023-06-06 20:00:00|238.49|236.09|236.85|234.45|238.49|236.09|236.56|234.16|0
1686081900000|2023-06-06 20:05:00|236.7|234.3|236.55|234.15|237.15|234.75|236.41|234.01|0
1686082200000|2023-06-06 20:10:00|236.41|234.01|236.7|234.3|236.7|234.3|236.26|233.86|0
1686082500000|2023-06-06 20:15:00|237.2|234.4|237.05|234.25|237.35|234.55|237.05|234.25|0
1686082800000|2023-06-06 20:20:00|237.2|234.4|237.2|234.4|237.2|234.4|237.2|234.4|0
1686083100000|2023-06-06 20:25:00|237.19|234.39|237.19|234.39|237.19|234.39|237.19|234.39|0
1686083400000|2023-06-06 20:30:00|237.12|234.32|237.34|234.54|237.34|234.54|237.12|234.32|0
1686084000000|2023-06-06 20:40:00|237.19|234.39|237.04|234.24|237.19|234.39|237.04|234.24|0
1686084600000|2023-06-06 20:50:00|236.89|234.09|237.04|234.24|237.19|234.39|236.89|234.09|0
1686084900000|2023-06-06 20:55:00|236.89|234.09|236.9|234.1|236.97|234.17|236.82|234.02|0
1686085200000|2023-06-06 21:00:00|237.08|234.28|237.06|234.26|237.08|234.28|236.93|234.13|0
1686085500000|2023-06-06 21:05:00|237.1|234.3|237.27|234.47|237.27|234.47|236.97|234.17|0
1686085800000|2023-06-06 21:10:00|237.36|234.56|237.25|234.45|237.38|234.58|237.12|234.32|0
1686086100000|2023-06-06 21:15:00|237.14|234.34|237.05|234.25|237.14|234.34|237.01|234.21|0
1686086400000|2023-06-06 21:20:00|237.03|234.23|237.24|234.44|237.24|234.44|237.03|234.23|0
1686086700000|2023-06-06 21:25:00|237.16|234.36|236.68|233.88|237.16|234.36|236.55|233.75|0
1686087000000|2023-06-06 21:30:00|236.72|233.92|236.59|233.79|236.87|234.07|236.25|233.45|0
1686087300000|2023-06-06 21:35:00|236.57|233.77|236.29|233.49|236.59|233.79|236.25|233.45|0
1686087600000|2023-06-06 21:40:00|236.39|233.59|235.88|233.08|236.53|233.73|235.88|233.08|0
1686087900000|2023-06-06 21:45:00|236.1|233.3|236.18|233.38|236.25|233.45|236.1|233.3|0
1686088200000|2023-06-06 21:50:00|236.16|233.36|236.18|233.38|236.18|233.38|235.88|233.08|0
1686088500000|2023-06-06 21:55:00|236.15|233.35|236.24|233.44|236.27|233.47|236.14|233.34|0
1686088800000|2023-06-06 22:00:00|236.33|233.53|237.32|234.52|237.39|234.59|236.33|233.53|0
1686089100000|2023-06-06 22:05:00|237.46|234.66|237.61|234.81|237.76|234.96|237.31|234.51|0
1686089400000|2023-06-06 22:10:00|237.46|234.66|237.46|234.66|237.46|234.66|237.31|234.51|0
1686089700000|2023-06-06 22:15:00|237.61|234.81|238.2|235.4|238.21|235.41|237.61|234.81|0
1686090000000|2023-06-06 22:20:00|238.06|235.26|238.05|235.25|238.2|235.4|237.76|234.96|0
1686090300000|2023-06-06 22:25:00|238.2|235.4|238.95|236.15|239.1|236.3|238.05|235.25|0
1686090600000|2023-06-06 22:30:00|239.03|236.23|238.65|235.85|239.03|236.23|238.5|235.7|0
1686090900000|2023-06-06 22:35:00|238.73|235.93|237.6|234.8|238.73|235.93|237.45|234.65|0
1686091200000|2023-06-06 22:40:00|237.68|234.88|237.9|235.1|237.98|235.18|237.6|234.8|0
1686091500000|2023-06-06 22:45:00|237.75|234.95|238.05|235.25|238.2|235.4|237.75|234.95|0
1686091800000|2023-06-06 22:50:00|238.2|235.4|238.05|235.25|238.34|235.54|237.9|235.1|0
1686092100000|2023-06-06 22:55:00|237.9|235.1|238.19|235.39|238.34|235.54|237.75|234.95|0
1686092400000|2023-06-06 23:00:00|238.34|235.54|237.6|234.8|238.34|235.54|237.52|234.72|0
1686092700000|2023-06-06 23:05:00|237.52|234.72|237.15|234.35|237.6|234.8|237|234.2|0
1686093000000|2023-06-06 23:10:00|237.08|234.28|236.4|233.6|237.15|234.35|236.25|233.45|0
1686093300000|2023-06-06 23:15:00|236.55|233.75|236.85|234.05|236.85|234.05|236.55|233.75|0
1686093600000|2023-06-06 23:20:00|236.78|233.98|236.55|233.75|236.78|233.98|236.4|233.6|0
1686093900000|2023-06-06 23:25:00|236.4|233.6|236.4|233.6|236.4|233.6|236.25|233.45|0
1686094200000|2023-06-06 23:30:00|236.55|233.75|235.95|233.15|236.7|233.9|235.73|232.93|0
1686094500000|2023-06-06 23:35:00|236.1|233.3|236.4|233.6|236.54|233.74|235.65|232.85|0
1686094800000|2023-06-06 23:40:00|236.1|233.3|236.25|233.45|236.39|233.59|235.95|233.15|0
1686095100000|2023-06-06 23:45:00|236.39|233.59|236.69|233.89|236.84|234.04|236.39|233.59|0
1686095400000|2023-06-06 23:50:00|236.54|233.74|235.8|233|236.69|233.89|235.73|232.93|0
1686095700000|2023-06-06 23:55:00|235.65|232.85|235.94|233.14|236.09|233.29|235.65|232.85|0
1686096000000|2023-06-07 00:00:00|236.09|233.29|236.09|233.29|236.54|233.74|235.65|232.85|0
1686096300000|2023-06-07 00:05:00|235.94|233.14|236.09|233.29|236.24|233.44|235.65|232.85|0
1686096600000|2023-06-07 00:10:00|236.24|233.44|235.94|233.14|236.39|233.59|235.5|232.7|0
1686096900000|2023-06-07 00:15:00|236.09|233.29|236.38|233.58|236.68|233.88|236.02|233.22|0
1686097200000|2023-06-07 00:20:00|236.09|233.29|236.09|233.29|236.09|233.29|235.79|232.99|0
1686097500000|2023-06-07 00:25:00|236.16|233.36|236.38|233.58|236.68|233.88|236.16|233.36|0
1686097800000|2023-06-07 00:30:00|236.53|233.73|235.93|233.13|236.68|233.88|235.93|233.13|0
1686098100000|2023-06-07 00:35:00|236.08|233.28|235.19|232.39|236.08|233.28|235.04|232.24|0
1686098400000|2023-06-07 00:40:00|235.34|232.54|235.04|232.24|235.78|232.98|235.04|232.24|0
1686098700000|2023-06-07 00:45:00|235.19|232.39|235.04|232.24|235.34|232.54|234.89|232.09|0
1686099000000|2023-06-07 00:50:00|235.19|232.39|235.78|232.98|235.93|233.13|235.04|232.24|0
1686099300000|2023-06-07 00:55:00|235.93|233.13|236.37|233.57|236.37|233.57|235.93|233.13|0
1686099600000|2023-06-07 01:00:00|236.52|233.72|237.11|234.31|237.11|234.31|235.93|233.13|0
1686099900000|2023-06-07 01:05:00|236.97|234.17|239.05|236.25|239.2|236.4|236.82|234.02|0
1686100200000|2023-06-07 01:10:00|238.9|236.1|237.26|234.46|238.9|236.1|237.11|234.31|0
1686100500000|2023-06-07 01:15:00|237.11|234.31|237.71|234.91|238|235.2|237.11|234.31|0
1686100800000|2023-06-07 01:20:00|237.56|234.76|238|235.2|238.3|235.5|237.41|234.61|0
1686101100000|2023-06-07 01:25:00|238.15|235.35|237.11|234.31|238.15|235.35|236.96|234.16|0
1686101400000|2023-06-07 01:30:00|237.26|234.46|236.96|234.16|237.4|234.6|236.81|234.01|0
1686101700000|2023-06-07 01:35:00|237.11|234.31|237.85|235.05|237.85|235.05|236.96|234.16|0
1686102000000|2023-06-07 01:40:00|237.7|234.9|237.1|234.3|237.85|235.05|236.95|234.15|0
1686102300000|2023-06-07 01:45:00|237.25|234.45|238.14|235.34|238.14|235.34|237.1|234.3|0
1686102600000|2023-06-07 01:50:00|237.99|235.19|237.84|235.04|237.99|235.19|237.62|234.82|0
1686102900000|2023-06-07 01:55:00|237.99|235.19|237.69|234.89|237.99|235.19|237.55|234.75|0
1686103200000|2023-06-07 02:00:00|237.84|235.04|238.14|235.34|238.14|235.34|237.77|234.97|0
1686103500000|2023-06-07 02:05:00|238.29|235.49|238.14|235.34|238.52|235.72|237.84|235.04|0
1686103800000|2023-06-07 02:10:00|238.07|235.27|238.43|235.63|238.88|236.08|238.07|235.27|0
1686104100000|2023-06-07 02:15:00|238.29|235.49|238.13|235.33|238.58|235.78|238.13|235.33|0
1686104400000|2023-06-07 02:20:00|237.99|235.19|237.84|235.04|238.13|235.33|237.69|234.89|0
1686104700000|2023-06-07 02:25:00|237.76|234.96|237.54|234.74|237.98|235.18|237.54|234.74|0
1686105000000|2023-06-07 02:30:00|237.68|234.88|237.83|235.03|237.98|235.18|237.54|234.74|0
1686105300000|2023-06-07 02:35:00|237.91|235.11|237.83|235.03|237.98|235.18|237.68|234.88|0
1686105600000|2023-06-07 02:40:00|237.68|234.88|237.23|234.43|237.76|234.96|237.08|234.28|0
1686105900000|2023-06-07 02:45:00|237.08|234.28|237.53|234.73|237.53|234.73|237.08|234.28|0
1686106200000|2023-06-07 02:50:00|237.38|234.58|237.23|234.43|237.38|234.58|237.08|234.28|0
1686106500000|2023-06-07 02:55:00|237.38|234.58|237.23|234.43|237.38|234.58|237.23|234.43|0
1686106800000|2023-06-07 03:00:00|237.08|234.28|237.38|234.58|237.68|234.88|237.08|234.28|0
1686107100000|2023-06-07 03:05:00|237.53|234.73|237.23|234.43|237.53|234.73|237.23|234.43|0
1686107400000|2023-06-07 03:10:00|237.08|234.28|237.22|234.42|237.23|234.43|237.08|234.28|0
1686107700000|2023-06-07 03:15:00|237.08|234.28|236.93|234.13|237.22|234.42|236.78|233.98|0
1686108000000|2023-06-07 03:20:00|237.07|234.27|236.92|234.12|237.07|234.27|236.92|234.12|0
1686108300000|2023-06-07 03:25:00|236.78|233.98|236.77|233.97|237.07|234.27|236.77|233.97|0
1686108600000|2023-06-07 03:30:00|236.85|234.05|236.48|233.68|236.92|234.12|236.33|233.53|0
1686108900000|2023-06-07 03:35:00|236.55|233.75|236.47|233.67|236.55|233.75|236.18|233.38|0
1686109200000|2023-06-07 03:40:00|236.33|233.53|236.03|233.23|236.47|233.67|236.03|233.23|0
1686109500000|2023-06-07 03:45:00|235.96|233.16|235.88|233.08|236.03|233.23|235.58|232.78|0
1686109800000|2023-06-07 03:50:00|235.73|232.93|235.28|232.48|235.88|233.08|235.28|232.48|0
1686110100000|2023-06-07 03:55:00|235.58|232.78|235.58|232.78|235.73|232.93|235.43|232.63|0
1686110400000|2023-06-07 04:00:00|235.73|232.93|235.58|232.78|235.87|233.07|235.43|232.63|0
1686110700000|2023-06-07 04:05:00|235.72|232.92|236.02|233.22|236.02|233.22|235.58|232.78|0
1686111000000|2023-06-07 04:10:00|235.87|233.07|235.72|232.92|236.02|233.22|235.72|232.92|0
1686111300000|2023-06-07 04:15:00|235.65|232.85|235.57|232.77|235.65|232.85|235.43|232.63|0
1686111600000|2023-06-07 04:20:00|235.42|232.62|235.57|232.77|235.57|232.77|235.28|232.48|0
1686111900000|2023-06-07 04:25:00|235.72|232.92|235.72|232.92|235.72|232.92|235.57|232.77|0
1686112200000|2023-06-07 04:30:00|236.01|233.21|236.01|233.21|236.16|233.36|235.72|232.92|0
1686112500000|2023-06-07 04:35:00|236.16|233.36|236.09|233.29|236.31|233.51|236.01|233.21|0
1686112800000|2023-06-07 04:40:00|236.16|233.36|235.86|233.06|236.16|233.36|235.71|232.91|0
1686113100000|2023-06-07 04:45:00|236.01|233.21|236.31|233.51|236.31|233.51|236.01|233.21|0
1686113400000|2023-06-07 04:50:00|236.23|233.43|236.01|233.21|237.05|234.25|236.01|233.21|0
1686113700000|2023-06-07 04:55:00|236.16|233.36|236.01|233.21|236.16|233.36|235.86|233.06|0
1686114000000|2023-06-07 05:00:00|236.15|233.35|236.15|233.35|236.45|233.65|236.01|233.21|0
1686114300000|2023-06-07 05:05:00|236.3|233.5|236.75|233.95|236.89|234.09|236.3|233.5|0
1686114600000|2023-06-07 05:10:00|236.74|233.94|236|233.2|236.74|233.94|236|233.2|0
1686114900000|2023-06-07 05:15:00|236.15|233.35|237.04|234.24|237.04|234.24|236.15|233.35|0
1686115200000|2023-06-07 05:20:00|236.89|234.09|236.89|234.09|236.89|234.09|236.3|233.5|0
1686115500000|2023-06-07 05:25:00|236.74|233.94|236.74|233.94|236.74|233.94|236.44|233.64|0
1686115800000|2023-06-07 05:30:00|236.59|233.79|236.44|233.64|236.74|233.94|236.29|233.49|0
1686116100000|2023-06-07 05:35:00|236.52|233.72|236.59|233.79|236.59|233.79|236.14|233.34|0
1686116400000|2023-06-07 05:40:00|236.66|233.86|237.03|234.23|237.03|234.23|236.59|233.79|0
1686116700000|2023-06-07 05:45:00|237.18|234.38|237.18|234.38|237.33|234.53|236.73|233.93|0
1686117000000|2023-06-07 05:50:00|237.03|234.23|237.33|234.53|237.33|234.53|237.03|234.23|0
1686117300000|2023-06-07 05:55:00|237.18|234.38|237.18|234.38|237.33|234.53|237.03|234.23|0
1686117600000|2023-06-07 06:00:00|237.03|234.23|237.77|234.97|237.77|234.97|236.73|233.93|0
1686117900000|2023-06-07 06:05:00|237.57|235.17|237.57|235.17|237.72|235.32|236.83|234.43|0
1686118200000|2023-06-07 06:10:00|237.42|235.02|237.12|234.72|237.72|235.32|236.97|234.57|0
1686118500000|2023-06-07 06:15:00|236.97|234.57|237.27|234.87|237.42|235.02|236.82|234.42|0
1686118800000|2023-06-07 06:20:00|237.42|235.02|237.12|234.72|237.72|235.32|237.12|234.72|0
1686119100000|2023-06-07 06:25:00|237.27|234.87|236.82|234.42|237.27|234.87|236.82|234.42|0
1686119400000|2023-06-07 06:30:00|236.97|234.57|237.26|234.86|237.26|234.86|236.9|234.5|0
1686119700000|2023-06-07 06:35:00|237.41|235.01|237.56|235.16|237.71|235.31|237.11|234.71|0
1686120000000|2023-06-07 06:40:00|237.71|235.31|238.16|235.76|238.23|235.83|237.56|235.16|0
1686120300000|2023-06-07 06:45:00|238.31|235.91|239.27|236.87|239.42|237.02|238.16|235.76|0
1686120600000|2023-06-07 06:50:00|239.2|236.8|238.82|236.42|239.27|236.87|238.82|236.42|0
1686120900000|2023-06-07 06:55:00|238.97|236.57|238.67|236.27|239.12|236.72|238.52|236.12|0
1686121200000|2023-06-07 07:00:00|238.82|236.42|239.56|237.16|240.16|237.76|238.67|236.27|0
1686121500000|2023-06-07 07:05:00|239.71|237.31|240.01|237.61|240.16|237.76|238.96|236.56|0
1686121800000|2023-06-07 07:10:00|239.86|237.46|239.86|237.46|240.69|238.29|239.71|237.31|0
1686122100000|2023-06-07 07:15:00|239.71|237.31|239.71|237.31|240.16|237.76|239.41|237.01|0
1686122400000|2023-06-07 07:20:00|239.86|237.46|240.75|238.35|241.05|238.65|239.71|237.31|0
1686122700000|2023-06-07 07:25:00|241.05|238.65|241.35|238.95|241.96|239.56|240.9|238.5|0
1686123000000|2023-06-07 07:30:00|241.5|239.1|241.13|238.73|241.8|239.4|240.45|238.05|0
1686123300000|2023-06-07 07:35:00|241.35|238.95|241.65|239.25|241.8|239.4|240.75|238.35|0
1686123600000|2023-06-07 07:40:00|241.8|239.4|241.65|239.25|242.4|240|241.5|239.1|0
1686123900000|2023-06-07 07:45:00|241.73|239.33|242.78|240.38|242.85|240.45|241.35|238.95|0
1686124200000|2023-06-07 07:50:00|242.85|240.45|241.8|239.4|242.85|240.45|241.8|239.4|0
1686124500000|2023-06-07 07:55:00|241.65|239.25|241.95|239.55|242.25|239.85|241.5|239.1|0
1686124800000|2023-06-07 08:00:00|242.1|239.7|241.72|239.32|242.7|240.3|241.64|239.24|0
1686125100000|2023-06-07 08:05:00|241.79|239.39|242.39|239.99|243|240.6|241.79|239.39|0
1686125400000|2023-06-07 08:10:00|242.7|240.3|241.49|239.09|243.3|240.9|241.49|239.09|0
1686125700000|2023-06-07 08:15:00|241.34|238.94|241.64|239.24|242.09|239.69|241.34|238.94|0
1686126000000|2023-06-07 08:20:00|241.79|239.39|241.94|239.54|242.09|239.69|241.04|238.64|0
1686126300000|2023-06-07 08:25:00|242.02|239.62|241.49|239.09|242.39|239.99|241.34|238.94|0
1686126600000|2023-06-07 08:30:00|241.64|239.24|241.78|239.38|242.09|239.69|241.48|239.08|0
1686126900000|2023-06-07 08:35:00|241.94|239.54|241.63|239.23|242.09|239.69|241.33|238.93|0
1686127200000|2023-06-07 08:40:00|241.71|239.31|241.03|238.63|241.78|239.38|240.58|238.18|0
1686127500000|2023-06-07 08:45:00|240.88|238.48|241.03|238.63|241.78|239.38|240.73|238.33|0
1686127800000|2023-06-07 08:50:00|241.18|238.78|241.18|238.78|241.48|239.08|240.88|238.48|0
1686128100000|2023-06-07 08:55:00|241.03|238.63|240.88|238.48|241.33|238.93|240.88|238.48|0
1686128400000|2023-06-07 09:00:00|240.73|238.33|240.87|238.47|241.03|238.63|240.65|238.25|0
1686128700000|2023-06-07 09:05:00|240.8|238.4|241.02|238.62|242.08|239.68|240.8|238.4|0
1686129000000|2023-06-07 09:10:00|241.1|238.7|240.87|238.47|241.62|239.22|240.72|238.32|0
1686129300000|2023-06-07 09:15:00|240.72|238.32|241.32|238.92|241.47|239.07|240.72|238.32|0
1686129600000|2023-06-07 09:20:00|241.47|239.07|240.12|237.72|241.62|239.22|240.12|237.72|0
1686129900000|2023-06-07 09:25:00|240.27|237.87|240.12|237.72|240.42|238.02|239.97|237.57|0
1686130200000|2023-06-07 09:30:00|239.97|237.57|240.27|237.87|240.42|238.02|239.37|236.97|0
1686130500000|2023-06-07 09:35:00|239.97|237.57|240.86|238.46|241.01|238.61|239.82|237.42|0
1686130800000|2023-06-07 09:40:00|240.71|238.31|240.56|238.16|240.86|238.46|240.41|238.01|0
1686131100000|2023-06-07 09:45:00|240.41|238.01|240.71|238.31|240.71|238.31|240.26|237.86|0
1686131400000|2023-06-07 09:50:00|240.86|238.46|240.71|238.31|241.01|238.61|240.26|237.86|0
1686131700000|2023-06-07 09:55:00|240.86|238.46|240.71|238.31|240.86|238.46|240.56|238.16|0
1686132000000|2023-06-07 10:00:00|240.86|238.46|240.11|237.71|240.86|238.46|239.96|237.56|0
1686132300000|2023-06-07 10:05:00|239.96|237.56|239.81|237.41|239.96|237.56|239.36|236.96|0
1686132600000|2023-06-07 10:10:00|239.66|237.26|239.81|237.41|240.26|237.86|239.66|237.26|0
1686132900000|2023-06-07 10:15:00|239.66|237.26|238.61|236.21|239.66|237.26|238.61|236.21|0
1686133200000|2023-06-07 10:20:00|238.46|236.06|238.31|235.91|238.76|236.36|238.31|235.91|0
1686133500000|2023-06-07 10:25:00|238.16|235.76|238.31|235.91|238.46|236.06|238.01|235.61|0
1686133800000|2023-06-07 10:30:00|238.46|236.06|238.45|236.05|238.61|236.21|238.16|235.76|0
1686134100000|2023-06-07 10:35:00|238.6|236.2|237.71|235.31|238.6|236.2|237.71|235.31|0
1686134400000|2023-06-07 10:40:00|237.86|235.46|237.71|235.31|238.15|235.75|237.71|235.31|0
1686134700000|2023-06-07 10:45:00|237.56|235.16|237.71|235.31|238.15|235.75|237.56|235.16|0
1686135000000|2023-06-07 10:50:00|237.7|235.3|236.96|234.56|238|235.6|236.96|234.56|0
1686135300000|2023-06-07 10:55:00|237.11|234.71|237.33|234.93|237.55|235.15|237.11|234.71|0
1686135600000|2023-06-07 11:00:00|237.26|234.86|237.4|235|237.63|235.23|236.96|234.56|0
1686135900000|2023-06-07 11:05:00|237.33|234.93|236.96|234.56|237.4|235|236.96|234.56|0
1686136200000|2023-06-07 11:10:00|236.81|234.41|237.25|234.85|237.4|235|236.36|233.96|0
1686136500000|2023-06-07 11:15:00|237.4|235|237.55|235.15|237.7|235.3|237.25|234.85|0
1686136800000|2023-06-07 11:20:00|237.63|235.23|237.55|235.15|237.85|235.45|237.4|235|0
1686137100000|2023-06-07 11:25:00|237.47|235.07|237.54|235.14|237.69|235.29|237.1|234.7|0
1686137400000|2023-06-07 11:30:00|237.62|235.22|237.1|234.7|237.69|235.29|237.1|234.7|0
1686137700000|2023-06-07 11:35:00|237.25|234.85|235.76|233.36|237.25|234.85|235.76|233.36|0
1686138000000|2023-06-07 11:40:00|235.91|233.51|235.76|233.36|236.35|233.95|235.61|233.21|0
1686138300000|2023-06-07 11:45:00|235.91|233.51|234.87|232.47|236.2|233.8|234.72|232.32|0
1686138600000|2023-06-07 11:50:00|234.72|232.32|234.87|232.47|235.16|232.76|234.57|232.17|0
1686138900000|2023-06-07 11:55:00|235.02|232.62|234.42|232.02|235.02|232.62|234.28|231.88|0
1686139200000|2023-06-07 12:00:00|234.57|232.17|234.42|232.02|235.16|232.76|234.27|231.87|0
1686139500000|2023-06-07 12:05:00|234.57|232.17|235.16|232.76|235.31|232.91|234.27|231.87|0
1686139800000|2023-06-07 12:10:00|235.31|232.91|235.75|233.35|235.83|233.43|235.31|232.91|0
1686140100000|2023-06-07 12:15:00|235.9|233.5|235.01|232.61|236.05|233.65|234.71|232.31|0
1686140400000|2023-06-07 12:20:00|235.16|232.76|234.86|232.46|235.45|233.05|234.71|232.31|0
1686140700000|2023-06-07 12:25:00|234.71|232.31|236.19|233.79|236.27|233.87|234.71|232.31|0
1686141000000|2023-06-07 12:30:00|236.12|233.72|235.89|233.49|236.78|234.38|235.89|233.49|0
1686141300000|2023-06-07 12:35:00|236.04|233.64|236.63|234.23|236.63|234.23|235.74|233.34|0
1686141600000|2023-06-07 12:40:00|236.48|234.08|236.33|233.93|236.71|234.31|236.04|233.64|0
1686141900000|2023-06-07 12:45:00|236.19|233.79|236.18|233.78|236.33|233.93|236.04|233.64|0
1686142200000|2023-06-07 12:50:00|236.33|233.93|236.48|234.08|236.48|234.08|236.04|233.64|0
1686142500000|2023-06-07 12:55:00|236.33|233.93|236.18|233.78|237.22|234.82|236.18|233.78|0
1686142800000|2023-06-07 13:00:00|236.33|233.93|236.63|234.23|236.92|234.52|235.74|233.34|0
1686143100000|2023-06-07 13:05:00|236.7|234.3|236.03|233.63|236.77|234.37|236.03|233.63|0
1686143400000|2023-06-07 13:10:00|235.88|233.48|236.03|233.63|236.33|233.93|235.88|233.48|0
1686143700000|2023-06-07 13:15:00|236.18|233.78|235.58|233.18|236.62|234.22|235.58|233.18|0
1686144000000|2023-06-07 13:20:00|235.43|233.03|234.99|232.59|235.58|233.18|234.84|232.44|0
1686144300000|2023-06-07 13:25:00|235.14|232.74|236.62|234.22|236.62|234.22|234.99|232.59|0
1686144600000|2023-06-07 13:30:00|236.17|233.77|233.07|230.67|236.91|234.51|232.92|230.52|0
1686144900000|2023-06-07 13:35:00|232.78|230.38|232.49|230.09|235.73|233.33|231.62|229.22|0
1686145200000|2023-06-07 13:40:00|232.35|229.95|231.32|228.92|232.93|230.53|230.89|228.49|0
1686145500000|2023-06-07 13:45:00|231.18|228.78|232.2|229.8|233.08|230.68|231.18|228.78|0
1686145800000|2023-06-07 13:50:00|232.49|230.09|233.95|231.55|233.95|231.55|230.59|228.19|0
1686146100000|2023-06-07 13:55:00|234.25|231.85|232.49|230.09|234.98|232.58|232.49|230.09|0
1686146400000|2023-06-07 14:00:00|233.81|231.41|235.13|232.73|237.49|235.09|232.05|229.65|0
1686146700000|2023-06-07 14:05:00|235.42|233.02|235.42|233.02|236.01|233.61|234.1|231.7|0
1686147000000|2023-06-07 14:10:00|235.86|233.46|236.3|233.9|236.45|234.05|233.95|231.55|0
1686147300000|2023-06-07 14:15:00|236.45|234.05|236.6|234.2|238.38|235.98|235.27|232.87|0
1686147600000|2023-06-07 14:20:00|236.89|234.49|238.97|236.57|239.42|237.02|236.16|233.76|0
1686147900000|2023-06-07 14:25:00|239.12|236.72|236.9|234.5|240.31|237.91|236.6|234.2|0
1686148200000|2023-06-07 14:30:00|237.05|234.65|238.68|236.28|238.68|236.28|235.27|232.87|0
1686148500000|2023-06-07 14:35:00|238.53|236.13|239.73|237.33|241.53|239.13|238.53|236.13|0
1686148800000|2023-06-07 14:40:00|240.03|237.63|242.43|240.03|242.88|240.48|239.88|237.48|0
1686149100000|2023-06-07 14:45:00|242.88|240.48|242.43|240.03|242.88|240.48|240.62|238.22|0
1686149400000|2023-06-07 14:50:00|242.28|239.88|242.37|239.97|243.88|241.48|241.31|238.91|0
1686149700000|2023-06-07 14:55:00|242.22|239.82|239.96|237.56|242.82|240.42|239.81|237.41|0
1686150000000|2023-06-07 15:00:00|240.11|237.71|239.06|236.66|241.16|238.76|238.76|236.36|0
1686150300000|2023-06-07 15:05:00|238.91|236.51|239.35|236.95|240.41|238.01|238.61|236.21|0
1686150600000|2023-06-07 15:10:00|239.21|236.81|239.95|237.55|241.46|239.06|239.21|236.81|0
1686150900000|2023-06-07 15:15:00|239.8|237.4|241.15|238.75|242.36|239.96|239.8|237.4|0
1686151200000|2023-06-07 15:20:00|241.46|239.06|241.3|238.9|242.21|239.81|240.1|237.7|0
1686151500000|2023-06-07 15:25:00|241.6|239.2|239.5|237.1|241.76|239.36|239.05|236.65|0
1686151800000|2023-06-07 15:30:00|239.35|236.95|237.4|235|239.65|237.25|236.96|234.56|0
1686152100000|2023-06-07 15:35:00|237.85|235.45|238.42|236.02|239.8|237.4|237.4|235|0
1686152400000|2023-06-07 15:40:00|238.27|235.87|240.99|238.59|240.99|238.59|238.27|235.87|0
1686152700000|2023-06-07 15:45:00|240.83|238.43|238.57|236.17|240.83|238.43|238.57|236.17|0
1686153000000|2023-06-07 15:50:00|238.72|236.32|241.59|239.19|243.41|241.01|238.72|236.32|0
1686153300000|2023-06-07 15:55:00|241.74|239.34|243.41|241.01|244.02|241.62|241.74|239.34|0
1686153600000|2023-06-07 16:00:00|243.56|241.16|240.83|238.43|243.86|241.46|240.68|238.28|0
1686153900000|2023-06-07 16:05:00|240.98|238.58|240.83|238.43|241.74|239.34|240.37|237.97|0
1686154200000|2023-06-07 16:10:00|240.98|238.58|241.88|239.48|242.34|239.94|240.52|238.12|0
1686154500000|2023-06-07 16:15:00|241.58|239.18|242.34|239.94|242.49|240.09|241.28|238.88|0
1686154800000|2023-06-07 16:20:00|242.49|240.09|243.4|241|243.86|241.46|242.03|239.63|0
1686155100000|2023-06-07 16:25:00|243.71|241.31|243.7|241.3|244.92|242.52|243.25|240.85|0
1686155400000|2023-06-07 16:30:00|243.55|241.15|241.12|238.72|243.55|241.15|240.82|238.42|0
1686155700000|2023-06-07 16:35:00|241.27|238.87|241.12|238.72|242.03|239.63|240.52|238.12|0
1686156000000|2023-06-07 16:40:00|240.97|238.57|239.76|237.36|241.42|239.02|239.76|237.36|0
1686156300000|2023-06-07 16:45:00|240.06|237.66|241.57|239.17|241.72|239.32|239.61|237.21|0
1686156600000|2023-06-07 16:50:00|241.72|239.32|244.31|241.91|244.31|241.91|240.97|238.57|0
1686156900000|2023-06-07 16:55:00|244.15|241.75|243.7|241.3|244.92|242.52|243.39|240.99|0
1686157200000|2023-06-07 17:00:00|243.85|241.45|244.76|242.36|244.91|242.51|243.32|240.92|0
1686157500000|2023-06-07 17:05:00|244.91|242.51|242.78|240.38|245.37|242.97|242.78|240.38|0
1686157800000|2023-06-07 17:10:00|242.63|240.23|245.22|242.82|245.22|242.82|241.72|239.32|0
1686158100000|2023-06-07 17:15:00|245.37|242.97|246.59|244.19|246.75|244.35|243.84|241.44|0
1686158400000|2023-06-07 17:20:00|246.29|243.89|246.29|243.89|247.98|245.58|245.67|243.27|0
1686158700000|2023-06-07 17:25:00|246.59|244.19|244.66|242.26|246.9|244.5|242.97|240.57|0
1686159000000|2023-06-07 17:30:00|244.96|242.56|246.19|243.79|246.65|244.25|244.04|241.64|0
1686159300000|2023-06-07 17:35:00|246.34|243.94|246.96|244.56|247.11|244.71|245.58|243.18|0
1686159600000|2023-06-07 17:40:00|247.11|244.71|244.81|242.41|247.11|244.71|244.81|242.41|0
1686159900000|2023-06-07 17:45:00|244.96|242.56|245.81|243.41|246.03|243.63|243.73|241.33|0
1686160200000|2023-06-07 17:50:00|246.03|243.63|245.26|242.86|246.65|244.25|244.8|242.4|0
1686160500000|2023-06-07 17:55:00|245.11|242.71|243.58|241.18|245.11|242.71|242.81|240.41|0
1686160800000|2023-06-07 18:00:00|243.42|241.02|242.2|239.8|243.58|241.18|241.9|239.5|0
1686161100000|2023-06-07 18:05:00|242.05|239.65|241.59|239.19|242.05|239.65|241.14|238.74|0
1686161400000|2023-06-07 18:10:00|241.29|238.89|242.2|239.8|244.18|241.78|241.14|238.74|0
1686161700000|2023-06-07 18:15:00|242.05|239.65|240.83|238.43|242.35|239.95|240.83|238.43|0
1686162000000|2023-06-07 18:20:00|240.68|238.28|240.83|238.43|242.04|239.64|239.46|237.06|0
1686162300000|2023-06-07 18:25:00|240.98|238.58|241.74|239.34|242.96|240.56|240.68|238.28|0
1686162600000|2023-06-07 18:30:00|241.89|239.49|244.18|241.78|244.18|241.78|241.59|239.19|0
1686162900000|2023-06-07 18:35:00|244.03|241.63|243.26|240.86|245.87|243.47|242.95|240.55|0
1686163200000|2023-06-07 18:40:00|243.34|240.94|243.72|241.32|244.48|242.08|242.8|240.4|0
1686163500000|2023-06-07 18:45:00|244.18|241.78|244.33|241.93|244.79|242.39|243.1|240.7|0
1686163800000|2023-06-07 18:50:00|244.48|242.08|243.26|240.86|245.09|242.69|242.95|240.55|0
1686164100000|2023-06-07 18:55:00|242.95|240.55|242.03|239.63|244.02|241.62|241.88|239.48|0
1686164400000|2023-06-07 19:00:00|242.19|239.79|242.18|239.78|243.1|240.7|241.12|238.72|0
1686164700000|2023-06-07 19:05:00|242.03|239.63|243.1|240.7|243.25|240.85|241.12|238.72|0
1686165000000|2023-06-07 19:10:00|243.25|240.85|243.86|241.46|245.4|243|243.25|240.85|0
1686165300000|2023-06-07 19:15:00|243.71|241.31|242.49|240.09|243.71|241.31|241.72|239.32|0
1686165600000|2023-06-07 19:20:00|242.33|239.93|242.03|239.63|242.48|240.08|240.36|237.96|0
1686165900000|2023-06-07 19:25:00|242.18|239.78|242.33|239.93|244.47|242.07|242.18|239.78|0
1686166200000|2023-06-07 19:30:00|242.63|240.23|243.55|241.15|243.7|241.3|240.96|238.56|0
1686166500000|2023-06-07 19:35:00|243.4|241|245.39|242.99|245.39|242.99|242.33|239.93|0
1686166800000|2023-06-07 19:40:00|245.08|242.68|244.46|242.06|246.46|244.06|244.01|241.61|0
1686167100000|2023-06-07 19:45:00|244.31|241.91|244.46|242.06|246.15|243.75|244.16|241.76|0
1686167400000|2023-06-07 19:50:00|244.31|241.91|245.38|242.98|245.54|243.14|242.32|239.92|0
1686167700000|2023-06-07 19:55:00|245.84|243.44|244.16|241.76|247.08|244.68|243.09|240.69|0
1686168000000|2023-06-07 20:00:00|244.01|241.61|243.4|241|244.47|242.07|242.94|240.54|0
1686168300000|2023-06-07 20:05:00|243.7|241.3|243.55|241.15|244.01|241.61|243.24|240.84|0
1686168600000|2023-06-07 20:10:00|243.39|240.99|243.7|241.3|244.01|241.61|242.78|240.38|0
1686168900000|2023-06-07 20:15:00|244.05|241.25|244.82|242.02|244.82|242.02|243.9|241.1|0
1686169200000|2023-06-07 20:20:00|244.67|241.87|243.9|241.1|244.67|241.87|243.9|241.1|0
1686169500000|2023-06-07 20:25:00|243.74|240.94|243.44|240.64|244.2|241.4|243.28|240.48|0
1686169800000|2023-06-07 20:30:00|243.28|240.48|243.89|241.09|244.05|241.25|243.28|240.48|0
1686170100000|2023-06-07 20:35:00|243.74|240.94|243.89|241.09|243.89|241.09|243.74|240.94|0
1686170400000|2023-06-07 20:40:00|243.74|240.94|243.66|240.86|243.74|240.94|243.58|240.78|0
1686170700000|2023-06-07 20:45:00|243.58|240.78|243.43|240.63|243.74|240.94|243.28|240.48|0
1686171000000|2023-06-07 20:50:00|243.58|240.78|243.74|240.94|243.74|240.94|243.58|240.78|0
1686171300000|2023-06-07 20:55:00|243.73|240.93|244.43|241.63|244.58|241.78|243.73|240.93|0
1686171600000|2023-06-07 21:00:00|244.25|241.45|244.82|242.02|245.09|242.29|244.25|241.45|0
1686171900000|2023-06-07 21:05:00|244.84|242.04|245.06|242.26|245.22|242.42|244.46|241.66|0
1686172200000|2023-06-07 21:10:00|244.79|241.99|244.88|242.08|244.99|242.19|244.64|241.84|0
1686172500000|2023-06-07 21:15:00|244.86|242.06|244.95|242.15|244.95|242.15|244.72|241.92|0
1686172800000|2023-06-07 21:20:00|244.86|242.06|243.87|241.07|244.86|242.06|243.87|241.07|0
1686173100000|2023-06-07 21:25:00|243.89|241.09|243.85|241.05|243.93|241.13|243.78|240.98|0
1686173400000|2023-06-07 21:30:00|243.91|241.11|243.85|241.05|243.96|241.16|243.85|241.05|0
1686173700000|2023-06-07 21:35:00|243.8|241|243.84|241.04|243.85|241.05|243.8|241|0
1686174000000|2023-06-07 21:40:00|243.8|241|243.98|241.18|244.02|241.22|243.8|241|0
1686174300000|2023-06-07 21:45:00|244|241.2|243.91|241.11|244|241.2|243.89|241.09|0
1686174600000|2023-06-07 21:50:00|243.86|241.06|243.91|241.11|244.02|241.22|243.86|241.06|0
1686174900000|2023-06-07 21:55:00|243.93|241.13|243.93|241.13|244.02|241.22|243.93|241.13|0
1686175200000|2023-06-07 22:00:00|244.1|241.3|243.72|240.92|244.26|241.46|243.1|240.3|0
1686175500000|2023-06-07 22:05:00|243.56|240.76|243.41|240.61|243.72|240.92|243.41|240.61|0
1686175800000|2023-06-07 22:10:00|243.25|240.45|242.79|239.99|243.41|240.61|242.64|239.84|0
1686176100000|2023-06-07 22:15:00|243.1|240.3|242.64|239.84|243.1|240.3|242.64|239.84|0
1686176400000|2023-06-07 22:20:00|242.79|239.99|242.64|239.84|242.94|240.14|242.49|239.69|0
1686176700000|2023-06-07 22:25:00|242.56|239.76|243.25|240.45|243.56|240.76|242.49|239.69|0
1686177000000|2023-06-07 22:30:00|243.4|240.6|243.55|240.75|243.71|240.91|243.25|240.45|0
1686177300000|2023-06-07 22:35:00|243.71|240.91|243.71|240.91|244.17|241.37|243.55|240.75|0
1686177600000|2023-06-07 22:40:00|243.63|240.83|244.62|241.82|244.62|241.82|243.55|240.75|0
1686177900000|2023-06-07 22:45:00|244.78|241.98|244.62|241.82|244.93|242.13|244.47|241.67|0
1686178200000|2023-06-07 22:50:00|244.47|241.67|244.16|241.36|244.62|241.82|244.16|241.36|0
1686178500000|2023-06-07 22:55:00|244.09|241.29|244.77|241.97|244.77|241.97|244.09|241.29|0
1686178800000|2023-06-07 23:00:00|244.85|242.05|244.31|241.51|244.85|242.05|244.01|241.21|0
1686179100000|2023-06-07 23:05:00|244.24|241.44|244.54|241.74|244.62|241.82|244.16|241.36|0
1686179400000|2023-06-07 23:10:00|244.46|241.66|244.31|241.51|244.62|241.82|244.16|241.36|0
1686179700000|2023-06-07 23:15:00|244.24|241.44|244.46|241.66|244.46|241.66|244.15|241.35|0
1686180000000|2023-06-07 23:20:00|244.61|241.81|244.46|241.66|244.77|241.97|244.31|241.51|0
1686180300000|2023-06-07 23:25:00|244.61|241.81|244.61|241.81|244.61|241.81|244.46|241.66|0
1686180600000|2023-06-07 23:30:00|244.54|241.74|244.15|241.35|244.54|241.74|244|241.2|0
1686180900000|2023-06-07 23:35:00|244.3|241.5|244.3|241.5|244.3|241.5|244|241.2|0
1686181200000|2023-06-07 23:40:00|244.46|241.66|244.45|241.65|244.76|241.96|244.45|241.65|0
1686181500000|2023-06-07 23:45:00|244.3|241.5|244.3|241.5|244.76|241.96|244.3|241.5|0
1686181800000|2023-06-07 23:50:00|244.38|241.58|243.84|241.04|244.45|241.65|243.68|240.88|0
1686182100000|2023-06-07 23:55:00|243.76|240.96|243.68|240.88|244.07|241.27|243.68|240.88|0
1686182400000|2023-06-08 00:00:00|243.84|241.04|242.92|240.12|243.84|241.04|242.92|240.12|0
1686182700000|2023-06-08 00:05:00|243.22|240.42|243.99|241.19|244.6|241.8|243.22|240.42|0
1686183000000|2023-06-08 00:10:00|243.83|241.03|243.68|240.88|244.14|241.34|243.53|240.73|0
1686183300000|2023-06-08 00:15:00|243.83|241.03|243.83|241.03|244.29|241.49|243.53|240.73|0
1686183600000|2023-06-08 00:20:00|243.98|241.18|243.68|240.88|244.14|241.34|243.37|240.57|0
1686183900000|2023-06-08 00:25:00|243.83|241.03|243.75|240.95|243.83|241.03|243.37|240.57|0
1686184200000|2023-06-08 00:30:00|243.67|240.87|242.75|239.95|243.67|240.87|242.6|239.8|0
1686184500000|2023-06-08 00:35:00|242.91|240.11|243.67|240.87|243.83|241.03|242.91|240.11|0
1686184800000|2023-06-08 00:40:00|243.6|240.8|243.36|240.56|243.6|240.8|243.06|240.26|0
1686185100000|2023-06-08 00:45:00|243.52|240.72|243.52|240.72|243.52|240.72|243.36|240.56|0
1686185400000|2023-06-08 00:50:00|243.67|240.87|243.82|241.02|243.97|241.17|243.51|240.71|0
1686185700000|2023-06-08 00:55:00|243.67|240.87|243.21|240.41|243.67|240.87|243.05|240.25|0
1686186000000|2023-06-08 01:00:00|243.36|240.56|243.36|240.56|243.51|240.71|243.21|240.41|0
1686186300000|2023-06-08 01:05:00|243.51|240.71|243.2|240.4|243.51|240.71|243.2|240.4|0
1686186600000|2023-06-08 01:10:00|243.05|240.25|243.2|240.4|243.2|240.4|242.9|240.1|0
1686186900000|2023-06-08 01:15:00|243.35|240.55|243.35|240.55|243.35|240.55|242.89|240.09|0
1686187200000|2023-06-08 01:20:00|243.2|240.4|243.2|240.4|243.66|240.86|242.89|240.09|0
1686187500000|2023-06-08 01:25:00|243.13|240.33|243.04|240.24|243.2|240.4|242.59|239.79|0
1686187800000|2023-06-08 01:30:00|242.74|239.94|243.5|240.7|243.66|240.86|242.74|239.94|0
1686188100000|2023-06-08 01:35:00|243.35|240.55|243.81|241.01|243.81|241.01|243.2|240.4|0
1686188400000|2023-06-08 01:40:00|243.73|240.93|244.88|242.08|245.04|242.24|243.73|240.93|0
1686188700000|2023-06-08 01:45:00|244.73|241.93|245.03|242.23|245.19|242.39|244.57|241.77|0
1686189000000|2023-06-08 01:50:00|244.96|242.16|244.11|241.31|244.96|242.16|244.04|241.24|0
1686189300000|2023-06-08 01:55:00|244.04|241.24|243.5|240.7|244.04|241.24|243.5|240.7|0
1686189600000|2023-06-08 02:00:00|243.34|240.54|243.65|240.85|243.8|241|243.34|240.54|0
1686189900000|2023-06-08 02:05:00|243.49|240.69|243.34|240.54|243.8|241|243.34|240.54|0
1686190200000|2023-06-08 02:10:00|243.49|240.69|243.64|240.84|243.8|241|243.34|240.54|0
1686190500000|2023-06-08 02:15:00|243.8|241|243.95|241.15|243.95|241.15|243.64|240.84|0
1686190800000|2023-06-08 02:20:00|243.8|241|243.49|240.69|243.8|241|243.34|240.54|0
1686191100000|2023-06-08 02:25:00|243.34|240.54|243.64|240.84|243.79|240.99|243.33|240.53|0
1686191400000|2023-06-08 02:30:00|243.79|240.99|243.72|240.92|243.95|241.15|243.64|240.84|0
1686191700000|2023-06-08 02:35:00|243.64|240.84|244.02|241.22|244.25|241.45|243.64|240.84|0
1686192000000|2023-06-08 02:40:00|244.1|241.3|244.4|241.6|244.56|241.76|244.1|241.3|0
1686192300000|2023-06-08 02:45:00|244.25|241.45|243.79|240.99|244.4|241.6|243.79|240.99|0
1686192600000|2023-06-08 02:50:00|243.63|240.83|243.94|241.14|243.94|241.14|243.48|240.68|0
1686192900000|2023-06-08 02:55:00|244.02|241.22|244.25|241.45|244.33|241.53|243.63|240.83|0
1686193200000|2023-06-08 03:00:00|244.17|241.37|244.09|241.29|244.24|241.44|243.94|241.14|0
1686193500000|2023-06-08 03:05:00|243.94|241.14|243.78|240.98|244.09|241.29|243.78|240.98|0
1686193800000|2023-06-08 03:10:00|243.94|241.14|243.93|241.13|244.09|241.29|243.63|240.83|0
1686194100000|2023-06-08 03:15:00|243.86|241.06|243.93|241.13|244.24|241.44|243.78|240.98|0
1686194400000|2023-06-08 03:20:00|243.78|240.98|244.24|241.44|244.39|241.59|243.71|240.91|0
1686194700000|2023-06-08 03:25:00|244.08|241.28|244.24|241.44|244.39|241.59|244.08|241.28|0
1686195000000|2023-06-08 03:30:00|244.39|241.59|245.77|242.97|246.08|243.28|244.24|241.44|0
1686195300000|2023-06-08 03:35:00|245.93|243.13|245.93|243.13|246.24|243.44|245.62|242.82|0
1686195600000|2023-06-08 03:40:00|246.08|243.28|245.92|243.12|246.23|243.43|245.77|242.97|0
1686195900000|2023-06-08 03:45:00|245.85|243.05|245.92|243.12|246.23|243.43|245.77|242.97|0
1686196200000|2023-06-08 03:50:00|245.77|242.97|246.23|243.43|246.54|243.74|245.77|242.97|0
1686196500000|2023-06-08 03:55:00|246.08|243.28|246.23|243.43|246.54|243.74|245.92|243.12|0
1686196800000|2023-06-08 04:00:00|246.07|243.27|247.46|244.66|247.46|244.66|246.07|243.27|0
1686197100000|2023-06-08 04:05:00|247.31|244.51|248.86|246.06|248.86|246.06|247.31|244.51|0
1686197400000|2023-06-08 04:10:00|249.01|246.21|248.08|245.28|249.17|246.37|248.08|245.28|0
1686197700000|2023-06-08 04:15:00|248.24|245.44|247.77|244.97|248.39|245.59|247.46|244.66|0
1686198000000|2023-06-08 04:20:00|247.61|244.81|247.61|244.81|247.92|245.12|247.46|244.66|0
1686198300000|2023-06-08 04:25:00|247.69|244.89|247.92|245.12|248.08|245.28|247.61|244.81|0
1686198600000|2023-06-08 04:30:00|247.85|245.05|248.54|245.74|248.7|245.9|247.85|245.05|0
1686198900000|2023-06-08 04:35:00|248.38|245.58|249.78|246.98|249.78|246.98|248.38|245.58|0
1686199200000|2023-06-08 04:40:00|250.25|247.45|250.09|247.29|250.25|247.45|249|246.2|0
1686199500000|2023-06-08 04:45:00|250.25|247.45|250.17|247.37|250.71|247.91|249.78|246.98|0
1686199800000|2023-06-08 04:50:00|250.09|247.29|250.17|247.37|250.71|247.91|250.09|247.29|0
1686200100000|2023-06-08 04:55:00|250.24|247.44|249.31|246.51|250.24|247.44|249.31|246.51|0
1686200400000|2023-06-08 05:00:00|249.47|246.67|249.46|246.66|249.93|247.13|249|246.2|0
1686200700000|2023-06-08 05:05:00|249.62|246.82|249.46|246.66|249.77|246.97|249.15|246.35|0
1686201000000|2023-06-08 05:10:00|249.62|246.82|248.99|246.19|249.77|246.97|248.99|246.19|0
1686201300000|2023-06-08 05:15:00|249.15|246.35|248.37|245.57|249.31|246.51|248.37|245.57|0
1686201600000|2023-06-08 05:20:00|248.53|245.73|248.3|245.5|248.53|245.73|248.06|245.26|0
1686201900000|2023-06-08 05:25:00|248.22|245.42|246.98|244.18|248.37|245.57|246.82|244.02|0
1686202200000|2023-06-08 05:30:00|247.13|244.33|246.51|243.71|247.29|244.49|246.2|243.4|0
1686202500000|2023-06-08 05:35:00|246.36|243.56|247.28|244.48|247.59|244.79|246.2|243.4|0
1686202800000|2023-06-08 05:40:00|247.44|244.64|247.98|245.18|248.06|245.26|246.66|243.86|0
1686203100000|2023-06-08 05:45:00|248.06|245.26|248.05|245.25|248.21|245.41|247.59|244.79|0
1686203400000|2023-06-08 05:50:00|248.21|245.41|247.9|245.1|248.21|245.41|247.74|244.94|0
1686203700000|2023-06-08 05:55:00|247.59|244.79|246.5|243.7|247.74|244.94|246.35|243.55|0
1686204000000|2023-06-08 06:00:00|246.66|243.86|247.58|244.78|248.36|245.56|246.66|243.86|0
1686204300000|2023-06-08 06:05:00|247.78|245.38|248.31|245.91|248.31|245.91|247.23|244.83|0
1686204600000|2023-06-08 06:10:00|248.47|246.07|249.17|246.77|249.24|246.84|248.16|245.76|0
1686204900000|2023-06-08 06:15:00|249.09|246.69|247.07|244.67|249.09|246.69|246.92|244.52|0
1686205200000|2023-06-08 06:20:00|246.92|244.52|247.22|244.82|247.38|244.98|246.76|244.36|0
1686205500000|2023-06-08 06:25:00|247.38|244.98|247.53|245.13|247.69|245.29|247.15|244.75|0
1686205800000|2023-06-08 06:30:00|247.38|244.98|247.07|244.67|247.38|244.98|247.07|244.67|0
1686206100000|2023-06-08 06:35:00|246.91|244.51|247.53|245.13|247.84|245.44|246.91|244.51|0
1686206400000|2023-06-08 06:40:00|247.37|244.97|247.99|245.59|248.07|245.67|247.07|244.67|0
1686206700000|2023-06-08 06:45:00|247.84|245.44|246.75|244.35|247.84|245.44|246.75|244.35|0
1686207000000|2023-06-08 06:50:00|246.91|244.51|247.22|244.82|247.37|244.97|246.75|244.35|0
1686207300000|2023-06-08 06:55:00|247.06|244.66|247.83|245.43|248.14|245.74|247.06|244.66|0
1686207600000|2023-06-08 07:00:00|247.68|245.28|247.52|245.12|248.92|246.52|246.9|244.5|0
1686207900000|2023-06-08 07:05:00|247.68|245.28|246.9|244.5|248.3|245.9|246.59|244.19|0
1686208200000|2023-06-08 07:10:00|247.06|244.66|247.06|244.66|247.21|244.81|245.82|243.42|0
1686208500000|2023-06-08 07:15:00|246.9|244.5|247.21|244.81|247.6|245.2|246.36|243.96|0
1686208800000|2023-06-08 07:20:00|247.29|244.89|246.9|244.5|247.83|245.43|246.59|244.19|0
1686209100000|2023-06-08 07:25:00|247.05|244.65|246.67|244.27|247.21|244.81|246.28|243.88|0
1686209400000|2023-06-08 07:30:00|246.59|244.19|245.51|243.11|246.59|244.19|244.74|242.34|0
1686209700000|2023-06-08 07:35:00|245.35|242.95|245.2|242.8|245.81|243.41|244.74|242.34|0
1686210000000|2023-06-08 07:40:00|245.04|242.64|244.73|242.33|245.2|242.8|243.97|241.57|0
1686210300000|2023-06-08 07:45:00|244.58|242.18|243.96|241.56|244.73|242.33|243.96|241.56|0
1686210600000|2023-06-08 07:50:00|244.12|241.72|244.58|242.18|244.73|242.33|244.12|241.72|0
1686210900000|2023-06-08 07:55:00|244.66|242.26|245.04|242.64|245.19|242.79|244.42|242.02|0
1686211200000|2023-06-08 08:00:00|245.19|242.79|245.5|243.1|245.81|243.41|244.57|242.17|0
1686211500000|2023-06-08 08:05:00|245.81|243.41|243.96|241.56|245.81|243.41|243.96|241.56|0
1686211800000|2023-06-08 08:10:00|243.88|241.48|244.57|242.17|244.57|242.17|243.8|241.4|0
1686212100000|2023-06-08 08:15:00|244.42|242.02|243.27|240.87|244.42|242.02|243.19|240.79|0
1686212400000|2023-06-08 08:20:00|243.19|240.79|242.12|239.72|243.19|240.79|241.66|239.26|0
1686212700000|2023-06-08 08:25:00|242.27|239.87|242.27|239.87|242.88|240.48|241.96|239.56|0
1686213000000|2023-06-08 08:30:00|242.11|239.71|241.5|239.1|242.42|240.02|241.43|239.03|0
1686213300000|2023-06-08 08:35:00|241.65|239.25|242.26|239.86|242.26|239.86|241.5|239.1|0
1686213600000|2023-06-08 08:40:00|242.11|239.71|241.8|239.4|242.42|240.02|241.8|239.4|0
1686213900000|2023-06-08 08:45:00|241.96|239.56|243.33|240.93|243.49|241.09|241.8|239.4|0
1686214200000|2023-06-08 08:50:00|243.18|240.78|243.48|241.08|243.64|241.24|242.87|240.47|0
1686214500000|2023-06-08 08:55:00|243.64|241.24|242.87|240.47|243.64|241.24|242.72|240.32|0
1686214800000|2023-06-08 09:00:00|242.72|240.32|243.02|240.62|243.33|240.93|242.41|240.01|0
1686215100000|2023-06-08 09:05:00|243.18|240.78|243.02|240.62|243.18|240.78|242.71|240.31|0
1686215400000|2023-06-08 09:10:00|243.17|240.77|242.71|240.31|243.17|240.77|242.41|240.01|0
1686215700000|2023-06-08 09:15:00|242.87|240.47|243.63|241.23|243.78|241.38|242.64|240.24|0
1686216000000|2023-06-08 09:20:00|243.78|241.38|243.02|240.62|243.94|241.54|242.71|240.31|0
1686216300000|2023-06-08 09:25:00|242.86|240.46|243.47|241.07|243.48|241.08|242.56|240.16|0
1686216600000|2023-06-08 09:30:00|243.32|240.92|243.47|241.07|243.63|241.23|243.01|240.61|0
1686216900000|2023-06-08 09:35:00|243.32|240.92|242.55|240.15|243.78|241.38|242.48|240.08|0
1686217200000|2023-06-08 09:40:00|242.71|240.31|241.79|239.39|242.71|240.31|241.48|239.08|0
1686217500000|2023-06-08 09:45:00|241.71|239.31|241.79|239.39|241.94|239.54|241.48|239.08|0
1686217800000|2023-06-08 09:50:00|241.94|239.54|242.09|239.69|242.55|240.15|241.79|239.39|0
1686218100000|2023-06-08 09:55:00|242.02|239.62|241.94|239.54|242.09|239.69|241.63|239.23|0
1686218400000|2023-06-08 10:00:00|242.09|239.69|242.24|239.84|242.39|239.99|241.78|239.38|0
1686218700000|2023-06-08 10:05:00|242.39|239.99|242.24|239.84|242.39|239.99|242.01|239.61|0
1686219000000|2023-06-08 10:10:00|242.16|239.76|241.17|238.77|242.24|239.84|241.17|238.77|0
1686219300000|2023-06-08 10:15:00|241.02|238.62|241.47|239.07|241.78|239.38|240.71|238.31|0
1686219600000|2023-06-08 10:20:00|241.62|239.22|241.78|239.38|241.78|239.38|241.32|238.92|0
1686219900000|2023-06-08 10:25:00|241.7|239.3|241.77|239.37|241.93|239.53|241.47|239.07|0
1686220200000|2023-06-08 10:30:00|241.85|239.45|241.62|239.22|241.93|239.53|241.62|239.22|0
1686220500000|2023-06-08 10:35:00|241.77|239.37|242.08|239.68|242.23|239.83|241.31|238.91|0
1686220800000|2023-06-08 10:40:00|241.92|239.52|242.08|239.68|242.23|239.83|241.77|239.37|0
1686221100000|2023-06-08 10:45:00|241.92|239.52|242.23|239.83|242.53|240.13|241.77|239.37|0
1686221400000|2023-06-08 10:50:00|242.38|239.98|243.45|241.05|243.91|241.51|242.23|239.83|0
1686221700000|2023-06-08 10:55:00|243.6|241.2|244.06|241.66|244.22|241.82|243.3|240.9|0
1686222000000|2023-06-08 11:00:00|243.91|241.51|244.06|241.66|244.06|241.66|243.45|241.05|0
1686222300000|2023-06-08 11:05:00|243.91|241.51|244.6|242.2|244.68|242.28|243.91|241.51|0
1686222600000|2023-06-08 11:10:00|244.68|242.28|244.06|241.66|244.68|242.28|243.91|241.51|0
1686222900000|2023-06-08 11:15:00|243.99|241.59|243.44|241.04|244.06|241.66|243.29|240.89|0
1686223200000|2023-06-08 11:20:00|243.6|241.2|243.75|241.35|243.9|241.5|243.44|241.04|0
1686223500000|2023-06-08 11:25:00|243.68|241.28|243.9|241.5|244.21|241.81|243.59|241.19|0
1686223800000|2023-06-08 11:30:00|244.05|241.65|244.98|242.58|245.28|242.88|243.75|241.35|0
1686224100000|2023-06-08 11:35:00|245.13|242.73|244.51|242.11|245.9|243.5|244.51|242.11|0
1686224400000|2023-06-08 11:40:00|244.36|241.96|244.36|241.96|244.97|242.57|244.36|241.96|0
1686224700000|2023-06-08 11:45:00|244.28|241.88|244.66|242.26|245.28|242.88|244.2|241.8|0
1686225000000|2023-06-08 11:50:00|244.51|242.11|243.59|241.19|244.66|242.26|242.97|240.57|0
1686225300000|2023-06-08 11:55:00|243.74|241.34|243.59|241.19|244.2|241.8|243.28|240.88|0
1686225600000|2023-06-08 12:00:00|243.74|241.34|242.82|240.42|243.74|241.34|242.05|239.65|0
1686225900000|2023-06-08 12:05:00|242.97|240.57|243.58|241.18|243.74|241.34|242.82|240.42|0
1686226200000|2023-06-08 12:10:00|243.74|241.34|245.74|243.34|245.89|243.49|243.66|241.26|0
1686226500000|2023-06-08 12:15:00|245.89|243.49|244.96|242.56|246.66|244.26|244.96|242.56|0
1686226800000|2023-06-08 12:20:00|245.12|242.72|245.12|242.72|246.04|243.64|244.96|242.56|0
1686227100000|2023-06-08 12:25:00|245.2|242.8|244.89|242.49|245.58|243.18|244.81|242.41|0
1686227400000|2023-06-08 12:30:00|243.88|241.48|242.2|239.8|245.04|242.64|240.82|238.42|0
1686227700000|2023-06-08 12:35:00|242.04|239.64|241.74|239.34|242.35|239.95|240.52|238.12|0
1686228000000|2023-06-08 12:40:00|241.89|239.49|242.81|240.41|242.96|240.56|241.74|239.34|0
1686228300000|2023-06-08 12:45:00|242.65|240.25|241.89|239.49|242.96|240.56|241.2|238.8|0
1686228600000|2023-06-08 12:50:00|241.58|239.18|242.42|240.02|242.65|240.25|241.28|238.88|0
1686228900000|2023-06-08 12:55:00|242.34|239.94|242.5|240.1|242.96|240.56|241.88|239.48|0
1686229200000|2023-06-08 13:00:00|242.34|239.94|243.26|240.86|244.03|241.63|241.27|238.87|0
1686229500000|2023-06-08 13:05:00|243.11|240.71|244.03|241.63|244.33|241.93|242.8|240.4|0
1686229800000|2023-06-08 13:10:00|243.87|241.47|244.49|242.09|245.72|243.32|243.87|241.47|0
1686230100000|2023-06-08 13:15:00|244.33|241.93|245.1|242.7|245.1|242.7|244.02|241.62|0
1686230400000|2023-06-08 13:20:00|245.18|242.78|244.48|242.08|245.25|242.85|244.33|241.93|0
1686230700000|2023-06-08 13:25:00|244.56|242.16|244.48|242.08|245.25|242.85|243.87|241.47|0
1686231000000|2023-06-08 13:30:00|244.33|241.93|243.1|240.7|244.94|242.54|241.57|239.17|0
1686231300000|2023-06-08 13:35:00|243.25|240.85|244.17|241.77|244.33|241.93|241.42|239.02|0
1686231600000|2023-06-08 13:40:00|244.33|241.93|244.17|241.77|244.94|242.54|242.64|240.24|0
1686231900000|2023-06-08 13:45:00|244.32|241.92|246.79|244.39|248.5|246.1|244.32|241.92|0
1686232200000|2023-06-08 13:50:00|246.94|244.54|247.72|245.32|248.65|246.25|245.09|242.69|0
1686232500000|2023-06-08 13:55:00|247.87|245.47|245.24|242.84|249.27|246.87|244.78|242.38|0
1686232800000|2023-06-08 14:00:00|245.09|242.69|244.32|241.92|246.17|243.77|243.86|241.46|0
1686233100000|2023-06-08 14:05:00|244.16|241.76|242.94|240.54|244.16|241.76|240.34|237.94|0
1686233400000|2023-06-08 14:10:00|242.63|240.23|241.25|238.85|243.24|240.84|241.25|238.85|0
1686233700000|2023-06-08 14:15:00|240.95|238.55|241.25|238.85|242.17|239.77|240.03|237.63|0
1686234000000|2023-06-08 14:20:00|241.1|238.7|240.18|237.78|242.17|239.77|239.58|237.18|0
1686234300000|2023-06-08 14:25:00|240.34|237.94|239.73|237.33|242.47|240.07|239.42|237.02|0
1686234600000|2023-06-08 14:30:00|239.57|237.17|240.48|238.08|240.79|238.39|238.21|235.81|0
1686234900000|2023-06-08 14:35:00|240.18|237.78|240.94|238.54|242.16|239.76|239.57|237.17|0
1686235200000|2023-06-08 14:40:00|240.79|238.39|238.81|236.41|240.94|238.54|238.05|235.65|0
1686235500000|2023-06-08 14:45:00|238.96|236.56|238.05|235.65|238.96|236.56|237.45|235.05|0
1686235800000|2023-06-08 14:50:00|237.9|235.5|236.99|234.59|238.35|235.95|236.84|234.44|0
1686236100000|2023-06-08 14:55:00|237.14|234.74|236.09|233.69|237.14|234.74|235.79|233.39|0
1686236400000|2023-06-08 15:00:00|235.79|233.39|236.24|233.84|237.14|234.74|235.18|232.78|0
1686236700000|2023-06-08 15:05:00|236.09|233.69|235.63|233.23|236.69|234.29|235.63|233.23|0
1686237000000|2023-06-08 15:10:00|235.48|233.08|236.08|233.68|236.99|234.59|234.88|232.48|0
1686237300000|2023-06-08 15:15:00|236.23|233.83|236.38|233.98|237.14|234.74|235.63|233.23|0
1686237600000|2023-06-08 15:20:00|236.23|233.83|234.73|232.33|237.77|235.37|234.58|232.18|0
1686237900000|2023-06-08 15:25:00|234.88|232.48|234.13|231.73|235.79|233.39|234.13|231.73|0
1686238200000|2023-06-08 15:30:00|233.83|231.43|234.43|232.03|234.88|232.48|233.53|231.13|0
1686238500000|2023-06-08 15:35:00|234.58|232.18|234.73|232.33|235.18|232.78|234.28|231.88|0
1686238800000|2023-06-08 15:40:00|234.28|231.88|234.58|232.18|235.03|232.63|234.13|231.73|0
1686239100000|2023-06-08 15:45:00|234.43|232.03|235.33|232.93|235.93|233.53|233.98|231.58|0
1686239400000|2023-06-08 15:50:00|235.48|233.08|234.73|232.33|236.08|233.68|234.58|232.18|0
1686239700000|2023-06-08 15:55:00|234.58|232.18|235.33|232.93|235.93|233.53|233.53|231.13|0
1686240000000|2023-06-08 16:00:00|235.48|233.08|235.02|232.62|237.29|234.89|234.87|232.47|0
1686240300000|2023-06-08 16:05:00|234.87|232.47|235.32|232.92|235.77|233.37|233.97|231.57|0
1686240600000|2023-06-08 16:10:00|235.47|233.07|234.72|232.32|235.47|233.07|234.12|231.72|0
1686240900000|2023-06-08 16:15:00|234.87|232.47|233.22|230.82|235.17|232.77|232.77|230.37|0
1686241200000|2023-06-08 16:20:00|233.07|230.67|230.72|228.32|233.43|231.03|230.57|228.17|0
1686241500000|2023-06-08 16:25:00|230.87|228.47|228.34|225.94|231.31|228.91|227.75|225.35|0
1686241800000|2023-06-08 16:30:00|228.19|225.79|229.38|226.98|229.52|227.12|228.19|225.79|0
1686242100000|2023-06-08 16:35:00|229.52|227.12|231.01|228.61|231.31|228.91|229.23|226.83|0
1686242400000|2023-06-08 16:40:00|230.86|228.46|230.56|228.16|231.76|229.36|230.12|227.72|0
1686242700000|2023-06-08 16:45:00|230.71|228.31|232.65|230.25|232.8|230.4|230.71|228.31|0
1686243000000|2023-06-08 16:50:00|232.5|230.1|231.31|228.91|232.65|230.25|231.31|228.91|0
1686243300000|2023-06-08 16:55:00|231.45|229.05|231.15|228.75|231.6|229.2|230.41|228.01|0
1686243600000|2023-06-08 17:00:00|231.3|228.9|231.15|228.75|231.6|229.2|230.71|228.31|0
1686243900000|2023-06-08 17:05:00|231|228.6|230.11|227.71|231.45|229.05|230.11|227.71|0
1686244200000|2023-06-08 17:10:00|230.26|227.86|230.85|228.45|231|228.6|230.11|227.71|0
1686244500000|2023-06-08 17:15:00|231|228.6|230.11|227.71|231.15|228.75|230.11|227.71|0
1686244800000|2023-06-08 17:20:00|229.96|227.56|231.74|229.34|232.94|230.54|229.96|227.56|0
1686245100000|2023-06-08 17:25:00|231.6|229.2|232.49|230.09|232.49|230.09|231.15|228.75|0
1686245400000|2023-06-08 17:30:00|232.64|230.24|233.39|230.99|233.84|231.44|232.04|229.64|0
1686245700000|2023-06-08 17:35:00|233.24|230.84|234.29|231.89|234.29|231.89|232.79|230.39|0
1686246000000|2023-06-08 17:40:00|234.44|232.04|234.89|232.49|235.5|233.1|234.14|231.74|0
1686246300000|2023-06-08 17:45:00|235.04|232.64|235.49|233.09|236.55|234.15|235.04|232.64|0
1686246600000|2023-06-08 17:50:00|235.64|233.24|234.74|232.34|235.79|233.39|233.68|231.28|0
1686246900000|2023-06-08 17:55:00|234.59|232.19|233.68|231.28|234.89|232.49|233.68|231.28|0
1686247200000|2023-06-08 18:00:00|233.53|231.13|232.63|230.23|233.98|231.58|232.48|230.08|0
1686247500000|2023-06-08 18:05:00|232.78|230.38|233.83|231.43|234.28|231.88|232.48|230.08|0
1686247800000|2023-06-08 18:10:00|233.98|231.58|232.93|230.53|234.73|232.33|232.78|230.38|0
1686248100000|2023-06-08 18:15:00|233.08|230.68|231.43|229.03|233.08|230.68|231.28|228.88|0
1686248400000|2023-06-08 18:20:00|231.28|228.88|231.43|229.03|231.73|229.33|230.83|228.43|0
1686248700000|2023-06-08 18:25:00|231.28|228.88|230.83|228.43|231.58|229.18|230.68|228.28|0
1686249000000|2023-06-08 18:30:00|230.53|228.13|229.34|226.94|230.53|228.13|229.04|226.64|0
1686249300000|2023-06-08 18:35:00|229.19|226.79|229.19|226.79|229.79|227.39|228.9|226.5|0
1686249600000|2023-06-08 18:40:00|229.34|226.94|228.45|226.05|229.49|227.09|228.45|226.05|0
1686249900000|2023-06-08 18:45:00|228.6|226.2|229.49|227.09|229.78|227.38|228.3|225.9|0
1686250200000|2023-06-08 18:50:00|229.34|226.94|229.04|226.64|229.63|227.23|228.59|226.19|0
1686250500000|2023-06-08 18:55:00|229.19|226.79|229.11|226.71|229.19|226.79|228.45|226.05|0
1686250800000|2023-06-08 19:00:00|229.04|226.64|229.04|226.64|229.33|226.93|228.59|226.19|0
1686251100000|2023-06-08 19:05:00|228.89|226.49|228.29|225.89|229.33|226.93|228.29|225.89|0
1686251400000|2023-06-08 19:10:00|228.14|225.74|229.03|226.63|229.03|226.63|227.55|225.15|0
1686251700000|2023-06-08 19:15:00|228.88|226.48|229.48|227.08|229.92|227.52|228.44|226.04|0
1686252000000|2023-06-08 19:20:00|229.33|226.93|228.29|225.89|229.92|227.52|228.14|225.74|0
1686252300000|2023-06-08 19:25:00|228.44|226.04|229.03|226.63|229.33|226.93|228.44|226.04|0
1686252600000|2023-06-08 19:30:00|229.33|226.93|229.32|226.92|229.92|227.52|228.73|226.33|0
1686252900000|2023-06-08 19:35:00|229.47|227.07|228.88|226.48|229.77|227.37|228.73|226.33|0
1686253200000|2023-06-08 19:40:00|229.03|226.63|227.1|224.7|229.03|226.63|226.95|224.55|0
1686253500000|2023-06-08 19:45:00|227.25|224.85|226.51|224.11|228.28|225.88|226.36|223.96|0
1686253800000|2023-06-08 19:50:00|226.21|223.81|227.98|225.58|227.98|225.58|225.77|223.37|0
1686254100000|2023-06-08 19:55:00|228.43|226.03|227.98|225.58|228.58|226.18|227.1|224.7|0
1686254400000|2023-06-08 20:00:00|228.43|226.03|229.61|227.21|229.61|227.21|228.43|226.03|0
1686254700000|2023-06-08 20:05:00|229.46|227.06|229.02|226.62|229.46|227.06|228.72|226.32|0
1686255000000|2023-06-08 20:10:00|229.17|226.77|229.16|226.76|229.76|227.36|229.16|226.76|0
1686255300000|2023-06-08 20:15:00|229.07|226.27|229.36|226.56|229.96|227.16|228.92|226.12|0
1686255600000|2023-06-08 20:20:00|229.51|226.71|229.66|226.86|229.81|227.01|229.21|226.41|0
1686255900000|2023-06-08 20:25:00|229.51|226.71|229.06|226.26|229.51|226.71|229.06|226.26|0
1686256200000|2023-06-08 20:30:00|228.99|226.19|228.17|225.37|228.99|226.19|228.02|225.22|0
1686256500000|2023-06-08 20:35:00|228.25|225.45|228.32|225.52|228.47|225.67|228.02|225.22|0
1686256800000|2023-06-08 20:40:00|228.47|225.67|227.87|225.07|228.47|225.67|227.87|225.07|0
1686257100000|2023-06-08 20:45:00|228.02|225.22|227.51|224.71|228.02|225.22|227.13|224.33|0
1686257400000|2023-06-08 20:50:00|227.58|224.78|228.17|225.37|228.61|225.81|227.43|224.63|0
1686257700000|2023-06-08 20:55:00|228.31|225.51|227.95|225.15|228.46|225.66|227.95|225.15|0
1686258000000|2023-06-08 21:00:00|228.06|225.26|228.21|225.41|228.25|225.45|227.84|225.04|0
1686258300000|2023-06-08 21:05:00|228.25|225.45|228.25|225.45|228.26|225.46|228.2|225.4|0
1686258600000|2023-06-08 21:10:00|228.2|225.4|228.31|225.51|228.31|225.51|228.2|225.4|0
1686258900000|2023-06-08 21:15:00|228.24|225.44|228.31|225.51|228.35|225.55|228.16|225.36|0
1686259200000|2023-06-08 21:20:00|228.16|225.36|228.13|225.33|228.18|225.38|228.09|225.29|0
1686259500000|2023-06-08 21:25:00|228.09|225.29|228.22|225.42|228.22|225.42|228.09|225.29|0
1686259800000|2023-06-08 21:30:00|228.28|225.48|228.21|225.41|228.28|225.48|228.18|225.38|0
1686260100000|2023-06-08 21:35:00|228.24|225.44|228.21|225.41|228.24|225.44|228.15|225.35|0
1686260400000|2023-06-08 21:40:00|228.18|225.38|227.96|225.16|228.21|225.41|227.96|225.16|0
1686260700000|2023-06-08 21:45:00|228|225.2|228.58|225.78|229.16|226.36|228|225.2|0
1686261000000|2023-06-08 21:50:00|228.71|225.91|228.62|225.82|228.77|225.97|228.53|225.73|0
1686261300000|2023-06-08 21:55:00|228.64|225.84|228.43|225.63|228.64|225.84|228.43|225.63|0
1686261600000|2023-06-08 22:00:00|228.52|225.72|229.48|226.68|229.48|226.68|228.52|225.72|0
1686261900000|2023-06-08 22:05:00|229.33|226.53|229.63|226.83|229.93|227.13|229.04|226.24|0
1686262200000|2023-06-08 22:10:00|229.33|226.53|229.63|226.83|229.63|226.83|229.18|226.38|0
1686262500000|2023-06-08 22:15:00|229.48|226.68|229.33|226.53|229.63|226.83|229.18|226.38|0
1686262800000|2023-06-08 22:20:00|229.41|226.61|229.33|226.53|229.62|226.82|229.18|226.38|0
1686263100000|2023-06-08 22:25:00|229.47|226.67|229.62|226.82|229.62|226.82|229.4|226.6|0
1686263400000|2023-06-08 22:30:00|229.47|226.67|229.03|226.23|229.47|226.67|229.03|226.23|0
1686263700000|2023-06-08 22:35:00|229.1|226.3|229.17|226.37|229.18|226.38|229.03|226.23|0
1686264000000|2023-06-08 22:40:00|229.03|226.23|229.17|226.37|229.17|226.37|229.02|226.22|0
1686264300000|2023-06-08 22:45:00|229.32|226.52|229.17|226.37|229.32|226.52|229.02|226.22|0
1686264900000|2023-06-08 22:55:00|229.32|226.52|229.02|226.22|229.32|226.52|229.02|226.22|0
1686265200000|2023-06-08 23:00:00|229.17|226.37|228.87|226.07|229.17|226.37|228.87|226.07|0
1686265500000|2023-06-08 23:05:00|228.72|225.92|229.02|226.22|229.17|226.37|228.72|225.92|0
1686265800000|2023-06-08 23:10:00|228.87|226.07|229.31|226.51|229.31|226.51|228.87|226.07|0
1686266100000|2023-06-08 23:15:00|229.16|226.36|229.16|226.36|229.31|226.51|229.16|226.36|0
1686266400000|2023-06-08 23:20:00|229.24|226.44|229.9|227.1|229.9|227.1|229.24|226.44|0
1686266700000|2023-06-08 23:25:00|229.75|226.95|229.61|226.81|229.75|226.95|229.61|226.81|0
1686267000000|2023-06-08 23:30:00|229.6|226.8|229.46|226.66|229.75|226.95|229.46|226.66|0
1686267300000|2023-06-08 23:35:00|229.45|226.65|229.31|226.51|229.6|226.8|229.31|226.51|0
1686267600000|2023-06-08 23:40:00|229.3|226.5|229.16|226.36|229.3|226.5|229.01|226.21|0
1686267900000|2023-06-08 23:45:00|229.3|226.5|229.6|226.8|229.75|226.95|229.3|226.5|0
1686268200000|2023-06-08 23:50:00|229.75|226.95|229.75|226.95|229.9|227.1|229.6|226.8|0
1686268500000|2023-06-08 23:55:00|229.6|226.8|230.04|227.24|230.19|227.39|229.6|226.8|0
1686268800000|2023-06-09 00:00:00|229.89|227.09|230.19|227.39|230.34|227.54|229.6|226.8|0
1686269100000|2023-06-09 00:05:00|230.04|227.24|230.93|228.13|231.83|229.03|230.04|227.24|0
1686269400000|2023-06-09 00:10:00|230.78|227.98|230.63|227.83|230.93|228.13|230.34|227.54|0
1686269700000|2023-06-09 00:15:00|230.78|227.98|230.48|227.68|231.38|228.58|230.48|227.68|0
1686270000000|2023-06-09 00:20:00|230.63|227.83|229.89|227.09|230.63|227.83|229.89|227.09|0
1686270300000|2023-06-09 00:25:00|230.04|227.24|230.48|227.68|230.63|227.83|229.89|227.09|0
1686270600000|2023-06-09 00:30:00|230.33|227.53|230.63|227.83|230.78|227.98|230.33|227.53|0
1686270900000|2023-06-09 00:35:00|230.48|227.68|230.03|227.23|230.78|227.98|229.88|227.08|0
1686271200000|2023-06-09 00:40:00|229.96|227.16|230.48|227.68|230.63|227.83|229.73|226.93|0
1686271500000|2023-06-09 00:45:00|230.62|227.82|230.62|227.82|231.07|228.27|230.62|227.82|0
1686271800000|2023-06-09 00:50:00|230.77|227.97|230.92|228.12|231.07|228.27|230.62|227.82|0
1686272100000|2023-06-09 00:55:00|230.77|227.97|230.92|228.12|231.22|228.42|230.77|227.97|0
1686272400000|2023-06-09 01:00:00|230.77|227.97|231.22|228.42|231.22|228.42|230.77|227.97|0
1686272700000|2023-06-09 01:05:00|231.07|228.27|231.07|228.27|231.36|228.56|230.92|228.12|0
1686273000000|2023-06-09 01:10:00|230.92|228.12|230.77|227.97|231.07|228.27|230.47|227.67|0
1686273300000|2023-06-09 01:15:00|230.62|227.82|231.06|228.26|231.21|228.41|230.62|227.82|0
1686273600000|2023-06-09 01:20:00|231.21|228.41|230.76|227.96|231.21|228.41|230.76|227.96|0
1686273900000|2023-06-09 01:25:00|230.91|228.11|230.91|228.11|231.06|228.26|230.76|227.96|0
1686274200000|2023-06-09 01:30:00|230.76|227.96|230.46|227.66|230.91|228.11|230.46|227.66|0
1686274500000|2023-06-09 01:35:00|230.31|227.51|230.76|227.96|230.91|228.11|230.31|227.51|0
1686274800000|2023-06-09 01:40:00|230.91|228.11|230.76|227.96|230.91|228.11|230.61|227.81|0
1686275100000|2023-06-09 01:45:00|230.69|227.89|230.61|227.81|231.05|228.25|230.61|227.81|0
1686275400000|2023-06-09 01:50:00|230.46|227.66|230.46|227.66|230.61|227.81|230.31|227.51|0
1686275700000|2023-06-09 01:55:00|230.53|227.73|230.45|227.65|230.75|227.95|230.45|227.65|0
1686276000000|2023-06-09 02:00:00|230.6|227.8|230.9|228.1|230.9|228.1|230.6|227.8|0
1686276300000|2023-06-09 02:05:00|230.75|227.95|230.9|228.1|230.9|228.1|230.75|227.95|0
1686276600000|2023-06-09 02:10:00|230.83|228.03|230.97|228.17|231.05|228.25|230.75|227.95|0
1686276900000|2023-06-09 02:15:00|231.05|228.25|231.05|228.25|231.05|228.25|230.83|228.03|0
1686277200000|2023-06-09 02:20:00|231.04|228.24|231.04|228.24|231.19|228.39|230.9|228.1|0
1686277500000|2023-06-09 02:25:00|231.19|228.39|231.04|228.24|231.19|228.39|230.89|228.09|0
1686277800000|2023-06-09 02:30:00|230.97|228.17|230.74|227.94|231.04|228.24|230.59|227.79|0
1686278100000|2023-06-09 02:35:00|230.59|227.79|230.59|227.79|230.89|228.09|230.59|227.79|0
1686278400000|2023-06-09 02:40:00|230.44|227.64|230.59|227.79|230.74|227.94|230.44|227.64|0
1686278700000|2023-06-09 02:45:00|230.74|227.94|230.44|227.64|230.74|227.94|230.44|227.64|0
1686279000000|2023-06-09 02:50:00|230.29|227.49|230.29|227.49|230.44|227.64|230.29|227.49|0
1686279300000|2023-06-09 02:55:00|230.44|227.64|230.29|227.49|230.44|227.64|230.29|227.49|0
1686279600000|2023-06-09 03:00:00|230.44|227.64|230.29|227.49|230.44|227.64|230.22|227.42|0
1686279900000|2023-06-09 03:05:00|230.36|227.56|230.14|227.34|230.44|227.64|230.14|227.34|0
1686280200000|2023-06-09 03:10:00|230.29|227.49|230.28|227.48|230.43|227.63|230.28|227.48|0
1686280500000|2023-06-09 03:15:00|230.36|227.56|230.28|227.48|230.43|227.63|230.13|227.33|0
1686280800000|2023-06-09 03:20:00|230.21|227.41|229.98|227.18|230.28|227.48|229.98|227.18|0
1686281100000|2023-06-09 03:25:00|230.13|227.33|229.98|227.18|230.13|227.33|229.98|227.18|0
1686281400000|2023-06-09 03:30:00|229.83|227.03|229.98|227.18|229.98|227.18|229.83|227.03|0
1686281700000|2023-06-09 03:35:00|229.83|227.03|229.98|227.18|229.98|227.18|229.61|226.81|0
1686282000000|2023-06-09 03:40:00|229.83|227.03|229.83|227.03|229.98|227.18|229.68|226.88|0
1686282300000|2023-06-09 03:45:00|229.68|226.88|229.31|226.51|229.68|226.88|229.23|226.43|0
1686282600000|2023-06-09 03:50:00|229.38|226.58|229.98|227.18|230.12|227.32|229.38|226.58|0
1686282900000|2023-06-09 03:55:00|229.97|227.17|229.68|226.88|229.97|227.17|229.53|226.73|0
1686283200000|2023-06-09 04:00:00|229.82|227.02|229.82|227.02|229.97|227.17|229.82|227.02|0
1686283500000|2023-06-09 04:05:00|229.97|227.17|229.97|227.17|230.12|227.32|229.9|227.1|0
1686283800000|2023-06-09 04:10:00|229.82|227.02|229.97|227.17|229.97|227.17|229.82|227.02|0
1686284100000|2023-06-09 04:15:00|230.12|227.32|230.27|227.47|230.27|227.47|230.12|227.32|0
1686284400000|2023-06-09 04:20:00|230.41|227.61|230.56|227.76|230.56|227.76|230.27|227.47|0
1686284700000|2023-06-09 04:25:00|230.41|227.61|230.41|227.61|230.41|227.61|230.41|227.61|0
1686285000000|2023-06-09 04:30:00|230.26|227.46|230.56|227.76|230.56|227.76|230.26|227.46|0
1686285300000|2023-06-09 04:35:00|230.71|227.91|230.56|227.76|230.71|227.91|230.41|227.61|0
1686285600000|2023-06-09 04:40:00|230.64|227.84|230.85|228.05|230.86|228.06|230.56|227.76|0
1686285900000|2023-06-09 04:45:00|230.71|227.91|230.85|228.05|230.85|228.05|230.7|227.9|0
1686286200000|2023-06-09 04:50:00|231|228.2|230.85|228.05|231|228.2|230.85|228.05|0
1686286500000|2023-06-09 04:55:00|231|228.2|231|228.2|231.15|228.35|230.85|228.05|0
1686286800000|2023-06-09 05:00:00|230.93|228.13|231|228.2|231|228.2|230.85|228.05|0
1686287100000|2023-06-09 05:05:00|231.15|228.35|231|228.2|231.15|228.35|230.85|228.05|0
1686287400000|2023-06-09 05:10:00|231.07|228.27|230.85|228.05|231.07|228.27|230.85|228.05|0
1686287700000|2023-06-09 05:15:00|230.7|227.9|230.84|228.04|230.85|228.05|230.7|227.9|0
1686288000000|2023-06-09 05:20:00|230.7|227.9|230.99|228.19|230.99|228.19|230.69|227.89|0
1686288300000|2023-06-09 05:25:00|231.07|228.27|231.07|228.27|231.14|228.34|230.99|228.19|0
1686288600000|2023-06-09 05:30:00|230.99|228.19|230.69|227.89|230.99|228.19|230.54|227.74|0
1686288900000|2023-06-09 05:35:00|230.62|227.82|230.54|227.74|230.69|227.89|230.24|227.44|0
1686289200000|2023-06-09 05:40:00|230.39|227.59|229.79|226.99|230.39|227.59|229.65|226.85|0
1686289500000|2023-06-09 05:45:00|229.65|226.85|229.64|226.84|229.65|226.85|229.35|226.55|0
1686289800000|2023-06-09 05:50:00|229.5|226.7|229.79|226.99|229.79|226.99|229.35|226.55|0
1686290100000|2023-06-09 05:55:00|229.94|227.14|229.64|226.84|230.09|227.29|229.49|226.69|0
1686290400000|2023-06-09 06:00:00|229.72|226.92|230.83|228.03|230.98|228.18|229.64|226.84|0
1686290700000|2023-06-09 06:05:00|230.63|228.23|230.93|228.53|231.53|229.13|230.63|228.23|0
1686291000000|2023-06-09 06:10:00|231.08|228.68|230.78|228.38|231.08|228.68|230.63|228.23|0
1686291300000|2023-06-09 06:15:00|230.86|228.46|231.37|228.97|231.37|228.97|230.78|228.38|0
1686291600000|2023-06-09 06:20:00|231.22|228.82|231.22|228.82|231.52|229.12|231.22|228.82|0
1686291900000|2023-06-09 06:25:00|231.07|228.67|230.92|228.52|231.22|228.82|230.77|228.37|0
1686292200000|2023-06-09 06:30:00|230.77|228.37|231.22|228.82|231.52|229.12|230.77|228.37|0
1686292500000|2023-06-09 06:35:00|231.15|228.75|231.37|228.97|231.37|228.97|231.07|228.67|0
1686292800000|2023-06-09 06:40:00|231.45|229.05|231.22|228.82|231.52|229.12|231.22|228.82|0
1686293100000|2023-06-09 06:45:00|231.37|228.97|231.37|228.97|231.52|229.12|231.22|228.82|0
1686293400000|2023-06-09 06:50:00|231.51|229.11|231.74|229.34|231.81|229.41|231.51|229.11|0
1686293700000|2023-06-09 06:55:00|231.66|229.26|231.29|228.89|231.81|229.41|231.21|228.81|0
1686294000000|2023-06-09 07:00:00|231.14|228.74|232.26|229.86|232.26|229.86|230.91|228.51|0
1686294300000|2023-06-09 07:05:00|232.19|229.79|232.11|229.71|232.26|229.86|231.21|228.81|0
1686294600000|2023-06-09 07:10:00|231.81|229.41|233.01|230.61|233.46|231.06|231.81|229.41|0
1686294900000|2023-06-09 07:15:00|233.16|230.76|234.81|232.41|234.96|232.56|233.16|230.76|0
1686295200000|2023-06-09 07:20:00|234.66|232.26|234.05|231.65|235.11|232.71|234.05|231.65|0
1686295500000|2023-06-09 07:25:00|234.36|231.96|235.11|232.71|235.56|233.16|233.6|231.2|0
1686295800000|2023-06-09 07:30:00|235.41|233.01|234.35|231.95|236.01|233.61|234.35|231.95|0
1686296100000|2023-06-09 07:35:00|234.5|232.1|233.98|231.58|235.11|232.71|233.98|231.58|0
1686296400000|2023-06-09 07:40:00|234.05|231.65|234.2|231.8|235.56|233.16|234.05|231.65|0
1686296700000|2023-06-09 07:45:00|234.35|231.95|233.6|231.2|234.58|232.18|233.3|230.9|0
1686297000000|2023-06-09 07:50:00|233.75|231.35|231.94|229.54|233.75|231.35|231.8|229.4|0
1686297300000|2023-06-09 07:55:00|231.87|229.47|232.09|229.69|232.54|230.14|231.8|229.4|0
1686297600000|2023-06-09 08:00:00|232.24|229.84|232.24|229.84|232.84|230.44|231.94|229.54|0
1686297900000|2023-06-09 08:05:00|232.39|229.99|233.74|231.34|233.89|231.49|232.09|229.69|0
1686298200000|2023-06-09 08:10:00|233.59|231.19|232.39|229.99|234.04|231.64|232.39|229.99|0
1686298500000|2023-06-09 08:15:00|232.54|230.14|232.54|230.14|232.99|230.59|232.09|229.69|0
1686298800000|2023-06-09 08:20:00|232.84|230.44|232.39|229.99|233.29|230.89|232.39|229.99|0
1686299100000|2023-06-09 08:25:00|232.24|229.84|231.79|229.39|232.54|230.14|231.79|229.39|0
1686299400000|2023-06-09 08:30:00|231.49|229.09|232.23|229.83|232.68|230.28|231.34|228.94|0
1686299700000|2023-06-09 08:35:00|232.16|229.76|232.08|229.68|232.38|229.98|231.63|229.23|0
1686300000000|2023-06-09 08:40:00|232.23|229.83|231.71|229.31|232.23|229.83|231.33|228.93|0
1686300300000|2023-06-09 08:45:00|231.63|229.23|231.18|228.78|232.01|229.61|231.18|228.78|0
1686300600000|2023-06-09 08:50:00|231.33|228.93|230.73|228.33|231.33|228.93|230.29|227.89|0
1686300900000|2023-06-09 08:55:00|230.58|228.18|229.99|227.59|230.58|228.18|229.84|227.44|0
1686301200000|2023-06-09 09:00:00|229.84|227.44|228.5|226.1|229.99|227.59|228.35|225.95|0
1686301500000|2023-06-09 09:05:00|228.35|225.95|228.79|226.39|228.79|226.39|228.05|225.65|0
1686301800000|2023-06-09 09:10:00|228.64|226.24|228.79|226.39|228.79|226.39|228.5|226.1|0
1686302100000|2023-06-09 09:15:00|228.94|226.54|228.64|226.24|228.94|226.54|228.35|225.95|0
1686302400000|2023-06-09 09:20:00|228.72|226.32|229.09|226.69|229.23|226.83|228.49|226.09|0
1686302700000|2023-06-09 09:25:00|228.94|226.54|228.05|225.65|229.09|226.69|228.05|225.65|0
1686303000000|2023-06-09 09:30:00|228.19|225.79|228.34|225.94|228.49|226.09|228.19|225.79|0
1686303300000|2023-06-09 09:35:00|228.49|226.09|229.53|227.13|229.68|227.28|228.49|226.09|0
1686303600000|2023-06-09 09:40:00|229.6|227.2|229.53|227.13|229.9|227.5|229.53|227.13|0
1686303900000|2023-06-09 09:45:00|229.38|226.98|230.27|227.87|230.42|228.02|229.23|226.83|0
1686304200000|2023-06-09 09:50:00|230.42|228.02|231.16|228.76|231.46|229.06|230.27|227.87|0
1686304500000|2023-06-09 09:55:00|231.01|228.61|230.94|228.54|231.46|229.06|230.56|228.16|0
1686304800000|2023-06-09 10:00:00|230.86|228.46|230.41|228.01|231.01|228.61|230.26|227.86|0
1686305100000|2023-06-09 10:05:00|230.26|227.86|230.26|227.86|230.41|228.01|230.11|227.71|0
1686305400000|2023-06-09 10:10:00|230.41|228.01|231.23|228.83|232.5|230.1|230.26|227.86|0
1686305700000|2023-06-09 10:15:00|231.31|228.91|230.26|227.86|231.75|229.35|230.26|227.86|0
1686306000000|2023-06-09 10:20:00|230.41|228.01|230.26|227.86|230.56|228.16|230.11|227.71|0
1686306300000|2023-06-09 10:25:00|230.41|228.01|230.26|227.86|230.41|228.01|229.66|227.26|0
1686306600000|2023-06-09 10:30:00|230.41|228.01|231|228.6|231.3|228.9|230.41|228.01|0
1686306900000|2023-06-09 10:35:00|231.15|228.75|231.75|229.35|232.05|229.65|231.15|228.75|0
1686307200000|2023-06-09 10:40:00|231.9|229.5|231.45|229.05|232.2|229.8|231.45|229.05|0
1686307500000|2023-06-09 10:45:00|231.6|229.2|230.7|228.3|232.05|229.65|230.55|228.15|0
1686307800000|2023-06-09 10:50:00|230.55|228.15|230.1|227.7|230.85|228.45|230.1|227.7|0
1686308100000|2023-06-09 10:55:00|229.95|227.55|230.7|228.3|231.14|228.74|229.95|227.55|0
1686308400000|2023-06-09 11:00:00|230.55|228.15|230.99|228.59|230.99|228.59|230.1|227.7|0
1686308700000|2023-06-09 11:05:00|230.84|228.44|230.1|227.7|230.99|228.59|230.1|227.7|0
1686309000000|2023-06-09 11:10:00|229.95|227.55|228.31|225.91|230.25|227.85|228.31|225.91|0
1686309300000|2023-06-09 11:15:00|228.46|226.06|228.31|225.91|229.2|226.8|228.02|225.62|0
1686309600000|2023-06-09 11:20:00|228.46|226.06|228.75|226.35|229.2|226.8|228.46|226.06|0
1686309900000|2023-06-09 11:25:00|228.61|226.21|228.75|226.35|228.75|226.35|228.46|226.06|0
1686310200000|2023-06-09 11:30:00|228.9|226.5|228.9|226.5|229.35|226.95|228.83|226.43|0
1686310500000|2023-06-09 11:35:00|228.75|226.35|228.75|226.35|229.05|226.65|228.6|226.2|0
1686310800000|2023-06-09 11:40:00|228.9|226.5|228.3|225.9|229.2|226.8|228.3|225.9|0
1686311100000|2023-06-09 11:45:00|228.16|225.76|227.56|225.16|228.6|226.2|226.82|224.42|0
1686311400000|2023-06-09 11:50:00|227.71|225.31|227.86|225.46|228.3|225.9|227.56|225.16|0
1686311700000|2023-06-09 11:55:00|227.93|225.53|228.15|225.75|228.45|226.05|227.71|225.31|0
1686312000000|2023-06-09 12:00:00|228.23|225.83|227.63|225.23|228.3|225.9|227.41|225.01|0
1686312300000|2023-06-09 12:05:00|227.7|225.3|226.52|224.12|227.85|225.45|226.52|224.12|0
1686312600000|2023-06-09 12:10:00|226.67|224.27|226.52|224.12|226.96|224.56|226.08|223.68|0
1686312900000|2023-06-09 12:15:00|226.67|224.27|225.93|223.53|226.81|224.41|225.93|223.53|0
1686313200000|2023-06-09 12:20:00|226.22|223.82|227.26|224.86|227.4|225|226.22|223.82|0
1686313500000|2023-06-09 12:25:00|227.33|224.93|227.7|225.3|227.78|225.38|226.96|224.56|0
1686313800000|2023-06-09 12:30:00|227.63|225.23|228.14|225.74|228.59|226.19|226.81|224.41|0
1686314100000|2023-06-09 12:35:00|228.29|225.89|226.66|224.26|228.29|225.89|226.51|224.11|0
1686314400000|2023-06-09 12:40:00|226.81|224.41|226.22|223.82|227.25|224.85|226.22|223.82|0
1686314700000|2023-06-09 12:45:00|226.36|223.96|226.07|223.67|226.81|224.41|226.07|223.67|0
1686315000000|2023-06-09 12:50:00|226.21|223.81|225.62|223.22|226.36|223.96|225.48|223.08|0
1686315300000|2023-06-09 12:55:00|225.77|223.37|225.4|223|226.36|223.96|225.4|223|0
1686315600000|2023-06-09 13:00:00|225.33|222.93|226.36|223.96|226.36|223.96|225.33|222.93|0
1686315900000|2023-06-09 13:05:00|226.21|223.81|226.21|223.81|226.36|223.96|225.77|223.37|0
1686316200000|2023-06-09 13:10:00|226.06|223.66|225.32|222.92|226.06|223.66|225.18|222.78|0
1686316500000|2023-06-09 13:15:00|225.18|222.78|224.15|221.75|225.32|222.92|224|221.6|0
1686316800000|2023-06-09 13:20:00|224|221.6|224|221.6|224.29|221.89|223.71|221.31|0
1686317100000|2023-06-09 13:25:00|223.85|221.45|223.41|221.01|224.15|221.75|223.41|221.01|0
1686317400000|2023-06-09 13:30:00|223.27|220.87|223.8|221.4|224.82|222.42|220.5|218.1|0
1686317700000|2023-06-09 13:35:00|223.94|221.54|221.62|219.22|224.67|222.27|221.19|218.79|0
1686318000000|2023-06-09 13:40:00|221.48|219.08|220.75|218.35|221.91|219.51|219.03|216.63|0
1686318300000|2023-06-09 13:45:00|220.61|218.21|220.32|217.92|221.19|218.79|219.17|216.77|0
1686318600000|2023-06-09 13:50:00|220.03|217.63|217.45|215.05|220.03|217.63|217.16|214.76|0
1686318900000|2023-06-09 13:55:00|217.31|214.91|219.17|216.77|219.74|217.34|217.31|214.91|0
1686319200000|2023-06-09 14:00:00|218.74|216.34|216.73|214.33|218.74|216.34|216.73|214.33|0
1686319500000|2023-06-09 14:05:00|216.59|214.19|217.44|215.04|217.87|215.47|214.88|212.48|0
1686319800000|2023-06-09 14:10:00|217.16|214.76|215.31|212.91|217.87|215.47|215.16|212.76|0
1686320100000|2023-06-09 14:15:00|215.45|213.05|213.89|211.49|215.45|213.05|213.75|211.35|0
1686320400000|2023-06-09 14:20:00|213.75|211.35|215.3|212.9|215.3|212.9|213.6|211.2|0
1686320700000|2023-06-09 14:25:00|215.44|213.04|214.45|212.05|215.87|213.47|213.88|211.48|0
1686321000000|2023-06-09 14:30:00|214.31|211.91|216.81|214.41|217.44|215.04|213.32|210.92|0
1686321300000|2023-06-09 14:35:00|216.38|213.98|217.09|214.69|217.66|215.26|215.96|213.56|0
1686321600000|2023-06-09 14:40:00|217.23|214.83|219.08|216.68|220.23|217.83|217.23|214.83|0
1686321900000|2023-06-09 14:45:00|219.22|216.82|220.08|217.68|220.08|217.68|216.52|214.12|0
1686322200000|2023-06-09 14:50:00|220.8|218.4|220.8|218.4|222.81|220.41|220.22|217.82|0
1686322500000|2023-06-09 14:55:00|220.51|218.11|219.36|216.96|221.23|218.83|218.36|215.96|0
1686322800000|2023-06-09 15:00:00|219.22|216.82|219.22|216.82|219.79|217.39|218.36|215.96|0
1686323100000|2023-06-09 15:05:00|218.93|216.53|217.36|214.96|219.93|217.53|216.51|214.11|0
1686323400000|2023-06-09 15:10:00|217.22|214.82|216.51|214.11|217.65|215.25|216.51|214.11|0
1686323700000|2023-06-09 15:15:00|216.79|214.39|218.79|216.39|219.64|217.24|216.51|214.11|0
1686324000000|2023-06-09 15:20:00|218.93|216.53|221.94|219.54|222.37|219.97|218.93|216.53|0
1686324300000|2023-06-09 15:25:00|222.08|219.68|226.26|223.86|227.16|224.76|222.08|219.68|0
1686324600000|2023-06-09 15:30:00|226.7|224.3|227.87|225.47|229.78|227.38|226.7|224.3|0
1686324900000|2023-06-09 15:35:00|227.43|225.03|226.69|224.29|227.57|225.17|224.95|222.55|0
1686325200000|2023-06-09 15:40:00|226.55|224.15|224.65|222.25|226.55|224.15|224.65|222.25|0
1686325500000|2023-06-09 15:45:00|224.51|222.11|225.38|222.98|226.11|223.71|224.51|222.11|0
1686325800000|2023-06-09 15:50:00|225.52|223.12|225.81|223.41|227.42|225.02|225.23|222.83|0
1686326100000|2023-06-09 15:55:00|225.67|223.27|228.74|226.34|229.18|226.78|225.52|223.12|0
1686326400000|2023-06-09 16:00:00|229.03|226.63|228.88|226.48|232.13|229.73|228.45|226.05|0
1686326700000|2023-06-09 16:05:00|228.59|226.19|229.18|226.78|229.18|226.78|227.42|225.02|0
1686327000000|2023-06-09 16:10:00|228.88|226.48|227.12|224.72|229.32|226.92|226.98|224.58|0
1686327300000|2023-06-09 16:15:00|227.27|224.87|226.83|224.43|227.71|225.31|226.24|223.84|0
1686327600000|2023-06-09 16:20:00|226.68|224.28|228.59|226.19|229.17|226.77|226.68|224.28|0
1686327900000|2023-06-09 16:25:00|228.44|226.04|230.2|227.8|232.13|229.73|228.44|226.04|0
1686328200000|2023-06-09 16:30:00|230.35|227.95|229.17|226.77|230.65|228.25|228.58|226.18|0
1686328500000|2023-06-09 16:35:00|229.02|226.62|231.02|228.62|231.68|229.28|228.88|226.48|0
1686328800000|2023-06-09 16:40:00|230.94|228.54|229.61|227.21|232.27|229.87|229.31|226.91|0
1686329100000|2023-06-09 16:45:00|229.46|227.06|228.28|225.88|230.2|227.8|228.28|225.88|0
1686329400000|2023-06-09 16:50:00|228.21|225.81|227.99|225.59|228.58|226.18|227.55|225.15|0
1686329700000|2023-06-09 16:55:00|227.84|225.44|226.96|224.56|229.02|226.62|226.82|224.42|0
1686330000000|2023-06-09 17:00:00|226.67|224.27|226.52|224.12|227.55|225.15|226.38|223.98|0
1686330300000|2023-06-09 17:05:00|226.38|223.98|225.65|223.25|226.52|224.12|225.21|222.81|0
1686330600000|2023-06-09 17:10:00|225.35|222.95|225.94|223.54|226.37|223.97|225.35|222.95|0
1686330900000|2023-06-09 17:15:00|225.79|223.39|227.1|224.7|227.1|224.7|225.5|223.1|0
1686331200000|2023-06-09 17:20:00|227.25|224.85|226.23|223.83|227.69|225.29|226.23|223.83|0
1686331500000|2023-06-09 17:25:00|226.22|223.82|224.77|222.37|226.66|224.26|224.77|222.37|0
1686331800000|2023-06-09 17:30:00|224.91|222.51|224.04|221.64|225.06|222.66|223.75|221.35|0
1686332100000|2023-06-09 17:35:00|223.89|221.49|224.04|221.64|224.47|222.07|223.75|221.35|0
1686332400000|2023-06-09 17:40:00|224.18|221.78|223.17|220.77|224.18|221.78|222.73|220.33|0
1686332700000|2023-06-09 17:45:00|223.31|220.91|224.18|221.78|224.18|221.78|222.16|219.76|0
1686333000000|2023-06-09 17:50:00|224.04|221.64|223.45|221.05|224.76|222.36|223.16|220.76|0
1686333300000|2023-06-09 17:55:00|223.31|220.91|222.44|220.04|224.32|221.92|222.44|220.04|0
1686333600000|2023-06-09 18:00:00|222.3|219.9|223.31|220.91|223.45|221.05|222.3|219.9|0
1686333900000|2023-06-09 18:05:00|223.16|220.76|222.73|220.33|223.45|221.05|222.58|220.18|0
1686334200000|2023-06-09 18:10:00|222.58|220.18|222.87|220.47|223.3|220.9|222|219.6|0
1686334500000|2023-06-09 18:15:00|223.16|220.76|223.3|220.9|224.32|221.92|222.72|220.32|0
1686334800000|2023-06-09 18:20:00|223.16|220.76|221.57|219.17|223.3|220.9|221.14|218.74|0
1686335100000|2023-06-09 18:25:00|221.42|219.02|223.3|220.9|224.17|221.77|221.28|218.88|0
1686335400000|2023-06-09 18:30:00|223.23|220.83|223.88|221.48|224.89|222.49|223.15|220.75|0
1686335700000|2023-06-09 18:35:00|224.02|221.62|225.91|223.51|226.2|223.8|223.73|221.33|0
1686336000000|2023-06-09 18:40:00|226.06|223.66|224.89|222.49|226.35|223.95|224.6|222.2|0
1686336300000|2023-06-09 18:45:00|224.75|222.35|225.91|223.51|226.05|223.65|224.45|222.05|0
1686336600000|2023-06-09 18:50:00|225.76|223.36|225.62|223.22|225.91|223.51|224.45|222.05|0
1686336900000|2023-06-09 18:55:00|225.76|223.36|224.16|221.76|225.76|223.36|223.87|221.47|0
1686337200000|2023-06-09 19:00:00|224.01|221.61|223.14|220.74|224.74|222.34|222.71|220.31|0
1686337500000|2023-06-09 19:05:00|223.29|220.89|226.19|223.79|226.63|224.23|223.29|220.89|0
1686337800000|2023-06-09 19:10:00|226.34|223.94|225.46|223.06|226.63|224.23|224.88|222.48|0
1686338100000|2023-06-09 19:15:00|225.17|222.77|224.59|222.19|227.07|224.67|224.3|221.9|0
1686338400000|2023-06-09 19:20:00|224.3|221.9|225.02|222.62|225.03|222.63|224.01|221.61|0
1686338700000|2023-06-09 19:25:00|224.95|222.55|224.88|222.48|225.9|223.5|224.44|222.04|0
1686339000000|2023-06-09 19:30:00|224.95|222.55|223.64|221.24|225.46|223.06|222.62|220.22|0
1686339300000|2023-06-09 19:35:00|223.5|221.1|224.37|221.97|225.98|223.58|222.77|220.37|0
1686339600000|2023-06-09 19:40:00|224.22|221.82|224.37|221.97|224.51|222.11|223.2|220.8|0
1686339900000|2023-06-09 19:45:00|224.3|221.9|224.8|222.4|224.95|222.55|223.35|220.95|0
1686340200000|2023-06-09 19:50:00|224.95|222.55|225.39|222.99|226.12|223.72|224.66|222.26|0
1686340500000|2023-06-09 19:55:00|225.53|223.13|224.8|222.4|226.41|224.01|224.51|222.11|0
1686340800000|2023-06-09 20:00:00|224.51|222.11|223.63|221.23|224.51|222.11|223.49|221.09|0
1686341100000|2023-06-09 20:05:00|223.78|221.38|223.92|221.52|224.07|221.67|223.13|220.73|0
1686341400000|2023-06-09 20:10:00|224.07|221.67|223.34|220.94|224.07|221.67|223.19|220.79|0
1686530700000|2023-06-12 00:45:00|220.65|217.85|220.8|218|221.09|218.29|220.65|217.85|0
1686531000000|2023-06-12 00:50:00|220.94|218.14|220.94|218.14|221.09|218.29|220.8|218|0
1686531300000|2023-06-12 00:55:00|220.8|218|220.79|217.99|220.8|218|220.51|217.71|0
1686531600000|2023-06-12 01:00:00|220.94|218.14|220.79|217.99|221.01|218.21|220.65|217.85|0
1686531900000|2023-06-12 01:05:00|220.87|218.07|220.79|217.99|220.94|218.14|220.65|217.85|0
1686532200000|2023-06-12 01:10:00|220.72|217.92|220.72|217.92|220.79|217.99|220.36|217.56|0
1686532500000|2023-06-12 01:15:00|220.79|217.99|220.93|218.13|221.08|218.28|220.79|217.99|0
1686532800000|2023-06-12 01:20:00|220.79|217.99|221.84|219.04|221.84|219.04|220.64|217.84|0
1686533100000|2023-06-12 01:25:00|221.83|219.03|222.27|219.47|222.27|219.47|221.83|219.03|0
1686533400000|2023-06-12 01:30:00|222.12|219.32|222.12|219.32|222.27|219.47|221.83|219.03|0
1686533700000|2023-06-12 01:35:00|222.05|219.25|222.41|219.61|222.55|219.75|221.98|219.18|0
1686534000000|2023-06-12 01:40:00|222.26|219.46|222.12|219.32|222.41|219.61|222.12|219.32|0
1686534300000|2023-06-12 01:45:00|222.26|219.46|222.26|219.46|222.41|219.61|222.26|219.46|0
1686534600000|2023-06-12 01:50:00|222.34|219.54|222.4|219.6|222.41|219.61|222.12|219.32|0
1686534900000|2023-06-12 01:55:00|222.98|220.18|222.55|219.75|222.98|220.18|222.4|219.6|0
1686535200000|2023-06-12 02:00:00|222.48|219.68|222.55|219.75|222.84|220.04|222.4|219.6|0
1686535500000|2023-06-12 02:05:00|222.48|219.68|222.4|219.6|222.55|219.75|222.4|219.6|0
1686535800000|2023-06-12 02:10:00|222.47|219.67|221.96|219.16|222.54|219.74|221.82|219.02|0
1686536100000|2023-06-12 02:15:00|221.82|219.02|221.82|219.02|221.96|219.16|221.67|218.87|0
1686536400000|2023-06-12 02:20:00|221.75|218.95|221.82|219.02|222.25|219.45|221.67|218.87|0
1686536700000|2023-06-12 02:25:00|221.75|218.95|222.1|219.3|222.54|219.74|221.67|218.87|0
1686537000000|2023-06-12 02:30:00|222.25|219.45|222.54|219.74|222.54|219.74|221.96|219.16|0
1686537300000|2023-06-12 02:35:00|222.68|219.88|222.82|220.02|223.26|220.46|222.68|219.88|0
1686537600000|2023-06-12 02:40:00|222.9|220.1|222.82|220.02|223.19|220.39|222.82|220.02|0
1686537900000|2023-06-12 02:45:00|222.9|220.1|222.82|220.02|222.9|220.1|222.53|219.73|0
1686538200000|2023-06-12 02:50:00|222.68|219.88|222.53|219.73|223.11|220.31|222.53|219.73|0
1686538500000|2023-06-12 02:55:00|222.61|219.81|222.82|220.02|222.96|220.16|222.53|219.73|0
1686538800000|2023-06-12 03:00:00|222.67|219.87|222.17|219.37|222.89|220.09|222.09|219.29|0
1686539100000|2023-06-12 03:05:00|222.09|219.29|222.31|219.51|222.53|219.73|222.09|219.29|0
1686539400000|2023-06-12 03:10:00|222.24|219.44|222.31|219.51|222.38|219.58|222.09|219.29|0
1686539700000|2023-06-12 03:15:00|222.24|219.44|222.23|219.43|222.24|219.44|222.09|219.29|0
1686540000000|2023-06-12 03:20:00|222.38|219.58|222.38|219.58|222.52|219.72|222.09|219.29|0
1686540300000|2023-06-12 03:25:00|222.31|219.51|221.94|219.14|222.31|219.51|221.94|219.14|0
1686540600000|2023-06-12 03:30:00|222.09|219.29|222.66|219.86|222.74|219.94|222.02|219.22|0
1686540900000|2023-06-12 03:35:00|222.59|219.79|222.52|219.72|222.66|219.86|222.23|219.43|0
1686541200000|2023-06-12 03:40:00|222.45|219.65|222.95|220.15|223.24|220.44|222.45|219.65|0
1686541500000|2023-06-12 03:45:00|222.88|220.08|223.09|220.29|223.09|220.29|222.74|219.94|0
1686541800000|2023-06-12 03:50:00|223.24|220.44|222.73|219.93|223.24|220.44|222.73|219.93|0
1686542100000|2023-06-12 03:55:00|222.8|220|222.95|220.15|223.09|220.29|222.66|219.86|0
1686542400000|2023-06-12 04:00:00|223.09|220.29|223.38|220.58|223.52|220.72|222.95|220.15|0
1686542700000|2023-06-12 04:05:00|223.23|220.43|223.23|220.43|223.31|220.51|222.94|220.14|0
1686543000000|2023-06-12 04:10:00|223.31|220.51|223.23|220.43|223.38|220.58|223.16|220.36|0
1686543300000|2023-06-12 04:15:00|223.38|220.58|223.74|220.94|223.81|221.01|223.23|220.43|0
1686543600000|2023-06-12 04:20:00|223.81|221.01|223.66|220.86|223.81|221.01|223.52|220.72|0
1686543900000|2023-06-12 04:25:00|223.81|221.01|223.81|221.01|223.81|221.01|223.52|220.72|0
1686544200000|2023-06-12 04:30:00|223.66|220.86|223.8|221|223.81|221.01|223.51|220.71|0
1686544500000|2023-06-12 04:35:00|223.95|221.15|223.95|221.15|223.95|221.15|223.8|221|0
1686544800000|2023-06-12 04:40:00|223.88|221.08|223.95|221.15|223.95|221.15|223.8|221|0
1686545100000|2023-06-12 04:45:00|223.8|221|223.51|220.71|223.8|221|223.51|220.71|0
1686545400000|2023-06-12 04:50:00|223.65|220.85|223.51|220.71|223.65|220.85|223.51|220.71|0
1686545700000|2023-06-12 04:55:00|223.36|220.56|223.07|220.27|223.51|220.71|222.93|220.13|0
1686546000000|2023-06-12 05:00:00|223.22|220.42|222.64|219.84|223.22|220.42|222.64|219.84|0
1686546300000|2023-06-12 05:05:00|222.49|219.69|222.06|219.26|222.64|219.84|221.91|219.11|0
1686546600000|2023-06-12 05:10:00|221.91|219.11|222.2|219.4|222.78|219.98|221.77|218.97|0
1686546900000|2023-06-12 05:15:00|222.13|219.33|221.62|218.82|222.2|219.4|221.48|218.68|0
1686547200000|2023-06-12 05:20:00|221.48|218.68|221.62|218.82|221.77|218.97|221.48|218.68|0
1686547500000|2023-06-12 05:25:00|221.69|218.89|221.62|218.82|221.76|218.96|221.47|218.67|0
1686547800000|2023-06-12 05:30:00|221.69|218.89|221.9|219.1|221.91|219.11|221.47|218.67|0
1686548100000|2023-06-12 05:35:00|222.05|219.25|222.19|219.39|222.48|219.68|221.9|219.1|0
1686548400000|2023-06-12 05:40:00|222.27|219.47|222.77|219.97|222.77|219.97|222.12|219.32|0
1686548700000|2023-06-12 05:45:00|222.91|220.11|222.77|219.97|222.91|220.11|222.62|219.82|0
1686549000000|2023-06-12 05:50:00|222.84|220.04|221.9|219.1|222.91|220.11|221.75|218.95|0
1686549300000|2023-06-12 05:55:00|221.75|218.95|221.61|218.81|222.19|219.39|221.61|218.81|0
1686549600000|2023-06-12 06:00:00|222.19|219.39|222.33|219.53|222.33|219.53|221.9|219.1|0
1686549900000|2023-06-12 06:05:00|221.98|219.58|221.55|219.15|221.98|219.58|221.55|219.15|0
1686550200000|2023-06-12 06:10:00|221.69|219.29|221.55|219.15|221.69|219.29|221.4|219|0
1686550500000|2023-06-12 06:15:00|221.4|219|220.25|217.85|221.55|219.15|220.25|217.85|0
1686550800000|2023-06-12 06:20:00|220.39|217.99|219.67|217.27|220.68|218.28|219.67|217.27|0
1686551100000|2023-06-12 06:25:00|219.82|217.42|219.24|216.84|219.82|217.42|219.17|216.77|0
1686551400000|2023-06-12 06:30:00|219.1|216.7|219.67|217.27|219.82|217.42|219.1|216.7|0
1686551700000|2023-06-12 06:35:00|219.53|217.13|219.24|216.84|219.53|217.13|219.24|216.84|0
1686552000000|2023-06-12 06:40:00|219.31|216.91|219.38|216.98|219.67|217.27|219.1|216.7|0
1686552300000|2023-06-12 06:45:00|219.53|217.13|219.52|217.12|219.81|217.41|219.38|216.98|0
1686552600000|2023-06-12 06:50:00|219.67|217.27|219.67|217.27|219.95|217.55|219.67|217.27|0
1686552900000|2023-06-12 06:55:00|219.6|217.2|219.09|216.69|219.67|217.27|218.95|216.55|0
1686553200000|2023-06-12 07:00:00|218.95|216.55|218.8|216.4|219.52|217.12|218.66|216.26|0
1686553500000|2023-06-12 07:05:00|218.52|216.12|219.66|217.26|219.95|217.55|218.37|215.97|0
1686553800000|2023-06-12 07:10:00|219.8|217.4|219.95|217.55|221.1|218.7|219.8|217.4|0
1686554100000|2023-06-12 07:15:00|220.09|217.69|219.95|217.55|220.88|218.48|219.09|216.69|0
1686554400000|2023-06-12 07:20:00|219.8|217.4|219.51|217.11|219.95|217.55|219.16|216.76|0
1686554700000|2023-06-12 07:25:00|219.59|217.19|220.88|218.48|221.74|219.34|219.59|217.19|0
1686555000000|2023-06-12 07:30:00|221.17|218.77|219.59|217.19|221.17|218.77|219.59|217.19|0
1686555300000|2023-06-12 07:35:00|219.66|217.26|219.16|216.76|220.59|218.19|219.16|216.76|0
1686555600000|2023-06-12 07:40:00|219.3|216.9|219.37|216.97|219.59|217.19|219.16|216.76|0
1686555900000|2023-06-12 07:45:00|219.3|216.9|218.87|216.47|219.44|217.04|218.73|216.33|0
1686556200000|2023-06-12 07:50:00|218.94|216.54|218.44|216.04|218.94|216.54|218.01|215.61|0
1686556500000|2023-06-12 07:55:00|218.3|215.9|218.16|215.76|218.73|216.33|218.16|215.76|0
1686556800000|2023-06-12 08:00:00|217.73|215.33|217.44|215.04|217.73|215.33|216.73|214.33|0
1686557100000|2023-06-12 08:05:00|217.58|215.18|217.94|215.54|218.15|215.75|217.09|214.69|0
1686557400000|2023-06-12 08:10:00|217.87|215.47|218.29|215.89|219.01|216.61|217.87|215.47|0
1686557700000|2023-06-12 08:15:00|218.22|215.82|219.15|216.75|219.15|216.75|218.01|215.61|0
1686558000000|2023-06-12 08:20:00|219.08|216.68|218.43|216.03|219.15|216.75|218.29|215.89|0
1686558300000|2023-06-12 08:25:00|218.29|215.89|217.86|215.46|218.72|216.32|217.86|215.46|0
1686558600000|2023-06-12 08:30:00|217.94|215.54|217.86|215.46|218|215.6|217.01|214.61|0
1686558900000|2023-06-12 08:35:00|218|215.6|218.64|216.24|218.86|216.46|217.58|215.18|0
1686559200000|2023-06-12 08:40:00|218.57|216.17|218.5|216.1|218.71|216.31|218.22|215.82|0
1686559500000|2023-06-12 08:45:00|218.57|216.17|218.14|215.74|218.57|216.17|217.86|215.46|0
1686559800000|2023-06-12 08:50:00|218.28|215.88|217.85|215.45|218.42|216.02|217.71|215.31|0
1686560100000|2023-06-12 08:55:00|217.79|215.39|217.43|215.03|218|215.6|217|214.6|0
1686560400000|2023-06-12 09:00:00|217.28|214.88|216.36|213.96|217.43|215.03|216.15|213.75|0
1686560700000|2023-06-12 09:05:00|216.43|214.03|216.71|214.31|217.14|214.74|216.29|213.89|0
1686561000000|2023-06-12 09:10:00|216.79|214.39|216.43|214.03|216.86|214.46|216.22|213.82|0
1686561300000|2023-06-12 09:15:00|216.29|213.89|216.99|214.59|217.42|215.02|216.29|213.89|0
1686561600000|2023-06-12 09:20:00|217.07|214.67|217.13|214.73|217.49|215.09|216.78|214.38|0
1686561900000|2023-06-12 09:25:00|217.21|214.81|217.42|215.02|217.56|215.16|217.13|214.73|0
1686562200000|2023-06-12 09:30:00|217.7|215.3|217.98|215.58|217.98|215.58|217.42|215.02|0
1686562500000|2023-06-12 09:35:00|217.84|215.44|217.98|215.58|218.13|215.73|217.7|215.3|0
1686562800000|2023-06-12 09:40:00|218.12|215.72|219.55|217.15|220.05|217.65|217.98|215.58|0
1686563100000|2023-06-12 09:45:00|219.62|217.22|220.2|217.8|220.41|218.01|219.55|217.15|0
1686563400000|2023-06-12 09:50:00|220.12|217.72|220.98|218.58|221.12|218.72|219.83|217.43|0
1686563700000|2023-06-12 09:55:00|221.05|218.65|220.26|217.86|221.05|218.65|220.12|217.72|0
1686564000000|2023-06-12 10:00:00|220.4|218|220.98|218.58|221.55|219.15|220.34|217.94|0
1686564300000|2023-06-12 10:05:00|221.12|218.72|221.26|218.86|221.62|219.22|220.98|218.58|0
1686564600000|2023-06-12 10:10:00|221.41|219.01|221.19|218.79|221.98|219.58|221.19|218.79|0
1686564900000|2023-06-12 10:15:00|221.26|218.86|222.27|219.87|222.27|219.87|220.76|218.36|0
1686565200000|2023-06-12 10:20:00|222.41|220.01|223.13|220.73|223.85|221.45|222.27|219.87|0
1686565500000|2023-06-12 10:25:00|223.06|220.66|222.92|220.52|223.35|220.95|222.7|220.3|0
1686565800000|2023-06-12 10:30:00|222.98|220.58|222.26|219.86|222.98|220.58|221.97|219.57|0
1686566100000|2023-06-12 10:35:00|222.19|219.79|223.7|221.3|223.85|221.45|222.12|219.72|0
1686566400000|2023-06-12 10:40:00|223.56|221.16|222.84|220.44|223.7|221.3|222.4|220|0
1686566700000|2023-06-12 10:45:00|222.77|220.37|223.2|220.8|223.63|221.23|222.77|220.37|0
1686567000000|2023-06-12 10:50:00|223.12|220.72|222.11|219.71|223.12|220.72|221.97|219.57|0
1686567300000|2023-06-12 10:55:00|222.19|219.79|222.19|219.79|222.54|220.14|221.47|219.07|0
1686567600000|2023-06-12 11:00:00|222.11|219.71|221.18|218.78|222.98|220.58|221.1|218.7|0
1686567900000|2023-06-12 11:05:00|221.1|218.7|220.81|218.41|221.18|218.78|220.67|218.27|0
1686568200000|2023-06-12 11:10:00|220.74|218.34|220.89|218.49|221.24|218.84|220.74|218.34|0
1686568500000|2023-06-12 11:15:00|220.81|218.41|220.95|218.55|221.1|218.7|220.24|217.84|0
1686568800000|2023-06-12 11:20:00|220.88|218.48|220.52|218.12|221.03|218.63|220.38|217.98|0
1686569100000|2023-06-12 11:25:00|220.67|218.27|219.95|217.55|220.67|218.27|219.52|217.12|0
1686569400000|2023-06-12 11:30:00|220.09|217.69|219.73|217.33|220.09|217.69|219.09|216.69|0
1686569700000|2023-06-12 11:35:00|219.8|217.4|219.66|217.26|219.95|217.55|219.37|216.97|0
1686570000000|2023-06-12 11:40:00|219.8|217.4|219.66|217.26|219.8|217.4|219.51|217.11|0
1686570300000|2023-06-12 11:45:00|219.59|217.19|219.66|217.26|220.09|217.69|219.51|217.11|0
1686570600000|2023-06-12 11:50:00|219.73|217.33|219.51|217.11|219.94|217.54|219.37|216.97|0
1686570900000|2023-06-12 11:55:00|219.59|217.19|219.8|217.4|220.08|217.68|219.51|217.11|0
1686571200000|2023-06-12 12:00:00|219.87|217.47|219.58|217.18|220.01|217.61|219.51|217.11|0
1686571500000|2023-06-12 12:05:00|219.51|217.11|220.87|218.47|221.23|218.83|219.51|217.11|0
1686571800000|2023-06-12 12:10:00|220.94|218.54|220.08|217.68|220.94|218.54|219.93|217.53|0
1686572100000|2023-06-12 12:15:00|219.93|217.53|221.22|218.82|221.37|218.97|219.93|217.53|0
1686572400000|2023-06-12 12:20:00|221.3|218.9|222.52|220.12|222.66|220.26|221.22|218.82|0
1686572700000|2023-06-12 12:25:00|222.37|219.97|221.22|218.82|222.52|220.12|221.22|218.82|0
1686573000000|2023-06-12 12:30:00|221.36|218.96|220.21|217.81|221.58|219.18|220.07|217.67|0
1686573300000|2023-06-12 12:35:00|220.36|217.96|219.97|217.57|220.5|218.1|219.35|216.95|0
1686573600000|2023-06-12 12:40:00|220.11|217.71|220.9|218.5|221.54|219.14|220.05|217.65|0
1686573900000|2023-06-12 12:45:00|221.11|218.71|220.54|218.14|221.11|218.71|219.83|217.43|0
1686574200000|2023-06-12 12:50:00|220.4|218|219.82|217.42|220.4|218|219.68|217.28|0
1686574500000|2023-06-12 12:55:00|219.68|217.28|219.61|217.21|220.11|217.71|219.11|216.71|0
1686574800000|2023-06-12 13:00:00|219.54|217.14|220.11|217.71|220.39|217.99|219.25|216.85|0
1686575100000|2023-06-12 13:05:00|219.82|217.42|219.25|216.85|219.96|217.56|219.11|216.71|0
1686575400000|2023-06-12 13:10:00|219.32|216.92|219.39|216.99|219.39|216.99|219.11|216.71|0
1686575700000|2023-06-12 13:15:00|219.53|217.13|221.1|218.7|221.25|218.85|219.46|217.06|0
1686576000000|2023-06-12 13:20:00|220.96|218.56|221.25|218.85|221.68|219.28|220.96|218.56|0
1686576300000|2023-06-12 13:25:00|221.39|218.99|221.67|219.27|221.96|219.56|220.89|218.49|0
1686576600000|2023-06-12 13:30:00|221.53|219.13|222.1|219.7|223.19|220.79|220.96|218.56|0
1686576900000|2023-06-12 13:35:00|221.82|219.42|221.96|219.56|225.13|222.73|221.82|219.42|0
1686577200000|2023-06-12 13:40:00|221.53|219.13|223.54|221.14|223.68|221.28|220.81|218.41|0
1686577500000|2023-06-12 13:45:00|223.25|220.85|222.53|220.13|223.97|221.57|221.96|219.56|0
1686577800000|2023-06-12 13:50:00|222.67|220.27|221.52|219.12|222.96|220.56|221.02|218.62|0
1686578100000|2023-06-12 13:55:00|221.67|219.27|221.38|218.98|222.1|219.7|220.95|218.55|0
1686578400000|2023-06-12 14:00:00|221.09|218.69|222.96|220.56|222.96|220.56|221.09|218.69|0
1686578700000|2023-06-12 14:05:00|222.81|220.41|223.82|221.42|224.98|222.58|222.67|220.27|0
1686579000000|2023-06-12 14:10:00|223.97|221.57|221.95|219.55|225.12|222.72|221.95|219.55|0
1686579300000|2023-06-12 14:15:00|222.02|219.62|223.67|221.27|224.4|222|222.02|219.62|0
1686579600000|2023-06-12 14:20:00|223.82|221.42|223.1|220.7|224.54|222.14|222.66|220.26|0
1686579900000|2023-06-12 14:25:00|222.81|220.41|222.66|220.26|224.39|221.99|222.09|219.69|0
1686580200000|2023-06-12 14:30:00|222.52|220.12|223.96|221.56|224.25|221.85|222.23|219.83|0
1686580500000|2023-06-12 14:35:00|223.81|221.41|224.9|222.5|225.7|223.3|223.81|221.41|0
1686580800000|2023-06-12 14:40:00|225.11|222.71|224.1|221.7|225.4|223|224.1|221.7|0
1686581100000|2023-06-12 14:45:00|224.24|221.84|223.09|220.69|224.68|222.28|222.37|219.97|0
1686581400000|2023-06-12 14:50:00|222.8|220.4|224.39|221.99|224.53|222.13|222.51|220.11|0
1686581700000|2023-06-12 14:55:00|224.24|221.84|224.1|221.7|224.53|222.13|223.37|220.97|0
1686582000000|2023-06-12 15:00:00|223.66|221.26|223.95|221.55|224.38|221.98|222.51|220.11|0
1686582300000|2023-06-12 15:05:00|224.02|221.62|224.24|221.84|224.67|222.27|222.51|220.11|0
1686582600000|2023-06-12 15:10:00|224.17|221.77|221.06|218.66|224.6|222.2|220.91|218.51|0
1686582900000|2023-06-12 15:15:00|220.91|218.51|220.19|217.79|221.49|219.09|219.83|217.43|0
1686583200000|2023-06-12 15:20:00|220.33|217.93|220.76|218.36|221.49|219.09|219.9|217.5|0
1686583500000|2023-06-12 15:25:00|220.91|218.51|220.62|218.22|221.49|219.09|219.9|217.5|0
1686583800000|2023-06-12 15:30:00|220.18|217.78|218.82|216.42|220.18|217.78|218.74|216.34|0
1686584100000|2023-06-12 15:35:00|218.74|216.34|218.74|216.34|219.32|216.92|218.31|215.91|0
1686584400000|2023-06-12 15:40:00|218.45|216.05|217.67|215.27|218.74|216.34|217.52|215.12|0
1686584700000|2023-06-12 15:45:00|217.59|215.19|218.59|216.19|219.03|216.63|217.3|214.9|0
1686585000000|2023-06-12 15:50:00|218.74|216.34|219.17|216.77|219.17|216.77|218.16|215.76|0
1686585300000|2023-06-12 15:55:00|219.46|217.06|218.02|215.62|219.6|217.2|217.87|215.47|0
1686585600000|2023-06-12 16:00:00|217.95|215.55|218.59|216.19|218.59|216.19|217.73|215.33|0
1686585900000|2023-06-12 16:05:00|218.38|215.98|217.44|215.04|218.38|215.98|217.44|215.04|0
1686586200000|2023-06-12 16:10:00|217.58|215.18|218.01|215.61|218.3|215.9|217.3|214.9|0
1686586500000|2023-06-12 16:15:00|218.16|215.76|218.01|215.61|218.44|216.04|217.72|215.32|0
1686586800000|2023-06-12 16:20:00|217.94|215.54|218.01|215.61|218.44|216.04|217.58|215.18|0
1686587100000|2023-06-12 16:25:00|218.15|215.75|217.58|215.18|218.15|215.75|217.15|214.75|0
1686587400000|2023-06-12 16:30:00|217.51|215.11|216.72|214.32|217.51|215.11|216.72|214.32|0
1686587700000|2023-06-12 16:35:00|216.57|214.17|216.14|213.74|216.72|214.32|215.86|213.46|0
1686588000000|2023-06-12 16:40:00|216|213.6|216.14|213.74|216.57|214.17|215.57|213.17|0
1686588300000|2023-06-12 16:45:00|216|213.6|216.28|213.88|216.86|214.46|215.72|213.32|0
1686588600000|2023-06-12 16:50:00|216.14|213.74|216.14|213.74|216.28|213.88|215.71|213.31|0
1686588900000|2023-06-12 16:55:00|216.28|213.88|215.85|213.45|216.43|214.03|215.85|213.45|0
1686589200000|2023-06-12 17:00:00|216|213.6|215.9|213.5|216.18|213.78|215.28|212.88|0
1686589500000|2023-06-12 17:05:00|216.04|213.64|216.89|214.49|217.04|214.64|215.75|213.35|0
1686589800000|2023-06-12 17:10:00|216.75|214.35|216.32|213.92|217.04|214.64|216.04|213.64|0
1686590100000|2023-06-12 17:15:00|216.18|213.78|216.32|213.92|217.04|214.64|216.04|213.64|0
1686590400000|2023-06-12 17:20:00|216.18|213.78|216.6|214.2|216.89|214.49|216.04|213.64|0
1686590700000|2023-06-12 17:25:00|216.54|214.14|216.89|214.49|217.17|214.77|216.32|213.92|0
1686591000000|2023-06-12 17:30:00|217.03|214.63|217.32|214.92|217.75|215.35|216.32|213.92|0
1686591300000|2023-06-12 17:35:00|217.17|214.77|217.03|214.63|217.74|215.34|216.89|214.49|0
1686591600000|2023-06-12 17:40:00|216.96|214.56|216.03|213.63|217.03|214.63|215.74|213.34|0
1686591900000|2023-06-12 17:45:00|215.89|213.49|215.17|212.77|215.89|213.49|214.6|212.2|0
1686592200000|2023-06-12 17:50:00|215.31|212.91|215.31|212.91|215.6|213.2|215.03|212.63|0
1686592500000|2023-06-12 17:55:00|215.17|212.77|214.18|211.78|215.31|212.91|214.03|211.63|0
1686592800000|2023-06-12 18:00:00|214.03|211.63|214.74|212.34|215.03|212.63|213.89|211.49|0
1686593100000|2023-06-12 18:05:00|214.6|212.2|214.88|212.48|215.17|212.77|214.6|212.2|0
1686593400000|2023-06-12 18:10:00|214.74|212.34|215.02|212.62|215.02|212.62|214.39|211.99|0
1686593700000|2023-06-12 18:15:00|214.88|212.48|214.88|212.48|215.31|212.91|214.24|211.84|0
1686594000000|2023-06-12 18:20:00|215.02|212.62|214.74|212.34|215.45|213.05|214.59|212.19|0
1686594300000|2023-06-12 18:25:00|214.59|212.19|214.88|212.48|215.02|212.62|214.31|211.91|0
1686594600000|2023-06-12 18:30:00|215.02|212.62|214.02|211.62|215.02|212.62|213.74|211.34|0
1686594900000|2023-06-12 18:35:00|213.96|211.56|214.59|212.19|214.87|212.47|213.32|210.92|0
1686595200000|2023-06-12 18:40:00|214.73|212.33|213.88|211.48|214.73|212.33|213.6|211.2|0
1686595500000|2023-06-12 18:45:00|214.02|211.62|212.75|210.35|214.16|211.76|212.46|210.06|0
1686595800000|2023-06-12 18:50:00|212.6|210.2|211.48|209.08|212.75|210.35|211.06|208.66|0
1686596100000|2023-06-12 18:55:00|211.34|208.94|210.21|207.81|211.76|209.36|209.79|207.39|0
1686596400000|2023-06-12 19:00:00|209.93|207.53|210.39|207.99|210.63|208.23|208.81|206.41|0
1686596700000|2023-06-12 19:05:00|210.46|208.06|209.48|207.08|211.44|209.04|209.21|206.81|0
1686597000000|2023-06-12 19:10:00|209.35|206.95|206.85|204.45|209.48|207.08|206.44|204.04|0
1686597300000|2023-06-12 19:15:00|206.99|204.59|207.05|204.65|207.19|204.79|204.3|201.9|0
1686597600000|2023-06-12 19:20:00|206.99|204.59|206.78|204.38|208.02|205.62|206.78|204.38|0
1686597900000|2023-06-12 19:25:00|206.71|204.31|206.5|204.1|207.61|205.21|206.36|203.96|0
1686598200000|2023-06-12 19:30:00|206.64|204.24|206.71|204.31|207.74|205.34|206.29|203.89|0
1686598500000|2023-06-12 19:35:00|206.77|204.37|205.39|202.99|207.19|204.79|205.39|202.99|0
1686598800000|2023-06-12 19:40:00|205.25|202.85|205.53|203.13|205.94|203.54|203.61|201.21|0
1686599100000|2023-06-12 19:45:00|205.94|203.54|205.53|203.13|206.49|204.09|205.25|202.85|0
1686599400000|2023-06-12 19:50:00|204.98|202.58|206.21|203.81|206.63|204.23|204.98|202.58|0
1686599700000|2023-06-12 19:55:00|206.49|204.09|203.6|201.2|206.77|204.37|203.26|200.86|0
1686600000000|2023-06-12 20:00:00|203.47|201.07|204.42|202.02|205.66|203.26|203.46|201.06|0
1686600300000|2023-06-12 20:05:00|204.7|202.3|205.52|203.12|205.59|203.19|204.7|202.3|0
1686600600000|2023-06-12 20:10:00|205.38|202.98|204.01|201.61|205.52|203.12|203.87|201.47|0
1686600900000|2023-06-12 20:15:00|204.07|201.27|203.66|200.86|204.21|201.41|203.52|200.72|0
1686601200000|2023-06-12 20:20:00|203.52|200.72|203.66|200.86|203.66|200.86|203.25|200.45|0
1686601500000|2023-06-12 20:25:00|203.79|200.99|203.52|200.72|203.79|200.99|203.52|200.72|0
1686601800000|2023-06-12 20:30:00|203.59|200.79|203.32|200.52|203.59|200.79|203.24|200.44|0
1686602100000|2023-06-12 20:35:00|203.38|200.58|203.11|200.31|203.38|200.58|202.97|200.17|0
1686602400000|2023-06-12 20:40:00|202.97|200.17|202.7|199.9|203.11|200.31|202.7|199.9|0
1686602700000|2023-06-12 20:45:00|202.83|200.03|202.83|200.03|203.1|200.3|202.69|199.89|0
1686603000000|2023-06-12 20:50:00|202.97|200.17|202.69|199.89|203.1|200.3|202.69|199.89|0
1686603300000|2023-06-12 20:55:00|202.56|199.76|202.19|199.39|202.69|199.89|202.01|199.21|0
1686603600000|2023-06-12 21:00:00|202.21|199.41|202.27|199.47|202.35|199.55|202.21|199.41|0
1686603900000|2023-06-12 21:05:00|202.13|199.33|202.31|199.51|202.33|199.53|202.13|199.33|0
1686604200000|2023-06-12 21:10:00|202.41|199.61|202.39|199.59|202.41|199.61|202.35|199.55|0
1686604500000|2023-06-12 21:15:00|202.42|199.62|202.52|199.72|202.68|199.88|202.41|199.61|0
1686604800000|2023-06-12 21:20:00|202.58|199.78|202.52|199.72|202.64|199.84|202.48|199.68|0
1686605100000|2023-06-12 21:25:00|202.56|199.76|202.5|199.7|202.56|199.76|202.5|199.7|0
1686605400000|2023-06-12 21:30:00|202.48|199.68|204.55|201.75|205.11|202.31|202.48|199.68|0
1686605700000|2023-06-12 21:35:00|204.6|201.8|204.58|201.78|204.68|201.88|204.54|201.74|0
1686606000000|2023-06-12 21:40:00|204.66|201.86|204.58|201.78|204.66|201.86|204.58|201.78|0
1686606300000|2023-06-12 21:45:00|204.62|201.82|204.62|201.82|204.66|201.86|204.62|201.82|0
1686606600000|2023-06-12 21:50:00|204.48|201.68|204.56|201.76|204.64|201.84|204.48|201.68|0
1686606900000|2023-06-12 21:55:00|204.54|201.74|204.46|201.66|204.54|201.74|204.46|201.66|0
1686607200000|2023-06-12 22:00:00|205.02|202.22|205.22|202.42|205.49|202.69|204.88|202.08|0
1686607500000|2023-06-12 22:05:00|205.29|202.49|205.49|202.69|205.49|202.69|205.22|202.42|0
1686607800000|2023-06-12 22:10:00|205.35|202.55|205.08|202.28|205.49|202.69|205.08|202.28|0
1686608100000|2023-06-12 22:15:00|205.15|202.35|204.94|202.14|205.21|202.41|204.87|202.07|0
1686608400000|2023-06-12 22:20:00|205.08|202.28|205.35|202.55|205.49|202.69|205.01|202.21|0
1686608700000|2023-06-12 22:25:00|205.21|202.41|204.87|202.07|205.35|202.55|204.67|201.87|0
1686609000000|2023-06-12 22:30:00|204.94|202.14|205.21|202.41|205.21|202.41|204.94|202.14|0
1686609300000|2023-06-12 22:35:00|205.07|202.27|204.93|202.13|205.21|202.41|204.93|202.13|0
1686609600000|2023-06-12 22:40:00|205.07|202.27|204.66|201.86|205.07|202.27|204.66|201.86|0
1686609900000|2023-06-12 22:45:00|204.52|201.72|203.84|201.04|204.52|201.72|202.83|200.03|0
1686610200000|2023-06-12 22:50:00|203.91|201.11|203.7|200.9|203.98|201.18|203.7|200.9|0
1686610500000|2023-06-12 22:55:00|203.64|200.84|203.3|200.5|203.91|201.11|203.23|200.43|0
1686610800000|2023-06-12 23:00:00|203.02|200.22|203.84|201.04|204.11|201.31|203.02|200.22|0
1686611100000|2023-06-12 23:05:00|203.7|200.9|204.24|201.44|204.24|201.44|203.02|200.22|0
1686611400000|2023-06-12 23:10:00|204.38|201.58|203.83|201.03|204.38|201.58|203.83|201.03|0
1686611700000|2023-06-12 23:15:00|203.7|200.9|203.43|200.63|203.7|200.9|203.29|200.49|0
1686612000000|2023-06-12 23:20:00|203.5|200.7|203.29|200.49|203.5|200.7|203.29|200.49|0
1686612300000|2023-06-12 23:25:00|203.36|200.56|203.9|201.1|203.97|201.17|203.29|200.49|0
1686612600000|2023-06-12 23:30:00|203.97|201.17|204.51|201.71|204.51|201.71|203.76|200.96|0
1686612900000|2023-06-12 23:35:00|204.64|201.84|204.78|201.98|204.92|202.12|204.51|201.71|0
1686613200000|2023-06-12 23:40:00|204.64|201.84|205.19|202.39|205.32|202.52|204.51|201.71|0
1686613500000|2023-06-12 23:45:00|205.26|202.46|205.73|202.93|205.87|203.07|205.19|202.39|0
1686613800000|2023-06-12 23:50:00|205.59|202.79|205.46|202.66|205.73|202.93|205.25|202.45|0
1686614100000|2023-06-12 23:55:00|205.39|202.59|204.91|202.11|205.46|202.66|204.91|202.11|0
1686614400000|2023-06-13 00:00:00|205.05|202.25|205.45|202.65|205.45|202.65|204.91|202.11|0
1686614700000|2023-06-13 00:05:00|205.32|202.52|205.04|202.24|205.45|202.65|204.77|201.97|0
1686615000000|2023-06-13 00:10:00|204.91|202.11|204.63|201.83|205.04|202.24|204.36|201.56|0
1686615300000|2023-06-13 00:15:00|204.36|201.56|204.97|202.17|205.04|202.24|204.22|201.42|0
1686615600000|2023-06-13 00:20:00|204.9|202.1|205.17|202.37|205.31|202.51|204.84|202.04|0
1686615900000|2023-06-13 00:25:00|205.04|202.24|205.31|202.51|205.45|202.65|205.04|202.24|0
1686616200000|2023-06-13 00:30:00|205.38|202.58|204.97|202.17|205.45|202.65|204.76|201.96|0
1686616500000|2023-06-13 00:35:00|205.03|202.23|205.17|202.37|205.31|202.51|204.9|202.1|0
1686616800000|2023-06-13 00:40:00|205.24|202.44|205.3|202.5|205.44|202.64|205.17|202.37|0
1686617100000|2023-06-13 00:45:00|205.44|202.64|205.3|202.5|205.44|202.64|205.03|202.23|0
1686617400000|2023-06-13 00:50:00|205.44|202.64|205.71|202.91|205.71|202.91|205.3|202.5|0
1686617700000|2023-06-13 00:55:00|205.57|202.77|205.71|202.91|205.85|203.05|205.57|202.77|0
1686618000000|2023-06-13 01:00:00|205.64|202.84|205.71|202.91|205.71|202.91|205.44|202.64|0
1686618300000|2023-06-13 01:05:00|205.57|202.77|205.43|202.63|205.71|202.91|205.43|202.63|0
1686618600000|2023-06-13 01:10:00|205.57|202.77|205.71|202.91|205.71|202.91|205.43|202.63|0
1686618900000|2023-06-13 01:15:00|205.7|202.9|205.43|202.63|205.7|202.9|205.16|202.36|0
1686619200000|2023-06-13 01:20:00|205.29|202.49|205.57|202.77|205.84|203.04|205.16|202.36|0
1686619500000|2023-06-13 01:25:00|205.7|202.9|205.15|202.35|205.7|202.9|205.15|202.35|0
1686619800000|2023-06-13 01:30:00|205.29|202.49|204.33|201.53|205.29|202.49|204.06|201.26|0
1686620100000|2023-06-13 01:35:00|204.2|201.4|204.54|201.74|204.74|201.94|204.2|201.4|0
1686620400000|2023-06-13 01:40:00|204.61|201.81|204.4|201.6|204.74|201.94|204.06|201.26|0
1686620700000|2023-06-13 01:45:00|204.47|201.67|204.47|201.67|204.6|201.8|204.33|201.53|0
1686621000000|2023-06-13 01:50:00|204.54|201.74|204.46|201.66|204.87|202.07|204.46|201.66|0
1686621300000|2023-06-13 01:55:00|204.33|201.53|203.92|201.12|204.46|201.66|203.78|200.98|0
1686621600000|2023-06-13 02:00:00|203.78|200.98|203.65|200.85|204.05|201.25|203.65|200.85|0
1686621900000|2023-06-13 02:05:00|203.51|200.71|204.05|201.25|204.19|201.39|203.51|200.71|0
1686622200000|2023-06-13 02:10:00|204.19|201.39|204.59|201.79|204.73|201.93|204.05|201.25|0
1686622500000|2023-06-13 02:15:00|204.53|201.73|204.59|201.79|204.94|202.14|204.46|201.66|0
1686622800000|2023-06-13 02:20:00|204.32|201.52|203.98|201.18|204.46|201.66|203.91|201.11|0
1686623100000|2023-06-13 02:25:00|204.05|201.25|204.18|201.38|204.39|201.59|204.05|201.25|0
1686623400000|2023-06-13 02:30:00|204.32|201.52|203.91|201.11|204.32|201.52|203.77|200.97|0
1686623700000|2023-06-13 02:35:00|203.84|201.04|203.77|200.97|203.91|201.11|203.64|200.84|0
1686624000000|2023-06-13 02:40:00|203.84|201.04|203.77|200.97|203.91|201.11|203.43|200.63|0
1686624300000|2023-06-13 02:45:00|203.7|200.9|203.5|200.7|203.9|201.1|203.43|200.63|0
1686624600000|2023-06-13 02:50:00|203.63|200.83|203.49|200.69|203.63|200.83|203.36|200.56|0
1686624900000|2023-06-13 02:55:00|203.36|200.56|203.49|200.69|203.63|200.83|203.36|200.56|0
1686625200000|2023-06-13 03:00:00|203.43|200.63|203.43|200.63|203.63|200.83|203.36|200.56|0
1686625500000|2023-06-13 03:05:00|203.36|200.56|203.22|200.42|203.76|200.96|203.08|200.28|0
1686625800000|2023-06-13 03:10:00|203.08|200.28|203.02|200.22|203.49|200.69|203.02|200.22|0
1686626100000|2023-06-13 03:15:00|202.95|200.15|203.08|200.28|203.35|200.55|202.95|200.15|0
1686626400000|2023-06-13 03:20:00|202.94|200.14|203.08|200.28|203.35|200.55|202.94|200.14|0
1686626700000|2023-06-13 03:25:00|203.01|200.21|202.94|200.14|203.08|200.28|202.81|200.01|0
1686627000000|2023-06-13 03:30:00|203.01|200.21|201.05|198.25|203.08|200.28|200.91|198.11|0
1686627300000|2023-06-13 03:35:00|201.18|198.38|201.45|198.65|201.45|198.65|200.91|198.11|0
1686627600000|2023-06-13 03:40:00|201.59|198.79|200.78|197.98|201.59|198.79|200.51|197.71|0
1686627900000|2023-06-13 03:45:00|200.91|198.11|200.64|197.84|200.91|198.11|200.24|197.44|0
1686628200000|2023-06-13 03:50:00|200.58|197.78|200.77|197.97|200.91|198.11|200.51|197.71|0
1686628500000|2023-06-13 03:55:00|200.91|198.11|200.5|197.7|200.91|198.11|200.23|197.43|0
1686628800000|2023-06-13 04:00:00|200.64|197.84|200.23|197.43|200.64|197.84|200.23|197.43|0
1686629100000|2023-06-13 04:05:00|200.3|197.5|200.23|197.43|200.37|197.57|199.83|197.03|0
1686629400000|2023-06-13 04:10:00|200.3|197.5|200.5|197.7|200.63|197.83|200.23|197.43|0
1686629700000|2023-06-13 04:15:00|200.36|197.56|200.36|197.56|200.5|197.7|200.09|197.29|0
1686630000000|2023-06-13 04:20:00|200.43|197.63|200.49|197.69|200.63|197.83|200.36|197.56|0
1686630300000|2023-06-13 04:25:00|200.43|197.63|200.76|197.96|200.83|198.03|200.36|197.56|0
1686630600000|2023-06-13 04:30:00|200.63|197.83|200.49|197.69|200.76|197.96|200.36|197.56|0
1686630900000|2023-06-13 04:35:00|200.36|197.56|200.56|197.76|200.76|197.96|200.36|197.56|0
1686631200000|2023-06-13 04:40:00|200.62|197.82|200.22|197.42|200.62|197.82|200.09|197.29|0
1686631500000|2023-06-13 04:45:00|200.29|197.49|200.76|197.96|200.76|197.96|200.22|197.42|0
1686631800000|2023-06-13 04:50:00|200.62|197.82|200.62|197.82|200.89|198.09|200.62|197.82|0
1686632100000|2023-06-13 04:55:00|200.75|197.95|200.89|198.09|200.89|198.09|200.48|197.68|0
1686632400000|2023-06-13 05:00:00|201.02|198.22|200.55|197.75|201.02|198.22|200.21|197.41|0
1686632700000|2023-06-13 05:05:00|200.62|197.82|200.75|197.95|200.75|197.95|200.35|197.55|0
1686633000000|2023-06-13 05:10:00|200.68|197.88|200.61|197.81|200.88|198.08|200.61|197.81|0
1686633300000|2023-06-13 05:15:00|200.75|197.95|200.95|198.15|201.02|198.22|200.61|197.81|0
1686633600000|2023-06-13 05:20:00|201.15|198.35|200.74|197.94|201.15|198.35|200.74|197.94|0
1686633900000|2023-06-13 05:25:00|200.61|197.81|200.88|198.08|201.01|198.21|200.61|197.81|0
1686634200000|2023-06-13 05:30:00|201.01|198.21|200.61|197.81|201.15|198.35|200.47|197.67|0
1686634500000|2023-06-13 05:35:00|200.54|197.74|200.34|197.54|200.74|197.94|200.34|197.54|0
1686634800000|2023-06-13 05:40:00|200.47|197.67|200.74|197.94|200.81|198.01|200.47|197.67|0
1686635100000|2023-06-13 05:45:00|200.81|198.01|200.87|198.07|201.14|198.34|200.74|197.94|0
1686635400000|2023-06-13 05:50:00|200.74|197.94|200.33|197.53|200.87|198.07|200.06|197.26|0
1686635700000|2023-06-13 05:55:00|200.47|197.67|200.06|197.26|200.47|197.67|199.93|197.13|0
1686636000000|2023-06-13 06:00:00|199.93|197.13|200.19|197.39|200.73|197.93|199.93|197.13|0
1686636300000|2023-06-13 06:05:00|199.86|197.46|198.65|196.25|199.99|197.59|198.65|196.25|0
1686636600000|2023-06-13 06:10:00|198.52|196.12|198.65|196.25|198.79|196.39|197.85|195.45|0
1686636900000|2023-06-13 06:15:00|198.92|196.52|198.92|196.52|199.05|196.65|198.52|196.12|0
1686637200000|2023-06-13 06:20:00|198.99|196.59|197.58|195.18|198.99|196.59|197.31|194.91|0
1686637500000|2023-06-13 06:25:00|197.71|195.31|198.51|196.11|198.51|196.11|197.45|195.05|0
1686637800000|2023-06-13 06:30:00|198.38|195.98|197.84|195.44|198.51|196.11|197.44|195.04|0
1686638100000|2023-06-13 06:35:00|197.78|195.38|198.64|196.24|198.78|196.38|197.71|195.31|0
1686638400000|2023-06-13 06:40:00|198.51|196.11|198.64|196.24|198.91|196.51|198.38|195.98|0
1686638700000|2023-06-13 06:45:00|198.51|196.11|198.77|196.37|198.84|196.44|198.37|195.97|0
1686639000000|2023-06-13 06:50:00|198.84|196.44|198.51|196.11|198.91|196.51|198.37|195.97|0
1686639300000|2023-06-13 06:55:00|198.64|196.24|198.77|196.37|198.77|196.37|198.37|195.97|0
1686639600000|2023-06-13 07:00:00|198.9|196.5|199.84|197.44|200.24|197.84|198.77|196.37|0
1686639900000|2023-06-13 07:05:00|199.91|197.51|200.37|197.97|200.64|198.24|199.3|196.9|0
1686640200000|2023-06-13 07:10:00|200.31|197.91|200.51|198.11|201.31|198.91|200.24|197.84|0
1686640500000|2023-06-13 07:15:00|200.78|198.38|200.51|198.11|201.04|198.64|200.37|197.97|0
1686640800000|2023-06-13 07:20:00|200.64|198.24|201.18|198.78|201.58|199.18|200.24|197.84|0
1686641100000|2023-06-13 07:25:00|200.91|198.51|200.77|198.37|201.31|198.91|200.5|198.1|0
1686641400000|2023-06-13 07:30:00|200.64|198.24|199.9|197.5|200.64|198.24|199.56|197.16|0
1686641700000|2023-06-13 07:35:00|199.83|197.43|198.76|196.36|199.9|197.5|198.23|195.83|0
1686642000000|2023-06-13 07:40:00|198.7|196.3|198.69|196.29|199.16|196.76|198.63|196.23|0
1686642300000|2023-06-13 07:45:00|198.49|196.09|198.62|196.22|198.62|196.22|198.22|195.82|0
1686642600000|2023-06-13 07:50:00|198.49|196.09|200.36|197.96|200.5|198.1|198.49|196.09|0
1686642900000|2023-06-13 07:55:00|200.3|197.9|200.63|198.23|201.57|199.17|200.3|197.9|0
1686643200000|2023-06-13 08:00:00|200.76|198.36|200.89|198.49|201.64|199.24|200.63|198.23|0
1686643500000|2023-06-13 08:05:00|200.76|198.36|200.76|198.36|200.89|198.49|200.09|197.69|0
1686643800000|2023-06-13 08:10:00|200.83|198.43|200.83|198.43|201.56|199.16|200.62|198.22|0
1686644100000|2023-06-13 08:15:00|200.89|198.49|200.49|198.09|201.23|198.83|200.49|198.09|0
1686644400000|2023-06-13 08:20:00|200.42|198.02|199.41|197.01|200.42|198.02|199.41|197.01|0
1686644700000|2023-06-13 08:25:00|199.35|196.95|199.68|197.28|199.95|197.55|199.35|196.95|0
1686645000000|2023-06-13 08:30:00|199.95|197.55|199.14|196.74|199.95|197.55|198.95|196.55|0
1686645300000|2023-06-13 08:35:00|199.28|196.88|199.14|196.74|199.68|197.28|199.14|196.74|0
1686645600000|2023-06-13 08:40:00|199.28|196.88|199.81|197.41|199.94|197.54|199.01|196.61|0
1686645900000|2023-06-13 08:45:00|199.88|197.48|199.48|197.08|199.94|197.54|199.27|196.87|0
1686646200000|2023-06-13 08:50:00|199.41|197.01|199.81|197.41|200.07|197.67|199.41|197.01|0
1686646500000|2023-06-13 08:55:00|199.88|197.48|199.94|197.54|200.21|197.81|199.4|197|0
1686646800000|2023-06-13 09:00:00|199.8|197.4|199.54|197.14|200.07|197.67|199.27|196.87|0
1686647100000|2023-06-13 09:05:00|199.53|197.13|198.73|196.33|199.53|197.13|198.73|196.33|0
1686647400000|2023-06-13 09:10:00|198.87|196.47|198.86|196.46|199.13|196.73|198.73|196.33|0
1686647700000|2023-06-13 09:15:00|198.73|196.33|199.26|196.86|199.26|196.86|198.73|196.33|0
1686648000000|2023-06-13 09:20:00|199.13|196.73|199.66|197.26|200.06|197.66|199.13|196.73|0
1686648300000|2023-06-13 09:25:00|199.53|197.13|199.66|197.26|199.8|197.4|199.39|196.99|0
1686648600000|2023-06-13 09:30:00|199.6|197.2|199.79|197.39|200.6|198.2|199.46|197.06|0
1686648900000|2023-06-13 09:35:00|199.66|197.26|200.33|197.93|200.33|197.93|199.53|197.13|0
1686649200000|2023-06-13 09:40:00|200.19|197.79|201.54|199.14|201.67|199.27|200.06|197.66|0
1686649500000|2023-06-13 09:45:00|201.4|199|201.07|198.67|201.54|199.14|201|198.6|0
1686649800000|2023-06-13 09:50:00|201|198.6|200.86|198.46|201.13|198.73|200.46|198.06|0
1686650100000|2023-06-13 09:55:00|200.99|198.59|202.07|199.67|202.07|199.67|200.73|198.33|0
1686650400000|2023-06-13 10:00:00|201.94|199.54|202.74|200.34|202.81|200.41|201.67|199.27|0
1686650700000|2023-06-13 10:05:00|202.81|200.41|202.2|199.8|202.81|200.41|201.66|199.26|0
1686651000000|2023-06-13 10:10:00|202.07|199.67|203.28|200.88|203.42|201.02|202.07|199.67|0
1686651300000|2023-06-13 10:15:00|203.01|200.61|204.37|201.97|204.37|201.97|202.61|200.21|0
1686651600000|2023-06-13 10:20:00|204.5|202.1|204.5|202.1|204.77|202.37|204.37|201.97|0
1686651900000|2023-06-13 10:25:00|204.36|201.96|204.23|201.83|204.77|202.37|204.09|201.69|0
1686652200000|2023-06-13 10:30:00|204.36|201.96|203.14|200.74|204.36|201.96|203.01|200.61|0
1686652500000|2023-06-13 10:35:00|203.28|200.88|203.35|200.95|203.35|200.95|202.87|200.47|0
1686652800000|2023-06-13 10:40:00|203.41|201.01|203.68|201.28|203.82|201.42|203.14|200.74|0
1686653100000|2023-06-13 10:45:00|203.54|201.14|203.95|201.55|204.09|201.69|203.41|201.01|0
1686653400000|2023-06-13 10:50:00|204.09|201.69|203.95|201.55|204.43|202.03|203.81|201.41|0
1686653700000|2023-06-13 10:55:00|203.88|201.48|203.54|201.14|203.95|201.55|203|200.6|0
1686654000000|2023-06-13 11:00:00|203.61|201.21|203.94|201.54|204.02|201.62|203.47|201.07|0
1686654300000|2023-06-13 11:05:00|204.02|201.62|204.01|201.61|204.49|202.09|203.81|201.41|0
1686654600000|2023-06-13 11:10:00|204.15|201.75|203.4|201|204.21|201.81|203.4|201|0
1686654900000|2023-06-13 11:15:00|203.33|200.93|202.86|200.46|203.4|201|202.86|200.46|0
1686655200000|2023-06-13 11:20:00|202.79|200.39|203.6|201.2|203.67|201.27|202.59|200.19|0
1686655500000|2023-06-13 11:25:00|203.53|201.13|203.26|200.86|203.67|201.27|202.85|200.45|0
1686655800000|2023-06-13 11:30:00|203.39|200.99|203.87|201.47|204.07|201.67|203.39|200.99|0
1686656100000|2023-06-13 11:35:00|203.8|201.4|204.61|202.21|204.61|202.21|203.39|200.99|0
1686656400000|2023-06-13 11:40:00|204.68|202.28|204.61|202.21|204.75|202.35|204.41|202.01|0
1686656700000|2023-06-13 11:45:00|204.55|202.15|204.88|202.48|205.29|202.89|204.07|201.67|0
1686657000000|2023-06-13 11:50:00|205.02|202.62|204.88|202.48|205.02|202.62|204.61|202.21|0
1686657300000|2023-06-13 11:55:00|204.95|202.55|205.02|202.62|205.29|202.89|204.88|202.48|0
1686657600000|2023-06-13 12:00:00|204.88|202.48|204.47|202.07|205.15|202.75|204.2|201.8|0
1686657900000|2023-06-13 12:05:00|204.33|201.93|203.72|201.32|204.47|202.07|203.65|201.25|0
1686658200000|2023-06-13 12:10:00|203.79|201.39|204.74|202.34|204.74|202.34|203.38|200.98|0
1686658500000|2023-06-13 12:15:00|204.6|202.2|205.35|202.95|205.96|203.56|204.33|201.93|0
1686658800000|2023-06-13 12:20:00|205.28|202.88|204.53|202.13|205.28|202.88|204.06|201.66|0
1686659100000|2023-06-13 12:25:00|204.46|202.06|203.18|200.78|204.74|202.34|202.43|200.03|0
1686659400000|2023-06-13 12:30:00|202.02|199.62|200.23|197.83|208.23|205.83|196.74|194.34|0
1686659700000|2023-06-13 12:35:00|200.63|198.23|199.55|197.15|200.9|198.5|198.08|195.68|0
1686660000000|2023-06-13 12:40:00|199.69|197.29|195.81|193.41|199.69|197.29|195.54|193.14|0
1686660300000|2023-06-13 12:45:00|195.68|193.28|195.81|193.41|197.01|194.61|195.34|192.94|0
1686660600000|2023-06-13 12:50:00|195.54|193.14|197.2|194.8|197.73|195.33|195.54|193.14|0
1686660900000|2023-06-13 12:55:00|197.06|194.66|193.5|191.1|197.6|195.2|193.5|191.1|0
1686661200000|2023-06-13 13:00:00|193.37|190.97|193.24|190.84|193.37|190.97|192.06|189.66|0
1686661500000|2023-06-13 13:05:00|193.11|190.71|192.45|190.05|193.7|191.3|191.67|189.27|0
1686661800000|2023-06-13 13:10:00|192.32|189.92|192.71|190.31|192.84|190.44|191.28|188.88|0
1686662100000|2023-06-13 13:15:00|192.84|190.44|193.76|191.36|194.28|191.88|192.84|190.44|0
1686662400000|2023-06-13 13:20:00|193.63|191.23|195.86|193.46|196.26|193.86|193.63|191.23|0
1686662700000|2023-06-13 13:25:00|196|193.6|198.25|195.85|198.38|195.98|195.86|193.46|0
1686663000000|2023-06-13 13:30:00|197.58|195.18|195.46|193.06|199.05|196.65|195.33|192.93|0
1686663300000|2023-06-13 13:35:00|194.67|192.27|192.75|190.35|197.35|194.95|192.49|190.09|0
1686663600000|2023-06-13 13:40:00|192.62|190.22|192.1|189.7|193.79|191.39|189.25|186.85|0
1686663900000|2023-06-13 13:45:00|191.97|189.57|193.79|191.39|194.05|191.65|191.97|189.57|0
1686664200000|2023-06-13 13:50:00|195.36|192.96|194.57|192.17|195.76|193.36|194.18|191.78|0
1686664500000|2023-06-13 13:55:00|194.71|192.31|196.28|193.88|197.74|195.34|192.74|190.34|0
1686664800000|2023-06-13 14:00:00|195.89|193.49|195.89|193.49|197.34|194.94|194.97|192.57|0
1686665100000|2023-06-13 14:05:00|196.54|194.14|197.07|194.67|197.87|195.47|193.79|191.39|0
1686665400000|2023-06-13 14:10:00|197.2|194.8|198.39|195.99|200.66|198.26|196.67|194.27|0
1686665700000|2023-06-13 14:15:00|198.53|196.13|198.53|196.13|201.87|199.47|197.86|195.46|0
1686666000000|2023-06-13 14:20:00|198.13|195.73|197.38|194.98|198.79|196.39|196.06|193.66|0
1686666300000|2023-06-13 14:25:00|197.25|194.85|195.79|193.39|197.38|194.98|195.53|193.13|0
1686666600000|2023-06-13 14:30:00|195.66|193.26|195.13|192.73|198.58|196.18|195.13|192.73|0
1686666900000|2023-06-13 14:35:00|195.07|192.67|193.56|191.16|195.26|192.86|193.29|190.89|0
1686667200000|2023-06-13 14:40:00|193.43|191.03|194.74|192.34|195.53|193.13|193.29|190.89|0
1686667500000|2023-06-13 14:45:00|194.87|192.47|192.77|190.37|195|192.6|192.51|190.11|0
1686667800000|2023-06-13 14:50:00|192.64|190.24|193.29|190.89|193.68|191.28|191.99|189.59|0
1686668100000|2023-06-13 14:55:00|193.42|191.02|193.94|191.54|194.34|191.94|192.77|190.37|0
1686668400000|2023-06-13 15:00:00|193.81|191.41|194.47|192.07|194.86|192.46|193.68|191.28|0
1686668700000|2023-06-13 15:05:00|194.6|192.2|193.02|190.62|195.52|193.12|192.76|190.36|0
1686669000000|2023-06-13 15:10:00|193.15|190.75|190.06|187.66|193.33|190.93|189.29|186.89|0
1686669300000|2023-06-13 15:15:00|189.93|187.53|189.55|187.15|190.71|188.31|188.78|186.38|0
1686669600000|2023-06-13 15:20:00|189.8|187.4|189.67|187.27|190.32|187.92|187.5|185.1|0
1686669900000|2023-06-13 15:25:00|189.93|187.53|190.31|187.91|190.83|188.43|189.03|186.63|0
1686670200000|2023-06-13 15:30:00|189.93|187.53|191.99|189.59|192.25|189.85|189.8|187.4|0
1686670500000|2023-06-13 15:35:00|192.25|189.85|193.16|190.76|193.68|191.28|191.22|188.82|0
1686670800000|2023-06-13 15:40:00|193.29|190.89|192.32|189.92|193.81|191.41|191.86|189.46|0
1686671100000|2023-06-13 15:45:00|192.38|189.98|191.99|189.59|193.29|190.89|191.86|189.46|0
1686671400000|2023-06-13 15:50:00|191.93|189.53|191.21|188.81|192.38|189.98|190.56|188.16|0
1686671700000|2023-06-13 15:55:00|191.34|188.94|193.93|191.53|194.06|191.66|190.18|187.78|0
1686672000000|2023-06-13 16:00:00|194.59|192.19|194.32|191.92|195.5|193.1|194.32|191.92|0
1686672300000|2023-06-13 16:05:00|194.46|192.06|192.76|190.36|194.72|192.32|192.63|190.23|0
1686672600000|2023-06-13 16:10:00|192.89|190.49|191.79|189.39|192.89|190.49|191.07|188.67|0
1686672900000|2023-06-13 16:15:00|191.59|189.19|191.33|188.93|191.85|189.45|190.94|188.54|0
1686673200000|2023-06-13 16:20:00|191.2|188.8|191.33|188.93|192.37|189.97|190.81|188.41|0
1686673500000|2023-06-13 16:25:00|191.2|188.8|191.07|188.67|192.88|190.48|190.68|188.28|0
1686673800000|2023-06-13 16:30:00|190.94|188.54|191.46|189.06|191.46|189.06|190.29|187.89|0
1686674100000|2023-06-13 16:35:00|191.33|188.93|190.81|188.41|191.84|189.44|190.42|188.02|0
1686674400000|2023-06-13 16:40:00|190.68|188.28|189.9|187.5|190.68|188.28|189.52|187.12|0
1686674700000|2023-06-13 16:45:00|189.84|187.44|190.8|188.4|191.06|188.66|189.78|187.38|0
1686675000000|2023-06-13 16:50:00|190.93|188.53|190.16|187.76|191.06|188.66|189.64|187.24|0
1686675300000|2023-06-13 16:55:00|190.29|187.89|189.13|186.73|190.67|188.27|189.13|186.73|0
1686675600000|2023-06-13 17:00:00|189.26|186.86|188.61|186.21|189.51|187.11|188.36|185.96|0
1686675900000|2023-06-13 17:05:00|188.49|186.09|190.28|187.88|190.99|188.59|187.46|185.06|0
1686676200000|2023-06-13 17:10:00|190.41|188.01|190.93|188.53|191.96|189.56|190.28|187.88|0
1686676500000|2023-06-13 17:15:00|190.8|188.4|189.64|187.24|191.31|188.91|189.51|187.11|0
1686676800000|2023-06-13 17:20:00|189.51|187.11|189.38|186.98|189.76|187.36|188.99|186.59|0
1686677100000|2023-06-13 17:25:00|189.51|187.11|189.12|186.72|190.54|188.14|188.48|186.08|0
1686677400000|2023-06-13 17:30:00|188.99|186.59|189.37|186.97|189.63|187.23|188.61|186.21|0
1686677700000|2023-06-13 17:35:00|189.25|186.85|189.89|187.49|190.53|188.13|189.12|186.72|0
1686678000000|2023-06-13 17:40:00|190.02|187.62|188.54|186.14|190.02|187.62|188.47|186.07|0
1686678300000|2023-06-13 17:45:00|188.47|186.07|188.47|186.07|189.11|186.71|188.09|185.69|0
1686678600000|2023-06-13 17:50:00|188.73|186.33|189.37|186.97|189.63|187.23|188.73|186.33|0
1686678900000|2023-06-13 17:55:00|189.43|187.03|190.01|187.61|191.24|188.84|188.98|186.58|0
1686679200000|2023-06-13 18:00:00|190.14|187.74|190.33|187.93|190.65|188.25|189.49|187.09|0
1686679500000|2023-06-13 18:05:00|190.26|187.86|191.68|189.28|191.68|189.28|190.01|187.61|0
1686679800000|2023-06-13 18:10:00|191.94|189.54|192.2|189.8|194.15|191.75|191.94|189.54|0
1686680100000|2023-06-13 18:15:00|192.07|189.67|191.94|189.54|193.24|190.84|191.42|189.02|0
1686680400000|2023-06-13 18:20:00|191.81|189.41|191.81|189.41|192.46|190.06|191.16|188.76|0
1686680700000|2023-06-13 18:25:00|191.94|189.54|195.19|192.79|196.38|193.98|191.68|189.28|0
1686681000000|2023-06-13 18:30:00|195.59|193.19|196.37|193.97|197.56|195.16|194.93|192.53|0
1686681300000|2023-06-13 18:35:00|196.51|194.11|195.72|193.32|197.82|195.42|195.58|193.18|0
1686681600000|2023-06-13 18:40:00|195.85|193.45|196.31|193.91|197.69|195.29|195.45|193.05|0
1686681900000|2023-06-13 18:45:00|196.37|193.97|196.24|193.84|197.69|195.29|195.06|192.66|0
1686682200000|2023-06-13 18:50:00|196.31|193.91|194.53|192.13|196.37|193.97|194.27|191.87|0
1686682500000|2023-06-13 18:55:00|194.66|192.26|194.27|191.87|194.66|192.26|193.36|190.96|0
1686682800000|2023-06-13 19:00:00|194.14|191.74|192.83|190.43|194.14|191.74|192.83|190.43|0
1686683100000|2023-06-13 19:05:00|192.96|190.56|192.44|190.04|193.03|190.63|191.79|189.39|0
1686683400000|2023-06-13 19:10:00|192.31|189.91|192.05|189.65|193.61|191.21|192.05|189.65|0
1686683700000|2023-06-13 19:15:00|192.18|189.78|192.31|189.91|192.96|190.56|191.27|188.87|0
1686684000000|2023-06-13 19:20:00|192.44|190.04|192.7|190.3|192.96|190.56|190.63|188.23|0
1686684300000|2023-06-13 19:25:00|192.83|190.43|192.7|190.3|193.22|190.82|191.79|189.39|0
1686684600000|2023-06-13 19:30:00|192.31|189.91|193.48|191.08|193.48|191.08|192.18|189.78|0
1686684900000|2023-06-13 19:35:00|193.47|191.07|193.08|190.68|193.74|191.34|192.3|189.9|0
1686685200000|2023-06-13 19:40:00|192.95|190.55|193.21|190.81|193.6|191.2|191.27|188.87|0
1686685500000|2023-06-13 19:45:00|193.47|191.07|193.08|190.68|193.6|191.2|192.04|189.64|0
1686685800000|2023-06-13 19:50:00|192.56|190.16|191.52|189.12|193.73|191.33|191.52|189.12|0
1686686100000|2023-06-13 19:55:00|191.78|189.38|190.36|187.96|192.56|190.16|190.23|187.83|0
1686686400000|2023-06-13 20:00:00|191.65|189.25|191.39|188.99|191.78|189.38|190.61|188.21|0
1686686700000|2023-06-13 20:05:00|191.13|188.73|190.87|188.47|191.26|188.86|190.61|188.21|0
1686687000000|2023-06-13 20:10:00|190.74|188.34|191|188.6|191.13|188.73|190.61|188.21|0
1686687300000|2023-06-13 20:15:00|190.94|188.14|190.94|188.14|191.07|188.27|190.68|187.88|0
1686687600000|2023-06-13 20:20:00|191|188.2|191.32|188.52|191.45|188.65|191|188.2|0
1686687900000|2023-06-13 20:25:00|191.45|188.65|191.19|188.39|191.45|188.65|191.06|188.26|0
1686688200000|2023-06-13 20:30:00|191.06|188.26|190.29|187.49|191.19|188.39|190.29|187.49|0
1686688500000|2023-06-13 20:35:00|190.55|187.75|190.29|187.49|190.55|187.75|190.29|187.49|0
1686688800000|2023-06-13 20:40:00|190.16|187.36|189.13|186.33|190.16|187.36|189.13|186.33|0
1686689100000|2023-06-13 20:45:00|189.2|186.4|189.38|186.58|189.38|186.58|189|186.2|0
1686689400000|2023-06-13 20:50:00|189.26|186.46|189.06|186.26|189.38|186.58|189|186.2|0
1686689700000|2023-06-13 20:55:00|189.13|186.33|190.02|187.22|190.09|187.29|189|186.2|0
1686690000000|2023-06-13 21:00:00|190.01|187.21|189.95|187.15|190.08|187.28|189.85|187.05|0
1686690300000|2023-06-13 21:05:00|189.96|187.16|189.68|186.88|190|187.2|189.64|186.84|0
1686690600000|2023-06-13 21:10:00|189.55|186.75|189.7|186.9|189.7|186.9|189.51|186.71|0
1686690900000|2023-06-13 21:15:00|189.62|186.82|189.36|186.56|189.95|187.15|189.25|186.45|0
1686691200000|2023-06-13 21:20:00|189.38|186.58|189.47|186.67|189.56|186.76|189.17|186.37|0
1686691500000|2023-06-13 21:25:00|189.3|186.5|189.26|186.46|189.3|186.5|189.24|186.44|0
1686691800000|2023-06-13 21:30:00|189.22|186.42|189.24|186.44|189.3|186.5|189.22|186.42|0
1686692100000|2023-06-13 21:35:00|189.26|186.46|189.18|186.38|189.3|186.5|189.07|186.27|0
1686692400000|2023-06-13 21:40:00|189.33|186.53|189.52|186.72|189.54|186.74|189.33|186.53|0
1686692700000|2023-06-13 21:45:00|189.54|186.74|189.67|186.87|189.67|186.87|189.48|186.68|0
1686693000000|2023-06-13 21:50:00|189.7|186.9|189.8|187|190.08|187.28|189.67|186.87|0
1686693300000|2023-06-13 21:55:00|189.84|187.04|190.05|187.25|190.19|187.39|189.84|187.04|0
1686693600000|2023-06-13 22:00:00|190.59|187.79|190.65|187.85|190.91|188.11|190.46|187.66|0
1686693900000|2023-06-13 22:05:00|190.52|187.72|191.42|188.62|191.68|188.88|190.26|187.46|0
1686694200000|2023-06-13 22:10:00|191.55|188.75|190.77|187.97|191.68|188.88|190.77|187.97|0
1686694500000|2023-06-13 22:15:00|190.51|187.71|190.38|187.58|190.64|187.84|190.26|187.46|0
1686694800000|2023-06-13 22:20:00|190.25|187.45|190.38|187.58|190.38|187.58|190.13|187.33|0
1686695100000|2023-06-13 22:25:00|190.25|187.45|190.25|187.45|190.64|187.84|190.25|187.45|0
1686695400000|2023-06-13 22:30:00|190.12|187.32|190.19|187.39|190.25|187.45|189.74|186.94|0
1686695700000|2023-06-13 22:35:00|190.25|187.45|190.25|187.45|190.32|187.52|189.86|187.06|0
1686696000000|2023-06-13 22:40:00|190.12|187.32|189.86|187.06|190.12|187.32|189.73|186.93|0
1686696300000|2023-06-13 22:45:00|189.73|186.93|189.35|186.55|189.86|187.06|189.35|186.55|0
1686696600000|2023-06-13 22:50:00|189.41|186.61|189.47|186.67|189.6|186.8|189.34|186.54|0
1686696900000|2023-06-13 22:55:00|189.6|186.8|189.6|186.8|189.6|186.8|189.34|186.54|0
1686697200000|2023-06-13 23:00:00|189.47|186.67|189.47|186.67|189.86|187.06|189.47|186.67|0
1686697500000|2023-06-13 23:05:00|189.6|186.8|189.98|187.18|190.11|187.31|189.34|186.54|0
1686697800000|2023-06-13 23:10:00|190.05|187.25|189.92|187.12|190.11|187.31|189.85|187.05|0
1686698100000|2023-06-13 23:15:00|189.98|187.18|190.11|187.31|190.24|187.44|189.98|187.18|0
1686698400000|2023-06-13 23:20:00|190.24|187.44|190.11|187.31|190.36|187.56|190.11|187.31|0
1686698700000|2023-06-13 23:25:00|190.17|187.37|189.85|187.05|190.17|187.37|189.85|187.05|0
1686699000000|2023-06-13 23:30:00|189.72|186.92|189.85|187.05|189.98|187.18|189.72|186.92|0
1686699300000|2023-06-13 23:35:00|189.97|187.17|190.1|187.3|190.1|187.3|189.84|187.04|0
1686699600000|2023-06-13 23:40:00|190.04|187.24|190.49|187.69|190.62|187.82|189.97|187.17|0
1686699900000|2023-06-13 23:45:00|190.42|187.62|190.68|187.88|190.87|188.07|190.36|187.56|0
1686700200000|2023-06-13 23:50:00|190.61|187.81|190.48|187.68|190.74|187.94|190.35|187.55|0
1686700500000|2023-06-13 23:55:00|190.61|187.81|190.48|187.68|190.74|187.94|190.42|187.62|0
1686700800000|2023-06-14 00:00:00|190.61|187.81|191.32|188.52|191.38|188.58|190.61|187.81|0
1686701100000|2023-06-14 00:05:00|191.38|188.58|191.64|188.84|191.64|188.84|190.99|188.19|0
1686701400000|2023-06-14 00:10:00|191.51|188.71|192.42|189.62|192.55|189.75|191.51|188.71|0
1686701700000|2023-06-14 00:15:00|192.29|189.49|191.51|188.71|192.42|189.62|191.38|188.58|0
1686702000000|2023-06-14 00:20:00|191.64|188.84|191.51|188.71|191.64|188.84|191.32|188.52|0
1686702300000|2023-06-14 00:25:00|191.64|188.84|191.76|188.96|192.15|189.35|191.51|188.71|0
1686702600000|2023-06-14 00:30:00|191.89|189.09|192.15|189.35|192.28|189.48|191.5|188.7|0
1686702900000|2023-06-14 00:35:00|192.09|189.29|191.63|188.83|192.41|189.61|191.63|188.83|0
1686703200000|2023-06-14 00:40:00|191.76|188.96|191.89|189.09|191.89|189.09|191.5|188.7|0
1686703500000|2023-06-14 00:45:00|192.02|189.22|191.89|189.09|192.28|189.48|191.63|188.83|0
1686703800000|2023-06-14 00:50:00|192.02|189.22|192.27|189.47|192.34|189.54|191.89|189.09|0
1686704100000|2023-06-14 00:55:00|192.34|189.54|192.14|189.34|192.4|189.6|191.88|189.08|0
1686704400000|2023-06-14 01:00:00|192.01|189.21|191.49|188.69|192.01|189.21|191.23|188.43|0
1686704700000|2023-06-14 01:05:00|191.56|188.76|191.49|188.69|191.56|188.76|191.23|188.43|0
1686705000000|2023-06-14 01:10:00|191.43|188.63|191.36|188.56|191.43|188.63|191.23|188.43|0
1686705300000|2023-06-14 01:15:00|191.23|188.43|190.97|188.17|191.49|188.69|190.78|187.98|0
1686705600000|2023-06-14 01:20:00|191.1|188.3|191.36|188.56|191.49|188.69|190.97|188.17|0
1686705900000|2023-06-14 01:25:00|191.23|188.43|191.04|188.24|191.49|188.69|191.04|188.24|0
1686706200000|2023-06-14 01:30:00|191.1|188.3|190.97|188.17|191.23|188.43|190.84|188.04|0
1686706500000|2023-06-14 01:35:00|190.84|188.04|190.32|187.52|190.97|188.17|190.19|187.39|0
1686706800000|2023-06-14 01:40:00|190.45|187.65|191.09|188.29|191.09|188.29|190.45|187.65|0
1686707100000|2023-06-14 01:45:00|191.16|188.36|190.45|187.65|191.22|188.42|190.32|187.52|0
1686707400000|2023-06-14 01:50:00|190.38|187.58|190.32|187.52|190.7|187.9|190.32|187.52|0
1686707700000|2023-06-14 01:55:00|190.44|187.64|190.57|187.77|190.7|187.9|190.31|187.51|0
1686708000000|2023-06-14 02:00:00|190.44|187.64|190.57|187.77|190.7|187.9|190.44|187.64|0
1686708300000|2023-06-14 02:05:00|190.64|187.84|191.34|188.54|191.34|188.54|190.57|187.77|0
1686708600000|2023-06-14 02:10:00|191.47|188.67|191.34|188.54|191.6|188.8|191.21|188.41|0
1686708900000|2023-06-14 02:15:00|191.47|188.67|191.34|188.54|191.73|188.93|191.34|188.54|0
1686709200000|2023-06-14 02:20:00|191.47|188.67|191.34|188.54|191.47|188.67|191.28|188.48|0
1686709500000|2023-06-14 02:25:00|191.21|188.41|191.21|188.41|191.4|188.6|191.08|188.28|0
1686709800000|2023-06-14 02:30:00|191.34|188.54|191.08|188.28|191.34|188.54|190.95|188.15|0
1686710100000|2023-06-14 02:35:00|191.21|188.41|191.72|188.92|191.72|188.92|191.21|188.41|0
1686710400000|2023-06-14 02:40:00|191.85|189.05|191.72|188.92|191.98|189.18|191.72|188.92|0
1686710700000|2023-06-14 02:45:00|191.85|189.05|191.46|188.66|192.11|189.31|191.46|188.66|0
1686711000000|2023-06-14 02:50:00|191.4|188.6|191.59|188.79|191.72|188.92|191.33|188.53|0
1686711300000|2023-06-14 02:55:00|191.52|188.72|191.33|188.53|191.59|188.79|191.2|188.4|0
1686711600000|2023-06-14 03:00:00|191.46|188.66|191.45|188.65|191.59|188.79|191.33|188.53|0
1686711900000|2023-06-14 03:05:00|191.33|188.53|191.32|188.52|191.58|188.78|191.32|188.52|0
1686712200000|2023-06-14 03:10:00|191.26|188.46|191.45|188.65|191.52|188.72|191.26|188.46|0
1686712500000|2023-06-14 03:15:00|191.32|188.52|191.32|188.52|191.45|188.65|191.19|188.39|0
1686712800000|2023-06-14 03:20:00|191.45|188.65|191.58|188.78|191.58|188.78|191.45|188.65|0
1686713100000|2023-06-14 03:25:00|191.52|188.72|191.19|188.39|191.58|188.78|191.19|188.39|0
1686713400000|2023-06-14 03:30:00|191.32|188.52|191.83|189.03|191.83|189.03|191.32|188.52|0
1686713700000|2023-06-14 03:35:00|191.96|189.16|191.44|188.64|191.96|189.16|191.44|188.64|0
1686714000000|2023-06-14 03:40:00|191.31|188.51|191.7|188.9|191.7|188.9|191.31|188.51|0
1686714300000|2023-06-14 03:45:00|191.96|189.16|191.44|188.64|191.96|189.16|191.44|188.64|0
1686714600000|2023-06-14 03:50:00|191.31|188.51|191.05|188.25|191.57|188.77|191.05|188.25|0
1686714900000|2023-06-14 03:55:00|191.18|188.38|191.05|188.25|191.18|188.38|191.05|188.25|0
1686715200000|2023-06-14 04:00:00|190.92|188.12|191.05|188.25|191.18|188.38|190.92|188.12|0
1686715500000|2023-06-14 04:05:00|191.11|188.31|191.3|188.5|191.56|188.76|191.05|188.25|0
1686715800000|2023-06-14 04:10:00|191.43|188.63|191.56|188.76|191.56|188.76|191.43|188.63|0
1686716100000|2023-06-14 04:15:00|191.43|188.63|191.04|188.24|191.43|188.63|191.04|188.24|0
1686716400000|2023-06-14 04:20:00|190.91|188.11|190.53|187.73|190.91|188.11|190.4|187.6|0
1686716700000|2023-06-14 04:25:00|190.52|187.72|190.46|187.66|190.52|187.72|190.4|187.6|0
1686717000000|2023-06-14 04:30:00|190.52|187.72|190.39|187.59|190.52|187.72|190.26|187.46|0
1686717300000|2023-06-14 04:35:00|190.52|187.72|190.39|187.59|190.65|187.85|190.39|187.59|0
1686717600000|2023-06-14 04:40:00|190.52|187.72|190.52|187.72|190.65|187.85|190.52|187.72|0
1686717900000|2023-06-14 04:45:00|190.65|187.85|190.52|187.72|190.65|187.85|190.39|187.59|0
1686718200000|2023-06-14 04:50:00|190.39|187.59|190.64|187.84|190.77|187.97|190.39|187.59|0
1686718500000|2023-06-14 04:55:00|190.51|187.71|190.39|187.59|190.51|187.71|190.26|187.46|0
1686718800000|2023-06-14 05:00:00|190.26|187.46|190.64|187.84|190.64|187.84|190.26|187.46|0
1686719100000|2023-06-14 05:05:00|190.58|187.78|190.77|187.97|190.77|187.97|190.38|187.58|0
1686719400000|2023-06-14 05:10:00|190.64|187.84|190.38|187.58|190.77|187.97|190.25|187.45|0
1686719700000|2023-06-14 05:15:00|190.51|187.71|190.38|187.58|190.64|187.84|190.38|187.58|0
1686720000000|2023-06-14 05:20:00|190.51|187.71|190.12|187.32|190.51|187.71|189.99|187.19|0
1686720300000|2023-06-14 05:25:00|189.99|187.19|190.89|188.09|190.89|188.09|189.86|187.06|0
1686720600000|2023-06-14 05:30:00|190.96|188.16|191.41|188.61|191.8|189|190.96|188.16|0
1686720900000|2023-06-14 05:35:00|191.28|188.48|191.41|188.61|191.41|188.61|190.89|188.09|0
1686721200000|2023-06-14 05:40:00|191.53|188.73|191.27|188.47|191.66|188.86|191.15|188.35|0
1686721500000|2023-06-14 05:45:00|191.21|188.41|189.85|187.05|191.21|188.41|189.85|187.05|0
1686721800000|2023-06-14 05:50:00|189.92|187.12|190.63|187.83|190.63|187.83|189.73|186.93|0
1686722100000|2023-06-14 05:55:00|190.75|187.95|190.62|187.82|191.27|188.47|190.37|187.57|0
1686722400000|2023-06-14 06:00:00|190.75|187.95|190.49|187.69|191.4|188.6|190.49|187.69|0
1686722700000|2023-06-14 06:05:00|190.29|187.89|190.36|187.96|190.42|188.02|190.1|187.7|0
1686723000000|2023-06-14 06:10:00|190.29|187.89|190.42|188.02|190.42|188.02|190.03|187.63|0
1686723300000|2023-06-14 06:15:00|190.55|188.15|190.8|188.4|191.19|188.79|190.42|188.02|0
1686723600000|2023-06-14 06:20:00|190.93|188.53|191.19|188.79|191.32|188.92|190.67|188.27|0
1686723900000|2023-06-14 06:25:00|191.32|188.92|191.06|188.66|191.45|189.05|191.06|188.66|0
1686724200000|2023-06-14 06:30:00|190.93|188.53|190.28|187.88|191.06|188.66|190.28|187.88|0
1686724500000|2023-06-14 06:35:00|190.41|188.01|190.67|188.27|190.67|188.27|190.41|188.01|0
1686724800000|2023-06-14 06:40:00|190.8|188.4|190.93|188.53|191.19|188.79|190.54|188.14|0
1686725100000|2023-06-14 06:45:00|191.18|188.78|191.31|188.91|191.44|189.04|191.05|188.65|0
1686725400000|2023-06-14 06:50:00|191.44|189.04|191.05|188.65|191.57|189.17|190.92|188.52|0
1686725700000|2023-06-14 06:55:00|191.18|188.78|191.18|188.78|191.44|189.04|191.05|188.65|0
1686726000000|2023-06-14 07:00:00|191.05|188.65|190.4|188|191.25|188.85|190.4|188|0
1686726300000|2023-06-14 07:05:00|190.53|188.13|189.63|187.23|190.92|188.52|189.5|187.1|0
1686726600000|2023-06-14 07:10:00|189.76|187.36|188.73|186.33|190.14|187.74|188.73|186.33|0
1686726900000|2023-06-14 07:15:00|188.86|186.46|186.68|184.28|188.92|186.52|186.55|184.15|0
1686727200000|2023-06-14 07:20:00|186.81|184.41|187.06|184.66|187.32|184.92|186.17|183.77|0
1686727500000|2023-06-14 07:25:00|187.19|184.79|187.44|185.04|187.83|185.43|187.19|184.79|0
1686727800000|2023-06-14 07:30:00|187.32|184.92|187.44|185.04|187.57|185.17|186.81|184.41|0
1686728100000|2023-06-14 07:35:00|187.31|184.91|186.55|184.15|187.31|184.91|186.17|183.77|0
1686728400000|2023-06-14 07:40:00|186.42|184.02|186.17|183.77|186.93|184.53|186.17|183.77|0
1686728700000|2023-06-14 07:45:00|186.29|183.89|187.05|184.65|187.18|184.78|186.16|183.76|0
1686729000000|2023-06-14 07:50:00|186.93|184.53|186.93|184.53|187.05|184.65|186.42|184.02|0
1686729300000|2023-06-14 07:55:00|186.8|184.4|187.53|185.13|187.91|185.51|186.54|184.14|0
1686729600000|2023-06-14 08:00:00|187.4|185|188.42|186.02|188.67|186.27|187.4|185|0
1686729900000|2023-06-14 08:05:00|188.48|186.08|188.16|185.76|188.67|186.27|187.91|185.51|0
1686730200000|2023-06-14 08:10:00|188.1|185.7|188.29|185.89|188.41|186.01|187.65|185.25|0
1686730500000|2023-06-14 08:15:00|188.23|185.83|188.35|185.95|188.41|186.01|187.78|185.38|0
1686730800000|2023-06-14 08:20:00|188.29|185.89|187.65|185.25|188.41|186.01|187.52|185.12|0
1686731100000|2023-06-14 08:25:00|187.71|185.31|187.52|185.12|187.9|185.5|187.39|184.99|0
1686731400000|2023-06-14 08:30:00|187.39|184.99|187.39|184.99|187.9|185.5|187.39|184.99|0
1686731700000|2023-06-14 08:35:00|187.52|185.12|186.63|184.23|187.52|185.12|186.12|183.72|0
1686732000000|2023-06-14 08:40:00|186.76|184.36|187.13|184.73|187.52|185.12|186.76|184.36|0
1686732300000|2023-06-14 08:45:00|187.26|184.86|186.25|183.85|187.39|184.99|186.25|183.85|0
1686732600000|2023-06-14 08:50:00|186.12|183.72|186.88|184.48|187.38|184.98|185.99|183.59|0
1686732900000|2023-06-14 08:55:00|186.82|184.42|186.75|184.35|187.26|184.86|186.62|184.22|0
1686733200000|2023-06-14 09:00:00|186.88|184.48|187|184.6|187.51|185.11|186.43|184.03|0
1686733500000|2023-06-14 09:05:00|186.87|184.47|187.38|184.98|187.38|184.98|186.75|184.35|0
1686733800000|2023-06-14 09:10:00|187.25|184.85|188.27|185.87|188.65|186.25|187.25|184.85|0
1686734100000|2023-06-14 09:15:00|188.21|185.81|187.5|185.1|188.33|185.93|187.5|185.1|0
1686734400000|2023-06-14 09:20:00|187.63|185.23|187.37|184.97|187.63|185.23|186.87|184.47|0
1686734700000|2023-06-14 09:25:00|187.25|184.85|187.88|185.48|187.88|185.48|187.12|184.72|0
1686735000000|2023-06-14 09:30:00|187.82|185.42|187.37|184.97|188.01|185.61|186.99|184.59|0
1686735300000|2023-06-14 09:35:00|187.5|185.1|187.82|185.42|188.01|185.61|187.5|185.1|0
1686735600000|2023-06-14 09:40:00|187.88|185.48|188.39|185.99|188.39|185.99|187.82|185.42|0
1686735900000|2023-06-14 09:45:00|188.26|185.86|188|185.6|188.39|185.99|187.75|185.35|0
1686736200000|2023-06-14 09:50:00|188.13|185.73|189.28|186.88|189.4|187|188.13|185.73|0
1686736500000|2023-06-14 09:55:00|189.4|187|189.02|186.62|189.53|187.13|189.02|186.62|0
1686736800000|2023-06-14 10:00:00|188.96|186.56|189.27|186.87|189.4|187|188.89|186.49|0
1686737100000|2023-06-14 10:05:00|189.21|186.81|188.76|186.36|189.21|186.81|188.76|186.36|0
1686737400000|2023-06-14 10:10:00|189.14|186.74|188.76|186.36|189.21|186.81|188.76|186.36|0
1686737700000|2023-06-14 10:15:00|188.89|186.49|189.46|187.06|189.65|187.25|188.89|186.49|0
1686738000000|2023-06-14 10:20:00|189.52|187.12|188.88|186.48|189.52|187.12|188.88|186.48|0
1686738300000|2023-06-14 10:25:00|189.01|186.61|188.24|185.84|189.01|186.61|187.99|185.59|0
1686738600000|2023-06-14 10:30:00|188.37|185.97|187.35|184.95|188.37|185.97|187.35|184.95|0
1686738900000|2023-06-14 10:35:00|187.23|184.83|187.22|184.82|187.73|185.33|187.1|184.7|0
1686739200000|2023-06-14 10:40:00|187.1|184.7|187.35|184.95|187.48|185.08|187.04|184.64|0
1686739500000|2023-06-14 10:45:00|187.48|185.08|186.97|184.57|187.73|185.33|186.84|184.44|0
1686739800000|2023-06-14 10:50:00|187.09|184.69|187.67|185.27|188.24|185.84|187.09|184.69|0
1686740100000|2023-06-14 10:55:00|187.73|185.33|187.6|185.2|188.11|185.71|187.34|184.94|0
1686740400000|2023-06-14 11:00:00|187.72|185.32|187.6|185.2|188.11|185.71|187.34|184.94|0
1686740700000|2023-06-14 11:05:00|187.47|185.07|187.85|185.45|187.85|185.45|187.47|185.07|0
1686741000000|2023-06-14 11:10:00|187.92|185.52|187.72|185.32|187.92|185.52|187.34|184.94|0
1686741300000|2023-06-14 11:15:00|187.85|185.45|188.23|185.83|188.23|185.83|187.85|185.45|0
1686741600000|2023-06-14 11:20:00|188.1|185.7|186.07|183.67|188.23|185.83|186.07|183.67|0
1686741900000|2023-06-14 11:25:00|186.2|183.8|185.18|182.78|186.45|184.05|185.18|182.78|0
1686742200000|2023-06-14 11:30:00|185.31|182.91|186.19|183.79|186.19|183.79|185.18|182.78|0
1686742500000|2023-06-14 11:35:00|186.32|183.92|187.34|184.94|187.34|184.94|186.32|183.92|0
1686742800000|2023-06-14 11:40:00|187.4|185|187.21|184.81|187.46|185.06|186.95|184.55|0
1686743100000|2023-06-14 11:45:00|187.34|184.94|187.33|184.93|187.72|185.32|187.08|184.68|0
1686743400000|2023-06-14 11:50:00|187.59|185.19|187.59|185.19|187.84|185.44|187.33|184.93|0
1686743700000|2023-06-14 11:55:00|187.84|185.44|187.59|185.19|188.35|185.95|187.59|185.19|0
1686744000000|2023-06-14 12:00:00|187.71|185.31|187.84|185.44|187.97|185.57|187.08|184.68|0
1686744300000|2023-06-14 12:05:00|187.71|185.31|187.46|185.06|187.71|185.31|187.07|184.67|0
1686744600000|2023-06-14 12:10:00|187.58|185.18|187.07|184.67|187.58|185.18|187.07|184.67|0
1686744900000|2023-06-14 12:15:00|187.2|184.8|186.69|184.29|187.2|184.8|186.69|184.29|0
1686745200000|2023-06-14 12:20:00|186.56|184.16|186.81|184.41|187.07|184.67|186.43|184.03|0
1686745500000|2023-06-14 12:25:00|186.69|184.29|186.81|184.41|186.94|184.54|186.18|183.78|0
1686745800000|2023-06-14 12:30:00|187.26|184.86|186.81|184.41|187.32|184.92|185.54|183.14|0
1686746100000|2023-06-14 12:35:00|186.68|184.28|187.83|185.43|187.83|185.43|186.56|184.16|0
1686746400000|2023-06-14 12:40:00|187.96|185.56|187.96|185.56|189.24|186.84|187.83|185.43|0
1686746700000|2023-06-14 12:45:00|187.83|185.43|188.21|185.81|188.6|186.2|187.7|185.3|0
1686747000000|2023-06-14 12:50:00|188.08|185.68|188.59|186.19|188.72|186.32|187.83|185.43|0
1686747300000|2023-06-14 12:55:00|188.72|186.32|188.59|186.19|189.11|186.71|187.95|185.55|0
1686747600000|2023-06-14 13:00:00|188.72|186.32|188.72|186.32|189.49|187.09|188.46|186.06|0
1686747900000|2023-06-14 13:05:00|188.59|186.19|189.36|186.96|189.36|186.96|188.46|186.06|0
1686748200000|2023-06-14 13:10:00|189.23|186.83|188.46|186.06|189.36|186.96|188.2|185.8|0
1686748500000|2023-06-14 13:15:00|188.59|186.19|188.97|186.57|189.1|186.7|188.46|186.06|0
1686748800000|2023-06-14 13:20:00|188.84|186.44|189.1|186.7|189.35|186.95|188.84|186.44|0
1686749100000|2023-06-14 13:25:00|189.22|186.82|189.35|186.95|189.61|187.21|188.58|186.18|0
1686749400000|2023-06-14 13:30:00|188.97|186.57|189.86|187.46|191.67|189.27|188.45|186.05|0
1686749700000|2023-06-14 13:35:00|189.74|187.34|189.86|187.46|191.28|188.88|189.35|186.95|0
1686750000000|2023-06-14 13:40:00|189.48|187.08|188.19|185.79|189.73|187.33|187.94|185.54|0
1686750300000|2023-06-14 13:45:00|188.06|185.66|187.04|184.64|188.06|185.66|186.79|184.39|0
1686750600000|2023-06-14 13:50:00|186.91|184.51|186.91|184.51|187.04|184.64|185.64|183.24|0
1686750900000|2023-06-14 13:55:00|187.17|184.77|186.66|184.26|187.93|185.53|186.4|184|0
1686751200000|2023-06-14 14:00:00|186.53|184.13|185.64|183.24|187.29|184.89|185.64|183.24|0
1686751500000|2023-06-14 14:05:00|185.51|183.11|183.99|181.59|185.64|183.24|183.61|181.21|0
1686751800000|2023-06-14 14:10:00|184.12|181.72|184.49|182.09|185.13|182.73|183.99|181.59|0
1686752100000|2023-06-14 14:15:00|184.37|181.97|184.62|182.22|184.62|182.22|183.61|181.21|0
1686752400000|2023-06-14 14:20:00|184.49|182.09|185.38|182.98|185.76|183.36|183.11|180.71|0
1686752700000|2023-06-14 14:25:00|185.5|183.1|185.63|183.23|186.65|184.25|184.62|182.22|0
1686753000000|2023-06-14 14:30:00|185.5|183.1|184.36|181.96|185.76|183.36|184.11|181.71|0
1686753300000|2023-06-14 14:35:00|184.24|181.84|183.98|181.58|184.99|182.59|183.6|181.2|0
1686753600000|2023-06-14 14:40:00|183.6|181.2|184.49|182.09|184.49|182.09|182.47|180.07|0
1686753900000|2023-06-14 14:45:00|184.74|182.34|183.73|181.33|184.86|182.46|183.6|181.2|0
1686754200000|2023-06-14 14:50:00|183.85|181.45|184.73|182.33|184.73|182.33|183.6|181.2|0
1686754500000|2023-06-14 14:55:00|184.86|182.46|184.73|182.33|185.49|183.09|184.23|181.83|0
1686754800000|2023-06-14 15:00:00|184.86|182.46|184.73|182.33|185.37|182.97|183.6|181.2|0
1686755100000|2023-06-14 15:05:00|184.86|182.46|184.1|181.7|185.36|182.96|184.1|181.7|0
1686755400000|2023-06-14 15:10:00|183.97|181.57|182.09|179.69|184.29|181.89|181.96|179.56|0
1686755700000|2023-06-14 15:15:00|181.84|179.44|180.96|178.56|181.96|179.56|180.71|178.31|0
1686756000000|2023-06-14 15:20:00|180.84|178.44|179.34|176.94|181.21|178.81|178.97|176.57|0
1686756300000|2023-06-14 15:25:00|179.22|176.82|181.05|178.65|181.42|179.02|178.85|176.45|0
1686756600000|2023-06-14 15:30:00|180.92|178.52|183.4|181|183.4|181|180.38|177.98|0
1686756900000|2023-06-14 15:35:00|183.28|180.88|183.15|180.75|183.28|180.88|182.41|180.01|0
1686757200000|2023-06-14 15:40:00|183.03|180.63|183.78|181.38|183.78|181.38|182.53|180.13|0
1686757500000|2023-06-14 15:45:00|183.9|181.5|183.27|180.87|183.9|181.5|183.15|180.75|0
1686757800000|2023-06-14 15:50:00|183.15|180.75|184.02|181.62|184.15|181.75|183.15|180.75|0
1686758100000|2023-06-14 15:55:00|184.15|181.75|184.65|182.25|185.4|183|184.15|181.75|0
1686758400000|2023-06-14 16:00:00|184.77|182.37|186.92|184.52|187.04|184.64|184.77|182.37|0
1686758700000|2023-06-14 16:05:00|186.79|184.39|185.77|183.37|188.06|185.66|185.52|183.12|0
1686759000000|2023-06-14 16:10:00|185.65|183.25|184.76|182.36|185.9|183.5|184.64|182.24|0
1686759300000|2023-06-14 16:15:00|184.64|182.24|183.51|181.11|185.02|182.62|183.38|180.98|0
1686759600000|2023-06-14 16:20:00|183.63|181.23|184.13|181.73|184.13|181.73|183.38|180.98|0
1686759900000|2023-06-14 16:25:00|184.01|181.61|184.51|182.11|184.76|182.36|184.01|181.61|0
1686760200000|2023-06-14 16:30:00|184.38|181.98|185.26|182.86|185.51|183.11|184.38|181.98|0
1686760500000|2023-06-14 16:35:00|185.39|182.99|185.39|182.99|186.15|183.75|184.88|182.48|0
1686760800000|2023-06-14 16:40:00|185.26|182.86|185.89|183.49|186.02|183.62|185.26|182.86|0
1686761100000|2023-06-14 16:45:00|186.02|183.62|185.89|183.49|186.14|183.74|185.26|182.86|0
1686761400000|2023-06-14 16:50:00|185.76|183.36|185|182.6|186.01|183.61|185|182.6|0
1686761700000|2023-06-14 16:55:00|185.13|182.73|184.94|182.54|185.51|183.11|184.75|182.35|0
1686762000000|2023-06-14 17:00:00|185|182.6|186.52|184.12|186.64|184.24|185|182.6|0
1686762300000|2023-06-14 17:05:00|186.64|184.24|187.02|184.62|187.28|184.88|186.52|184.12|0
1686762600000|2023-06-14 17:10:00|186.9|184.5|188.04|185.64|188.93|186.53|186.9|184.5|0
1686762900000|2023-06-14 17:15:00|188.17|185.77|189.57|187.17|189.7|187.3|188.17|185.77|0
1686763200000|2023-06-14 17:20:00|189.7|187.3|188.8|186.4|190.21|187.81|188.8|186.4|0
1686763500000|2023-06-14 17:25:00|188.93|186.53|189.05|186.65|189.57|187.17|188.54|186.14|0
1686763800000|2023-06-14 17:30:00|188.93|186.53|188.29|185.89|190.72|188.32|188.16|185.76|0
1686764100000|2023-06-14 17:35:00|188.41|186.01|188.67|186.27|189.56|187.16|188.41|186.01|0
1686764400000|2023-06-14 17:40:00|188.54|186.14|189.56|187.16|189.56|187.16|188.28|185.88|0
1686764700000|2023-06-14 17:45:00|189.43|187.03|188.66|186.26|190.33|187.93|188.54|186.14|0
1686765000000|2023-06-14 17:50:00|188.79|186.39|188.54|186.14|189.69|187.29|188.28|185.88|0
1686765300000|2023-06-14 17:55:00|188.41|186.01|189.11|186.71|189.5|187.1|188.15|185.75|0
1686765600000|2023-06-14 18:00:00|189.24|186.84|195.67|193.27|199.06|196.66|189.24|186.84|0
1686765900000|2023-06-14 18:05:00|196.59|194.19|200.32|197.92|206.14|203.74|196.59|194.19|0
1686766200000|2023-06-14 18:10:00|200.73|198.33|200.19|197.79|203.02|200.62|197.46|195.06|0
1686766500000|2023-06-14 18:15:00|199.79|197.39|202.74|200.34|204.78|202.38|199.38|196.98|0
1686766800000|2023-06-14 18:20:00|203.01|200.61|204.64|202.24|205.32|202.92|201.12|198.72|0
1686767100000|2023-06-14 18:25:00|205.05|202.65|202.06|199.66|206.41|204.01|201.66|199.26|0
1686767400000|2023-06-14 18:30:00|202.2|199.8|202.2|199.8|204.77|202.37|198.84|196.44|0
1686767700000|2023-06-14 18:35:00|201.79|199.39|198.31|195.91|201.79|199.39|195.13|192.73|0
1686768000000|2023-06-14 18:40:00|197.78|195.38|191.07|188.67|198.44|196.04|190.55|188.15|0
1686768300000|2023-06-14 18:45:00|190.16|187.76|188.41|186.01|194.21|191.81|188.41|186.01|0
1686768600000|2023-06-14 18:50:00|187.77|185.37|190.21|187.81|193.73|191.33|187.77|185.37|0
1686768900000|2023-06-14 18:55:00|190.34|187.94|191.89|189.49|192.48|190.08|188.78|186.38|0
1686769200000|2023-06-14 19:00:00|191.76|189.36|189.04|186.64|192.02|189.62|188.52|186.12|0
1686769500000|2023-06-14 19:05:00|189.3|186.9|183.41|181.01|189.43|187.03|182.65|180.25|0
1686769800000|2023-06-14 19:10:00|183.03|180.63|190.72|188.32|190.72|188.32|183.03|180.63|0
1686770100000|2023-06-14 19:15:00|190.85|188.45|192.15|189.75|195.17|192.77|190.72|188.32|0
1686770400000|2023-06-14 19:20:00|192.54|190.14|188.52|186.12|192.8|190.4|186.97|184.57|0
1686770700000|2023-06-14 19:25:00|188.39|185.99|190.32|187.92|190.71|188.31|185.69|183.29|0
1686771000000|2023-06-14 19:30:00|190.84|188.44|189.67|187.27|192.8|190.4|188.77|186.37|0
1686771300000|2023-06-14 19:35:00|189.55|187.15|189.54|187.14|190.45|188.05|188.25|185.85|0
1686771600000|2023-06-14 19:40:00|189.29|186.89|191.88|189.48|192.79|190.39|189.28|186.88|0
1686771900000|2023-06-14 19:45:00|191.62|189.22|194.5|192.1|194.63|192.23|190.84|188.44|0
1686772200000|2023-06-14 19:50:00|194.1|191.7|193.45|191.05|198.34|195.94|192.79|190.39|0
1686772500000|2023-06-14 19:55:00|193.97|191.57|187.6|185.2|193.97|191.57|187.6|185.2|0
1686772800000|2023-06-14 20:00:00|187.73|185.33|186.06|183.66|188.25|185.85|185.68|183.28|0
1686773100000|2023-06-14 20:05:00|186.19|183.79|186.19|183.79|186.7|184.3|185.94|183.54|0
1686773400000|2023-06-14 20:10:00|186.32|183.92|186.32|183.92|186.83|184.43|186.06|183.66|0
1686773700000|2023-06-14 20:15:00|186.39|183.59|187.16|184.36|187.28|184.48|186.26|183.46|0
1686774000000|2023-06-14 20:20:00|187.03|184.23|187.03|184.23|187.16|184.36|186.77|183.97|0
1686774300000|2023-06-14 20:25:00|186.9|184.1|186.45|183.65|187.03|184.23|186.38|183.58|0
1686774600000|2023-06-14 20:30:00|186.38|183.58|185.87|183.07|186.38|183.58|185.74|182.94|0
1686774900000|2023-06-14 20:35:00|185.74|182.94|185.36|182.56|185.74|182.94|185.23|182.43|0
1686775200000|2023-06-14 20:40:00|185.23|182.43|184.34|181.54|185.36|182.56|184.34|181.54|0
1686775500000|2023-06-14 20:45:00|184.47|181.67|184.47|181.67|184.72|181.92|184.21|181.41|0
1686775800000|2023-06-14 20:50:00|184.41|181.61|184.72|181.92|184.72|181.92|183.96|181.16|0
1686776100000|2023-06-14 20:55:00|184.59|181.79|184.88|182.08|185.99|183.19|184.59|181.79|0
1686776400000|2023-06-14 21:00:00|184.94|182.14|185.17|182.37|185.4|182.6|184.9|182.1|0
1686776700000|2023-06-14 21:05:00|185.23|182.43|185.26|182.46|185.38|182.58|185.1|182.3|0
1686777000000|2023-06-14 21:10:00|185.21|182.41|185.36|182.56|185.36|182.56|185.21|182.41|0
1686777300000|2023-06-14 21:15:00|185.4|182.6|184.83|182.03|185.4|182.6|184.81|182.01|0
1686777600000|2023-06-14 21:20:00|184.85|182.05|184.85|182.05|184.85|182.05|184.81|182.01|0
1686777900000|2023-06-14 21:25:00|185.09|182.29|185.13|182.33|185.18|182.38|184.93|182.13|0
1686778200000|2023-06-14 21:30:00|185.18|182.38|185.26|182.46|185.43|182.63|185.13|182.33|0
1686778500000|2023-06-14 21:35:00|184.93|182.13|185.22|182.42|185.22|182.42|184.93|182.13|0
1686778800000|2023-06-14 21:40:00|185.27|182.47|185.14|182.34|185.27|182.47|185.14|182.34|0
1686779100000|2023-06-14 21:45:00|185.12|182.32|185.22|182.42|185.22|182.42|185.03|182.23|0
1686779400000|2023-06-14 21:50:00|185.23|182.43|185.46|182.66|185.47|182.67|185.19|182.39|0
1686779700000|2023-06-14 21:55:00|185.47|182.67|185.35|182.55|185.47|182.67|185.23|182.43|0
1686780000000|2023-06-14 22:00:00|186.04|183.24|184.95|182.15|186.61|183.81|184.82|182.02|0
1686780300000|2023-06-14 22:05:00|185.02|182.22|185.33|182.53|185.46|182.66|185.02|182.22|0
1686780600000|2023-06-14 22:10:00|185.2|182.4|185.33|182.53|185.33|182.53|184.95|182.15|0
1686780900000|2023-06-14 22:15:00|185.46|182.66|186.09|183.29|186.29|183.49|185.33|182.53|0
1686781200000|2023-06-14 22:20:00|185.97|183.17|186.22|183.42|186.35|183.55|185.97|183.17|0
1686781500000|2023-06-14 22:25:00|186.09|183.29|186.03|183.23|186.22|183.42|185.71|182.91|0
1686781800000|2023-06-14 22:30:00|186.09|183.29|185.96|183.16|186.28|183.48|185.83|183.03|0
1686782100000|2023-06-14 22:35:00|185.9|183.1|185.52|182.72|185.96|183.16|185.45|182.65|0
1686782400000|2023-06-14 22:40:00|185.58|182.78|185.19|182.39|185.58|182.78|185.07|182.27|0
1686782700000|2023-06-14 22:45:00|185.32|182.52|185.57|182.77|185.83|183.03|185.07|182.27|0
1686783000000|2023-06-14 22:50:00|185.51|182.71|185.32|182.52|185.7|182.9|185.32|182.52|0
1686783300000|2023-06-14 22:55:00|185.44|182.64|183.93|181.13|185.95|183.15|183.93|181.13|0
1686783600000|2023-06-14 23:00:00|184.06|181.26|184.31|181.51|184.31|181.51|183.67|180.87|0
1686783900000|2023-06-14 23:05:00|184.18|181.38|184.31|181.51|184.44|181.64|184.18|181.38|0
1686784200000|2023-06-14 23:10:00|184.44|181.64|184.44|181.64|184.69|181.89|184.18|181.38|0
1686784500000|2023-06-14 23:15:00|184.56|181.76|184.05|181.25|184.69|181.89|184.05|181.25|0
1686784800000|2023-06-14 23:20:00|184.18|181.38|184.63|181.83|184.63|181.83|184.05|181.25|0
1686785100000|2023-06-14 23:25:00|184.56|181.76|184.82|182.02|184.82|182.02|184.18|181.38|0
1686785400000|2023-06-14 23:30:00|184.88|182.08|184.69|181.89|184.94|182.14|184.56|181.76|0
1686785700000|2023-06-14 23:35:00|184.75|181.95|184.43|181.63|184.75|181.95|184.3|181.5|0
1686786000000|2023-06-14 23:40:00|184.56|181.76|185.01|182.21|185.07|182.27|184.43|181.63|0
1686786300000|2023-06-14 23:45:00|185.07|182.27|184.81|182.01|185.07|182.27|184.68|181.88|0
1686786600000|2023-06-14 23:50:00|184.94|182.14|184.94|182.14|184.94|182.14|184.42|181.62|0
1686786900000|2023-06-14 23:55:00|184.87|182.07|185.45|182.65|185.52|182.72|184.81|182.01|0
1686787200000|2023-06-15 00:00:00|185.19|182.39|185.19|182.39|185.7|182.9|184.74|181.94|0
1686787500000|2023-06-15 00:05:00|185.06|182.26|185.32|182.52|185.32|182.52|184.8|182|0
1686787800000|2023-06-15 00:10:00|185.19|182.39|185.96|183.16|185.96|183.16|185.06|182.26|0
1686788100000|2023-06-15 00:15:00|186.09|183.29|185.18|182.38|186.09|183.29|184.93|182.13|0
1686788400000|2023-06-15 00:20:00|185.31|182.51|185.7|182.9|185.7|182.9|185.18|182.38|0
1686788700000|2023-06-15 00:25:00|185.57|182.77|185.31|182.51|185.7|182.9|185.05|182.25|0
1686789000000|2023-06-15 00:30:00|185.44|182.64|185.18|182.38|185.57|182.77|185.05|182.25|0
1686789300000|2023-06-15 00:35:00|184.92|182.12|184.92|182.12|185.05|182.25|184.79|181.99|0
1686789600000|2023-06-15 00:40:00|184.79|181.99|185.31|182.51|185.43|182.63|184.79|181.99|0
1686789900000|2023-06-15 00:45:00|185.37|182.57|185.3|182.5|185.43|182.63|185.18|182.38|0
1686790200000|2023-06-15 00:50:00|185.18|182.38|185.3|182.5|185.56|182.76|185.18|182.38|0
1686790500000|2023-06-15 00:55:00|185.37|182.57|185.17|182.37|185.43|182.63|185.04|182.24|0
1686790800000|2023-06-15 01:00:00|185.3|182.5|185.17|182.37|185.3|182.5|184.66|181.86|0
1686791100000|2023-06-15 01:05:00|185.3|182.5|185.94|183.14|186.07|183.27|185.3|182.5|0
1686791400000|2023-06-15 01:10:00|186.07|183.27|186.2|183.4|186.52|183.72|185.94|183.14|0
1686791700000|2023-06-15 01:15:00|186.32|183.52|189.49|186.69|189.88|187.08|186.2|183.4|0
1686792000000|2023-06-15 01:20:00|189.36|186.56|190.14|187.34|190.39|187.59|189.23|186.43|0
1686792300000|2023-06-15 01:25:00|190.07|187.27|190.52|187.72|190.78|187.98|189.88|187.08|0
1686792600000|2023-06-15 01:30:00|190.39|187.59|190.39|187.59|190.65|187.85|189.87|187.07|0
1686792900000|2023-06-15 01:35:00|190.26|187.46|190|187.2|190.78|187.98|189.87|187.07|0
1686793200000|2023-06-15 01:40:00|190.13|187.33|191.04|188.24|191.04|188.24|190.13|187.33|0
1686793500000|2023-06-15 01:45:00|191.17|188.37|191.68|188.88|191.68|188.88|191.16|188.36|0
1686793800000|2023-06-15 01:50:00|191.55|188.75|190.9|188.1|191.68|188.88|190.51|187.71|0
1686794100000|2023-06-15 01:55:00|191.03|188.23|190.77|187.97|191.16|188.36|190.77|187.97|0
1686794400000|2023-06-15 02:00:00|190.9|188.1|190.9|188.1|191.42|188.62|190.64|187.84|0
1686794700000|2023-06-15 02:05:00|190.84|188.04|191.03|188.23|191.03|188.23|190.64|187.84|0
1686795000000|2023-06-15 02:10:00|191.16|188.36|191.29|188.49|191.81|189.01|191.03|188.23|0
1686795300000|2023-06-15 02:15:00|191.22|188.42|191.02|188.22|191.29|188.49|190.77|187.97|0
1686795600000|2023-06-15 02:20:00|190.96|188.16|191.02|188.22|191.02|188.22|190.76|187.96|0
1686795900000|2023-06-15 02:25:00|190.89|188.09|190.76|187.96|191.15|188.35|190.63|187.83|0
1686796200000|2023-06-15 02:30:00|190.63|187.83|191.15|188.35|191.41|188.61|190.5|187.7|0
1686796500000|2023-06-15 02:35:00|191.02|188.22|190.37|187.57|191.09|188.29|190.24|187.44|0
1686796800000|2023-06-15 02:40:00|190.5|187.7|190.89|188.09|191.15|188.35|190.5|187.7|0
1686797100000|2023-06-15 02:45:00|190.76|187.96|190.5|187.7|190.95|188.15|190.37|187.57|0
1686797400000|2023-06-15 02:50:00|190.56|187.76|189.85|187.05|190.56|187.76|189.85|187.05|0
1686797700000|2023-06-15 02:55:00|189.72|186.92|189.98|187.18|189.98|187.18|189.59|186.79|0
1686798000000|2023-06-15 03:00:00|189.85|187.05|189.85|187.05|190.1|187.3|189.72|186.92|0
1686798300000|2023-06-15 03:05:00|189.97|187.17|189.33|186.53|189.97|187.17|189.2|186.4|0
1686798600000|2023-06-15 03:10:00|189.46|186.66|189.33|186.53|189.71|186.91|189.2|186.4|0
1686798900000|2023-06-15 03:15:00|189.26|186.46|189.58|186.78|189.58|186.78|189.07|186.27|0
1686799200000|2023-06-15 03:20:00|189.45|186.65|189.19|186.39|189.71|186.91|189.07|186.27|0
1686799500000|2023-06-15 03:25:00|189.07|186.27|189.19|186.39|189.45|186.65|189.06|186.26|0
1686799800000|2023-06-15 03:30:00|189.26|186.46|188.93|186.13|189.32|186.52|188.93|186.13|0
1686800100000|2023-06-15 03:35:00|188.8|186|188.8|186|188.8|186|188.42|185.62|0
1686800400000|2023-06-15 03:40:00|188.87|186.07|188.54|185.74|188.87|186.07|188.42|185.62|0
1686800700000|2023-06-15 03:45:00|188.48|185.68|188.67|185.87|188.8|186|188.48|185.68|0
1686801000000|2023-06-15 03:50:00|188.54|185.74|188.67|185.87|188.67|185.87|188.54|185.74|0
1686801300000|2023-06-15 03:55:00|188.8|186|188.41|185.61|188.8|186|188.28|185.48|0
1686801600000|2023-06-15 04:00:00|188.35|185.55|188.28|185.48|188.54|185.74|188.22|185.42|0
1686801900000|2023-06-15 04:05:00|188.41|185.61|188.02|185.22|188.41|185.61|187.89|185.09|0
1686802200000|2023-06-15 04:10:00|188.15|185.35|188.28|185.48|188.54|185.74|188.15|185.35|0
1686802500000|2023-06-15 04:15:00|188.15|185.35|187.76|184.96|188.15|185.35|187.63|184.83|0
1686802800000|2023-06-15 04:20:00|187.89|185.09|187.76|184.96|187.89|185.09|187.51|184.71|0
1686803100000|2023-06-15 04:25:00|187.89|185.09|188.14|185.34|188.21|185.41|187.76|184.96|0
1686803400000|2023-06-15 04:30:00|188.27|185.47|187.89|185.09|188.47|185.67|187.89|185.09|0
1686803700000|2023-06-15 04:35:00|187.76|184.96|188.01|185.21|188.01|185.21|187.76|184.96|0
1686804000000|2023-06-15 04:40:00|188.08|185.28|188.27|185.47|188.4|185.6|188.01|185.21|0
1686804300000|2023-06-15 04:45:00|188.14|185.34|188.01|185.21|188.14|185.34|187.88|185.08|0
1686804600000|2023-06-15 04:50:00|188.14|185.34|188.01|185.21|188.14|185.34|187.88|185.08|0
1686804900000|2023-06-15 04:55:00|188.14|185.34|188.13|185.33|188.33|185.53|188.13|185.33|0
1686805200000|2023-06-15 05:00:00|188.01|185.21|188.9|186.1|188.91|186.11|188.01|185.21|0
1686805500000|2023-06-15 05:05:00|188.78|185.98|188.77|185.97|189.16|186.36|188.52|185.72|0
1686805800000|2023-06-15 05:10:00|188.65|185.85|189.03|186.23|189.29|186.49|188.65|185.85|0
1686806100000|2023-06-15 05:15:00|188.97|186.17|188.39|185.59|188.97|186.17|188.26|185.46|0
1686806400000|2023-06-15 05:20:00|188.26|185.46|188.51|185.71|188.64|185.84|188|185.2|0
1686806700000|2023-06-15 05:25:00|188.58|185.78|187.42|184.62|188.64|185.84|187.23|184.43|0
1686807000000|2023-06-15 05:30:00|187.36|184.56|187.35|184.55|187.61|184.81|186.84|184.04|0
1686807300000|2023-06-15 05:35:00|187.29|184.49|187.87|185.07|187.99|185.19|187.1|184.3|0
1686807600000|2023-06-15 05:40:00|187.99|185.19|188.12|185.32|188.38|185.58|187.74|184.94|0
1686807900000|2023-06-15 05:45:00|187.99|185.19|188.38|185.58|188.38|185.58|187.73|184.93|0
1686808200000|2023-06-15 05:50:00|188.44|185.64|188.5|185.7|188.7|185.9|188.25|185.45|0
1686808500000|2023-06-15 05:55:00|188.63|185.83|188.12|185.32|188.63|185.83|187.99|185.19|0
1686808800000|2023-06-15 06:00:00|187.99|185.19|189.79|186.99|189.79|186.99|187.99|185.19|0
1686809100000|2023-06-15 06:05:00|189.59|187.19|189.01|186.61|189.59|187.19|188.56|186.16|0
1686809400000|2023-06-15 06:10:00|188.94|186.54|188.81|186.41|188.94|186.54|188.68|186.28|0
1686809700000|2023-06-15 06:15:00|188.94|186.54|190.1|187.7|190.17|187.77|188.81|186.41|0
1686810000000|2023-06-15 06:20:00|190.23|187.83|189.32|186.92|190.23|187.83|189.32|186.92|0
1686810300000|2023-06-15 06:25:00|189.45|187.05|190.23|187.83|190.75|188.35|189.45|187.05|0
1686810600000|2023-06-15 06:30:00|190.29|187.89|190.74|188.34|190.87|188.47|190.23|187.83|0
1686810900000|2023-06-15 06:35:00|190.68|188.28|190.94|188.54|191.52|189.12|190.48|188.08|0
1686811200000|2023-06-15 06:40:00|191|188.6|190.74|188.34|191|188.6|190.48|188.08|0
1686811500000|2023-06-15 06:45:00|190.87|188.47|190.87|188.47|191|188.6|190.35|187.95|0
1686811800000|2023-06-15 06:50:00|190.74|188.34|190.22|187.82|190.87|188.47|190.22|187.82|0
1686812100000|2023-06-15 06:55:00|190.09|187.69|190.09|187.69|190.22|187.82|189.83|187.43|0
1686812400000|2023-06-15 07:00:00|190.22|187.82|192.82|190.42|192.95|190.55|190.22|187.82|0
1686812700000|2023-06-15 07:05:00|192.69|190.29|192.68|190.28|193.08|190.68|191.9|189.5|0
1686813000000|2023-06-15 07:10:00|192.81|190.41|192.42|190.02|193.34|190.94|192.29|189.89|0
1686813300000|2023-06-15 07:15:00|192.29|189.89|191.38|188.98|192.42|190.02|191.38|188.98|0
1686813600000|2023-06-15 07:20:00|191.25|188.85|191.51|189.11|191.51|189.11|190.6|188.2|0
1686813900000|2023-06-15 07:25:00|191.57|189.17|191.24|188.84|191.77|189.37|191.24|188.84|0
1686814200000|2023-06-15 07:30:00|191.11|188.71|190.46|188.06|191.18|188.78|190.21|187.81|0
1686814500000|2023-06-15 07:35:00|190.59|188.19|191.5|189.1|191.89|189.49|190.59|188.19|0
1686814800000|2023-06-15 07:40:00|191.44|189.04|191.5|189.1|192.28|189.88|191.24|188.84|0
1686815100000|2023-06-15 07:45:00|191.37|188.97|190.07|187.67|191.37|188.97|190.07|187.67|0
1686815400000|2023-06-15 07:50:00|189.94|187.54|189.94|187.54|190.2|187.8|189.81|187.41|0
1686815700000|2023-06-15 07:55:00|189.81|187.41|189.42|187.02|190.2|187.8|189.17|186.77|0
1686816000000|2023-06-15 08:00:00|189.55|187.15|188.9|186.5|189.81|187.41|188.71|186.31|0
1686816300000|2023-06-15 08:05:00|189.03|186.63|189.55|187.15|190.32|187.92|189.03|186.63|0
1686816600000|2023-06-15 08:10:00|189.68|187.28|189.93|187.53|190.32|187.92|189.68|187.28|0
1686816900000|2023-06-15 08:15:00|190.06|187.66|189.03|186.63|190.06|187.66|188.9|186.5|0
1686817200000|2023-06-15 08:20:00|189.16|186.76|189.93|187.53|190.13|187.73|188.9|186.5|0
1686817500000|2023-06-15 08:25:00|190.13|187.73|190.32|187.92|190.45|188.05|189.93|187.53|0
1686817800000|2023-06-15 08:30:00|190.45|188.05|190.83|188.43|190.9|188.5|190.19|187.79|0
1686818100000|2023-06-15 08:35:00|190.7|188.3|191.35|188.95|191.35|188.95|190.57|188.17|0
1686818400000|2023-06-15 08:40:00|191.48|189.08|192.91|190.51|193.18|190.78|191.48|189.08|0
1686818700000|2023-06-15 08:45:00|193.05|190.65|192.65|190.25|193.44|191.04|192.39|189.99|0
1686819000000|2023-06-15 08:50:00|192.78|190.38|192.13|189.73|192.91|190.51|192|189.6|0
1686819300000|2023-06-15 08:55:00|192.26|189.86|192.91|190.51|193.17|190.77|192.13|189.73|0
1686819600000|2023-06-15 09:00:00|193.11|190.71|192.39|189.99|193.17|190.77|192.13|189.73|0
1686819900000|2023-06-15 09:05:00|192.26|189.86|193.04|190.64|193.3|190.9|192.26|189.86|0
1686820200000|2023-06-15 09:10:00|192.91|190.51|192.51|190.11|192.91|190.51|192.25|189.85|0
1686820500000|2023-06-15 09:15:00|192.64|190.24|193.69|191.29|193.82|191.42|192.51|190.11|0
1686820800000|2023-06-15 09:20:00|193.82|191.42|194.61|192.21|194.87|192.47|193.43|191.03|0
1686821100000|2023-06-15 09:25:00|194.74|192.34|194.54|192.14|195|192.6|194.21|191.81|0
1686821400000|2023-06-15 09:30:00|194.6|192.2|193.68|191.28|194.6|192.2|193.16|190.76|0
1686821700000|2023-06-15 09:35:00|193.82|191.42|193.68|191.28|194.08|191.68|193.16|190.76|0
1686822000000|2023-06-15 09:40:00|193.81|191.41|193.29|190.89|194.08|191.68|193.16|190.76|0
1686822300000|2023-06-15 09:45:00|193.36|190.96|194.47|192.07|194.47|192.07|193.03|190.63|0
1686822600000|2023-06-15 09:50:00|194.4|192|195.12|192.72|195.12|192.72|193.81|191.41|0
1686822900000|2023-06-15 09:55:00|195.06|192.66|194.07|191.67|195.12|192.72|193.81|191.41|0
1686823200000|2023-06-15 10:00:00|194.2|191.8|193.94|191.54|194.33|191.93|193.68|191.28|0
1686823500000|2023-06-15 10:05:00|193.81|191.41|194.2|191.8|194.33|191.93|193.41|191.01|0
1686823800000|2023-06-15 10:10:00|194.33|191.93|194.98|192.58|195.12|192.72|193.93|191.53|0
1686824100000|2023-06-15 10:15:00|194.72|192.32|195.64|193.24|195.91|193.51|194.33|191.93|0
1686824400000|2023-06-15 10:20:00|195.51|193.11|196.17|193.77|196.17|193.77|194.98|192.58|0
1686824700000|2023-06-15 10:25:00|196.24|193.84|195.64|193.24|196.57|194.17|195.51|193.11|0
1686825000000|2023-06-15 10:30:00|195.51|193.11|196.83|194.43|196.96|194.56|195.37|192.97|0
1686825300000|2023-06-15 10:35:00|196.96|194.56|197.09|194.69|197.09|194.69|196.56|194.16|0
1686825600000|2023-06-15 10:40:00|197.22|194.82|197.22|194.82|197.49|195.09|197.09|194.69|0
1686825900000|2023-06-15 10:45:00|197.09|194.69|197.49|195.09|197.69|195.29|196.82|194.42|0
1686826200000|2023-06-15 10:50:00|197.62|195.22|197.22|194.82|197.75|195.35|197.09|194.69|0
1686826500000|2023-06-15 10:55:00|197.15|194.75|196.95|194.55|197.22|194.82|196.76|194.36|0
1686826800000|2023-06-15 11:00:00|196.82|194.42|196.42|194.02|196.82|194.42|196.02|193.62|0
1686827100000|2023-06-15 11:05:00|196.55|194.15|196.01|193.61|197.35|194.95|195.87|193.47|0
1686827400000|2023-06-15 11:10:00|196.14|193.74|196.54|194.14|197.07|194.67|196.14|193.74|0
1686827700000|2023-06-15 11:15:00|196.4|194|196.67|194.27|196.8|194.4|196|193.6|0
1686828000000|2023-06-15 11:20:00|196.53|194.13|197.12|194.72|197.65|195.25|195.74|193.34|0
1686828300000|2023-06-15 11:25:00|196.99|194.59|196.99|194.59|197.52|195.12|196.86|194.46|0
1686828600000|2023-06-15 11:30:00|196.86|194.46|195.66|193.26|196.99|194.59|195.66|193.26|0
1686828900000|2023-06-15 11:35:00|195.8|193.4|197.38|194.98|197.38|194.98|195.8|193.4|0
1686829200000|2023-06-15 11:40:00|197.25|194.85|196.85|194.45|197.25|194.85|196.59|194.19|0
1686829500000|2023-06-15 11:45:00|196.98|194.58|196.32|193.92|196.98|194.58|195.92|193.52|0
1686829800000|2023-06-15 11:50:00|196.19|193.79|196.19|193.79|196.32|193.92|195.53|193.13|0
1686830100000|2023-06-15 11:55:00|196.05|193.65|196.05|193.65|196.32|193.92|195.79|193.39|0
1686830400000|2023-06-15 12:00:00|196.12|193.72|195.39|192.99|196.18|193.78|195.13|192.73|0
1686830700000|2023-06-15 12:05:00|195.33|192.93|195.52|193.12|196.18|193.78|195.26|192.86|0
1686831000000|2023-06-15 12:10:00|195.65|193.25|194.99|192.59|195.92|193.52|194.73|192.33|0
1686831300000|2023-06-15 12:15:00|195.06|192.66|196.44|194.04|196.97|194.57|195.06|192.66|0
1686831600000|2023-06-15 12:20:00|196.57|194.17|197.37|194.97|197.63|195.23|196.05|193.65|0
1686831900000|2023-06-15 12:25:00|197.44|195.04|197.04|194.64|198.03|195.63|196.91|194.51|0
1686832200000|2023-06-15 12:30:00|198.03|195.63|197.1|194.7|198.03|195.63|195.32|192.92|0
1686832500000|2023-06-15 12:35:00|197.23|194.83|200.7|198.3|200.7|198.3|196.97|194.57|0
1686832800000|2023-06-15 12:40:00|200.83|198.43|198.69|196.29|200.83|198.43|198.56|196.16|0
1686833100000|2023-06-15 12:45:00|198.82|196.42|195.9|193.5|198.96|196.56|195.77|193.37|0
1686833400000|2023-06-15 12:50:00|196.17|193.77|194.45|192.05|196.3|193.9|194.39|191.99|0
1686833700000|2023-06-15 12:55:00|194.32|191.92|195.11|192.71|195.38|192.98|194.32|191.92|0
1686834000000|2023-06-15 13:00:00|194.98|192.58|193.93|191.53|195.9|193.5|193.93|191.53|0
1686834300000|2023-06-15 13:05:00|193.8|191.4|193.4|191|194.58|192.18|193.27|190.87|0
1686834600000|2023-06-15 13:10:00|193.53|191.13|194.32|191.92|194.84|192.44|193.4|191|0
1686834900000|2023-06-15 13:15:00|194.45|192.05|191.7|189.3|194.45|192.05|191.7|189.3|0
1686835200000|2023-06-15 13:20:00|191.57|189.17|192.74|190.34|192.74|190.34|191.57|189.17|0
1686835500000|2023-06-15 13:25:00|193|190.6|193.4|191|193.53|191.13|192.22|189.82|0
1686835800000|2023-06-15 13:30:00|193.26|190.86|192.61|190.21|193.66|191.26|191.31|188.91|0
1686836100000|2023-06-15 13:35:00|192.87|190.47|189.49|187.09|193.13|190.73|188.85|186.45|0
1686836400000|2023-06-15 13:40:00|189.36|186.96|186.52|184.12|189.96|187.56|186.52|184.12|0
1686836700000|2023-06-15 13:45:00|186.65|184.25|185.32|182.92|187.03|184.63|183.35|180.95|0
1686837000000|2023-06-15 13:50:00|184.81|182.41|183.44|181.04|185.07|182.67|182.17|179.77|0
1686837300000|2023-06-15 13:55:00|183.94|181.54|183.31|180.91|184.81|182.41|183.06|180.66|0
1686837600000|2023-06-15 14:00:00|182.81|180.41|181.69|179.29|184.44|182.04|181.32|178.92|0
1686837900000|2023-06-15 14:05:00|181.44|179.04|181.28|178.88|183.89|181.49|180.05|177.65|0
1686838200000|2023-06-15 14:10:00|181.16|178.76|181.9|179.5|182.64|180.24|180.54|178.14|0
1686838500000|2023-06-15 14:15:00|182.02|179.62|182.64|180.24|184.14|181.74|181.77|179.37|0
1686838800000|2023-06-15 14:20:00|182.52|180.12|182.89|180.49|183.64|181.24|180.78|178.38|0
1686839100000|2023-06-15 14:25:00|182.64|180.24|180.17|177.77|182.64|180.24|179.43|177.03|0
1686839400000|2023-06-15 14:30:00|179.92|177.52|181.97|179.57|183.51|181.11|179.8|177.4|0
1686839700000|2023-06-15 14:35:00|182.22|179.82|184.71|182.31|185.22|182.82|182.01|179.61|0
1686840000000|2023-06-15 14:40:00|184.97|182.57|181.85|179.45|185.09|182.69|181.35|178.95|0
1686840300000|2023-06-15 14:45:00|181.97|179.57|179.87|177.47|181.97|179.57|178.64|176.24|0
1686840600000|2023-06-15 14:50:00|179.62|177.22|180.85|178.45|182.46|180.06|179.62|177.22|0
1686840900000|2023-06-15 14:55:00|181.1|178.7|180.36|177.96|181.72|179.32|179.74|177.34|0
1686841200000|2023-06-15 15:00:00|180.23|177.83|178.76|176.36|180.6|178.2|178.64|176.24|0
1686841500000|2023-06-15 15:05:00|178.88|176.48|179.25|176.85|181.1|178.7|178.27|175.87|0
1686841800000|2023-06-15 15:10:00|179|176.6|178.02|175.62|179.62|177.22|177.41|175.01|0
1686842100000|2023-06-15 15:15:00|178.14|175.74|179.44|177.04|179.68|177.28|176.07|173.67|0
1686842400000|2023-06-15 15:20:00|179.56|177.16|177.98|175.58|179.68|177.28|177.74|175.34|0
1686842700000|2023-06-15 15:25:00|178.22|175.82|175.93|173.53|178.34|175.94|175.93|173.53|0
1686843000000|2023-06-15 15:30:00|176.17|173.77|176.65|174.25|177.98|175.58|176.17|173.77|0
1686843300000|2023-06-15 15:35:00|176.77|174.37|174.73|172.33|176.77|174.37|174.37|171.97|0
1686843600000|2023-06-15 15:40:00|174.49|172.09|177.01|174.61|177.37|174.97|174.01|171.61|0
1686843900000|2023-06-15 15:45:00|176.89|174.49|178.5|176.1|179.11|176.71|176.17|173.77|0
1686844200000|2023-06-15 15:50:00|178.26|175.86|176.69|174.29|178.87|176.47|176.57|174.17|0
1686844500000|2023-06-15 15:55:00|176.81|174.41|176.15|173.75|177.17|174.77|175.97|173.57|0
1686844800000|2023-06-15 16:00:00|176.21|173.81|176.09|173.69|176.45|174.05|175.37|172.97|0
1686845100000|2023-06-15 16:05:00|175.97|173.57|175.84|173.44|176.93|174.53|175.72|173.32|0
1686845400000|2023-06-15 16:10:00|175.72|173.32|177.65|175.25|177.77|175.37|175.6|173.2|0
1686845700000|2023-06-15 16:15:00|177.53|175.13|176.44|174.04|177.77|175.37|176.32|173.92|0
1686846000000|2023-06-15 16:20:00|176.68|174.28|175.24|172.84|176.68|174.28|174.76|172.36|0
1686846300000|2023-06-15 16:25:00|175.36|172.96|175.24|172.84|175.6|173.2|174.88|172.48|0
1686846600000|2023-06-15 16:30:00|175.12|172.72|176.2|173.8|176.56|174.16|174.4|172|0
1686846900000|2023-06-15 16:35:00|176.08|173.68|175.35|172.95|176.8|174.4|175.23|172.83|0
1686847200000|2023-06-15 16:40:00|175.23|172.83|175.35|172.95|175.59|173.19|174.1|171.7|0
1686847500000|2023-06-15 16:45:00|175.23|172.83|175.71|173.31|176.79|174.39|175.23|172.83|0
1686847800000|2023-06-15 16:50:00|175.59|173.19|175.83|173.43|176.31|173.91|175.35|172.95|0
1686848100000|2023-06-15 16:55:00|176.07|173.67|175.45|173.05|176.67|174.27|175.33|172.93|0
1686848400000|2023-06-15 17:00:00|175.57|173.17|176.65|174.25|177.01|174.61|175.33|172.93|0
1686848700000|2023-06-15 17:05:00|176.77|174.37|177.98|175.58|178.34|175.94|176.17|173.77|0
1686849000000|2023-06-15 17:10:00|177.86|175.46|178.7|176.3|178.7|176.3|177.01|174.61|0
1686849300000|2023-06-15 17:15:00|178.82|176.42|177.97|175.57|178.94|176.54|177.85|175.45|0
1686849600000|2023-06-15 17:20:00|178.09|175.69|176.52|174.12|178.09|175.69|176.28|173.88|0
1686849900000|2023-06-15 17:25:00|176.76|174.36|175.32|172.92|176.89|174.49|175.32|172.92|0
1686850200000|2023-06-15 17:30:00|175.2|172.8|174.84|172.44|175.32|172.92|174.67|172.27|0
1686850500000|2023-06-15 17:35:00|174.96|172.56|175.2|172.8|175.8|173.4|174.25|171.85|0
1686850800000|2023-06-15 17:40:00|175.32|172.92|173.77|171.37|175.56|173.16|173.29|170.89|0
1686851100000|2023-06-15 17:45:00|173.65|171.25|172.34|169.94|173.65|171.25|172.22|169.82|0
1686851400000|2023-06-15 17:50:00|172.46|170.06|171.63|169.23|172.7|170.3|171.63|169.23|0
1686851700000|2023-06-15 17:55:00|171.51|169.11|171.22|168.82|171.51|169.11|170.57|168.17|0
1686852000000|2023-06-15 18:00:00|171.28|168.88|171.04|168.64|171.28|168.88|169.87|167.47|0
1686852300000|2023-06-15 18:05:00|170.92|168.52|172.45|170.05|173.4|171|170.92|168.52|0
1686852600000|2023-06-15 18:10:00|172.57|170.17|172.81|170.41|172.81|170.41|171.51|169.11|0
1686852900000|2023-06-15 18:15:00|172.92|170.52|172.8|170.4|173.04|170.64|171.98|169.58|0
1686853200000|2023-06-15 18:20:00|173.04|170.64|171.5|169.1|173.28|170.88|171.27|168.87|0
1686853500000|2023-06-15 18:25:00|171.38|168.98|170.74|168.34|171.97|169.57|169.97|167.57|0
1686853800000|2023-06-15 18:30:00|170.44|168.04|169.27|166.87|170.56|168.16|169.04|166.64|0
1686854100000|2023-06-15 18:35:00|169.15|166.75|170.54|168.14|170.54|168.14|167.52|165.12|0
1686854400000|2023-06-15 18:40:00|170.43|168.03|168.46|166.06|170.43|168.03|168.34|165.94|0
1686854700000|2023-06-15 18:45:00|168.34|165.94|168.45|166.05|169.5|167.1|168.11|165.71|0
1686855000000|2023-06-15 18:50:00|168.69|166.29|165.59|163.19|168.69|166.29|165.59|163.19|0
1686855300000|2023-06-15 18:55:00|165.82|163.42|164.68|162.28|166.39|163.99|163.55|161.15|0
1686855600000|2023-06-15 19:00:00|164|161.6|166.96|164.56|167.3|164.9|163.77|161.37|0
1686855900000|2023-06-15 19:05:00|166.73|164.33|166.61|164.21|168.68|166.28|166.27|163.87|0
1686856200000|2023-06-15 19:10:00|167.18|164.78|165.13|162.73|167.3|164.9|165.13|162.73|0
1686856500000|2023-06-15 19:15:00|164.9|162.5|167.45|165.05|167.79|165.39|164.11|161.71|0
1686856800000|2023-06-15 19:20:00|167.33|164.93|168.25|165.85|168.71|166.31|166.82|164.42|0
1686857100000|2023-06-15 19:25:00|168.13|165.73|167.1|164.7|168.94|166.54|167.1|164.7|0
1686857400000|2023-06-15 19:30:00|167.33|164.93|167.56|165.16|167.56|165.16|166.19|163.79|0
1686857700000|2023-06-15 19:35:00|167.44|165.04|168.44|166.04|169.63|167.23|167.44|165.04|0
1686858000000|2023-06-15 19:40:00|168.21|165.81|168.09|165.69|168.56|166.16|166.83|164.43|0
1686858300000|2023-06-15 19:45:00|168.21|165.81|165.96|163.56|168.79|166.39|165.85|163.45|0
1686858600000|2023-06-15 19:50:00|165.73|163.33|167.34|164.94|167.46|165.06|164.48|162.08|0
1686858900000|2023-06-15 19:55:00|167.8|165.4|168.26|165.86|170.7|168.3|167.8|165.4|0
1686859200000|2023-06-15 20:00:00|169.54|167.14|169.51|167.11|169.77|167.37|167.88|165.48|0
1686859500000|2023-06-15 20:05:00|169.63|167.23|169.98|167.58|170.45|168.05|169.34|166.94|0
1686859800000|2023-06-15 20:10:00|169.86|167.46|170.44|168.04|170.91|168.51|169.63|167.23|0
1686860100000|2023-06-15 20:15:00|170.88|168.08|169.59|166.79|170.88|168.08|169.59|166.79|0
1686860400000|2023-06-15 20:20:00|169.71|166.91|169.82|167.02|169.82|167.02|169.36|166.56|0
1686860700000|2023-06-15 20:25:00|169.94|167.14|169.47|166.67|169.94|167.14|169.47|166.67|0
1686861000000|2023-06-15 20:30:00|169.59|166.79|170.17|167.37|170.29|167.49|169.59|166.79|0
1686861300000|2023-06-15 20:35:00|170.29|167.49|170.17|167.37|170.4|167.6|170.05|167.25|0
1686861600000|2023-06-15 20:40:00|170.28|167.48|170.17|167.37|170.28|167.48|169.93|167.13|0
1686861900000|2023-06-15 20:45:00|170.28|167.48|170.16|167.36|170.52|167.72|170.05|167.25|0
1686862200000|2023-06-15 20:50:00|170.28|167.48|169.93|167.13|170.28|167.48|169.7|166.9|0
1686862500000|2023-06-15 20:55:00|169.81|167.01|170.1|167.3|170.39|167.59|169.75|166.95|0
1686862800000|2023-06-15 21:00:00|170.18|167.38|169.66|166.86|170.18|167.38|169.65|166.85|0
1686863100000|2023-06-15 21:05:00|169.64|166.84|169.75|166.95|169.83|167.03|169.64|166.84|0
1686863400000|2023-06-15 21:10:00|169.82|167.02|169.67|166.87|169.87|167.07|169.67|166.87|0
1686863700000|2023-06-15 21:15:00|169.59|166.79|169.67|166.87|169.67|166.87|169.59|166.79|0
1686864300000|2023-06-15 21:25:00|169.66|166.86|169.45|166.65|169.69|166.89|169.25|166.45|0
1686864600000|2023-06-15 21:30:00|169.25|166.45|169.35|166.55|169.47|166.67|169.24|166.44|0
1686864900000|2023-06-15 21:35:00|169.14|166.34|169.16|166.36|169.16|166.36|168.69|165.89|0
1686865200000|2023-06-15 21:40:00|169.17|166.37|169.16|166.36|169.17|166.37|168.97|166.17|0
1686865500000|2023-06-15 21:45:00|169.14|166.34|169.19|166.39|169.19|166.39|169.14|166.34|0
1686865800000|2023-06-15 21:50:00|169.26|166.46|169.31|166.51|169.36|166.56|169.19|166.39|0
1686866100000|2023-06-15 21:55:00|169.32|166.52|169.01|166.21|169.38|166.58|169.01|166.21|0
1686866400000|2023-06-15 22:00:00|169.5|166.7|170.61|167.81|170.72|167.92|169.5|166.7|0
1686866700000|2023-06-15 22:05:00|170.55|167.75|170.49|167.69|170.61|167.81|170.25|167.45|0
1686867000000|2023-06-15 22:10:00|170.37|167.57|170.31|167.51|170.37|167.57|169.67|166.87|0
1686867300000|2023-06-15 22:15:00|170.37|167.57|170.25|167.45|170.37|167.57|169.43|166.63|0
1686867600000|2023-06-15 22:20:00|170.13|167.33|170.6|167.8|170.6|167.8|170.02|167.22|0
1686867900000|2023-06-15 22:25:00|170.48|167.68|170.07|167.27|170.6|167.8|170.01|167.21|0
1686868200000|2023-06-15 22:30:00|170.01|167.21|170.71|167.91|170.83|168.03|169.9|167.1|0
1686868500000|2023-06-15 22:35:00|170.83|168.03|170.95|168.15|171.06|168.26|170.71|167.91|0
1686868800000|2023-06-15 22:40:00|170.89|168.09|170.94|168.14|171.18|168.38|170.71|167.91|0
1686869100000|2023-06-15 22:45:00|171.01|168.21|171.3|168.5|171.3|168.5|170.71|167.91|0
1686869400000|2023-06-15 22:50:00|171.36|168.56|171.29|168.49|171.41|168.61|171.18|168.38|0
1686869700000|2023-06-15 22:55:00|171.41|168.61|171.17|168.37|171.41|168.61|171.17|168.37|0
1686870000000|2023-06-15 23:00:00|171.06|168.26|170.59|167.79|171.17|168.37|170.59|167.79|0
1686870300000|2023-06-15 23:05:00|170.7|167.9|170.7|167.9|170.7|167.9|170.47|167.67|0
1686870600000|2023-06-15 23:10:00|170.65|167.85|170.53|167.73|170.7|167.9|170.47|167.67|0
1686870900000|2023-06-15 23:15:00|170.47|167.67|170.58|167.78|170.7|167.9|170.47|167.67|0
1686871200000|2023-06-15 23:20:00|170.64|167.84|170.46|167.66|170.7|167.9|170.46|167.66|0
1686871500000|2023-06-15 23:25:00|170.52|167.72|170.76|167.96|170.81|168.01|170.46|167.66|0
1686871800000|2023-06-15 23:30:00|170.81|168.01|170.93|168.13|171.05|168.25|170.7|167.9|0
1686872100000|2023-06-15 23:35:00|170.99|168.19|171.04|168.24|171.51|168.71|170.93|168.13|0
1686872400000|2023-06-15 23:40:00|170.99|168.19|170.57|167.77|170.99|168.19|170.46|167.66|0
1686872700000|2023-06-15 23:45:00|170.69|167.89|171.04|168.24|171.16|168.36|170.69|167.89|0
1686873000000|2023-06-15 23:50:00|170.92|168.12|170.92|168.12|171.04|168.24|170.8|168|0
1686873300000|2023-06-15 23:55:00|170.98|168.18|171.04|168.24|171.16|168.36|170.69|167.89|0
1686873600000|2023-06-16 00:00:00|171.15|168.35|171.27|168.47|171.39|168.59|171.04|168.24|0
1686873900000|2023-06-16 00:05:00|171.15|168.35|171.74|168.94|171.86|169.06|170.92|168.12|0
1686874200000|2023-06-16 00:10:00|171.62|168.82|171.74|168.94|171.97|169.17|171.38|168.58|0
1686874500000|2023-06-16 00:15:00|171.62|168.82|171.62|168.82|171.85|169.05|171.5|168.7|0
1686874800000|2023-06-16 00:20:00|171.74|168.94|171.97|169.17|172.09|169.29|171.5|168.7|0
1686875100000|2023-06-16 00:25:00|172.09|169.29|171.97|169.17|172.09|169.29|171.85|169.05|0
1686875400000|2023-06-16 00:30:00|172.03|169.23|172.67|169.87|172.79|169.99|171.97|169.17|0
1686875700000|2023-06-16 00:35:00|172.56|169.76|172.32|169.52|172.67|169.87|172.32|169.52|0
1686876000000|2023-06-16 00:40:00|172.2|169.4|172.32|169.52|172.43|169.63|172.08|169.28|0
1686876300000|2023-06-16 00:45:00|172.2|169.4|172.31|169.51|172.55|169.75|172.2|169.4|0
1686876600000|2023-06-16 00:50:00|172.43|169.63|172.67|169.87|172.79|169.99|172.31|169.51|0
1686876900000|2023-06-16 00:55:00|172.55|169.75|173.46|170.66|173.7|170.9|172.31|169.51|0
1686877200000|2023-06-16 01:00:00|173.52|170.72|172.64|169.84|173.58|170.78|172.64|169.84|0
1686877500000|2023-06-16 01:05:00|172.75|169.95|173.34|170.54|173.34|170.54|172.75|169.95|0
1686877800000|2023-06-16 01:10:00|173.46|170.66|173.22|170.42|173.46|170.66|173.22|170.42|0
1686878100000|2023-06-16 01:15:00|173.1|170.3|173.52|170.72|173.57|170.77|173.1|170.3|0
1686878400000|2023-06-16 01:20:00|173.46|170.66|173.57|170.77|173.93|171.13|173.46|170.66|0
1686878700000|2023-06-16 01:25:00|173.69|170.89|174.04|171.24|174.04|171.24|173.57|170.77|0
1686879000000|2023-06-16 01:30:00|173.99|171.19|174.4|171.6|174.51|171.71|173.92|171.12|0
1686879300000|2023-06-16 01:35:00|174.51|171.71|174.16|171.36|174.51|171.71|174.04|171.24|0
1686879600000|2023-06-16 01:40:00|174.22|171.42|173.92|171.12|174.45|171.65|173.8|171|0
1686879900000|2023-06-16 01:45:00|173.8|171|173.56|170.76|173.8|171|173.33|170.53|0
1686880200000|2023-06-16 01:50:00|173.68|170.88|173.68|170.88|173.8|171|173.56|170.76|0
1686880500000|2023-06-16 01:55:00|173.8|171|174.27|171.47|174.27|171.47|173.68|170.88|0
1686880800000|2023-06-16 02:00:00|174.15|171.35|174.62|171.82|174.62|171.82|174.03|171.23|0
1686881100000|2023-06-16 02:05:00|174.5|171.7|174.5|171.7|174.62|171.82|174.38|171.58|0
1686881400000|2023-06-16 02:10:00|174.56|171.76|174.5|171.7|174.74|171.94|174.38|171.58|0
1686881700000|2023-06-16 02:15:00|174.38|171.58|174.38|171.58|174.62|171.82|174.26|171.46|0
1686882000000|2023-06-16 02:20:00|174.62|171.82|174.26|171.46|174.85|172.05|174.26|171.46|0
1686882300000|2023-06-16 02:25:00|174.14|171.34|174.38|171.58|174.38|171.58|174.02|171.22|0
1686882600000|2023-06-16 02:30:00|174.26|171.46|174.14|171.34|174.38|171.58|174.14|171.34|0
1686882900000|2023-06-16 02:35:00|174.2|171.4|174.2|171.4|174.26|171.46|174.02|171.22|0
1686883200000|2023-06-16 02:40:00|174.14|171.34|174.25|171.45|174.49|171.69|174.14|171.34|0
1686883500000|2023-06-16 02:45:00|174.14|171.34|174.13|171.33|174.37|171.57|173.78|170.98|0
1686883800000|2023-06-16 02:50:00|174.02|171.22|173.66|170.86|174.08|171.28|173.42|170.62|0
1686884100000|2023-06-16 02:55:00|173.54|170.74|174.13|171.33|174.13|171.33|173.42|170.62|0
1686884400000|2023-06-16 03:00:00|174.01|171.21|173.54|170.74|174.01|171.21|173.42|170.62|0
1686884700000|2023-06-16 03:05:00|173.42|170.62|174.01|171.21|174.01|171.21|173.3|170.5|0
1686885000000|2023-06-16 03:10:00|174.13|171.33|174.24|171.44|174.36|171.56|173.89|171.09|0
1686885300000|2023-06-16 03:15:00|174.19|171.39|174.6|171.8|174.6|171.8|174.12|171.32|0
1686885600000|2023-06-16 03:20:00|174.54|171.74|174.24|171.44|174.6|171.8|174.24|171.44|0
1686885900000|2023-06-16 03:25:00|174.3|171.5|173.77|170.97|174.3|171.5|173.77|170.97|0
1686886200000|2023-06-16 03:30:00|173.65|170.85|173.17|170.37|173.88|171.08|172.94|170.14|0
1686886500000|2023-06-16 03:35:00|173.12|170.32|173.41|170.61|173.76|170.96|173.12|170.32|0
1686886800000|2023-06-16 03:40:00|173.47|170.67|173.05|170.25|173.53|170.73|172.82|170.02|0
1686887100000|2023-06-16 03:45:00|172.94|170.14|173.29|170.49|173.29|170.49|172.94|170.14|0
1686887400000|2023-06-16 03:50:00|173.41|170.61|172.81|170.01|173.41|170.61|172.81|170.01|0
1686887700000|2023-06-16 03:55:00|172.93|170.13|172.34|169.54|172.93|170.13|172.23|169.43|0
1686888000000|2023-06-16 04:00:00|172.46|169.66|172.69|169.89|172.69|169.89|172.23|169.43|0
1686888300000|2023-06-16 04:05:00|172.64|169.84|172.22|169.42|172.69|169.89|172.22|169.42|0
1686888600000|2023-06-16 04:10:00|171.99|169.19|171.87|169.07|172.11|169.31|171.75|168.95|0
1686888900000|2023-06-16 04:15:00|171.75|168.95|171.4|168.6|171.87|169.07|171.28|168.48|0
1686889200000|2023-06-16 04:20:00|171.46|168.66|171.51|168.71|171.63|168.83|171.4|168.6|0
1686889500000|2023-06-16 04:25:00|171.4|168.6|171.4|168.6|171.51|168.71|171.28|168.48|0
1686889800000|2023-06-16 04:30:00|171.28|168.48|171.51|168.71|171.63|168.83|171.16|168.36|0
1686890100000|2023-06-16 04:35:00|171.57|168.77|171.63|168.83|171.74|168.94|171.51|168.71|0
1686890400000|2023-06-16 04:40:00|171.51|168.71|171.39|168.59|171.63|168.83|171.27|168.47|0
1686890700000|2023-06-16 04:45:00|171.51|168.71|171.97|169.17|171.97|169.17|171.39|168.59|0
1686891000000|2023-06-16 04:50:00|172.09|169.29|172.09|169.29|172.09|169.29|171.97|169.17|0
1686891300000|2023-06-16 04:55:00|171.97|169.17|172.09|169.29|172.21|169.41|171.85|169.05|0
1686891600000|2023-06-16 05:00:00|172.21|169.41|172.56|169.76|172.56|169.76|172.2|169.4|0
1686891900000|2023-06-16 05:05:00|172.44|169.64|172.44|169.64|172.44|169.64|172.09|169.29|0
1686892200000|2023-06-16 05:10:00|172.32|169.52|172.2|169.4|172.55|169.75|172.08|169.28|0
1686892500000|2023-06-16 05:15:00|172.08|169.28|171.85|169.05|172.2|169.4|171.85|169.05|0
1686892800000|2023-06-16 05:20:00|171.73|168.93|171.32|168.52|171.79|168.99|171.2|168.4|0
1686893100000|2023-06-16 05:25:00|171.38|168.58|171.38|168.58|171.38|168.58|170.74|167.94|0
1686893400000|2023-06-16 05:30:00|171.26|168.46|170.91|168.11|171.32|168.52|170.67|167.87|0
1686893700000|2023-06-16 05:35:00|171.02|168.22|170.91|168.11|171.26|168.46|170.79|167.99|0
1686894000000|2023-06-16 05:40:00|171.02|168.22|170.55|167.75|171.02|168.22|170.55|167.75|0
1686894300000|2023-06-16 05:45:00|170.67|167.87|170.67|167.87|170.79|167.99|170.55|167.75|0
1686894600000|2023-06-16 05:50:00|170.73|167.93|170.78|167.98|171.02|168.22|170.43|167.63|0
1686894900000|2023-06-16 05:55:00|171.02|168.22|170.43|167.63|171.37|168.57|170.14|167.34|0
1686895200000|2023-06-16 06:00:00|170.55|167.75|171.83|169.03|172.07|169.27|170.32|167.52|0
1686895500000|2023-06-16 06:05:00|171.63|169.23|171.16|168.76|171.63|169.23|170.93|168.53|0
1686895800000|2023-06-16 06:10:00|171.05|168.65|170.34|167.94|171.28|168.88|170.34|167.94|0
1686896100000|2023-06-16 06:15:00|170.46|168.06|169.24|166.84|170.75|168.35|169.18|166.78|0
1686896400000|2023-06-16 06:20:00|169.3|166.9|168.83|166.43|169.41|167.01|168.71|166.31|0
1686896700000|2023-06-16 06:25:00|168.95|166.55|169.06|166.66|169.41|167.01|168.83|166.43|0
1686897000000|2023-06-16 06:30:00|169.29|166.89|169.06|166.66|169.64|167.24|168.83|166.43|0
1686897300000|2023-06-16 06:35:00|168.94|166.54|169.52|167.12|169.64|167.24|168.83|166.43|0
1686897600000|2023-06-16 06:40:00|169.64|167.24|169.81|167.41|170.1|167.7|169.52|167.12|0
1686897900000|2023-06-16 06:45:00|169.75|167.35|169.87|167.47|170.22|167.82|169.63|167.23|0
1686898200000|2023-06-16 06:50:00|169.75|167.35|169.69|167.29|170.1|167.7|169.52|167.12|0
1686898500000|2023-06-16 06:55:00|169.75|167.35|170.21|167.81|170.45|168.05|169.75|167.35|0
1686898800000|2023-06-16 07:00:00|170.45|168.05|171.14|168.74|171.61|169.21|170.33|167.93|0
1686899100000|2023-06-16 07:05:00|171.26|168.86|172.2|169.8|172.49|170.09|171.14|168.74|0
1686899400000|2023-06-16 07:10:00|172.08|169.68|172.9|170.5|173.37|170.97|171.84|169.44|0
1686899700000|2023-06-16 07:15:00|173.02|170.62|171.84|169.44|173.02|170.62|171.72|169.32|0
1686900000000|2023-06-16 07:20:00|171.96|169.56|172.43|170.03|172.43|170.03|171.14|168.74|0
1686900300000|2023-06-16 07:25:00|172.31|169.91|171.49|169.09|172.43|170.03|171.37|168.97|0
1686900600000|2023-06-16 07:30:00|171.37|168.97|171.48|169.08|171.96|169.56|171.25|168.85|0
1686900900000|2023-06-16 07:35:00|171.37|168.97|171.25|168.85|171.72|169.32|170.55|168.15|0
1686901200000|2023-06-16 07:40:00|171.37|168.97|170.78|168.38|171.48|169.08|170.55|168.15|0
1686901500000|2023-06-16 07:45:00|170.84|168.44|170.66|168.26|171.13|168.73|170.31|167.91|0
1686901800000|2023-06-16 07:50:00|170.72|168.32|170.89|168.49|171.01|168.61|170.43|168.03|0
1686902100000|2023-06-16 07:55:00|170.78|168.38|170.66|168.26|171.01|168.61|170.08|167.68|0
1686902400000|2023-06-16 08:00:00|170.77|168.37|170.42|168.02|170.77|168.37|169.96|167.56|0
1686902700000|2023-06-16 08:05:00|170.54|168.14|170.89|168.49|171.01|168.61|170.42|168.02|0
1686903000000|2023-06-16 08:10:00|170.77|168.37|170.89|168.49|170.95|168.55|170.42|168.02|0
1686903300000|2023-06-16 08:15:00|170.77|168.37|169.84|167.44|171|168.6|169.66|167.26|0
1686903600000|2023-06-16 08:20:00|169.72|167.32|169.37|166.97|169.95|167.55|169.25|166.85|0
1686903900000|2023-06-16 08:25:00|169.25|166.85|168.21|165.81|169.31|166.91|168.09|165.69|0
1686904200000|2023-06-16 08:30:00|168.27|165.87|167.52|165.12|168.27|165.87|166.94|164.54|0
1686904500000|2023-06-16 08:35:00|167.63|165.23|167.17|164.77|167.86|165.46|167.17|164.77|0
1686904800000|2023-06-16 08:40:00|166.94|164.54|166.59|164.19|167.17|164.77|166.36|163.96|0
1686905100000|2023-06-16 08:45:00|166.48|164.08|167.34|164.94|167.63|165.23|166.13|163.73|0
1686905400000|2023-06-16 08:50:00|167.4|165|167.28|164.88|167.74|165.34|167.16|164.76|0
1686905700000|2023-06-16 08:55:00|167.16|164.76|166.82|164.42|167.16|164.76|166.7|164.3|0
1686906000000|2023-06-16 09:00:00|166.93|164.53|166.24|163.84|166.93|164.53|166.24|163.84|0
1686906300000|2023-06-16 09:05:00|166.13|163.73|166.24|163.84|166.81|164.41|166.13|163.73|0
1686906600000|2023-06-16 09:10:00|166.35|163.95|167.04|164.64|167.04|164.64|166.13|163.73|0
1686906900000|2023-06-16 09:15:00|166.99|164.59|166.81|164.41|167.39|164.99|166.58|164.18|0
1686907200000|2023-06-16 09:20:00|166.87|164.47|166.92|164.52|167.38|164.98|166.69|164.29|0
1686907500000|2023-06-16 09:25:00|167.04|164.64|167.1|164.7|167.56|165.16|166.92|164.52|0
1686907800000|2023-06-16 09:30:00|167.15|164.75|167.38|164.98|167.79|165.39|167.15|164.75|0
1686908100000|2023-06-16 09:35:00|167.27|164.87|167.72|165.32|167.84|165.44|167.15|164.75|0
1686908400000|2023-06-16 09:40:00|167.61|165.21|166.92|164.52|167.72|165.32|166.92|164.52|0
1686908700000|2023-06-16 09:45:00|166.8|164.4|167.26|164.86|167.49|165.09|166.8|164.4|0
1686909000000|2023-06-16 09:50:00|167.38|164.98|167.37|164.97|167.95|165.55|166.97|164.57|0
1686909300000|2023-06-16 09:55:00|167.49|165.09|167.6|165.2|167.95|165.55|167.37|164.97|0
1686909600000|2023-06-16 10:00:00|167.49|165.09|167.6|165.2|167.72|165.32|167.14|164.74|0
1686909900000|2023-06-16 10:05:00|167.72|165.32|167.95|165.55|168.06|165.66|167.37|164.97|0
1686910200000|2023-06-16 10:10:00|168.06|165.66|168.64|166.24|168.75|166.35|167.94|165.54|0
1686910500000|2023-06-16 10:15:00|168.75|166.35|169.33|166.93|169.45|167.05|168.64|166.24|0
1686910800000|2023-06-16 10:20:00|169.45|167.05|169.21|166.81|170.14|167.74|168.75|166.35|0
1686911100000|2023-06-16 10:25:00|169.33|166.93|169.91|167.51|169.91|167.51|169.1|166.7|0
1686911400000|2023-06-16 10:30:00|170.02|167.62|169.56|167.16|170.02|167.62|168.98|166.58|0
1686911700000|2023-06-16 10:35:00|169.67|167.27|169.32|166.92|169.73|167.33|169.21|166.81|0
1686912000000|2023-06-16 10:40:00|169.21|166.81|169.21|166.81|169.55|167.15|168.74|166.34|0
1686912300000|2023-06-16 10:45:00|169.15|166.75|169.44|167.04|169.55|167.15|168.97|166.57|0
1686912600000|2023-06-16 10:50:00|169.55|167.15|169.5|167.1|170.37|167.97|169.44|167.04|0
1686912900000|2023-06-16 10:55:00|169.55|167.15|168.97|166.57|169.67|167.27|168.97|166.57|0
1686913200000|2023-06-16 11:00:00|169.09|166.69|168.04|165.64|169.2|166.8|167.93|165.53|0
1686913500000|2023-06-16 11:05:00|167.93|165.53|168.85|166.45|168.97|166.57|167.93|165.53|0
1686913800000|2023-06-16 11:10:00|168.73|166.33|168.27|165.87|168.97|166.57|168.15|165.75|0
1686914100000|2023-06-16 11:15:00|168.15|165.75|168.27|165.87|168.27|165.87|167.64|165.24|0
1686914400000|2023-06-16 11:20:00|168.15|165.75|168.27|165.87|168.38|165.98|167.92|165.52|0
1686914700000|2023-06-16 11:25:00|168.38|165.98|167.34|164.94|168.38|165.98|167.17|164.77|0
1686915000000|2023-06-16 11:30:00|167.23|164.83|166.88|164.48|167.8|165.4|166.88|164.48|0
1686915300000|2023-06-16 11:35:00|166.82|164.42|166.71|164.31|166.82|164.42|166.19|163.79|0
1686915600000|2023-06-16 11:40:00|166.65|164.25|167.22|164.82|167.34|164.94|166.42|164.02|0
1686915900000|2023-06-16 11:45:00|167.11|164.71|167.04|164.64|167.34|164.94|166.81|164.41|0
1686916200000|2023-06-16 11:50:00|167.16|164.76|167.85|165.45|167.85|165.45|167.16|164.76|0
1686916500000|2023-06-16 11:55:00|167.84|165.44|167.96|165.56|168.19|165.79|167.61|165.21|0
1686916800000|2023-06-16 12:00:00|168.07|165.67|167.84|165.44|168.77|166.37|167.73|165.33|0
1686917100000|2023-06-16 12:05:00|167.96|165.56|167.38|164.98|168.25|165.85|167.38|164.98|0
1686917400000|2023-06-16 12:10:00|167.32|164.92|166|163.6|167.32|164.92|165.77|163.37|0
1686917700000|2023-06-16 12:15:00|166.11|163.71|165.88|163.48|166.34|163.94|165.43|163.03|0
1686918000000|2023-06-16 12:20:00|165.77|163.37|164.74|162.34|165.77|163.37|164.74|162.34|0
1686918300000|2023-06-16 12:25:00|164.85|162.45|165.08|162.68|165.42|163.02|164.74|162.34|0
1686918600000|2023-06-16 12:30:00|164.97|162.57|164.28|161.88|164.97|162.57|163.94|161.54|0
1686918900000|2023-06-16 12:35:00|164.4|162|164.28|161.88|164.74|162.34|164.17|161.77|0
1686919200000|2023-06-16 12:40:00|164.39|161.99|163.94|161.54|164.62|162.22|163.82|161.42|0
1686919500000|2023-06-16 12:45:00|164.05|161.65|164.16|161.76|164.39|161.99|163.6|161.2|0
1686919800000|2023-06-16 12:50:00|164.28|161.88|163.99|161.59|164.84|162.44|163.93|161.53|0
1686920100000|2023-06-16 12:55:00|163.93|161.53|163.71|161.31|163.93|161.53|163.14|160.74|0
1686920400000|2023-06-16 13:00:00|163.82|161.42|164.04|161.64|164.05|161.65|163.48|161.08|0
1686920700000|2023-06-16 13:05:00|163.93|161.53|165.58|163.18|165.75|163.35|163.93|161.53|0
1686921000000|2023-06-16 13:10:00|165.64|163.24|165.07|162.67|166.78|164.38|165.07|162.67|0
1686921300000|2023-06-16 13:15:00|165.18|162.78|163.81|161.41|165.41|163.01|163.81|161.41|0
1686921600000|2023-06-16 13:20:00|163.93|161.53|159.93|157.53|163.93|161.53|159.93|157.53|0
1686921900000|2023-06-16 13:25:00|159.88|157.48|159.43|157.03|162.34|159.94|159.21|156.81|0
1686922200000|2023-06-16 13:30:00|159.54|157.14|164.65|162.25|166.12|163.72|159.32|156.92|0
1686922500000|2023-06-16 13:35:00|164.76|162.36|167.7|165.3|169.53|167.13|164.42|162.02|0
1686922800000|2023-06-16 13:40:00|167.47|165.07|169.87|167.47|170.91|168.51|167.47|165.07|0
1686923100000|2023-06-16 13:45:00|169.99|167.59|171.14|168.74|173|170.6|169.64|167.24|0
1686923400000|2023-06-16 13:50:00|170.91|168.51|172.18|169.78|172.3|169.9|169.99|167.59|0
1686923700000|2023-06-16 13:55:00|171.83|169.43|168.55|166.15|171.95|169.55|167|164.6|0
1686924000000|2023-06-16 14:00:00|167.23|164.83|167|164.6|168.21|165.81|165.68|163.28|0
1686924300000|2023-06-16 14:05:00|166.54|164.14|166.43|164.03|168.38|165.98|165.97|163.57|0
1686924600000|2023-06-16 14:10:00|166.2|163.8|167.91|165.51|168.26|165.86|164.95|162.55|0
1686924900000|2023-06-16 14:15:00|167.8|165.4|167.91|165.51|168.83|166.43|166.43|164.03|0
1686925200000|2023-06-16 14:20:00|168.03|165.63|165.74|163.34|168.37|165.97|165.29|162.89|0
1686925500000|2023-06-16 14:25:00|165.63|163.23|163.7|161.3|167.11|164.71|163.7|161.3|0
1686925800000|2023-06-16 14:30:00|163.93|161.53|165.73|163.33|166.64|164.24|163.81|161.41|0
1686926100000|2023-06-16 14:35:00|165.79|163.39|167.43|165.03|168.23|165.83|165.79|163.39|0
1686926400000|2023-06-16 14:40:00|167.32|164.92|170.76|168.36|170.76|168.36|167.32|164.92|0
1686926700000|2023-06-16 14:45:00|170.87|168.47|170.64|168.24|171.91|169.51|170.06|167.66|0
1686927000000|2023-06-16 14:50:00|170.75|168.35|169.26|166.86|170.99|168.59|169.14|166.74|0
1686927300000|2023-06-16 14:55:00|169.37|166.97|169.14|166.74|169.6|167.2|167.77|165.37|0
1686927600000|2023-06-16 15:00:00|169.26|166.86|170.06|167.66|171.21|168.81|169.26|166.86|0
1686927900000|2023-06-16 15:05:00|169.94|167.54|166.68|164.28|171.56|169.16|166.68|164.28|0
1686928200000|2023-06-16 15:10:00|166.79|164.39|165.3|162.9|167.02|164.62|165.19|162.79|0
1686928500000|2023-06-16 15:15:00|165.42|163.02|167.59|165.19|167.59|165.19|165.42|163.02|0
1686928800000|2023-06-16 15:20:00|167.94|165.54|170.01|167.61|170.36|167.96|167.02|164.62|0
1686929100000|2023-06-16 15:25:00|169.78|167.38|170.48|168.08|172.58|170.18|168.74|166.34|0
1686929400000|2023-06-16 15:30:00|170.59|168.19|170.13|167.73|170.83|168.43|169.2|166.8|0
1686929700000|2023-06-16 15:35:00|170.59|168.19|171.52|169.12|171.76|169.36|169.89|167.49|0
1686930000000|2023-06-16 15:40:00|171.06|168.66|169.89|167.49|171.64|169.24|169.31|166.91|0
1686930300000|2023-06-16 15:45:00|169.77|167.37|171.17|168.77|171.64|169.24|168.96|166.56|0
1686930600000|2023-06-16 15:50:00|171.4|169|169.77|167.37|172.22|169.82|169.77|167.37|0
1686930900000|2023-06-16 15:55:00|169.89|167.49|168.38|165.98|170|167.6|168.38|165.98|0
1686931200000|2023-06-16 16:00:00|168.27|165.87|168.15|165.75|169.07|166.67|168.04|165.64|0
1686931500000|2023-06-16 16:05:00|168.27|165.87|168.96|166.56|169.42|167.02|167.57|165.17|0
1686931800000|2023-06-16 16:10:00|168.84|166.44|169.42|167.02|169.42|167.02|168.15|165.75|0
1686932100000|2023-06-16 16:15:00|169.3|166.9|167.57|165.17|169.53|167.13|167.45|165.05|0
1686932400000|2023-06-16 16:20:00|167.45|165.05|166.65|164.25|167.8|165.4|166.54|164.14|0
1686932700000|2023-06-16 16:25:00|166.54|164.14|166.08|163.68|166.76|164.36|165.85|163.45|0
1686933000000|2023-06-16 16:30:00|165.96|163.56|164.94|162.54|166.19|163.79|164.94|162.54|0
1686933300000|2023-06-16 16:35:00|164.82|162.42|165.62|163.22|166.42|164.02|164.82|162.42|0
1686933600000|2023-06-16 16:40:00|165.5|163.1|165.96|163.56|166.3|163.9|165.16|162.76|0
1686933900000|2023-06-16 16:45:00|166.07|163.67|165.21|162.81|166.3|163.9|165.16|162.76|0
1686934200000|2023-06-16 16:50:00|165.44|163.04|164.19|161.79|165.44|163.04|163.85|161.45|0
1686934500000|2023-06-16 16:55:00|164.3|161.9|164.76|162.36|164.87|162.47|163.97|161.57|0
1686934800000|2023-06-16 17:00:00|164.87|162.47|164.87|162.47|165.55|163.15|164.42|162.02|0
1686935100000|2023-06-16 17:05:00|164.98|162.58|166.68|164.28|166.8|164.4|164.41|162.01|0
1686935400000|2023-06-16 17:10:00|166.8|164.4|167.14|164.74|168.17|165.77|166.8|164.4|0
1686935700000|2023-06-16 17:15:00|167.03|164.63|167.02|164.62|167.48|165.08|166.68|164.28|0
1686936000000|2023-06-16 17:20:00|166.91|164.51|166.91|164.51|168.17|165.77|166.57|164.17|0
1686936300000|2023-06-16 17:25:00|167.14|164.74|168.17|165.77|168.4|166|166.34|163.94|0
1686936600000|2023-06-16 17:30:00|168.05|165.65|168.85|166.45|169.09|166.69|167.59|165.19|0
1686936900000|2023-06-16 17:35:00|168.74|166.34|167.38|164.98|169.89|167.49|167.38|164.98|0
1686937200000|2023-06-16 17:40:00|167.27|164.87|167.38|164.98|168.31|165.91|167.27|164.87|0
1686937500000|2023-06-16 17:45:00|167.15|164.75|168.53|166.13|169|166.6|166.92|164.52|0
1686937800000|2023-06-16 17:50:00|168.42|166.02|166.92|164.52|168.77|166.37|166.92|164.52|0
1686938100000|2023-06-16 17:55:00|167.03|164.63|167.03|164.63|167.95|165.55|166.8|164.4|0
1686938400000|2023-06-16 18:00:00|167.15|164.75|168.99|166.59|169.34|166.94|166.69|164.29|0
1686938700000|2023-06-16 18:05:00|169.11|166.71|168.06|165.66|169.11|166.71|168.06|165.66|0
1686939000000|2023-06-16 18:10:00|168.18|165.78|169.05|166.65|169.34|166.94|167.6|165.2|0
1686939300000|2023-06-16 18:15:00|168.99|166.59|168.87|166.47|169.45|167.05|168.29|165.89|0
1686939600000|2023-06-16 18:20:00|168.76|166.36|168.99|166.59|169.68|167.28|168.75|166.35|0
1686939900000|2023-06-16 18:25:00|168.87|166.47|168.52|166.12|169.22|166.82|168.29|165.89|0
1686940200000|2023-06-16 18:30:00|168.58|166.18|170.85|168.45|171.43|169.03|168.52|166.12|0
1686940500000|2023-06-16 18:35:00|170.79|168.39|169.68|167.28|170.96|168.56|169.33|166.93|0
1686940800000|2023-06-16 18:40:00|169.79|167.39|170.73|168.33|170.96|168.56|169.79|167.39|0
1686941100000|2023-06-16 18:45:00|170.61|168.21|171.37|168.97|171.78|169.38|170.37|167.97|0
1686941400000|2023-06-16 18:50:00|171.31|168.91|170.92|168.52|171.78|169.38|169.87|167.47|0
1686941700000|2023-06-16 18:55:00|170.81|168.41|172.33|169.93|172.45|170.05|170.52|168.12|0
1686942000000|2023-06-16 19:00:00|172.21|169.81|172.21|169.81|174.35|171.95|171.86|169.46|0
1686942300000|2023-06-16 19:05:00|172.33|169.93|173.39|170.99|174.22|171.82|171.86|169.46|0
1686942600000|2023-06-16 19:10:00|173.63|171.23|175.53|173.13|175.65|173.25|173.39|170.99|0
1686942900000|2023-06-16 19:15:00|175.65|173.25|174.46|172.06|175.89|173.49|174.1|171.7|0
1686943200000|2023-06-16 19:20:00|174.34|171.94|172.91|170.51|174.34|171.94|172.21|169.81|0
1686943500000|2023-06-16 19:25:00|173.03|170.63|174.75|172.35|175.17|172.77|173.03|170.63|0
1686943800000|2023-06-16 19:30:00|174.81|172.41|172.2|169.8|174.93|172.53|171.73|169.33|0
1686944100000|2023-06-16 19:35:00|172.09|169.69|171.61|169.21|172.79|170.39|171.14|168.74|0
1686944400000|2023-06-16 19:40:00|171.5|169.1|173.26|170.86|173.5|171.1|171.38|168.98|0
1686944700000|2023-06-16 19:45:00|173.03|170.63|172.67|170.27|173.5|171.1|171.38|168.98|0
1686945000000|2023-06-16 19:50:00|172.61|170.21|174.05|171.65|174.05|171.65|171.91|169.51|0
1686945300000|2023-06-16 19:55:00|174.41|172.01|175.01|172.61|176.21|173.81|173.69|171.29|0
1686945600000|2023-06-16 20:00:00|172.74|170.34|171.91|169.51|173.21|170.81|171.2|168.8|0
1686945900000|2023-06-16 20:05:00|171.79|169.39|171.31|168.91|171.91|169.51|170.72|168.32|0
1686946200000|2023-06-16 20:10:00|171.19|168.79|172.61|170.21|172.73|170.33|171.19|168.79|0
1687157400000|2023-06-19 06:50:00|174.96|172.56|174.84|172.44|175.02|172.62|174.72|172.32|0
1687157700000|2023-06-19 06:55:00|174.78|172.38|174.83|172.43|174.9|172.5|174.47|172.07|0
1687158000000|2023-06-19 07:00:00|174.47|172.07|174.83|172.43|175.68|173.28|174.35|171.95|0
1687158300000|2023-06-19 07:05:00|174.95|172.55|174.23|171.83|175.55|173.15|174.23|171.83|0
1687158600000|2023-06-19 07:10:00|174.11|171.71|173.63|171.23|174.35|171.95|173.45|171.05|0
1687158900000|2023-06-19 07:15:00|173.75|171.35|173.51|171.11|174.23|171.83|173.39|170.99|0
1687159200000|2023-06-19 07:20:00|173.75|171.35|173.63|171.23|173.99|171.59|173.39|170.99|0
1687159500000|2023-06-19 07:25:00|173.69|171.29|172.91|170.51|173.69|171.29|172.67|170.27|0
1687159800000|2023-06-19 07:30:00|172.85|170.45|171.66|169.26|173.03|170.63|171.6|169.2|0
1687160100000|2023-06-19 07:35:00|171.6|169.2|171.83|169.43|172.19|169.79|171.24|168.84|0
1687160400000|2023-06-19 07:40:00|171.71|169.31|172.73|170.33|172.78|170.38|171.6|169.2|0
1687160700000|2023-06-19 07:45:00|172.66|170.26|173.38|170.98|173.62|171.22|172.66|170.26|0
1687161000000|2023-06-19 07:50:00|173.5|171.1|173.02|170.62|173.62|171.22|172.9|170.5|0
1687161300000|2023-06-19 07:55:00|173.14|170.74|174.33|171.93|174.45|172.05|172.96|170.56|0
1687161600000|2023-06-19 08:00:00|174.45|172.05|174.81|172.41|174.93|172.53|174.33|171.93|0
1687161900000|2023-06-19 08:05:00|174.93|172.53|173.97|171.57|175|172.6|173.73|171.33|0
1687162200000|2023-06-19 08:10:00|173.91|171.51|173.97|171.57|174.21|171.81|173.61|171.21|0
1687162500000|2023-06-19 08:15:00|173.91|171.51|174.33|171.93|174.33|171.93|173.85|171.45|0
1687162800000|2023-06-19 08:20:00|174.45|172.05|174.57|172.17|175.53|173.13|174.33|171.93|0
1687163100000|2023-06-19 08:25:00|174.69|172.29|175.04|172.64|175.29|172.89|174.56|172.16|0
1687163400000|2023-06-19 08:30:00|175.16|172.76|175.04|172.64|175.41|173.01|174.56|172.16|0
1687163700000|2023-06-19 08:35:00|175.11|172.71|175.83|173.43|176.01|173.61|175.04|172.64|0
1687164000000|2023-06-19 08:40:00|175.76|173.36|175.16|172.76|175.76|173.36|175.04|172.64|0
1687164300000|2023-06-19 08:45:00|175.28|172.88|175.64|173.24|176.12|173.72|175.28|172.88|0
1687164600000|2023-06-19 08:50:00|175.52|173.12|175.28|172.88|175.64|173.24|175.04|172.64|0
1687164900000|2023-06-19 08:55:00|175.34|172.94|175.15|172.75|175.52|173.12|174.91|172.51|0
1687165200000|2023-06-19 09:00:00|175.34|172.94|175.88|173.48|175.88|173.48|175.03|172.63|0
1687165500000|2023-06-19 09:05:00|175.76|173.36|175.27|172.87|175.76|173.36|175.15|172.75|0
1687165800000|2023-06-19 09:10:00|175.15|172.75|175.51|173.11|175.87|173.47|175.15|172.75|0
1687166100000|2023-06-19 09:15:00|175.63|173.23|175.51|173.11|175.75|173.35|175.27|172.87|0
1687166400000|2023-06-19 09:20:00|175.39|172.99|174.55|172.15|175.51|173.11|174.55|172.15|0
1687166700000|2023-06-19 09:25:00|174.67|172.27|174.49|172.09|174.91|172.51|174.42|172.02|0
1687167000000|2023-06-19 09:30:00|174.54|172.14|174.24|171.84|174.78|172.38|174.18|171.78|0
1687167300000|2023-06-19 09:35:00|174.18|171.78|174.66|172.26|174.66|172.26|174.06|171.66|0
1687167600000|2023-06-19 09:40:00|174.78|172.38|174.18|171.78|175.02|172.62|174.18|171.78|0
1687167900000|2023-06-19 09:45:00|174.06|171.66|174.06|171.66|174.3|171.9|173.94|171.54|0
1687168200000|2023-06-19 09:50:00|173.94|171.54|173.82|171.42|173.94|171.54|173.46|171.06|0
1687168500000|2023-06-19 09:55:00|173.7|171.3|173.93|171.53|174.12|171.72|173.58|171.18|0
1687168800000|2023-06-19 10:00:00|173.81|171.41|174.41|172.01|174.41|172.01|173.57|171.17|0
1687169100000|2023-06-19 10:05:00|174.53|172.13|174.05|171.65|174.65|172.25|174.05|171.65|0
1687169400000|2023-06-19 10:10:00|173.99|171.59|174.59|172.19|174.65|172.25|173.81|171.41|0
1687169700000|2023-06-19 10:15:00|174.65|172.25|175.01|172.61|175.25|172.85|174.65|172.25|0
1687170000000|2023-06-19 10:20:00|175.13|172.73|174.77|172.37|175.13|172.73|174.65|172.25|0
1687170300000|2023-06-19 10:25:00|174.65|172.25|174.64|172.24|175.01|172.61|174.52|172.12|0
1687170600000|2023-06-19 10:30:00|174.71|172.31|174.28|171.88|174.76|172.36|174.16|171.76|0
1687170900000|2023-06-19 10:35:00|174.34|171.94|174.88|172.48|175.24|172.84|174.28|171.88|0
1687171200000|2023-06-19 10:40:00|175|172.6|175.6|173.2|175.6|173.2|174.88|172.48|0
1687171500000|2023-06-19 10:45:00|175.54|173.14|175.78|173.38|175.78|173.38|175.36|172.96|0
1687171800000|2023-06-19 10:50:00|175.72|173.32|176.08|173.68|176.08|173.68|175.6|173.2|0
1687172100000|2023-06-19 10:55:00|176.02|173.62|175.96|173.56|176.32|173.92|175.84|173.44|0
1687172400000|2023-06-19 11:00:00|175.9|173.5|175.72|173.32|176.56|174.16|175.59|173.19|0
1687172700000|2023-06-19 11:05:00|175.59|173.19|175.83|173.43|176.2|173.8|175.59|173.19|0
1687173000000|2023-06-19 11:10:00|175.78|173.38|176.44|174.04|176.44|174.04|175.78|173.38|0
1687173300000|2023-06-19 11:15:00|176.32|173.92|175.53|173.13|176.32|173.92|175.53|173.13|0
1687173600000|2023-06-19 11:20:00|175.59|173.19|175.71|173.31|175.83|173.43|175.47|173.07|0
1687173900000|2023-06-19 11:25:00|175.83|173.43|175.22|172.82|175.83|173.43|175.22|172.82|0
1687174200000|2023-06-19 11:30:00|175.35|172.95|175.83|173.43|175.83|173.43|175.22|172.82|0
1687174500000|2023-06-19 11:35:00|175.77|173.37|175.82|173.42|175.95|173.55|175.7|173.3|0
1687174800000|2023-06-19 11:40:00|176.19|173.79|176.61|174.21|176.61|174.21|176.19|173.79|0
1687175100000|2023-06-19 11:45:00|176.55|174.15|176.67|174.27|176.79|174.39|176.18|173.78|0
1687175400000|2023-06-19 11:50:00|176.79|174.39|176.79|174.39|177.15|174.75|176.55|174.15|0
1687175700000|2023-06-19 11:55:00|176.91|174.51|176.66|174.26|177.03|174.63|176.54|174.14|0
1687176000000|2023-06-19 12:00:00|176.79|174.39|176.9|174.5|176.91|174.51|176.54|174.14|0
1687176300000|2023-06-19 12:05:00|177.03|174.63|177.63|175.23|177.88|175.48|177.03|174.63|0
1687176600000|2023-06-19 12:10:00|177.75|175.35|176.78|174.38|177.75|175.35|176.54|174.14|0
1687176900000|2023-06-19 12:15:00|176.66|174.26|177.75|175.35|177.75|175.35|176.66|174.26|0
1687177200000|2023-06-19 12:20:00|177.87|175.47|177.26|174.86|177.87|175.47|177.14|174.74|0
1687177500000|2023-06-19 12:25:00|177.14|174.74|177.26|174.86|177.5|175.1|177.02|174.62|0
1687177800000|2023-06-19 12:30:00|177.32|174.92|177.02|174.62|177.38|174.98|176.65|174.25|0
1687178100000|2023-06-19 12:35:00|176.89|174.49|176.77|174.37|177.02|174.62|176.53|174.13|0
1687178400000|2023-06-19 12:40:00|176.89|174.49|176.89|174.49|176.89|174.49|176.65|174.25|0
1687178700000|2023-06-19 12:45:00|176.83|174.43|176.59|174.19|176.89|174.49|176.41|174.01|0
1687179000000|2023-06-19 12:50:00|176.65|174.25|176.16|173.76|176.65|174.25|176.16|173.76|0
1687179300000|2023-06-19 12:55:00|176.28|173.88|176.28|173.88|176.52|174.12|176.16|173.76|0
1687179600000|2023-06-19 13:00:00|176.4|174|176.4|174|176.64|174.24|176.28|173.88|0
1687179900000|2023-06-19 13:05:00|176.52|174.12|176.52|174.12|176.88|174.48|176.52|174.12|0
1687180200000|2023-06-19 13:10:00|176.4|174|176.15|173.75|176.52|174.12|176.15|173.75|0
1687180500000|2023-06-19 13:15:00|176.03|173.63|176.4|174|176.64|174.24|175.91|173.51|0
1687180800000|2023-06-19 13:20:00|176.52|174.12|176.51|174.11|176.76|174.36|176.27|173.87|0
1687181100000|2023-06-19 13:25:00|176.64|174.24|176.88|174.48|176.88|174.48|176.39|173.99|0
1687181400000|2023-06-19 13:30:00|176.76|174.36|177.24|174.84|177.6|175.2|176.63|174.23|0
1687181700000|2023-06-19 13:35:00|177.12|174.72|178.21|175.81|178.76|176.36|177.12|174.72|0
1687182000000|2023-06-19 13:40:00|178.33|175.93|178.27|175.87|178.82|176.42|177.97|175.57|0
1687182300000|2023-06-19 13:45:00|178.33|175.93|178.08|175.68|178.57|176.17|178.08|175.68|0
1687182600000|2023-06-19 13:50:00|177.96|175.56|178.08|175.68|178.08|175.68|177.72|175.32|0
1687182900000|2023-06-19 13:55:00|177.96|175.56|178.57|176.17|178.57|176.17|177.96|175.56|0
1687183200000|2023-06-19 14:00:00|178.69|176.29|178.57|176.17|178.81|176.41|178.45|176.05|0
1687183500000|2023-06-19 14:05:00|178.69|176.29|178.2|175.8|178.69|176.29|178.2|175.8|0
1687183800000|2023-06-19 14:10:00|178.26|175.86|179.18|176.78|179.3|176.9|178.26|175.86|0
1687184100000|2023-06-19 14:15:00|179.05|176.65|178.68|176.28|179.18|176.78|178.56|176.16|0
1687184400000|2023-06-19 14:20:00|178.56|176.16|178.07|175.67|178.81|176.41|178.07|175.67|0
1687184700000|2023-06-19 14:25:00|178.14|175.74|177.83|175.43|178.14|175.74|177.58|175.18|0
1687185000000|2023-06-19 14:30:00|177.95|175.55|178.68|176.28|178.8|176.4|177.95|175.55|0
1687185300000|2023-06-19 14:35:00|178.8|176.4|178.56|176.16|178.8|176.4|178.56|176.16|0
1687185600000|2023-06-19 14:40:00|178.68|176.28|178.19|175.79|178.68|176.28|178.19|175.79|0
1687185900000|2023-06-19 14:45:00|178.07|175.67|178.19|175.79|178.55|176.15|178.06|175.66|0
1687186200000|2023-06-19 14:50:00|178.06|175.66|177.94|175.54|178.19|175.79|177.58|175.18|0
1687186500000|2023-06-19 14:55:00|178.06|175.66|178.55|176.15|178.67|176.27|178.06|175.66|0
1687186800000|2023-06-19 15:00:00|178.67|176.27|178.3|175.9|178.79|176.39|178.18|175.78|0
1687187100000|2023-06-19 15:05:00|178.43|176.03|178.67|176.27|178.67|176.27|178.18|175.78|0
1687187400000|2023-06-19 15:10:00|178.55|176.15|178.3|175.9|178.67|176.27|178.18|175.78|0
1687187700000|2023-06-19 15:15:00|178.18|175.78|177.81|175.41|178.18|175.78|177.69|175.29|0
1687188000000|2023-06-19 15:20:00|177.93|175.53|177.81|175.41|177.93|175.53|177.81|175.41|0
1687188300000|2023-06-19 15:25:00|177.93|175.53|178.3|175.9|178.3|175.9|177.93|175.53|0
1687188600000|2023-06-19 15:30:00|178.42|176.02|178.36|175.96|178.66|176.26|178.05|175.65|0
1687188900000|2023-06-19 15:35:00|178.29|175.89|177.68|175.28|178.29|175.89|177.56|175.16|0
1687189200000|2023-06-19 15:40:00|177.56|175.16|177.52|174.72|177.76|175.16|177.44|174.72|0
1687189500000|2023-06-19 15:45:00|177.39|174.59|177.39|174.59|177.64|174.84|177.27|174.47|0
1687189800000|2023-06-19 15:50:00|177.51|174.71|177.51|174.71|177.51|174.71|177.39|174.59|0
1687190100000|2023-06-19 15:55:00|177.45|174.65|177.27|174.47|177.45|174.65|177.27|174.47|0
1687190400000|2023-06-19 16:00:00|177.21|174.41|177.02|174.22|177.27|174.47|176.9|174.1|0
1687190700000|2023-06-19 16:05:00|176.9|174.1|177.27|174.47|177.39|174.59|176.9|174.1|0
1687191000000|2023-06-19 16:10:00|177.39|174.59|177.38|174.58|177.51|174.71|177.26|174.46|0
1687191300000|2023-06-19 16:15:00|177.33|174.53|177.14|174.34|177.38|174.58|177.14|174.34|0
1687191600000|2023-06-19 16:20:00|177.02|174.22|177.14|174.34|177.26|174.46|177.02|174.22|0
1687191900000|2023-06-19 16:25:00|177.02|174.22|177.26|174.46|177.57|174.77|177.02|174.22|0
1687192200000|2023-06-19 16:30:00|177.2|174.4|177.38|174.58|177.38|174.58|177.02|174.22|0
1687192500000|2023-06-19 16:35:00|177.32|174.52|177.13|174.33|177.38|174.58|177.13|174.33|0
1687192800000|2023-06-19 16:40:00|177.26|174.46|177.13|174.33|177.38|174.58|177.13|174.33|0
1687193100000|2023-06-19 16:45:00|177.2|174.4|177.13|174.33|177.25|174.45|177.01|174.21|0
1687193400000|2023-06-19 16:50:00|177.07|174.27|177.13|174.33|177.25|174.45|176.89|174.09|0
1687193700000|2023-06-19 16:55:00|177.07|174.27|177.37|174.57|177.98|175.18|177.01|174.21|0
1687194000000|2023-06-19 17:00:00|177.13|174.33|177.06|174.26|177.53|174.73|177.06|174.26|0
1687194300000|2023-06-19 17:05:00|177.08|174.28|177.08|174.28|177.08|174.28|177.05|174.25|0
1687194600000|2023-06-19 17:10:00|177.07|174.27|177.07|174.27|177.07|174.27|177.07|174.27|0
1687195200000|2023-06-19 17:20:00|177.06|174.26|177.07|174.27|177.07|174.27|177.06|174.26|0
1687195500000|2023-06-19 17:25:00|177.06|174.26|177.06|174.26|177.06|174.26|177.06|174.26|0
1687195800000|2023-06-19 17:30:00|177.05|174.25|177.07|174.27|177.07|174.27|177.05|174.25|0
1687196100000|2023-06-19 17:35:00|176.62|173.82|177.07|174.27|177.07|174.27|176.62|173.82|0
1687196400000|2023-06-19 17:40:00|177.06|174.26|177.06|174.26|177.06|174.26|177.06|174.26|0
1687197000000|2023-06-19 17:50:00|176.62|173.82|176.6|173.8|176.62|173.82|176.6|173.8|0
1687197300000|2023-06-19 17:55:00|176.61|173.81|176.6|173.8|176.61|173.81|176.6|173.8|0
1687197600000|2023-06-19 18:00:00|176.37|173.57|176.61|173.81|176.61|173.81|176.37|173.57|0
1687198200000|2023-06-19 18:10:00|176.16|173.36|176.15|173.35|176.16|173.36|176.15|173.35|0
1687198500000|2023-06-19 18:15:00|175.7|172.9|176.15|173.35|176.15|173.35|175.7|172.9|0
1687198800000|2023-06-19 18:20:00|176.59|173.79|177.04|174.24|177.04|174.24|176.59|173.79|0
1687199100000|2023-06-19 18:25:00|177.03|174.23|177.03|174.23|177.03|174.23|177.03|174.23|0
1687199400000|2023-06-19 18:30:00|177.05|174.25|177.03|174.23|177.05|174.25|177.03|174.23|0
1687200300000|2023-06-19 18:45:00|177.04|174.24|177.04|174.24|177.04|174.24|177.04|174.24|0
1687200900000|2023-06-19 18:55:00|177.26|174.46|177.24|174.44|177.26|174.46|177.24|174.44|0
1687201200000|2023-06-19 19:00:00|177.46|174.66|177.48|174.68|177.48|174.68|177.46|174.66|0
1687201500000|2023-06-19 19:05:00|177.04|174.24|177.26|174.46|177.48|174.68|177.04|174.24|0
1687201800000|2023-06-19 19:10:00|177.48|174.68|177.03|174.23|177.48|174.68|177.03|174.23|0
1687202100000|2023-06-19 19:15:00|177.26|174.46|177.03|174.23|177.26|174.46|177.03|174.23|0
1687203000000|2023-06-19 19:30:00|177.25|174.45|177.47|174.67|177.47|174.67|177.25|174.45|0
1687203300000|2023-06-19 19:35:00|177.03|174.23|177.25|174.45|177.25|174.45|177.03|174.23|0
1687203600000|2023-06-19 19:40:00|177.02|174.22|177.02|174.22|177.47|174.67|177.02|174.22|0
1687203900000|2023-06-19 19:45:00|177.25|174.45|177.47|174.67|177.47|174.67|177.25|174.45|0
1687204500000|2023-06-19 19:55:00|177.02|174.22|177.02|174.22|177.02|174.22|177.02|174.22|0
1687205100000|2023-06-19 20:05:00|177.01|174.21|177.01|174.21|177.01|174.21|177.01|174.21|0
1687205400000|2023-06-19 20:10:00|176.53|173.73|176.53|173.73|176.53|173.73|176.53|173.73|0
1687206000000|2023-06-19 20:20:00|177.5|174.7|176.52|173.72|177.5|174.7|176.52|173.72|0
1687207800000|2023-06-19 20:50:00|176.51|173.71|176.51|173.71|176.51|173.71|176.51|173.71|0
1687208100000|2023-06-19 20:55:00|176.88|174.08|176.88|174.08|176.88|174.08|176.88|174.08|0
1687208400000|2023-06-19 21:00:00|176.87|174.07|176.87|174.07|176.87|174.07|176.87|174.07|0
1687210200000|2023-06-19 21:30:00|176.86|174.06|176.86|174.06|176.86|174.06|176.86|174.06|0
1687212000000|2023-06-19 22:00:00|176.73|173.93|176.6|173.8|176.78|173.98|175.69|172.89|0
1687212300000|2023-06-19 22:05:00|176.54|173.74|177.51|174.71|177.75|174.95|176.48|173.68|0
1687212600000|2023-06-19 22:10:00|177.39|174.59|177.75|174.95|177.75|174.95|177.39|174.59|0
1687212900000|2023-06-19 22:15:00|177.69|174.89|177.38|174.58|177.75|174.95|177.38|174.58|0
1687213200000|2023-06-19 22:20:00|177.51|174.71|177.75|174.95|177.99|175.19|177.45|174.65|0
1687213500000|2023-06-19 22:25:00|177.87|175.07|178.11|175.31|178.23|175.43|177.81|175.01|0
1687213800000|2023-06-19 22:30:00|177.99|175.19|177.74|174.94|177.99|175.19|177.74|174.94|0
1687214100000|2023-06-19 22:35:00|177.62|174.82|177.99|175.19|177.99|175.19|177.62|174.82|0
1687214400000|2023-06-19 22:40:00|177.98|175.18|177.98|175.18|178.11|175.31|177.98|175.18|0
1687214700000|2023-06-19 22:45:00|178.11|175.31|178.1|175.3|178.35|175.55|178.1|175.3|0
1687215000000|2023-06-19 22:50:00|177.98|175.18|178.1|175.3|178.1|175.3|177.98|175.18|0
1687215300000|2023-06-19 22:55:00|178.22|175.42|178.1|175.3|178.35|175.55|178.1|175.3|0
1687215600000|2023-06-19 23:00:00|178.04|175.24|177.98|175.18|178.1|175.3|177.73|174.93|0
1687215900000|2023-06-19 23:05:00|178.1|175.3|177.97|175.17|178.1|175.3|177.92|175.12|0
1687216200000|2023-06-19 23:10:00|178.04|175.24|178.46|175.66|178.71|175.91|178.04|175.24|0
1687216500000|2023-06-19 23:15:00|178.58|175.78|178.09|175.29|178.58|175.78|178.09|175.29|0
1687216800000|2023-06-19 23:20:00|178.22|175.42|177.73|174.93|178.22|175.42|177.73|174.93|0
1687217100000|2023-06-19 23:25:00|177.85|175.05|178.33|175.53|178.46|175.66|177.73|174.93|0
1687217400000|2023-06-19 23:30:00|178.46|175.66|177.72|174.92|178.58|175.78|177.6|174.8|0
1687217700000|2023-06-19 23:35:00|177.66|174.86|177.48|174.68|177.66|174.86|177.12|174.32|0
1687218000000|2023-06-19 23:40:00|177.6|174.8|177.84|175.04|177.84|175.04|177.54|174.74|0
1687218300000|2023-06-19 23:45:00|178.08|175.28|178.21|175.41|178.33|175.53|178.08|175.28|0
1687218600000|2023-06-19 23:50:00|178.08|175.28|177.78|174.98|178.21|175.41|177.6|174.8|0
1687218900000|2023-06-19 23:55:00|177.72|174.92|177.71|174.91|177.96|175.16|177.54|174.74|0
1687219200000|2023-06-20 00:00:00|177.84|175.04|177.11|174.31|177.84|175.04|176.86|174.06|0
1687219500000|2023-06-20 00:05:00|177.23|174.43|177.23|174.43|177.47|174.67|177.1|174.3|0
1687219800000|2023-06-20 00:10:00|177.17|174.37|178.07|175.27|178.32|175.52|177.17|174.37|0
1687220100000|2023-06-20 00:15:00|178.2|175.4|177.95|175.15|178.68|175.88|177.95|175.15|0
1687220400000|2023-06-20 00:20:00|178.01|175.21|178.07|175.27|178.19|175.39|177.95|175.15|0
1687220700000|2023-06-20 00:25:00|178.19|175.39|177.95|175.15|178.31|175.51|177.83|175.03|0
1687221000000|2023-06-20 00:30:00|177.83|175.03|177.82|175.02|177.95|175.15|177.7|174.9|0
1687221300000|2023-06-20 00:35:00|177.7|174.9|178.07|175.27|178.07|175.27|177.7|174.9|0
1687221600000|2023-06-20 00:40:00|177.94|175.14|177.94|175.14|178.07|175.27|177.94|175.14|0
1687221900000|2023-06-20 00:45:00|177.82|175.02|177.7|174.9|178.06|175.26|177.7|174.9|0
1687222200000|2023-06-20 00:50:00|177.82|175.02|177.94|175.14|178.06|175.26|177.82|175.02|0
1687222500000|2023-06-20 00:55:00|177.82|175.02|177.82|175.02|177.94|175.14|177.45|174.65|0
1687222800000|2023-06-20 01:00:00|177.94|175.14|177.81|175.01|178.06|175.26|177.69|174.89|0
1687223100000|2023-06-20 01:05:00|177.76|174.96|177.69|174.89|177.81|175.01|177.57|174.77|0
1687223400000|2023-06-20 01:10:00|177.75|174.95|177.69|174.89|178.06|175.26|177.69|174.89|0
1687223700000|2023-06-20 01:15:00|177.57|174.77|177.81|175.01|178.05|175.25|177.45|174.65|0
1687224000000|2023-06-20 01:20:00|177.69|174.89|177.56|174.76|177.93|175.13|177.56|174.76|0
1687224300000|2023-06-20 01:25:00|177.44|174.64|177.32|174.52|177.51|174.71|177.08|174.28|0
1687224600000|2023-06-20 01:30:00|177.44|174.64|177.5|174.7|177.56|174.76|177.2|174.4|0
1687224900000|2023-06-20 01:35:00|177.56|174.76|177.8|175|177.99|175.19|177.44|174.64|0
1687225200000|2023-06-20 01:40:00|177.92|175.12|178.53|175.73|178.65|175.85|177.92|175.12|0
1687225500000|2023-06-20 01:45:00|178.65|175.85|178.59|175.79|179.02|176.22|178.53|175.73|0
1687225800000|2023-06-20 01:50:00|178.53|175.73|179.14|176.34|179.26|176.46|178.53|175.73|0
1687226100000|2023-06-20 01:55:00|179.08|176.28|179.26|176.46|179.69|176.89|179.02|176.22|0
1687226400000|2023-06-20 02:00:00|179.14|176.34|179.14|176.34|179.26|176.46|178.96|176.16|0
1687226700000|2023-06-20 02:05:00|179.26|176.46|179.38|176.58|179.63|176.83|179.14|176.34|0
1687227000000|2023-06-20 02:10:00|179.44|176.64|179.26|176.46|179.62|176.82|179.2|176.4|0
1687227300000|2023-06-20 02:15:00|179.38|176.58|179.2|176.4|179.38|176.58|179.13|176.33|0
1687227600000|2023-06-20 02:20:00|179.25|176.45|179.25|176.45|179.5|176.7|179.25|176.45|0
1687227900000|2023-06-20 02:25:00|179.37|176.57|179.68|176.88|179.74|176.94|179.25|176.45|0
1687228200000|2023-06-20 02:30:00|179.74|176.94|179.74|176.94|179.99|177.19|179.44|176.64|0
1687228500000|2023-06-20 02:35:00|179.86|177.06|179.8|177|179.98|177.18|179.62|176.82|0
1687228800000|2023-06-20 02:40:00|179.74|176.94|179.37|176.57|179.86|177.06|179.37|176.57|0
1687229100000|2023-06-20 02:45:00|179.43|176.63|179|176.2|179.49|176.69|178.88|176.08|0
1687229400000|2023-06-20 02:50:00|179.12|176.32|179.12|176.32|179.18|176.38|179|176.2|0
1687229700000|2023-06-20 02:55:00|179.24|176.44|179.36|176.56|179.36|176.56|179.24|176.44|0
1687230000000|2023-06-20 03:00:00|179.24|176.44|178.99|176.19|179.36|176.56|178.99|176.19|0
1687230300000|2023-06-20 03:05:00|178.87|176.07|178.87|176.07|179.12|176.32|178.87|176.07|0
1687230600000|2023-06-20 03:10:00|178.75|175.95|179.24|176.44|179.24|176.44|178.75|175.95|0
1687230900000|2023-06-20 03:15:00|179.11|176.31|179.11|176.31|179.3|176.5|179.11|176.31|0
1687231200000|2023-06-20 03:20:00|179.23|176.43|179.35|176.55|179.35|176.55|179.11|176.31|0
1687231500000|2023-06-20 03:25:00|179.48|176.68|179.48|176.68|179.6|176.8|179.48|176.68|0
1687231800000|2023-06-20 03:30:00|179.6|176.8|179.23|176.43|179.72|176.92|179.23|176.43|0
1687232100000|2023-06-20 03:35:00|179.11|176.31|179.1|176.3|179.23|176.43|178.98|176.18|0
1687232400000|2023-06-20 03:40:00|179.05|176.25|178.98|176.18|179.23|176.43|178.98|176.18|0
1687232700000|2023-06-20 03:45:00|179.04|176.24|178.73|175.93|179.1|176.3|178.73|175.93|0
1687233000000|2023-06-20 03:50:00|178.86|176.06|179.1|176.3|179.1|176.3|178.73|175.93|0
1687233300000|2023-06-20 03:55:00|179.04|176.24|178.98|176.18|179.22|176.42|178.98|176.18|0
1687233600000|2023-06-20 04:00:00|178.92|176.12|179.1|176.3|179.22|176.42|178.85|176.05|0
1687233900000|2023-06-20 04:05:00|178.97|176.17|178.85|176.05|179.22|176.42|178.85|176.05|0
1687234200000|2023-06-20 04:10:00|178.91|176.11|179.22|176.42|179.34|176.54|178.91|176.11|0
1687234500000|2023-06-20 04:15:00|179.16|176.36|179.34|176.54|179.46|176.66|179.16|176.36|0
1687234800000|2023-06-20 04:20:00|179.21|176.41|179.21|176.41|179.21|176.41|178.97|176.17|0
1687235100000|2023-06-20 04:25:00|179.33|176.53|179.33|176.53|179.46|176.66|179.21|176.41|0
1687235400000|2023-06-20 04:30:00|179.27|176.47|179.09|176.29|179.33|176.53|179.09|176.29|0
1687235700000|2023-06-20 04:35:00|178.96|176.16|179.08|176.28|179.21|176.41|178.96|176.16|0
1687236000000|2023-06-20 04:40:00|179.21|176.41|179.21|176.41|179.33|176.53|179.08|176.28|0
1687236300000|2023-06-20 04:45:00|179.33|176.53|179.33|176.53|179.51|176.71|179.21|176.41|0
1687236600000|2023-06-20 04:50:00|179.27|176.47|178.83|176.03|179.33|176.53|178.83|176.03|0
1687236900000|2023-06-20 04:55:00|178.96|176.16|179.69|176.89|179.75|176.95|178.83|176.03|0
1687237200000|2023-06-20 05:00:00|179.75|176.95|179.2|176.4|179.88|177.08|179.08|176.28|0
1687237500000|2023-06-20 05:05:00|179.14|176.34|179.63|176.83|179.69|176.89|179.08|176.28|0
1687237800000|2023-06-20 05:10:00|179.69|176.89|179.56|176.76|179.75|176.95|179.44|176.64|0
1687238100000|2023-06-20 05:15:00|179.69|176.89|180.05|177.25|180.17|177.37|179.56|176.76|0
1687238400000|2023-06-20 05:20:00|180.12|177.32|181.28|178.48|181.53|178.73|180.05|177.25|0
1687238700000|2023-06-20 05:25:00|181.16|178.36|181.03|178.23|181.53|178.73|180.97|178.17|0
1687239000000|2023-06-20 05:30:00|181.1|178.3|180.78|177.98|181.28|178.48|180.78|177.98|0
1687239300000|2023-06-20 05:35:00|180.66|177.86|180.54|177.74|180.78|177.98|180.41|177.61|0
1687239600000|2023-06-20 05:40:00|180.48|177.68|180.17|177.37|180.54|177.74|179.92|177.12|0
1687239900000|2023-06-20 05:45:00|180.11|177.31|180.04|177.24|180.29|177.49|179.92|177.12|0
1687240200000|2023-06-20 05:50:00|179.92|177.12|180.53|177.73|180.66|177.86|179.92|177.12|0
1687240500000|2023-06-20 05:55:00|180.6|177.8|179.92|177.12|180.65|177.85|179.92|177.12|0
1687240800000|2023-06-20 06:00:00|180.04|177.24|180.41|177.61|180.53|177.73|179.79|176.99|0
1687241100000|2023-06-20 06:05:00|180.21|177.81|180.45|178.05|180.45|178.05|179.96|177.56|0
1687241400000|2023-06-20 06:10:00|180.33|177.93|180.57|178.17|180.57|178.17|180.08|177.68|0
1687241700000|2023-06-20 06:15:00|180.51|178.11|178.85|176.45|180.69|178.29|178.73|176.33|0
1687242000000|2023-06-20 06:20:00|178.73|176.33|178.48|176.08|178.85|176.45|178.36|175.96|0
1687242300000|2023-06-20 06:25:00|178.36|175.96|179.08|176.68|179.2|176.8|177.82|175.42|0
1687242600000|2023-06-20 06:30:00|179.2|176.8|179.07|176.67|179.44|177.04|179.07|176.67|0
1687242900000|2023-06-20 06:35:00|179.14|176.74|178.95|176.55|179.44|177.04|178.89|176.49|0
1687243200000|2023-06-20 06:40:00|178.83|176.43|179.32|176.92|179.32|176.92|178.71|176.31|0
1687243500000|2023-06-20 06:45:00|179.26|176.86|179.19|176.79|179.56|177.16|179.01|176.61|0
1687243800000|2023-06-20 06:50:00|179.13|176.73|179.43|177.03|179.43|177.03|178.95|176.55|0
1687244100000|2023-06-20 06:55:00|179.56|177.16|180.11|177.71|180.29|177.89|179.5|177.1|0
1687244400000|2023-06-20 07:00:00|180.17|177.77|181.89|179.49|183.01|180.61|179.8|177.4|0
1687244700000|2023-06-20 07:05:00|181.77|179.37|180.66|178.26|182.01|179.61|180.53|178.13|0
1687245000000|2023-06-20 07:10:00|181.03|178.63|180.66|178.26|181.52|179.12|180.53|178.13|0
1687245300000|2023-06-20 07:15:00|180.65|178.25|180.65|178.25|181.27|178.87|180.16|177.76|0
1687245600000|2023-06-20 07:20:00|180.59|178.19|179.42|177.02|180.59|178.19|179.3|176.9|0
1687245900000|2023-06-20 07:25:00|179.67|177.27|178.57|176.17|179.91|177.51|178.44|176.04|0
1687246200000|2023-06-20 07:30:00|178.69|176.29|177.96|175.56|178.81|176.41|177.9|175.5|0
1687246500000|2023-06-20 07:35:00|177.83|175.43|178.44|176.04|178.44|176.04|177.71|175.31|0
1687246800000|2023-06-20 07:40:00|178.38|175.98|178.56|176.16|179.12|176.72|178.2|175.8|0
1687247100000|2023-06-20 07:45:00|178.63|176.23|177.83|175.43|178.63|176.23|177.71|175.31|0
1687247400000|2023-06-20 07:50:00|177.59|175.19|177.95|175.55|178.19|175.79|177.22|174.82|0
1687247700000|2023-06-20 07:55:00|178.01|175.61|177.58|175.18|178.26|175.86|177.34|174.94|0
1687248000000|2023-06-20 08:00:00|177.34|174.94|178.56|176.16|178.56|176.16|177.1|174.7|0
1687248300000|2023-06-20 08:05:00|178.43|176.03|178.8|176.4|178.92|176.52|178.19|175.79|0
1687248600000|2023-06-20 08:10:00|178.92|176.52|179.41|177.01|180.02|177.62|178.92|176.52|0
1687248900000|2023-06-20 08:15:00|179.35|176.95|179.9|177.5|180.14|177.74|179.16|176.76|0
1687249200000|2023-06-20 08:20:00|179.96|177.56|180.26|177.86|180.57|178.17|179.77|177.37|0
1687249500000|2023-06-20 08:25:00|180.39|177.99|181.49|179.09|181.62|179.22|180.39|177.99|0
1687249800000|2023-06-20 08:30:00|181.56|179.16|182.85|180.45|182.85|180.45|181.25|178.85|0
1687250100000|2023-06-20 08:35:00|182.73|180.33|182.6|180.2|183.85|181.45|182.6|180.2|0
1687250400000|2023-06-20 08:40:00|182.73|180.33|182.35|179.95|182.73|180.33|181.61|179.21|0
1687250700000|2023-06-20 08:45:00|181.81|179.41|182.93|180.53|182.93|180.53|181.69|179.29|0
1687251000000|2023-06-20 08:50:00|182.8|180.4|184.05|181.65|184.3|181.9|182.8|180.4|0
1687251300000|2023-06-20 08:55:00|183.99|181.59|183.55|181.15|184.17|181.77|183.3|180.9|0
1687251600000|2023-06-20 09:00:00|183.67|181.27|183.55|181.15|183.92|181.52|183.17|180.77|0
1687251900000|2023-06-20 09:05:00|183.67|181.27|183.54|181.14|183.92|181.52|183.3|180.9|0
1687252200000|2023-06-20 09:10:00|183.67|181.27|183.17|180.77|183.67|181.27|183.17|180.77|0
1687252500000|2023-06-20 09:15:00|183.11|180.71|182.92|180.52|183.54|181.14|182.8|180.4|0
1687252800000|2023-06-20 09:20:00|183.04|180.64|183.17|180.77|183.29|180.89|182.67|180.27|0
1687253100000|2023-06-20 09:25:00|183.29|180.89|183.66|181.26|184.04|181.64|182.92|180.52|0
1687253400000|2023-06-20 09:30:00|183.79|181.39|183.54|181.14|183.91|181.51|183.54|181.14|0
1687253700000|2023-06-20 09:35:00|183.6|181.2|183.16|180.76|183.66|181.26|183.04|180.64|0
1687254000000|2023-06-20 09:40:00|183.28|180.88|183.03|180.63|183.41|181.01|182.66|180.26|0
1687254300000|2023-06-20 09:45:00|183.1|180.7|182.91|180.51|183.28|180.88|182.54|180.14|0
1687254600000|2023-06-20 09:50:00|182.78|180.38|181.91|179.51|183.03|180.63|181.79|179.39|0
1687254900000|2023-06-20 09:55:00|181.79|179.39|182.6|180.2|182.66|180.26|181.67|179.27|0
1687255200000|2023-06-20 10:00:00|182.78|180.38|182.28|179.88|182.9|180.5|182.28|179.88|0
1687255500000|2023-06-20 10:05:00|182.41|180.01|181.54|179.14|182.53|180.13|181.48|179.08|0
1687255800000|2023-06-20 10:10:00|181.66|179.26|182.66|180.26|182.66|180.26|181.29|178.89|0
1687256100000|2023-06-20 10:15:00|182.73|180.33|183.4|181|183.77|181.37|182.54|180.14|0
1687256400000|2023-06-20 10:20:00|183.47|181.07|183.4|181|183.65|181.25|183.4|181|0
1687256700000|2023-06-20 10:25:00|183.28|180.88|183.9|181.5|183.9|181.5|183.28|180.88|0
1687257000000|2023-06-20 10:30:00|183.77|181.37|183.65|181.25|183.89|181.49|183.4|181|0
1687257300000|2023-06-20 10:35:00|183.89|181.49|183.58|181.18|184.27|181.87|183.4|181|0
1687257600000|2023-06-20 10:40:00|183.64|181.24|183.15|180.75|183.64|181.24|182.9|180.5|0
1687257900000|2023-06-20 10:45:00|183.27|180.87|183.14|180.74|183.52|181.12|182.9|180.5|0
1687258200000|2023-06-20 10:50:00|183.02|180.62|182.77|180.37|183.21|180.81|182.65|180.25|0
1687258500000|2023-06-20 10:55:00|182.65|180.25|182.4|180|182.71|180.31|182.15|179.75|0
1687258800000|2023-06-20 11:00:00|182.15|179.75|181.78|179.38|182.52|180.12|181.66|179.26|0
1687259100000|2023-06-20 11:05:00|181.9|179.5|181.66|179.26|182.15|179.75|181.53|179.13|0
1687259400000|2023-06-20 11:10:00|181.53|179.13|182.39|179.99|182.64|180.24|181.53|179.13|0
1687259700000|2023-06-20 11:15:00|182.52|180.12|182.02|179.62|182.89|180.49|181.9|179.5|0
1687260000000|2023-06-20 11:20:00|182.15|179.75|182.39|179.99|182.39|179.99|182.02|179.62|0
1687260300000|2023-06-20 11:25:00|182.27|179.87|181.53|179.13|182.51|180.11|181.53|179.13|0
1687260600000|2023-06-20 11:30:00|181.65|179.25|182.76|180.36|182.88|180.48|181.53|179.13|0
1687260900000|2023-06-20 11:35:00|182.88|180.48|182.14|179.74|183|180.6|182.14|179.74|0
1687261200000|2023-06-20 11:40:00|182.01|179.61|181.4|179|182.26|179.86|181.27|178.87|0
1687261500000|2023-06-20 11:45:00|181.34|178.94|181.89|179.49|182.26|179.86|181.27|178.87|0
1687261800000|2023-06-20 11:50:00|182.01|179.61|180.9|178.5|182.01|179.61|180.78|178.38|0
1687262100000|2023-06-20 11:55:00|180.84|178.44|181.27|178.87|181.52|179.12|180.66|178.26|0
1687262400000|2023-06-20 12:00:00|181.39|178.99|180.9|178.5|181.39|178.99|180.65|178.25|0
1687262700000|2023-06-20 12:05:00|181.02|178.62|180.77|178.37|181.14|178.74|180.41|178.01|0
1687263000000|2023-06-20 12:10:00|180.9|178.5|180.9|178.5|180.9|178.5|180.04|177.64|0
1687263300000|2023-06-20 12:15:00|180.77|178.37|180.89|178.49|181.02|178.62|180.16|177.76|0
1687263600000|2023-06-20 12:20:00|181.02|178.62|180.1|177.7|181.14|178.74|179.91|177.51|0
1687263900000|2023-06-20 12:25:00|180.16|177.76|180.64|178.24|180.89|178.49|180.16|177.76|0
1687264200000|2023-06-20 12:30:00|180.89|178.49|181.01|178.61|181.5|179.1|180.03|177.63|0
1687264500000|2023-06-20 12:35:00|181.08|178.68|182.04|179.64|182.04|179.64|181.01|178.61|0
1687264800000|2023-06-20 12:40:00|181.91|179.51|181.05|178.65|182.16|179.76|181.05|178.65|0
1687265100000|2023-06-20 12:45:00|181.17|178.77|180.44|178.04|181.3|178.9|180.31|177.91|0
1687265400000|2023-06-20 12:50:00|180.31|177.91|180.07|177.67|180.8|178.4|179.7|177.3|0
1687265700000|2023-06-20 12:55:00|179.94|177.54|179.7|177.3|180.19|177.79|179.45|177.05|0
1687266000000|2023-06-20 13:00:00|179.57|177.17|179.82|177.42|180.31|177.91|179.33|176.93|0
1687266300000|2023-06-20 13:05:00|179.7|177.3|179.45|177.05|179.82|177.42|179.08|176.68|0
1687266600000|2023-06-20 13:10:00|179.57|177.17|179.94|177.54|180.06|177.66|179.2|176.8|0
1687266900000|2023-06-20 13:15:00|180.06|177.66|180.18|177.78|180.18|177.78|179.57|177.17|0
1687267200000|2023-06-20 13:20:00|180.24|177.84|181.53|179.13|181.53|179.13|180.06|177.66|0
1687267500000|2023-06-20 13:25:00|181.78|179.38|183.88|181.48|184|181.6|181.53|179.13|0
1687267800000|2023-06-20 13:30:00|184|181.6|180.91|178.51|185.75|183.35|180.91|178.51|0
1687268100000|2023-06-20 13:35:00|180.79|178.39|180.91|178.51|181.9|179.5|180.3|177.9|0
1687268400000|2023-06-20 13:40:00|180.79|178.39|182.14|179.74|184.5|182.1|180.66|178.26|0
1687268700000|2023-06-20 13:45:00|182.02|179.62|181.03|178.63|182.63|180.23|180.78|178.38|0
1687269000000|2023-06-20 13:50:00|181.15|178.75|183|180.6|183.25|180.85|181.03|178.63|0
1687269300000|2023-06-20 13:55:00|183.13|180.73|184.86|182.46|185.24|182.84|182.75|180.35|0
1687269600000|2023-06-20 14:00:00|184.99|182.59|185.49|183.09|186.99|184.59|184.99|182.59|0
1687269900000|2023-06-20 14:05:00|185.61|183.21|186.13|183.73|187.26|184.86|185.38|182.98|0
1687270200000|2023-06-20 14:10:00|186.25|183.85|187.89|185.49|188.14|185.74|184.63|182.23|0
1687270500000|2023-06-20 14:15:00|187.88|185.48|190.92|188.52|191.3|188.9|187.76|185.36|0
1687270800000|2023-06-20 14:20:00|191.05|188.65|194.38|191.98|194.64|192.24|190.79|188.39|0
1687271100000|2023-06-20 14:25:00|194.25|191.85|194.46|192.06|195.54|193.14|193.43|191.03|0
1687271400000|2023-06-20 14:30:00|194.98|192.58|193.56|191.16|195.76|193.36|192.79|190.39|0
1687271700000|2023-06-20 14:35:00|193.82|191.42|193.82|191.42|194.72|192.32|193.17|190.77|0
1687272000000|2023-06-20 14:40:00|193.94|191.54|191.76|189.36|193.94|191.54|191.37|188.97|0
1687272300000|2023-06-20 14:45:00|191.63|189.23|190.99|188.59|191.88|189.48|190.73|188.33|0
1687272600000|2023-06-20 14:50:00|191.11|188.71|192.65|190.25|193.29|190.89|190.73|188.33|0
1687272900000|2023-06-20 14:55:00|192.91|190.51|192.01|189.61|193.55|191.15|191.37|188.97|0
1687273200000|2023-06-20 15:00:00|191.62|189.22|190.22|187.82|191.75|189.35|189.07|186.67|0
1687273500000|2023-06-20 15:05:00|190.09|187.69|190.6|188.2|190.85|188.45|189.07|186.67|0
1687273800000|2023-06-20 15:10:00|190.72|188.32|191.36|188.96|191.75|189.35|190.34|187.94|0
1687274100000|2023-06-20 15:15:00|191.49|189.09|191.23|188.83|191.87|189.47|190.72|188.32|0
1687274400000|2023-06-20 15:20:00|191.36|188.96|191.87|189.47|192|189.6|190.85|188.45|0
1687274700000|2023-06-20 15:25:00|192|189.6|191.1|188.7|192.13|189.73|190.97|188.57|0
1687275000000|2023-06-20 15:30:00|190.97|188.57|190.33|187.93|191.23|188.83|189.44|187.04|0
1687275300000|2023-06-20 15:35:00|190.46|188.06|189.19|186.79|190.46|188.06|189.06|186.66|0
1687275600000|2023-06-20 15:40:00|189.06|186.66|190.58|188.18|190.58|188.18|188.8|186.4|0
1687275900000|2023-06-20 15:45:00|190.71|188.31|188.67|186.27|190.84|188.44|188.67|186.27|0
1687276200000|2023-06-20 15:50:00|188.8|186.4|189.56|187.16|189.82|187.42|188.55|186.15|0
1687276500000|2023-06-20 15:55:00|189.43|187.03|190.32|187.92|190.32|187.92|188.67|186.27|0
1687276800000|2023-06-20 16:00:00|190.2|187.8|190.58|188.18|190.96|188.56|189.56|187.16|0
1687277100000|2023-06-20 16:05:00|190.71|188.31|190.58|188.18|191.34|188.94|189.43|187.03|0
1687277400000|2023-06-20 16:10:00|190.7|188.3|188.79|186.39|190.7|188.3|187.78|185.38|0
1687277700000|2023-06-20 16:15:00|188.92|186.52|188.16|185.76|188.92|186.52|187.91|185.51|0
1687278000000|2023-06-20 16:20:00|188.28|185.88|185.76|183.36|188.28|185.88|185.51|183.11|0
1687278300000|2023-06-20 16:25:00|185.89|183.49|184.38|181.98|185.89|183.49|183.64|181.24|0
1687278600000|2023-06-20 16:30:00|184.26|181.86|184.81|182.41|186.18|183.78|183.89|181.49|0
1687278900000|2023-06-20 16:35:00|184.68|182.28|184.06|181.66|184.81|182.41|182.94|180.54|0
1687279200000|2023-06-20 16:40:00|183.93|181.53|182.69|180.29|183.93|181.53|181.83|179.43|0
1687279500000|2023-06-20 16:45:00|182.57|180.17|181.83|179.43|183.19|180.79|181.58|179.18|0
1687279800000|2023-06-20 16:50:00|181.71|179.31|182.69|180.29|182.69|180.29|181.4|179|0
1687280100000|2023-06-20 16:55:00|182.57|180.17|182.07|179.67|183.19|180.79|181.83|179.43|0
1687280400000|2023-06-20 17:00:00|181.95|179.55|182.44|180.04|182.81|180.41|181.58|179.18|0
1687280700000|2023-06-20 17:05:00|182.32|179.92|183.06|180.66|184.17|181.77|182.32|179.92|0
1687281000000|2023-06-20 17:10:00|182.93|180.53|182.31|179.91|183.68|181.28|181.7|179.3|0
1687281300000|2023-06-20 17:15:00|182.19|179.79|181.33|178.93|182.19|179.79|181.33|178.93|0
1687281600000|2023-06-20 17:20:00|181.2|178.8|180.22|177.82|181.57|179.17|179.49|177.09|0
1687281900000|2023-06-20 17:25:00|180.1|177.7|180.83|178.43|181.45|179.05|180.04|177.64|0
1687282200000|2023-06-20 17:30:00|180.95|178.55|180.71|178.31|181.2|178.8|179.97|177.57|0
1687282500000|2023-06-20 17:35:00|180.58|178.18|182.18|179.78|182.31|179.91|180.58|178.18|0
1687282800000|2023-06-20 17:40:00|182.06|179.66|181.44|179.04|182.06|179.66|180.95|178.55|0
1687283100000|2023-06-20 17:45:00|181.56|179.16|180.95|178.55|181.81|179.41|180.46|178.06|0
1687283400000|2023-06-20 17:50:00|181.07|178.67|182.67|180.27|182.67|180.27|180.82|178.42|0
1687283700000|2023-06-20 17:55:00|182.79|180.39|183.78|181.38|184.53|182.13|182.3|179.9|0
1687284000000|2023-06-20 18:00:00|183.91|181.51|183.16|180.76|184.4|182|182.79|180.39|0
1687284300000|2023-06-20 18:05:00|183.04|180.64|184.15|181.75|184.28|181.88|183.04|180.64|0
1687284600000|2023-06-20 18:10:00|184.28|181.88|183.15|180.75|184.28|181.88|182.91|180.51|0
1687284900000|2023-06-20 18:15:00|183.03|180.63|182.04|179.64|183.15|180.75|181.91|179.51|0
1687285200000|2023-06-20 18:20:00|181.91|179.51|181.17|178.77|181.91|179.51|180.68|178.28|0
1687285500000|2023-06-20 18:25:00|181.05|178.65|180.55|178.15|181.42|179.02|180.43|178.03|0
1687285800000|2023-06-20 18:30:00|180.43|178.03|181.66|179.26|181.91|179.51|180.43|178.03|0
1687286100000|2023-06-20 18:35:00|181.54|179.14|182.03|179.63|182.77|180.37|181.29|178.89|0
1687286400000|2023-06-20 18:40:00|182.15|179.75|183.27|180.87|183.77|181.37|182.15|179.75|0
1687286700000|2023-06-20 18:45:00|183.52|181.12|182.77|180.37|184.26|181.86|182.52|180.12|0
1687287000000|2023-06-20 18:50:00|182.65|180.25|182.89|180.49|183.39|180.99|182.15|179.75|0
1687287300000|2023-06-20 18:55:00|182.96|180.56|182.4|180|183.02|180.62|182.02|179.62|0
1687287600000|2023-06-20 19:00:00|182.15|179.75|183.26|180.86|183.63|181.23|181.78|179.38|0
1687287900000|2023-06-20 19:05:00|183.39|180.99|182.76|180.36|184.13|181.73|182.76|180.36|0
1687288200000|2023-06-20 19:10:00|182.89|180.49|182.89|180.49|183.88|181.48|182.39|179.99|0
1687288500000|2023-06-20 19:15:00|183.13|180.73|184|181.6|184.25|181.85|183.01|180.61|0
1687288800000|2023-06-20 19:20:00|183.88|181.48|183.38|180.98|184.38|181.98|183.13|180.73|0
1687289100000|2023-06-20 19:25:00|183.5|181.1|183|180.6|184.12|181.72|182.76|180.36|0
1687289400000|2023-06-20 19:30:00|182.88|180.48|184.37|181.97|184.62|182.22|182.51|180.11|0
1687289700000|2023-06-20 19:35:00|184.5|182.1|183.75|181.35|184.75|182.35|183.5|181.1|0
1687290000000|2023-06-20 19:40:00|183.87|181.47|182.26|179.86|184.25|181.85|182.26|179.86|0
1687290300000|2023-06-20 19:45:00|182.38|179.98|181.88|179.48|183|180.6|181.76|179.36|0
1687290600000|2023-06-20 19:50:00|181.27|178.87|182.87|180.47|183.12|180.72|180.4|178|0
1687290900000|2023-06-20 19:55:00|183.49|181.09|183.62|181.22|183.99|181.59|182.5|180.1|0
1687291200000|2023-06-20 20:00:00|183.86|181.46|186.05|183.65|186.87|184.47|183.74|181.34|0
1687291500000|2023-06-20 20:05:00|186.11|183.71|186.49|184.09|186.87|184.47|186.11|183.71|0
1687291800000|2023-06-20 20:10:00|186.36|183.96|185.98|183.58|186.74|184.34|185.61|183.21|0
1687292100000|2023-06-20 20:15:00|186.31|183.51|185.93|183.13|186.31|183.51|185.68|182.88|0
1687292400000|2023-06-20 20:20:00|186.06|183.26|185.3|182.5|186.06|183.26|185.18|182.38|0
1687292700000|2023-06-20 20:25:00|185.43|182.63|184.93|182.13|185.55|182.75|184.8|182|0
1687293000000|2023-06-20 20:30:00|185.05|182.25|185.18|182.38|185.18|182.38|185.05|182.25|0
1687293300000|2023-06-20 20:35:00|185.24|182.44|185.17|182.37|185.3|182.5|185.17|182.37|0
1687293600000|2023-06-20 20:40:00|185.24|182.44|185.17|182.37|185.3|182.5|185.17|182.37|0
1687293900000|2023-06-20 20:45:00|185.05|182.25|185.17|182.37|185.17|182.37|185.05|182.25|0
1687294200000|2023-06-20 20:50:00|185.24|182.44|184.8|182|185.3|182.5|184.42|181.62|0
1687294500000|2023-06-20 20:55:00|184.92|182.12|185.11|182.31|185.11|182.31|184.8|182|0
1687294800000|2023-06-20 21:00:00|185.17|182.37|184.93|182.13|185.17|182.37|184.9|182.1|0
1687295100000|2023-06-20 21:05:00|184.95|182.15|184.95|182.15|185.04|182.24|184.95|182.15|0
1687295400000|2023-06-20 21:10:00|184.97|182.17|184.91|182.11|185.03|182.23|184.91|182.11|0
1687295700000|2023-06-20 21:15:00|184.85|182.05|184.85|182.05|184.85|182.05|184.85|182.05|0
1687296000000|2023-06-20 21:20:00|184.89|182.09|185.13|182.33|185.13|182.33|184.85|182.05|0
1687296300000|2023-06-20 21:25:00|185.15|182.35|184.9|182.1|185.22|182.42|184.87|182.07|0
1687296600000|2023-06-20 21:30:00|184.87|182.07|184.81|182.01|184.9|182.1|184.81|182.01|0
1687296900000|2023-06-20 21:35:00|184.9|182.1|185.21|182.41|185.21|182.41|184.87|182.07|0
1687297500000|2023-06-20 21:45:00|185.31|182.51|185.21|182.41|185.31|182.51|185.21|182.41|0
1687297800000|2023-06-20 21:50:00|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1687298100000|2023-06-20 21:55:00|185.28|182.48|185.06|182.26|185.28|182.48|185.01|182.21|0
1687298400000|2023-06-20 22:00:00|185.09|182.29|184.27|181.47|185.09|182.29|184.27|181.47|0
1687298700000|2023-06-20 22:05:00|184.34|181.54|184.52|181.72|184.52|181.72|184.27|181.47|0
1687299000000|2023-06-20 22:10:00|184.65|181.85|184.89|182.09|185.02|182.22|184.39|181.59|0
1687299300000|2023-06-20 22:15:00|185.02|182.22|185.14|182.34|185.27|182.47|184.77|181.97|0
1687299600000|2023-06-20 22:20:00|185.02|182.22|184.52|181.72|185.02|182.22|184.52|181.72|0
1687299900000|2023-06-20 22:25:00|184.39|181.59|184.2|181.4|184.39|181.59|184.2|181.4|0
1687300200000|2023-06-20 22:30:00|184.26|181.46|184.76|181.96|184.76|181.96|183.39|180.59|0
1687300500000|2023-06-20 22:35:00|184.83|182.03|184.39|181.59|184.95|182.15|184.39|181.59|0
1687300800000|2023-06-20 22:40:00|184.45|181.65|184.38|181.58|185.01|182.21|184.13|181.33|0
1687301100000|2023-06-20 22:45:00|184.63|181.83|184.63|181.83|185.01|182.21|184.26|181.46|0
1687301400000|2023-06-20 22:50:00|184.7|181.9|184.88|182.08|185.13|182.33|184.57|181.77|0
1687301700000|2023-06-20 22:55:00|184.76|181.96|184.63|181.83|184.88|182.08|184.63|181.83|0
1687302000000|2023-06-20 23:00:00|184.5|181.7|184.38|181.58|184.63|181.83|184.38|181.58|0
1687302300000|2023-06-20 23:05:00|184.44|181.64|184.32|181.52|184.63|181.83|184.25|181.45|0
1687302600000|2023-06-20 23:10:00|184.38|181.58|184.12|181.32|184.5|181.7|184|181.2|0
1687302900000|2023-06-20 23:15:00|184.06|181.26|184.25|181.45|184.25|181.45|184|181.2|0
1687303200000|2023-06-20 23:20:00|184.12|181.32|183.75|180.95|184.12|181.32|183.75|180.95|0
1687303500000|2023-06-20 23:25:00|183.81|181.01|183.62|180.82|183.87|181.07|183.62|180.82|0
1687303800000|2023-06-20 23:30:00|183.5|180.7|183.62|180.82|183.62|180.82|183.49|180.69|0
1687304100000|2023-06-20 23:35:00|183.68|180.88|182.99|180.19|183.74|180.94|182.99|180.19|0
1687304400000|2023-06-20 23:40:00|183.12|180.32|182.87|180.07|183.12|180.32|182.5|179.7|0
1687304700000|2023-06-20 23:45:00|182.81|180.01|182.99|180.19|183.12|180.32|182.74|179.94|0
1687305000000|2023-06-20 23:50:00|183.11|180.31|182.24|179.44|183.11|180.31|182.12|179.32|0
1687305300000|2023-06-20 23:55:00|182.31|179.51|182.49|179.69|182.86|180.06|182.31|179.51|0
1687305600000|2023-06-21 00:00:00|182.74|179.94|183.11|180.31|183.11|180.31|182.24|179.44|0
1687305900000|2023-06-21 00:05:00|183.23|180.43|182.73|179.93|183.23|180.43|182.61|179.81|0
1687306200000|2023-06-21 00:10:00|182.86|180.06|182.73|179.93|182.98|180.18|182.49|179.69|0
1687306500000|2023-06-21 00:15:00|182.86|180.06|182.73|179.93|182.98|180.18|182.48|179.68|0
1687306800000|2023-06-21 00:20:00|182.61|179.81|182.11|179.31|182.73|179.93|181.86|179.06|0
1687307100000|2023-06-21 00:25:00|182.23|179.43|182.23|179.43|182.3|179.5|181.93|179.13|0
1687307400000|2023-06-21 00:30:00|182.11|179.31|182.6|179.8|182.6|179.8|182.11|179.31|0
1687307700000|2023-06-21 00:35:00|182.48|179.68|181.73|178.93|182.6|179.8|181.73|178.93|0
1687308000000|2023-06-21 00:40:00|181.61|178.81|181.73|178.93|181.98|179.18|181.24|178.44|0
1687308300000|2023-06-21 00:45:00|181.85|179.05|181.48|178.68|182.1|179.3|181.48|178.68|0
1687308600000|2023-06-21 00:50:00|181.61|178.81|181.48|178.68|181.85|179.05|181.42|178.62|0
1687308900000|2023-06-21 00:55:00|181.6|178.8|181.97|179.17|182.1|179.3|181.48|178.68|0
1687309200000|2023-06-21 01:00:00|181.91|179.11|181.97|179.17|182.1|179.3|181.85|179.05|0
1687309500000|2023-06-21 01:05:00|182.1|179.3|182.22|179.42|182.34|179.54|181.97|179.17|0
1687309800000|2023-06-21 01:10:00|182.09|179.29|182.09|179.29|182.22|179.42|181.72|178.92|0
1687310100000|2023-06-21 01:15:00|181.97|179.17|182.21|179.41|182.59|179.79|181.97|179.17|0
1687310400000|2023-06-21 01:20:00|182.34|179.54|182.71|179.91|182.71|179.91|182.34|179.54|0
1687310700000|2023-06-21 01:25:00|182.77|179.97|182.09|179.29|182.83|180.03|182.09|179.29|0
1687311000000|2023-06-21 01:30:00|182.21|179.41|182.09|179.29|182.58|179.78|182.09|179.29|0
1687311300000|2023-06-21 01:35:00|181.96|179.16|182.08|179.28|182.21|179.41|181.84|179.04|0
1687311600000|2023-06-21 01:40:00|182.02|179.22|182.58|179.78|182.58|179.78|181.96|179.16|0
1687311900000|2023-06-21 01:45:00|182.45|179.65|182.08|179.28|182.7|179.9|182.08|179.28|0
1687312200000|2023-06-21 01:50:00|182.14|179.34|181.96|179.16|182.45|179.65|181.96|179.16|0
1687312500000|2023-06-21 01:55:00|182.08|179.28|181.95|179.15|182.08|179.28|181.77|178.97|0
1687312800000|2023-06-21 02:00:00|181.83|179.03|182.08|179.28|182.32|179.52|181.83|179.03|0
1687313100000|2023-06-21 02:05:00|182.2|179.4|182.32|179.52|182.51|179.71|182.2|179.4|0
1687313400000|2023-06-21 02:10:00|182.2|179.4|182.2|179.4|182.32|179.52|182.01|179.21|0
1687313700000|2023-06-21 02:15:00|182.26|179.46|182.32|179.52|182.44|179.64|182.2|179.4|0
1687314000000|2023-06-21 02:20:00|182.26|179.46|181.94|179.14|182.26|179.46|181.82|179.02|0
1687314300000|2023-06-21 02:25:00|181.82|179.02|182.07|179.27|182.07|179.27|181.82|179.02|0
1687314600000|2023-06-21 02:30:00|182.19|179.39|182.31|179.51|182.56|179.76|182.07|179.27|0
1687314900000|2023-06-21 02:35:00|182.44|179.64|183.18|180.38|183.18|180.38|182.44|179.64|0
1687315200000|2023-06-21 02:40:00|183.06|180.26|183.43|180.63|183.55|180.75|183.06|180.26|0
1687315500000|2023-06-21 02:45:00|183.55|180.75|183.43|180.63|184.05|181.25|183.43|180.63|0
1687315800000|2023-06-21 02:50:00|183.3|180.5|183.55|180.75|183.55|180.75|183.18|180.38|0
1687316100000|2023-06-21 02:55:00|183.62|180.82|183.42|180.62|183.67|180.87|183.42|180.62|0
1687316400000|2023-06-21 03:00:00|183.3|180.5|183.49|180.69|183.49|180.69|183.17|180.37|0
1687316700000|2023-06-21 03:05:00|183.42|180.62|182.92|180.12|183.55|180.75|182.92|180.12|0
1687317000000|2023-06-21 03:10:00|183.05|180.25|183.42|180.62|183.55|180.75|183.05|180.25|0
1687317300000|2023-06-21 03:15:00|183.29|180.49|183.36|180.56|183.42|180.62|183.17|180.37|0
1687317600000|2023-06-21 03:20:00|183.29|180.49|183.29|180.49|183.54|180.74|183.29|180.49|0
1687317900000|2023-06-21 03:25:00|183.36|180.56|183.29|180.49|183.42|180.62|183.17|180.37|0
1687318200000|2023-06-21 03:30:00|183.41|180.61|183.54|180.74|183.79|180.99|183.41|180.61|0
1687318500000|2023-06-21 03:35:00|183.6|180.8|183.79|180.99|184.16|181.36|183.6|180.8|0
1687318800000|2023-06-21 03:40:00|183.66|180.86|183.66|180.86|183.79|180.99|183.53|180.73|0
1687319100000|2023-06-21 03:45:00|183.53|180.73|183.53|180.73|183.66|180.86|183.53|180.73|0
1687319400000|2023-06-21 03:50:00|183.47|180.67|183.16|180.36|183.53|180.73|183.16|180.36|0
1687319700000|2023-06-21 03:55:00|183.22|180.42|183.16|180.36|183.28|180.48|183.1|180.3|0
1687320000000|2023-06-21 04:00:00|183.15|180.35|183.03|180.23|183.28|180.48|183.03|180.23|0
1687320300000|2023-06-21 04:05:00|182.9|180.1|183.15|180.35|183.28|180.48|182.9|180.1|0
1687320600000|2023-06-21 04:10:00|183.09|180.29|183.03|180.23|183.28|180.48|183.03|180.23|0
1687320900000|2023-06-21 04:15:00|183.09|180.29|183.15|180.35|183.27|180.47|183.03|180.23|0
1687321200000|2023-06-21 04:20:00|183.02|180.22|182.77|179.97|183.15|180.35|182.77|179.97|0
1687321500000|2023-06-21 04:25:00|182.65|179.85|182.65|179.85|182.77|179.97|182.52|179.72|0
1687321800000|2023-06-21 04:30:00|182.71|179.91|182.89|180.09|183.02|180.22|182.65|179.85|0
1687322100000|2023-06-21 04:35:00|182.77|179.97|182.52|179.72|182.89|180.09|182.4|179.6|0
1687322400000|2023-06-21 04:40:00|182.64|179.84|182.39|179.59|182.64|179.84|182.39|179.59|0
1687322700000|2023-06-21 04:45:00|182.27|179.47|182.39|179.59|182.52|179.72|182.27|179.47|0
1687323000000|2023-06-21 04:50:00|182.52|179.72|182.33|179.53|182.52|179.72|182.33|179.53|0
1687323300000|2023-06-21 04:55:00|182.27|179.47|182.14|179.34|182.51|179.71|182.14|179.34|0
1687323600000|2023-06-21 05:00:00|182.21|179.41|182.26|179.46|182.51|179.71|182.14|179.34|0
1687323900000|2023-06-21 05:05:00|182.39|179.59|182.63|179.83|182.76|179.96|182.39|179.59|0
1687324200000|2023-06-21 05:10:00|182.76|179.96|182.63|179.83|182.76|179.96|182.57|179.77|0
1687324500000|2023-06-21 05:15:00|182.76|179.96|182.38|179.58|182.76|179.96|182.26|179.46|0
1687324800000|2023-06-21 05:20:00|182.32|179.52|182.5|179.7|182.63|179.83|182.26|179.46|0
1687325100000|2023-06-21 05:25:00|182.63|179.83|183.5|180.7|183.62|180.82|182.63|179.83|0
1687325400000|2023-06-21 05:30:00|183.62|180.82|184.25|181.45|184.5|181.7|183.5|180.7|0
1687325700000|2023-06-21 05:35:00|184.12|181.32|183.99|181.19|184.37|181.57|183.87|181.07|0
1687326000000|2023-06-21 05:40:00|183.87|181.07|184.18|181.38|184.24|181.44|183.74|180.94|0
1687326300000|2023-06-21 05:45:00|184.24|181.44|184.24|181.44|184.37|181.57|183.99|181.19|0
1687326600000|2023-06-21 05:50:00|184.31|181.51|184.36|181.56|184.49|181.69|184.24|181.44|0
1687326900000|2023-06-21 05:55:00|184.43|181.63|184.11|181.31|184.43|181.63|183.99|181.19|0
1687327200000|2023-06-21 06:00:00|184.24|181.44|185.74|182.94|185.81|183.01|183.86|181.06|0
1687327500000|2023-06-21 06:05:00|185.79|183.39|185.92|183.52|186.17|183.77|185.41|183.01|0
1687327800000|2023-06-21 06:10:00|185.79|183.39|184.91|182.51|186.67|184.27|184.91|182.51|0
1687328100000|2023-06-21 06:15:00|184.97|182.57|184.53|182.13|185.16|182.76|184.41|182.01|0
1687328400000|2023-06-21 06:20:00|184.47|182.07|185.28|182.88|185.41|183.01|184.41|182.01|0
1687328700000|2023-06-21 06:25:00|185.16|182.76|185.16|182.76|185.41|183.01|185.03|182.63|0
1687329000000|2023-06-21 06:30:00|185.28|182.88|184.78|182.38|185.28|182.88|184.78|182.38|0
1687329300000|2023-06-21 06:35:00|184.9|182.5|185.91|183.51|186.03|183.63|184.84|182.44|0
1687329600000|2023-06-21 06:40:00|185.78|183.38|185.78|183.38|186.41|184.01|185.65|183.25|0
1687329900000|2023-06-21 06:45:00|185.84|183.44|185.78|183.38|186.03|183.63|185.53|183.13|0
1687330200000|2023-06-21 06:50:00|185.72|183.32|185.65|183.25|185.78|183.38|185.4|183|0
1687330500000|2023-06-21 06:55:00|185.78|183.38|186.28|183.88|186.28|183.88|185.4|183|0
1687330800000|2023-06-21 07:00:00|186.4|184|187.92|185.52|188.17|185.77|186.4|184|0
1687331100000|2023-06-21 07:05:00|188.05|185.65|187.16|184.76|188.05|185.65|186.78|184.38|0
1687331400000|2023-06-21 07:10:00|187.03|184.63|185.89|183.49|187.16|184.76|185.89|183.49|0
1687331700000|2023-06-21 07:15:00|185.77|183.37|185.77|183.37|186.02|183.62|184.64|182.24|0
1687332000000|2023-06-21 07:20:00|185.89|183.49|186.02|183.62|186.65|184.25|185.33|182.93|0
1687332300000|2023-06-21 07:25:00|185.89|183.49|184.13|181.73|186.02|183.62|184.13|181.73|0
1687332600000|2023-06-21 07:30:00|184.01|181.61|184.01|181.61|184.76|182.36|183.57|181.17|0
1687332900000|2023-06-21 07:35:00|184.26|181.86|185.76|183.36|186.01|183.61|184.26|181.86|0
1687333200000|2023-06-21 07:40:00|185.89|183.49|185.13|182.73|185.89|183.49|184.88|182.48|0
1687333500000|2023-06-21 07:45:00|185.2|182.8|184.5|182.1|185.57|183.17|184.38|181.98|0
1687333800000|2023-06-21 07:50:00|184.63|182.23|185.07|182.67|185.38|182.98|184.25|181.85|0
1687334100000|2023-06-21 07:55:00|185.13|182.73|185|182.6|185.25|182.85|184.5|182.1|0
1687334400000|2023-06-21 08:00:00|184.75|182.35|184.81|182.41|185.25|182.85|184.5|182.1|0
1687334700000|2023-06-21 08:05:00|184.87|182.47|184.37|181.97|185.37|182.97|184.12|181.72|0
1687335000000|2023-06-21 08:10:00|184.24|181.84|183.99|181.59|184.24|181.84|182.99|180.59|0
1687335300000|2023-06-21 08:15:00|184.12|181.72|183.62|181.22|184.12|181.72|183.37|180.97|0
1687335600000|2023-06-21 08:20:00|183.56|181.16|183.49|181.09|183.86|181.46|183.36|180.96|0
1687335900000|2023-06-21 08:25:00|183.36|180.96|183.61|181.21|183.74|181.34|183.24|180.84|0
1687336200000|2023-06-21 08:30:00|183.49|181.09|182.36|179.96|183.49|181.09|182.24|179.84|0
1687336500000|2023-06-21 08:35:00|182.31|179.91|182.86|180.46|182.86|180.46|182.24|179.84|0
1687336800000|2023-06-21 08:40:00|182.99|180.59|183.61|181.21|183.61|181.21|182.74|180.34|0
1687337100000|2023-06-21 08:45:00|183.55|181.15|183.36|180.96|183.86|181.46|183.11|180.71|0
1687337400000|2023-06-21 08:50:00|183.3|180.9|183.48|181.08|183.6|181.2|183.11|180.71|0
1687337700000|2023-06-21 08:55:00|183.35|180.95|183.6|181.2|183.6|181.2|183.23|180.83|0
1687338000000|2023-06-21 09:00:00|183.48|181.08|183.73|181.33|183.85|181.45|182.98|180.58|0
1687338300000|2023-06-21 09:05:00|183.79|181.39|183.97|181.57|184.1|181.7|183.23|180.83|0
1687338600000|2023-06-21 09:10:00|183.91|181.51|183.66|181.26|184.1|181.7|183.6|181.2|0
1687338900000|2023-06-21 09:15:00|183.6|181.2|183.85|181.45|183.97|181.57|183.47|181.07|0
1687339200000|2023-06-21 09:20:00|183.91|181.51|184.59|182.19|184.72|182.32|183.47|181.07|0
1687339500000|2023-06-21 09:25:00|184.78|182.38|183.72|181.32|184.84|182.44|183.72|181.32|0
1687339800000|2023-06-21 09:30:00|183.59|181.19|183.66|181.26|183.72|181.32|183.47|181.07|0
1687340100000|2023-06-21 09:35:00|183.72|181.32|182.72|180.32|183.84|181.44|182.72|180.32|0
1687340400000|2023-06-21 09:40:00|182.78|180.38|182.71|180.31|182.96|180.56|182.66|180.26|0
1687340700000|2023-06-21 09:45:00|182.47|180.07|182.34|179.94|182.65|180.25|182.09|179.69|0
1687341000000|2023-06-21 09:50:00|182.46|180.06|182.34|179.94|182.46|180.06|182.09|179.69|0
1687341300000|2023-06-21 09:55:00|182.4|180|182.96|180.56|182.96|180.56|182.34|179.94|0
1687341600000|2023-06-21 10:00:00|182.83|180.43|182.58|180.18|183.08|180.68|182.46|180.06|0
1687341900000|2023-06-21 10:05:00|182.65|180.25|182.58|180.18|182.71|180.31|182.33|179.93|0
1687342200000|2023-06-21 10:10:00|182.46|180.06|182.21|179.81|182.71|180.31|182.21|179.81|0
1687342500000|2023-06-21 10:15:00|182.08|179.68|182.33|179.93|182.33|179.93|182.08|179.68|0
1687342800000|2023-06-21 10:20:00|182.08|179.68|181.83|179.43|182.33|179.93|181.34|178.94|0
1687343100000|2023-06-21 10:25:00|181.96|179.56|181.83|179.43|182.33|179.93|181.83|179.43|0
1687343400000|2023-06-21 10:30:00|181.71|179.31|182.2|179.8|182.32|179.92|181.71|179.31|0
1687343700000|2023-06-21 10:35:00|182.32|179.92|181.95|179.55|182.45|180.05|181.58|179.18|0
1687344000000|2023-06-21 10:40:00|181.89|179.49|182.57|180.17|182.57|180.17|181.83|179.43|0
1687344300000|2023-06-21 10:45:00|182.45|180.05|183.07|180.67|183.32|180.92|182.45|180.05|0
1687344600000|2023-06-21 10:50:00|183.19|180.79|183.06|180.66|183.19|180.79|182.69|180.29|0
1687344900000|2023-06-21 10:55:00|183.19|180.79|183.06|180.66|183.56|181.16|183.06|180.66|0
1687345200000|2023-06-21 11:00:00|183.19|180.79|183.56|181.16|183.69|181.29|182.94|180.54|0
1687345500000|2023-06-21 11:05:00|183.5|181.1|183.43|181.03|183.93|181.53|183.43|181.03|0
1687345800000|2023-06-21 11:10:00|183.56|181.16|183.93|181.53|183.93|181.53|183.56|181.16|0
1687346100000|2023-06-21 11:15:00|184|181.6|184.81|182.41|184.81|182.41|183.93|181.53|0
1687346400000|2023-06-21 11:20:00|184.68|182.28|184.18|181.78|184.81|182.41|184.18|181.78|0
1687346700000|2023-06-21 11:25:00|184.3|181.9|184.3|181.9|184.43|182.03|184.05|181.65|0
1687347000000|2023-06-21 11:30:00|184.43|182.03|184.55|182.15|184.68|182.28|184.05|181.65|0
1687347300000|2023-06-21 11:35:00|184.49|182.09|184.93|182.53|185.05|182.65|184.3|181.9|0
1687347600000|2023-06-21 11:40:00|185.05|182.65|184.05|181.65|185.18|182.78|184.05|181.65|0
1687347900000|2023-06-21 11:45:00|183.92|181.52|183.92|181.52|184.17|181.77|183.92|181.52|0
1687348200000|2023-06-21 11:50:00|183.98|181.58|183.92|181.52|184.54|182.14|183.92|181.52|0
1687348500000|2023-06-21 11:55:00|184.04|181.64|184.42|182.02|184.42|182.02|183.92|181.52|0
1687348800000|2023-06-21 12:00:00|184.54|182.14|185.17|182.77|185.67|183.27|184.54|182.14|0
1687349100000|2023-06-21 12:05:00|185.29|182.89|185.67|183.27|185.67|183.27|184.92|182.52|0
1687349400000|2023-06-21 12:10:00|185.54|183.14|186.55|184.15|186.68|184.28|185.54|183.14|0
1687349700000|2023-06-21 12:15:00|186.42|184.02|186.74|184.34|187.18|184.78|186.42|184.02|0
1687350000000|2023-06-21 12:20:00|186.8|184.4|187.3|184.9|187.56|185.16|186.55|184.15|0
1687350300000|2023-06-21 12:25:00|187.43|185.03|188.83|186.43|188.83|186.43|187.3|184.9|0
1687350600000|2023-06-21 12:30:00|188.51|186.11|188.82|186.42|189.34|186.94|186.67|184.27|0
1687350900000|2023-06-21 12:35:00|188.95|186.55|188.57|186.17|190.1|187.7|188.19|185.79|0
1687351200000|2023-06-21 12:40:00|188.7|186.3|188.57|186.17|188.7|186.3|187.81|185.41|0
1687351500000|2023-06-21 12:45:00|188.44|186.04|188.31|185.91|188.69|186.29|187.93|185.53|0
1687351800000|2023-06-21 12:50:00|188.38|185.98|189.07|186.67|189.46|187.06|188.31|185.91|0
1687352100000|2023-06-21 12:55:00|188.95|186.55|189.07|186.67|189.07|186.67|188.18|185.78|0
1687352400000|2023-06-21 13:00:00|188.94|186.54|189.45|187.05|189.45|187.05|188.56|186.16|0
1687352700000|2023-06-21 13:05:00|189.58|187.18|190.22|187.82|190.47|188.07|189.07|186.67|0
1687353000000|2023-06-21 13:10:00|190.09|187.69|189.96|187.56|190.47|188.07|189.58|187.18|0
1687353300000|2023-06-21 13:15:00|190.09|187.69|189.96|187.56|190.73|188.33|189.7|187.3|0
1687353600000|2023-06-21 13:20:00|189.83|187.43|188.68|186.28|190.21|187.81|188.68|186.28|0
1687353900000|2023-06-21 13:25:00|188.43|186.03|189.19|186.79|189.44|187.04|188.3|185.9|0
1687354200000|2023-06-21 13:30:00|189.95|187.55|192.01|189.61|192.39|189.99|189.95|187.55|0
1687354500000|2023-06-21 13:35:00|192.13|189.73|190.79|188.39|192.13|189.73|188.99|186.59|0
1687354800000|2023-06-21 13:40:00|191.05|188.65|190.92|188.52|192.08|189.68|189.76|187.36|0
1687355100000|2023-06-21 13:45:00|191.05|188.65|190.4|188|191.44|189.04|188.6|186.2|0
1687355400000|2023-06-21 13:50:00|190.66|188.26|191.69|189.29|192.21|189.81|190.27|187.87|0
1687355700000|2023-06-21 13:55:00|191.56|189.16|191.43|189.03|193.13|190.73|189.81|187.41|0
1687356000000|2023-06-21 14:00:00|191.18|188.78|193.91|191.51|195.22|192.82|190.53|188.13|0
1687356300000|2023-06-21 14:05:00|194.04|191.64|194.94|192.54|196.38|193.98|192.21|189.81|0
1687356600000|2023-06-21 14:10:00|195.07|192.67|191.81|189.41|195.07|192.67|191.81|189.41|0
1687356900000|2023-06-21 14:15:00|191.94|189.54|191.81|189.41|192.33|189.93|188.97|186.57|0
1687357200000|2023-06-21 14:20:00|191.94|189.54|191.8|189.4|192.58|190.18|190.77|188.37|0
1687357500000|2023-06-21 14:25:00|191.93|189.53|191.67|189.27|192.97|190.57|190.77|188.37|0
1687357800000|2023-06-21 14:30:00|191.41|189.01|190.64|188.24|192.19|189.79|189.99|187.59|0
1687358100000|2023-06-21 14:35:00|190.9|188.5|190.38|187.98|192.32|189.92|189.86|187.46|0
1687358400000|2023-06-21 14:40:00|190.25|187.85|194.18|191.78|194.18|191.78|189.73|187.33|0
1687358700000|2023-06-21 14:45:00|194.05|191.65|195.62|193.22|195.88|193.48|193.66|191.26|0
1687359000000|2023-06-21 14:50:00|195.75|193.35|194.44|192.04|197.33|194.93|194.18|191.78|0
1687359300000|2023-06-21 14:55:00|194.57|192.17|192.49|190.09|194.83|192.43|192.23|189.83|0
1687359600000|2023-06-21 15:00:00|192.23|189.83|193.65|191.25|193.91|191.51|191.06|188.66|0
1687359900000|2023-06-21 15:05:00|193.26|190.86|194.77|192.37|196.66|194.26|193.13|190.73|0
1687360200000|2023-06-21 15:10:00|194.51|192.11|194.24|191.84|195.3|192.9|193.59|191.19|0
1687360500000|2023-06-21 15:15:00|193.98|191.58|195.42|193.02|195.42|193.02|193.85|191.45|0
1687360800000|2023-06-21 15:20:00|195.69|193.29|193.45|191.05|195.69|193.29|192.28|189.88|0
1687361100000|2023-06-21 15:25:00|193.32|190.92|190.85|188.45|193.32|190.92|190.85|188.45|0
1687361400000|2023-06-21 15:30:00|191.11|188.71|191.11|188.71|191.89|189.49|190.59|188.19|0
1687361700000|2023-06-21 15:35:00|190.98|188.58|188.65|186.25|191.11|188.71|188.01|185.61|0
1687362000000|2023-06-21 15:40:00|188.53|186.13|189.55|187.15|189.55|187.15|187.5|185.1|0
1687362300000|2023-06-21 15:45:00|189.68|187.28|189.17|186.77|189.68|187.28|188.52|186.12|0
1687362600000|2023-06-21 15:50:00|189.04|186.64|191.36|188.96|191.36|188.96|189.04|186.64|0
1687362900000|2023-06-21 15:55:00|191.49|189.09|191.95|189.55|192.14|189.74|190.45|188.05|0
1687363200000|2023-06-21 16:00:00|192.01|189.61|190.32|187.92|192.14|189.74|190.19|187.79|0
1687363500000|2023-06-21 16:05:00|190.06|187.66|189.29|186.89|190.19|187.79|188.52|186.12|0
1687363800000|2023-06-21 16:10:00|189.03|186.63|189.03|186.63|190.19|187.79|188.9|186.5|0
1687364100000|2023-06-21 16:15:00|188.97|186.57|187.87|185.47|189.16|186.76|186.34|183.94|0
1687364400000|2023-06-21 16:20:00|188|185.6|187.17|184.77|189.05|186.65|186.4|184|0
1687364700000|2023-06-21 16:25:00|187.24|184.84|187.04|184.64|188.45|186.05|187.04|184.64|0
1687365000000|2023-06-21 16:30:00|186.91|184.51|186.91|184.51|187.17|184.77|185.63|183.23|0
1687365300000|2023-06-21 16:35:00|187.04|184.64|186.91|184.51|188.19|185.79|186.91|184.51|0
1687365600000|2023-06-21 16:40:00|186.78|184.38|187.8|185.4|188.06|185.66|186.27|183.87|0
1687365900000|2023-06-21 16:45:00|187.68|185.28|189.74|187.34|189.87|187.47|187.68|185.28|0
1687366200000|2023-06-21 16:50:00|189.87|187.47|189.35|186.95|189.87|187.47|188.06|185.66|0
1687366500000|2023-06-21 16:55:00|189.48|187.08|189.87|187.47|190.52|188.12|189.09|186.69|0
1687366800000|2023-06-21 17:00:00|190|187.6|189.99|187.59|192.21|189.81|189.86|187.46|0
1687367100000|2023-06-21 17:05:00|190.12|187.72|188.96|186.56|190.64|188.24|188.96|186.56|0
1687367400000|2023-06-21 17:10:00|188.83|186.43|190.25|187.85|190.38|187.98|188.18|185.78|0
1687367700000|2023-06-21 17:15:00|190.38|187.98|190.12|187.72|190.77|188.37|189.34|186.94|0
1687368000000|2023-06-21 17:20:00|190.38|187.98|191.55|189.15|191.68|189.28|190.12|187.72|0
1687368300000|2023-06-21 17:25:00|191.68|189.28|191.02|188.62|192.07|189.67|189.99|187.59|0
1687368600000|2023-06-21 17:30:00|191.15|188.75|190.5|188.1|191.42|189.02|189.98|187.58|0
1687368900000|2023-06-21 17:35:00|190.37|187.97|189.21|186.81|190.76|188.36|189.08|186.68|0
1687369200000|2023-06-21 17:40:00|189.33|186.93|189.98|187.58|190.5|188.1|188.82|186.42|0
1687369500000|2023-06-21 17:45:00|189.85|187.45|188.81|186.41|189.98|187.58|188.17|185.77|0
1687369800000|2023-06-21 17:50:00|188.88|186.48|187.91|185.51|189.07|186.67|187.52|185.12|0
1687370100000|2023-06-21 17:55:00|187.78|185.38|187.01|184.61|188.55|186.15|186.88|184.48|0
1687370400000|2023-06-21 18:00:00|186.88|184.48|187.14|184.74|187.52|185.12|186.75|184.35|0
1687370700000|2023-06-21 18:05:00|187.26|184.86|187.39|184.99|187.39|184.99|186.37|183.97|0
1687371000000|2023-06-21 18:10:00|187.52|185.12|185.98|183.58|187.52|185.12|185.92|183.52|0
1687371300000|2023-06-21 18:15:00|185.85|183.45|184.19|181.79|185.98|183.58|183.94|181.54|0
1687371600000|2023-06-21 18:20:00|183.94|181.54|183.05|180.65|184.32|181.92|182.93|180.53|0
1687371900000|2023-06-21 18:25:00|182.93|180.53|183.84|181.44|184.34|181.94|182.92|180.52|0
1687372200000|2023-06-21 18:30:00|183.71|181.31|182.95|180.55|183.96|181.56|182.32|179.92|0
1687372500000|2023-06-21 18:35:00|182.83|180.43|183.96|181.56|184.59|182.19|182.83|180.43|0
1687372800000|2023-06-21 18:40:00|183.83|181.43|184.34|181.94|185.22|182.82|183.71|181.31|0
1687373100000|2023-06-21 18:45:00|184.21|181.81|185.48|183.08|185.73|183.33|184.08|181.68|0
1687373400000|2023-06-21 18:50:00|185.35|182.95|183.95|181.55|185.54|183.14|183.32|180.92|0
1687373700000|2023-06-21 18:55:00|184.08|181.68|184.58|182.18|185.35|182.95|184.08|181.68|0
1687374000000|2023-06-21 19:00:00|184.84|182.44|187.38|184.98|187.38|184.98|184.71|182.31|0
1687374300000|2023-06-21 19:05:00|187.51|185.11|187|184.6|188.28|185.88|186.62|184.22|0
1687374600000|2023-06-21 19:10:00|186.87|184.47|185.98|183.58|187.51|185.11|185.85|183.45|0
1687374900000|2023-06-21 19:15:00|186.1|183.7|186.1|183.7|186.61|184.21|185.59|183.19|0
1687375200000|2023-06-21 19:20:00|185.85|183.45|187.89|185.49|188.02|185.62|185.85|183.45|0
1687375500000|2023-06-21 19:25:00|187.76|185.36|188.79|186.39|188.79|186.39|187.5|185.1|0
1687375800000|2023-06-21 19:30:00|188.66|186.26|191.63|189.23|191.89|189.49|188.4|186|0
1687376100000|2023-06-21 19:35:00|191.76|189.36|192.54|190.14|194.1|191.7|191.11|188.71|0
1687376400000|2023-06-21 19:40:00|192.28|189.88|190.98|188.58|192.93|190.53|190.59|188.19|0
1687376700000|2023-06-21 19:45:00|190.85|188.45|190.07|187.67|191.49|189.09|189.81|187.41|0
1687377000000|2023-06-21 19:50:00|189.81|187.41|187.94|185.54|190.46|188.06|186.26|183.86|0
1687377300000|2023-06-21 19:55:00|188.19|185.79|190.54|188.14|191.72|189.32|188.07|185.67|0
1687377600000|2023-06-21 20:00:00|190.28|187.88|189.62|187.22|190.93|188.53|189.1|186.7|0
1687377900000|2023-06-21 20:05:00|189.49|187.09|188.84|186.44|189.49|187.09|188.84|186.44|0
1687378200000|2023-06-21 20:10:00|188.71|186.31|189.75|187.35|189.75|187.35|188.71|186.31|0
1687378500000|2023-06-21 20:15:00|189.95|187.15|190.6|187.8|190.6|187.8|189.95|187.15|0
1687378800000|2023-06-21 20:20:00|190.73|187.93|190.34|187.54|190.86|188.06|190.08|187.28|0
1687379100000|2023-06-21 20:25:00|190.47|187.67|190.47|187.67|190.47|187.67|190.34|187.54|0
1687379400000|2023-06-21 20:30:00|190.34|187.54|190.2|187.4|190.6|187.8|190.2|187.4|0
1687379700000|2023-06-21 20:35:00|190.07|187.27|190.33|187.53|190.46|187.66|190.07|187.27|0
1687380000000|2023-06-21 20:40:00|190.2|187.4|190.2|187.4|190.33|187.53|190.01|187.21|0
1687380300000|2023-06-21 20:45:00|190.27|187.47|190.46|187.66|190.46|187.66|190.07|187.27|0
1687380600000|2023-06-21 20:50:00|190.33|187.53|190.33|187.53|190.72|187.92|190.33|187.53|0
1687380900000|2023-06-21 20:55:00|190.4|187.6|190.39|187.59|190.59|187.79|190.26|187.46|0
1687381200000|2023-06-21 21:00:00|190.31|187.51|190.17|187.37|190.65|187.85|190.09|187.29|0
1687381500000|2023-06-21 21:05:00|190.15|187.35|190.25|187.45|190.28|187.48|190.15|187.35|0
1687381800000|2023-06-21 21:10:00|190.24|187.44|190.24|187.44|190.32|187.52|190.24|187.44|0
1687382100000|2023-06-21 21:15:00|190.3|187.5|190.34|187.54|190.34|187.54|190.3|187.5|0
1687382400000|2023-06-21 21:20:00|190.36|187.56|190.37|187.57|190.37|187.57|190.31|187.51|0
1687382700000|2023-06-21 21:25:00|190.39|187.59|190.35|187.55|190.47|187.67|190.28|187.48|0
1687383000000|2023-06-21 21:30:00|190.27|187.47|190.35|187.55|190.37|187.57|190.27|187.47|0
1687383300000|2023-06-21 21:35:00|190.37|187.57|190.37|187.57|190.37|187.57|190.35|187.55|0
1687383600000|2023-06-21 21:40:00|190.35|187.55|190.21|187.41|190.35|187.55|190.21|187.41|0
1687383900000|2023-06-21 21:45:00|190.16|187.36|190.36|187.56|190.36|187.56|190.16|187.36|0
1687384200000|2023-06-21 21:50:00|190.27|187.47|190.32|187.52|190.44|187.64|190.25|187.45|0
1687384500000|2023-06-21 21:55:00|190.4|187.6|190.36|187.56|190.42|187.62|190.23|187.43|0
1687384800000|2023-06-21 22:00:00|190.3|187.5|188.94|186.14|190.38|187.58|188.94|186.14|0
1687385100000|2023-06-21 22:05:00|189|186.2|189.39|186.59|189.52|186.72|188.87|186.07|0
1687385400000|2023-06-21 22:10:00|189.33|186.53|189.98|187.18|190.04|187.24|189.13|186.33|0
1687385700000|2023-06-21 22:15:00|189.91|187.11|190.49|187.69|190.49|187.69|189.31|186.51|0
1687386000000|2023-06-21 22:20:00|190.62|187.82|190.75|187.95|191.14|188.34|190.49|187.69|0
1687386300000|2023-06-21 22:25:00|190.88|188.08|191.01|188.21|191.4|188.6|190.88|188.08|0
1687386600000|2023-06-21 22:30:00|190.88|188.08|190.68|187.88|190.88|188.08|190.61|187.81|0
1687386900000|2023-06-21 22:35:00|190.61|187.81|190.74|187.94|190.74|187.94|190.48|187.68|0
1687387200000|2023-06-21 22:40:00|190.87|188.07|191|188.2|191.27|188.47|190.87|188.07|0
1687387500000|2023-06-21 22:45:00|190.74|187.94|190.87|188.07|191|188.2|190.74|187.94|0
1687387800000|2023-06-21 22:50:00|190.81|188.01|190.87|188.07|191.26|188.46|190.81|188.01|0
1687388100000|2023-06-21 22:55:00|190.74|187.94|190.73|187.93|190.8|188|190.47|187.67|0
1687388400000|2023-06-21 23:00:00|190.6|187.8|189.88|187.08|190.6|187.8|189.82|187.02|0
1687388700000|2023-06-21 23:05:00|189.95|187.15|189.68|186.88|189.95|187.15|189.55|186.75|0
1687389000000|2023-06-21 23:10:00|189.75|186.95|189.68|186.88|189.81|187.01|189.68|186.88|0
1687389300000|2023-06-21 23:15:00|189.55|186.75|189.42|186.62|189.55|186.75|189.29|186.49|0
1687389600000|2023-06-21 23:20:00|189.55|186.75|189.42|186.62|189.55|186.75|189.42|186.62|0
1687389900000|2023-06-21 23:25:00|189.55|186.75|189.94|187.14|189.94|187.14|189.55|186.75|0
1687390200000|2023-06-21 23:30:00|189.88|187.08|189.55|186.75|190.07|187.27|189.55|186.75|0
1687390500000|2023-06-21 23:35:00|189.61|186.81|189.67|186.87|189.68|186.88|189.61|186.81|0
1687390800000|2023-06-21 23:40:00|189.54|186.74|189.67|186.87|189.8|187|189.54|186.74|0
1687391100000|2023-06-21 23:45:00|189.74|186.94|189.93|187.13|190.07|187.27|189.67|186.87|0
1687391400000|2023-06-21 23:50:00|190.06|187.26|190.06|187.26|190.33|187.53|190|187.2|0
1687391700000|2023-06-21 23:55:00|190|187.2|189.93|187.13|190.06|187.26|189.93|187.13|0
1687392000000|2023-06-22 00:00:00|190.06|187.26|189.14|186.34|190.06|187.26|189.01|186.21|0
1687392300000|2023-06-22 00:05:00|189.01|186.21|189.4|186.6|189.93|187.13|189.01|186.21|0
1687392600000|2023-06-22 00:10:00|189.27|186.47|189.01|186.21|189.66|186.86|189.01|186.21|0
1687392900000|2023-06-22 00:15:00|189.08|186.28|188.62|185.82|189.4|186.6|188.49|185.69|0
1687393200000|2023-06-22 00:20:00|188.88|186.08|189.4|186.6|189.53|186.73|188.75|185.95|0
1687393500000|2023-06-22 00:25:00|189.47|186.67|189.27|186.47|189.79|186.99|189.27|186.47|0
1687393800000|2023-06-22 00:30:00|189.4|186.6|190.05|187.25|190.18|187.38|189.4|186.6|0
1687394100000|2023-06-22 00:35:00|190.18|187.38|190.05|187.25|190.31|187.51|190.05|187.25|0
1687394400000|2023-06-22 00:40:00|190.18|187.38|190.18|187.38|190.31|187.51|190.05|187.25|0
1687394700000|2023-06-22 00:45:00|190.05|187.25|190.04|187.24|190.05|187.25|189.78|186.98|0
1687395000000|2023-06-22 00:50:00|189.91|187.11|190.3|187.5|190.7|187.9|189.91|187.11|0
1687395300000|2023-06-22 00:55:00|190.44|187.64|190.17|187.37|190.44|187.64|189.91|187.11|0
1687395600000|2023-06-22 01:00:00|190.04|187.24|190.17|187.37|190.17|187.37|189.78|186.98|0
1687395900000|2023-06-22 01:05:00|190.56|187.76|190.3|187.5|190.83|188.03|190.17|187.37|0
1687396200000|2023-06-22 01:10:00|190.43|187.63|190.56|187.76|190.69|187.89|190.3|187.5|0
1687396500000|2023-06-22 01:15:00|190.43|187.63|190.82|188.02|190.82|188.02|190.43|187.63|0
1687396800000|2023-06-22 01:20:00|190.76|187.96|190.95|188.15|190.95|188.15|190.69|187.89|0
1687397100000|2023-06-22 01:25:00|191.08|188.28|191.21|188.41|191.21|188.41|190.95|188.15|0
1687397400000|2023-06-22 01:30:00|191.34|188.54|191.8|189|191.87|189.07|191.21|188.41|0
1687397700000|2023-06-22 01:35:00|191.87|189.07|191.34|188.54|192|189.2|191.34|188.54|0
1687398000000|2023-06-22 01:40:00|191.21|188.41|191.41|188.61|191.47|188.67|191.21|188.41|0
1687398300000|2023-06-22 01:45:00|191.47|188.67|191.8|189|192.13|189.33|191.34|188.54|0
1687398600000|2023-06-22 01:50:00|191.86|189.06|191.6|188.8|191.86|189.06|191.6|188.8|0
1687398900000|2023-06-22 01:55:00|191.73|188.93|191.86|189.06|191.99|189.19|191.73|188.93|0
1687399200000|2023-06-22 02:00:00|191.99|189.19|192.12|189.32|192.39|189.59|191.99|189.19|0
1687399500000|2023-06-22 02:05:00|192.25|189.45|192.12|189.32|192.25|189.45|191.99|189.19|0
1687399800000|2023-06-22 02:10:00|192.25|189.45|193.84|191.04|193.97|191.17|192.25|189.45|0
1687400100000|2023-06-22 02:15:00|194.45|191.65|194.8|192|195.2|192.4|194.45|191.65|0
1687400400000|2023-06-22 02:20:00|194.74|191.94|194.73|191.93|195|192.2|194.6|191.8|0
1687400700000|2023-06-22 02:25:00|194.87|192.07|194.2|191.4|194.87|192.07|194.2|191.4|0
1687401000000|2023-06-22 02:30:00|194.07|191.27|193.94|191.14|194.34|191.54|193.81|191.01|0
1687401300000|2023-06-22 02:35:00|193.81|191.01|193.67|190.87|193.94|191.14|193.67|190.87|0
1687401600000|2023-06-22 02:40:00|193.74|190.94|193.54|190.74|193.81|191.01|193.54|190.74|0
1687401900000|2023-06-22 02:45:00|193.41|190.61|193.41|190.61|193.54|190.74|193.28|190.48|0
1687402200000|2023-06-22 02:50:00|193.28|190.48|193.67|190.87|193.67|190.87|193.28|190.48|0
1687402500000|2023-06-22 02:55:00|193.8|191|193.67|190.87|193.8|191|193.54|190.74|0
1687402800000|2023-06-22 03:00:00|193.54|190.74|193.67|190.87|193.8|191|193.54|190.74|0
1687403100000|2023-06-22 03:05:00|193.73|190.93|193.73|190.93|193.8|191|193.53|190.73|0
1687403400000|2023-06-22 03:10:00|193.66|190.86|193.53|190.73|193.66|190.86|193.4|190.6|0
1687403700000|2023-06-22 03:15:00|193.66|190.86|194.06|191.26|194.45|191.65|193.66|190.86|0
1687404000000|2023-06-22 03:20:00|194.32|191.52|194.19|191.39|194.32|191.52|194.06|191.26|0
1687404300000|2023-06-22 03:25:00|194.58|191.78|194.32|191.52|194.58|191.78|194.19|191.39|0
1687404600000|2023-06-22 03:30:00|194.25|191.45|193.66|190.86|194.32|191.52|193.66|190.86|0
1687404900000|2023-06-22 03:35:00|193.52|190.72|191.2|188.4|193.52|190.72|190.58|187.78|0
1687405200000|2023-06-22 03:40:00|191.72|188.92|192.45|189.65|192.64|189.84|191.59|188.79|0
1687405500000|2023-06-22 03:45:00|192.38|189.58|191.98|189.18|192.51|189.71|191.98|189.18|0
1687405800000|2023-06-22 03:50:00|192.12|189.32|192.22|189.42|192.25|189.45|191.98|189.18|0
1687406100000|2023-06-22 03:55:00|192.36|189.56|192.22|189.42|192.36|189.56|192.09|189.29|0
1687406400000|2023-06-22 04:00:00|192.16|189.36|192.35|189.55|192.35|189.55|192.09|189.29|0
1687406700000|2023-06-22 04:05:00|192.29|189.49|192.61|189.81|192.61|189.81|192.09|189.29|0
1687407000000|2023-06-22 04:10:00|192.75|189.95|192.88|190.08|192.88|190.08|192.61|189.81|0
1687407300000|2023-06-22 04:15:00|192.74|189.94|192.74|189.94|192.87|190.07|192.61|189.81|0
1687407600000|2023-06-22 04:20:00|192.61|189.81|192.74|189.94|192.74|189.94|192.61|189.81|0
1687407900000|2023-06-22 04:25:00|192.87|190.07|193.73|190.93|193.79|190.99|192.87|190.07|0
1687408200000|2023-06-22 04:30:00|193.66|190.86|193.53|190.73|193.66|190.86|193.4|190.6|0
1687408500000|2023-06-22 04:35:00|193.4|190.6|193|190.2|193.4|190.6|193|190.2|0
1687408800000|2023-06-22 04:40:00|193.13|190.33|193.26|190.46|193.39|190.59|193.13|190.33|0
1687409100000|2023-06-22 04:45:00|193.13|190.33|194.05|191.25|194.05|191.25|193.13|190.33|0
1687409400000|2023-06-22 04:50:00|193.99|191.19|194.05|191.25|194.31|191.51|193.79|190.99|0
1687409700000|2023-06-22 04:55:00|193.99|191.19|194.18|191.38|194.44|191.64|193.92|191.12|0
1687410000000|2023-06-22 05:00:00|194.31|191.51|194.84|192.04|195.1|192.3|194.18|191.38|0
1687410300000|2023-06-22 05:05:00|194.97|192.17|196.17|193.37|196.17|193.37|194.84|192.04|0
1687410600000|2023-06-22 05:10:00|196.03|193.23|196.03|193.23|196.03|193.23|195.5|192.7|0
1687410900000|2023-06-22 05:15:00|195.9|193.1|195.36|192.56|196.03|193.23|195.23|192.43|0
1687411200000|2023-06-22 05:20:00|195.43|192.63|195.5|192.7|195.63|192.83|195.23|192.43|0
1687411500000|2023-06-22 05:25:00|195.63|192.83|195.63|192.83|195.83|193.03|195.36|192.56|0
1687411800000|2023-06-22 05:30:00|195.7|192.9|195.76|192.96|195.89|193.09|195.63|192.83|0
1687412100000|2023-06-22 05:35:00|195.89|193.09|195.49|192.69|195.89|193.09|195.36|192.56|0
1687412400000|2023-06-22 05:40:00|195.36|192.56|196.02|193.22|196.15|193.35|195.36|192.56|0
1687412700000|2023-06-22 05:45:00|196.15|193.35|195.35|192.55|196.15|193.35|195.09|192.29|0
1687413000000|2023-06-22 05:50:00|195.22|192.42|195.35|192.55|195.49|192.69|195.09|192.29|0
1687413300000|2023-06-22 05:55:00|195.49|192.69|195.22|192.42|195.75|192.95|195.22|192.42|0
1687413600000|2023-06-22 06:00:00|195.35|192.55|197.26|194.46|197.26|194.46|195.22|192.42|0
1687413900000|2023-06-22 06:05:00|196.93|194.53|195.59|193.19|196.93|194.53|195.06|192.66|0
1687414200000|2023-06-22 06:10:00|195.72|193.32|197.73|195.33|198.4|196|195.46|193.06|0
1687414500000|2023-06-22 06:15:00|197.32|194.92|196.25|193.85|197.53|195.13|195.99|193.59|0
1687414800000|2023-06-22 06:20:00|196.12|193.72|197.19|194.79|197.59|195.19|196.12|193.72|0
1687415100000|2023-06-22 06:25:00|197.32|194.92|196.78|194.38|197.45|195.05|196.65|194.25|0
1687415400000|2023-06-22 06:30:00|196.92|194.52|196.52|194.12|197.19|194.79|196.25|193.85|0
1687415700000|2023-06-22 06:35:00|196.59|194.19|197.45|195.05|197.72|195.32|196.52|194.12|0
1687416000000|2023-06-22 06:40:00|197.32|194.92|197.18|194.78|197.45|195.05|196.91|194.51|0
1687416300000|2023-06-22 06:45:00|196.91|194.51|196.51|194.11|197.05|194.65|196.38|193.98|0
1687416600000|2023-06-22 06:50:00|196.64|194.24|196.24|193.84|196.98|194.58|196.11|193.71|0
1687416900000|2023-06-22 06:55:00|196.38|193.98|196.84|194.44|197.25|194.85|195.89|193.49|0
1687417200000|2023-06-22 07:00:00|196.5|194.1|197.57|195.17|198.11|195.71|196.5|194.1|0
1687417500000|2023-06-22 07:05:00|197.44|195.04|198.26|195.86|199.34|196.94|197.44|195.04|0
1687417800000|2023-06-22 07:10:00|198.13|195.73|199.94|197.54|200.01|197.61|197.59|195.19|0
1687418100000|2023-06-22 07:15:00|200|197.6|198.53|196.13|200.14|197.74|197.86|195.46|0
1687418400000|2023-06-22 07:20:00|198.13|195.73|198.79|196.39|199.73|197.33|197.72|195.32|0
1687418700000|2023-06-22 07:25:00|198.86|196.46|199.06|196.66|199.6|197.2|198.12|195.72|0
1687419000000|2023-06-22 07:30:00|198.86|196.46|199.19|196.79|199.6|197.2|197.59|195.19|0
1687419300000|2023-06-22 07:35:00|198.92|196.52|198.52|196.12|199.33|196.93|198.12|195.72|0
1687419600000|2023-06-22 07:40:00|198.65|196.25|197.85|195.45|198.92|196.52|197.45|195.05|0
1687419900000|2023-06-22 07:45:00|197.79|195.39|198.25|195.85|198.92|196.52|197.45|195.05|0
1687420200000|2023-06-22 07:50:00|198.19|195.79|197.85|195.45|198.19|195.79|196.12|193.72|0
1687420500000|2023-06-22 07:55:00|197.78|195.38|198.65|196.25|198.92|196.52|197.45|195.05|0
1687420800000|2023-06-22 08:00:00|198.51|196.11|198.11|195.71|199.18|196.78|198.11|195.71|0
1687421100000|2023-06-22 08:05:00|198.24|195.84|197.17|194.77|198.24|195.84|196.64|194.24|0
1687421400000|2023-06-22 08:10:00|197.04|194.64|197.17|194.77|197.71|195.31|196.64|194.24|0
1687421700000|2023-06-22 08:15:00|197.04|194.64|196.24|193.84|197.31|194.91|195.97|193.57|0
1687422000000|2023-06-22 08:20:00|196.51|194.11|196.57|194.17|196.64|194.24|195.58|193.18|0
1687422300000|2023-06-22 08:25:00|196.37|193.97|196.5|194.1|197.04|194.64|196.37|193.97|0
1687422600000|2023-06-22 08:30:00|196.64|194.24|197.17|194.77|197.83|195.43|196.37|193.97|0
1687422900000|2023-06-22 08:35:00|196.9|194.5|196.57|194.17|196.9|194.5|196.23|193.83|0
1687423200000|2023-06-22 08:40:00|196.5|194.1|196.63|194.23|196.9|194.5|196.37|193.97|0
1687423500000|2023-06-22 08:45:00|196.76|194.36|196.63|194.23|197.03|194.63|196.36|193.96|0
1687423800000|2023-06-22 08:50:00|196.89|194.49|197.96|195.56|197.96|195.56|196.89|194.49|0
1687424100000|2023-06-22 08:55:00|197.83|195.43|197.36|194.96|197.96|195.56|197.03|194.63|0
1687424400000|2023-06-22 09:00:00|197.29|194.89|196.76|194.36|197.29|194.89|196.62|194.22|0
1687424700000|2023-06-22 09:05:00|196.69|194.29|197.02|194.62|197.02|194.62|196.62|194.22|0
1687425000000|2023-06-22 09:10:00|197.15|194.75|196.22|193.82|197.15|194.75|196.22|193.82|0
1687425300000|2023-06-22 09:15:00|196.35|193.95|195.95|193.55|196.49|194.09|195.95|193.55|0
1687425600000|2023-06-22 09:20:00|195.89|193.49|196.62|194.22|196.75|194.35|195.82|193.42|0
1687425900000|2023-06-22 09:25:00|196.75|194.35|197.22|194.82|197.42|195.02|196.69|194.29|0
1687426200000|2023-06-22 09:30:00|197.15|194.75|196.75|194.35|197.28|194.88|196.35|193.95|0
1687426500000|2023-06-22 09:35:00|196.61|194.21|196.21|193.81|196.75|194.35|196.21|193.81|0
1687426800000|2023-06-22 09:40:00|196.08|193.68|195.95|193.55|196.35|193.95|195.95|193.55|0
1687427100000|2023-06-22 09:45:00|195.81|193.41|194.88|192.48|195.95|193.55|194.88|192.48|0
1687427400000|2023-06-22 09:50:00|194.82|192.42|195.68|193.28|195.81|193.41|194.82|192.42|0
1687427700000|2023-06-22 09:55:00|195.81|193.41|195.81|193.41|196.21|193.81|195.68|193.28|0
1687428000000|2023-06-22 10:00:00|195.94|193.54|196.74|194.34|196.74|194.34|195.54|193.14|0
1687428300000|2023-06-22 10:05:00|196.67|194.27|197.14|194.74|197.27|194.87|196.67|194.27|0
1687428600000|2023-06-22 10:10:00|197.27|194.87|197|194.6|197.67|195.27|196.73|194.33|0
1687428900000|2023-06-22 10:15:00|197.13|194.73|198.07|195.67|198.2|195.8|197.13|194.73|0
1687429200000|2023-06-22 10:20:00|197.93|195.53|196.73|194.33|198.07|195.67|196.6|194.2|0
1687429500000|2023-06-22 10:25:00|196.6|194.2|197.13|194.73|197.26|194.86|196.2|193.8|0
1687429800000|2023-06-22 10:30:00|197|194.6|197.26|194.86|197.4|195|196.8|194.4|0
1687430100000|2023-06-22 10:35:00|197.39|194.99|198.19|195.79|198.33|195.93|197.39|194.99|0
1687430400000|2023-06-22 10:40:00|198.06|195.66|198.59|196.19|198.59|196.19|197.79|195.39|0
1687430700000|2023-06-22 10:45:00|198.73|196.33|198.99|196.59|199.26|196.86|198.59|196.19|0
1687431000000|2023-06-22 10:50:00|198.86|196.46|199.53|197.13|199.66|197.26|198.72|196.32|0
1687431300000|2023-06-22 10:55:00|199.4|197|198.59|196.19|199.53|197.13|198.39|195.99|0
1687431600000|2023-06-22 11:00:00|199.2|196.8|199.66|197.26|200.27|197.87|198.86|196.46|0
1687431900000|2023-06-22 11:05:00|199.87|197.47|198.85|196.45|200.47|198.07|198.66|196.26|0
1687432200000|2023-06-22 11:10:00|198.79|196.39|200.06|197.66|200.06|197.66|198.79|196.39|0
1687432500000|2023-06-22 11:15:00|199.93|197.53|198.45|196.05|200.2|197.8|198.45|196.05|0
1687432800000|2023-06-22 11:20:00|198.58|196.18|198.85|196.45|198.92|196.52|197.65|195.25|0
1687433100000|2023-06-22 11:25:00|198.98|196.58|199.79|197.39|199.79|197.39|198.85|196.45|0
1687433400000|2023-06-22 11:30:00|199.92|197.52|198.44|196.04|200.19|197.79|198.31|195.91|0
1687433700000|2023-06-22 11:35:00|198.31|195.91|198.44|196.04|198.85|196.45|198.17|195.77|0
1687434000000|2023-06-22 11:40:00|198.31|195.91|198.04|195.64|198.71|196.31|197.97|195.57|0
1687434300000|2023-06-22 11:45:00|197.97|195.57|197.9|195.5|198.44|196.04|197.9|195.5|0
1687434600000|2023-06-22 11:50:00|197.97|195.57|197.5|195.1|198.04|195.64|197.37|194.97|0
1687434900000|2023-06-22 11:55:00|197.37|194.97|197.5|195.1|198.3|195.9|197.37|194.97|0
1687435200000|2023-06-22 12:00:00|197.37|194.97|197.9|195.5|198.17|195.77|196.97|194.57|0
1687435500000|2023-06-22 12:05:00|198.17|195.77|197.3|194.9|198.17|195.77|197.23|194.83|0
1687435800000|2023-06-22 12:10:00|197.5|195.1|197.9|195.5|197.9|195.5|197.1|194.7|0
1687436100000|2023-06-22 12:15:00|197.83|195.43|197.49|195.09|197.9|195.5|197.23|194.83|0
1687436400000|2023-06-22 12:20:00|197.63|195.23|197.36|194.96|197.63|195.23|197.23|194.83|0
1687436700000|2023-06-22 12:25:00|197.22|194.82|197.89|195.49|198.16|195.76|197.22|194.82|0
1687437000000|2023-06-22 12:30:00|197.76|195.36|194.96|192.56|197.83|195.43|194.57|192.17|0
1687437300000|2023-06-22 12:35:00|194.83|192.43|195.89|193.49|196.15|193.75|194.57|192.17|0
1687437600000|2023-06-22 12:40:00|196.02|193.62|196.55|194.15|196.95|194.55|195.36|192.96|0
1687437900000|2023-06-22 12:45:00|196.68|194.28|197.08|194.68|197.22|194.82|196.28|193.88|0
1687438200000|2023-06-22 12:50:00|197.22|194.82|197.75|195.35|197.75|195.35|196.55|194.15|0
1687438500000|2023-06-22 12:55:00|197.88|195.48|197.88|195.48|198.42|196.02|197.48|195.08|0
1687438800000|2023-06-22 13:00:00|198.15|195.75|197.08|194.68|198.42|196.02|196.94|194.54|0
1687439100000|2023-06-22 13:05:00|196.94|194.54|197.88|195.48|198.14|195.74|196.94|194.54|0
1687439400000|2023-06-22 13:10:00|198.01|195.61|198.54|196.14|198.55|196.15|197.61|195.21|0
1687439700000|2023-06-22 13:15:00|198.68|196.28|198.81|196.41|199.35|196.95|198.54|196.14|0
1687440000000|2023-06-22 13:20:00|198.95|196.55|198.68|196.28|199.21|196.81|198.68|196.28|0
1687440300000|2023-06-22 13:25:00|198.94|196.54|198|195.6|199.08|196.68|197.34|194.94|0
1687440600000|2023-06-22 13:30:00|197.6|195.2|199.07|196.67|199.21|196.81|197.47|195.07|0
1687440900000|2023-06-22 13:35:00|199.21|196.81|195.55|193.15|199.34|196.94|194.35|191.95|0
1687441200000|2023-06-22 13:40:00|195.82|193.42|195.3|192.9|197.98|195.58|195.3|192.9|0
1687441500000|2023-06-22 13:45:00|195.04|192.64|195.04|192.64|196.24|193.84|194.77|192.37|0
1687441800000|2023-06-22 13:50:00|195.17|192.77|193.05|190.65|195.17|192.77|192.65|190.25|0
1687442100000|2023-06-22 13:55:00|192.91|190.51|192.58|190.18|192.91|190.51|190.54|188.14|0
1687442400000|2023-06-22 14:00:00|192.12|189.72|191.2|188.8|193.18|190.78|191.07|188.67|0
1687442700000|2023-06-22 14:05:00|190.93|188.53|192.25|189.85|193.51|191.11|190.93|188.53|0
1687443000000|2023-06-22 14:10:00|192.12|189.72|188.19|185.79|192.76|190.36|187.94|185.54|0
1687443300000|2023-06-22 14:15:00|188.07|185.67|188.32|185.92|188.97|186.57|186.77|184.37|0
1687443600000|2023-06-22 14:20:00|188.45|186.05|189.88|187.48|190.27|187.87|188.19|185.79|0
1687443900000|2023-06-22 14:25:00|189.62|187.22|188.84|186.44|190.79|188.39|188.58|186.18|0
1687444200000|2023-06-22 14:30:00|188.71|186.31|188.84|186.44|189.75|187.35|187.54|185.14|0
1687444500000|2023-06-22 14:35:00|189.1|186.7|191.05|188.65|191.05|188.65|188.32|185.92|0
1687444800000|2023-06-22 14:40:00|191.44|189.04|194.07|191.67|196.05|193.65|190.65|188.25|0
1687445100000|2023-06-22 14:45:00|194.33|191.93|193.01|190.61|195.79|193.39|193.01|190.61|0
1687445400000|2023-06-22 14:50:00|192.75|190.35|194.72|192.32|194.86|192.46|192.35|189.95|0
1687445700000|2023-06-22 14:55:00|194.99|192.59|193.66|191.26|195.52|193.12|193.53|191.13|0
1687446000000|2023-06-22 15:00:00|193.8|191.4|191.43|189.03|193.8|191.4|191.04|188.64|0
1687446300000|2023-06-22 15:05:00|191.17|188.77|190.91|188.51|191.43|189.03|189.21|186.81|0
1687446600000|2023-06-22 15:10:00|190.65|188.25|191.69|189.29|192.61|190.21|190.64|188.24|0
1687446900000|2023-06-22 15:15:00|191.43|189.03|189.54|187.14|192.48|190.08|189.54|187.14|0
1687447200000|2023-06-22 15:20:00|189.41|187.01|190.52|188.12|191.5|189.1|188.24|185.84|0
1687447500000|2023-06-22 15:25:00|190.39|187.99|190.46|188.06|191.44|189.04|189.73|187.33|0
1687447800000|2023-06-22 15:30:00|190.19|187.79|189.54|187.14|190.98|188.58|188.75|186.35|0
1687448100000|2023-06-22 15:35:00|189.61|187.21|188.23|185.83|189.67|187.27|187.06|184.66|0
1687448400000|2023-06-22 15:40:00|188.1|185.7|185.9|183.5|188.23|185.83|185.38|182.98|0
1687448700000|2023-06-22 15:45:00|185.64|183.24|185.89|183.49|186.41|184.01|185.25|182.85|0
1687449000000|2023-06-22 15:50:00|185.77|183.37|187.45|185.05|187.45|185.05|185.38|182.98|0
1687449300000|2023-06-22 15:55:00|187.19|184.79|186.67|184.27|187.71|185.31|186.67|184.27|0
1687449600000|2023-06-22 16:00:00|186.54|184.14|188.87|186.47|189.66|187.26|186.54|184.14|0
1687449900000|2023-06-22 16:05:00|188.74|186.34|189.13|186.73|189.92|187.52|188.61|186.21|0
1687450200000|2023-06-22 16:10:00|189|186.6|189.39|186.99|189.79|187.39|188.61|186.21|0
1687450500000|2023-06-22 16:15:00|189|186.6|189.52|187.12|189.65|187.25|187.96|185.56|0
1687450800000|2023-06-22 16:20:00|189.65|187.25|187.31|184.91|190.05|187.65|187.31|184.91|0
1687451100000|2023-06-22 16:25:00|187.44|185.04|188.34|185.94|189.52|187.12|187.44|185.04|0
1687451400000|2023-06-22 16:30:00|188.08|185.68|187.43|185.03|188.87|186.47|187.3|184.9|0
1687451700000|2023-06-22 16:35:00|187.3|184.9|187.82|185.42|187.95|185.55|186.14|183.74|0
1687452000000|2023-06-22 16:40:00|187.95|185.55|188.08|185.68|188.34|185.94|187.04|184.64|0
1687452300000|2023-06-22 16:45:00|188.21|185.81|188.47|186.07|188.86|186.46|187.3|184.9|0
1687452600000|2023-06-22 16:50:00|188.34|185.94|189.51|187.11|189.51|187.11|188.34|185.94|0
1687452900000|2023-06-22 16:55:00|189.38|186.98|188.47|186.07|189.51|187.11|187.94|185.54|0
1687453200000|2023-06-22 17:00:00|188.34|185.94|192.14|189.74|192.66|190.26|188.34|185.94|0
1687453500000|2023-06-22 17:05:00|192.27|189.87|191.47|189.07|192.66|190.26|190.1|187.7|0
1687453800000|2023-06-22 17:10:00|191.61|189.21|190.95|188.55|191.74|189.34|190.55|188.15|0
1687454100000|2023-06-22 17:15:00|191.08|188.68|190.42|188.02|192|189.6|190.29|187.89|0
1687454400000|2023-06-22 17:20:00|190.29|187.89|189.89|187.49|190.81|188.41|189.89|187.49|0
1687454700000|2023-06-22 17:25:00|190.03|187.63|189.5|187.1|190.15|187.75|189.24|186.84|0
1687455000000|2023-06-22 17:30:00|189.37|186.97|189.98|187.58|190.24|187.84|188.72|186.32|0
1687455300000|2023-06-22 17:35:00|189.85|187.45|189.33|186.93|190.77|188.37|189.2|186.8|0
1687455600000|2023-06-22 17:40:00|189.2|186.8|187.5|185.1|189.2|186.8|187.5|185.1|0
1687455900000|2023-06-22 17:45:00|187.37|184.97|187.5|185.1|188.15|185.75|187.11|184.71|0
1687456200000|2023-06-22 17:50:00|187.63|185.23|187.24|184.84|187.76|185.36|186.72|184.32|0
1687456500000|2023-06-22 17:55:00|187.11|184.71|186.33|183.93|187.24|184.84|186.2|183.8|0
1687456800000|2023-06-22 18:00:00|186.46|184.06|185.69|183.29|186.72|184.32|185.43|183.03|0
1687457100000|2023-06-22 18:05:00|185.81|183.41|186.59|184.19|186.59|184.19|185.56|183.16|0
1687457400000|2023-06-22 18:10:00|186.72|184.32|186.07|183.67|186.85|184.45|185.81|183.41|0
1687457700000|2023-06-22 18:15:00|186.2|183.8|186.84|184.44|187.1|184.7|185.81|183.41|0
1687458000000|2023-06-22 18:20:00|186.71|184.31|185.32|182.92|187.23|184.83|185.09|182.69|0
1687458300000|2023-06-22 18:25:00|185.19|182.79|184.29|181.89|185.71|183.31|184.03|181.63|0
1687458600000|2023-06-22 18:30:00|184.16|181.76|184.54|182.14|185.45|183.05|182.62|180.22|0
1687458900000|2023-06-22 18:35:00|184.67|182.27|183.26|180.86|185.19|182.79|183.13|180.73|0
1687459200000|2023-06-22 18:40:00|183.13|180.73|183.38|180.98|184.03|181.63|183|180.6|0
1687459500000|2023-06-22 18:45:00|183.51|181.11|184.22|181.82|184.92|182.52|183.26|180.86|0
1687459800000|2023-06-22 18:50:00|184.41|182.01|183.38|180.98|184.41|182.01|183.38|180.98|0
1687460100000|2023-06-22 18:55:00|183.51|181.11|181.97|179.57|183.51|181.11|181.72|179.32|0
1687460400000|2023-06-22 19:00:00|181.72|179.32|183.25|180.85|183.25|180.85|181.59|179.19|0
1687460700000|2023-06-22 19:05:00|183.12|180.72|183.38|180.98|183.63|181.23|182.35|179.95|0
1687461000000|2023-06-22 19:10:00|183.5|181.1|181.56|179.16|184.61|182.21|181.17|178.77|0
1687461300000|2023-06-22 19:15:00|181.68|179.28|182.19|179.79|182.71|180.31|181.17|178.77|0
1687461600000|2023-06-22 19:20:00|182.07|179.67|183.22|180.82|184|181.6|182.07|179.67|0
1687461900000|2023-06-22 19:25:00|183.09|180.69|184.77|182.37|184.9|182.5|182.96|180.56|0
1687462200000|2023-06-22 19:30:00|184.9|182.5|185.16|182.76|185.94|183.54|184.9|182.5|0
1687462500000|2023-06-22 19:35:00|185.29|182.89|182.57|180.17|185.36|182.96|182.57|180.17|0
1687462800000|2023-06-22 19:40:00|182.45|180.05|182.06|179.66|183.09|180.69|182.06|179.66|0
1687463100000|2023-06-22 19:45:00|182.19|179.79|182.19|179.79|182.44|180.04|181.42|179.02|0
1687463400000|2023-06-22 19:50:00|182.06|179.66|180.46|178.06|182.83|180.43|180.46|178.06|0
1687463700000|2023-06-22 19:55:00|180.26|177.86|179.88|177.48|182.57|180.17|179.5|177.1|0
1687464000000|2023-06-22 20:00:00|180.01|177.61|179.75|177.35|180.52|178.12|179.12|176.72|0
1687464300000|2023-06-22 20:05:00|179.88|177.48|181.41|179.01|181.54|179.14|179.88|177.48|0
1687464600000|2023-06-22 20:10:00|181.54|179.14|180.9|178.5|181.54|179.14|180.64|178.24|0
1687464900000|2023-06-22 20:15:00|180.71|177.91|180.58|177.78|180.84|178.04|180.33|177.53|0
1687465200000|2023-06-22 20:20:00|180.46|177.66|180.84|178.04|180.97|178.17|180.07|177.27|0
1687465500000|2023-06-22 20:25:00|180.78|177.98|180.45|177.65|180.84|178.04|180.45|177.65|0
1687465800000|2023-06-22 20:30:00|180.33|177.53|180.07|177.27|180.33|177.53|179.94|177.14|0
1687466100000|2023-06-22 20:35:00|179.94|177.14|179.69|176.89|179.94|177.14|179.56|176.76|0
1687466400000|2023-06-22 20:40:00|179.56|176.76|179.43|176.63|179.56|176.76|179.43|176.63|0
1687466700000|2023-06-22 20:45:00|179.5|176.7|179.3|176.5|179.81|177.01|179.3|176.5|0
1687467000000|2023-06-22 20:50:00|179.17|176.37|178.54|175.74|179.43|176.63|178.54|175.74|0
1687467300000|2023-06-22 20:55:00|178.79|175.99|179.36|176.56|179.36|176.56|178.41|175.61|0
1687467600000|2023-06-22 21:00:00|179.09|176.29|178.65|175.85|179.11|176.31|178.51|175.71|0
1687467900000|2023-06-22 21:05:00|178.71|175.91|178.48|175.68|178.73|175.93|178.43|175.63|0
1687468200000|2023-06-22 21:10:00|178.5|175.7|178.73|175.93|178.73|175.93|178.48|175.68|0
1687468500000|2023-06-22 21:15:00|178.75|175.95|178.57|175.77|178.75|175.95|178.52|175.72|0
1687468800000|2023-06-22 21:20:00|178.69|175.89|178.72|175.92|178.72|175.92|178.69|175.89|0
1687469100000|2023-06-22 21:25:00|178.74|175.94|178.7|175.9|178.74|175.94|178.7|175.9|0
1687469400000|2023-06-22 21:30:00|178.72|175.92|178.81|176.01|178.91|176.11|178.7|175.9|0
1687469700000|2023-06-22 21:35:00|178.77|175.97|178.77|175.97|178.77|175.97|178.77|175.97|0
1687470000000|2023-06-22 21:40:00|178.72|175.92|178.85|176.05|178.85|176.05|178.64|175.84|0
1687470300000|2023-06-22 21:45:00|178.79|175.99|178.79|175.99|178.79|175.99|178.6|175.8|0
1687470900000|2023-06-22 21:55:00|178.71|175.91|178.45|175.65|178.82|176.02|178.45|175.65|0
1687471200000|2023-06-22 22:00:00|179.09|176.29|179.4|176.6|179.79|176.99|179.09|176.29|0
1687471500000|2023-06-22 22:05:00|179.53|176.73|179.78|176.98|179.78|176.98|179.4|176.6|0
1687471800000|2023-06-22 22:10:00|179.72|176.92|179.78|176.98|179.85|177.05|179.4|176.6|0
1687472100000|2023-06-22 22:15:00|179.66|176.86|179.4|176.6|179.66|176.86|179.4|176.6|0
1687472400000|2023-06-22 22:20:00|179.53|176.73|179.14|176.34|179.53|176.73|178.83|176.03|0
1687472700000|2023-06-22 22:25:00|179.02|176.22|178.89|176.09|179.27|176.47|178.76|175.96|0
1687473000000|2023-06-22 22:30:00|178.95|176.15|179.14|176.34|179.27|176.47|178.89|176.09|0
1687473300000|2023-06-22 22:35:00|179.21|176.41|179.14|176.34|179.27|176.47|179.14|176.34|0
1687473600000|2023-06-22 22:40:00|179.01|176.21|178.88|176.08|179.08|176.28|178.88|176.08|0
1687473900000|2023-06-22 22:45:00|178.95|176.15|179.14|176.34|179.14|176.34|178.88|176.08|0
1687474200000|2023-06-22 22:50:00|179.08|176.28|179.13|176.33|179.13|176.33|179.01|176.21|0
1687474500000|2023-06-22 22:55:00|179.01|176.21|179.13|176.33|179.13|176.33|179.01|176.21|0
1687474800000|2023-06-22 23:00:00|179.07|176.27|179.13|176.33|179.13|176.33|178.88|176.08|0
1687475100000|2023-06-22 23:05:00|179|176.2|179.38|176.58|179.38|176.58|179|176.2|0
1687475400000|2023-06-22 23:10:00|179.26|176.46|179|176.2|179.26|176.46|179|176.2|0
1687475700000|2023-06-22 23:15:00|179.13|176.33|179.13|176.33|179.13|176.33|179.07|176.27|0
1687476000000|2023-06-22 23:20:00|179|176.2|179.25|176.45|179.25|176.45|179|176.2|0
1687476300000|2023-06-22 23:25:00|179.38|176.58|179.38|176.58|179.5|176.7|179.38|176.58|0
1687476600000|2023-06-22 23:30:00|179.25|176.45|179.38|176.58|179.5|176.7|179.25|176.45|0
1687476900000|2023-06-22 23:35:00|179.37|176.57|179.25|176.45|179.37|176.57|179.19|176.39|0
1687477200000|2023-06-22 23:40:00|179.12|176.32|179.37|176.57|179.44|176.64|179.12|176.32|0
1687477500000|2023-06-22 23:45:00|179.5|176.7|179.37|176.57|179.63|176.83|179.24|176.44|0
1687477800000|2023-06-22 23:50:00|179.31|176.51|179.24|176.44|179.37|176.57|178.99|176.19|0
1687478100000|2023-06-22 23:55:00|179.37|176.57|179.88|177.08|180|177.2|179.24|176.44|0
1687478400000|2023-06-23 00:00:00|180|177.2|180.26|177.46|180.45|177.65|180|177.2|0
1687478700000|2023-06-23 00:05:00|180.38|177.58|180.25|177.45|180.38|177.58|180|177.2|0
1687479000000|2023-06-23 00:10:00|180.38|177.58|180.64|177.84|180.76|177.96|180.38|177.58|0
1687479300000|2023-06-23 00:15:00|180.76|177.96|180.57|177.77|181.02|178.22|180.51|177.71|0
1687479600000|2023-06-23 00:20:00|180.51|177.71|180.89|178.09|181.27|178.47|180.51|177.71|0
1687479900000|2023-06-23 00:25:00|180.83|178.03|181.14|178.34|181.21|178.41|180.76|177.96|0
1687480200000|2023-06-23 00:30:00|181.08|178.28|181.78|178.98|181.78|178.98|180.89|178.09|0
1687480500000|2023-06-23 00:35:00|181.65|178.85|181.39|178.59|181.78|178.98|181.27|178.47|0
1687480800000|2023-06-23 00:40:00|181.46|178.66|181.52|178.72|181.65|178.85|181.39|178.59|0
1687481100000|2023-06-23 00:45:00|181.59|178.79|181.14|178.34|181.59|178.79|181.14|178.34|0
1687481400000|2023-06-23 00:50:00|181.07|178.27|181.26|178.46|181.52|178.72|181.01|178.21|0
1687481700000|2023-06-23 00:55:00|181.13|178.33|181.52|178.72|181.64|178.84|181.13|178.33|0
1687482000000|2023-06-23 01:00:00|181.64|178.84|182.03|179.23|182.03|179.23|181.52|178.72|0
1687482300000|2023-06-23 01:05:00|181.97|179.17|182.03|179.23|182.15|179.35|181.9|179.1|0
1687482600000|2023-06-23 01:10:00|181.9|179.1|181.77|178.97|182.15|179.35|181.64|178.84|0
1687482900000|2023-06-23 01:15:00|181.83|179.03|182.15|179.35|182.15|179.35|181.64|178.84|0
1687483200000|2023-06-23 01:20:00|182.09|179.29|182.15|179.35|182.53|179.73|182.09|179.29|0
1687483500000|2023-06-23 01:25:00|182.28|179.48|182.28|179.48|182.4|179.6|182.15|179.35|0
1687483800000|2023-06-23 01:30:00|182.4|179.6|183.56|180.76|184.21|181.41|182.4|179.6|0
1687484100000|2023-06-23 01:35:00|183.69|180.89|184.46|181.66|184.59|181.79|183.56|180.76|0
1687484400000|2023-06-23 01:40:00|184.59|181.79|184.98|182.18|185.11|182.31|184.59|181.79|0
1687484700000|2023-06-23 01:45:00|184.85|182.05|185.28|182.48|185.81|183.01|184.85|182.05|0
1687485000000|2023-06-23 01:50:00|185.15|182.35|184.89|182.09|185.15|182.35|184.63|181.83|0
1687485300000|2023-06-23 01:55:00|184.76|181.96|185.02|182.22|185.54|182.74|184.63|181.83|0
1687485600000|2023-06-23 02:00:00|185.15|182.35|185.54|182.74|185.67|182.87|184.89|182.09|0
1687485900000|2023-06-23 02:05:00|185.67|182.87|186.06|183.26|186.19|183.39|185.54|182.74|0
1687486200000|2023-06-23 02:10:00|185.93|183.13|185.41|182.61|185.93|183.13|185.28|182.48|0
1687486500000|2023-06-23 02:15:00|185.54|182.74|185.8|183|185.8|183|185.54|182.74|0
1687486800000|2023-06-23 02:20:00|185.73|182.93|186.06|183.26|186.06|183.26|185.66|182.86|0
1687487100000|2023-06-23 02:25:00|185.92|183.12|186.18|183.38|186.18|183.38|185.79|182.99|0
1687487400000|2023-06-23 02:30:00|186.31|183.51|187.62|184.82|187.75|184.95|186.18|183.38|0
1687487700000|2023-06-23 02:35:00|187.49|184.69|187.49|184.69|187.62|184.82|187.1|184.3|0
1687488000000|2023-06-23 02:40:00|187.36|184.56|187.23|184.43|187.62|184.82|187.1|184.3|0
1687488300000|2023-06-23 02:45:00|187.16|184.36|187.22|184.42|187.36|184.56|187.09|184.29|0
1687488600000|2023-06-23 02:50:00|187.16|184.36|187.88|185.08|187.88|185.08|187.16|184.36|0
1687488900000|2023-06-23 02:55:00|187.82|185.02|187.22|184.42|187.82|185.02|186.96|184.16|0
1687489200000|2023-06-23 03:00:00|187.09|184.29|186.96|184.16|187.09|184.29|186.83|184.03|0
1687489500000|2023-06-23 03:05:00|187.09|184.29|186.96|184.16|187.22|184.42|186.69|183.89|0
1687489800000|2023-06-23 03:10:00|186.83|184.03|186.82|184.02|187.09|184.29|186.82|184.02|0
1687490100000|2023-06-23 03:15:00|186.95|184.15|186.95|184.15|187.09|184.29|186.82|184.02|0
1687490400000|2023-06-23 03:20:00|187.08|184.28|187.08|184.28|187.21|184.41|186.95|184.15|0
1687490700000|2023-06-23 03:25:00|187.21|184.41|186.82|184.02|187.34|184.54|186.69|183.89|0
1687491000000|2023-06-23 03:30:00|186.95|184.15|187.34|184.54|187.34|184.54|186.82|184.02|0
1687491300000|2023-06-23 03:35:00|187.47|184.67|186.42|183.62|187.47|184.67|186.29|183.49|0
1687491600000|2023-06-23 03:40:00|186.29|183.49|187.08|184.28|187.08|184.28|186.16|183.36|0
1687491900000|2023-06-23 03:45:00|186.94|184.14|186.81|184.01|187.21|184.41|186.81|184.01|0
1687492200000|2023-06-23 03:50:00|186.94|184.14|187.86|185.06|187.86|185.06|186.81|184.01|0
1687492500000|2023-06-23 03:55:00|188.12|185.32|188.52|185.72|188.78|185.98|188.12|185.32|0
1687492800000|2023-06-23 04:00:00|188.38|185.58|188.12|185.32|188.78|185.98|187.99|185.19|0
1687493100000|2023-06-23 04:05:00|188.25|185.45|188.64|185.84|188.65|185.85|188.25|185.45|0
1687493400000|2023-06-23 04:10:00|188.71|185.91|189.04|186.24|189.3|186.5|188.71|185.91|0
1687493700000|2023-06-23 04:15:00|189.17|186.37|189.17|186.37|189.3|186.5|188.91|186.11|0
1687494000000|2023-06-23 04:20:00|189.24|186.44|189.3|186.5|189.43|186.63|189.04|186.24|0
1687494300000|2023-06-23 04:25:00|189.43|186.63|191.29|188.49|191.29|188.49|189.37|186.57|0
1687494600000|2023-06-23 04:30:00|191.15|188.35|190.22|187.42|191.15|188.35|190.09|187.29|0
1687494900000|2023-06-23 04:35:00|190.16|187.36|189.82|187.02|190.49|187.69|189.82|187.02|0
1687495200000|2023-06-23 04:40:00|189.96|187.16|189.42|186.62|189.96|187.16|189.42|186.62|0
1687495500000|2023-06-23 04:45:00|189.29|186.49|189.42|186.62|189.82|187.02|189.29|186.49|0
1687495800000|2023-06-23 04:50:00|189.29|186.49|189.69|186.89|189.82|187.02|189.29|186.49|0
1687496100000|2023-06-23 04:55:00|189.55|186.75|189.82|187.02|189.95|187.15|189.55|186.75|0
1687496400000|2023-06-23 05:00:00|189.95|187.15|190.08|187.28|190.08|187.28|189.62|186.82|0
1687496700000|2023-06-23 05:05:00|190.02|187.22|189.02|186.22|190.02|187.22|188.89|186.09|0
1687497000000|2023-06-23 05:10:00|189.09|186.29|189.55|186.75|189.68|186.88|188.89|186.09|0
1687497300000|2023-06-23 05:15:00|189.48|186.68|189.15|186.35|189.55|186.75|188.75|185.95|0
1687497600000|2023-06-23 05:20:00|189.22|186.42|190.14|187.34|190.21|187.41|189.15|186.35|0
1687497900000|2023-06-23 05:25:00|190.21|187.41|190.47|187.67|191|188.2|190.01|187.21|0
1687498200000|2023-06-23 05:30:00|190.41|187.61|190.4|187.6|190.54|187.74|190.2|187.4|0
1687498500000|2023-06-23 05:35:00|190.34|187.54|189.94|187.14|190.34|187.54|189.8|187|0
1687498800000|2023-06-23 05:40:00|190.01|187.21|189.86|187.06|191.05|188.25|188.6|185.8|0
1687499100000|2023-06-23 05:45:00|189.93|187.13|189.33|186.53|190.26|187.46|189.33|186.53|0
1687499400000|2023-06-23 05:50:00|189.27|186.47|189.53|186.73|189.6|186.8|188.67|185.87|0
1687499700000|2023-06-23 05:55:00|189.46|186.66|189.07|186.27|189.99|187.19|189.07|186.27|0
1687500000000|2023-06-23 06:00:00|189.2|186.4|189.99|187.19|190.12|187.32|189.07|186.27|0
1687500300000|2023-06-23 06:05:00|189.79|187.39|190.58|188.18|191.11|188.71|189.65|187.25|0
1687500600000|2023-06-23 06:10:00|190.44|188.04|189.65|187.25|190.58|188.18|189.52|187.12|0
1687500900000|2023-06-23 06:15:00|189.52|187.12|189.91|187.51|190.04|187.64|189.52|187.12|0
1687501200000|2023-06-23 06:20:00|190.04|187.64|189.38|186.98|190.04|187.64|189.25|186.85|0
1687501500000|2023-06-23 06:25:00|189.25|186.85|189.65|187.25|189.91|187.51|189.25|186.85|0
1687501800000|2023-06-23 06:30:00|189.51|187.11|189.38|186.98|189.91|187.51|189.38|186.98|0
1687502100000|2023-06-23 06:35:00|189.32|186.92|189.51|187.11|189.77|187.37|189.25|186.85|0
1687502400000|2023-06-23 06:40:00|189.38|186.98|189.51|187.11|189.91|187.51|189.25|186.85|0
1687502700000|2023-06-23 06:45:00|189.38|186.98|189.77|187.37|189.77|187.37|189.38|186.98|0
1687503000000|2023-06-23 06:50:00|189.71|187.31|189.51|187.11|189.9|187.5|189.37|186.97|0
1687503300000|2023-06-23 06:55:00|189.44|187.04|188.85|186.45|189.44|187.04|188.45|186.05|0
1687503600000|2023-06-23 07:00:00|188.72|186.32|189.37|186.97|189.77|187.37|188.72|186.32|0
1687503900000|2023-06-23 07:05:00|189.24|186.84|188.06|185.66|189.24|186.84|187.93|185.53|0
1687504200000|2023-06-23 07:10:00|187.99|185.59|187.14|184.74|188.25|185.85|186.75|184.35|0
1687504500000|2023-06-23 07:15:00|186.88|184.48|187.01|184.61|187.27|184.87|185.83|183.43|0
1687504800000|2023-06-23 07:20:00|186.88|184.48|187.79|185.39|187.79|185.39|186.61|184.21|0
1687505100000|2023-06-23 07:25:00|187.73|185.33|188.44|186.04|188.84|186.44|187.4|185|0
1687505400000|2023-06-23 07:30:00|188.64|186.24|191.48|189.08|191.74|189.34|188.51|186.11|0
1687505700000|2023-06-23 07:35:00|191.34|188.94|191.47|189.07|192.01|189.61|190.88|188.48|0
1687506000000|2023-06-23 07:40:00|191.61|189.21|192.14|189.74|192.34|189.94|191.47|189.07|0
1687506300000|2023-06-23 07:45:00|192.27|189.87|192.27|189.87|194.27|191.87|192.14|189.74|0
1687506600000|2023-06-23 07:50:00|192|189.6|191.2|188.8|192.13|189.73|191.2|188.8|0
1687506900000|2023-06-23 07:55:00|190.94|188.54|190.81|188.41|191.54|189.14|190.81|188.41|0
1687507200000|2023-06-23 08:00:00|190.67|188.27|190.67|188.27|190.81|188.41|189.88|187.48|0
1687507500000|2023-06-23 08:05:00|190.8|188.4|189.48|187.08|190.8|188.4|188.96|186.56|0
1687507800000|2023-06-23 08:10:00|189.42|187.02|189.88|187.48|190.08|187.68|189.35|186.95|0
1687508100000|2023-06-23 08:15:00|189.74|187.34|190.14|187.74|190.27|187.87|189.22|186.82|0
1687508400000|2023-06-23 08:20:00|190.07|187.67|191.33|188.93|191.33|188.93|189.61|187.21|0
1687508700000|2023-06-23 08:25:00|191.26|188.86|190.93|188.53|191.59|189.19|190.53|188.13|0
1687509000000|2023-06-23 08:30:00|191.19|188.79|190.66|188.26|191.19|188.79|190.53|188.13|0
1687509300000|2023-06-23 08:35:00|190.73|188.33|189.74|187.34|190.73|188.33|189.61|187.21|0
1687509600000|2023-06-23 08:40:00|189.87|187.47|189.6|187.2|190|187.6|189.21|186.81|0
1687509900000|2023-06-23 08:45:00|189.73|187.33|190.39|187.99|190.79|188.39|189.34|186.94|0
1687510200000|2023-06-23 08:50:00|190.66|188.26|191.39|188.99|192.51|190.11|190.66|188.26|0
1687510500000|2023-06-23 08:55:00|191.25|188.85|191.85|189.45|191.98|189.58|191.18|188.78|0
1687510800000|2023-06-23 09:00:00|191.98|189.58|191.85|189.45|192.11|189.71|191.45|189.05|0
1687511100000|2023-06-23 09:05:00|191.71|189.31|191.58|189.18|192.24|189.84|191.18|188.78|0
1687511400000|2023-06-23 09:10:00|191.45|189.05|191.31|188.91|191.45|189.05|190.52|188.12|0
1687511700000|2023-06-23 09:15:00|191.18|188.78|191.18|188.78|191.38|188.98|190.65|188.25|0
1687512000000|2023-06-23 09:20:00|191.04|188.64|191.44|189.04|191.71|189.31|191.04|188.64|0
1687512300000|2023-06-23 09:25:00|191.51|189.11|191.97|189.57|192.37|189.97|191.44|189.04|0
1687512600000|2023-06-23 09:30:00|192.24|189.84|191.97|189.57|192.24|189.84|191.44|189.04|0
1687512900000|2023-06-23 09:35:00|191.84|189.44|190.91|188.51|191.9|189.5|190.77|188.37|0
1687513200000|2023-06-23 09:40:00|190.84|188.44|191.17|188.77|191.3|188.9|190.64|188.24|0
1687513500000|2023-06-23 09:45:00|191.43|189.03|191.43|189.03|191.57|189.17|191.04|188.64|0
1687513800000|2023-06-23 09:50:00|191.3|188.9|190.5|188.1|191.43|189.03|190.37|187.97|0
1687514100000|2023-06-23 09:55:00|190.37|187.97|190.11|187.71|190.5|188.1|189.84|187.44|0
1687514400000|2023-06-23 10:00:00|190.24|187.84|190.5|188.1|190.9|188.5|189.97|187.57|0
1687514700000|2023-06-23 10:05:00|190.57|188.17|191.33|188.93|191.46|189.06|189.97|187.57|0
1687515000000|2023-06-23 10:10:00|191.59|189.19|192.39|189.99|192.85|190.45|191.59|189.19|0
1687515300000|2023-06-23 10:15:00|192.45|190.05|193.25|190.85|193.31|190.91|191.99|189.59|0
1687515600000|2023-06-23 10:20:00|193.31|190.91|192.12|189.72|193.45|191.05|191.99|189.59|0
1687515900000|2023-06-23 10:25:00|192.05|189.65|192.51|190.11|192.58|190.18|191.98|189.58|0
1687516200000|2023-06-23 10:30:00|192.45|190.05|192.08|189.68|192.65|190.25|191.29|188.89|0
1687516500000|2023-06-23 10:35:00|192.21|189.81|192.61|190.21|192.88|190.48|191.95|189.55|0
1687516800000|2023-06-23 10:40:00|192.48|190.08|192.21|189.81|192.61|190.21|192.08|189.68|0
1687517100000|2023-06-23 10:45:00|192.34|189.94|192.34|189.94|192.48|190.08|192.08|189.68|0
1687517400000|2023-06-23 10:50:00|192.21|189.81|191.54|189.14|192.28|189.88|191.15|188.75|0
1687517700000|2023-06-23 10:55:00|191.61|189.21|191.94|189.54|192.34|189.94|191.41|189.01|0
1687518000000|2023-06-23 11:00:00|192.07|189.67|191.41|189.01|192.07|189.67|191.14|188.74|0
1687518300000|2023-06-23 11:05:00|191.48|189.08|191.29|188.89|191.48|189.08|190.55|188.15|0
1687518600000|2023-06-23 11:10:00|191.36|188.96|190.17|187.77|191.49|189.09|190.17|187.77|0
1687518900000|2023-06-23 11:15:00|190.04|187.64|190.56|188.16|190.69|188.29|190.04|187.64|0
1687519200000|2023-06-23 11:20:00|190.69|188.29|189.51|187.11|190.69|188.29|189.51|187.11|0
1687519500000|2023-06-23 11:25:00|189.38|186.98|189.9|187.5|189.9|187.5|188.98|186.58|0
1687519800000|2023-06-23 11:30:00|189.77|187.37|190.03|187.63|190.16|187.76|189.77|187.37|0
1687520100000|2023-06-23 11:35:00|190.1|187.7|190.16|187.76|190.42|188.02|189.77|187.37|0
1687520400000|2023-06-23 11:40:00|190.23|187.83|190.82|188.42|191.35|188.95|190.16|187.76|0
1687520700000|2023-06-23 11:45:00|190.75|188.35|190.82|188.42|191.28|188.88|190.69|188.29|0
1687521000000|2023-06-23 11:50:00|190.88|188.48|191.48|189.08|192.01|189.61|190.88|188.48|0
1687521300000|2023-06-23 11:55:00|191.34|188.94|191.08|188.68|191.54|189.14|190.75|188.35|0
1687521600000|2023-06-23 12:00:00|190.94|188.54|192.53|190.13|192.8|190.4|190.94|188.54|0
1687521900000|2023-06-23 12:05:00|192.67|190.27|193.06|190.66|193.33|190.93|192.13|189.73|0
1687522200000|2023-06-23 12:10:00|192.93|190.53|193.19|190.79|193.33|190.93|192.53|190.13|0
1687522500000|2023-06-23 12:15:00|193.33|190.93|193.7|191.3|194.39|191.99|192.93|190.53|0
1687522800000|2023-06-23 12:20:00|193.83|191.43|194.71|192.31|195.11|192.71|193.43|191.03|0
1687523100000|2023-06-23 12:25:00|194.58|192.18|195.31|192.91|195.31|192.91|194.44|192.04|0
1687523400000|2023-06-23 12:30:00|195.38|192.98|195.64|193.24|196.58|194.18|195.24|192.84|0
1687523700000|2023-06-23 12:35:00|195.78|193.38|198.2|195.8|198.74|196.34|195.64|193.24|0
1687524000000|2023-06-23 12:40:00|198.34|195.94|198.7|196.3|199.96|197.56|197.53|195.13|0
1687524300000|2023-06-23 12:45:00|198.84|196.44|201.73|199.33|202.77|200.37|198.84|196.44|0
1687524600000|2023-06-23 12:50:00|202|199.6|201.32|198.92|202.27|199.87|200.91|198.51|0
1687524900000|2023-06-23 12:55:00|201.45|199.05|201.18|198.78|202|199.6|200.64|198.24|0
1687525200000|2023-06-23 13:00:00|201.45|199.05|199.82|197.42|201.59|199.19|199.42|197.02|0
1687525500000|2023-06-23 13:05:00|199.96|197.56|200.23|197.83|201.86|199.46|199.69|197.29|0
1687525800000|2023-06-23 13:10:00|200.36|197.96|199.95|197.55|200.63|198.23|199.68|197.28|0
1687526100000|2023-06-23 13:15:00|199.82|197.42|201.72|199.32|201.86|199.46|199.82|197.42|0
1687526400000|2023-06-23 13:20:00|201.58|199.18|201.85|199.45|202.13|199.73|201.17|198.77|0
1687526700000|2023-06-23 13:25:00|201.99|199.59|202.54|200.14|202.67|200.27|201.58|199.18|0
1687527000000|2023-06-23 13:30:00|202.26|199.86|200.29|197.89|203.63|201.23|200.29|197.89|0
1687527300000|2023-06-23 13:35:00|200.01|197.61|200.69|198.29|202.06|199.66|199.2|196.8|0
1687527600000|2023-06-23 13:40:00|200.83|198.43|200.83|198.43|201.92|199.52|199.33|196.93|0
1687527900000|2023-06-23 13:45:00|200.42|198.02|202.74|200.34|203.29|200.89|200.42|198.02|0
1687528200000|2023-06-23 13:50:00|202.88|200.48|200.69|198.29|202.88|200.48|199.74|197.34|0
1687528500000|2023-06-23 13:55:00|200.82|198.42|199.87|197.47|201.37|198.97|199.19|196.79|0
1687528800000|2023-06-23 14:00:00|200.01|197.61|198.65|196.25|201.09|198.69|198.38|195.98|0
1687529100000|2023-06-23 14:05:00|198.78|196.38|197.7|195.3|199.73|197.33|197.43|195.03|0
1687529400000|2023-06-23 14:10:00|197.57|195.17|199.05|196.65|199.05|196.65|196.76|194.36|0
1687529700000|2023-06-23 14:15:00|199.19|196.79|196.89|194.49|199.19|196.79|196.76|194.36|0
1687530000000|2023-06-23 14:20:00|196.76|194.36|196.89|194.49|199.46|197.06|196.76|194.36|0
1687530300000|2023-06-23 14:25:00|196.76|194.36|198.24|195.84|199.32|196.92|196.76|194.36|0
1687530600000|2023-06-23 14:30:00|198.37|195.97|197.56|195.16|198.78|196.38|197.02|194.62|0
1687530900000|2023-06-23 14:35:00|197.83|195.43|193.1|190.7|198.91|196.51|193.1|190.7|0
1687531200000|2023-06-23 14:40:00|193.23|190.83|193.5|191.1|194.85|192.45|192.96|190.56|0
1687531500000|2023-06-23 14:45:00|193.63|191.23|195.11|192.71|195.66|193.26|193.36|190.96|0
1687531800000|2023-06-23 14:50:00|194.98|192.58|197.55|195.15|197.96|195.56|194.57|192.17|0
1687532100000|2023-06-23 14:55:00|197.69|195.29|196.46|194.06|198.92|196.52|196.46|194.06|0
1687532400000|2023-06-23 15:00:00|196.19|193.79|196.19|193.79|197.28|194.88|195.38|192.98|0
1687532700000|2023-06-23 15:05:00|196.33|193.93|196.87|194.47|197.55|195.15|195.38|192.98|0
1687533000000|2023-06-23 15:10:00|197|194.6|197.96|195.56|198.09|195.69|196.6|194.2|0
1687533300000|2023-06-23 15:15:00|198.09|195.69|198.23|195.83|198.5|196.1|197.27|194.87|0
1687533600000|2023-06-23 15:20:00|198.36|195.96|198.77|196.37|199.18|196.78|197.82|195.42|0
1687533900000|2023-06-23 15:25:00|198.91|196.51|199.04|196.64|200.42|198.02|198.71|196.31|0
1687534200000|2023-06-23 15:30:00|198.91|196.51|198.77|196.37|199.59|197.19|198.22|195.82|0
1687534500000|2023-06-23 15:35:00|198.63|196.23|196.59|194.19|198.91|196.51|196.18|193.78|0
1687534800000|2023-06-23 15:40:00|196.45|194.05|195.23|192.83|196.86|194.46|194.29|191.89|0
1687535100000|2023-06-23 15:45:00|195.1|192.7|195.23|192.83|195.64|193.24|194.29|191.89|0
1687535400000|2023-06-23 15:50:00|195.1|192.7|195.63|193.23|196.31|193.91|194.83|192.43|0
1687535700000|2023-06-23 15:55:00|195.57|193.17|194.82|192.42|196.04|193.64|194.82|192.42|0
1687536000000|2023-06-23 16:00:00|194.96|192.56|195.09|192.69|195.09|192.69|193.47|191.07|0
1687536300000|2023-06-23 16:05:00|194.96|192.56|194.41|192.01|195.36|192.96|194.41|192.01|0
1687536600000|2023-06-23 16:10:00|194.55|192.15|194.28|191.88|195.49|193.09|194.01|191.61|0
1687536900000|2023-06-23 16:15:00|194.41|192.01|192|189.6|194.41|192.01|191.73|189.33|0
1687537200000|2023-06-23 16:20:00|191.86|189.46|191.86|189.46|192.93|190.53|191.46|189.06|0
1687537500000|2023-06-23 16:25:00|191.73|189.33|191.19|188.79|192.13|189.73|191.06|188.66|0
1687537800000|2023-06-23 16:30:00|191.32|188.92|191.46|189.06|191.59|189.19|189.99|187.59|0
1687538100000|2023-06-23 16:35:00|191.59|189.19|192.33|189.93|192.53|190.13|191.32|188.92|0
1687538400000|2023-06-23 16:40:00|192.2|189.8|191.93|189.53|192.73|190.33|191.4|189|0
1687538700000|2023-06-23 16:45:00|191.8|189.4|191.53|189.13|192.2|189.8|191.27|188.87|0
1687539000000|2023-06-23 16:50:00|191.4|189|193|190.6|193.13|190.73|191.26|188.86|0
1687539300000|2023-06-23 16:55:00|193.13|190.73|191.79|189.39|193.13|190.73|191.53|189.13|0
1687539600000|2023-06-23 17:00:00|191.66|189.26|192.19|189.79|192.99|190.59|191.13|188.73|0
1687539900000|2023-06-23 17:05:00|192.33|189.93|191.66|189.26|193.53|191.13|191.66|189.26|0
1687540200000|2023-06-23 17:10:00|191.59|189.19|190.46|188.06|191.92|189.52|190.46|188.06|0
1687540500000|2023-06-23 17:15:00|190.59|188.19|190.99|188.59|191.12|188.72|190.19|187.79|0
1687540800000|2023-06-23 17:20:00|190.86|188.46|190.32|187.92|191.12|188.72|189.93|187.53|0
1687541100000|2023-06-23 17:25:00|190.26|187.86|190.19|187.79|190.85|188.45|189.79|187.39|0
1687541400000|2023-06-23 17:30:00|190.06|187.66|190.45|188.05|190.72|188.32|189.66|187.26|0
1687541700000|2023-06-23 17:35:00|190.32|187.92|189.39|186.99|190.32|187.92|189.39|186.99|0
1687542000000|2023-06-23 17:40:00|189.26|186.86|190.45|188.05|190.98|188.58|189|186.6|0
1687542300000|2023-06-23 17:45:00|190.58|188.18|190.85|188.45|191.25|188.85|190.32|187.92|0
1687542600000|2023-06-23 17:50:00|191.11|188.71|190.71|188.31|191.25|188.85|190.05|187.65|0
1687542900000|2023-06-23 17:55:00|190.58|188.18|191.38|188.98|191.38|188.98|190.18|187.78|0
1687543200000|2023-06-23 18:00:00|191.51|189.11|192.44|190.04|192.57|190.17|191.11|188.71|0
1687543500000|2023-06-23 18:05:00|192.17|189.77|193.37|190.97|193.51|191.11|192.17|189.77|0
1687543800000|2023-06-23 18:10:00|193.51|191.11|194.18|191.78|194.58|192.18|193.37|190.97|0
1687544100000|2023-06-23 18:15:00|194.31|191.91|194.04|191.64|194.45|192.05|193.51|191.11|0
1687544400000|2023-06-23 18:20:00|193.91|191.51|193.24|190.84|194.04|191.64|192.97|190.57|0
1687544700000|2023-06-23 18:25:00|193.37|190.97|194.71|192.31|195.12|192.72|193.37|190.97|0
1687545000000|2023-06-23 18:30:00|194.85|192.45|194.71|192.31|195.52|193.12|194.44|192.04|0
1687545300000|2023-06-23 18:35:00|194.98|192.58|197|194.6|197.14|194.74|194.57|192.17|0
1687545600000|2023-06-23 18:40:00|197.14|194.74|198.36|195.96|198.63|196.23|196.73|194.33|0
1687545900000|2023-06-23 18:45:00|198.5|196.1|199.28|196.88|200.55|198.15|198.36|195.96|0
1687546200000|2023-06-23 18:50:00|199.14|196.74|200.24|197.84|200.38|197.98|198.87|196.47|0
1687546500000|2023-06-23 18:55:00|200.37|197.97|199.83|197.43|200.51|198.11|199.14|196.74|0
1687546800000|2023-06-23 19:00:00|200.1|197.7|200.92|198.52|202.71|200.31|200.1|197.7|0
1687547100000|2023-06-23 19:05:00|201.06|198.66|199|196.6|201.33|198.93|198.86|196.46|0
1687547400000|2023-06-23 19:10:00|198.86|196.46|198.32|195.92|198.86|196.46|197.5|195.1|0
1687547700000|2023-06-23 19:15:00|198.18|195.78|196.96|194.56|198.59|196.19|196.96|194.56|0
1687548000000|2023-06-23 19:20:00|197.09|194.69|199|196.6|199.54|197.14|196.82|194.42|0
1687548300000|2023-06-23 19:25:00|198.86|196.46|198.99|196.59|199.54|197.14|198.59|196.19|0
1687548600000|2023-06-23 19:30:00|198.72|196.32|198.17|195.77|199.4|197|197.63|195.23|0
1687548900000|2023-06-23 19:35:00|198.04|195.64|196.81|194.41|198.04|195.64|196.27|193.87|0
1687549200000|2023-06-23 19:40:00|196.68|194.28|196|193.6|197.76|195.36|195.73|193.33|0
1687549500000|2023-06-23 19:45:00|196.14|193.74|196.4|194|197.08|194.68|195.59|193.19|0
1687549800000|2023-06-23 19:50:00|197.76|195.36|197.08|194.68|199.4|197|194.24|191.84|0
1687550100000|2023-06-23 19:55:00|196.94|194.54|198.44|196.04|199.67|197.27|195.05|192.65|0
1687550400000|2023-06-23 20:00:00|198.3|195.9|198.03|195.63|201.73|199.33|197.35|194.95|0
1687550700000|2023-06-23 20:05:00|198.17|195.77|198.98|196.58|199.12|196.72|198.17|195.77|0
1687551000000|2023-06-23 20:10:00|198.85|196.45|199.39|196.99|199.8|197.4|198.85|196.45|0
1687759200000|2023-06-26 06:00:00|194.94|192.14|195.55|192.75|196.16|193.36|194.94|192.14|0
1687759500000|2023-06-26 06:05:00|195.35|192.95|195.08|192.68|195.89|193.49|194.94|192.54|0
1687759800000|2023-06-26 06:10:00|195.21|192.81|195.34|192.94|195.35|192.95|194.67|192.27|0
1687760100000|2023-06-26 06:15:00|195.62|193.22|195.34|192.94|195.62|193.22|195.21|192.81|0
1687760400000|2023-06-26 06:20:00|195.48|193.08|194.94|192.54|195.48|193.08|194.8|192.4|0
1687760700000|2023-06-26 06:25:00|195.07|192.67|195.61|193.21|195.75|193.35|194.8|192.4|0
1687761000000|2023-06-26 06:30:00|195.75|193.35|195.47|193.07|195.88|193.48|195.47|193.07|0
1687761300000|2023-06-26 06:35:00|195.61|193.21|196.71|194.31|196.71|194.31|195.34|192.94|0
1687761600000|2023-06-26 06:40:00|196.85|194.45|197.12|194.72|197.25|194.85|196.57|194.17|0
1687761900000|2023-06-26 06:45:00|197.25|194.85|196.84|194.44|197.25|194.85|196.57|194.17|0
1687762200000|2023-06-26 06:50:00|196.71|194.31|196.17|193.77|196.71|194.31|196.17|193.77|0
1687762500000|2023-06-26 06:55:00|196.16|193.76|196.16|193.76|196.3|193.9|196.03|193.63|0
1687763100000|2023-06-26 07:05:00|198.6|196.2|199.83|197.43|200.1|197.7|198.06|195.66|0
1687763400000|2023-06-26 07:10:00|199.97|197.57|202.02|199.62|202.44|200.04|199.83|197.43|0
1687763700000|2023-06-26 07:15:00|202.16|199.76|203.13|200.73|203.13|200.73|201.41|199.01|0
1687764000000|2023-06-26 07:20:00|202.99|200.59|202.16|199.76|202.99|200.59|201.88|199.48|0
1687764300000|2023-06-26 07:25:00|202.23|199.83|202.85|200.45|203.4|201|201.68|199.28|0
1687764600000|2023-06-26 07:30:00|202.98|200.58|204.51|202.11|205.48|203.08|202.57|200.17|0
1687764900000|2023-06-26 07:35:00|204.64|202.24|205.48|203.08|206.59|204.19|204.51|202.11|0
1687765200000|2023-06-26 07:40:00|205.34|202.94|203.85|201.45|205.62|203.22|203.06|200.66|0
1687765500000|2023-06-26 07:45:00|203.71|201.31|203.15|200.75|204.4|202|203.15|200.75|0
1687765800000|2023-06-26 07:50:00|203.01|200.61|201.57|199.17|203.01|200.61|201.36|198.96|0
1687766100000|2023-06-26 07:55:00|201.63|199.23|203.14|200.74|203.21|200.81|200.67|198.27|0
1687766400000|2023-06-26 08:00:00|203|200.6|204.24|201.84|205.2|202.8|203|200.6|0
1687766700000|2023-06-26 08:05:00|204.45|202.05|205.34|202.94|205.62|203.22|204.24|201.84|0
1687767000000|2023-06-26 08:10:00|205.2|202.8|204.92|202.52|205.62|203.22|203.82|201.42|0
1687767300000|2023-06-26 08:15:00|205|202.6|205.61|203.21|205.75|203.35|203.82|201.42|0
1687767600000|2023-06-26 08:20:00|205.47|203.07|205.61|203.21|206.17|203.77|205.06|202.66|0
1687767900000|2023-06-26 08:25:00|205.68|203.28|206.44|204.04|206.58|204.18|205.61|203.21|0
1687768200000|2023-06-26 08:30:00|206.72|204.32|205.05|202.65|207.83|205.43|205.05|202.65|0
1687768500000|2023-06-26 08:35:00|205.26|202.86|204.09|201.69|205.33|202.93|203.26|200.86|0
1687768800000|2023-06-26 08:40:00|204.23|201.83|205.88|203.48|205.88|203.48|203.95|201.55|0
1687769100000|2023-06-26 08:45:00|206.02|203.62|207.69|205.29|207.83|205.43|205.88|203.48|0
1687769400000|2023-06-26 08:50:00|207.96|205.56|206.85|204.45|208.1|205.7|206.85|204.45|0
1687769700000|2023-06-26 08:55:00|206.71|204.31|206.78|204.38|207.27|204.87|206.29|203.89|0
1687770000000|2023-06-26 09:00:00|206.85|204.45|206.15|203.75|206.85|204.45|206.15|203.75|0
1687770300000|2023-06-26 09:05:00|206.09|203.69|205.16|202.76|206.29|203.89|204.88|202.48|0
1687770600000|2023-06-26 09:10:00|205.3|202.9|205.16|202.76|205.3|202.9|204.47|202.07|0
1687770900000|2023-06-26 09:15:00|204.95|202.55|203.98|201.58|205.02|202.62|203.98|201.58|0
1687771200000|2023-06-26 09:20:00|203.91|201.51|203.77|201.37|204.26|201.86|203.63|201.23|0
1687771500000|2023-06-26 09:25:00|203.63|201.23|203.77|201.37|204.05|201.65|202.81|200.41|0
1687771800000|2023-06-26 09:30:00|203.91|201.51|203.22|200.82|204.32|201.92|203.08|200.68|0
1687772100000|2023-06-26 09:35:00|203.35|200.95|202.8|200.4|203.63|201.23|202.25|199.85|0
1687772400000|2023-06-26 09:40:00|202.66|200.26|202.53|200.13|202.94|200.54|202.25|199.85|0
1687772700000|2023-06-26 09:45:00|202.66|200.26|202.66|200.26|202.8|200.4|202.11|199.71|0
1687773000000|2023-06-26 09:50:00|202.52|200.12|202.25|199.85|202.66|200.26|201.84|199.44|0
1687773300000|2023-06-26 09:55:00|202.38|199.98|201.45|199.05|203.35|200.95|201.32|198.92|0
1687773600000|2023-06-26 10:00:00|201.73|199.33|202.14|199.74|202.42|200.02|201.59|199.19|0
1687773900000|2023-06-26 10:05:00|202.21|199.81|202.14|199.74|202.69|200.29|201.94|199.54|0
1687774200000|2023-06-26 10:10:00|202.28|199.88|202|199.6|202.42|200.02|201.59|199.19|0
1687774500000|2023-06-26 10:15:00|201.86|199.46|202.27|199.87|202.28|199.88|201.86|199.46|0
1687774800000|2023-06-26 10:20:00|202.21|199.81|202.55|200.15|202.69|200.29|201.86|199.46|0
1687775100000|2023-06-26 10:25:00|202.69|200.29|202.55|200.15|202.76|200.36|202.27|199.87|0
1687775400000|2023-06-26 10:30:00|202.69|200.29|203.24|200.84|203.24|200.84|202.55|200.15|0
1687775700000|2023-06-26 10:35:00|203.38|200.98|202.54|200.14|203.38|200.98|201.93|199.53|0
1687776000000|2023-06-26 10:40:00|202.68|200.28|201.44|199.04|202.68|200.28|201.44|199.04|0
1687776300000|2023-06-26 10:45:00|201.3|198.9|202.26|199.86|202.4|200|201.3|198.9|0
1687776600000|2023-06-26 10:50:00|202.34|199.94|202.26|199.86|202.68|200.28|202.26|199.86|0
1687776900000|2023-06-26 10:55:00|202.33|199.93|203.23|200.83|203.23|200.83|202.26|199.86|0
1687777200000|2023-06-26 11:00:00|203.16|200.76|203.16|200.76|203.23|200.83|202.68|200.28|0
1687777500000|2023-06-26 11:05:00|203.23|200.83|202.53|200.13|203.5|201.1|202.53|200.13|0
1687777800000|2023-06-26 11:10:00|202.67|200.27|202.12|199.72|203.09|200.69|202.12|199.72|0
1687778100000|2023-06-26 11:15:00|202.26|199.86|201.98|199.58|202.26|199.86|201.98|199.58|0
1687778400000|2023-06-26 11:20:00|202.12|199.72|201.91|199.51|202.12|199.72|201.29|198.89|0
1687778700000|2023-06-26 11:25:00|201.98|199.58|201.7|199.3|202.53|200.13|201.7|199.3|0
1687779000000|2023-06-26 11:30:00|201.84|199.44|202.25|199.85|202.39|199.99|201.42|199.02|0
1687779300000|2023-06-26 11:35:00|202.11|199.71|201.7|199.3|202.25|199.85|201.28|198.88|0
1687779600000|2023-06-26 11:40:00|201.83|199.43|201.01|198.61|201.97|199.57|201.01|198.61|0
1687779900000|2023-06-26 11:45:00|201.14|198.74|200.05|197.65|201.28|198.88|200.05|197.65|0
1687780200000|2023-06-26 11:50:00|200.18|197.78|199.77|197.37|200.59|198.19|199.36|196.96|0
1687780500000|2023-06-26 11:55:00|199.84|197.44|199.9|197.5|200.45|198.05|199.5|197.1|0
1687780800000|2023-06-26 12:00:00|200.04|197.64|200.86|198.46|201|198.6|199.9|197.5|0
1687781100000|2023-06-26 12:05:00|200.8|198.4|201.96|199.56|202.1|199.7|200.73|198.33|0
1687781400000|2023-06-26 12:10:00|201.82|199.42|201|198.6|201.82|199.42|200.59|198.19|0
1687781700000|2023-06-26 12:15:00|201.14|198.74|200.72|198.32|201.96|199.56|200.72|198.32|0
1687782000000|2023-06-26 12:20:00|200.31|197.91|200.17|197.77|200.31|197.91|199.49|197.09|0
1687782300000|2023-06-26 12:25:00|200.03|197.63|199.21|196.81|200.38|197.98|199.07|196.67|0
1687782600000|2023-06-26 12:30:00|199.07|196.67|198.8|196.4|199.35|196.95|198.53|196.13|0
1687782900000|2023-06-26 12:35:00|198.73|196.33|199.34|196.94|199.89|197.49|198.53|196.13|0
1687783200000|2023-06-26 12:40:00|199.21|196.81|199.89|197.49|200.03|197.63|199.07|196.67|0
1687783500000|2023-06-26 12:45:00|200.03|197.63|200.03|197.63|200.85|198.45|199.89|197.49|0
1687783800000|2023-06-26 12:50:00|200.1|197.7|200.3|197.9|200.99|198.59|199.61|197.21|0
1687784100000|2023-06-26 12:55:00|200.44|198.04|200.43|198.03|200.85|198.45|200.02|197.62|0
1687784400000|2023-06-26 13:00:00|200.57|198.17|200.57|198.17|200.84|198.44|200.02|197.62|0
1687784700000|2023-06-26 13:05:00|200.43|198.03|201.53|199.13|201.94|199.54|200.43|198.03|0
1687785000000|2023-06-26 13:10:00|201.67|199.27|200.57|198.17|201.67|199.27|200.43|198.03|0
1687785300000|2023-06-26 13:15:00|200.43|198.03|201.11|198.71|201.25|198.85|200.15|197.75|0
1687785600000|2023-06-26 13:20:00|200.98|198.58|200.15|197.75|201.39|198.99|199.74|197.34|0
1687785900000|2023-06-26 13:25:00|200.01|197.61|202.49|200.09|202.63|200.23|200.01|197.61|0
1687786200000|2023-06-26 13:30:00|202.35|199.95|198.37|195.97|202.35|199.95|198.24|195.84|0
1687786500000|2023-06-26 13:35:00|198.1|195.7|195.42|193.02|198.25|195.85|194.75|192.35|0
1687786800000|2023-06-26 13:40:00|194.88|192.48|192.99|190.59|195.02|192.62|192.72|190.32|0
1687787100000|2023-06-26 13:45:00|192.85|190.45|193.39|190.99|193.39|190.99|191.11|188.71|0
1687787400000|2023-06-26 13:50:00|193.26|190.86|191.91|189.51|193.93|191.53|190.97|188.57|0
1687787700000|2023-06-26 13:55:00|191.78|189.38|192.14|189.74|193.21|190.81|191.51|189.11|0
1687788000000|2023-06-26 14:00:00|192.27|189.87|192.61|190.21|193.35|190.95|191.2|188.8|0
1687788300000|2023-06-26 14:05:00|192.54|190.14|192.67|190.27|192.81|190.41|190.4|188|0
1687788600000|2023-06-26 14:10:00|192.54|190.14|192.4|190|195.23|192.83|192.4|190|0
1687788900000|2023-06-26 14:15:00|192.27|189.87|192.94|190.54|193.34|190.94|190.93|188.53|0
1687789200000|2023-06-26 14:20:00|193.07|190.67|193.88|191.48|194.96|192.56|193.07|190.67|0
1687789500000|2023-06-26 14:25:00|194.01|191.61|194.01|191.61|194.96|192.56|193.2|190.8|0
1687789800000|2023-06-26 14:30:00|193.88|191.48|196.72|194.32|198.09|195.69|193.74|191.34|0
1687790100000|2023-06-26 14:35:00|196.99|194.59|199.87|197.47|200.01|197.61|196.58|194.18|0
1687790400000|2023-06-26 14:40:00|200.14|197.74|199.32|196.92|202.63|200.23|199.18|196.78|0
1687790700000|2023-06-26 14:45:00|199.45|197.05|196.72|194.32|199.73|197.33|196.72|194.32|0
1687791000000|2023-06-26 14:50:00|196.99|194.59|195.75|193.35|197.53|195.13|195.49|193.09|0
1687791300000|2023-06-26 14:55:00|196.02|193.62|195.88|193.48|197.11|194.71|195.75|193.35|0
1687791600000|2023-06-26 15:00:00|195.75|193.35|198.21|195.81|198.35|195.95|195.47|193.07|0
1687791900000|2023-06-26 15:05:00|198.35|195.95|199.17|196.77|200.55|198.15|198.35|195.95|0
1687792200000|2023-06-26 15:10:00|199.31|196.91|199.31|196.91|200.14|197.74|198.48|196.08|0
1687792500000|2023-06-26 15:15:00|199.44|197.04|200.96|198.56|201.1|198.7|198.34|195.94|0
1687792800000|2023-06-26 15:20:00|201.1|198.7|201.8|199.4|202.35|199.95|200.55|198.15|0
1687793100000|2023-06-26 15:25:00|201.94|199.54|200.76|198.36|201.94|199.54|199.93|197.53|0
1687793400000|2023-06-26 15:30:00|200.62|198.22|199.1|196.7|201.45|199.05|198.27|195.87|0
1687793700000|2023-06-26 15:35:00|199.23|196.83|198.82|196.42|199.37|196.97|197.85|195.45|0
1687794000000|2023-06-26 15:40:00|198.96|196.56|200.34|197.94|201.31|198.91|198.13|195.73|0
1687794300000|2023-06-26 15:45:00|200.48|198.08|198.26|195.86|200.75|198.35|197.85|195.45|0
1687794600000|2023-06-26 15:50:00|198.13|195.73|197.57|195.17|198.4|196|197.16|194.76|0
1687794900000|2023-06-26 15:55:00|197.44|195.04|196.89|194.49|198.54|196.14|196.89|194.49|0
1687795200000|2023-06-26 16:00:00|197.02|194.62|198.53|196.13|198.95|196.55|196.34|193.94|0
1687795500000|2023-06-26 16:05:00|198.67|196.27|202.56|200.16|203.12|200.72|198.67|196.27|0
1687795800000|2023-06-26 16:10:00|202.84|200.44|202.28|199.88|204.38|201.98|202.14|199.74|0
1687796100000|2023-06-26 16:15:00|202.14|199.74|201.58|199.18|202.97|200.57|200.05|197.65|0
1687796400000|2023-06-26 16:20:00|201.72|199.32|200.19|197.79|202.69|200.29|199.36|196.96|0
1687796700000|2023-06-26 16:25:00|200.33|197.93|201.57|199.17|201.57|199.17|200.05|197.65|0
1687797000000|2023-06-26 16:30:00|201.43|199.03|202.69|200.29|202.97|200.57|201.16|198.76|0
1687797300000|2023-06-26 16:35:00|202.55|200.15|202.97|200.57|203.53|201.13|201.29|198.89|0
1687797600000|2023-06-26 16:40:00|203.11|200.71|204.23|201.83|205.35|202.95|202.69|200.29|0
1687797900000|2023-06-26 16:45:00|204.09|201.69|203.8|201.4|204.79|202.39|202.54|200.14|0
1687798200000|2023-06-26 16:50:00|204.08|201.68|202.54|200.14|204.08|201.68|202.54|200.14|0
1687798500000|2023-06-26 16:55:00|202.4|200|201.22|198.82|203.1|200.7|201.15|198.75|0
1687798800000|2023-06-26 17:00:00|201.15|198.75|201.98|199.58|201.98|199.58|200.59|198.19|0
1687799100000|2023-06-26 17:05:00|201.84|199.44|201.98|199.58|202.54|200.14|201.28|198.88|0
1687799400000|2023-06-26 17:10:00|202.12|199.72|202.54|200.14|203.52|201.12|201.28|198.88|0
1687799700000|2023-06-26 17:15:00|202.4|200|200.68|198.28|202.54|200.14|200.4|198|0
1687800000000|2023-06-26 17:20:00|200.82|198.42|200.5|198.1|200.92|198.52|199.11|196.71|0
1687800300000|2023-06-26 17:25:00|200.64|198.24|198.83|196.43|202.32|199.92|198.41|196.01|0
1687800600000|2023-06-26 17:30:00|198.69|196.29|199.52|197.12|199.94|197.54|198.41|196.01|0
1687800900000|2023-06-26 17:35:00|199.38|196.98|199.38|196.98|200.63|198.23|199.1|196.7|0
1687801200000|2023-06-26 17:40:00|199.24|196.84|200.21|197.81|200.49|198.09|198.13|195.73|0
1687801500000|2023-06-26 17:45:00|200.35|197.95|199.38|196.98|200.49|198.09|198.82|196.42|0
1687801800000|2023-06-26 17:50:00|199.51|197.11|200.77|198.37|201.19|198.79|199.38|196.98|0
1687802100000|2023-06-26 17:55:00|200.63|198.23|201.18|198.78|201.6|199.2|200.07|197.67|0
1687802400000|2023-06-26 18:00:00|201.32|198.92|200.76|198.36|202.16|199.76|200.48|198.08|0
1687802700000|2023-06-26 18:05:00|200.9|198.5|202.02|199.62|202.58|200.18|200.9|198.5|0
1687803000000|2023-06-26 18:10:00|202.16|199.76|202.02|199.62|202.58|200.18|201.04|198.64|0
1687803300000|2023-06-26 18:15:00|201.88|199.48|202.58|200.18|202.86|200.46|201.6|199.2|0
1687803600000|2023-06-26 18:20:00|202.86|200.46|203.42|201.02|203.56|201.16|202.02|199.62|0
1687803900000|2023-06-26 18:25:00|203.28|200.88|201.59|199.19|203.42|201.02|201.31|198.91|0
1687804200000|2023-06-26 18:30:00|201.73|199.33|199.08|196.68|201.87|199.47|198.94|196.54|0
1687804500000|2023-06-26 18:35:00|199.22|196.82|197.56|195.16|199.64|197.24|197.42|195.02|0
1687804800000|2023-06-26 18:40:00|197.42|195.02|197.56|195.16|198.25|195.85|197.14|194.74|0
1687805100000|2023-06-26 18:45:00|197.42|195.02|197.56|195.16|198.25|195.85|197.14|194.74|0
1687805400000|2023-06-26 18:50:00|197.42|195.02|197.83|195.43|198.52|196.12|197|194.6|0
1687805700000|2023-06-26 18:55:00|197.97|195.57|198.38|195.98|199.08|196.68|197.42|195.02|0
1687806000000|2023-06-26 19:00:00|198.24|195.84|197.41|195.01|198.52|196.12|197.41|195.01|0
1687806300000|2023-06-26 19:05:00|197.55|195.15|197.27|194.87|198.1|195.7|197|194.6|0
1687806600000|2023-06-26 19:10:00|197.13|194.73|197.69|195.29|198.24|195.84|197.13|194.73|0
1687806900000|2023-06-26 19:15:00|197.41|195.01|197.82|195.42|198.38|195.98|197.13|194.73|0
1687807200000|2023-06-26 19:20:00|197.96|195.56|198.79|196.39|199.62|197.22|197.27|194.87|0
1687807500000|2023-06-26 19:25:00|198.93|196.53|198.51|196.11|199.21|196.81|198.23|195.83|0
1687807800000|2023-06-26 19:30:00|198.65|196.25|197.96|195.56|199.48|197.08|197.54|195.14|0
1687808100000|2023-06-26 19:35:00|198.09|195.69|198.51|196.11|198.65|196.25|197.68|195.28|0
1687808400000|2023-06-26 19:40:00|198.37|195.97|200.73|198.33|200.87|198.47|198.37|195.97|0
1687808700000|2023-06-26 19:45:00|201.01|198.61|202.69|200.29|204.81|202.41|201.01|198.61|0
1687809000000|2023-06-26 19:50:00|203.33|200.93|203.53|201.13|203.96|201.56|202.41|200.01|0
1687809300000|2023-06-26 19:55:00|203.11|200.71|205.23|202.83|206.5|204.1|203.11|200.71|0
1687809600000|2023-06-26 20:00:00|204.94|202.54|203.95|201.55|204.94|202.54|202.69|200.29|0
1687809900000|2023-06-26 20:05:00|203.81|201.41|203.53|201.13|204.09|201.69|203.11|200.71|0
1687810200000|2023-06-26 20:10:00|203.67|201.27|203.11|200.71|203.81|201.41|202.26|199.86|0
1687810500000|2023-06-26 20:15:00|203.25|200.85|203.44|200.64|203.87|201.07|203.16|200.36|0
1687810800000|2023-06-26 20:20:00|203.52|200.72|203.72|200.92|203.87|201.07|203.52|200.72|0
1687811100000|2023-06-26 20:25:00|203.87|201.07|203.72|200.92|203.87|201.07|203.44|200.64|0
1687811400000|2023-06-26 20:30:00|203.58|200.78|203.72|200.92|203.72|200.92|203.3|200.5|0
1687811700000|2023-06-26 20:35:00|203.86|201.06|203.86|201.06|204.14|201.34|203.86|201.06|0
1687812000000|2023-06-26 20:40:00|203.79|200.99|204|201.2|204.14|201.34|203.72|200.92|0
1687812300000|2023-06-26 20:45:00|203.86|201.06|204.55|201.75|204.69|201.89|202.48|199.68|0
1687812600000|2023-06-26 20:50:00|204.69|201.89|203.92|201.12|204.83|202.03|203.85|201.05|0
1687812900000|2023-06-26 20:55:00|203.99|201.19|204.01|201.21|204.13|201.33|203.85|201.05|0
1687813200000|2023-06-26 21:00:00|204.35|201.55|204.27|201.47|204.39|201.59|204.14|201.34|0
1687813500000|2023-06-26 21:05:00|204.31|201.51|204.1|201.3|204.39|201.59|204.06|201.26|0
1687813800000|2023-06-26 21:10:00|204.14|201.34|204.28|201.48|204.28|201.48|204.07|201.27|0
1687814100000|2023-06-26 21:15:00|204.18|201.38|204.24|201.44|204.34|201.54|204.18|201.38|0
1687814400000|2023-06-26 21:20:00|204.26|201.46|204.36|201.56|204.38|201.58|204.26|201.46|0
1687814700000|2023-06-26 21:25:00|204.34|201.54|204.34|201.54|204.34|201.54|204.3|201.5|0
1687815300000|2023-06-26 21:35:00|204.3|201.5|204.32|201.52|204.33|201.53|204.27|201.47|0
1687815600000|2023-06-26 21:40:00|204.33|201.53|204.42|201.62|204.52|201.72|204.33|201.53|0
1687815900000|2023-06-26 21:45:00|204.4|201.6|204.31|201.51|204.4|201.6|204.31|201.51|0
1687816200000|2023-06-26 21:50:00|204.35|201.55|204.12|201.32|204.35|201.55|204.04|201.24|0
1687816500000|2023-06-26 21:55:00|204.14|201.34|204.25|201.45|204.29|201.49|204.12|201.32|0
1687816800000|2023-06-26 22:00:00|203.62|200.82|203.83|201.03|203.83|201.03|202.99|200.19|0
1687817100000|2023-06-26 22:05:00|203.97|201.17|203.96|201.16|204.11|201.31|203.68|200.88|0
1687817400000|2023-06-26 22:10:00|203.9|201.1|203.4|200.6|204.1|201.3|203.33|200.53|0
1687817700000|2023-06-26 22:15:00|203.26|200.46|203.54|200.74|203.82|201.02|203.26|200.46|0
1687818000000|2023-06-26 22:20:00|203.4|200.6|204.1|201.3|204.1|201.3|203.4|200.6|0
1687818300000|2023-06-26 22:25:00|204.03|201.23|204.24|201.44|204.38|201.58|203.82|201.02|0
1687818600000|2023-06-26 22:30:00|204.17|201.37|204.24|201.44|204.66|201.86|204.1|201.3|0
1687818900000|2023-06-26 22:35:00|204.1|201.3|203.53|200.73|204.1|201.3|203.39|200.59|0
1687819200000|2023-06-26 22:40:00|203.61|200.81|203.25|200.45|203.81|201.01|203.18|200.38|0
1687819500000|2023-06-26 22:45:00|203.39|200.59|203.53|200.73|203.67|200.87|203.39|200.59|0
1687819800000|2023-06-26 22:50:00|203.46|200.66|203.25|200.45|203.53|200.73|203.25|200.45|0
1687820100000|2023-06-26 22:55:00|203.39|200.59|202.83|200.03|203.39|200.59|202.83|200.03|0
1687820400000|2023-06-26 23:00:00|202.97|200.17|202.69|199.89|202.97|200.17|202.55|199.75|0
1687820700000|2023-06-26 23:05:00|202.55|199.75|202.54|199.74|202.69|199.89|202.4|199.6|0
1687821000000|2023-06-26 23:10:00|202.68|199.88|202.54|199.74|202.82|200.02|202.54|199.74|0
1687821300000|2023-06-26 23:15:00|202.62|199.82|202.4|199.6|202.68|199.88|202.12|199.32|0
1687821600000|2023-06-26 23:20:00|202.54|199.74|202.54|199.74|202.68|199.88|202.4|199.6|0
1687821900000|2023-06-26 23:25:00|202.4|199.6|202.4|199.6|202.68|199.88|202.4|199.6|0
1687822200000|2023-06-26 23:30:00|202.26|199.46|202.26|199.46|202.4|199.6|202.12|199.32|0
1687822500000|2023-06-26 23:35:00|202.4|199.6|202.12|199.32|202.4|199.6|202.12|199.32|0
1687822800000|2023-06-26 23:40:00|202.11|199.31|202.25|199.45|202.25|199.45|201.97|199.17|0
1687823100000|2023-06-26 23:45:00|202.19|199.39|201.97|199.17|202.25|199.45|201.83|199.03|0
1687823400000|2023-06-26 23:50:00|201.83|199.03|201.55|198.75|202.11|199.31|201.55|198.75|0
1687823700000|2023-06-26 23:55:00|201.69|198.89|201.41|198.61|201.69|198.89|201.41|198.61|0
1687824000000|2023-06-27 00:00:00|201.55|198.75|201.41|198.61|201.69|198.89|201.27|198.47|0
1687824300000|2023-06-27 00:05:00|201.48|198.68|202.25|199.45|202.25|199.45|201.41|198.61|0
1687824600000|2023-06-27 00:10:00|202.39|199.59|201.9|199.1|202.39|199.59|201.62|198.82|0
1687824900000|2023-06-27 00:15:00|201.96|199.16|203.01|200.21|203.01|200.21|201.96|199.16|0
1687825200000|2023-06-27 00:20:00|203.08|200.28|202.8|200|203.08|200.28|202.24|199.44|0
1687825500000|2023-06-27 00:25:00|202.66|199.86|202.94|200.14|202.94|200.14|202.38|199.58|0
1687825800000|2023-06-27 00:30:00|202.8|200|202.52|199.72|202.94|200.14|202.52|199.72|0
1687826100000|2023-06-27 00:35:00|202.66|199.86|202.8|200|203.08|200.28|202.66|199.86|0
1687826400000|2023-06-27 00:40:00|202.87|200.07|202.65|199.85|202.87|200.07|202.51|199.71|0
1687826700000|2023-06-27 00:45:00|202.79|199.99|202.93|200.13|202.93|200.13|202.79|199.99|0
1687827000000|2023-06-27 00:50:00|202.79|199.99|203.07|200.27|203.21|200.41|202.79|199.99|0
1687827300000|2023-06-27 00:55:00|202.93|200.13|203.35|200.55|203.35|200.55|202.93|200.13|0
1687827600000|2023-06-27 01:00:00|203.21|200.41|203.07|200.27|203.77|200.97|203.07|200.27|0
1687827900000|2023-06-27 01:05:00|203.21|200.41|203.7|200.9|203.91|201.11|203.21|200.41|0
1687828200000|2023-06-27 01:10:00|203.63|200.83|203.77|200.97|203.77|200.97|203.49|200.69|0
1687828500000|2023-06-27 01:15:00|203.91|201.11|203.48|200.68|204.47|201.67|203.48|200.68|0
1687828800000|2023-06-27 01:20:00|203.56|200.76|203.34|200.54|203.76|200.96|203.34|200.54|0
1687829100000|2023-06-27 01:25:00|203.2|200.4|203.9|201.1|203.9|201.1|203.2|200.4|0
1687829400000|2023-06-27 01:30:00|204.04|201.24|203.06|200.26|204.32|201.52|202.64|199.84|0
1687829700000|2023-06-27 01:35:00|202.92|200.12|202.92|200.12|203.34|200.54|202.64|199.84|0
1687830000000|2023-06-27 01:40:00|202.78|199.98|202.36|199.56|202.78|199.98|202.22|199.42|0
1687830300000|2023-06-27 01:45:00|202.29|199.49|201.38|198.58|202.49|199.69|201.24|198.44|0
1687830600000|2023-06-27 01:50:00|201.52|198.72|201.79|198.99|202.21|199.41|201.51|198.71|0
1687830900000|2023-06-27 01:55:00|201.65|198.85|201.37|198.57|201.79|198.99|201.23|198.43|0
1687831200000|2023-06-27 02:00:00|201.23|198.43|201.93|199.13|202.07|199.27|201.23|198.43|0
1687831500000|2023-06-27 02:05:00|201.79|198.99|201.37|198.57|201.93|199.13|201.23|198.43|0
1687831800000|2023-06-27 02:10:00|201.23|198.43|201.23|198.43|201.37|198.57|200.81|198.01|0
1687832100000|2023-06-27 02:15:00|201.3|198.5|201.23|198.43|201.37|198.57|200.81|198.01|0
1687832400000|2023-06-27 02:20:00|201.37|198.57|201.3|198.5|201.65|198.85|201.23|198.43|0
1687832700000|2023-06-27 02:25:00|201.23|198.43|201.5|198.7|201.92|199.12|201.23|198.43|0
1687833000000|2023-06-27 02:30:00|201.64|198.84|201.36|198.56|201.78|198.98|201.36|198.56|0
1687833300000|2023-06-27 02:35:00|201.22|198.42|201.22|198.42|201.36|198.56|200.94|198.14|0
1687833600000|2023-06-27 02:40:00|201.08|198.28|202.06|199.26|202.2|199.4|201.08|198.28|0
1687833900000|2023-06-27 02:45:00|201.92|199.12|201.78|198.98|202.06|199.26|201.64|198.84|0
1687834200000|2023-06-27 02:50:00|201.92|199.12|201.63|198.83|202.05|199.25|201.5|198.7|0
1687834500000|2023-06-27 02:55:00|201.57|198.77|201.49|198.69|201.63|198.83|201.36|198.56|0
1687834800000|2023-06-27 03:00:00|201.43|198.63|201.35|198.55|201.77|198.97|201.35|198.55|0
1687835100000|2023-06-27 03:05:00|201.49|198.69|201.49|198.69|201.63|198.83|201.21|198.41|0
1687835400000|2023-06-27 03:10:00|201.63|198.83|201.63|198.83|202.05|199.25|201.63|198.83|0
1687835700000|2023-06-27 03:15:00|201.77|198.97|201.91|199.11|202.05|199.25|201.63|198.83|0
1687836000000|2023-06-27 03:20:00|201.77|198.97|201.63|198.83|201.77|198.97|201.49|198.69|0
1687836300000|2023-06-27 03:25:00|201.49|198.69|201.48|198.68|201.63|198.83|201.34|198.54|0
1687836600000|2023-06-27 03:30:00|201.34|198.54|201.2|198.4|201.76|198.96|201.2|198.4|0
1687836900000|2023-06-27 03:35:00|201.06|198.26|200.65|197.85|201.06|198.26|200.51|197.71|0
1687837200000|2023-06-27 03:40:00|200.51|197.71|200.78|197.98|200.92|198.12|200.51|197.71|0
1687837500000|2023-06-27 03:45:00|200.92|198.12|201.06|198.26|201.2|198.4|200.92|198.12|0
1687837800000|2023-06-27 03:50:00|201.2|198.4|201.76|198.96|201.9|199.1|201.2|198.4|0
1687838100000|2023-06-27 03:55:00|201.69|198.89|201.61|198.81|202.03|199.23|201.61|198.81|0
1687838400000|2023-06-27 04:00:00|201.75|198.95|201.75|198.95|201.89|199.09|201.61|198.81|0
1687838700000|2023-06-27 04:05:00|201.89|199.09|201.75|198.95|202.03|199.23|201.75|198.95|0
1687839000000|2023-06-27 04:10:00|201.89|199.09|201.19|198.39|201.89|199.09|201.19|198.39|0
1687839300000|2023-06-27 04:15:00|201.33|198.53|201.33|198.53|201.33|198.53|200.77|197.97|0
1687839600000|2023-06-27 04:20:00|201.4|198.6|200.91|198.11|201.4|198.6|200.77|197.97|0
1687839900000|2023-06-27 04:25:00|200.77|197.97|201.05|198.25|201.05|198.25|200.77|197.97|0
1687840200000|2023-06-27 04:30:00|200.91|198.11|201.32|198.52|201.32|198.52|200.91|198.11|0
1687840500000|2023-06-27 04:35:00|201.18|198.38|200.9|198.1|201.32|198.52|200.77|197.97|0
1687840800000|2023-06-27 04:40:00|200.77|197.97|200.76|197.96|200.9|198.1|200.49|197.69|0
1687841100000|2023-06-27 04:45:00|200.9|198.1|200.9|198.1|201.04|198.24|200.9|198.1|0
1687841400000|2023-06-27 04:50:00|200.83|198.03|201.04|198.24|201.18|198.38|200.62|197.82|0
1687841700000|2023-06-27 04:55:00|200.9|198.1|200.9|198.1|201.04|198.24|200.9|198.1|0
1687842000000|2023-06-27 05:00:00|200.83|198.03|201.18|198.38|201.18|198.38|200.62|197.82|0
1687842300000|2023-06-27 05:05:00|201.31|198.51|201.17|198.37|201.31|198.51|200.9|198.1|0
1687842600000|2023-06-27 05:10:00|201.03|198.23|200.41|197.61|201.03|198.23|200.34|197.54|0
1687842900000|2023-06-27 05:15:00|200.48|197.68|201.03|198.23|201.03|198.23|200.34|197.54|0
1687843200000|2023-06-27 05:20:00|200.89|198.09|200.33|197.53|200.89|198.09|200.2|197.4|0
1687843500000|2023-06-27 05:25:00|200.2|197.4|199.78|196.98|200.33|197.53|199.64|196.84|0
1687843800000|2023-06-27 05:30:00|199.71|196.91|199.64|196.84|200.19|197.39|199.36|196.56|0
1687844100000|2023-06-27 05:35:00|199.71|196.91|199.91|197.11|200.05|197.25|199.36|196.56|0
1687844400000|2023-06-27 05:40:00|200.05|197.25|200.33|197.53|200.47|197.67|200.05|197.25|0
1687844700000|2023-06-27 05:45:00|200.26|197.46|199.91|197.11|200.26|197.46|199.91|197.11|0
1687845000000|2023-06-27 05:50:00|199.98|197.18|199.63|196.83|200.19|197.39|199.35|196.55|0
1687845300000|2023-06-27 05:55:00|199.49|196.69|198.94|196.14|199.49|196.69|198.8|196|0
1687845600000|2023-06-27 06:00:00|199.01|196.21|198.94|196.14|199.77|196.97|198.66|195.86|0
1687845900000|2023-06-27 06:05:00|198.74|196.34|198.46|196.06|199.01|196.61|198.18|195.78|0
1687846200000|2023-06-27 06:10:00|198.32|195.92|198.73|196.33|199.01|196.61|198.32|195.92|0
1687846500000|2023-06-27 06:15:00|198.67|196.27|197.97|195.57|198.87|196.47|197.63|195.23|0
1687846800000|2023-06-27 06:20:00|197.9|195.5|198.59|196.19|199.01|196.61|197.9|195.5|0
1687847100000|2023-06-27 06:25:00|198.45|196.05|198.8|196.4|198.8|196.4|198.45|196.05|0
1687847400000|2023-06-27 06:30:00|198.87|196.47|198.45|196.05|198.87|196.47|198.31|195.91|0
1687847700000|2023-06-27 06:35:00|198.31|195.91|199.26|196.86|199.37|196.97|198.17|195.77|0
1687848000000|2023-06-27 06:40:00|199.13|196.73|198.71|196.31|199.26|196.86|198.71|196.31|0
1687848300000|2023-06-27 06:45:00|198.78|196.38|199.68|197.28|199.81|197.41|198.71|196.31|0
1687848600000|2023-06-27 06:50:00|199.81|197.41|199.81|197.41|200.09|197.69|199.67|197.27|0
1687848900000|2023-06-27 06:55:00|199.75|197.35|200.09|197.69|200.09|197.69|199.67|197.27|0
1687849200000|2023-06-27 07:00:00|200.23|197.83|198.29|195.89|200.36|197.96|198.15|195.75|0
1687849500000|2023-06-27 07:05:00|198.43|196.03|198.15|195.75|199.05|196.65|198.01|195.61|0
1687849800000|2023-06-27 07:10:00|198.43|196.03|197.33|194.93|198.64|196.24|197.33|194.93|0
1687850100000|2023-06-27 07:15:00|197.46|195.06|198.42|196.02|198.56|196.16|197.46|195.06|0
1687850400000|2023-06-27 07:20:00|198.56|196.16|198.97|196.57|199.05|196.65|197.87|195.47|0
1687850700000|2023-06-27 07:25:00|199.11|196.71|199.39|196.99|200.36|197.96|198.97|196.57|0
1687851000000|2023-06-27 07:30:00|199.52|197.12|200.91|198.51|201.19|198.79|199.46|197.06|0
1687851300000|2023-06-27 07:35:00|201.05|198.65|200.91|198.51|201.05|198.65|199.94|197.54|0
1687851600000|2023-06-27 07:40:00|200.77|198.37|200.9|198.5|201.46|199.06|200.63|198.23|0
1687851900000|2023-06-27 07:45:00|201.04|198.64|201.32|198.92|201.46|199.06|200.42|198.02|0
1687852200000|2023-06-27 07:50:00|201.18|198.78|200.62|198.22|201.32|198.92|200.35|197.95|0
1687852500000|2023-06-27 07:55:00|200.49|198.09|200.76|198.36|201.18|198.78|200.35|197.95|0
1687852800000|2023-06-27 08:00:00|200.9|198.5|200.34|197.94|201.32|198.92|200.34|197.94|0
1687853100000|2023-06-27 08:05:00|200.42|198.02|201.59|199.19|201.59|199.19|200.07|197.67|0
1687853400000|2023-06-27 08:10:00|201.45|199.05|200.48|198.08|201.59|199.19|200.2|197.8|0
1687853700000|2023-06-27 08:15:00|200.62|198.22|200.06|197.66|200.89|198.49|199.65|197.25|0
1687854000000|2023-06-27 08:20:00|199.92|197.52|201.17|198.77|201.17|198.77|199.92|197.52|0
1687854300000|2023-06-27 08:25:00|201.45|199.05|201.03|198.63|201.45|199.05|200.61|198.21|0
1687854600000|2023-06-27 08:30:00|201.17|198.77|201.86|199.46|202.14|199.74|201.1|198.7|0
1687854900000|2023-06-27 08:35:00|201.93|199.53|202.14|199.74|202.28|199.88|201.72|199.32|0
1687855200000|2023-06-27 08:40:00|202.21|199.81|202.83|200.43|203.54|201.14|202.14|199.74|0
1687855500000|2023-06-27 08:45:00|202.97|200.57|202.69|200.29|203.19|200.79|202.41|200.01|0
1687855800000|2023-06-27 08:50:00|202.55|200.15|202.41|200.01|203.25|200.85|202.13|199.73|0
1687856100000|2023-06-27 08:55:00|202.55|200.15|202.69|200.29|202.9|200.5|202.21|199.81|0
1687856400000|2023-06-27 09:00:00|202.55|200.15|202.97|200.57|203.25|200.85|202.55|200.15|0
1687856700000|2023-06-27 09:05:00|203.11|200.71|202.83|200.43|203.25|200.85|202.41|200.01|0
1687857000000|2023-06-27 09:10:00|202.97|200.57|202.97|200.57|203.25|200.85|202.27|199.87|0
1687857300000|2023-06-27 09:15:00|203.1|200.7|202.82|200.42|203.24|200.84|202.54|200.14|0
1687857600000|2023-06-27 09:20:00|202.9|200.5|202.54|200.14|202.9|200.5|201.99|199.59|0
1687857900000|2023-06-27 09:25:00|202.62|200.22|201.98|199.58|202.68|200.28|201.98|199.58|0
1687858200000|2023-06-27 09:30:00|202.12|199.72|202.12|199.72|202.89|200.49|202.12|199.72|0
1687858500000|2023-06-27 09:35:00|202.19|199.79|202.54|200.14|202.96|200.56|202.19|199.79|0
1687858800000|2023-06-27 09:40:00|202.68|200.28|202.61|200.21|202.68|200.28|202.4|200|0
1687859100000|2023-06-27 09:45:00|202.68|200.28|202.81|200.41|203.09|200.69|202.47|200.07|0
1687859400000|2023-06-27 09:50:00|202.67|200.27|202.53|200.13|202.81|200.41|202.39|199.99|0
1687859700000|2023-06-27 09:55:00|202.67|200.27|202.67|200.27|202.95|200.55|202.11|199.71|0
1687860000000|2023-06-27 10:00:00|202.81|200.41|202.25|199.85|202.81|200.41|202.11|199.71|0
1687860300000|2023-06-27 10:05:00|202.11|199.71|202.88|200.48|202.95|200.55|201.97|199.57|0
1687860600000|2023-06-27 10:10:00|202.95|200.55|202.67|200.27|202.95|200.55|202.39|199.99|0
1687860900000|2023-06-27 10:15:00|202.53|200.13|202.94|200.54|202.95|200.55|202.53|200.13|0
1687861200000|2023-06-27 10:20:00|203.08|200.68|202.8|200.4|203.22|200.82|202.52|200.12|0
1687861500000|2023-06-27 10:25:00|202.88|200.48|202.73|200.33|202.94|200.54|202.52|200.12|0
1687861800000|2023-06-27 10:30:00|202.59|200.19|201.68|199.28|202.8|200.4|201.48|199.08|0
1687862100000|2023-06-27 10:35:00|201.82|199.42|201.27|198.87|202.24|199.84|201.27|198.87|0
1687862400000|2023-06-27 10:40:00|201.4|199|201.4|199|202.1|199.7|201.26|198.86|0
1687862700000|2023-06-27 10:45:00|201.54|199.14|200.98|198.58|201.68|199.28|200.98|198.58|0
1687863000000|2023-06-27 10:50:00|201.06|198.66|200.98|198.58|201.4|199|200.57|198.17|0
1687863300000|2023-06-27 10:55:00|200.84|198.44|200.98|198.58|201.26|198.86|200.84|198.44|0
1687863600000|2023-06-27 11:00:00|201.12|198.72|202.09|199.69|202.23|199.83|200.98|198.58|0
1687863900000|2023-06-27 11:05:00|201.95|199.55|202.09|199.69|202.37|199.97|201.54|199.14|0
1687864200000|2023-06-27 11:10:00|202.23|199.83|202.3|199.9|202.37|199.97|201.67|199.27|0
1687864500000|2023-06-27 11:15:00|202.23|199.83|203.48|201.08|203.49|201.09|202.23|199.83|0
1687864800000|2023-06-27 11:20:00|203.62|201.22|203.2|200.8|203.62|201.22|202.92|200.52|0
1687865100000|2023-06-27 11:25:00|203.34|200.94|203.48|201.08|203.62|201.22|202.78|200.38|0
1687865400000|2023-06-27 11:30:00|203.62|201.22|203.62|201.22|204.46|202.06|203.48|201.08|0
1687865700000|2023-06-27 11:35:00|203.76|201.36|203.9|201.5|204.18|201.78|203.62|201.22|0
1687866000000|2023-06-27 11:40:00|204.04|201.64|204.32|201.92|204.6|202.2|203.62|201.22|0
1687866300000|2023-06-27 11:45:00|204.46|202.06|204.88|202.48|205.16|202.76|204.18|201.78|0
1687866600000|2023-06-27 11:50:00|205.02|202.62|205.3|202.9|205.86|203.46|204.88|202.48|0
1687866900000|2023-06-27 11:55:00|205.37|202.97|205.16|202.76|205.72|203.32|204.74|202.34|0
1687867200000|2023-06-27 12:00:00|205.23|202.83|205.3|202.9|206.28|203.88|204.73|202.33|0
1687867500000|2023-06-27 12:05:00|205.44|203.04|204.73|202.33|205.44|203.04|204.17|201.77|0
1687867800000|2023-06-27 12:10:00|204.59|202.19|205.43|203.03|205.86|203.46|204.17|201.77|0
1687868100000|2023-06-27 12:15:00|205.57|203.17|204.94|202.54|205.86|203.46|204.73|202.33|0
1687868400000|2023-06-27 12:20:00|205.01|202.61|205.29|202.89|205.85|203.45|205.01|202.61|0
1687868700000|2023-06-27 12:25:00|205.5|203.1|204.73|202.33|205.5|203.1|204.58|202.18|0
1687869000000|2023-06-27 12:30:00|205.22|202.82|202.9|200.5|205.22|202.82|202.76|200.36|0
1687869300000|2023-06-27 12:35:00|202.83|200.43|201.37|198.97|203.32|200.92|200.95|198.55|0
1687869600000|2023-06-27 12:40:00|201.23|198.83|201.23|198.83|201.78|199.38|200.81|198.41|0
1687869900000|2023-06-27 12:45:00|201.09|198.69|202.2|199.8|202.34|199.94|201.09|198.69|0
1687870200000|2023-06-27 12:50:00|202.06|199.66|202.9|200.5|203.18|200.78|201.99|199.59|0
1687870500000|2023-06-27 12:55:00|202.76|200.36|201.84|199.44|203.59|201.19|201.84|199.44|0
1687870800000|2023-06-27 13:00:00|201.98|199.58|202.05|199.65|202.68|200.28|201.84|199.44|0
1687871100000|2023-06-27 13:05:00|202.12|199.72|201.56|199.16|202.54|200.14|201.42|199.02|0
1687871400000|2023-06-27 13:10:00|201.7|199.3|200.72|198.32|202.26|199.86|200.58|198.18|0
1687871700000|2023-06-27 13:15:00|200.58|198.18|201.27|198.87|201.27|198.87|200.44|198.04|0
1687872000000|2023-06-27 13:20:00|201.41|199.01|201.27|198.87|201.41|199.01|200.99|198.59|0
1687872300000|2023-06-27 13:25:00|201.13|198.73|200.57|198.17|201.27|198.87|200.15|197.75|0
1687872600000|2023-06-27 13:30:00|200.71|198.31|198.76|196.36|201.27|198.87|198.21|195.81|0
1687872900000|2023-06-27 13:35:00|198.62|196.22|196.96|194.56|198.62|196.22|195.59|193.19|0
1687873200000|2023-06-27 13:40:00|196.83|194.43|197.05|194.65|197.6|195.2|195.81|193.41|0
1687873500000|2023-06-27 13:45:00|196.77|194.37|199.26|196.86|201.07|198.67|196.77|194.37|0
1687873800000|2023-06-27 13:50:00|199.4|197|198.7|196.3|199.96|197.56|197.18|194.78|0
1687874100000|2023-06-27 13:55:00|198.84|196.44|198.36|195.96|199.95|197.55|198.29|195.89|0
1687874400000|2023-06-27 14:00:00|198.29|195.89|198.01|195.61|200.65|198.25|196.9|194.5|0
1687874700000|2023-06-27 14:05:00|197.87|195.47|199.95|197.55|201.21|198.81|197.87|195.47|0
1687875000000|2023-06-27 14:10:00|200.51|198.11|200.23|197.83|203.03|200.63|200.09|197.69|0
1687875300000|2023-06-27 14:15:00|200.51|198.11|198.14|195.74|200.51|198.11|198|195.6|0
1687875600000|2023-06-27 14:20:00|198.28|195.88|196.46|194.06|198.42|196.02|195.22|192.82|0
1687875900000|2023-06-27 14:25:00|196.32|193.92|196.6|194.2|196.88|194.48|194.8|192.4|0
1687876200000|2023-06-27 14:30:00|196.46|194.06|195.63|193.23|197.43|195.03|194.39|191.99|0
1687876500000|2023-06-27 14:35:00|195.49|193.09|194.8|192.4|196.18|193.78|194.39|191.99|0
1687876800000|2023-06-27 14:40:00|194.94|192.54|195.76|193.36|196.46|194.06|194.25|191.85|0
1687877100000|2023-06-27 14:45:00|195.63|193.23|194.94|192.54|196.18|193.78|194.38|191.98|0
1687877400000|2023-06-27 14:50:00|194.66|192.26|193.83|191.43|194.8|192.4|193.15|190.75|0
1687877700000|2023-06-27 14:55:00|193.7|191.3|193.56|191.16|195.21|192.81|193.28|190.88|0
1687878000000|2023-06-27 15:00:00|193.28|190.88|196.04|193.64|196.04|193.64|192.87|190.47|0
1687878300000|2023-06-27 15:05:00|195.62|193.22|195.62|193.22|196.45|194.05|194.79|192.39|0
1687878600000|2023-06-27 15:10:00|196.03|193.63|195.07|192.67|197.84|195.44|195.07|192.67|0
1687878900000|2023-06-27 15:15:00|195.2|192.8|193.96|191.56|195.62|193.22|193.82|191.42|0
1687879200000|2023-06-27 15:20:00|193.82|191.42|192.86|190.46|194.1|191.7|192.32|189.92|0
1687879500000|2023-06-27 15:25:00|193|190.6|190.82|188.42|193.69|191.29|190.27|187.87|0
1687879800000|2023-06-27 15:30:00|190.69|188.29|190.98|188.58|191.12|188.72|190.01|187.61|0
1687880100000|2023-06-27 15:35:00|190.85|188.45|189.49|187.09|191.39|188.99|189.22|186.82|0
1687880400000|2023-06-27 15:40:00|189.63|187.23|189.76|187.36|190.58|188.18|189.49|187.09|0
1687880700000|2023-06-27 15:45:00|189.63|187.23|190.86|188.46|191.27|188.87|189.22|186.82|0
1687881000000|2023-06-27 15:50:00|190.73|188.33|189.24|186.84|190.73|188.33|189.24|186.84|0
1687881300000|2023-06-27 15:55:00|189.37|186.97|189.37|186.97|189.78|187.38|188.7|186.3|0
1687881600000|2023-06-27 16:00:00|189.24|186.84|188.83|186.43|189.91|187.51|188.7|186.3|0
1687881900000|2023-06-27 16:05:00|188.7|186.3|189.37|186.97|189.5|187.1|188.16|185.76|0
1687882200000|2023-06-27 16:10:00|189.5|187.1|188.69|186.29|189.64|187.24|188.43|186.03|0
1687882500000|2023-06-27 16:15:00|188.83|186.43|189.5|187.1|189.77|187.37|188.16|185.76|0
1687882800000|2023-06-27 16:20:00|189.37|186.97|188.15|185.75|189.64|187.24|188.15|185.75|0
1687883100000|2023-06-27 16:25:00|188.02|185.62|186.94|184.54|188.15|185.75|186.55|184.15|0
1687883400000|2023-06-27 16:30:00|186.81|184.41|186.68|184.28|187.61|185.21|186.54|184.14|0
1687883700000|2023-06-27 16:35:00|186.54|184.14|185.57|183.17|186.81|184.41|184.81|182.41|0
1687884000000|2023-06-27 16:40:00|185.44|183.04|185.04|182.64|186.1|183.7|184.91|182.51|0
1687884300000|2023-06-27 16:45:00|184.91|182.51|184.51|182.11|185.04|182.64|184.25|181.85|0
1687884600000|2023-06-27 16:50:00|184.64|182.24|184.91|182.51|185.04|182.64|183.98|181.58|0
1687884900000|2023-06-27 16:55:00|184.77|182.37|185.44|183.04|186.23|183.83|184.51|182.11|0
1687885200000|2023-06-27 17:00:00|185.57|183.17|185.43|183.03|185.96|183.56|185.04|182.64|0
1687885500000|2023-06-27 17:05:00|185.3|182.9|186.1|183.7|186.89|184.49|185.3|182.9|0
1687885800000|2023-06-27 17:10:00|186.23|183.83|185.17|182.77|186.36|183.96|185.03|182.63|0
1687886100000|2023-06-27 17:15:00|185.3|182.9|183.97|181.57|185.7|183.3|183.71|181.31|0
1687886400000|2023-06-27 17:20:00|183.84|181.44|182.53|180.13|183.97|181.57|182.26|179.86|0
1687886700000|2023-06-27 17:25:00|182.4|180|182.92|180.52|183.44|181.04|182.13|179.73|0
1687887000000|2023-06-27 17:30:00|182.79|180.39|181.61|179.21|182.79|180.39|180.96|178.56|0
1687887300000|2023-06-27 17:35:00|181.74|179.34|181.61|179.21|182.13|179.73|181.48|179.08|0
1687887600000|2023-06-27 17:40:00|181.48|179.08|181.08|178.68|181.48|179.08|180.43|178.03|0
1687887900000|2023-06-27 17:45:00|180.95|178.55|179.78|177.38|181.08|178.68|179.65|177.25|0
1687888200000|2023-06-27 17:50:00|180.04|177.64|177.04|174.64|180.04|177.64|176.52|174.12|0
1687888500000|2023-06-27 17:55:00|177.17|174.77|176.78|174.38|177.95|175.55|176.65|174.25|0
1687888800000|2023-06-27 18:00:00|176.65|174.25|176.39|173.99|177.3|174.9|176.39|173.99|0
1687889100000|2023-06-27 18:05:00|176.52|174.12|176.9|174.5|177.42|175.02|176|173.6|0
1687889400000|2023-06-27 18:10:00|176.64|174.24|175.48|173.08|176.64|174.24|175.48|173.08|0
1687889700000|2023-06-27 18:15:00|175.61|173.21|175.48|173.08|176.12|173.72|174.96|172.56|0
1687890000000|2023-06-27 18:20:00|175.35|172.95|175.22|172.82|175.6|173.2|174.96|172.56|0
1687890300000|2023-06-27 18:25:00|175.34|172.94|175.34|172.94|175.99|173.59|175.09|172.69|0
1687890600000|2023-06-27 18:30:00|175.21|172.81|175.21|172.81|175.47|173.07|174.7|172.3|0
1687890900000|2023-06-27 18:35:00|175.08|172.68|175.99|173.59|175.99|173.59|174.7|172.3|0
1687891200000|2023-06-27 18:40:00|175.86|173.46|176.63|174.23|177.28|174.88|175.86|173.46|0
1687891500000|2023-06-27 18:45:00|176.76|174.36|175.85|173.45|177.41|175.01|175.72|173.32|0
1687891800000|2023-06-27 18:50:00|175.72|173.32|175.46|173.06|176.11|173.71|174.95|172.55|0
1687892100000|2023-06-27 18:55:00|175.34|172.94|177.15|174.75|177.28|174.88|175.21|172.81|0
1687892400000|2023-06-27 19:00:00|177.02|174.62|175.98|173.58|177.02|174.62|175.33|172.93|0
1687892700000|2023-06-27 19:05:00|176.11|173.71|175.59|173.19|176.11|173.71|175.2|172.8|0
1687893000000|2023-06-27 19:10:00|175.72|173.32|175.2|172.8|176.75|174.35|175.2|172.8|0
1687893300000|2023-06-27 19:15:00|175.33|172.93|176.23|173.83|176.49|174.09|175.33|172.93|0
1687893600000|2023-06-27 19:20:00|176.1|173.7|175.71|173.31|176.62|174.22|175.71|173.31|0
1687893900000|2023-06-27 19:25:00|175.84|173.44|174.04|171.64|175.84|173.44|174.04|171.64|0
1687894200000|2023-06-27 19:30:00|174.17|171.77|175.71|173.31|175.97|173.57|173.78|171.38|0
1687894500000|2023-06-27 19:35:00|175.84|173.44|175.97|173.57|176.36|173.96|175.58|173.18|0
1687894800000|2023-06-27 19:40:00|175.84|173.44|174.93|172.53|175.97|173.57|174.8|172.4|0
1687895100000|2023-06-27 19:45:00|175.06|172.66|174.54|172.14|175.06|172.66|174.16|171.76|0
1687895400000|2023-06-27 19:50:00|175.96|173.56|175.96|173.56|176.87|174.47|175.19|172.79|0
1687895700000|2023-06-27 19:55:00|175.83|173.43|176.74|174.34|177.39|174.99|175.83|173.43|0
1687896000000|2023-06-27 20:00:00|177.26|174.86|178.69|176.29|179.22|176.82|177.26|174.86|0
1687896300000|2023-06-27 20:05:00|178.56|176.16|178.56|176.16|178.82|176.42|178.3|175.9|0
1687896600000|2023-06-27 20:10:00|178.69|176.29|178.43|176.03|178.95|176.55|178.3|175.9|0
1687896900000|2023-06-27 20:15:00|178.5|175.7|179.02|176.22|179.94|177.14|178.5|175.7|0
1687897200000|2023-06-27 20:20:00|179.15|176.35|179.28|176.48|179.41|176.61|179.02|176.22|0
1687897500000|2023-06-27 20:25:00|179.54|176.74|179.01|176.21|179.54|176.74|179.01|176.21|0
1687897800000|2023-06-27 20:30:00|179.14|176.34|179.27|176.47|179.27|176.47|179.01|176.21|0
1687898100000|2023-06-27 20:35:00|179.4|176.6|179.53|176.73|179.54|176.74|179.27|176.47|0
1687898400000|2023-06-27 20:40:00|179.4|176.6|179.27|176.47|179.53|176.73|179.14|176.34|0
1687898700000|2023-06-27 20:45:00|179.34|176.54|179.14|176.34|179.53|176.73|179.01|176.21|0
1687899000000|2023-06-27 20:50:00|179.27|176.47|179.01|176.21|179.27|176.47|178.94|176.14|0
1687899300000|2023-06-27 20:55:00|179.14|176.34|178.94|176.14|179.27|176.47|178.87|176.07|0
1687899600000|2023-06-27 21:00:00|179.15|176.35|178.82|176.02|179.15|176.35|178.82|176.02|0
1687899900000|2023-06-27 21:05:00|178.8|176|178.71|175.91|178.82|176.02|178.61|175.81|0
1687900200000|2023-06-27 21:10:00|178.61|175.81|179.01|176.21|179.32|176.52|178.54|175.74|0
1687900500000|2023-06-27 21:15:00|179.2|176.4|179.03|176.23|179.48|176.68|179.03|176.23|0
1687900800000|2023-06-27 21:20:00|178.97|176.17|179.06|176.26|179.24|176.44|178.97|176.17|0
1687901100000|2023-06-27 21:25:00|179.12|176.32|179.12|176.32|179.12|176.32|179.06|176.26|0
1687901400000|2023-06-27 21:30:00|179.16|176.36|179.16|176.36|179.16|176.36|179.16|176.36|0
1687901700000|2023-06-27 21:35:00|179.18|176.38|179.16|176.36|179.18|176.38|179.16|176.36|0
1687902000000|2023-06-27 21:40:00|179.14|176.34|179.19|176.39|179.29|176.49|179.14|176.34|0
1687902300000|2023-06-27 21:45:00|179.17|176.37|179.23|176.43|179.23|176.43|179.06|176.26|0
1687902600000|2023-06-27 21:50:00|179.17|176.37|179.38|176.58|179.41|176.61|179.17|176.37|0
1687902900000|2023-06-27 21:55:00|179.33|176.53|179.17|176.37|179.33|176.53|179.15|176.35|0
1687903200000|2023-06-27 22:00:00|179.32|176.52|179.38|176.58|179.45|176.65|178.98|176.18|0
1687903500000|2023-06-27 22:05:00|179.31|176.51|179.51|176.71|179.51|176.71|179.11|176.31|0
1687903800000|2023-06-27 22:10:00|179.37|176.57|179.64|176.84|179.64|176.84|179.11|176.31|0
1687904100000|2023-06-27 22:15:00|179.77|176.97|180.16|177.36|180.29|177.49|179.64|176.84|0
1687904400000|2023-06-27 22:20:00|180.03|177.23|179.76|176.96|180.03|177.23|179.5|176.7|0
1687904700000|2023-06-27 22:25:00|179.63|176.83|180.02|177.22|180.16|177.36|179.63|176.83|0
1687905000000|2023-06-27 22:30:00|179.89|177.09|180.15|177.35|180.29|177.49|179.89|177.09|0
1687905300000|2023-06-27 22:35:00|180.29|177.49|180.28|177.48|180.42|177.62|180.15|177.35|0
1687905600000|2023-06-27 22:40:00|180.42|177.62|180.68|177.88|180.68|177.88|180.41|177.61|0
1687905900000|2023-06-27 22:45:00|180.61|177.81|180.68|177.88|180.94|178.14|180.54|177.74|0
1687906200000|2023-06-27 22:50:00|180.81|178.01|180.81|178.01|180.94|178.14|180.67|177.87|0
1687906500000|2023-06-27 22:55:00|180.8|178|180.8|178|180.94|178.14|180.67|177.87|0
1687906800000|2023-06-27 23:00:00|180.87|178.07|180.93|178.13|180.93|178.13|180.8|178|0
1687907100000|2023-06-27 23:05:00|180.8|178|180.93|178.13|180.93|178.13|180.74|177.94|0
1687907400000|2023-06-27 23:10:00|181.06|178.26|181.59|178.79|181.59|178.79|181.06|178.26|0
1687907700000|2023-06-27 23:15:00|181.46|178.66|181.85|179.05|181.85|179.05|181.46|178.66|0
1687908000000|2023-06-27 23:20:00|181.99|179.19|181.72|178.92|181.99|179.19|181.32|178.52|0
1687908300000|2023-06-27 23:25:00|181.85|179.05|181.19|178.39|181.85|179.05|181.19|178.39|0
1687908600000|2023-06-27 23:30:00|181.32|178.52|181.26|178.46|181.45|178.65|181.19|178.39|0
1687908900000|2023-06-27 23:35:00|181.19|178.39|180.79|177.99|181.32|178.52|180.66|177.86|0
1687909200000|2023-06-27 23:40:00|180.92|178.12|180.92|178.12|180.92|178.12|180.66|177.86|0
1687909500000|2023-06-27 23:45:00|181.05|178.25|181.32|178.52|181.45|178.65|180.92|178.12|0
1687909800000|2023-06-27 23:50:00|181.18|178.38|180.85|178.05|181.32|178.52|180.39|177.59|0
1687910100000|2023-06-27 23:55:00|180.79|177.99|181.05|178.25|181.18|178.38|180.79|177.99|0
1687910400000|2023-06-28 00:00:00|180.92|178.12|180.39|177.59|181.05|178.25|180.39|177.59|0
1687910700000|2023-06-28 00:05:00|180.52|177.72|179.86|177.06|180.65|177.85|179.86|177.06|0
1687911000000|2023-06-28 00:10:00|179.99|177.19|180.25|177.45|180.39|177.59|179.86|177.06|0
1687911300000|2023-06-28 00:15:00|180.39|177.59|181.44|178.64|181.57|178.77|180.39|177.59|0
1687911600000|2023-06-28 00:20:00|181.57|178.77|181.44|178.64|181.64|178.84|180.91|178.11|0
1687911900000|2023-06-28 00:25:00|181.3|178.5|181.57|178.77|181.57|178.77|181.3|178.5|0
1687912200000|2023-06-28 00:30:00|181.7|178.9|181.83|179.03|182.49|179.69|181.43|178.63|0
1687912500000|2023-06-28 00:35:00|181.77|178.97|182.49|179.69|182.49|179.69|181.7|178.9|0
1687912800000|2023-06-28 00:40:00|182.36|179.56|182.22|179.42|182.75|179.95|182.09|179.29|0
1687913100000|2023-06-28 00:45:00|182.09|179.29|181.89|179.09|182.22|179.42|181.82|179.02|0
1687913400000|2023-06-28 00:50:00|181.96|179.16|182.22|179.42|182.22|179.42|181.89|179.09|0
1687913700000|2023-06-28 00:55:00|182.16|179.36|181.95|179.15|182.22|179.42|181.82|179.02|0
1687914000000|2023-06-28 01:00:00|181.82|179.02|181.56|178.76|181.95|179.15|181.42|178.62|0
1687914300000|2023-06-28 01:05:00|181.69|178.89|181.82|179.02|181.95|179.15|181.69|178.89|0
1687914600000|2023-06-28 01:10:00|181.95|179.15|181.95|179.15|181.95|179.15|181.69|178.89|0
1687914900000|2023-06-28 01:15:00|181.89|179.09|182.61|179.81|182.88|180.08|181.89|179.09|0
1687915200000|2023-06-28 01:20:00|182.68|179.88|182.61|179.81|183.01|180.21|182.61|179.81|0
1687915500000|2023-06-28 01:25:00|182.74|179.94|182.28|179.48|182.74|179.94|182.08|179.28|0
1687915800000|2023-06-28 01:30:00|182.21|179.41|182.07|179.27|182.34|179.54|181.42|178.62|0
1687916100000|2023-06-28 01:35:00|182.21|179.41|181.94|179.14|182.21|179.41|181.68|178.88|0
1687916400000|2023-06-28 01:40:00|181.88|179.08|182.07|179.27|182.07|179.27|181.54|178.74|0
1687916700000|2023-06-28 01:45:00|182.2|179.4|181.81|179.01|182.34|179.54|181.67|178.87|0
1687917000000|2023-06-28 01:50:00|181.94|179.14|182.07|179.27|182.47|179.67|181.81|179.01|0
1687917300000|2023-06-28 01:55:00|182.14|179.34|182.33|179.53|182.33|179.53|182.07|179.27|0
1687917600000|2023-06-28 02:00:00|182.2|179.4|182.2|179.4|182.33|179.53|181.93|179.13|0
1687917900000|2023-06-28 02:05:00|182.13|179.33|182.4|179.6|182.46|179.66|182.06|179.26|0
1687918200000|2023-06-28 02:10:00|182.46|179.66|182.59|179.79|182.59|179.79|182.19|179.39|0
1687918500000|2023-06-28 02:15:00|182.53|179.73|182.72|179.92|182.86|180.06|182.46|179.66|0
1687918800000|2023-06-28 02:20:00|182.86|180.06|182.72|179.92|182.99|180.19|182.59|179.79|0
1687919100000|2023-06-28 02:25:00|182.66|179.86|182.19|179.39|182.85|180.05|182.06|179.26|0
1687919400000|2023-06-28 02:30:00|182.06|179.26|181.53|178.73|182.26|179.46|181.4|178.6|0
1687919700000|2023-06-28 02:35:00|181.46|178.66|180.87|178.07|181.66|178.86|180.87|178.07|0
1687920000000|2023-06-28 02:40:00|180.93|178.13|180.07|177.27|181|178.2|180.07|177.27|0
1687920300000|2023-06-28 02:45:00|180.21|177.41|180.47|177.67|180.6|177.8|179.94|177.14|0
1687920600000|2023-06-28 02:50:00|180.34|177.54|180.73|177.93|180.99|178.19|180.2|177.4|0
1687920900000|2023-06-28 02:55:00|180.86|178.06|180.73|177.93|181.12|178.32|180.6|177.8|0
1687921200000|2023-06-28 03:00:00|180.66|177.86|180.46|177.66|180.73|177.93|180.33|177.53|0
1687921500000|2023-06-28 03:05:00|180.53|177.73|180.33|177.53|180.59|177.79|179.94|177.14|0
1687921800000|2023-06-28 03:10:00|180.46|177.66|180.2|177.4|180.46|177.66|179.93|177.13|0
1687922100000|2023-06-28 03:15:00|180.33|177.53|180.46|177.66|180.53|177.73|180.2|177.4|0
1687922400000|2023-06-28 03:20:00|180.53|177.73|180.46|177.66|180.72|177.92|180.33|177.53|0
1687922700000|2023-06-28 03:25:00|180.52|177.72|180.85|178.05|180.85|178.05|180.46|177.66|0
1687923000000|2023-06-28 03:30:00|180.79|177.99|180.58|177.78|180.85|178.05|180.58|177.78|0
1687923300000|2023-06-28 03:35:00|180.65|177.85|180.58|177.78|180.72|177.92|180.19|177.39|0
1687923600000|2023-06-28 03:40:00|180.45|177.65|180.58|177.78|180.71|177.91|180.39|177.59|0
1687923900000|2023-06-28 03:45:00|180.65|177.85|180.71|177.91|180.98|178.18|180.58|177.78|0
1687924200000|2023-06-28 03:50:00|180.78|177.98|180.58|177.78|180.97|178.17|180.45|177.65|0
1687924500000|2023-06-28 03:55:00|180.65|177.85|180.71|177.91|180.84|178.04|180.58|177.78|0
1687924800000|2023-06-28 04:00:00|180.58|177.78|180.97|178.17|180.97|178.17|180.58|177.78|0
1687925100000|2023-06-28 04:05:00|180.84|178.04|181.1|178.3|181.1|178.3|180.84|178.04|0
1687925400000|2023-06-28 04:10:00|180.97|178.17|180.97|178.17|181.1|178.3|180.84|178.04|0
1687925700000|2023-06-28 04:15:00|181.1|178.3|181.1|178.3|181.49|178.69|180.97|178.17|0
1687926000000|2023-06-28 04:20:00|181.03|178.23|181.56|178.76|181.62|178.82|181.03|178.23|0
1687926300000|2023-06-28 04:25:00|181.62|178.82|181.89|179.09|182.02|179.22|181.56|178.76|0
1687926600000|2023-06-28 04:30:00|182.02|179.22|181.62|178.82|182.02|179.22|181.49|178.69|0
1687926900000|2023-06-28 04:35:00|181.49|178.69|181.49|178.69|181.62|178.82|181.36|178.56|0
1687927200000|2023-06-28 04:40:00|181.56|178.76|181.49|178.69|181.62|178.82|181.35|178.55|0
1687927500000|2023-06-28 04:45:00|181.55|178.75|181.75|178.95|181.75|178.95|181.49|178.69|0
1687927800000|2023-06-28 04:50:00|181.62|178.82|181.61|178.81|181.62|178.82|181.48|178.68|0
1687928100000|2023-06-28 04:55:00|181.48|178.68|181.61|178.81|181.75|178.95|181.48|178.68|0
1687928400000|2023-06-28 05:00:00|181.75|178.95|181.61|178.81|181.75|178.95|181.35|178.55|0
1687928700000|2023-06-28 05:05:00|181.48|178.68|181.87|179.07|181.87|179.07|181.35|178.55|0
1687929000000|2023-06-28 05:10:00|181.94|179.14|181.61|178.81|181.94|179.14|181.61|178.81|0
1687929300000|2023-06-28 05:15:00|181.74|178.94|181.74|178.94|181.87|179.07|181.48|178.68|0
1687929600000|2023-06-28 05:20:00|181.87|179.07|181.08|178.28|181.87|179.07|181.08|178.28|0
1687929900000|2023-06-28 05:25:00|181.21|178.41|181.21|178.41|181.34|178.54|180.95|178.15|0
1687930200000|2023-06-28 05:30:00|181.08|178.28|181.07|178.27|181.6|178.8|181.07|178.27|0
1687930500000|2023-06-28 05:35:00|181.14|178.34|180.75|177.95|181.21|178.41|180.75|177.95|0
1687930800000|2023-06-28 05:40:00|180.81|178.01|179.76|176.96|180.94|178.14|179.76|176.96|0
1687931100000|2023-06-28 05:45:00|179.89|177.09|179.75|176.95|180.28|177.48|179.75|176.95|0
1687931400000|2023-06-28 05:50:00|179.88|177.08|180.15|177.35|180.41|177.61|179.75|176.95|0
1687931700000|2023-06-28 05:55:00|180.01|177.21|180.01|177.21|180.54|177.74|180.01|177.21|0
1687932000000|2023-06-28 06:00:00|179.88|177.08|180.01|177.21|180.28|177.48|179.62|176.82|0
1687932300000|2023-06-28 06:05:00|179.81|177.41|180.07|177.67|180.47|178.07|179.81|177.41|0
1687932600000|2023-06-28 06:10:00|179.94|177.54|179.68|177.28|180.34|177.94|179.68|177.28|0
1687932900000|2023-06-28 06:15:00|179.55|177.15|180.2|177.8|180.2|177.8|179.41|177.01|0
1687933200000|2023-06-28 06:20:00|180.33|177.93|180.4|178|180.46|178.06|180.07|177.67|0
1687933500000|2023-06-28 06:25:00|180.33|177.93|180.46|178.06|180.53|178.13|180.2|177.8|0
1687933800000|2023-06-28 06:30:00|180.33|177.93|180.46|178.06|180.59|178.19|180.2|177.8|0
1687934100000|2023-06-28 06:35:00|180.33|177.93|180.59|178.19|180.72|178.32|180.33|177.93|0
1687934400000|2023-06-28 06:40:00|180.46|178.06|180.85|178.45|180.98|178.58|180.46|178.06|0
1687934700000|2023-06-28 06:45:00|180.72|178.32|180.85|178.45|181.12|178.72|180.59|178.19|0
1687935000000|2023-06-28 06:50:00|180.79|178.39|180.85|178.45|180.98|178.58|180.59|178.19|0
1687935300000|2023-06-28 06:55:00|180.79|178.39|179.98|177.58|181.04|178.64|179.72|177.32|0
1687935600000|2023-06-28 07:00:00|180.51|178.11|180.64|178.24|181.17|178.77|179.98|177.58|0
1687935900000|2023-06-28 07:05:00|180.77|178.37|181.43|179.03|181.56|179.16|180.38|177.98|0
1687936200000|2023-06-28 07:10:00|181.56|179.16|180.24|177.84|181.56|179.16|180.11|177.71|0
1687936500000|2023-06-28 07:15:00|180.11|177.71|180.11|177.71|180.24|177.84|179.59|177.19|0
1687936800000|2023-06-28 07:20:00|179.98|177.58|180.37|177.97|180.9|178.5|179.98|177.58|0
1687937100000|2023-06-28 07:25:00|180.5|178.1|179.97|177.57|180.5|178.1|179.58|177.18|0
1687937400000|2023-06-28 07:30:00|179.84|177.44|179.97|177.57|179.97|177.57|179.06|176.66|0
1687937700000|2023-06-28 07:35:00|179.91|177.51|179.45|177.05|179.97|177.57|179.19|176.79|0
1687938000000|2023-06-28 07:40:00|179.32|176.92|178.79|176.39|179.32|176.92|178.27|175.87|0
1687938300000|2023-06-28 07:45:00|178.92|176.52|179.31|176.91|179.51|177.11|178.92|176.52|0
1687938600000|2023-06-28 07:50:00|179.18|176.78|180.62|178.22|180.62|178.22|179.18|176.78|0
1687938900000|2023-06-28 07:55:00|180.49|178.09|180.62|178.22|180.62|178.22|179.97|177.57|0
1687939200000|2023-06-28 08:00:00|180.49|178.09|180.88|178.48|181.08|178.68|179.96|177.56|0
1687939500000|2023-06-28 08:05:00|180.82|178.42|180.62|178.22|180.82|178.42|180.09|177.69|0
1687939800000|2023-06-28 08:10:00|180.49|178.09|179.83|177.43|180.75|178.35|179.83|177.43|0
1687940100000|2023-06-28 08:15:00|179.7|177.3|180.35|177.95|180.48|178.08|179.7|177.3|0
1687940400000|2023-06-28 08:20:00|180.48|178.08|178.98|176.58|180.48|178.08|178.91|176.51|0
1687940700000|2023-06-28 08:25:00|178.91|176.51|179.89|177.49|180.22|177.82|178.91|176.51|0
1687941000000|2023-06-28 08:30:00|179.96|177.56|180.61|178.21|180.61|178.21|179.69|177.29|0
1687941300000|2023-06-28 08:35:00|180.87|178.47|181.93|179.53|182.32|179.92|180.87|178.47|0
1687941600000|2023-06-28 08:40:00|182.06|179.66|181.93|179.53|182.19|179.79|181.66|179.26|0
1687941900000|2023-06-28 08:45:00|181.79|179.39|182.19|179.79|182.45|180.05|181.79|179.39|0
1687942200000|2023-06-28 08:50:00|182.26|179.86|181.92|179.52|182.45|180.05|181.66|179.26|0
1687942500000|2023-06-28 08:55:00|181.79|179.39|181.99|179.59|182.32|179.92|181.66|179.26|0
1687942800000|2023-06-28 09:00:00|182.05|179.65|182.18|179.78|182.18|179.78|181.39|178.99|0
1687943100000|2023-06-28 09:05:00|182.12|179.72|181.52|179.12|182.12|179.72|181.39|178.99|0
1687943400000|2023-06-28 09:10:00|181.46|179.06|181.78|179.38|181.92|179.52|181.13|178.73|0
1687943700000|2023-06-28 09:15:00|181.92|179.52|181.78|179.38|181.92|179.52|181.39|178.99|0
1687944000000|2023-06-28 09:20:00|181.65|179.25|181.38|178.98|181.65|179.25|181.12|178.72|0
1687944300000|2023-06-28 09:25:00|181.25|178.85|181.32|178.92|181.52|179.12|180.99|178.59|0
1687944600000|2023-06-28 09:30:00|181.25|178.85|180.99|178.59|181.91|179.51|180.85|178.45|0
1687944900000|2023-06-28 09:35:00|180.85|178.45|180.98|178.58|181.12|178.72|180.33|177.93|0
1687945200000|2023-06-28 09:40:00|180.85|178.45|180.72|178.32|181.05|178.65|180.59|178.19|0
1687945500000|2023-06-28 09:45:00|180.66|178.26|180.98|178.58|181.11|178.71|180.46|178.06|0
1687945800000|2023-06-28 09:50:00|181.11|178.71|181.51|179.11|181.64|179.24|181.11|178.71|0
1687946100000|2023-06-28 09:55:00|181.38|178.98|180.72|178.32|181.51|179.11|180.58|178.18|0
1687946400000|2023-06-28 10:00:00|180.58|178.18|180.45|178.05|180.72|178.32|180.32|177.92|0
1687946700000|2023-06-28 10:05:00|180.52|178.12|179.92|177.52|180.52|178.12|179.92|177.52|0
1687947000000|2023-06-28 10:10:00|179.86|177.46|179.79|177.39|180.19|177.79|179.53|177.13|0
1687947300000|2023-06-28 10:15:00|179.66|177.26|179.4|177|179.66|177.26|179.4|177|0
1687947600000|2023-06-28 10:20:00|179.46|177.06|179.4|177|179.66|177.26|179.26|176.86|0
1687947900000|2023-06-28 10:25:00|179.26|176.86|178.74|176.34|179.53|177.13|178.61|176.21|0
1687948200000|2023-06-28 10:30:00|178.61|176.21|178.61|176.21|179.13|176.73|178.61|176.21|0
1687948500000|2023-06-28 10:35:00|178.74|176.34|179.39|176.99|179.52|177.12|178.61|176.21|0
1687948800000|2023-06-28 10:40:00|179.52|177.12|180.31|177.91|180.57|178.17|179.52|177.12|0
1687949100000|2023-06-28 10:45:00|180.44|178.04|179.65|177.25|180.44|178.04|179.65|177.25|0
1687949400000|2023-06-28 10:50:00|179.52|177.12|179.54|177.14|179.78|177.38|179.15|176.75|0
1687949700000|2023-06-28 10:55:00|179.67|177.27|178.95|176.55|179.67|177.27|178.95|176.55|0
1687950000000|2023-06-28 11:00:00|179.02|176.62|177.97|175.57|179.15|176.75|177.45|175.05|0
1687950300000|2023-06-28 11:05:00|178.1|175.7|177.97|175.57|178.36|175.96|177.71|175.31|0
1687950600000|2023-06-28 11:10:00|177.84|175.44|177.45|175.05|177.97|175.57|177.32|174.92|0
1687950900000|2023-06-28 11:15:00|177.32|174.92|177.44|175.04|177.71|175.31|176.99|174.59|0
1687951200000|2023-06-28 11:20:00|177.57|175.17|177.7|175.3|177.83|175.43|177.44|175.04|0
1687951500000|2023-06-28 11:25:00|177.83|175.43|177.96|175.56|177.96|175.56|177.57|175.17|0
1687951800000|2023-06-28 11:30:00|177.83|175.43|178.61|176.21|178.74|176.34|177.83|175.43|0
1687952100000|2023-06-28 11:35:00|178.48|176.08|178.35|175.95|178.87|176.47|178.22|175.82|0
1687952400000|2023-06-28 11:40:00|178.22|175.82|179|176.6|179.26|176.86|178.22|175.82|0
1687952700000|2023-06-28 11:45:00|179.13|176.73|179.26|176.86|179.39|176.99|179|176.6|0
1687953000000|2023-06-28 11:50:00|179.39|176.99|179.92|177.52|180.18|177.78|179.13|176.73|0
1687953300000|2023-06-28 11:55:00|180.05|177.65|180.44|178.04|180.44|178.04|179.52|177.12|0
1687953600000|2023-06-28 12:00:00|180.18|177.78|181.49|179.09|181.62|179.22|180.04|177.64|0
1687953900000|2023-06-28 12:05:00|181.36|178.96|180.44|178.04|181.43|179.03|180.17|177.77|0
1687954200000|2023-06-28 12:10:00|180.57|178.17|180.43|178.03|181.09|178.69|180.43|178.03|0
1687954500000|2023-06-28 12:15:00|180.57|178.17|180.43|178.03|180.96|178.56|180.17|177.77|0
1687954800000|2023-06-28 12:20:00|180.3|177.9|180.3|177.9|180.7|178.3|180.17|177.77|0
1687955100000|2023-06-28 12:25:00|180.04|177.64|179.64|177.24|180.17|177.77|179.38|176.98|0
1687955400000|2023-06-28 12:30:00|179.51|177.11|180.3|177.9|180.3|177.9|179.51|177.11|0
1687955700000|2023-06-28 12:35:00|180.43|178.03|180.56|178.16|180.56|178.16|180.03|177.63|0
1687956000000|2023-06-28 12:40:00|180.82|178.42|181.87|179.47|182.01|179.61|180.69|178.29|0
1687956300000|2023-06-28 12:45:00|182.01|179.61|182.14|179.74|182.14|179.74|181.61|179.21|0
1687956600000|2023-06-28 12:50:00|182.27|179.87|181.48|179.08|182.53|180.13|181.34|178.94|0
1687956900000|2023-06-28 12:55:00|181.61|179.21|181.47|179.07|182|179.6|181.47|179.07|0
1687957200000|2023-06-28 13:00:00|181.34|178.94|180.94|178.54|181.47|179.07|180.81|178.41|0
1687957500000|2023-06-28 13:05:00|181.08|178.68|181.34|178.94|181.87|179.47|181.08|178.68|0
1687957800000|2023-06-28 13:10:00|181.47|179.07|181.87|179.47|182|179.6|181.47|179.07|0
1687958100000|2023-06-28 13:15:00|181.93|179.53|182.13|179.73|182.26|179.86|181.73|179.33|0
1687958400000|2023-06-28 13:20:00|182|179.6|181.6|179.2|182|179.6|181.6|179.2|0
1687958700000|2023-06-28 13:25:00|181.67|179.27|182.59|180.19|182.92|180.52|181.6|179.2|0
1687959000000|2023-06-28 13:30:00|182.52|180.12|183.08|180.68|184.42|182.02|182.12|179.72|0
1687959300000|2023-06-28 13:35:00|183.35|180.95|181.21|178.81|183.61|181.21|180.94|178.54|0
1687959600000|2023-06-28 13:40:00|181.34|178.94|181.87|179.47|182|179.6|180.01|177.61|0
1687959900000|2023-06-28 13:45:00|182.14|179.74|182.67|180.27|184.41|182.01|181.87|179.47|0
1687960200000|2023-06-28 13:50:00|182.94|180.54|182.8|180.4|184.28|181.88|181.6|179.2|0
1687960500000|2023-06-28 13:55:00|182.53|180.13|180.14|177.74|183.2|180.8|179.75|177.35|0
1687960800000|2023-06-28 14:00:00|180.94|178.54|182.13|179.73|183.07|180.67|180.27|177.87|0
1687961100000|2023-06-28 14:05:00|182.26|179.86|182|179.6|183.07|180.67|181.2|178.8|0
1687961400000|2023-06-28 14:10:00|182.13|179.73|182.53|180.13|184.27|181.87|181.86|179.46|0
1687961700000|2023-06-28 14:15:00|182.8|180.4|178.95|176.55|183.06|180.66|178.95|176.55|0
1687962000000|2023-06-28 14:20:00|178.68|176.28|180.4|178|180.53|178.13|177.76|175.36|0
1687962300000|2023-06-28 14:25:00|180.27|177.87|178.55|176.15|180.66|178.26|178.42|176.02|0
1687962600000|2023-06-28 14:30:00|178.29|175.89|176.71|174.31|178.68|176.28|176.58|174.18|0
1687962900000|2023-06-28 14:35:00|176.58|174.18|175.02|172.62|176.58|174.18|173.85|171.45|0
1687963200000|2023-06-28 14:40:00|175.15|172.75|175.67|173.27|175.67|173.27|174.11|171.71|0
1687963500000|2023-06-28 14:45:00|175.54|173.14|173.98|171.58|176.19|173.79|173.98|171.58|0
1687963800000|2023-06-28 14:50:00|174.11|171.71|175.04|172.64|176.73|174.33|173.59|171.19|0
1687964100000|2023-06-28 14:55:00|174.91|172.51|176.73|174.33|176.99|174.59|174.78|172.38|0
1687964400000|2023-06-28 15:00:00|176.47|174.07|175.69|173.29|176.73|174.33|175.69|173.29|0
1687964700000|2023-06-28 15:05:00|175.82|173.42|175.42|173.02|176.34|173.94|174.91|172.51|0
1687965000000|2023-06-28 15:10:00|175.55|173.15|177.25|174.85|178.3|175.9|174.65|172.25|0
1687965300000|2023-06-28 15:15:00|177.38|174.98|174.9|172.5|178.43|176.03|174.64|172.24|0
1687965600000|2023-06-28 15:20:00|174.77|172.37|177.64|175.24|177.64|175.24|174.77|172.37|0
1687965900000|2023-06-28 15:25:00|178.16|175.76|175.94|173.54|178.95|176.55|175.81|173.41|0
1687966200000|2023-06-28 15:30:00|175.81|173.41|174.38|171.98|176.07|173.67|173.99|171.59|0
1687966500000|2023-06-28 15:35:00|174.25|171.85|173.09|170.69|174.51|172.11|172.57|170.17|0
1687966800000|2023-06-28 15:40:00|172.96|170.56|172.44|170.04|173.6|171.2|172.31|169.91|0
1687967100000|2023-06-28 15:45:00|172.31|169.91|173.73|171.33|173.99|171.59|172.31|169.91|0
1687967400000|2023-06-28 15:50:00|173.86|171.46|173.98|171.58|174.24|171.84|173.34|170.94|0
1687967700000|2023-06-28 15:55:00|173.86|171.46|172.82|170.42|174.24|171.84|172.82|170.42|0
1687968000000|2023-06-28 16:00:00|173.08|170.68|173.08|170.68|173.85|171.45|172.82|170.42|0
1687968300000|2023-06-28 16:05:00|173.21|170.81|171.28|168.88|173.34|170.94|171.03|168.63|0
1687968600000|2023-06-28 16:10:00|171.15|168.75|169.88|167.48|171.41|169.01|169.62|167.22|0
1687968900000|2023-06-28 16:15:00|169.75|167.35|169.11|166.71|169.88|167.48|168.61|166.21|0
1687969200000|2023-06-28 16:20:00|168.99|166.59|170.13|167.73|170.89|168.49|168.99|166.59|0
1687969500000|2023-06-28 16:25:00|170.26|167.86|173.2|170.8|174.23|171.83|170.13|167.73|0
1687969800000|2023-06-28 16:30:00|173.33|170.93|174.36|171.96|175.14|172.74|173.33|170.93|0
1687970100000|2023-06-28 16:35:00|174.49|172.09|174.75|172.35|175.53|173.13|173.84|171.44|0
1687970400000|2023-06-28 16:40:00|174.88|172.48|179.12|176.72|179.72|177.32|174.23|171.83|0
1687970700000|2023-06-28 16:45:00|179.32|176.92|179.05|176.65|179.85|177.45|177.35|174.95|0
1687971000000|2023-06-28 16:50:00|179.19|176.79|182.1|179.7|183.17|180.77|178.66|176.26|0
1687971300000|2023-06-28 16:55:00|182.37|179.97|180.3|177.9|183.7|181.3|179.77|177.37|0
1687971600000|2023-06-28 17:00:00|180.43|178.03|180.83|178.43|182.43|180.03|179.9|177.5|0
1687971900000|2023-06-28 17:05:00|180.69|178.29|180.69|178.29|180.83|178.43|179.11|176.71|0
1687972200000|2023-06-28 17:10:00|180.56|178.16|180.03|177.63|181.69|179.29|180.03|177.63|0
1687972500000|2023-06-28 17:15:00|180.16|177.76|179.63|177.23|180.82|178.42|179.37|176.97|0
1687972800000|2023-06-28 17:20:00|179.37|176.97|178.18|175.78|180.03|177.63|177.65|175.25|0
1687973100000|2023-06-28 17:25:00|178.05|175.65|177.13|174.73|178.44|176.04|177.13|174.73|0
1687973400000|2023-06-28 17:30:00|177|174.6|179.23|176.83|179.36|176.96|176.08|173.68|0
1687973700000|2023-06-28 17:35:00|179.49|177.09|178.44|176.04|179.49|177.09|178.04|175.64|0
1687974000000|2023-06-28 17:40:00|178.51|176.11|179.09|176.69|179.89|177.49|178.17|175.77|0
1687974300000|2023-06-28 17:45:00|178.83|176.43|179.62|177.22|180.28|177.88|178.57|176.17|0
1687974600000|2023-06-28 17:50:00|179.75|177.35|179.22|176.82|180.81|178.41|179.22|176.82|0
1687974900000|2023-06-28 17:55:00|179.35|176.95|179.22|176.82|180.41|178.01|178.04|175.64|0
1687975200000|2023-06-28 18:00:00|179.09|176.69|177.25|174.85|179.49|177.09|176.99|174.59|0
1687975500000|2023-06-28 18:05:00|177.12|174.72|177.38|174.98|177.51|175.11|176.59|174.19|0
1687975800000|2023-06-28 18:10:00|177.25|174.85|176.98|174.58|177.51|175.11|176.46|174.06|0
1687976100000|2023-06-28 18:15:00|177.11|174.71|176.72|174.32|177.64|175.24|176.33|173.93|0
1687976400000|2023-06-28 18:20:00|176.59|174.19|174.85|172.45|177.12|174.72|174.56|172.16|0
1687976700000|2023-06-28 18:25:00|174.72|172.32|175.24|172.84|175.77|173.37|174.33|171.93|0
1687977000000|2023-06-28 18:30:00|175.37|172.97|174.98|172.58|175.76|173.36|174.72|172.32|0
1687977300000|2023-06-28 18:35:00|175.11|172.71|176.94|174.54|177.08|174.68|174.85|172.45|0
1687977600000|2023-06-28 18:40:00|177.08|174.68|175.76|173.36|177.6|175.2|175.24|172.84|0
1687977900000|2023-06-28 18:45:00|175.89|173.49|176.81|174.41|177.07|174.67|175.89|173.49|0
1687978200000|2023-06-28 18:50:00|176.94|174.54|176.55|174.15|177.47|175.07|176.28|173.88|0
1687978500000|2023-06-28 18:55:00|176.81|174.41|176.94|174.54|177.86|175.46|176.81|174.41|0
1687978800000|2023-06-28 19:00:00|176.68|174.28|179.05|176.65|179.32|176.92|176.41|174.01|0
1687979100000|2023-06-28 19:05:00|179.18|176.78|177.5|175.1|181.85|179.45|177.24|174.84|0
1687979400000|2023-06-28 19:10:00|177.24|174.84|175.38|172.98|177.64|175.24|175.12|172.72|0
1687979700000|2023-06-28 19:15:00|175.51|173.11|174.33|171.93|175.91|173.51|174.33|171.93|0
1687980000000|2023-06-28 19:20:00|174.2|171.8|173.93|171.53|174.59|172.19|173.54|171.14|0
1687980300000|2023-06-28 19:25:00|173.8|171.4|175.91|173.51|176.3|173.9|173.54|171.14|0
1687980600000|2023-06-28 19:30:00|176.17|173.77|175.9|173.5|176.43|174.03|175.11|172.71|0
1687980900000|2023-06-28 19:35:00|176.17|173.77|176.17|173.77|176.83|174.43|175.77|173.37|0
1687981200000|2023-06-28 19:40:00|176.03|173.63|175.9|173.5|176.17|173.77|174.71|172.31|0
1687981500000|2023-06-28 19:45:00|176.03|173.63|175.5|173.1|176.3|173.9|174.84|172.44|0
1687981800000|2023-06-28 19:50:00|176.3|173.9|174.97|172.57|176.3|173.9|173.01|170.61|0
1687982100000|2023-06-28 19:55:00|175.24|172.84|171.05|168.65|175.5|173.1|171.05|168.65|0
1687982400000|2023-06-28 20:00:00|170.4|168|168.72|166.32|170.66|168.26|167.57|165.17|0
1687982700000|2023-06-28 20:05:00|168.6|166.2|168.47|166.07|168.72|166.32|167.44|165.04|0
1687983000000|2023-06-28 20:10:00|168.72|166.32|168.46|166.06|169.11|166.71|168.46|166.06|0
1687983300000|2023-06-28 20:15:00|168.66|165.86|168.92|166.12|169.05|166.25|168.41|165.61|0
1687983600000|2023-06-28 20:20:00|169.05|166.25|168.66|165.86|169.05|166.25|168.53|165.73|0
1687983900000|2023-06-28 20:25:00|168.79|165.99|168.92|166.12|169.05|166.25|168.53|165.73|0
1687984200000|2023-06-28 20:30:00|169.04|166.24|168.4|165.6|169.04|166.24|168.4|165.6|0
1687984500000|2023-06-28 20:35:00|168.27|165.47|168.21|165.41|168.27|165.47|167.89|165.09|0
1687984800000|2023-06-28 20:40:00|168.27|165.47|168.78|165.98|168.78|165.98|168.01|165.21|0
1687985100000|2023-06-28 20:45:00|168.91|166.11|169.17|166.37|169.17|166.37|168.91|166.11|0
1687985400000|2023-06-28 20:50:00|169.3|166.5|169.04|166.24|169.3|166.5|168.91|166.11|0
1687985700000|2023-06-28 20:55:00|168.98|166.18|169.18|166.38|169.29|166.49|168.78|165.98|0
1687986000000|2023-06-28 21:00:00|169.12|166.32|168.85|166.05|169.12|166.32|168.84|166.04|0
1687986300000|2023-06-28 21:05:00|168.87|166.07|168.78|165.98|168.93|166.13|168.78|165.98|0
1687986600000|2023-06-28 21:10:00|168.76|165.96|168.81|166.01|168.87|166.07|168.72|165.92|0
1687986900000|2023-06-28 21:15:00|168.84|166.04|168.76|165.96|168.87|166.07|168.76|165.96|0
1687987200000|2023-06-28 21:20:00|168.85|166.05|168.89|166.09|168.89|166.09|168.85|166.05|0
1687987500000|2023-06-28 21:25:00|168.87|166.07|168.83|166.03|168.89|166.09|168.83|166.03|0
1687987800000|2023-06-28 21:30:00|168.85|166.05|168.7|165.9|168.85|166.05|168.62|165.82|0
1687988100000|2023-06-28 21:35:00|168.71|165.91|168.84|166.04|169.11|166.31|168.7|165.9|0
1687988400000|2023-06-28 21:40:00|168.88|166.08|168.65|165.85|168.88|166.08|168.65|165.85|0
1687988700000|2023-06-28 21:45:00|168.69|165.89|168.8|166|168.8|166|168.69|165.89|0
1687989000000|2023-06-28 21:50:00|168.78|165.98|168.58|165.78|168.78|165.98|168.58|165.78|0
1687989300000|2023-06-28 21:55:00|168.63|165.83|168.65|165.85|168.76|165.96|168.55|165.75|0
1687989600000|2023-06-28 22:00:00|168.57|165.77|168.5|165.7|168.89|166.09|168.25|165.45|0
1687989900000|2023-06-28 22:05:00|168.37|165.57|168.5|165.7|168.63|165.83|168.12|165.32|0
1687990200000|2023-06-28 22:10:00|168.37|165.57|168.24|165.44|168.63|165.83|168.24|165.44|0
1687990500000|2023-06-28 22:15:00|168.11|165.31|166.83|164.03|168.18|165.38|166.83|164.03|0
1687990800000|2023-06-28 22:20:00|166.9|164.1|166.58|163.78|167.09|164.29|166.58|163.78|0
1687991100000|2023-06-28 22:25:00|166.52|163.72|165.69|162.89|166.58|163.78|165.56|162.76|0
1687991400000|2023-06-28 22:30:00|165.56|162.76|166.96|164.16|166.96|164.16|165.56|162.76|0
1687991700000|2023-06-28 22:35:00|166.83|164.03|166.83|164.03|166.83|164.03|166.19|163.39|0
1687992000000|2023-06-28 22:40:00|166.7|163.9|166.44|163.64|166.83|164.03|166.44|163.64|0
1687992300000|2023-06-28 22:45:00|166.51|163.71|166.57|163.77|166.83|164.03|166.44|163.64|0
1687992600000|2023-06-28 22:50:00|166.44|163.64|166.57|163.77|166.57|163.77|166.31|163.51|0
1687992900000|2023-06-28 22:55:00|166.69|163.89|166.44|163.64|166.69|163.89|166.31|163.51|0
1687993200000|2023-06-28 23:00:00|166.57|163.77|166.56|163.76|166.82|164.02|166.44|163.64|0
1687993500000|2023-06-28 23:05:00|166.69|163.89|166.31|163.51|166.69|163.89|166.18|163.38|0
1687993800000|2023-06-28 23:10:00|166.44|163.64|166.43|163.63|166.56|163.76|166.43|163.63|0
1687994100000|2023-06-28 23:15:00|166.56|163.76|166.69|163.89|166.69|163.89|166.43|163.63|0
1687994400000|2023-06-28 23:20:00|166.81|164.01|166.69|163.89|166.94|164.14|166.69|163.89|0
1687994700000|2023-06-28 23:25:00|166.81|164.01|166.56|163.76|166.81|164.01|166.56|163.76|0
1687995000000|2023-06-28 23:30:00|166.68|163.88|166.81|164.01|166.81|164.01|166.56|163.76|0
1687995300000|2023-06-28 23:35:00|166.94|164.14|166.94|164.14|167.06|164.26|166.81|164.01|0
1687995600000|2023-06-28 23:40:00|167.06|164.26|166.93|164.13|167.06|164.26|166.93|164.13|0
1687995900000|2023-06-28 23:45:00|166.81|164.01|167.19|164.39|167.19|164.39|166.81|164.01|0
1687996200000|2023-06-28 23:50:00|167.06|164.26|167.06|164.26|167.13|164.33|166.8|164|0
1687996500000|2023-06-28 23:55:00|167.19|164.39|167.25|164.45|167.44|164.64|166.93|164.13|0
1687996800000|2023-06-29 00:00:00|167.19|164.39|167.44|164.64|167.7|164.9|166.93|164.13|0
1687997100000|2023-06-29 00:05:00|167.51|164.71|167.18|164.38|167.57|164.77|167.05|164.25|0
1687997400000|2023-06-29 00:10:00|166.93|164.13|166.54|163.74|166.93|164.13|166.29|163.49|0
1687997700000|2023-06-29 00:15:00|166.67|163.87|167.69|164.89|167.69|164.89|166.54|163.74|0
1687998000000|2023-06-29 00:20:00|167.56|164.76|166.92|164.12|167.69|164.89|166.79|163.99|0
1687998300000|2023-06-29 00:25:00|166.99|164.19|166.67|163.87|167.05|164.25|166.54|163.74|0
1687998600000|2023-06-29 00:30:00|166.73|163.93|166.66|163.86|166.92|164.12|166.54|163.74|0
1687998900000|2023-06-29 00:35:00|166.79|163.99|167.05|164.25|167.17|164.37|166.66|163.86|0
1687999200000|2023-06-29 00:40:00|167.04|164.24|166.92|164.12|167.3|164.5|166.92|164.12|0
1687999500000|2023-06-29 00:45:00|167.52|164.72|167.52|164.72|167.65|164.85|167.52|164.72|0
1687999800000|2023-06-29 00:50:00|167.59|164.79|167.52|164.72|167.65|164.85|167.39|164.59|0
1688000100000|2023-06-29 00:55:00|167.39|164.59|167.39|164.59|167.52|164.72|167.26|164.46|0
1688000400000|2023-06-29 01:00:00|167.52|164.72|167.52|164.72|167.77|164.97|167.26|164.46|0
1688000700000|2023-06-29 01:05:00|167.39|164.59|167.39|164.59|167.64|164.84|167.39|164.59|0
1688001000000|2023-06-29 01:10:00|167.26|164.46|167.39|164.59|167.51|164.71|167.13|164.33|0
1688001300000|2023-06-29 01:15:00|167.51|164.71|166.88|164.08|167.51|164.71|166.88|164.08|0
1688001600000|2023-06-29 01:20:00|167|164.2|167.13|164.33|167.13|164.33|166.88|164.08|0
1688001900000|2023-06-29 01:25:00|167|164.2|166.75|163.95|167.13|164.33|166.49|163.69|0
1688002200000|2023-06-29 01:30:00|166.87|164.07|167.13|164.33|167.13|164.33|166.75|163.95|0
1688002500000|2023-06-29 01:35:00|167.19|164.39|167.38|164.58|167.51|164.71|167|164.2|0
1688002800000|2023-06-29 01:40:00|167.51|164.71|167.76|164.96|167.76|164.96|167.25|164.45|0
1688003100000|2023-06-29 01:45:00|167.63|164.83|168.01|165.21|168.01|165.21|167.38|164.58|0
1688003400000|2023-06-29 01:50:00|167.89|165.09|167.89|165.09|168.01|165.21|167.76|164.96|0
1688003700000|2023-06-29 01:55:00|167.88|165.08|168.52|165.72|168.65|165.85|167.76|164.96|0
1688004000000|2023-06-29 02:00:00|168.4|165.6|169.16|166.36|169.42|166.62|168.39|165.59|0
1688004300000|2023-06-29 02:05:00|169.29|166.49|169.74|166.94|169.8|167|169.03|166.23|0
1688004600000|2023-06-29 02:10:00|169.8|167|169.55|166.75|169.93|167.13|169.42|166.62|0
1688004900000|2023-06-29 02:15:00|169.54|166.74|169.41|166.61|169.54|166.74|169.29|166.49|0
1688005200000|2023-06-29 02:20:00|169.54|166.74|169.54|166.74|169.67|166.87|169.41|166.61|0
1688005500000|2023-06-29 02:25:00|169.41|166.61|169.41|166.61|169.54|166.74|169.16|166.36|0
1688005800000|2023-06-29 02:30:00|169.28|166.48|169.41|166.61|169.54|166.74|169.03|166.23|0
1688006100000|2023-06-29 02:35:00|169.54|166.74|169.41|166.61|169.67|166.87|169.41|166.61|0
1688006400000|2023-06-29 02:40:00|169.35|166.55|168.89|166.09|169.35|166.55|168.89|166.09|0
1688006700000|2023-06-29 02:45:00|168.96|166.16|169.28|166.48|169.41|166.61|168.89|166.09|0
1688007000000|2023-06-29 02:50:00|169.34|166.54|169.66|166.86|169.92|167.12|169.28|166.48|0
1688007300000|2023-06-29 02:55:00|169.79|166.99|170.05|167.25|170.11|167.31|169.66|166.86|0
1688007600000|2023-06-29 03:00:00|169.98|167.18|170.04|167.24|170.17|167.37|169.92|167.12|0
1688007900000|2023-06-29 03:05:00|169.92|167.12|170.3|167.5|170.43|167.63|169.91|167.11|0
1688008200000|2023-06-29 03:10:00|170.24|167.44|170.04|167.24|170.24|167.44|169.78|166.98|0
1688008500000|2023-06-29 03:15:00|170.17|167.37|169.91|167.11|170.17|167.37|169.78|166.98|0
1688008800000|2023-06-29 03:20:00|169.98|167.18|170.04|167.24|170.3|167.5|169.91|167.11|0
1688009100000|2023-06-29 03:25:00|169.91|167.11|169.91|167.11|169.91|167.11|169.72|166.92|0
1688009400000|2023-06-29 03:30:00|170.04|167.24|170.29|167.49|170.55|167.75|169.78|166.98|0
1688009700000|2023-06-29 03:35:00|170.42|167.62|171.33|168.53|171.59|168.79|170.42|167.62|0
1688010000000|2023-06-29 03:40:00|171.26|168.46|171.06|168.26|171.45|168.65|171.06|168.26|0
1688010300000|2023-06-29 03:45:00|171.19|168.39|171.58|168.78|171.58|168.78|170.94|168.14|0
1688010600000|2023-06-29 03:50:00|171.32|168.52|170.93|168.13|171.45|168.65|170.93|168.13|0
1688010900000|2023-06-29 03:55:00|171|168.2|170.8|168|171.19|168.39|170.67|167.87|0
1688011200000|2023-06-29 04:00:00|170.87|168.07|170.67|167.87|170.93|168.13|170.41|167.61|0
1688011500000|2023-06-29 04:05:00|170.54|167.74|170.41|167.61|170.8|168|170.41|167.61|0
1688011800000|2023-06-29 04:10:00|170.54|167.74|170.54|167.74|170.67|167.87|170.41|167.61|0
1688012100000|2023-06-29 04:15:00|170.61|167.81|170.41|167.61|170.67|167.87|170.28|167.48|0
1688012400000|2023-06-29 04:20:00|170.47|167.67|170.66|167.86|170.67|167.87|170.41|167.61|0
1688012700000|2023-06-29 04:25:00|170.54|167.74|170.4|167.6|170.66|167.86|170.4|167.6|0
1688013000000|2023-06-29 04:30:00|170.53|167.73|170.66|167.86|170.66|167.86|170.28|167.48|0
1688013300000|2023-06-29 04:35:00|170.73|167.93|170.4|167.6|170.73|167.93|170.4|167.6|0
1688013600000|2023-06-29 04:40:00|170.27|167.47|170.53|167.73|170.66|167.86|170.27|167.47|0
1688013900000|2023-06-29 04:45:00|170.66|167.86|171.04|168.24|171.05|168.25|170.4|167.6|0
1688014200000|2023-06-29 04:50:00|170.91|168.11|171.04|168.24|171.04|168.24|170.78|167.98|0
1688014500000|2023-06-29 04:55:00|170.91|168.11|171.04|168.24|171.04|168.24|170.78|167.98|0
1688014800000|2023-06-29 05:00:00|170.91|168.11|170.52|167.72|170.91|168.11|170.27|167.47|0
1688015100000|2023-06-29 05:05:00|170.65|167.85|169.62|166.82|170.65|167.85|169.49|166.69|0
1688015400000|2023-06-29 05:10:00|169.69|166.89|170.52|167.72|170.78|167.98|169.69|166.89|0
1688015700000|2023-06-29 05:15:00|170.65|167.85|170.78|167.98|170.91|168.11|170.52|167.72|0
1688016000000|2023-06-29 05:20:00|170.91|168.11|171.29|168.49|171.29|168.49|170.91|168.11|0
1688016300000|2023-06-29 05:25:00|171.16|168.36|171.55|168.75|171.68|168.88|170.9|168.1|0
1688016600000|2023-06-29 05:30:00|171.62|168.82|171.29|168.49|172.07|169.27|171.16|168.36|0
1688016900000|2023-06-29 05:35:00|171.42|168.62|171.42|168.62|171.68|168.88|171.29|168.49|0
1688017200000|2023-06-29 05:40:00|171.55|168.75|172.19|169.39|172.45|169.65|171.29|168.49|0
1688017500000|2023-06-29 05:45:00|172.32|169.52|172.06|169.26|172.32|169.52|171.67|168.87|0
1688017800000|2023-06-29 05:50:00|172.19|169.39|171.8|169|172.19|169.39|171.41|168.61|0
1688018100000|2023-06-29 05:55:00|171.74|168.94|171.15|168.35|171.8|169|171.15|168.35|0
1688018400000|2023-06-29 06:00:00|171.02|168.22|172.06|169.26|172.06|169.26|171.02|168.22|0
1688018700000|2023-06-29 06:05:00|171.73|169.33|171.08|168.68|171.73|169.33|170.95|168.55|0
1688019000000|2023-06-29 06:10:00|170.95|168.55|171.34|168.94|171.47|169.07|170.95|168.55|0
1688019300000|2023-06-29 06:15:00|171.47|169.07|171.85|169.45|172.11|169.71|171.34|168.94|0
1688019600000|2023-06-29 06:20:00|171.92|169.52|171.72|169.32|171.98|169.58|171.46|169.06|0
1688019900000|2023-06-29 06:25:00|171.59|169.19|172.5|170.1|172.5|170.1|171.59|169.19|0
1688020200000|2023-06-29 06:30:00|172.37|169.97|172.11|169.71|172.5|170.1|171.85|169.45|0
1688020500000|2023-06-29 06:35:00|172.05|169.65|171.59|169.19|172.05|169.65|171.33|168.93|0
1688020800000|2023-06-29 06:40:00|171.53|169.13|171.59|169.19|171.59|169.19|171.07|168.67|0
1688021100000|2023-06-29 06:45:00|171.72|169.32|171.33|168.93|171.72|169.32|171.33|168.93|0
1688021400000|2023-06-29 06:50:00|171.2|168.8|171.97|169.57|171.97|169.57|171.07|168.67|0
1688021700000|2023-06-29 06:55:00|172.1|169.7|172.17|169.77|172.23|169.83|171.71|169.31|0
1688022000000|2023-06-29 07:00:00|172.23|169.83|171.97|169.57|172.36|169.96|171.45|169.05|0
1688022300000|2023-06-29 07:05:00|172.04|169.64|170.93|168.53|172.49|170.09|170.93|168.53|0
1688022600000|2023-06-29 07:10:00|171.06|168.66|171.84|169.44|172.23|169.83|170.93|168.53|0
1688022900000|2023-06-29 07:15:00|171.9|169.5|172.49|170.09|172.49|170.09|171.84|169.44|0
1688023200000|2023-06-29 07:20:00|172.36|169.96|171.18|168.78|172.75|170.35|171.06|168.66|0
1688023500000|2023-06-29 07:25:00|171.31|168.91|172.74|170.34|173|170.6|171.31|168.91|0
1688023800000|2023-06-29 07:30:00|172.87|170.47|173.13|170.73|173.13|170.73|172.61|170.21|0
1688024100000|2023-06-29 07:35:00|173|170.6|173|170.6|173.26|170.86|172.74|170.34|0
1688024400000|2023-06-29 07:40:00|172.87|170.47|172.61|170.21|173.13|170.73|172.22|169.82|0
1688024700000|2023-06-29 07:45:00|172.48|170.08|171.7|169.3|172.68|170.28|171.57|169.17|0
1688025000000|2023-06-29 07:50:00|171.57|169.17|171.95|169.55|172.08|169.68|171.44|169.04|0
1688025300000|2023-06-29 07:55:00|171.89|169.49|172.21|169.81|172.21|169.81|171.43|169.03|0
1688025600000|2023-06-29 08:00:00|172.08|169.68|171.04|168.64|172.47|170.07|170.91|168.51|0
1688025900000|2023-06-29 08:05:00|171.11|168.71|171.17|168.77|171.43|169.03|170.91|168.51|0
1688026200000|2023-06-29 08:10:00|171.3|168.9|170.46|168.06|171.3|168.9|169.88|167.48|0
1688026500000|2023-06-29 08:15:00|170.26|167.86|169.88|167.48|170.52|168.12|169.81|167.41|0
1688026800000|2023-06-29 08:20:00|169.75|167.35|169.74|167.34|170.13|167.73|169.1|166.7|0
1688027100000|2023-06-29 08:25:00|169.87|167.47|169.61|167.21|170.52|168.12|169.36|166.96|0
1688027400000|2023-06-29 08:30:00|169.74|167.34|170|167.6|170.26|167.86|169.49|167.09|0
1688027700000|2023-06-29 08:35:00|170.13|167.73|169.87|167.47|170.26|167.86|169.74|167.34|0
1688028000000|2023-06-29 08:40:00|169.74|167.34|169.22|166.82|170|167.6|169.1|166.7|0
1688028300000|2023-06-29 08:45:00|169.09|166.69|169.29|166.89|169.48|167.08|168.84|166.44|0
1688028600000|2023-06-29 08:50:00|169.22|166.82|169.35|166.95|169.86|167.46|169.22|166.82|0
1688028900000|2023-06-29 08:55:00|169.42|167.02|169.53|167.13|169.6|167.2|168.19|165.79|0
1688029200000|2023-06-29 09:00:00|169.41|167.01|169.66|167.26|169.92|167.52|169.41|167.01|0
1688029500000|2023-06-29 09:05:00|169.79|167.39|169.79|167.39|170.3|167.9|169.66|167.26|0
1688029800000|2023-06-29 09:10:00|169.66|167.26|169.66|167.26|169.79|167.39|169.15|166.75|0
1688030100000|2023-06-29 09:15:00|169.72|167.32|170.04|167.64|170.04|167.64|169.53|167.13|0
1688030400000|2023-06-29 09:20:00|169.98|167.58|170.3|167.9|170.68|168.28|169.78|167.38|0
1688030700000|2023-06-29 09:25:00|170.42|168.02|169.78|167.38|170.55|168.15|169.72|167.32|0
1688031000000|2023-06-29 09:30:00|169.91|167.51|169.59|167.19|170.17|167.77|169.52|167.12|0
1688031300000|2023-06-29 09:35:00|169.52|167.12|169.14|166.74|169.78|167.38|169.14|166.74|0
1688031600000|2023-06-29 09:40:00|169.08|166.68|168.37|165.97|169.08|166.68|167.86|165.46|0
1688031900000|2023-06-29 09:45:00|168.24|165.84|167.73|165.33|168.37|165.97|167.73|165.33|0
1688032200000|2023-06-29 09:50:00|167.86|165.46|167.99|165.59|168.24|165.84|167.73|165.33|0
1688032500000|2023-06-29 09:55:00|167.92|165.52|166.8|164.4|167.98|165.58|166.67|164.27|0
1688032800000|2023-06-29 10:00:00|166.93|164.53|167.18|164.78|167.56|165.16|166.93|164.53|0
1688033100000|2023-06-29 10:05:00|167.31|164.91|167.31|164.91|167.43|165.03|166.92|164.52|0
1688033400000|2023-06-29 10:10:00|167.43|165.03|165.78|163.38|167.43|165.03|165.78|163.38|0
1688033700000|2023-06-29 10:15:00|165.91|163.51|165.53|163.13|165.91|163.51|164.64|162.24|0
1688034000000|2023-06-29 10:20:00|165.65|163.25|165.19|162.79|166.82|164.42|164.87|162.47|0
1688034300000|2023-06-29 10:25:00|165.12|162.72|165.25|162.85|165.5|163.1|164.74|162.34|0
1688034600000|2023-06-29 10:30:00|165.37|162.97|165.24|162.84|165.37|162.97|164.87|162.47|0
1688034900000|2023-06-29 10:35:00|165.31|162.91|165.59|163.19|165.72|163.32|165.12|162.72|0
1688035200000|2023-06-29 10:40:00|165.72|163.32|164.96|162.56|165.72|163.32|164.96|162.56|0
1688035500000|2023-06-29 10:45:00|165.02|162.62|164.83|162.43|165.09|162.69|164.71|162.31|0
1688035800000|2023-06-29 10:50:00|164.71|162.31|165.33|162.93|165.33|162.93|164.58|162.18|0
1688036100000|2023-06-29 10:55:00|165.46|163.06|165.33|162.93|165.46|163.06|164.96|162.56|0
1688036400000|2023-06-29 11:00:00|165.46|163.06|165.71|163.31|165.71|163.31|164.95|162.55|0
1688036700000|2023-06-29 11:05:00|165.58|163.18|165.46|163.06|165.58|163.18|165.08|162.68|0
1688037000000|2023-06-29 11:10:00|165.33|162.93|165.2|162.8|165.33|162.93|165.08|162.68|0
1688037300000|2023-06-29 11:15:00|165.27|162.87|165.45|163.05|165.52|163.12|164.95|162.55|0
1688037600000|2023-06-29 11:20:00|165.58|163.18|165.33|162.93|165.58|163.18|165.07|162.67|0
1688037900000|2023-06-29 11:25:00|165.45|163.05|164.44|162.04|165.58|163.18|164.44|162.04|0
1688038200000|2023-06-29 11:30:00|164.31|161.91|164.82|162.42|164.94|162.54|164.31|161.91|0
1688038500000|2023-06-29 11:35:00|164.69|162.29|165.57|163.17|165.7|163.3|164.69|162.29|0
1688038800000|2023-06-29 11:40:00|165.7|163.3|165.82|163.42|165.95|163.55|165.32|162.92|0
1688039100000|2023-06-29 11:45:00|165.95|163.55|165.7|163.3|166.2|163.8|165.44|163.04|0
1688039400000|2023-06-29 11:50:00|165.82|163.42|165.95|163.55|166.08|163.68|165.82|163.42|0
1688039700000|2023-06-29 11:55:00|165.82|163.42|165.44|163.04|165.82|163.42|165.44|163.04|0
1688040000000|2023-06-29 12:00:00|165.57|163.17|164.81|162.41|165.57|163.17|163.93|161.53|0
1688040300000|2023-06-29 12:05:00|164.87|162.47|165.56|163.16|165.82|163.42|164.81|162.41|0
1688040600000|2023-06-29 12:10:00|165.44|163.04|166.2|163.8|166.2|163.8|165.44|163.04|0
1688040900000|2023-06-29 12:15:00|166.07|163.67|165.43|163.03|166.45|164.05|165.43|163.03|0
1688041200000|2023-06-29 12:20:00|165.5|163.1|164.8|162.4|165.69|163.29|164.8|162.4|0
1688041500000|2023-06-29 12:25:00|164.93|162.53|164.42|162.02|164.93|162.53|164.3|161.9|0
1688041800000|2023-06-29 12:30:00|164.36|161.96|163.67|161.27|165.43|163.03|162.04|159.64|0
1688042100000|2023-06-29 12:35:00|164.04|161.64|165.55|163.15|167.08|164.68|164.04|161.64|0
1688042400000|2023-06-29 12:40:00|165.68|163.28|166.51|164.11|166.82|164.42|165.17|162.77|0
1688042700000|2023-06-29 12:45:00|166.44|164.04|166.69|164.29|166.95|164.55|165.55|163.15|0
1688043000000|2023-06-29 12:50:00|166.57|164.17|169.63|167.23|169.89|167.49|166.57|164.17|0
1688043300000|2023-06-29 12:55:00|169.25|166.85|169.63|167.23|170.15|167.75|168.86|166.46|0
1688043600000|2023-06-29 13:00:00|169.5|167.1|171.56|169.16|172.6|170.2|169.37|166.97|0
1688043900000|2023-06-29 13:05:00|171.43|169.03|171.43|169.03|171.56|169.16|169.5|167.1|0
1688044200000|2023-06-29 13:10:00|171.5|169.1|173.12|170.72|173.77|171.37|171.3|168.9|0
1688044500000|2023-06-29 13:15:00|173.38|170.98|173.38|170.98|174.16|171.76|172.99|170.59|0
1688044800000|2023-06-29 13:20:00|173.25|170.85|173.9|171.5|173.9|171.5|172.86|170.46|0
1688045100000|2023-06-29 13:25:00|174.03|171.63|173.9|171.5|174.82|172.42|173.64|171.24|0
1688045400000|2023-06-29 13:30:00|173.64|171.24|171.68|169.28|175.73|173.33|171.68|169.28|0
1688045700000|2023-06-29 13:35:00|171.42|169.02|169.34|166.94|172.72|170.32|167.87|165.47|0
1688046000000|2023-06-29 13:40:00|169.6|167.2|171.91|169.51|172.04|169.64|168.95|166.55|0
1688046300000|2023-06-29 13:45:00|171.66|169.26|169.98|167.58|172.69|170.29|169.59|167.19|0
1688046600000|2023-06-29 13:50:00|170.11|167.71|169.72|167.32|170.62|168.22|169.08|166.68|0
1688046900000|2023-06-29 13:55:00|169.59|167.19|170.36|167.96|171.39|168.99|169.59|167.19|0
1688047200000|2023-06-29 14:00:00|170.23|167.83|168.31|165.91|170.49|168.09|168.05|165.65|0
1688047500000|2023-06-29 14:05:00|167.92|165.52|172.17|169.77|173.47|171.07|166.91|164.51|0
1688047800000|2023-06-29 14:10:00|172.3|169.9|171|168.6|173.47|171.07|171|168.6|0
1688048100000|2023-06-29 14:15:00|170.48|168.08|170.35|167.95|170.61|168.21|169.33|166.93|0
1688048400000|2023-06-29 14:20:00|170.1|167.7|170.35|167.95|170.48|168.08|167.41|165.01|0
1688048700000|2023-06-29 14:25:00|170.22|167.82|170.48|168.08|170.61|168.21|169.07|166.67|0
1688049000000|2023-06-29 14:30:00|170.09|167.69|169.32|166.92|172.29|169.89|169.07|166.67|0
1688049300000|2023-06-29 14:35:00|169.19|166.79|169.96|167.56|171.64|169.24|169.19|166.79|0
1688049600000|2023-06-29 14:40:00|170.35|167.95|171.64|169.24|172.8|170.4|169.58|167.18|0
1688049900000|2023-06-29 14:45:00|171.77|169.37|172.15|169.75|174.37|171.97|171.38|168.98|0
1688050200000|2023-06-29 14:50:00|172.28|169.88|172.54|170.14|173.06|170.66|171.38|168.98|0
1688050500000|2023-06-29 14:55:00|172.28|169.88|171.76|169.36|172.8|170.4|170.6|168.2|0
1688050800000|2023-06-29 15:00:00|171.63|169.23|169.7|167.3|172.15|169.75|169.7|167.3|0
1688051100000|2023-06-29 15:05:00|169.83|167.43|168.54|166.14|170.34|167.94|167.9|165.5|0
1688051400000|2023-06-29 15:10:00|168.67|166.27|168.03|165.63|169.05|166.65|167.39|164.99|0
1688051700000|2023-06-29 15:15:00|167.9|165.5|167.39|164.99|168.28|165.88|166.63|164.23|0
1688052000000|2023-06-29 15:20:00|167.52|165.12|166.55|164.15|167.69|165.29|166.5|164.1|0
1688052300000|2023-06-29 15:25:00|166.42|164.02|165.92|163.52|167.56|165.16|165.53|163.13|0
1688052600000|2023-06-29 15:30:00|166.04|163.64|167.18|164.78|167.43|165.03|165.54|163.14|0
1688052900000|2023-06-29 15:35:00|167.3|164.9|166.67|164.27|168.19|165.79|166.67|164.27|0
1688053200000|2023-06-29 15:40:00|166.54|164.14|167.3|164.9|167.3|164.9|164.9|162.5|0
1688053500000|2023-06-29 15:45:00|167.17|164.77|166.67|164.27|167.3|164.9|166.41|164.01|0
1688053800000|2023-06-29 15:50:00|166.54|164.14|165.15|162.75|166.67|164.27|165.03|162.63|0
1688054100000|2023-06-29 15:55:00|165.03|162.63|165.65|163.25|166.54|164.14|164.9|162.5|0
1688054400000|2023-06-29 16:00:00|165.53|163.13|166.41|164.01|166.66|164.26|164.65|162.25|0
1688054700000|2023-06-29 16:05:00|166.28|163.88|165.78|163.38|167.04|164.64|165.65|163.25|0
1688055000000|2023-06-29 16:10:00|165.65|163.25|167.04|164.64|167.67|165.27|165.27|162.87|0
1688055300000|2023-06-29 16:15:00|166.79|164.39|165.65|163.25|167.93|165.53|165.52|163.12|0
1688055600000|2023-06-29 16:20:00|165.77|163.37|164.51|162.11|165.77|163.37|164.26|161.86|0
1688055900000|2023-06-29 16:25:00|164.39|161.99|163.76|161.36|165.14|162.74|163.26|160.86|0
1688056200000|2023-06-29 16:30:00|163.64|161.24|164.15|161.75|164.76|162.36|163.14|160.74|0
1688056500000|2023-06-29 16:35:00|164.02|161.62|164.39|161.99|164.9|162.5|163.65|161.25|0
1688056800000|2023-06-29 16:40:00|164.52|162.12|164.14|161.74|164.89|162.49|163.89|161.49|0
1688057100000|2023-06-29 16:45:00|164.02|161.62|164.14|161.74|164.39|161.99|163.27|160.87|0
1688057400000|2023-06-29 16:50:00|164.02|161.62|164.77|162.37|164.89|162.49|163.89|161.49|0
1688057700000|2023-06-29 16:55:00|164.89|162.49|166.4|164|167.53|165.13|164.39|161.99|0
1688058000000|2023-06-29 17:00:00|166.27|163.87|167.53|165.13|167.66|165.26|166.27|163.87|0
1688058300000|2023-06-29 17:05:00|167.66|165.26|166.72|164.32|169.95|167.55|166.72|164.32|0
1688058600000|2023-06-29 17:10:00|166.85|164.45|166.85|164.45|167.87|165.47|166.6|164.2|0
1688058900000|2023-06-29 17:15:00|166.98|164.58|165.84|163.44|167.1|164.7|165.58|163.18|0
1688059200000|2023-06-29 17:20:00|165.71|163.31|165.71|163.31|166.21|163.81|165.33|162.93|0
1688059500000|2023-06-29 17:25:00|165.83|163.43|165.45|163.05|166.59|164.19|165.33|162.93|0
1688059800000|2023-06-29 17:30:00|165.33|162.93|166.34|163.94|166.84|164.44|165.2|162.8|0
1688060100000|2023-06-29 17:35:00|166.21|163.81|166.34|163.94|167.22|164.82|166.21|163.81|0
1688060400000|2023-06-29 17:40:00|166.21|163.81|166.71|164.31|167.35|164.95|165.83|163.43|0
1688060700000|2023-06-29 17:45:00|166.84|164.44|166.59|164.19|167.47|165.07|166.46|164.06|0
1688061000000|2023-06-29 17:50:00|166.71|164.31|166.08|163.68|166.84|164.44|165.83|163.43|0
1688061300000|2023-06-29 17:55:00|166.2|163.8|168.62|166.22|169.38|166.98|165.83|163.43|0
1688061600000|2023-06-29 18:00:00|168.74|166.34|170.66|168.26|171.7|169.3|168.74|166.34|0
1688061900000|2023-06-29 18:05:00|170.79|168.39|171.56|169.16|172.21|169.81|170.53|168.13|0
1688062200000|2023-06-29 18:10:00|171.69|169.29|169.76|167.36|171.82|169.42|169.76|167.36|0
1688062500000|2023-06-29 18:15:00|169.89|167.49|168.99|166.59|169.89|167.49|168.86|166.46|0
1688062800000|2023-06-29 18:20:00|168.86|166.46|167.97|165.57|168.99|166.59|167.72|165.32|0
1688063100000|2023-06-29 18:25:00|167.84|165.44|167.97|165.57|168.61|166.21|167.72|165.32|0
1688063400000|2023-06-29 18:30:00|167.84|165.44|168.48|166.08|168.61|166.21|167.84|165.44|0
1688063700000|2023-06-29 18:35:00|168.35|165.95|167.71|165.31|168.35|165.95|167.33|164.93|0
1688064000000|2023-06-29 18:40:00|167.84|165.44|168.47|166.07|169.88|167.48|167.71|165.31|0
1688064300000|2023-06-29 18:45:00|168.35|165.95|167.96|165.56|168.47|166.07|167.33|164.93|0
1688064600000|2023-06-29 18:50:00|167.83|165.43|168.34|165.94|169.11|166.71|167.83|165.43|0
1688064900000|2023-06-29 18:55:00|168.47|166.07|167.07|164.67|168.73|166.33|167.07|164.67|0
1688065200000|2023-06-29 19:00:00|166.94|164.54|166.31|163.91|167.2|164.8|166.06|163.66|0
1688065500000|2023-06-29 19:05:00|166.18|163.78|165.93|163.53|166.56|164.16|165.8|163.4|0
1688065800000|2023-06-29 19:10:00|166.05|163.65|166.18|163.78|166.69|164.29|165.8|163.4|0
1688066100000|2023-06-29 19:15:00|166.05|163.65|166.43|164.03|166.81|164.41|165.04|162.64|0
1688066400000|2023-06-29 19:20:00|166.3|163.9|166.68|164.28|167.19|164.79|165.67|163.27|0
1688066700000|2023-06-29 19:25:00|166.56|164.16|165.67|163.27|166.56|164.16|165.54|163.14|0
1688067000000|2023-06-29 19:30:00|165.8|163.4|165.67|163.27|166.3|163.9|164.66|162.26|0
1688067300000|2023-06-29 19:35:00|165.42|163.02|166.93|164.53|167.18|164.78|165.42|163.02|0
1688067600000|2023-06-29 19:40:00|167.18|164.78|168.07|165.67|168.07|165.67|166.93|164.53|0
1688067900000|2023-06-29 19:45:00|168.2|165.8|166.04|163.64|168.33|165.93|165.92|163.52|0
1688068200000|2023-06-29 19:50:00|166.29|163.89|165.54|163.14|166.29|163.89|163.4|161|0
1688068500000|2023-06-29 19:55:00|165.79|163.39|163.65|161.25|166.29|163.89|163.03|160.63|0
1688068800000|2023-06-29 20:00:00|163.15|160.75|163.71|161.31|163.83|161.43|162.65|160.25|0
1688069100000|2023-06-29 20:05:00|163.83|161.43|163.95|161.55|164.08|161.68|163.46|161.06|0
1688069400000|2023-06-29 20:10:00|163.83|161.43|163.7|161.3|163.95|161.55|163.33|160.93|0
1688069700000|2023-06-29 20:15:00|164.03|161.23|163.78|160.98|164.15|161.35|163.53|160.73|0
1688070000000|2023-06-29 20:20:00|164.03|161.23|163.59|160.79|164.15|161.35|163.53|160.73|0
1688070300000|2023-06-29 20:25:00|163.65|160.85|163.4|160.6|163.65|160.85|163.28|160.48|0
1688070600000|2023-06-29 20:30:00|163.52|160.72|163.27|160.47|163.52|160.72|163.27|160.47|0
1688070900000|2023-06-29 20:35:00|163.15|160.35|163.4|160.6|163.52|160.72|163.15|160.35|0
1688071200000|2023-06-29 20:40:00|163.27|160.47|163.27|160.47|163.64|160.84|163.15|160.35|0
1688071500000|2023-06-29 20:45:00|163.39|160.59|163.77|160.97|163.77|160.97|163.39|160.59|0
1688071800000|2023-06-29 20:50:00|163.71|160.91|163.76|160.96|163.77|160.97|163.64|160.84|0
1688072100000|2023-06-29 20:55:00|163.64|160.84|164.33|161.53|164.33|161.53|163.64|160.84|0
1688072400000|2023-06-29 21:00:00|164.03|161.23|163.87|161.07|164.16|161.36|163.66|160.86|0
1688072700000|2023-06-29 21:05:00|163.74|160.94|163.75|160.95|163.83|161.03|163.74|160.94|0
1688073000000|2023-06-29 21:10:00|163.92|161.12|163.81|161.01|164.03|161.23|163.79|160.99|0
1688073300000|2023-06-29 21:15:00|163.77|160.97|163.82|161.02|163.92|161.12|163.77|160.97|0
1688073600000|2023-06-29 21:20:00|163.77|160.97|163.84|161.04|163.86|161.06|163.77|160.97|0
1688073900000|2023-06-29 21:25:00|163.89|161.09|163.89|161.09|163.89|161.09|163.86|161.06|0
1688074200000|2023-06-29 21:30:00|163.86|161.06|163.86|161.06|163.93|161.13|163.78|160.98|0
1688074500000|2023-06-29 21:35:00|163.84|161.04|163.84|161.04|163.84|161.04|163.84|161.04|0
1688074800000|2023-06-29 21:40:00|163.83|161.03|164|161.2|164.09|161.29|163.83|161.03|0
1688075100000|2023-06-29 21:45:00|163.98|161.18|163.98|161.18|163.98|161.18|163.91|161.11|0
1688075400000|2023-06-29 21:50:00|163.94|161.14|163.98|161.18|163.98|161.18|163.91|161.11|0
1688075700000|2023-06-29 21:55:00|163.99|161.19|163.99|161.19|163.99|161.19|163.9|161.1|0
1688076000000|2023-06-29 22:00:00|164.43|161.63|164.68|161.88|164.99|162.19|164.43|161.63|0
1688076300000|2023-06-29 22:05:00|164.62|161.82|164.49|161.69|164.87|162.07|164.49|161.69|0
1688076600000|2023-06-29 22:10:00|164.36|161.56|164.86|162.06|164.86|162.06|164.24|161.44|0
1688076900000|2023-06-29 22:15:00|164.99|162.19|164.24|161.44|164.99|162.19|164.24|161.44|0
1688077200000|2023-06-29 22:20:00|164.11|161.31|164.18|161.38|164.24|161.44|163.86|161.06|0
1688077500000|2023-06-29 22:25:00|164.11|161.31|164.11|161.31|164.11|161.31|163.98|161.18|0
1688077800000|2023-06-29 22:30:00|163.98|161.18|164.42|161.62|164.42|161.62|163.98|161.18|0
1688078100000|2023-06-29 22:35:00|164.48|161.68|164.42|161.62|164.48|161.68|164.11|161.31|0
1688078400000|2023-06-29 22:40:00|164.36|161.56|164.48|161.68|164.6|161.8|164.35|161.55|0
1688078700000|2023-06-29 22:45:00|164.35|161.55|164.23|161.43|164.35|161.55|164.23|161.43|0
1688079000000|2023-06-29 22:50:00|164.29|161.49|164.1|161.3|164.35|161.55|164.1|161.3|0
1688079300000|2023-06-29 22:55:00|164.17|161.37|164.22|161.42|164.23|161.43|164.1|161.3|0
1688079600000|2023-06-29 23:00:00|164.16|161.36|163.85|161.05|164.22|161.42|163.85|161.05|0
1688079900000|2023-06-29 23:05:00|163.72|160.92|163.72|160.92|163.72|160.92|163.6|160.8|0
1688080200000|2023-06-29 23:10:00|163.85|161.05|163.97|161.17|163.97|161.17|163.72|160.92|0
1688080500000|2023-06-29 23:15:00|164.03|161.23|163.84|161.04|164.09|161.29|163.72|160.92|0
1688080800000|2023-06-29 23:20:00|163.97|161.17|163.84|161.04|164.09|161.29|163.84|161.04|0
1688081100000|2023-06-29 23:25:00|163.78|160.98|163.72|160.92|163.84|161.04|163.59|160.79|0
1688081400000|2023-06-29 23:30:00|163.84|161.04|163.34|160.54|163.84|161.04|162.72|159.92|0
1688081700000|2023-06-29 23:35:00|163.46|160.66|163.71|160.91|163.84|161.04|163.34|160.54|0
1688082000000|2023-06-29 23:40:00|163.59|160.79|163.71|160.91|163.78|160.98|163.59|160.79|0
1688082300000|2023-06-29 23:45:00|163.65|160.85|163.71|160.91|163.84|161.04|163.34|160.54|0
1688082600000|2023-06-29 23:50:00|163.83|161.03|163.46|160.66|163.83|161.03|163.46|160.66|0
1688082900000|2023-06-29 23:55:00|163.58|160.78|163.46|160.66|163.58|160.78|163.46|160.66|0
1688083200000|2023-06-30 00:00:00|163.33|160.53|164.2|161.4|164.58|161.78|163.08|160.28|0
1688083500000|2023-06-30 00:05:00|164.08|161.28|164.7|161.9|164.7|161.9|164.08|161.28|0
1688083800000|2023-06-30 00:10:00|164.83|162.03|165.45|162.65|165.45|162.65|164.83|162.03|0
1688084100000|2023-06-30 00:15:00|165.33|162.53|165.07|162.27|165.45|162.65|164.82|162.02|0
1688084400000|2023-06-30 00:20:00|164.95|162.15|164.82|162.02|165.07|162.27|164.82|162.02|0
1688084700000|2023-06-30 00:25:00|164.7|161.9|164.95|162.15|164.95|162.15|164.57|161.77|0
1688085000000|2023-06-30 00:30:00|164.82|162.02|164.69|161.89|164.95|162.15|164.44|161.64|0
1688085300000|2023-06-30 00:35:00|164.82|162.02|164.82|162.02|165.32|162.52|164.82|162.02|0
1688085600000|2023-06-30 00:40:00|164.69|161.89|164.57|161.77|164.82|162.02|164.32|161.52|0
1688085900000|2023-06-30 00:45:00|164.51|161.71|164.56|161.76|164.57|161.77|164.31|161.51|0
1688086200000|2023-06-30 00:50:00|164.69|161.89|164.94|162.14|165.06|162.26|164.56|161.76|0
1688086500000|2023-06-30 00:55:00|164.81|162.01|164.44|161.64|164.88|162.08|164.19|161.39|0
1688086800000|2023-06-30 01:00:00|164.31|161.51|163.44|160.64|164.44|161.64|163.19|160.39|0
1688087100000|2023-06-30 01:05:00|163.5|160.7|163.19|160.39|163.81|161.01|163.06|160.26|0
1688087400000|2023-06-30 01:10:00|163.25|160.45|162.81|160.01|163.31|160.51|162.81|160.01|0
1688087700000|2023-06-30 01:15:00|162.69|159.89|162.07|159.27|162.81|160.01|161.94|159.14|0
1688088000000|2023-06-30 01:20:00|161.94|159.14|162.19|159.39|162.44|159.64|161.94|159.14|0
1688088300000|2023-06-30 01:25:00|162.06|159.26|162.19|159.39|162.37|159.57|161.94|159.14|0
1688088600000|2023-06-30 01:30:00|162.43|159.63|162.68|159.88|163.18|160.38|162.19|159.39|0
1688088900000|2023-06-30 01:35:00|162.8|160|162.18|159.38|162.8|160|162.06|159.26|0
1688089200000|2023-06-30 01:40:00|162.25|159.45|162.43|159.63|162.43|159.63|161.81|159.01|0
1688089500000|2023-06-30 01:45:00|162.3|159.5|162.3|159.5|162.68|159.88|162.3|159.5|0
1688089800000|2023-06-30 01:50:00|162.18|159.38|162.3|159.5|162.43|159.63|162.18|159.38|0
1688090100000|2023-06-30 01:55:00|162.18|159.38|162.18|159.38|162.3|159.5|161.93|159.13|0
1688090400000|2023-06-30 02:00:00|162.3|159.5|161.31|158.51|162.3|159.5|161.31|158.51|0
1688090700000|2023-06-30 02:05:00|161.43|158.63|161.5|158.7|161.56|158.76|160.94|158.14|0
1688091000000|2023-06-30 02:10:00|161.43|158.63|161.8|159|161.8|159|161.43|158.63|0
1688091300000|2023-06-30 02:15:00|161.68|158.88|161.92|159.12|162.05|159.25|161.55|158.75|0
1688091600000|2023-06-30 02:20:00|161.99|159.19|161.8|159|162.05|159.25|161.67|158.87|0
1688091900000|2023-06-30 02:25:00|161.92|159.12|162.04|159.24|162.04|159.24|161.67|158.87|0
1688092200000|2023-06-30 02:30:00|161.92|159.12|161.55|158.75|162.04|159.24|161.55|158.75|0
1688092500000|2023-06-30 02:35:00|161.67|158.87|161.79|158.99|161.92|159.12|161.67|158.87|0
1688092800000|2023-06-30 02:40:00|161.86|159.06|161.79|158.99|161.92|159.12|161.79|158.99|0
1688093100000|2023-06-30 02:45:00|161.73|158.93|162.28|159.48|162.53|159.73|161.73|158.93|0
1688093400000|2023-06-30 02:50:00|162.41|159.61|162.41|159.61|162.41|159.61|162.28|159.48|0
1688093700000|2023-06-30 02:55:00|162.28|159.48|162.41|159.61|162.41|159.61|162.16|159.36|0
1688094000000|2023-06-30 03:00:00|162.4|159.6|162.16|159.36|162.53|159.73|162.16|159.36|0
1688094300000|2023-06-30 03:05:00|162.03|159.23|162.4|159.6|162.53|159.73|161.91|159.11|0
1688094600000|2023-06-30 03:10:00|162.47|159.67|162.28|159.48|162.77|159.97|162.15|159.35|0
1688094900000|2023-06-30 03:15:00|162.4|159.6|162.27|159.47|162.52|159.72|162.27|159.47|0
1688095200000|2023-06-30 03:20:00|162.15|159.35|162.52|159.72|162.65|159.85|162.03|159.23|0
1688095500000|2023-06-30 03:25:00|162.4|159.6|162.4|159.6|162.52|159.72|162.4|159.6|0
1688095800000|2023-06-30 03:30:00|162.52|159.72|163.51|160.71|163.64|160.84|162.34|159.54|0
1688096100000|2023-06-30 03:35:00|163.39|160.59|163.64|160.84|163.89|161.09|163.39|160.59|0
1688096400000|2023-06-30 03:40:00|163.76|160.96|163.51|160.71|163.83|161.03|163.39|160.59|0
1688096700000|2023-06-30 03:45:00|163.63|160.83|163.26|160.46|163.7|160.9|163.26|160.46|0
1688097000000|2023-06-30 03:50:00|163.32|160.52|163.26|160.46|163.51|160.71|163.01|160.21|0
1688097300000|2023-06-30 03:55:00|163.38|160.58|163.5|160.7|163.51|160.71|163.38|160.58|0
1688097600000|2023-06-30 04:00:00|163.38|160.58|163.25|160.45|163.44|160.64|163.25|160.45|0
1688097900000|2023-06-30 04:05:00|163.32|160.52|163.63|160.83|163.75|160.95|163.32|160.52|0
1688098200000|2023-06-30 04:10:00|163.57|160.77|163.5|160.7|163.63|160.83|163.5|160.7|0
1688098500000|2023-06-30 04:15:00|163.38|160.58|163.25|160.45|163.38|160.58|163.13|160.33|0
1688098800000|2023-06-30 04:20:00|163.37|160.57|163.37|160.57|163.37|160.57|163.12|160.32|0
1688099100000|2023-06-30 04:25:00|163.5|160.7|163.12|160.32|163.5|160.7|163.12|160.32|0
1688099400000|2023-06-30 04:30:00|163.25|160.45|163|160.2|163.25|160.45|163|160.2|0
1688099700000|2023-06-30 04:35:00|163.12|160.32|163.12|160.32|163.24|160.44|163.12|160.32|0
1688100000000|2023-06-30 04:40:00|163.18|160.38|163.37|160.57|163.37|160.57|163.12|160.32|0
1688100300000|2023-06-30 04:45:00|163.24|160.44|163.24|160.44|163.36|160.56|163.12|160.32|0
1688100600000|2023-06-30 04:50:00|163.12|160.32|163.11|160.31|163.12|160.32|162.99|160.19|0
1688100900000|2023-06-30 04:55:00|162.99|160.19|163.11|160.31|163.24|160.44|162.86|160.06|0
1688101200000|2023-06-30 05:00:00|162.99|160.19|162.61|159.81|162.99|160.19|162.49|159.69|0
1688101500000|2023-06-30 05:05:00|162.49|159.69|162.74|159.94|162.74|159.94|162.24|159.44|0
1688101800000|2023-06-30 05:10:00|162.68|159.88|162.36|159.56|162.74|159.94|162.36|159.56|0
1688102100000|2023-06-30 05:15:00|162.24|159.44|161.99|159.19|162.36|159.56|161.87|159.07|0
1688102400000|2023-06-30 05:20:00|162.05|159.25|161.49|158.69|162.24|159.44|161.49|158.69|0
1688102700000|2023-06-30 05:25:00|161.37|158.57|161.37|158.57|161.49|158.69|161.12|158.32|0
1688103000000|2023-06-30 05:30:00|161.24|158.44|161.12|158.32|161.37|158.57|160.5|157.7|0
1688103300000|2023-06-30 05:35:00|161|158.2|161.12|158.32|161.55|158.75|160.99|158.19|0
1688103600000|2023-06-30 05:40:00|161.24|158.44|161.36|158.56|161.49|158.69|161.24|158.44|0
1688103900000|2023-06-30 05:45:00|161.24|158.44|161.36|158.56|161.49|158.69|161.12|158.32|0
1688104200000|2023-06-30 05:50:00|161.48|158.68|161.48|158.68|161.73|158.93|161.36|158.56|0
1688104500000|2023-06-30 05:55:00|161.36|158.56|161.36|158.56|161.73|158.93|161.36|158.56|0
1688104800000|2023-06-30 06:00:00|161.3|158.5|161.73|158.93|161.97|159.17|161.23|158.43|0
1688105100000|2023-06-30 06:05:00|161.65|159.25|161.9|159.5|161.96|159.56|161.53|159.13|0
1688105400000|2023-06-30 06:10:00|161.84|159.44|161.9|159.5|162.64|160.24|161.84|159.44|0
1688105700000|2023-06-30 06:15:00|161.84|159.44|162.39|159.99|162.64|160.24|161.71|159.31|0
1688106000000|2023-06-30 06:20:00|162.51|160.11|162.76|160.36|162.95|160.55|162.39|159.99|0
1688106300000|2023-06-30 06:25:00|162.64|160.24|162.64|160.24|162.76|160.36|162.51|160.11|0
1688106600000|2023-06-30 06:30:00|162.63|160.23|162.63|160.23|162.76|160.36|162.39|159.99|0
1688106900000|2023-06-30 06:35:00|162.7|160.3|162.51|160.11|162.7|160.3|162.26|159.86|0
1688107200000|2023-06-30 06:40:00|162.63|160.23|162.75|160.35|162.76|160.36|162.38|159.98|0
1688107500000|2023-06-30 06:45:00|162.69|160.29|162.63|160.23|162.88|160.48|162.38|159.98|0
1688107800000|2023-06-30 06:50:00|162.5|160.1|163|160.6|163.19|160.79|162.5|160.1|0
1688108100000|2023-06-30 06:55:00|163.12|160.72|163.25|160.85|163.25|160.85|162.69|160.29|0
1688108400000|2023-06-30 07:00:00|163.56|161.16|163.62|161.22|163.75|161.35|163.12|160.72|0
1688108700000|2023-06-30 07:05:00|163.5|161.1|162.87|160.47|163.74|161.34|162.37|159.97|0
1688109000000|2023-06-30 07:10:00|162.94|160.54|162.62|160.22|163.74|161.34|162.5|160.1|0
1688109300000|2023-06-30 07:15:00|162.74|160.34|162.49|160.09|163.49|161.09|162.37|159.97|0
1688109600000|2023-06-30 07:20:00|162.44|160.04|162.99|160.59|163.12|160.72|162.37|159.97|0
1688109900000|2023-06-30 07:25:00|162.93|160.53|162.74|160.34|163.11|160.71|162.37|159.97|0
1688110200000|2023-06-30 07:30:00|162.62|160.22|162.86|160.46|163.36|160.96|162.37|159.97|0
1688110500000|2023-06-30 07:35:00|162.99|160.59|162.74|160.34|162.99|160.59|162.12|159.72|0
1688110800000|2023-06-30 07:40:00|162.61|160.21|162.49|160.09|162.86|160.46|162.24|159.84|0
1688111100000|2023-06-30 07:45:00|162.43|160.03|161.62|159.22|162.49|160.09|161.49|159.09|0
1688111400000|2023-06-30 07:50:00|161.49|159.09|161.24|158.84|161.49|159.09|161.12|158.72|0
1688111700000|2023-06-30 07:55:00|161.12|158.72|161.37|158.97|161.61|159.21|161.12|158.72|0
1688112000000|2023-06-30 08:00:00|161.12|158.72|160.38|157.98|161.49|159.09|160.26|157.86|0
1688112300000|2023-06-30 08:05:00|160.26|157.86|160.75|158.35|160.87|158.47|160.13|157.73|0
1688112600000|2023-06-30 08:10:00|160.62|158.22|160.87|158.47|160.99|158.59|160.38|157.98|0
1688112900000|2023-06-30 08:15:00|160.99|158.59|160.99|158.59|161.36|158.96|160.99|158.59|0
1688113200000|2023-06-30 08:20:00|160.87|158.47|160.74|158.34|161.48|159.08|160.74|158.34|0
1688113500000|2023-06-30 08:25:00|160.81|158.41|160.99|158.59|161.11|158.71|160.62|158.22|0
1688113800000|2023-06-30 08:30:00|160.86|158.46|160.86|158.46|160.99|158.59|160.62|158.22|0
1688114100000|2023-06-30 08:35:00|160.8|158.4|160|157.6|160.8|158.4|160|157.6|0
1688114400000|2023-06-30 08:40:00|159.88|157.48|159.38|156.98|160|157.6|159.26|156.86|0
1688114700000|2023-06-30 08:45:00|159.26|156.86|159.5|157.1|159.75|157.35|159.26|156.86|0
1688115000000|2023-06-30 08:50:00|159.38|156.98|158.77|156.37|159.63|157.23|158.65|156.25|0
1688115300000|2023-06-30 08:55:00|158.65|156.25|158.77|156.37|158.95|156.55|158.4|156|0
1688115600000|2023-06-30 09:00:00|158.52|156.12|157.54|155.14|158.89|156.49|157.42|155.02|0
1688115900000|2023-06-30 09:05:00|157.42|155.02|157.66|155.26|158.4|156|157.42|155.02|0
1688116200000|2023-06-30 09:10:00|157.79|155.39|158.27|155.87|158.39|155.99|157.79|155.39|0
1688116500000|2023-06-30 09:15:00|158.15|155.75|158.33|155.93|158.33|155.93|158.03|155.63|0
1688116800000|2023-06-30 09:20:00|158.39|155.99|157.78|155.38|158.39|155.99|157.54|155.14|0
1688117100000|2023-06-30 09:25:00|157.66|155.26|157.87|155.47|157.87|155.47|156.93|154.53|0
1688117400000|2023-06-30 09:30:00|156.65|154.25|157.37|154.97|157.49|155.09|156.53|154.13|0
1688117700000|2023-06-30 09:35:00|157.49|155.09|157.49|155.09|157.73|155.33|157.24|154.84|0
1688118000000|2023-06-30 09:40:00|157.61|155.21|157.24|154.84|157.61|155.21|157.12|154.72|0
1688118300000|2023-06-30 09:45:00|157.36|154.96|157|154.6|157.36|154.96|156.88|154.48|0
1688118600000|2023-06-30 09:50:00|156.88|154.48|156.87|154.47|157|154.6|156.63|154.23|0
1688118900000|2023-06-30 09:55:00|157|154.6|157.48|155.08|157.48|155.08|156.75|154.35|0
1688119200000|2023-06-30 10:00:00|157.36|154.96|157.48|155.08|157.48|155.08|157.11|154.71|0
1688119500000|2023-06-30 10:05:00|157.6|155.2|156.51|154.11|157.6|155.2|156.39|153.99|0
1688119800000|2023-06-30 10:10:00|156.39|153.99|156.02|153.62|156.57|154.17|155.9|153.5|0
1688120100000|2023-06-30 10:15:00|156.14|153.74|156.26|153.86|156.38|153.98|155.9|153.5|0
1688120400000|2023-06-30 10:20:00|156.14|153.74|156.5|154.1|156.62|154.22|156.02|153.62|0
1688120700000|2023-06-30 10:25:00|156.38|153.98|156.38|153.98|156.5|154.1|156.14|153.74|0
1688121000000|2023-06-30 10:30:00|156.26|153.86|156.14|153.74|156.62|154.22|156.14|153.74|0
1688121300000|2023-06-30 10:35:00|156.26|153.86|156.13|153.73|156.38|153.98|156.01|153.61|0
1688121600000|2023-06-30 10:40:00|156.25|153.85|155.29|152.89|156.25|153.85|155.29|152.89|0
1688121900000|2023-06-30 10:45:00|155.41|153.01|154.81|152.41|155.53|153.13|154.81|152.41|0
1688122200000|2023-06-30 10:50:00|154.45|152.05|155.17|152.77|155.17|152.77|154.21|151.81|0
1688122500000|2023-06-30 10:55:00|155.29|152.89|155.4|153|155.4|153|155.04|152.64|0
1688122800000|2023-06-30 11:00:00|155.52|153.12|154.92|152.52|155.52|153.12|154.74|152.34|0
1688123100000|2023-06-30 11:05:00|155.16|152.76|155.52|153.12|155.52|153.12|155.16|152.76|0
1688123400000|2023-06-30 11:10:00|155.64|153.24|155.88|153.48|155.88|153.48|155.64|153.24|0
1688123700000|2023-06-30 11:15:00|155.76|153.36|156.12|153.72|156.36|153.96|155.76|153.36|0
1688124000000|2023-06-30 11:20:00|156|153.6|156.12|153.72|156.36|153.96|156|153.6|0
1688124300000|2023-06-30 11:25:00|156.36|153.96|156.24|153.84|156.36|153.96|156.12|153.72|0
1688124600000|2023-06-30 11:30:00|156.3|153.9|156|153.6|156.36|153.96|156|153.6|0
1688124900000|2023-06-30 11:35:00|155.88|153.48|156.48|154.08|156.48|154.08|155.88|153.48|0
1688125200000|2023-06-30 11:40:00|156.54|154.14|156.35|153.95|156.6|154.2|156.23|153.83|0
1688125500000|2023-06-30 11:45:00|156.48|154.08|156.47|154.07|156.6|154.2|156.23|153.83|0
1688125800000|2023-06-30 11:50:00|156.6|154.2|156.71|154.31|157.08|154.68|156.23|153.83|0
1688126100000|2023-06-30 11:55:00|156.59|154.19|156.35|153.95|156.66|154.26|156.23|153.83|0
1688126400000|2023-06-30 12:00:00|156.29|153.89|155.26|152.86|156.29|153.89|155.14|152.74|0
1688126700000|2023-06-30 12:05:00|155.14|152.74|154.78|152.38|155.5|153.1|154.78|152.38|0
1688127000000|2023-06-30 12:10:00|154.72|152.32|155.14|152.74|155.26|152.86|154.66|152.26|0
1688127300000|2023-06-30 12:15:00|155.26|152.86|155.14|152.74|155.26|152.86|154.78|152.38|0
1688127600000|2023-06-30 12:20:00|155.26|152.86|155.26|152.86|155.5|153.1|155.14|152.74|0
1688127900000|2023-06-30 12:25:00|155.14|152.74|155.2|152.8|155.5|153.1|154.78|152.38|0
1688128200000|2023-06-30 12:30:00|155.38|152.98|152.59|150.19|155.38|152.98|151.26|148.86|0
1688128500000|2023-06-30 12:35:00|152.47|150.07|152.94|150.54|153.89|151.49|151.83|149.43|0
1688128800000|2023-06-30 12:40:00|152.71|150.31|152.91|150.51|153.65|151.25|152.44|150.04|0
1688129100000|2023-06-30 12:45:00|152.8|150.4|152.68|150.28|153.62|151.22|152.68|150.28|0
1688129400000|2023-06-30 12:50:00|152.8|150.4|153.5|151.1|153.62|151.22|152.56|150.16|0
1688129700000|2023-06-30 12:55:00|153.62|151.22|152.56|150.16|153.62|151.22|152.56|150.16|0
1688130000000|2023-06-30 13:00:00|152.44|150.04|151.15|148.75|152.44|150.04|151.15|148.75|0
1688130300000|2023-06-30 13:05:00|151.03|148.63|150.91|148.51|151.03|148.63|150.1|147.7|0
1688130600000|2023-06-30 13:10:00|150.68|148.28|149.98|147.58|150.74|148.34|149.75|147.35|0
1688130900000|2023-06-30 13:15:00|150.21|147.81|149.98|147.58|150.56|148.16|149.75|147.35|0
1688131200000|2023-06-30 13:20:00|150.1|147.7|150.56|148.16|150.79|148.39|149.98|147.58|0
1688131500000|2023-06-30 13:25:00|150.79|148.39|150.56|148.16|150.97|148.57|149.75|147.35|0
1688131800000|2023-06-30 13:30:00|150.68|148.28|149.51|147.11|151.96|149.56|148.93|146.53|0
1688132100000|2023-06-30 13:35:00|149.28|146.88|148.58|146.18|150.09|147.69|148.58|146.18|0
1688132400000|2023-06-30 13:40:00|148.47|146.07|147.99|145.59|150.73|148.33|147.32|144.92|0
1688132700000|2023-06-30 13:45:00|148.1|145.7|147.19|144.79|149.82|147.42|147.07|144.67|0
1688133000000|2023-06-30 13:50:00|146.85|144.45|148.25|145.85|148.82|146.42|146.85|144.45|0
1688133300000|2023-06-30 13:55:00|148.14|145.74|148.36|145.96|148.36|145.96|146.88|144.48|0
1688133600000|2023-06-30 14:00:00|148.13|145.73|146.99|144.59|148.31|145.91|146.54|144.14|0
1688133900000|2023-06-30 14:05:00|146.77|144.37|146.09|143.69|147.11|144.71|146.09|143.69|0
1688134200000|2023-06-30 14:10:00|145.97|143.57|146.08|143.68|146.2|143.8|145.07|142.67|0
1688134500000|2023-06-30 14:15:00|145.86|143.46|144.51|142.11|145.86|143.46|144.51|142.11|0
1688134800000|2023-06-30 14:20:00|144.39|141.99|146.42|144.02|146.53|144.13|143.83|141.43|0
1688135100000|2023-06-30 14:25:00|146.53|144.13|145.29|142.89|146.53|144.13|145.18|142.78|0
1688135400000|2023-06-30 14:30:00|145.18|142.78|145.29|142.89|145.4|143|143.94|141.54|0
1688135700000|2023-06-30 14:35:00|145.4|143|146.87|144.47|147.89|145.49|145.4|143|0
1688136000000|2023-06-30 14:40:00|146.98|144.58|147.32|144.92|147.44|145.04|146.08|143.68|0
1688136300000|2023-06-30 14:45:00|147.44|145.04|149.15|146.75|149.26|146.86|146.75|144.35|0
1688136600000|2023-06-30 14:50:00|148.92|146.52|145.8|143.4|149.49|147.09|145.69|143.29|0
1688136900000|2023-06-30 14:55:00|145.69|143.29|146.14|143.74|146.82|144.42|145.35|142.95|0
1688137200000|2023-06-30 15:00:00|146.03|143.63|145.69|143.29|146.71|144.31|145.46|143.06|0
1688137500000|2023-06-30 15:05:00|145.57|143.17|144.89|142.49|146.03|143.63|144.89|142.49|0
1688137800000|2023-06-30 15:10:00|144.78|142.38|144.89|142.49|145.46|143.06|144.11|141.71|0
1688138100000|2023-06-30 15:15:00|144.78|142.38|144.78|142.38|145|142.6|144.33|141.93|0
1688138400000|2023-06-30 15:20:00|144.89|142.49|145.45|143.05|145.57|143.17|144.66|142.26|0
1688138700000|2023-06-30 15:25:00|145.57|143.17|146.02|143.62|146.7|144.3|145.45|143.05|0
1688139000000|2023-06-30 15:30:00|146.24|143.84|147.72|145.32|147.84|145.44|146.24|143.84|0
1688139300000|2023-06-30 15:35:00|147.84|145.44|147.95|145.55|147.95|145.55|146.92|144.52|0
1688139600000|2023-06-30 15:40:00|147.84|145.44|148.98|146.58|148.98|146.58|147.84|145.44|0
1688139900000|2023-06-30 15:45:00|148.87|146.47|148.29|145.89|149.09|146.69|148.06|145.66|0
1688140200000|2023-06-30 15:50:00|148.18|145.78|148.86|146.46|149.09|146.69|148.06|145.66|0
1688140500000|2023-06-30 15:55:00|148.98|146.58|147.14|144.74|149.09|146.69|147.14|144.74|0
1688140800000|2023-06-30 16:00:00|147.03|144.63|146.46|144.06|147.37|144.97|146.46|144.06|0
1688141100000|2023-06-30 16:05:00|146.57|144.17|147.83|145.43|147.94|145.54|146.23|143.83|0
1688141400000|2023-06-30 16:10:00|147.71|145.31|146.8|144.4|147.83|145.43|146.68|144.28|0
1688141700000|2023-06-30 16:15:00|146.91|144.51|145.89|143.49|146.91|144.51|145.89|143.49|0
1688142000000|2023-06-30 16:20:00|146|143.6|144.64|142.24|146|143.6|144.64|142.24|0
1688142300000|2023-06-30 16:25:00|144.53|142.13|144.42|142.02|145.09|142.69|144.42|142.02|0
1688142600000|2023-06-30 16:30:00|144.3|141.9|144.3|141.9|144.42|142.02|143.74|141.34|0
1688142900000|2023-06-30 16:35:00|144.19|141.79|144.19|141.79|144.53|142.13|143.74|141.34|0
1688143200000|2023-06-30 16:40:00|144.08|141.68|144.19|141.79|144.3|141.9|143.85|141.45|0
1688143500000|2023-06-30 16:45:00|144.08|141.68|143.29|140.89|144.19|141.79|142.95|140.55|0
1688143800000|2023-06-30 16:50:00|143.18|140.78|142.62|140.22|143.51|141.11|142.62|140.22|0
1688144100000|2023-06-30 16:55:00|142.51|140.11|142.6|140.2|144.15|141.75|142.15|139.75|0
1688144400000|2023-06-30 17:00:00|142.49|140.09|143.15|140.75|143.6|141.2|142.26|139.86|0
1688144700000|2023-06-30 17:05:00|143.27|140.87|142.71|140.31|143.27|140.87|142.15|139.75|0
1688145000000|2023-06-30 17:10:00|142.82|140.42|142.93|140.53|143.15|140.75|142.26|139.86|0
1688145300000|2023-06-30 17:15:00|142.82|140.42|142.7|140.3|143.04|140.64|142.37|139.97|0
1688145600000|2023-06-30 17:20:00|142.59|140.19|142.59|140.19|143.15|140.75|142.37|139.97|0
1688145900000|2023-06-30 17:25:00|142.7|140.3|142.37|139.97|142.81|140.41|142.25|139.85|0
1688146200000|2023-06-30 17:30:00|142.25|139.85|140.92|138.52|142.37|139.97|140.59|138.19|0
1688146500000|2023-06-30 17:35:00|140.81|138.41|142.14|139.74|142.14|139.74|140.7|138.3|0
1688146800000|2023-06-30 17:40:00|142.25|139.85|142.25|139.85|142.7|140.3|141.81|139.41|0
1688147100000|2023-06-30 17:45:00|142.14|139.74|141.03|138.63|142.58|140.18|141.03|138.63|0
1688147400000|2023-06-30 17:50:00|141.14|138.74|141.58|139.18|141.58|139.18|141.03|138.63|0
1688147700000|2023-06-30 17:55:00|141.47|139.07|141.14|138.74|141.91|139.51|141.14|138.74|0
1688148000000|2023-06-30 18:00:00|141.03|138.63|141.25|138.85|141.47|139.07|140.58|138.18|0
1688148300000|2023-06-30 18:05:00|141.13|138.73|140.69|138.29|141.13|138.73|140.47|138.07|0
1688148600000|2023-06-30 18:10:00|140.8|138.4|141.46|139.06|141.8|139.4|140.8|138.4|0
1688148900000|2023-06-30 18:15:00|141.35|138.95|141.24|138.84|141.35|138.95|140.58|138.18|0
1688149200000|2023-06-30 18:20:00|141.35|138.95|141.35|138.95|141.68|139.28|141.13|138.73|0
1688149500000|2023-06-30 18:25:00|141.46|139.06|139.91|137.51|141.57|139.17|139.7|137.3|0
1688149800000|2023-06-30 18:30:00|139.8|137.4|140.46|138.06|141.01|138.61|139.8|137.4|0
1688150100000|2023-06-30 18:35:00|140.35|137.95|139.91|137.51|140.68|138.28|139.91|137.51|0
1688150400000|2023-06-30 18:40:00|140.02|137.62|140.02|137.62|140.68|138.28|139.91|137.51|0
1688150700000|2023-06-30 18:45:00|140.13|137.73|140.35|137.95|141.23|138.83|140.02|137.62|0
1688151000000|2023-06-30 18:50:00|140.46|138.06|140.46|138.06|140.68|138.28|139.91|137.51|0
1688151300000|2023-06-30 18:55:00|140.35|137.95|140.68|138.28|141.78|139.38|140.35|137.95|0
1688151600000|2023-06-30 19:00:00|140.45|138.05|141.12|138.72|141.56|139.16|140.34|137.94|0
1688151900000|2023-06-30 19:05:00|141.23|138.83|141.22|138.82|141.89|139.49|140.78|138.38|0
1688152200000|2023-06-30 19:10:00|141.11|138.71|140.01|137.61|141.33|138.93|140.01|137.61|0
1688152500000|2023-06-30 19:15:00|139.9|137.5|140.34|137.94|140.45|138.05|139.57|137.17|0
1688152800000|2023-06-30 19:20:00|140.45|138.05|140.89|138.49|141.55|139.15|140.45|138.05|0
1688153100000|2023-06-30 19:25:00|141.11|138.71|140|137.6|141.22|138.82|140|137.6|0
1688153400000|2023-06-30 19:30:00|140.11|137.71|140.22|137.82|140.89|138.49|139.9|137.5|0
1688153700000|2023-06-30 19:35:00|140.33|137.93|139.45|137.05|140.44|138.04|139.12|136.72|0
1688154000000|2023-06-30 19:40:00|139.56|137.16|140.44|138.04|140.88|138.48|139.34|136.94|0
1688154300000|2023-06-30 19:45:00|140.77|138.37|140.77|138.37|141.65|139.25|140.55|138.15|0
1688154600000|2023-06-30 19:50:00|140.99|138.59|139.01|136.61|141.1|138.7|138.9|136.5|0
1688154900000|2023-06-30 19:55:00|138.9|136.5|143.54|141.14|143.54|141.14|138.9|136.5|0
1688155200000|2023-06-30 20:00:00|143.88|141.48|144.78|142.38|146.25|143.85|143.54|141.14|0
1688155500000|2023-06-30 20:05:00|144.89|142.49|144.32|141.92|145|142.6|143.88|141.48|0
1688155800000|2023-06-30 20:10:00|144.21|141.81|145.45|143.05|145.45|143.05|144.1|141.7|0
1688343300000|2023-07-03 00:15:00|144.2|141.4|144.48|141.68|144.53|141.73|144.2|141.4|0
1688343600000|2023-07-03 00:20:00|144.42|141.62|144.64|141.84|144.65|141.85|144.31|141.51|0
1688343900000|2023-07-03 00:25:00|144.53|141.73|144.53|141.73|144.64|141.84|144.2|141.4|0
1688344200000|2023-07-03 00:30:00|144.59|141.79|144.53|141.73|144.64|141.84|144.19|141.39|0
1688344500000|2023-07-03 00:35:00|144.48|141.68|144.42|141.62|144.64|141.84|144.3|141.5|0
1688344800000|2023-07-03 00:40:00|144.3|141.5|144.53|141.73|144.64|141.84|144.3|141.5|0
1688345100000|2023-07-03 00:45:00|144.41|141.61|144.81|142.01|144.97|142.17|144.3|141.5|0
1688345400000|2023-07-03 00:50:00|144.75|141.95|144.63|141.83|144.75|141.95|144.52|141.72|0
1688345700000|2023-07-03 00:55:00|144.69|141.89|144.52|141.72|144.75|141.95|144.52|141.72|0
1688346000000|2023-07-03 01:00:00|144.63|141.83|144.86|142.06|144.97|142.17|144.52|141.72|0
1688346300000|2023-07-03 01:05:00|144.74|141.94|144.74|141.94|144.97|142.17|144.74|141.94|0
1688346600000|2023-07-03 01:10:00|144.85|142.05|144.74|141.94|144.97|142.17|144.74|141.94|0
1688346900000|2023-07-03 01:15:00|144.63|141.83|144.51|141.71|144.63|141.83|144.07|141.27|0
1688347200000|2023-07-03 01:20:00|144.63|141.83|144.51|141.71|144.74|141.94|144.51|141.71|0
1688347500000|2023-07-03 01:25:00|144.4|141.6|144.51|141.71|144.51|141.71|144.4|141.6|0
1688347800000|2023-07-03 01:30:00|144.4|141.6|143.95|141.15|144.4|141.6|143.73|140.93|0
1688348100000|2023-07-03 01:35:00|143.9|141.1|143.84|141.04|143.95|141.15|143.5|140.7|0
1688348400000|2023-07-03 01:40:00|143.72|140.92|143.72|140.92|143.83|141.03|143.28|140.48|0
1688348700000|2023-07-03 01:45:00|143.83|141.03|144.06|141.26|144.17|141.37|143.72|140.92|0
1688349000000|2023-07-03 01:50:00|144.17|141.37|144.22|141.42|144.39|141.59|144.17|141.37|0
1688349300000|2023-07-03 01:55:00|144.17|141.37|144.05|141.25|144.28|141.48|143.83|141.03|0
1688349600000|2023-07-03 02:00:00|143.94|141.14|143.94|141.14|144.28|141.48|143.83|141.03|0
1688349900000|2023-07-03 02:05:00|144.05|141.25|143.94|141.14|144.27|141.47|143.83|141.03|0
1688350200000|2023-07-03 02:10:00|143.83|141.03|143.82|141.02|143.83|141.03|143.6|140.8|0
1688350500000|2023-07-03 02:15:00|143.71|140.91|144.1|141.3|144.16|141.36|143.71|140.91|0
1688350800000|2023-07-03 02:20:00|144.05|141.25|144.27|141.47|144.27|141.47|144.05|141.25|0
1688351100000|2023-07-03 02:25:00|144.33|141.53|143.93|141.13|144.38|141.58|143.93|141.13|0
1688351400000|2023-07-03 02:30:00|144.04|141.24|144.27|141.47|144.27|141.47|143.93|141.13|0
1688351700000|2023-07-03 02:35:00|144.15|141.35|144.04|141.24|144.27|141.47|144.04|141.24|0
1688352000000|2023-07-03 02:40:00|143.93|141.13|144.26|141.46|144.37|141.57|143.93|141.13|0
1688352300000|2023-07-03 02:45:00|144.15|141.35|144.26|141.46|144.37|141.57|144.15|141.35|0
1688352600000|2023-07-03 02:50:00|144.15|141.35|143.7|140.9|144.15|141.35|143.7|140.9|0
1688352900000|2023-07-03 02:55:00|143.81|141.01|143.81|141.01|144.03|141.23|143.7|140.9|0
1688353200000|2023-07-03 03:00:00|143.92|141.12|143.92|141.12|144.03|141.23|143.81|141.01|0
1688353500000|2023-07-03 03:05:00|144.03|141.23|143.92|141.12|144.03|141.23|143.81|141.01|0
1688353800000|2023-07-03 03:10:00|144.03|141.23|144.03|141.23|144.14|141.34|144.03|141.23|0
1688354100000|2023-07-03 03:15:00|144.14|141.34|144.36|141.56|144.36|141.56|144.03|141.23|0
1688354400000|2023-07-03 03:20:00|144.25|141.45|143.8|141|144.25|141.45|143.8|141|0
1688354700000|2023-07-03 03:25:00|143.91|141.11|143.46|140.66|143.91|141.11|143.35|140.55|0
1688355000000|2023-07-03 03:30:00|143.35|140.55|143.46|140.66|143.58|140.78|143.24|140.44|0
1688355300000|2023-07-03 03:35:00|143.57|140.77|143.46|140.66|143.57|140.77|143.46|140.66|0
1688355600000|2023-07-03 03:40:00|143.41|140.61|143.24|140.44|143.41|140.61|143.13|140.33|0
1688355900000|2023-07-03 03:45:00|143.12|140.32|143.46|140.66|143.57|140.77|143.12|140.32|0
1688356200000|2023-07-03 03:50:00|143.68|140.88|143.34|140.54|143.79|140.99|143.34|140.54|0
1688356500000|2023-07-03 03:55:00|143.23|140.43|143.34|140.54|143.45|140.65|143.23|140.43|0
1688356800000|2023-07-03 04:00:00|143.45|140.65|143.34|140.54|143.57|140.77|143.34|140.54|0
1688357100000|2023-07-03 04:05:00|143.45|140.65|143.56|140.76|143.67|140.87|143.45|140.65|0
1688357400000|2023-07-03 04:10:00|143.45|140.65|143.45|140.65|143.56|140.76|143.45|140.65|0
1688357700000|2023-07-03 04:15:00|143.34|140.54|143.73|140.93|143.78|140.98|143.34|140.54|0
1688358000000|2023-07-03 04:20:00|143.67|140.87|143.45|140.65|143.78|140.98|143.45|140.65|0
1688358300000|2023-07-03 04:25:00|143.33|140.53|143.33|140.53|143.45|140.65|143.22|140.42|0
1688358600000|2023-07-03 04:30:00|143.22|140.42|143.22|140.42|143.44|140.64|143.22|140.42|0
1688358900000|2023-07-03 04:35:00|143.33|140.53|143.22|140.42|143.33|140.53|143.22|140.42|0
1688359200000|2023-07-03 04:40:00|143.28|140.48|143.22|140.42|143.33|140.53|143.11|140.31|0
1688359500000|2023-07-03 04:45:00|143.1|140.3|142.99|140.19|143.22|140.42|142.88|140.08|0
1688359800000|2023-07-03 04:50:00|143.1|140.3|143.32|140.52|143.44|140.64|142.99|140.19|0
1688360100000|2023-07-03 04:55:00|143.27|140.47|143.21|140.41|143.27|140.47|143.1|140.3|0
1688360400000|2023-07-03 05:00:00|143.27|140.47|143.54|140.74|143.55|140.75|143.27|140.47|0
1688360700000|2023-07-03 05:05:00|143.43|140.63|143.54|140.74|143.54|140.74|143.21|140.41|0
1688361000000|2023-07-03 05:10:00|143.65|140.85|143.65|140.85|143.65|140.85|143.49|140.69|0
1688361300000|2023-07-03 05:15:00|143.76|140.96|143.43|140.63|143.76|140.96|143.43|140.63|0
1688361600000|2023-07-03 05:20:00|143.54|140.74|143.54|140.74|143.71|140.91|143.43|140.63|0
1688361900000|2023-07-03 05:25:00|143.48|140.68|142.98|140.18|143.54|140.74|142.98|140.18|0
1688362200000|2023-07-03 05:30:00|143.09|140.29|143.15|140.35|143.2|140.4|142.76|139.96|0
1688362500000|2023-07-03 05:35:00|143.09|140.29|143.42|140.62|143.53|140.73|142.98|140.18|0
1688362800000|2023-07-03 05:40:00|143.53|140.73|143.53|140.73|143.64|140.84|143.53|140.73|0
1688363100000|2023-07-03 05:45:00|143.64|140.84|143.53|140.73|143.75|140.95|143.53|140.73|0
1688363400000|2023-07-03 05:50:00|143.64|140.84|143.42|140.62|143.7|140.9|143.42|140.62|0
1688363700000|2023-07-03 05:55:00|143.53|140.73|143.75|140.95|143.75|140.95|143.42|140.62|0
1688364000000|2023-07-03 06:00:00|143.86|141.06|144.76|141.96|144.87|142.07|143.86|141.06|0
1688364300000|2023-07-03 06:05:00|144.61|142.21|144.22|141.82|144.78|142.38|144.22|141.82|0
1688364600000|2023-07-03 06:10:00|144.28|141.88|144.44|142.04|144.55|142.15|144.1|141.7|0
1688364900000|2023-07-03 06:15:00|144.55|142.15|143.34|140.94|144.66|142.26|143.34|140.94|0
1688365200000|2023-07-03 06:20:00|143.23|140.83|143.12|140.72|143.45|141.05|143.01|140.61|0
1688365500000|2023-07-03 06:25:00|143.01|140.61|142.33|139.93|143.23|140.83|142.22|139.82|0
1688365800000|2023-07-03 06:30:00|142.28|139.88|142.33|139.93|142.56|140.16|142.28|139.88|0
1688366100000|2023-07-03 06:35:00|142.22|139.82|142.66|140.26|142.66|140.26|142.22|139.82|0
1688366400000|2023-07-03 06:40:00|142.55|140.15|142.55|140.15|142.66|140.26|142.44|140.04|0
1688366700000|2023-07-03 06:45:00|142.44|140.04|142.33|139.93|142.66|140.26|142.33|139.93|0
1688367000000|2023-07-03 06:50:00|142.21|139.81|142.44|140.04|142.66|140.26|142.21|139.81|0
1688367300000|2023-07-03 06:55:00|142.55|140.15|142.88|140.48|142.99|140.59|142.32|139.92|0
1688367600000|2023-07-03 07:00:00|142.66|140.26|142.27|139.87|142.77|140.37|142.1|139.7|0
1688367900000|2023-07-03 07:05:00|142.32|139.92|142.77|140.37|142.88|140.48|142.21|139.81|0
1688368200000|2023-07-03 07:10:00|142.71|140.31|142.43|140.03|142.71|140.31|142.21|139.81|0
1688368500000|2023-07-03 07:15:00|142.32|139.92|142.09|139.69|142.49|140.09|141.98|139.58|0
1688368800000|2023-07-03 07:20:00|142.32|139.92|142.2|139.8|142.48|140.08|141.87|139.47|0
1688369100000|2023-07-03 07:25:00|142.26|139.86|141.98|139.58|142.87|140.47|141.98|139.58|0
1688369400000|2023-07-03 07:30:00|141.92|139.52|142.42|140.02|142.53|140.13|141.75|139.35|0
1688369700000|2023-07-03 07:35:00|142.48|140.08|142.31|139.91|142.64|140.24|142.2|139.8|0
1688370000000|2023-07-03 07:40:00|142.42|140.02|141.97|139.57|142.59|140.19|141.86|139.46|0
1688370300000|2023-07-03 07:45:00|141.92|139.52|142.08|139.68|142.31|139.91|141.86|139.46|0
1688370600000|2023-07-03 07:50:00|142.03|139.63|142.08|139.68|142.19|139.79|141.86|139.46|0
1688370900000|2023-07-03 07:55:00|141.97|139.57|141.74|139.34|142.19|139.79|141.74|139.34|0
1688371200000|2023-07-03 08:00:00|141.86|139.46|141.41|139.01|141.97|139.57|141.19|138.79|0
1688371500000|2023-07-03 08:05:00|141.36|138.96|141.52|139.12|141.63|139.23|141.19|138.79|0
1688371800000|2023-07-03 08:10:00|141.41|139.01|141.07|138.67|141.41|139.01|140.63|138.23|0
1688372100000|2023-07-03 08:15:00|140.96|138.56|140.85|138.45|141.41|139.01|140.85|138.45|0
1688372400000|2023-07-03 08:20:00|140.96|138.56|141.63|139.23|141.63|139.23|140.74|138.34|0
1688372700000|2023-07-03 08:25:00|141.74|139.34|141.29|138.89|141.96|139.56|141.07|138.67|0
1688373000000|2023-07-03 08:30:00|141.18|138.78|140.73|138.33|141.4|139|140.62|138.22|0
1688373300000|2023-07-03 08:35:00|140.62|138.22|140.4|138|140.84|138.44|140.4|138|0
1688373600000|2023-07-03 08:40:00|140.51|138.11|140.4|138|140.73|138.33|140.4|138|0
1688373900000|2023-07-03 08:45:00|140.51|138.11|140.62|138.22|140.84|138.44|140.29|137.89|0
1688374200000|2023-07-03 08:50:00|140.73|138.33|140.73|138.33|140.73|138.33|140.51|138.11|0
1688374500000|2023-07-03 08:55:00|140.84|138.44|140.84|138.44|141.06|138.66|140.84|138.44|0
1688374800000|2023-07-03 09:00:00|140.95|138.55|141.06|138.66|141.06|138.66|140.72|138.32|0
1688375100000|2023-07-03 09:05:00|140.94|138.54|141.28|138.88|141.39|138.99|140.94|138.54|0
1688375400000|2023-07-03 09:10:00|141.39|138.99|141.33|138.93|141.5|139.1|141.05|138.65|0
1688375700000|2023-07-03 09:15:00|141.39|138.99|141.16|138.76|141.39|138.99|141.05|138.65|0
1688376000000|2023-07-03 09:20:00|141.27|138.87|141.16|138.76|141.5|139.1|141.16|138.76|0
1688376300000|2023-07-03 09:25:00|141.27|138.87|141.16|138.76|141.27|138.87|141.16|138.76|0
1688376600000|2023-07-03 09:30:00|141.27|138.87|141.49|139.09|141.71|139.31|141.16|138.76|0
1688376900000|2023-07-03 09:35:00|141.55|139.15|141.38|138.98|141.6|139.2|141.27|138.87|0
1688377200000|2023-07-03 09:40:00|141.44|139.04|141.71|139.31|141.82|139.42|141.44|139.04|0
1688377500000|2023-07-03 09:45:00|141.77|139.37|141.6|139.2|141.82|139.42|141.6|139.2|0
1688377800000|2023-07-03 09:50:00|141.49|139.09|141.6|139.2|141.71|139.31|141.37|138.97|0
1688378100000|2023-07-03 09:55:00|141.48|139.08|141.48|139.08|141.82|139.42|141.37|138.97|0
1688378400000|2023-07-03 10:00:00|141.59|139.19|141.48|139.08|141.7|139.3|141.04|138.64|0
1688378700000|2023-07-03 10:05:00|141.54|139.14|141.7|139.3|142.71|140.31|141.37|138.97|0
1688379000000|2023-07-03 10:10:00|141.65|139.25|141.81|139.41|141.92|139.52|141.48|139.08|0
1688379300000|2023-07-03 10:15:00|141.7|139.3|140.92|138.52|141.7|139.3|140.59|138.19|0
1688379600000|2023-07-03 10:20:00|140.98|138.58|140.48|138.08|140.98|138.58|140.25|137.85|0
1688379900000|2023-07-03 10:25:00|140.36|137.96|140.03|137.63|140.36|137.96|139.81|137.41|0
1688380200000|2023-07-03 10:30:00|140.25|137.85|140.03|137.63|140.25|137.85|140.03|137.63|0
1688380500000|2023-07-03 10:35:00|140.14|137.74|140.25|137.85|140.36|137.96|139.92|137.52|0
1688380800000|2023-07-03 10:40:00|140.36|137.96|140.36|137.96|140.58|138.18|140.14|137.74|0
1688381100000|2023-07-03 10:45:00|140.58|138.18|140.69|138.29|141.02|138.62|140.58|138.18|0
1688381400000|2023-07-03 10:50:00|140.58|138.18|140.58|138.18|140.91|138.51|140.58|138.18|0
1688381700000|2023-07-03 10:55:00|140.63|138.23|141.35|138.95|141.46|139.06|140.58|138.18|0
1688382000000|2023-07-03 11:00:00|141.24|138.84|141.24|138.84|141.68|139.28|141.13|138.73|0
1688382300000|2023-07-03 11:05:00|141.19|138.79|141.68|139.28|141.79|139.39|141.19|138.79|0
1688382600000|2023-07-03 11:10:00|141.63|139.23|141.9|139.5|142.13|139.73|141.46|139.06|0
1688382900000|2023-07-03 11:15:00|141.79|139.39|141.9|139.5|142.01|139.61|141.68|139.28|0
1688383200000|2023-07-03 11:20:00|142.01|139.61|141.57|139.17|142.01|139.61|141.57|139.17|0
1688383500000|2023-07-03 11:25:00|141.45|139.05|141.84|139.44|141.84|139.44|141.4|139|0
1688383800000|2023-07-03 11:30:00|141.9|139.5|142.68|140.28|142.68|140.28|141.79|139.39|0
1688384100000|2023-07-03 11:35:00|142.74|140.34|142.57|140.17|142.79|140.39|142.34|139.94|0
1688384400000|2023-07-03 11:40:00|142.45|140.05|143.24|140.84|143.46|141.06|142.45|140.05|0
1688384700000|2023-07-03 11:45:00|143.35|140.95|143.23|140.83|143.46|141.06|143.12|140.72|0
1688385000000|2023-07-03 11:50:00|143.35|140.95|143.57|141.17|143.68|141.28|143.23|140.83|0
1688385300000|2023-07-03 11:55:00|143.68|141.28|143.46|141.06|143.79|141.39|143.12|140.72|0
1688385600000|2023-07-03 12:00:00|143.34|140.94|143.68|141.28|144.02|141.62|143.12|140.72|0
1688385900000|2023-07-03 12:05:00|143.79|141.39|143.68|141.28|143.9|141.5|143.57|141.17|0
1688386200000|2023-07-03 12:10:00|143.56|141.16|143.79|141.39|143.79|141.39|143.11|140.71|0
1688386500000|2023-07-03 12:15:00|143.68|141.28|143.45|141.05|143.9|141.5|143.34|140.94|0
1688386800000|2023-07-03 12:20:00|143.56|141.16|143|140.6|143.56|141.16|142.89|140.49|0
1688387100000|2023-07-03 12:25:00|142.89|140.49|143.11|140.71|143.22|140.82|142.88|140.48|0
1688387400000|2023-07-03 12:30:00|143.22|140.82|143.78|141.38|143.89|141.49|143.22|140.82|0
1688387700000|2023-07-03 12:35:00|143.89|141.49|143.89|141.49|144.23|141.83|143.44|141.04|0
1688388000000|2023-07-03 12:40:00|144|141.6|144.23|141.83|144.34|141.94|143.78|141.38|0
1688388300000|2023-07-03 12:45:00|144.12|141.72|143.89|141.49|144.23|141.83|143.78|141.38|0
1688388600000|2023-07-03 12:50:00|143.83|141.43|143.32|140.92|144|141.6|143.32|140.92|0
1688388900000|2023-07-03 12:55:00|143.21|140.81|143.55|141.15|143.55|141.15|142.99|140.59|0
1688389200000|2023-07-03 13:00:00|143.44|141.04|143.32|140.92|143.66|141.26|143.1|140.7|0
1688389500000|2023-07-03 13:05:00|143.43|141.03|142.98|140.58|143.43|141.03|142.98|140.58|0
1688389800000|2023-07-03 13:10:00|142.87|140.47|143.54|141.14|143.54|141.14|142.65|140.25|0
1688390100000|2023-07-03 13:15:00|143.43|141.03|144.22|141.82|144.33|141.93|143.43|141.03|0
1688390400000|2023-07-03 13:20:00|144.33|141.93|144.1|141.7|144.56|142.16|143.99|141.59|0
1688390700000|2023-07-03 13:25:00|144.22|141.82|144.33|141.93|144.89|142.49|143.88|141.48|0
1688391000000|2023-07-03 13:30:00|144.78|142.38|143.54|141.14|145.8|143.4|143.54|141.14|0
1688391300000|2023-07-03 13:35:00|143.65|141.25|143.76|141.36|143.87|141.47|143.09|140.69|0
1688391600000|2023-07-03 13:40:00|143.65|141.25|142.52|140.12|144.44|142.04|142.47|140.07|0
1688391900000|2023-07-03 13:45:00|142.41|140.01|142.75|140.35|143.64|141.24|141.85|139.45|0
1688392200000|2023-07-03 13:50:00|142.86|140.46|143.42|141.02|143.64|141.24|142.41|140.01|0
1688392500000|2023-07-03 13:55:00|143.53|141.13|142.63|140.23|143.64|141.24|142.07|139.67|0
1688392800000|2023-07-03 14:00:00|142.18|139.78|142.07|139.67|142.97|140.57|141.4|139|0
1688393100000|2023-07-03 14:05:00|141.96|139.56|141.4|139|142.52|140.12|141.4|139|0
1688393400000|2023-07-03 14:10:00|141.51|139.11|142.29|139.89|142.85|140.45|141.51|139.11|0
1688393700000|2023-07-03 14:15:00|142.63|140.23|142.96|140.56|143.07|140.67|141.95|139.55|0
1688394000000|2023-07-03 14:20:00|142.85|140.45|142.18|139.78|143.86|141.46|142.18|139.78|0
1688394300000|2023-07-03 14:25:00|142.06|139.66|141.89|139.49|142.51|140.11|141.84|139.44|0
1688394600000|2023-07-03 14:30:00|141.78|139.38|142|139.6|142.9|140.5|141.56|139.16|0
1688394900000|2023-07-03 14:35:00|141.89|139.49|143.01|140.61|143.23|140.83|141.78|139.38|0
1688395200000|2023-07-03 14:40:00|142.9|140.5|143.12|140.72|143.91|141.51|142.67|140.27|0
1688395500000|2023-07-03 14:45:00|143.23|140.83|142.89|140.49|143.57|141.17|142.89|140.49|0
1688395800000|2023-07-03 14:50:00|143.01|140.61|142.33|139.93|143.91|141.51|142.33|139.93|0
1688396100000|2023-07-03 14:55:00|142.22|139.82|143.23|140.83|143.56|141.16|142.11|139.71|0
1688396400000|2023-07-03 15:00:00|143.11|140.71|142.78|140.38|143.34|140.94|142.33|139.93|0
1688396700000|2023-07-03 15:05:00|142.89|140.49|141.77|139.37|142.89|140.49|141.55|139.15|0
1688397000000|2023-07-03 15:10:00|141.66|139.26|141.54|139.14|142.1|139.7|141.43|139.03|0
1688397300000|2023-07-03 15:15:00|141.65|139.25|142.1|139.7|142.44|140.04|141.43|139.03|0
1688397600000|2023-07-03 15:20:00|142.21|139.81|141.65|139.25|142.32|139.92|141.65|139.25|0
1688397900000|2023-07-03 15:25:00|141.76|139.36|141.65|139.25|142.43|140.03|141.54|139.14|0
1688398200000|2023-07-03 15:30:00|141.54|139.14|141.54|139.14|142.1|139.7|141.32|138.92|0
1688398500000|2023-07-03 15:35:00|141.65|139.25|141.42|139.02|141.98|139.58|141.2|138.8|0
1688398800000|2023-07-03 15:40:00|141.54|139.14|141.42|139.02|141.76|139.36|140.98|138.58|0
1688399100000|2023-07-03 15:45:00|141.53|139.13|141.42|139.02|141.76|139.36|141.09|138.69|0
1688399400000|2023-07-03 15:50:00|141.31|138.91|140.97|138.57|141.64|139.24|140.97|138.57|0
1688399700000|2023-07-03 15:55:00|141.08|138.68|141.31|138.91|141.64|139.24|140.97|138.57|0
1688400000000|2023-07-03 16:00:00|141.19|138.79|141.19|138.79|141.31|138.91|140.97|138.57|0
1688400300000|2023-07-03 16:05:00|141.3|138.9|141.3|138.9|141.64|139.24|140.97|138.57|0
1688400600000|2023-07-03 16:10:00|141.19|138.79|140.74|138.34|141.41|139.01|140.63|138.23|0
1688400900000|2023-07-03 16:15:00|140.63|138.23|140.63|138.23|141.3|138.9|140.63|138.23|0
1688401200000|2023-07-03 16:20:00|140.74|138.34|140.3|137.9|140.74|138.34|140.19|137.79|0
1688401500000|2023-07-03 16:25:00|140.19|137.79|140.08|137.68|140.52|138.12|139.86|137.46|0
1688401800000|2023-07-03 16:30:00|140.07|137.67|140.18|137.78|140.52|138.12|139.96|137.56|0
1688402100000|2023-07-03 16:35:00|140.07|137.67|140.18|137.78|140.4|138|139.96|137.56|0
1688402400000|2023-07-03 16:40:00|140.29|137.89|140.07|137.67|140.4|138|139.96|137.56|0
1688402700000|2023-07-03 16:45:00|139.96|137.56|139.85|137.45|140.51|138.11|139.74|137.34|0
1688403000000|2023-07-03 16:50:00|139.96|137.56|139.85|137.45|140.73|138.33|139.3|136.9|0
1688403300000|2023-07-03 16:55:00|139.74|137.34|139.95|137.55|140.29|137.89|139.18|136.78|0
1688403600000|2023-07-03 17:00:00|140.18|137.78|140.79|138.39|141.17|138.77|140.18|137.78|0
1688403900000|2023-07-03 17:05:00|140.95|138.55|141.17|138.77|141.28|138.88|140.73|138.33|0
1688404200000|2023-07-03 17:10:00|141.06|138.66|141.3|138.9|141.6|139.2|140.28|137.88|0
1688404500000|2023-07-03 17:15:00|141.32|138.92|141.59|139.19|141.67|139.27|141.31|138.91|0
1688404800000|2023-07-03 17:20:00|141.58|139.18|141.11|138.71|141.59|139.19|141.1|138.7|0
1688405100000|2023-07-03 17:25:00|141.21|138.81|141.48|139.08|141.48|139.08|141.21|138.81|0
1688405700000|2023-07-03 17:35:00|141.47|139.07|141.38|138.98|141.47|139.07|141.23|138.83|0
1688406000000|2023-07-03 17:40:00|141.39|138.99|141.42|139.02|141.43|139.03|141.38|138.98|0
1688406300000|2023-07-03 17:45:00|141.46|139.06|141.46|139.06|141.46|139.06|141.46|139.06|0
1688453100000|2023-07-04 06:45:00|141.66|139.26|141.55|139.15|141.66|139.26|141.49|139.09|0
1688453400000|2023-07-04 06:50:00|141.66|139.26|141.21|138.81|141.66|139.26|141.1|138.7|0
1688453700000|2023-07-04 06:55:00|141.16|138.76|140.88|138.48|141.21|138.81|140.88|138.48|0
1688454000000|2023-07-04 07:00:00|140.77|138.37|140.88|138.48|140.88|138.48|140.44|138.04|0
1688454300000|2023-07-04 07:05:00|140.82|138.42|140.82|138.42|141.1|138.7|140.65|138.25|0
1688454600000|2023-07-04 07:10:00|140.88|138.48|141.1|138.7|141.21|138.81|140.82|138.42|0
1688454900000|2023-07-04 07:15:00|141.04|138.64|141.09|138.69|141.1|138.7|140.76|138.36|0
1688455200000|2023-07-04 07:20:00|141.04|138.64|141.31|138.91|141.42|139.02|140.87|138.47|0
1688455500000|2023-07-04 07:25:00|141.2|138.8|141.2|138.8|141.42|139.02|141.04|138.64|0
1688455800000|2023-07-04 07:30:00|141.09|138.69|140.98|138.58|141.2|138.8|140.93|138.53|0
1688456100000|2023-07-04 07:35:00|141.09|138.69|140.64|138.24|141.09|138.69|140.59|138.19|0
1688456400000|2023-07-04 07:40:00|140.53|138.13|140.2|137.8|140.87|138.47|140.2|137.8|0
1688456700000|2023-07-04 07:45:00|140.26|137.86|140.53|138.13|140.64|138.24|140.2|137.8|0
1688457000000|2023-07-04 07:50:00|140.42|138.02|140.75|138.35|140.86|138.46|140.42|138.02|0
1688457300000|2023-07-04 07:55:00|140.7|138.3|140.53|138.13|140.75|138.35|140.42|138.02|0
1688457600000|2023-07-04 08:00:00|140.58|138.18|140.75|138.35|140.75|138.35|140.58|138.18|0
1688457900000|2023-07-04 08:05:00|140.64|138.24|141.08|138.68|141.19|138.79|140.64|138.24|0
1688458200000|2023-07-04 08:10:00|140.97|138.57|140.85|138.45|141.08|138.68|140.8|138.4|0
1688458500000|2023-07-04 08:15:00|140.96|138.56|141.07|138.67|141.07|138.67|140.85|138.45|0
1688458800000|2023-07-04 08:20:00|140.96|138.56|140.85|138.45|141.02|138.62|140.74|138.34|0
1688459100000|2023-07-04 08:25:00|140.74|138.34|140.96|138.56|140.96|138.56|140.63|138.23|0
1688459400000|2023-07-04 08:30:00|140.85|138.45|141.51|139.11|141.51|139.11|140.85|138.45|0
1688459700000|2023-07-04 08:35:00|141.4|139|141.62|139.22|141.84|139.44|141.4|139|0
1688460000000|2023-07-04 08:40:00|141.57|139.17|142.06|139.66|142.18|139.78|141.57|139.17|0
1688460300000|2023-07-04 08:45:00|142.12|139.72|142.4|140|142.4|140|141.95|139.55|0
1688460600000|2023-07-04 08:50:00|142.34|139.94|142.51|140.11|142.51|140.11|142.28|139.88|0
1688460900000|2023-07-04 08:55:00|142.39|139.99|142.5|140.1|142.73|140.33|142.28|139.88|0
1688461200000|2023-07-04 09:00:00|142.62|140.22|142.5|140.1|142.62|140.22|142.39|139.99|0
1688461500000|2023-07-04 09:05:00|142.39|139.99|142.39|139.99|142.5|140.1|142.17|139.77|0
1688461800000|2023-07-04 09:10:00|142.28|139.88|142.39|139.99|142.5|140.1|142.28|139.88|0
1688462100000|2023-07-04 09:15:00|142.28|139.88|142.39|139.99|142.5|140.1|142.16|139.76|0
1688462400000|2023-07-04 09:20:00|142.44|140.04|142.16|139.76|142.44|140.04|142.16|139.76|0
1688462700000|2023-07-04 09:25:00|142.27|139.87|142.22|139.82|142.27|139.87|141.94|139.54|0
1688463000000|2023-07-04 09:30:00|142.27|139.87|142.77|140.37|142.77|140.37|142.16|139.76|0
1688463300000|2023-07-04 09:35:00|142.72|140.32|142.49|140.09|142.72|140.32|142.38|139.98|0
1688463600000|2023-07-04 09:40:00|142.38|139.98|142.82|140.42|142.82|140.42|142.38|139.98|0
1688463900000|2023-07-04 09:45:00|142.71|140.31|142.6|140.2|142.94|140.54|142.6|140.2|0
1688464200000|2023-07-04 09:50:00|142.55|140.15|142.04|139.64|142.6|140.2|142.04|139.64|0
1688464500000|2023-07-04 09:55:00|142.15|139.75|141.82|139.42|142.15|139.75|141.71|139.31|0
1688464800000|2023-07-04 10:00:00|141.71|139.31|141.87|139.47|141.93|139.53|141.71|139.31|0
1688465100000|2023-07-04 10:05:00|141.93|139.53|142.26|139.86|142.26|139.86|141.92|139.52|0
1688465400000|2023-07-04 10:10:00|142.15|139.75|142.03|139.63|142.26|139.86|141.92|139.52|0
1688465700000|2023-07-04 10:15:00|141.92|139.52|141.92|139.52|142.26|139.86|141.92|139.52|0
1688466000000|2023-07-04 10:20:00|142.03|139.63|142.03|139.63|142.03|139.63|141.92|139.52|0
1688466300000|2023-07-04 10:25:00|141.92|139.52|142.25|139.85|142.36|139.96|141.92|139.52|0
1688466600000|2023-07-04 10:30:00|142.36|139.96|142.92|140.52|142.92|140.52|142.25|139.85|0
1688466900000|2023-07-04 10:35:00|143.03|140.63|142.69|140.29|143.37|140.97|142.69|140.29|0
1688467200000|2023-07-04 10:40:00|142.81|140.41|142.69|140.29|142.81|140.41|142.58|140.18|0
1688467500000|2023-07-04 10:45:00|142.75|140.35|142.36|139.96|142.8|140.4|142.36|139.96|0
1688467800000|2023-07-04 10:50:00|142.47|140.07|142.47|140.07|142.58|140.18|142.36|139.96|0
1688468100000|2023-07-04 10:55:00|142.35|139.95|142.35|139.95|142.47|140.07|142.24|139.84|0
1688468400000|2023-07-04 11:00:00|142.46|140.06|142.35|139.95|142.46|140.06|142.24|139.84|0
1688468700000|2023-07-04 11:05:00|142.46|140.06|142.35|139.95|142.46|140.06|142.24|139.84|0
1688469000000|2023-07-04 11:10:00|142.24|139.84|142.24|139.84|142.35|139.95|142.02|139.62|0
1688469300000|2023-07-04 11:15:00|142.35|139.95|142.01|139.61|142.35|139.95|142.01|139.61|0
1688469600000|2023-07-04 11:20:00|142.12|139.72|142.01|139.61|142.12|139.72|141.9|139.5|0
1688469900000|2023-07-04 11:25:00|141.9|139.5|141.9|139.5|142.01|139.61|141.79|139.39|0
1688470200000|2023-07-04 11:30:00|142.01|139.61|141.67|139.27|142.01|139.61|141.45|139.05|0
1688470500000|2023-07-04 11:35:00|141.56|139.16|141.67|139.27|141.78|139.38|141.56|139.16|0
1688470800000|2023-07-04 11:40:00|141.78|139.38|141.23|138.83|141.78|139.38|141.23|138.83|0
1688471100000|2023-07-04 11:45:00|141.28|138.88|141.11|138.71|141.34|138.94|141.11|138.71|0
1688471400000|2023-07-04 11:50:00|141.22|138.82|141.45|139.05|141.45|139.05|141.11|138.71|0
1688471700000|2023-07-04 11:55:00|141.44|139.04|141.67|139.27|141.67|139.27|141.44|139.04|0
1688472000000|2023-07-04 12:00:00|141.55|139.15|141.33|138.93|141.89|139.49|141.33|138.93|0
1688472300000|2023-07-04 12:05:00|141.39|138.99|141.39|138.99|141.44|139.04|141.22|138.82|0
1688472600000|2023-07-04 12:10:00|141.33|138.93|141.22|138.82|141.44|139.04|141.22|138.82|0
1688472900000|2023-07-04 12:15:00|141.11|138.71|141.55|139.15|141.55|139.15|141.11|138.71|0
1688473200000|2023-07-04 12:20:00|141.66|139.26|141.66|139.26|141.88|139.48|141.6|139.2|0
1688473500000|2023-07-04 12:25:00|141.77|139.37|141.43|139.03|141.77|139.37|141.43|139.03|0
1688473800000|2023-07-04 12:30:00|141.49|139.09|141.65|139.25|141.77|139.37|141.43|139.03|0
1688474100000|2023-07-04 12:35:00|141.76|139.36|141.1|138.7|141.76|139.36|141.1|138.7|0
1688474400000|2023-07-04 12:40:00|140.99|138.59|141.21|138.81|141.21|138.81|140.99|138.59|0
1688474700000|2023-07-04 12:45:00|141.32|138.92|141.43|139.03|141.43|139.03|141.26|138.86|0
1688475000000|2023-07-04 12:50:00|141.54|139.14|141.76|139.36|141.76|139.36|141.43|139.03|0
1688475300000|2023-07-04 12:55:00|141.65|139.25|141.53|139.13|141.76|139.36|141.53|139.13|0
1688475600000|2023-07-04 13:00:00|141.59|139.19|141.98|139.58|141.98|139.58|141.53|139.13|0
1688475900000|2023-07-04 13:05:00|141.87|139.47|141.98|139.58|141.98|139.58|141.75|139.35|0
1688476200000|2023-07-04 13:10:00|142.09|139.69|142.42|140.02|142.59|140.19|142.09|139.69|0
1688476500000|2023-07-04 13:15:00|142.31|139.91|141.75|139.35|142.31|139.91|141.64|139.24|0
1688476800000|2023-07-04 13:20:00|141.86|139.46|141.91|139.51|142.24|139.84|141.64|139.24|0
1688477100000|2023-07-04 13:25:00|141.9|139.5|141.68|139.28|141.9|139.5|141.57|139.17|0
1688477400000|2023-07-04 13:30:00|141.57|139.17|141.79|139.39|141.9|139.5|141.57|139.17|0
1688477700000|2023-07-04 13:35:00|141.68|139.28|141.68|139.28|141.79|139.39|141.57|139.17|0
1688478000000|2023-07-04 13:40:00|141.79|139.39|141.79|139.39|141.79|139.39|141.57|139.17|0
1688478300000|2023-07-04 13:45:00|141.68|139.28|142.23|139.83|142.23|139.83|141.68|139.28|0
1688478600000|2023-07-04 13:50:00|142.18|139.78|142.12|139.72|142.34|139.94|142.12|139.72|0
1688478900000|2023-07-04 13:55:00|142.17|139.77|142|139.6|142.23|139.83|142|139.6|0
1688479200000|2023-07-04 14:00:00|141.89|139.49|142|139.6|142.11|139.71|141.78|139.38|0
1688479500000|2023-07-04 14:05:00|142.06|139.66|142.22|139.82|142.22|139.82|142|139.6|0
1688479800000|2023-07-04 14:10:00|142.33|139.93|142.33|139.93|142.33|139.93|142.22|139.82|0
1688480100000|2023-07-04 14:15:00|142.44|140.04|142.78|140.38|142.89|140.49|142.44|140.04|0
1688480400000|2023-07-04 14:20:00|142.89|140.49|142.77|140.37|142.89|140.49|142.77|140.37|0
1688480700000|2023-07-04 14:25:00|142.89|140.49|142.88|140.48|143|140.6|142.77|140.37|0
1688481000000|2023-07-04 14:30:00|143|140.6|142.77|140.37|143|140.6|142.77|140.37|0
1688481300000|2023-07-04 14:35:00|142.88|140.48|142.66|140.26|142.99|140.59|142.66|140.26|0
1688481600000|2023-07-04 14:40:00|142.77|140.37|142.54|140.14|142.88|140.48|142.54|140.14|0
1688481900000|2023-07-04 14:45:00|142.43|140.03|142.32|139.92|142.54|140.14|142.32|139.92|0
1688482200000|2023-07-04 14:50:00|142.21|139.81|142.43|140.03|142.54|140.14|142.1|139.7|0
1688482500000|2023-07-04 14:55:00|142.54|140.14|142.38|139.98|142.54|140.14|142.32|139.92|0
1688482800000|2023-07-04 15:00:00|142.32|139.92|142.09|139.69|142.43|140.03|142.09|139.69|0
1688483100000|2023-07-04 15:05:00|142.15|139.75|142.09|139.69|142.2|139.8|142.09|139.69|0
1688483400000|2023-07-04 15:10:00|142.2|139.8|142.31|139.91|142.42|140.02|142.2|139.8|0
1688483700000|2023-07-04 15:15:00|142.42|140.02|142.31|139.91|142.42|140.02|142.31|139.91|0
1688484000000|2023-07-04 15:20:00|142.2|139.8|142.09|139.69|142.2|139.8|142.09|139.69|0
1688484300000|2023-07-04 15:25:00|141.98|139.58|142.09|139.69|142.2|139.8|141.98|139.58|0
1688484600000|2023-07-04 15:30:00|141.97|139.57|141.97|139.57|141.97|139.57|141.97|139.57|0
1688516100000|2023-07-05 00:15:00|144.2|141.4|144.09|141.29|144.2|141.4|144.09|141.29|0
1688516400000|2023-07-05 00:20:00|143.97|141.17|143.75|140.95|144.2|141.4|143.75|140.95|0
1688516700000|2023-07-05 00:25:00|143.81|141.01|143.19|140.39|143.86|141.06|143.19|140.39|0
1688517000000|2023-07-05 00:30:00|143.3|140.5|143.3|140.5|143.41|140.61|143.08|140.28|0
1688517300000|2023-07-05 00:35:00|143.19|140.39|143.3|140.5|143.41|140.61|143.19|140.39|0
1688517600000|2023-07-05 00:40:00|143.19|140.39|143.19|140.39|143.3|140.5|143.08|140.28|0
1688517900000|2023-07-05 00:45:00|143.3|140.5|143.3|140.5|143.52|140.72|143.19|140.39|0
1688518200000|2023-07-05 00:50:00|143.19|140.39|143.3|140.5|143.3|140.5|143.07|140.27|0
1688518500000|2023-07-05 00:55:00|143.41|140.61|143.07|140.27|143.41|140.61|143.07|140.27|0
1688518800000|2023-07-05 01:00:00|143.18|140.38|143.18|140.38|143.29|140.49|142.96|140.16|0
1688519100000|2023-07-05 01:05:00|143.29|140.49|143.29|140.49|143.4|140.6|143.18|140.38|0
1688519400000|2023-07-05 01:10:00|143.4|140.6|143.07|140.27|143.51|140.71|143.07|140.27|0
1688519700000|2023-07-05 01:15:00|143.18|140.38|142.73|139.93|143.29|140.49|142.73|139.93|0
1688520000000|2023-07-05 01:20:00|142.62|139.82|142.73|139.93|142.73|139.93|142.62|139.82|0
1688520300000|2023-07-05 01:25:00|142.62|139.82|142.51|139.71|142.73|139.93|142.51|139.71|0
1688520600000|2023-07-05 01:30:00|142.4|139.6|142.51|139.71|142.84|140.04|142.4|139.6|0
1688520900000|2023-07-05 01:35:00|142.62|139.82|142.5|139.7|142.62|139.82|142.28|139.48|0
1688521200000|2023-07-05 01:40:00|142.61|139.81|142.72|139.92|142.83|140.03|142.39|139.59|0
1688521500000|2023-07-05 01:45:00|142.83|140.03|142.61|139.81|143.06|140.26|142.61|139.81|0
1688521800000|2023-07-05 01:50:00|142.67|139.87|142.61|139.81|142.83|140.03|142.5|139.7|0
1688522100000|2023-07-05 01:55:00|142.72|139.92|142.61|139.81|142.83|140.03|142.5|139.7|0
1688522400000|2023-07-05 02:00:00|142.72|139.92|143.05|140.25|143.05|140.25|142.61|139.81|0
1688522700000|2023-07-05 02:05:00|143.16|140.36|143.22|140.42|143.22|140.42|142.94|140.14|0
1688523000000|2023-07-05 02:10:00|143.27|140.47|143.27|140.47|143.38|140.58|143.16|140.36|0
1688523300000|2023-07-05 02:15:00|143.16|140.36|143.16|140.36|143.27|140.47|143.04|140.24|0
1688523600000|2023-07-05 02:20:00|143.15|140.35|143.15|140.35|143.27|140.47|143.15|140.35|0
1688523900000|2023-07-05 02:25:00|143.26|140.46|143.26|140.46|143.26|140.46|143.15|140.35|0
1688524200000|2023-07-05 02:30:00|143.37|140.57|143.15|140.35|143.49|140.69|143.04|140.24|0
1688524500000|2023-07-05 02:35:00|143.04|140.24|143.15|140.35|143.15|140.35|142.93|140.13|0
1688524800000|2023-07-05 02:40:00|143.26|140.46|143.15|140.35|143.26|140.46|143.15|140.35|0
1688525100000|2023-07-05 02:45:00|143.26|140.46|143.48|140.68|143.48|140.68|143.26|140.46|0
1688525400000|2023-07-05 02:50:00|143.59|140.79|143.7|140.9|143.81|141.01|143.59|140.79|0
1688525700000|2023-07-05 02:55:00|143.59|140.79|143.7|140.9|143.7|140.9|143.59|140.79|0
1688526000000|2023-07-05 03:00:00|143.59|140.79|143.7|140.9|143.81|141.01|143.59|140.79|0
1688526300000|2023-07-05 03:05:00|143.69|140.89|143.92|141.12|143.92|141.12|143.69|140.89|0
1688526600000|2023-07-05 03:10:00|144.03|141.23|143.92|141.12|144.14|141.34|143.92|141.12|0
1688526900000|2023-07-05 03:15:00|144.03|141.23|144.03|141.23|144.14|141.34|143.92|141.12|0
1688527200000|2023-07-05 03:20:00|143.91|141.11|144.02|141.22|144.03|141.23|143.91|141.11|0
1688527500000|2023-07-05 03:25:00|144.13|141.33|144.25|141.45|144.25|141.45|144.13|141.33|0
1688527800000|2023-07-05 03:30:00|144.13|141.33|143.91|141.11|144.13|141.33|143.91|141.11|0
1688528100000|2023-07-05 03:35:00|143.85|141.05|143.68|140.88|143.91|141.11|143.68|140.88|0
1688528400000|2023-07-05 03:40:00|143.8|141|143.57|140.77|143.8|141|143.57|140.77|0
1688528700000|2023-07-05 03:45:00|143.68|140.88|143.68|140.88|143.68|140.88|143.68|140.88|0
1688529000000|2023-07-05 03:50:00|143.79|140.99|143.68|140.88|143.79|140.99|143.68|140.88|0
1688529300000|2023-07-05 03:55:00|143.79|140.99|143.79|140.99|143.79|140.99|143.79|140.99|0
1688529600000|2023-07-05 04:00:00|143.9|141.1|144.01|141.21|144.12|141.32|143.79|140.99|0
1688529900000|2023-07-05 04:05:00|143.9|141.1|144.01|141.21|144.01|141.21|143.9|141.1|0
1688530200000|2023-07-05 04:10:00|143.9|141.1|144.01|141.21|144.01|141.21|143.9|141.1|0
1688530500000|2023-07-05 04:15:00|144.12|141.32|144.12|141.32|144.12|141.32|144.01|141.21|0
1688530800000|2023-07-05 04:20:00|144.01|141.21|144|141.2|144.12|141.32|144|141.2|0
1688531100000|2023-07-05 04:25:00|144.23|141.43|144|141.2|144.23|141.43|144|141.2|0
1688531400000|2023-07-05 04:30:00|143.89|141.09|144.22|141.42|144.22|141.42|143.89|141.09|0
1688531700000|2023-07-05 04:35:00|144.11|141.31|144.11|141.31|144.11|141.31|144|141.2|0
1688532000000|2023-07-05 04:40:00|144|141.2|144.11|141.31|144.22|141.42|144|141.2|0
1688532300000|2023-07-05 04:45:00|144.22|141.42|144.22|141.42|144.22|141.42|144.11|141.31|0
1688532600000|2023-07-05 04:50:00|144.11|141.31|144.22|141.42|144.22|141.42|144.1|141.3|0
1688532900000|2023-07-05 04:55:00|144.27|141.47|144.1|141.3|144.33|141.53|144.1|141.3|0
1688533200000|2023-07-05 05:00:00|144.21|141.41|144.32|141.52|144.33|141.53|144.21|141.41|0
1688533500000|2023-07-05 05:05:00|144.21|141.41|144.21|141.41|144.32|141.52|144.21|141.41|0
1688533800000|2023-07-05 05:10:00|144.32|141.52|144.21|141.41|144.32|141.52|144.21|141.41|0
1688534100000|2023-07-05 05:15:00|144.16|141.36|144.1|141.3|144.21|141.41|143.99|141.19|0
1688534400000|2023-07-05 05:20:00|143.98|141.18|144.09|141.29|144.1|141.3|143.98|141.18|0
1688534700000|2023-07-05 05:25:00|143.98|141.18|143.87|141.07|143.98|141.18|143.87|141.07|0
1688535000000|2023-07-05 05:30:00|143.98|141.18|143.87|141.07|143.98|141.18|143.76|140.96|0
1688535300000|2023-07-05 05:35:00|143.98|141.18|143.64|140.84|143.98|141.18|143.64|140.84|0
1688535600000|2023-07-05 05:40:00|143.76|140.96|143.86|141.06|143.87|141.07|143.64|140.84|0
1688535900000|2023-07-05 05:45:00|143.98|141.18|144.09|141.29|144.09|141.29|143.97|141.17|0
1688536200000|2023-07-05 05:50:00|144.2|141.4|144.08|141.28|144.2|141.4|143.97|141.17|0
1688536500000|2023-07-05 05:55:00|144.14|141.34|144.19|141.39|144.25|141.45|143.97|141.17|0
1688536800000|2023-07-05 06:00:00|144.31|141.51|144.86|142.06|144.86|142.06|143.97|141.17|0
1688537100000|2023-07-05 06:05:00|144.55|142.15|145.22|142.82|145.34|142.94|144.55|142.15|0
1688537400000|2023-07-05 06:10:00|145.11|142.71|145.22|142.82|145.33|142.93|145|142.6|0
1688537700000|2023-07-05 06:15:00|145.11|142.71|145.56|143.16|145.56|143.16|145|142.6|0
1688538000000|2023-07-05 06:20:00|145.67|143.27|145.78|143.38|145.78|143.38|145.44|143.04|0
1688538300000|2023-07-05 06:25:00|145.67|143.27|145.78|143.38|146|143.6|145.67|143.27|0
1688538600000|2023-07-05 06:30:00|146|143.6|145.89|143.49|146.12|143.72|145.78|143.38|0
1688538900000|2023-07-05 06:35:00|145.78|143.38|145.89|143.49|146|143.6|145.55|143.15|0
1688539200000|2023-07-05 06:40:00|145.77|143.37|145.89|143.49|145.89|143.49|145.66|143.26|0
1688539500000|2023-07-05 06:45:00|145.94|143.54|146.79|144.39|146.9|144.5|145.89|143.49|0
1688539800000|2023-07-05 06:50:00|146.73|144.33|147.24|144.84|147.35|144.95|146.73|144.33|0
1688540100000|2023-07-05 06:55:00|147.13|144.73|148.74|146.34|148.85|146.45|146.26|143.86|0
1688540400000|2023-07-05 07:00:00|148.85|146.45|148.62|146.22|148.96|146.56|147.77|145.37|0
1688540700000|2023-07-05 07:05:00|148.51|146.11|147.6|145.2|148.62|146.22|147.6|145.2|0
1688541000000|2023-07-05 07:10:00|147.48|145.08|147.03|144.63|147.48|145.08|146.92|144.52|0
1688541300000|2023-07-05 07:15:00|146.92|144.52|146.69|144.29|147.37|144.97|146.46|144.06|0
1688541600000|2023-07-05 07:20:00|146.58|144.18|146.97|144.57|147.25|144.85|146.58|144.18|0
1688541900000|2023-07-05 07:25:00|146.91|144.51|147.59|145.19|147.82|145.42|146.91|144.51|0
1688542200000|2023-07-05 07:30:00|147.7|145.3|147.36|144.96|147.82|145.42|147.14|144.74|0
1688542500000|2023-07-05 07:35:00|147.48|145.08|147.25|144.85|147.82|145.42|147.25|144.85|0
1688542800000|2023-07-05 07:40:00|147.36|144.96|147.36|144.96|147.59|145.19|147.13|144.73|0
1688543100000|2023-07-05 07:45:00|147.25|144.85|147.13|144.73|147.59|145.19|146.91|144.51|0
1688543400000|2023-07-05 07:50:00|147.19|144.79|147.47|145.07|147.58|145.18|146.9|144.5|0
1688543700000|2023-07-05 07:55:00|147.58|145.18|147.64|145.24|148.26|145.86|147.47|145.07|0
1688544000000|2023-07-05 08:00:00|147.69|145.29|147.58|145.18|148.49|146.09|147.58|145.18|0
1688544300000|2023-07-05 08:05:00|147.47|145.07|147.35|144.95|147.81|145.41|147.24|144.84|0
1688544600000|2023-07-05 08:10:00|147.3|144.9|148.26|145.86|148.37|145.97|147.3|144.9|0
1688544900000|2023-07-05 08:15:00|148.14|145.74|146.9|144.5|148.14|145.74|146.78|144.38|0
1688545200000|2023-07-05 08:20:00|147.01|144.61|147.46|145.06|147.46|145.06|146.78|144.38|0
1688545500000|2023-07-05 08:25:00|147.4|145|147.34|144.94|147.46|145.06|146.89|144.49|0
1688545800000|2023-07-05 08:30:00|147.23|144.83|147.68|145.28|147.68|145.28|147.12|144.72|0
1688546100000|2023-07-05 08:35:00|147.63|145.23|148.25|145.85|148.36|145.96|147.57|145.17|0
1688546400000|2023-07-05 08:40:00|148.36|145.96|148.08|145.68|148.36|145.96|148.02|145.62|0
1688546700000|2023-07-05 08:45:00|148.13|145.73|148.13|145.73|148.25|145.85|147.9|145.5|0
1688547000000|2023-07-05 08:50:00|148.19|145.79|148.36|145.96|148.36|145.96|147.9|145.5|0
1688547300000|2023-07-05 08:55:00|148.3|145.9|148.24|145.84|148.58|146.18|148.24|145.84|0
1688547600000|2023-07-05 09:00:00|148.13|145.73|148.01|145.61|148.47|146.07|148.01|145.61|0
1688547900000|2023-07-05 09:05:00|148.13|145.73|148.92|146.52|149.15|146.75|148.01|145.61|0
1688548200000|2023-07-05 09:10:00|149.04|146.64|149.26|146.86|149.44|147.04|148.69|146.29|0
1688548500000|2023-07-05 09:15:00|149.15|146.75|149.15|146.75|149.37|146.97|148.92|146.52|0
1688548800000|2023-07-05 09:20:00|149.37|146.97|150.4|148|150.4|148|149.03|146.63|0
1688549100000|2023-07-05 09:25:00|150.35|147.95|151.21|148.81|151.21|148.81|150.17|147.77|0
1688549400000|2023-07-05 09:30:00|151.09|148.69|153.12|150.72|153.36|150.96|149.57|147.17|0
1688549700000|2023-07-05 09:35:00|153.24|150.84|154.4|152|154.51|152.11|153.12|150.72|0
1688550000000|2023-07-05 09:40:00|154.28|151.88|154.98|152.58|155.21|152.81|154.17|151.77|0
1688550300000|2023-07-05 09:45:00|154.86|152.46|153.76|151.36|154.98|152.58|153.47|151.07|0
1688550600000|2023-07-05 09:50:00|153.7|151.3|153.81|151.41|154.04|151.64|153.7|151.3|0
1688550900000|2023-07-05 09:55:00|153.76|151.36|153.35|150.95|153.76|151.36|153.23|150.83|0
1688551200000|2023-07-05 10:00:00|153.46|151.06|153.35|150.95|153.75|151.35|153.35|150.95|0
1688551500000|2023-07-05 10:05:00|153.46|151.06|153.81|151.41|153.92|151.52|153.35|150.95|0
1688551800000|2023-07-05 10:10:00|153.69|151.29|153.57|151.17|153.81|151.41|153.34|150.94|0
1688552100000|2023-07-05 10:15:00|153.46|151.06|152.65|150.25|153.57|151.17|152.53|150.13|0
1688552400000|2023-07-05 10:20:00|152.53|150.13|152.53|150.13|152.65|150.25|152.42|150.02|0
1688552700000|2023-07-05 10:25:00|152.47|150.07|152.41|150.01|152.76|150.36|152.41|150.01|0
1688553000000|2023-07-05 10:30:00|152.47|150.07|151.95|149.55|152.53|150.13|151.84|149.44|0
1688553300000|2023-07-05 10:35:00|152.07|149.67|152.18|149.78|152.41|150.01|151.95|149.55|0
1688553600000|2023-07-05 10:40:00|152.29|149.89|152.18|149.78|152.52|150.12|151.72|149.32|0
1688553900000|2023-07-05 10:45:00|152.12|149.72|150.86|148.46|152.29|149.89|150.86|148.46|0
1688554200000|2023-07-05 10:50:00|150.98|148.58|150.63|148.23|150.98|148.58|150.51|148.11|0
1688554500000|2023-07-05 10:55:00|150.69|148.29|150.97|148.57|151.09|148.69|150.63|148.23|0
1688554800000|2023-07-05 11:00:00|150.86|148.46|151.43|149.03|151.43|149.03|150.86|148.46|0
1688555100000|2023-07-05 11:05:00|151.55|149.15|152.01|149.61|152.01|149.61|151.55|149.15|0
1688555400000|2023-07-05 11:10:00|152.12|149.72|152.01|149.61|152.24|149.84|152.01|149.61|0
1688555700000|2023-07-05 11:15:00|151.77|149.37|151.2|148.8|152.01|149.61|151.2|148.8|0
1688556000000|2023-07-05 11:20:00|151.26|148.86|151.89|149.49|151.89|149.49|151.26|148.86|0
1688556300000|2023-07-05 11:25:00|152|149.6|152.12|149.72|152.46|150.06|151.89|149.49|0
1688556600000|2023-07-05 11:30:00|152.23|149.83|152.11|149.71|152.35|149.95|151.65|149.25|0
1688556900000|2023-07-05 11:35:00|152.23|149.83|152.11|149.71|152.58|150.18|152|149.6|0
1688557200000|2023-07-05 11:40:00|152.17|149.77|152|149.6|152.23|149.83|151.53|149.13|0
1688557500000|2023-07-05 11:45:00|152.11|149.71|151.88|149.48|152.34|149.94|151.88|149.48|0
1688557800000|2023-07-05 11:50:00|152.11|149.71|152.46|150.06|152.57|150.17|152.11|149.71|0
1688558100000|2023-07-05 11:55:00|152.57|150.17|153.38|150.98|153.38|150.98|152.57|150.17|0
1688558400000|2023-07-05 12:00:00|153.44|151.04|154.08|151.68|154.08|151.68|153.38|150.98|0
1688558700000|2023-07-05 12:05:00|154.14|151.74|153.96|151.56|154.31|151.91|153.73|151.33|0
1688559000000|2023-07-05 12:10:00|154.08|151.68|153.44|151.04|154.55|152.15|153.38|150.98|0
1688559300000|2023-07-05 12:15:00|153.49|151.09|153.73|151.33|154.08|151.68|153.26|150.86|0
1688559600000|2023-07-05 12:20:00|153.61|151.21|153.26|150.86|153.84|151.44|153.03|150.63|0
1688559900000|2023-07-05 12:25:00|153.37|150.97|153.14|150.74|153.49|151.09|153.14|150.74|0
1688560200000|2023-07-05 12:30:00|153.26|150.86|153.49|151.09|153.6|151.2|152.91|150.51|0
1688560500000|2023-07-05 12:35:00|153.6|151.2|153.72|151.32|153.84|151.44|153.49|151.09|0
1688560800000|2023-07-05 12:40:00|153.6|151.2|153.02|150.62|153.83|151.43|153.02|150.62|0
1688561100000|2023-07-05 12:45:00|153.25|150.85|153.25|150.85|153.72|151.32|153.13|150.73|0
1688561400000|2023-07-05 12:50:00|153.37|150.97|153.83|151.43|153.83|151.43|153.25|150.85|0
1688561700000|2023-07-05 12:55:00|153.95|151.55|153.59|151.19|154.18|151.78|153.48|151.08|0
1688562000000|2023-07-05 13:00:00|153.71|151.31|153.71|151.31|153.94|151.54|153.59|151.19|0
1688562300000|2023-07-05 13:05:00|153.83|151.43|153.24|150.84|153.83|151.43|153.13|150.73|0
1688562600000|2023-07-05 13:10:00|153.13|150.73|151.85|149.45|153.13|150.73|151.73|149.33|0
1688562900000|2023-07-05 13:15:00|151.96|149.56|152.66|150.26|152.77|150.37|151.96|149.56|0
1688563200000|2023-07-05 13:20:00|152.54|150.14|152.42|150.02|152.77|150.37|152.08|149.68|0
1688563500000|2023-07-05 13:25:00|152.54|150.14|152.19|149.79|152.54|150.14|152.08|149.68|0
1688563800000|2023-07-05 13:30:00|152.08|149.68|149.89|147.49|152.08|149.68|149.43|147.03|0
1688564100000|2023-07-05 13:35:00|150|147.6|148.86|146.46|150.34|147.94|148.74|146.34|0
1688564400000|2023-07-05 13:40:00|149.08|146.68|146.59|144.19|149.08|146.68|146.47|144.07|0
1688564700000|2023-07-05 13:45:00|146.7|144.3|146.7|144.3|147.94|145.54|146.25|143.85|0
1688565000000|2023-07-05 13:50:00|146.59|144.19|146.13|143.73|146.7|144.3|145.8|143.4|0
1688565300000|2023-07-05 13:55:00|146.02|143.62|146.24|143.84|146.7|144.3|145.8|143.4|0
1688565600000|2023-07-05 14:00:00|146.02|143.62|147.2|144.8|148.96|146.56|146.02|143.62|0
1688565900000|2023-07-05 14:05:00|147.42|145.02|147.42|145.02|147.65|145.25|146.3|143.9|0
1688566200000|2023-07-05 14:10:00|147.31|144.91|147.08|144.68|148.32|145.92|146.86|144.46|0
1688566500000|2023-07-05 14:15:00|146.97|144.57|146.07|143.67|146.97|144.57|145.73|143.33|0
1688566800000|2023-07-05 14:20:00|145.85|143.45|146.07|143.67|146.52|144.12|145.51|143.11|0
1688567100000|2023-07-05 14:25:00|146.18|143.78|146.18|143.78|146.63|144.23|145.51|143.11|0
1688567400000|2023-07-05 14:30:00|145.95|143.55|145.51|143.11|145.95|143.55|145.17|142.77|0
1688567700000|2023-07-05 14:35:00|145.39|142.99|145.06|142.66|145.39|142.99|144.61|142.21|0
1688568000000|2023-07-05 14:40:00|144.95|142.55|145.84|143.44|146.06|143.66|144.84|142.44|0
1688568300000|2023-07-05 14:45:00|145.73|143.33|146.51|144.11|147.63|145.23|145.5|143.1|0
1688568600000|2023-07-05 14:50:00|146.62|144.22|146.06|143.66|146.62|144.22|146.06|143.66|0
1688568900000|2023-07-05 14:55:00|145.95|143.55|144.72|142.32|146.06|143.66|144.61|142.21|0
1688569200000|2023-07-05 15:00:00|144.5|142.1|145.16|142.76|145.39|142.99|144.49|142.09|0
1688569500000|2023-07-05 15:05:00|145.05|142.65|145.05|142.65|145.05|142.65|144.38|141.98|0
1688569800000|2023-07-05 15:10:00|145.16|142.76|144.82|142.42|145.6|143.2|144.49|142.09|0
1688570100000|2023-07-05 15:15:00|144.71|142.31|145.83|143.43|146.39|143.99|144.71|142.31|0
1688570400000|2023-07-05 15:20:00|145.94|143.54|145.82|143.42|146.5|144.1|145.38|142.98|0
1688570700000|2023-07-05 15:25:00|145.71|143.31|145.6|143.2|146.16|143.76|145.26|142.86|0
1688571000000|2023-07-05 15:30:00|145.71|143.31|144.93|142.53|145.71|143.31|144.71|142.31|0
1688571300000|2023-07-05 15:35:00|144.82|142.42|145.71|143.31|145.93|143.53|144.82|142.42|0
1688571600000|2023-07-05 15:40:00|145.82|143.42|144.92|142.52|145.82|143.42|144.92|142.52|0
1688571900000|2023-07-05 15:45:00|145.04|142.64|145.37|142.97|145.59|143.19|144.7|142.3|0
1688572200000|2023-07-05 15:50:00|145.26|142.86|146.04|143.64|146.15|143.75|145.26|142.86|0
1688572500000|2023-07-05 15:55:00|145.93|143.53|146.82|144.42|147.38|144.98|145.81|143.41|0
1688572800000|2023-07-05 16:00:00|146.93|144.53|146.93|144.53|147.95|145.55|146.82|144.42|0
1688573100000|2023-07-05 16:05:00|146.82|144.42|146.82|144.42|147.16|144.76|146.59|144.19|0
1688573400000|2023-07-05 16:10:00|146.7|144.3|147.27|144.87|147.83|145.43|146.7|144.3|0
1688573700000|2023-07-05 16:15:00|147.38|144.98|147.15|144.75|147.49|145.09|146.81|144.41|0
1688574000000|2023-07-05 16:20:00|147.26|144.86|147.26|144.86|148.16|145.76|147.15|144.75|0
1688574300000|2023-07-05 16:25:00|147.15|144.75|146.66|144.26|147.26|144.86|146.44|144.04|0
1688574600000|2023-07-05 16:30:00|146.55|144.15|147.56|145.16|147.79|145.39|146.1|143.7|0
1688574900000|2023-07-05 16:35:00|147.45|145.05|147.9|145.5|148.92|146.52|147.11|144.71|0
1688575200000|2023-07-05 16:40:00|148.01|145.61|148.12|145.72|148.35|145.95|147.67|145.27|0
1688575500000|2023-07-05 16:45:00|148.24|145.84|147.67|145.27|148.69|146.29|147.56|145.16|0
1688575800000|2023-07-05 16:50:00|147.56|145.16|147.89|145.49|148.24|145.84|147.33|144.93|0
1688576100000|2023-07-05 16:55:00|147.78|145.38|146.99|144.59|147.89|145.49|146.65|144.25|0
1688576400000|2023-07-05 17:00:00|146.88|144.48|146.54|144.14|147.1|144.7|146.42|144.02|0
1688576700000|2023-07-05 17:05:00|146.42|144.02|146.65|144.25|146.87|144.47|146.42|144.02|0
1688577000000|2023-07-05 17:10:00|146.76|144.36|147.21|144.81|147.44|145.04|146.76|144.36|0
1688577300000|2023-07-05 17:15:00|147.43|145.03|146.98|144.58|147.43|145.03|146.98|144.58|0
1688577600000|2023-07-05 17:20:00|146.87|144.47|146.19|143.79|146.98|144.58|145.97|143.57|0
1688577900000|2023-07-05 17:25:00|146.08|143.68|146.98|144.58|147.32|144.92|146.08|143.68|0
1688578200000|2023-07-05 17:30:00|147.09|144.69|147.32|144.92|147.43|145.03|146.86|144.46|0
1688578500000|2023-07-05 17:35:00|147.31|144.91|146.97|144.57|147.65|145.25|146.97|144.57|0
1688578800000|2023-07-05 17:40:00|147.09|144.69|146.97|144.57|147.2|144.8|146.75|144.35|0
1688579100000|2023-07-05 17:45:00|147.09|144.69|146.18|143.78|147.09|144.69|146.07|143.67|0
1688579400000|2023-07-05 17:50:00|146.3|143.9|146.41|144.01|146.52|144.12|146.07|143.67|0
1688579700000|2023-07-05 17:55:00|146.29|143.89|146.29|143.89|146.74|144.34|146.07|143.67|0
1688580000000|2023-07-05 18:00:00|146.18|143.78|146.52|144.12|146.63|144.23|145.06|142.66|0
1688580300000|2023-07-05 18:05:00|146.4|144|146.06|143.66|147.19|144.79|145.39|142.99|0
1688580600000|2023-07-05 18:10:00|145.95|143.55|146.62|144.22|146.62|144.22|145.95|143.55|0
1688580900000|2023-07-05 18:15:00|146.74|144.34|149.23|146.83|149.57|147.17|146.74|144.34|0
1688581200000|2023-07-05 18:20:00|149.34|146.94|150.14|147.74|150.71|148.31|149.11|146.71|0
1688581500000|2023-07-05 18:25:00|150.37|147.97|148.88|146.48|150.37|147.97|148.54|146.14|0
1688581800000|2023-07-05 18:30:00|148.77|146.37|148.31|145.91|148.88|146.48|148.2|145.8|0
1688582100000|2023-07-05 18:35:00|148.43|146.03|147.07|144.67|148.77|146.37|146.84|144.44|0
1688582400000|2023-07-05 18:40:00|146.95|144.55|146.39|143.99|147.07|144.67|146.16|143.76|0
1688582700000|2023-07-05 18:45:00|146.28|143.88|145.83|143.43|146.28|143.88|145.71|143.31|0
1688583000000|2023-07-05 18:50:00|145.71|143.31|145.71|143.31|145.94|143.54|145.26|142.86|0
1688583300000|2023-07-05 18:55:00|145.6|143.2|145.37|142.97|146.5|144.1|145.26|142.86|0
1688583600000|2023-07-05 19:00:00|145.49|143.09|145.26|142.86|145.6|143.2|145.15|142.75|0
1688583900000|2023-07-05 19:05:00|145.37|142.97|145.15|142.75|145.37|142.97|144.37|141.97|0
1688584200000|2023-07-05 19:10:00|145.21|142.81|144.59|142.19|145.37|142.97|144.53|142.13|0
1688584500000|2023-07-05 19:15:00|144.7|142.3|144.81|142.41|145.03|142.63|144.48|142.08|0
1688584800000|2023-07-05 19:20:00|144.7|142.3|144.81|142.41|145.25|142.85|144.59|142.19|0
1688585100000|2023-07-05 19:25:00|144.75|142.35|144.36|141.96|144.81|142.41|144.14|141.74|0
1688585400000|2023-07-05 19:30:00|144.25|141.85|144.8|142.4|144.92|142.52|144.25|141.85|0
1688585700000|2023-07-05 19:35:00|144.69|142.29|145.25|142.85|145.7|143.3|144.69|142.29|0
1688586000000|2023-07-05 19:40:00|145.47|143.07|145.7|143.3|145.7|143.3|144.58|142.18|0
1688586300000|2023-07-05 19:45:00|146.26|143.86|144.91|142.51|146.26|143.86|144.91|142.51|0
1688586600000|2023-07-05 19:50:00|145.69|143.29|146.25|143.85|146.48|144.08|145.02|142.62|0
1688586900000|2023-07-05 19:55:00|146.7|144.3|146.93|144.53|147.15|144.75|146.03|143.63|0
1688587200000|2023-07-05 20:00:00|147.04|144.64|146.93|144.53|147.27|144.87|146.7|144.3|0
1688587500000|2023-07-05 20:05:00|147.04|144.64|146.92|144.52|147.15|144.75|146.81|144.41|0
1688587800000|2023-07-05 20:10:00|147.04|144.64|146.81|144.41|147.26|144.86|146.81|144.41|0
1688588100000|2023-07-05 20:15:00|147.23|144.43|147.23|144.43|147.46|144.66|147.23|144.43|0
1688588400000|2023-07-05 20:20:00|147.12|144.32|147.46|144.66|147.68|144.88|147.01|144.21|0
1688588700000|2023-07-05 20:25:00|147.34|144.54|147.34|144.54|147.46|144.66|147.34|144.54|0
1688589000000|2023-07-05 20:30:00|147.23|144.43|147.34|144.54|147.34|144.54|147.23|144.43|0
1688589300000|2023-07-05 20:35:00|147.23|144.43|147.45|144.65|147.45|144.65|147.23|144.43|0
1688589600000|2023-07-05 20:40:00|147.56|144.76|147.56|144.76|147.56|144.76|147.56|144.76|0
1688589900000|2023-07-05 20:45:00|147.68|144.88|147.34|144.54|147.68|144.88|147.34|144.54|0
1688590200000|2023-07-05 20:50:00|147.22|144.42|147|144.2|147.33|144.53|147|144.2|0
1688590500000|2023-07-05 20:55:00|147.05|144.25|147.84|145.04|147.84|145.04|147.05|144.25|0
1688590800000|2023-07-05 21:00:00|147.67|144.87|147.66|144.86|147.7|144.9|147.66|144.86|0
1688591100000|2023-07-05 21:05:00|147.65|144.85|147.67|144.87|147.72|144.92|147.62|144.82|0
1688591400000|2023-07-05 21:10:00|147.72|144.92|147.68|144.88|147.75|144.95|147.68|144.88|0
1688591700000|2023-07-05 21:15:00|147.67|144.87|147.68|144.88|147.68|144.88|147.67|144.87|0
1688592000000|2023-07-05 21:20:00|147.83|145.03|147.76|144.96|147.83|145.03|147.76|144.96|0
1688592600000|2023-07-05 21:30:00|147.66|144.86|147.76|144.96|147.87|145.07|147.59|144.79|0
1688592900000|2023-07-05 21:35:00|147.68|144.88|147.68|144.88|147.69|144.89|147.64|144.84|0
1688593200000|2023-07-05 21:40:00|147.67|144.87|147.62|144.82|147.67|144.87|147.62|144.82|0
1688593500000|2023-07-05 21:45:00|147.61|144.81|147.64|144.84|147.69|144.89|147.59|144.79|0
1688593800000|2023-07-05 21:50:00|147.59|144.79|147.68|144.88|147.68|144.88|147.59|144.79|0
1688594100000|2023-07-05 21:55:00|147.67|144.87|148|145.2|148|145.2|147.67|144.87|0
1688594400000|2023-07-05 22:00:00|148.05|145.25|147.42|144.62|148.16|145.36|147.31|144.51|0
1688594700000|2023-07-05 22:05:00|147.31|144.51|147.53|144.73|147.53|144.73|147.31|144.51|0
1688595000000|2023-07-05 22:10:00|147.65|144.85|147.65|144.85|147.76|144.96|147.53|144.73|0
1688595300000|2023-07-05 22:15:00|147.64|144.84|147.64|144.84|147.87|145.07|147.64|144.84|0
1688595600000|2023-07-05 22:20:00|147.76|144.96|147.64|144.84|147.76|144.96|147.64|144.84|0
1688595900000|2023-07-05 22:25:00|147.75|144.95|147.75|144.95|147.75|144.95|147.64|144.84|0
1688596200000|2023-07-05 22:30:00|147.64|144.84|147.86|145.06|147.86|145.06|147.64|144.84|0
1688596500000|2023-07-05 22:35:00|147.98|145.18|147.98|145.18|148.09|145.29|147.86|145.06|0
1688596800000|2023-07-05 22:40:00|148.09|145.29|148.09|145.29|148.09|145.29|147.97|145.17|0
1688597100000|2023-07-05 22:45:00|148.2|145.4|148.31|145.51|148.31|145.51|148.2|145.4|0
1688597400000|2023-07-05 22:50:00|148.2|145.4|148.2|145.4|148.2|145.4|148.2|145.4|0
1688597700000|2023-07-05 22:55:00|148.31|145.51|148.31|145.51|148.42|145.62|148.31|145.51|0
1688598000000|2023-07-05 23:00:00|148.42|145.62|147.91|145.11|148.42|145.62|147.91|145.11|0
1688598300000|2023-07-05 23:05:00|147.97|145.17|147.97|145.17|148.08|145.28|147.85|145.05|0
1688598600000|2023-07-05 23:10:00|148.08|145.28|147.96|145.16|148.08|145.28|147.96|145.16|0
1688598900000|2023-07-05 23:15:00|148.08|145.28|148.08|145.28|148.08|145.28|147.96|145.16|0
1688599200000|2023-07-05 23:20:00|147.96|145.16|147.85|145.05|148.08|145.28|147.85|145.05|0
1688599500000|2023-07-05 23:25:00|147.73|144.93|147.39|144.59|147.85|145.05|147.39|144.59|0
1688599800000|2023-07-05 23:30:00|147.51|144.71|147.62|144.82|147.62|144.82|147.51|144.71|0
1688600100000|2023-07-05 23:35:00|147.73|144.93|147.73|144.93|147.84|145.04|147.73|144.93|0
1688600400000|2023-07-05 23:40:00|147.62|144.82|147.73|144.93|147.84|145.04|147.62|144.82|0
1688600700000|2023-07-05 23:45:00|147.67|144.87|147.84|145.04|147.95|145.15|147.61|144.81|0
1688601000000|2023-07-05 23:50:00|147.95|145.15|148.06|145.26|148.07|145.27|147.84|145.04|0
1688601300000|2023-07-05 23:55:00|148.18|145.38|148.4|145.6|148.74|145.94|148.18|145.38|0
1688601600000|2023-07-06 00:00:00|148.29|145.49|149.08|146.28|149.08|146.28|148.29|145.49|0
1688601900000|2023-07-06 00:05:00|149.2|146.4|149.77|146.97|149.99|147.19|149.2|146.4|0
1688602200000|2023-07-06 00:10:00|149.65|146.85|149.88|147.08|149.88|147.08|149.42|146.62|0
1688602500000|2023-07-06 00:15:00|149.76|146.96|149.39|146.59|149.88|147.08|149.31|146.51|0
1688602800000|2023-07-06 00:20:00|149.28|146.48|149.16|146.36|149.39|146.59|149.05|146.25|0
1688603100000|2023-07-06 00:25:00|149.27|146.47|149.16|146.36|149.39|146.59|149.04|146.24|0
1688603400000|2023-07-06 00:30:00|149.27|146.47|149.27|146.47|149.27|146.47|149.04|146.24|0
1688603700000|2023-07-06 00:35:00|149.16|146.36|149.04|146.24|149.27|146.47|148.93|146.13|0
1688604000000|2023-07-06 00:40:00|148.93|146.13|149.27|146.47|149.38|146.58|148.93|146.13|0
1688604300000|2023-07-06 00:45:00|149.38|146.58|149.49|146.69|149.61|146.81|149.38|146.58|0
1688604600000|2023-07-06 00:50:00|149.61|146.81|150.06|147.26|150.18|147.38|149.61|146.81|0
1688604900000|2023-07-06 00:55:00|149.95|147.15|150.06|147.26|150.29|147.49|149.95|147.15|0
1688605200000|2023-07-06 01:00:00|149.95|147.15|150.17|147.37|150.29|147.49|149.83|147.03|0
1688605500000|2023-07-06 01:05:00|150.06|147.26|149.94|147.14|150.17|147.37|149.83|147.03|0
1688605800000|2023-07-06 01:10:00|150.06|147.26|149.6|146.8|150.06|147.26|149.6|146.8|0
1688606100000|2023-07-06 01:15:00|149.48|146.68|149.71|146.91|149.71|146.91|149.37|146.57|0
1688606400000|2023-07-06 01:20:00|149.6|146.8|149.82|147.02|149.82|147.02|149.48|146.68|0
1688606700000|2023-07-06 01:25:00|149.71|146.91|149.48|146.68|149.94|147.14|149.48|146.68|0
1688607000000|2023-07-06 01:30:00|149.37|146.57|149.48|146.68|149.71|146.91|149.36|146.56|0
1688607300000|2023-07-06 01:35:00|149.54|146.74|149.25|146.45|149.59|146.79|149.02|146.22|0
1688607600000|2023-07-06 01:40:00|149.36|146.56|149.25|146.45|149.59|146.79|149.25|146.45|0
1688607900000|2023-07-06 01:45:00|149.36|146.56|149.13|146.33|149.36|146.56|149.02|146.22|0
1688608200000|2023-07-06 01:50:00|149.24|146.44|149.24|146.44|149.36|146.56|149.13|146.33|0
1688608500000|2023-07-06 01:55:00|149.13|146.33|148.79|145.99|149.13|146.33|148.67|145.87|0
1688608800000|2023-07-06 02:00:00|148.9|146.1|148.96|146.16|149.01|146.21|148.78|145.98|0
1688609100000|2023-07-06 02:05:00|149.01|146.21|148.67|145.87|149.13|146.33|148.67|145.87|0
1688609400000|2023-07-06 02:10:00|148.78|145.98|148.67|145.87|148.78|145.98|148.44|145.64|0
1688609700000|2023-07-06 02:15:00|148.55|145.75|148.89|146.09|148.89|146.09|148.55|145.75|0
1688610000000|2023-07-06 02:20:00|149.12|146.32|148.89|146.09|149.12|146.32|148.78|145.98|0
1688610300000|2023-07-06 02:25:00|149|146.2|149.23|146.43|149.34|146.54|148.89|146.09|0
1688610600000|2023-07-06 02:30:00|149.12|146.32|149.23|146.43|149.29|146.49|149|146.2|0
1688610900000|2023-07-06 02:35:00|149.11|146.31|149.34|146.54|149.4|146.6|149.11|146.31|0
1688611200000|2023-07-06 02:40:00|149.46|146.66|149.97|147.17|150.14|147.34|149.46|146.66|0
1688611500000|2023-07-06 02:45:00|150.02|147.22|150.14|147.34|150.37|147.57|150.02|147.22|0
1688611800000|2023-07-06 02:50:00|150.25|147.45|150.02|147.22|150.25|147.45|150.02|147.22|0
1688612100000|2023-07-06 02:55:00|150.14|147.34|150.02|147.22|150.14|147.34|150.02|147.22|0
1688612400000|2023-07-06 03:00:00|150.13|147.33|150.13|147.33|150.25|147.45|149.9|147.1|0
1688612700000|2023-07-06 03:05:00|150.02|147.22|150.24|147.44|150.47|147.67|150.02|147.22|0
1688613000000|2023-07-06 03:10:00|150.36|147.56|151.05|148.25|151.16|148.36|150.24|147.44|0
1688613300000|2023-07-06 03:15:00|151.16|148.36|150.93|148.13|151.16|148.36|150.7|147.9|0
1688613600000|2023-07-06 03:20:00|150.81|148.01|150.81|148.01|150.93|148.13|150.7|147.9|0
1688613900000|2023-07-06 03:25:00|150.93|148.13|152.08|149.28|152.19|149.39|150.93|148.13|0
1688614200000|2023-07-06 03:30:00|151.85|149.05|152.31|149.51|152.42|149.62|151.73|148.93|0
1688614500000|2023-07-06 03:35:00|152.42|149.62|152.19|149.39|152.42|149.62|151.96|149.16|0
1688614800000|2023-07-06 03:40:00|152.07|149.27|152.19|149.39|152.3|149.5|151.96|149.16|0
1688615100000|2023-07-06 03:45:00|152.07|149.27|152.76|149.96|152.76|149.96|152.07|149.27|0
1688615400000|2023-07-06 03:50:00|152.65|149.85|153.46|150.66|153.58|150.78|152.65|149.85|0
1688615700000|2023-07-06 03:55:00|153.57|150.77|153.46|150.66|153.57|150.77|153.23|150.43|0
1688616000000|2023-07-06 04:00:00|153.57|150.77|154.04|151.24|154.04|151.24|153.34|150.54|0
1688616300000|2023-07-06 04:05:00|154.15|151.35|154.04|151.24|154.15|151.35|153.92|151.12|0
1688616600000|2023-07-06 04:10:00|154.03|151.23|154.15|151.35|154.15|151.35|153.68|150.88|0
1688616900000|2023-07-06 04:15:00|154.09|151.29|154.15|151.35|154.15|151.35|154.03|151.23|0
1688617200000|2023-07-06 04:20:00|154.03|151.23|154.15|151.35|154.15|151.35|154.03|151.23|0
1688617500000|2023-07-06 04:25:00|154.03|151.23|155.31|152.51|155.9|153.1|153.91|151.11|0
1688617800000|2023-07-06 04:30:00|155.37|152.57|154.96|152.16|155.43|152.63|154.84|152.04|0
1688618100000|2023-07-06 04:35:00|155.08|152.28|154.72|151.92|155.08|152.28|154.72|151.92|0
1688618400000|2023-07-06 04:40:00|154.84|152.04|154.96|152.16|154.96|152.16|154.72|151.92|0
1688618700000|2023-07-06 04:45:00|154.84|152.04|154.6|151.8|155.07|152.27|154.6|151.8|0
1688619000000|2023-07-06 04:50:00|154.55|151.75|154.25|151.45|154.6|151.8|154.14|151.34|0
1688619300000|2023-07-06 04:55:00|154.14|151.34|154.31|151.51|154.37|151.57|154.14|151.34|0
1688619600000|2023-07-06 05:00:00|154.37|151.57|154.72|151.92|154.83|152.03|154.13|151.33|0
1688619900000|2023-07-06 05:05:00|154.83|152.03|154.6|151.8|154.83|152.03|154.25|151.45|0
1688620200000|2023-07-06 05:10:00|154.48|151.68|154.36|151.56|154.54|151.74|154.25|151.45|0
1688620500000|2023-07-06 05:15:00|154.25|151.45|154.13|151.33|154.36|151.56|154.01|151.21|0
1688620800000|2023-07-06 05:20:00|154.01|151.21|153.89|151.09|154.19|151.39|153.89|151.09|0
1688621100000|2023-07-06 05:25:00|153.78|150.98|154.12|151.32|154.36|151.56|153.78|150.98|0
1688621400000|2023-07-06 05:30:00|154.24|151.44|154.47|151.67|154.71|151.91|154.24|151.44|0
1688621700000|2023-07-06 05:35:00|154.36|151.56|155.64|152.84|155.64|152.84|154.36|151.56|0
1688622000000|2023-07-06 05:40:00|155.52|152.72|155.52|152.72|155.64|152.84|155.4|152.6|0
1688622300000|2023-07-06 05:45:00|155.64|152.84|156.72|153.92|156.72|153.92|155.52|152.72|0
1688622600000|2023-07-06 05:50:00|156.6|153.8|156.25|153.45|156.72|153.92|156.25|153.45|0
1688622900000|2023-07-06 05:55:00|156.13|153.33|155.66|152.86|156.25|153.45|155.54|152.74|0
1688623200000|2023-07-06 06:00:00|155.78|152.98|154.73|151.93|155.89|153.09|154.61|151.81|0
1688623500000|2023-07-06 06:05:00|154.29|151.89|154.06|151.66|154.53|152.13|153.83|151.43|0
1688623800000|2023-07-06 06:10:00|154.12|151.72|154.29|151.89|154.41|152.01|154.06|151.66|0
1688624100000|2023-07-06 06:15:00|154.18|151.78|153|150.6|154.18|151.78|151.6|149.2|0
1688624400000|2023-07-06 06:20:00|153.12|150.72|153.47|151.07|153.58|151.18|153|150.6|0
1688624700000|2023-07-06 06:25:00|153.35|150.95|153.12|150.72|153.47|151.07|152.88|150.48|0
1688625000000|2023-07-06 06:30:00|153.23|150.83|153.23|150.83|153.35|150.95|152.88|150.48|0
1688625300000|2023-07-06 06:35:00|153.35|150.95|153.81|151.41|153.81|151.41|153.35|150.95|0
1688625600000|2023-07-06 06:40:00|153.69|151.29|154.16|151.76|154.28|151.88|153.69|151.29|0
1688625900000|2023-07-06 06:45:00|154.04|151.64|153.81|151.41|154.04|151.64|153.69|151.29|0
1688626200000|2023-07-06 06:50:00|153.69|151.29|153.69|151.29|153.92|151.52|153.57|151.17|0
1688626500000|2023-07-06 06:55:00|153.81|151.41|153.69|151.29|154.04|151.64|153.57|151.17|0
1688626800000|2023-07-06 07:00:00|153.8|151.4|155.32|152.92|155.91|153.51|153.8|151.4|0
1688627100000|2023-07-06 07:05:00|155.2|152.8|156.14|153.74|156.26|153.86|155.2|152.8|0
1688627400000|2023-07-06 07:10:00|156.26|153.86|155.91|153.51|156.85|154.45|154.23|151.83|0
1688627700000|2023-07-06 07:15:00|156.14|153.74|156.38|153.98|156.38|153.98|155.32|152.92|0
1688628000000|2023-07-06 07:20:00|156.26|153.86|155.2|152.8|156.26|153.86|154.85|152.45|0
1688628300000|2023-07-06 07:25:00|155.09|152.69|156.02|153.62|156.14|153.74|154.85|152.45|0
1688628600000|2023-07-06 07:30:00|156.14|153.74|156.73|154.33|156.84|154.44|156.02|153.62|0
1688628900000|2023-07-06 07:35:00|156.61|154.21|156.2|153.8|157.08|154.68|156.02|153.62|0
1688629200000|2023-07-06 07:40:00|156.14|153.74|156.96|154.56|157.08|154.68|155.9|153.5|0
1688629500000|2023-07-06 07:45:00|157.08|154.68|156.13|153.73|157.08|154.68|156.13|153.73|0
1688629800000|2023-07-06 07:50:00|156.01|153.61|156.48|154.08|156.72|154.32|155.9|153.5|0
1688630100000|2023-07-06 07:55:00|156.6|154.2|157.33|154.93|158.03|155.63|156.6|154.2|0
1688630400000|2023-07-06 08:00:00|157.21|154.81|157.09|154.69|157.33|154.93|156.62|154.22|0
1688630700000|2023-07-06 08:05:00|157.21|154.81|156.74|154.34|157.68|155.28|156.62|154.22|0
1688631000000|2023-07-06 08:10:00|156.73|154.33|157.09|154.69|157.32|154.92|156.62|154.22|0
1688631300000|2023-07-06 08:15:00|156.97|154.57|156.97|154.57|157.32|154.92|156.85|154.45|0
1688631600000|2023-07-06 08:20:00|157.08|154.68|157.79|155.39|158.02|155.62|157.08|154.68|0
1688631900000|2023-07-06 08:25:00|157.73|155.33|158.14|155.74|158.14|155.74|157.67|155.27|0
1688632200000|2023-07-06 08:30:00|158.02|155.62|157.78|155.38|158.26|155.86|157.43|155.03|0
1688632500000|2023-07-06 08:35:00|157.9|155.5|157.55|155.15|158.14|155.74|157.55|155.15|0
1688632800000|2023-07-06 08:40:00|157.66|155.26|157.19|154.79|157.78|155.38|157.19|154.79|0
1688633100000|2023-07-06 08:45:00|157.07|154.67|156.14|153.74|157.07|154.67|156.02|153.62|0
1688633400000|2023-07-06 08:50:00|156.02|153.62|156.84|154.44|156.84|154.44|155.79|153.39|0
1688633700000|2023-07-06 08:55:00|156.72|154.32|157.19|154.79|157.3|154.9|156.72|154.32|0
1688634000000|2023-07-06 09:00:00|157.3|154.9|158.01|155.61|158.01|155.61|157.3|154.9|0
1688634300000|2023-07-06 09:05:00|158.13|155.73|158.01|155.61|158.6|156.2|158.01|155.61|0
1688634600000|2023-07-06 09:10:00|157.89|155.49|157.77|155.37|158.01|155.61|157.42|155.02|0
1688634900000|2023-07-06 09:15:00|157.65|155.25|156.95|154.55|157.77|155.37|156.95|154.55|0
1688635200000|2023-07-06 09:20:00|157.06|154.66|157.18|154.78|157.18|154.78|156.59|154.19|0
1688635500000|2023-07-06 09:25:00|157.12|154.72|157.06|154.66|157.29|154.89|157.06|154.66|0
1688635800000|2023-07-06 09:30:00|157|154.6|156.71|154.31|157.06|154.66|156.47|154.07|0
1688636100000|2023-07-06 09:35:00|156.59|154.19|156.94|154.54|157.06|154.66|156.35|153.95|0
1688636400000|2023-07-06 09:40:00|156.82|154.42|157.41|155.01|157.52|155.12|156.82|154.42|0
1688636700000|2023-07-06 09:45:00|157.52|155.12|156.64|154.24|157.52|155.12|156.58|154.18|0
1688637000000|2023-07-06 09:50:00|156.7|154.3|156.82|154.42|157.29|154.89|156.7|154.3|0
1688637300000|2023-07-06 09:55:00|156.7|154.3|157.05|154.65|157.05|154.65|156.46|154.06|0
1688637600000|2023-07-06 10:00:00|157.17|154.77|157.05|154.65|157.52|155.12|156.81|154.41|0
1688637900000|2023-07-06 10:05:00|157.16|154.76|157.63|155.23|157.63|155.23|156.81|154.41|0
1688638200000|2023-07-06 10:10:00|157.75|155.35|157.04|154.64|157.75|155.35|156.93|154.53|0
1688638500000|2023-07-06 10:15:00|157.1|154.7|157.16|154.76|157.51|155.11|157.04|154.64|0
1688638800000|2023-07-06 10:20:00|157.04|154.64|157.75|155.35|157.75|155.35|156.81|154.41|0
1688639100000|2023-07-06 10:25:00|157.63|155.23|156.8|154.4|157.63|155.23|156.8|154.4|0
1688639400000|2023-07-06 10:30:00|156.57|154.17|157.04|154.64|157.27|154.87|156.22|153.82|0
1688639700000|2023-07-06 10:35:00|156.92|154.52|156.57|154.17|157.04|154.64|156.33|153.93|0
1688640000000|2023-07-06 10:40:00|156.45|154.05|156.56|154.16|156.92|154.52|156.21|153.81|0
1688640300000|2023-07-06 10:45:00|156.45|154.05|157.03|154.63|157.27|154.87|156.45|154.05|0
1688640600000|2023-07-06 10:50:00|157.15|154.75|157.38|154.98|157.5|155.1|156.91|154.51|0
1688640900000|2023-07-06 10:55:00|157.26|154.86|157.38|154.98|157.62|155.22|157.15|154.75|0
1688641200000|2023-07-06 11:00:00|157.26|154.86|157.26|154.86|157.38|154.98|156.68|154.28|0
1688641500000|2023-07-06 11:05:00|157.14|154.74|156.56|154.16|157.14|154.74|156.56|154.16|0
1688641800000|2023-07-06 11:10:00|156.67|154.27|156.09|153.69|156.67|154.27|155.97|153.57|0
1688642100000|2023-07-06 11:15:00|156.2|153.8|156.9|154.5|156.9|154.5|156.09|153.69|0
1688642400000|2023-07-06 11:20:00|156.79|154.39|156.43|154.03|156.9|154.5|156.43|154.03|0
1688642700000|2023-07-06 11:25:00|156.38|153.98|155.85|153.45|156.38|153.98|155.85|153.45|0
1688643000000|2023-07-06 11:30:00|155.96|153.56|157.08|154.68|157.13|154.73|155.85|153.45|0
1688643300000|2023-07-06 11:35:00|157.02|154.62|157.48|155.08|157.49|155.09|156.78|154.38|0
1688643600000|2023-07-06 11:40:00|157.6|155.2|158.31|155.91|158.66|156.26|157.48|155.08|0
1688643900000|2023-07-06 11:45:00|158.19|155.79|158.19|155.79|158.19|155.79|157.83|155.43|0
1688644200000|2023-07-06 11:50:00|158.07|155.67|158.19|155.79|158.3|155.9|157.71|155.31|0
1688644500000|2023-07-06 11:55:00|158.07|155.67|158.3|155.9|158.54|156.14|158.07|155.67|0
1688644800000|2023-07-06 12:00:00|158.54|156.14|159.37|156.97|159.37|156.97|158.3|155.9|0
1688645100000|2023-07-06 12:05:00|159.48|157.08|160.55|158.15|161.15|158.75|159.48|157.08|0
1688645400000|2023-07-06 12:10:00|160.79|158.39|160.79|158.39|161.39|158.99|160.79|158.39|0
1688645700000|2023-07-06 12:15:00|160.67|158.27|161.39|158.99|162.11|159.71|160.67|158.27|0
1688646000000|2023-07-06 12:20:00|161.51|159.11|161.27|158.87|162.22|159.82|161.15|158.75|0
1688646300000|2023-07-06 12:25:00|161.15|158.75|162.04|159.64|162.1|159.7|161.15|158.75|0
1688646600000|2023-07-06 12:30:00|161.92|159.52|163.91|161.51|164.15|161.75|161.62|159.22|0
1688646900000|2023-07-06 12:35:00|164.03|161.63|164.03|161.63|164.27|161.87|162.94|160.54|0
1688647200000|2023-07-06 12:40:00|164.15|161.75|166.09|163.69|166.34|163.94|164.15|161.75|0
1688647500000|2023-07-06 12:45:00|166.21|163.81|167.1|164.7|167.1|164.7|163.97|161.57|0
1688647800000|2023-07-06 12:50:00|167.22|164.82|165.99|163.59|167.59|165.19|165.99|163.59|0
1688648100000|2023-07-06 12:55:00|166.11|163.71|165.5|163.1|166.24|163.84|165.5|163.1|0
1688648400000|2023-07-06 13:00:00|165.63|163.23|165.14|162.74|165.63|163.23|164.89|162.49|0
1688648700000|2023-07-06 13:05:00|165.26|162.86|166.35|163.95|166.72|164.32|165.14|162.74|0
1688649000000|2023-07-06 13:10:00|166.48|164.08|166.84|164.44|166.97|164.57|166.47|164.07|0
1688649300000|2023-07-06 13:15:00|166.96|164.56|165.62|163.22|167.09|164.69|165.62|163.22|0
1688649600000|2023-07-06 13:20:00|165.5|163.1|166.23|163.83|166.35|163.95|165.37|162.97|0
1688649900000|2023-07-06 13:25:00|166.35|163.95|166.96|164.56|167.08|164.68|166.17|163.77|0
1688650200000|2023-07-06 13:30:00|166.84|164.44|171.23|168.83|172.23|169.83|165.98|163.58|0
1688650500000|2023-07-06 13:35:00|171.11|168.71|170.24|167.84|172.1|169.7|169.99|167.59|0
1688650800000|2023-07-06 13:40:00|170.36|167.96|171.54|169.14|171.79|169.39|169.99|167.59|0
1688651100000|2023-07-06 13:45:00|171.79|169.39|170.67|168.27|172.6|170.2|169.43|167.03|0
1688651400000|2023-07-06 13:50:00|170.79|168.39|173.59|171.19|173.59|171.19|170.3|167.9|0
1688651700000|2023-07-06 13:55:00|173.46|171.06|173.02|170.62|174.22|171.82|172.58|170.18|0
1688652000000|2023-07-06 14:00:00|173.65|171.25|175.35|172.95|175.35|172.95|173.08|170.68|0
1688652300000|2023-07-06 14:05:00|175.47|173.07|177.76|175.36|178.53|176.13|174.37|171.97|0
1688652600000|2023-07-06 14:10:00|177.89|175.49|176.75|174.35|178.65|176.25|176.37|173.97|0
1688652900000|2023-07-06 14:15:00|175.87|173.47|177.57|175.17|178.06|175.66|175.36|172.96|0
1688653200000|2023-07-06 14:20:00|177.83|175.43|178.33|175.93|178.97|176.57|177.45|175.05|0
1688653500000|2023-07-06 14:25:00|178.46|176.06|177.57|175.17|178.71|176.31|177.44|175.04|0
1688653800000|2023-07-06 14:30:00|177.44|175.04|178.08|175.68|178.84|176.44|177.06|174.66|0
1688654100000|2023-07-06 14:35:00|178.33|175.93|179.77|177.37|181.17|178.77|177.32|174.92|0
1688654400000|2023-07-06 14:40:00|179.9|177.5|179.39|176.99|180.92|178.52|179.39|176.99|0
1688654700000|2023-07-06 14:45:00|179.51|177.11|179.64|177.24|180.66|178.26|178.88|176.48|0
1688655000000|2023-07-06 14:50:00|179.51|177.11|180.27|177.87|181.17|178.77|179.26|176.86|0
1688655300000|2023-07-06 14:55:00|180.4|178|182.73|180.33|182.86|180.46|180.4|178|0
1688655600000|2023-07-06 15:00:00|182.61|180.21|180.71|178.31|182.61|180.21|180.71|178.31|0
1688655900000|2023-07-06 15:05:00|180.84|178.44|181.98|179.58|182.23|179.83|180.33|177.93|0
1688656200000|2023-07-06 15:10:00|181.85|179.45|182.87|180.47|183|180.6|181.72|179.32|0
1688656500000|2023-07-06 15:15:00|182.74|180.34|183.13|180.73|183.13|180.73|182.1|179.7|0
1688656800000|2023-07-06 15:20:00|183|180.6|183.08|180.68|183.25|180.85|182.1|179.7|0
1688657100000|2023-07-06 15:25:00|183.21|180.81|182.44|180.04|183.85|181.45|181.68|179.28|0
1688657400000|2023-07-06 15:30:00|182.31|179.91|180.79|178.39|182.31|179.91|180.28|177.88|0
1688657700000|2023-07-06 15:35:00|180.66|178.26|180.4|178|180.78|178.38|179.65|177.25|0
1688658000000|2023-07-06 15:40:00|180.28|177.88|179.77|177.37|180.4|178|179.52|177.12|0
1688658300000|2023-07-06 15:45:00|179.9|177.5|178.51|176.11|180.66|178.26|178.13|175.73|0
1688658600000|2023-07-06 15:50:00|178.64|176.24|179.2|176.8|179.77|177.37|178.51|176.11|0
1688658900000|2023-07-06 15:55:00|179.26|176.86|178.38|175.98|179.77|177.37|178.13|175.73|0
1688659200000|2023-07-06 16:00:00|178.26|175.86|175.61|173.21|178.28|175.88|175.24|172.84|0
1688659500000|2023-07-06 16:05:00|175.49|173.09|174.24|171.84|175.49|173.09|173.99|171.59|0
1688659800000|2023-07-06 16:10:00|174.36|171.96|174.3|171.9|174.67|172.27|173.05|170.65|0
1688660100000|2023-07-06 16:15:00|174.05|171.65|173.17|170.77|174.17|171.77|172.92|170.52|0
1688660400000|2023-07-06 16:20:00|173.05|170.65|173.17|170.77|173.92|171.52|172.92|170.52|0
1688660700000|2023-07-06 16:25:00|173.29|170.89|171.8|169.4|173.29|170.89|171.8|169.4|0
1688661000000|2023-07-06 16:30:00|171.68|169.28|171.3|168.9|171.8|169.4|170.93|168.53|0
1688661300000|2023-07-06 16:35:00|171.18|168.78|171.8|169.4|172.29|169.89|170.68|168.28|0
1688661600000|2023-07-06 16:40:00|171.67|169.27|171.67|169.27|171.8|169.4|171.05|168.65|0
1688661900000|2023-07-06 16:45:00|171.55|169.15|171.05|168.65|171.92|169.52|170.93|168.53|0
1688662200000|2023-07-06 16:50:00|170.93|168.53|170.68|168.28|171.05|168.65|170.68|168.28|0
1688662500000|2023-07-06 16:55:00|170.8|168.4|169.94|167.54|170.8|168.4|169.69|167.29|0
1688662800000|2023-07-06 17:00:00|169.81|167.41|168.84|166.44|171.23|168.83|168.72|166.32|0
1688663100000|2023-07-06 17:05:00|168.96|166.56|168.66|166.26|168.96|166.56|167.74|165.34|0
1688663400000|2023-07-06 17:10:00|168.59|166.19|167.98|165.58|168.72|166.32|167.61|165.21|0
1688663700000|2023-07-06 17:15:00|168.1|165.7|167.85|165.45|168.35|165.95|167.73|165.33|0
1688664000000|2023-07-06 17:20:00|167.73|165.33|167.36|164.96|167.85|165.45|167.36|164.96|0
1688664300000|2023-07-06 17:25:00|167.49|165.09|168.59|166.19|168.96|166.56|167.36|164.96|0
1688664600000|2023-07-06 17:30:00|168.46|166.06|169.26|166.86|169.94|167.54|168.46|166.06|0
1688664900000|2023-07-06 17:35:00|169.32|166.92|167.73|165.33|169.32|166.92|167.73|165.33|0
1688665200000|2023-07-06 17:40:00|167.6|165.2|167.23|164.83|167.97|165.57|166.99|164.59|0
1688665500000|2023-07-06 17:45:00|167.11|164.71|167.11|164.71|168.21|165.81|167.11|164.71|0
1688665800000|2023-07-06 17:50:00|166.99|164.59|166.42|164.02|167.78|165.38|165.93|163.53|0
1688666100000|2023-07-06 17:55:00|166.54|164.14|164.71|162.31|166.54|164.14|164.59|162.19|0
1688666400000|2023-07-06 18:00:00|164.59|162.19|165.68|163.28|165.8|163.4|164.46|162.06|0
1688666700000|2023-07-06 18:05:00|165.44|163.04|164.95|162.55|165.44|163.04|164.46|162.06|0
1688667000000|2023-07-06 18:10:00|164.83|162.43|166.41|164.01|166.41|164.01|164.83|162.43|0
1688667300000|2023-07-06 18:15:00|166.29|163.89|165.92|163.52|166.66|164.26|165.56|163.16|0
1688667600000|2023-07-06 18:20:00|165.8|163.4|165.8|163.4|166.9|164.5|165.8|163.4|0
1688667900000|2023-07-06 18:25:00|165.92|163.52|166.65|164.25|166.78|164.38|165.8|163.4|0
1688668200000|2023-07-06 18:30:00|166.78|164.38|165.06|162.66|166.78|164.38|165.06|162.66|0
1688668500000|2023-07-06 18:35:00|165.18|162.78|164.57|162.17|165.67|163.27|164.57|162.17|0
1688668800000|2023-07-06 18:40:00|164.69|162.29|163.84|161.44|165.42|163.02|163.84|161.44|0
1688669100000|2023-07-06 18:45:00|164.08|161.68|163.23|160.83|164.33|161.93|163.11|160.71|0
1688669400000|2023-07-06 18:50:00|163.11|160.71|163.11|160.71|163.96|161.56|163.11|160.71|0
1688669700000|2023-07-06 18:55:00|163.23|160.83|162.99|160.59|163.35|160.95|162.87|160.47|0
1688670000000|2023-07-06 19:00:00|162.87|160.47|163.23|160.83|163.59|161.19|162.86|160.46|0
1688670300000|2023-07-06 19:05:00|163.35|160.95|163.83|161.43|163.95|161.55|163.11|160.71|0
1688670600000|2023-07-06 19:10:00|163.71|161.31|164.93|162.53|164.93|162.53|163.71|161.31|0
1688670900000|2023-07-06 19:15:00|165.05|162.65|164.31|161.91|165.17|162.77|164.19|161.79|0
1688671200000|2023-07-06 19:20:00|164.44|162.04|163.83|161.43|164.68|162.28|163.46|161.06|0
1688671500000|2023-07-06 19:25:00|163.71|161.31|164.43|162.03|164.68|162.28|163.46|161.06|0
1688671800000|2023-07-06 19:30:00|164.55|162.15|164.67|162.27|165.41|163.01|164.43|162.03|0
1688672100000|2023-07-06 19:35:00|164.8|162.4|165.16|162.76|165.65|163.25|164.19|161.79|0
1688672400000|2023-07-06 19:40:00|165.28|162.88|165.04|162.64|165.65|163.25|164.79|162.39|0
1688672700000|2023-07-06 19:45:00|165.16|162.76|164.43|162.03|165.77|163.37|164.43|162.03|0
1688673000000|2023-07-06 19:50:00|164.3|161.9|165.52|163.12|165.52|163.12|163.58|161.18|0
1688673300000|2023-07-06 19:55:00|165.28|162.88|164.79|162.39|165.28|162.88|163.21|160.81|0
1688673600000|2023-07-06 20:00:00|164.67|162.27|164.69|162.29|165.03|162.63|163.81|161.41|0
1688673900000|2023-07-06 20:05:00|164.45|162.05|164.32|161.92|164.81|162.41|164.32|161.92|0
1688674200000|2023-07-06 20:10:00|164.45|162.05|164.32|161.92|164.57|162.17|164.2|161.8|0
1688674500000|2023-07-06 20:15:00|164.77|161.97|165.13|162.33|165.13|162.33|164.77|161.97|0
1688674800000|2023-07-06 20:20:00|165.19|162.39|165.25|162.45|165.37|162.57|165.13|162.33|0
1688675100000|2023-07-06 20:25:00|165.37|162.57|165.98|163.18|166.1|163.3|165.37|162.57|0
1688675400000|2023-07-06 20:30:00|166.1|163.3|166.1|163.3|166.22|163.42|166.1|163.3|0
1688675700000|2023-07-06 20:35:00|166.22|163.42|166.34|163.54|166.47|163.67|166.22|163.42|0
1688676000000|2023-07-06 20:40:00|166.41|163.61|166.22|163.42|166.46|163.66|166.22|163.42|0
1688676300000|2023-07-06 20:45:00|166.34|163.54|166.46|163.66|166.46|163.66|166.22|163.42|0
1688676600000|2023-07-06 20:50:00|166.4|163.6|166.58|163.78|166.71|163.91|166.4|163.6|0
1688676900000|2023-07-06 20:55:00|166.46|163.66|166.33|163.53|166.46|163.66|166.21|163.41|0
1688677200000|2023-07-06 21:00:00|166.48|163.68|166.35|163.55|166.48|163.68|166.35|163.55|0
1688677500000|2023-07-06 21:05:00|166.42|163.62|166.33|163.53|166.49|163.69|166.33|163.53|0
1688677800000|2023-07-06 21:10:00|166.31|163.51|166.7|163.9|166.7|163.9|166.27|163.47|0
1688678100000|2023-07-06 21:15:00|166.56|163.76|166.47|163.67|166.57|163.77|166.38|163.58|0
1688678400000|2023-07-06 21:20:00|166.49|163.69|166.27|163.47|166.49|163.69|166.23|163.43|0
1688678700000|2023-07-06 21:25:00|166.23|163.43|166.21|163.41|166.23|163.43|166.14|163.34|0
1688679000000|2023-07-06 21:30:00|166.2|163.4|166.21|163.41|166.21|163.41|166.2|163.4|0
1688679300000|2023-07-06 21:35:00|166.2|163.4|166.36|163.56|166.43|163.63|166.2|163.4|0
1688679600000|2023-07-06 21:40:00|166.35|163.55|166.25|163.45|166.35|163.55|166.25|163.45|0
1688679900000|2023-07-06 21:45:00|166.21|163.41|166.39|163.59|166.39|163.59|166.21|163.41|0
1688680200000|2023-07-06 21:50:00|166.37|163.57|166.38|163.58|166.41|163.61|166.31|163.51|0
1688680500000|2023-07-06 21:55:00|166.4|163.6|166.54|163.74|166.58|163.78|166.35|163.55|0
1688680800000|2023-07-06 22:00:00|167.48|164.68|166.31|163.51|167.6|164.8|166.25|163.45|0
1688681100000|2023-07-06 22:05:00|166.43|163.63|166.8|164|166.99|164.19|166.43|163.63|0
1688681400000|2023-07-06 22:10:00|166.68|163.88|166.68|163.88|166.8|164|166.55|163.75|0
1688681700000|2023-07-06 22:15:00|166.55|163.75|166.18|163.38|166.68|163.88|166.18|163.38|0
1688682000000|2023-07-06 22:20:00|166.31|163.51|166.67|163.87|166.67|163.87|166.18|163.38|0
1688682300000|2023-07-06 22:25:00|166.55|163.75|166.55|163.75|166.67|163.87|166.43|163.63|0
1688682600000|2023-07-06 22:30:00|166.43|163.63|166.06|163.26|166.43|163.63|165.94|163.14|0
1688682900000|2023-07-06 22:35:00|166.18|163.38|165.81|163.01|166.18|163.38|165.69|162.89|0
1688683200000|2023-07-06 22:40:00|165.69|162.89|165.57|162.77|165.69|162.89|165.57|162.77|0
1688683500000|2023-07-06 22:45:00|165.69|162.89|165.56|162.76|165.69|162.89|165.44|162.64|0
1688683800000|2023-07-06 22:50:00|165.69|162.89|165.81|163.01|165.93|163.13|165.68|162.88|0
1688684100000|2023-07-06 22:55:00|165.87|163.07|165.93|163.13|165.93|163.13|165.8|163|0
1688684400000|2023-07-06 23:00:00|166.05|163.25|165.8|163|166.05|163.25|165.68|162.88|0
1688684700000|2023-07-06 23:05:00|165.74|162.94|165.31|162.51|165.8|163|165.19|162.39|0
1688685000000|2023-07-06 23:10:00|165.25|162.45|165.19|162.39|165.31|162.51|165.07|162.27|0
1688685300000|2023-07-06 23:15:00|165.13|162.33|165.43|162.63|165.55|162.75|165.13|162.33|0
1688685600000|2023-07-06 23:20:00|165.31|162.51|165.31|162.51|165.43|162.63|165.06|162.26|0
1688685900000|2023-07-06 23:25:00|165.43|162.63|165.31|162.51|165.43|162.63|165.18|162.38|0
1688686200000|2023-07-06 23:30:00|165.43|162.63|165.43|162.63|165.43|162.63|165.31|162.51|0
1688686500000|2023-07-06 23:35:00|165.49|162.69|165.55|162.75|165.67|162.87|165.43|162.63|0
1688686800000|2023-07-06 23:40:00|165.61|162.81|165.54|162.74|165.67|162.87|165.54|162.74|0
1688687100000|2023-07-06 23:45:00|165.42|162.62|165.54|162.74|165.67|162.87|165.42|162.62|0
1688687400000|2023-07-06 23:50:00|165.67|162.87|165.79|162.99|165.91|163.11|165.54|162.74|0
1688687700000|2023-07-06 23:55:00|165.66|162.86|166.03|163.23|166.15|163.35|165.54|162.74|0
1688688000000|2023-07-07 00:00:00|165.91|163.11|167.01|164.21|167.01|164.21|165.91|163.11|0
1688688300000|2023-07-07 00:05:00|166.88|164.08|166.76|163.96|166.88|164.08|166.51|163.71|0
1688688600000|2023-07-07 00:10:00|166.88|164.08|167.37|164.57|167.62|164.82|166.88|164.08|0
1688688900000|2023-07-07 00:15:00|167.25|164.45|167.06|164.26|167.62|164.82|166.88|164.08|0
1688689200000|2023-07-07 00:20:00|167.12|164.32|166.88|164.08|167.25|164.45|166.88|164.08|0
1688689500000|2023-07-07 00:25:00|166.75|163.95|166.14|163.34|166.75|163.95|166.02|163.22|0
1688689800000|2023-07-07 00:30:00|166.02|163.22|165.65|162.85|166.14|163.34|165.41|162.61|0
1688690100000|2023-07-07 00:35:00|165.77|162.97|166.95|164.15|167.19|164.39|165.4|162.6|0
1688690400000|2023-07-07 00:40:00|167.08|164.28|167.43|164.63|168.51|165.71|166.12|163.32|0
1688690700000|2023-07-07 00:45:00|167.5|164.7|167.43|164.63|167.68|164.88|167.31|164.51|0
1688691000000|2023-07-07 00:50:00|167.5|164.7|167.31|164.51|167.68|164.88|167.07|164.27|0
1688691300000|2023-07-07 00:55:00|167.19|164.39|167.06|164.26|167.43|164.63|166.94|164.14|0
1688691600000|2023-07-07 01:00:00|166.94|164.14|167.55|164.75|167.55|164.75|166.94|164.14|0
1688691900000|2023-07-07 01:05:00|167.67|164.87|166.82|164.02|167.67|164.87|166.64|163.84|0
1688692200000|2023-07-07 01:10:00|166.7|163.9|166.57|163.77|166.88|164.08|166.45|163.65|0
1688692500000|2023-07-07 01:15:00|166.69|163.89|167.06|164.26|167.18|164.38|166.45|163.65|0
1688692800000|2023-07-07 01:20:00|166.93|164.13|167.42|164.62|167.42|164.62|166.93|164.13|0
1688693100000|2023-07-07 01:25:00|167.3|164.5|167.42|164.62|167.66|164.86|167.18|164.38|0
1688693400000|2023-07-07 01:30:00|167.3|164.5|167.78|164.98|167.78|164.98|167.3|164.5|0
1688693700000|2023-07-07 01:35:00|167.66|164.86|167.78|164.98|168.03|165.23|167.66|164.86|0
1688694000000|2023-07-07 01:40:00|167.66|164.86|168.76|165.96|169|166.2|167.66|164.86|0
1688694300000|2023-07-07 01:45:00|168.64|165.84|168.51|165.71|168.7|165.9|168.39|165.59|0
1688694600000|2023-07-07 01:50:00|168.45|165.65|168.02|165.22|168.51|165.71|168.02|165.22|0
1688694900000|2023-07-07 01:55:00|168.14|165.34|168.39|165.59|168.51|165.71|168.02|165.22|0
1688695200000|2023-07-07 02:00:00|168.45|165.65|168.51|165.71|168.63|165.83|168.02|165.22|0
1688695500000|2023-07-07 02:05:00|168.38|165.58|168.63|165.83|169|166.2|168.38|165.58|0
1688695800000|2023-07-07 02:10:00|168.5|165.7|168.38|165.58|168.5|165.7|168.26|165.46|0
1688696100000|2023-07-07 02:15:00|168.5|165.7|167.89|165.09|168.5|165.7|167.65|164.85|0
1688696400000|2023-07-07 02:20:00|167.83|165.03|167.52|164.72|168.01|165.21|167.52|164.72|0
1688696700000|2023-07-07 02:25:00|167.64|164.84|167.64|164.84|167.77|164.97|167.64|164.84|0
1688697000000|2023-07-07 02:30:00|167.76|164.96|167.52|164.72|167.76|164.96|167.4|164.6|0
1688697300000|2023-07-07 02:35:00|167.46|164.66|167.39|164.59|167.64|164.84|167.39|164.59|0
1688697600000|2023-07-07 02:40:00|167.52|164.72|167.39|164.59|167.88|165.08|167.27|164.47|0
1688697900000|2023-07-07 02:45:00|167.51|164.71|168.12|165.32|168.12|165.32|167.51|164.71|0
1688698200000|2023-07-07 02:50:00|168|165.2|167.88|165.08|168.12|165.32|167.76|164.96|0
1688698500000|2023-07-07 02:55:00|167.94|165.14|167.63|164.83|168|165.2|167.63|164.83|0
1688698800000|2023-07-07 03:00:00|167.75|164.95|167.02|164.22|167.75|164.95|167.02|164.22|0
1688699100000|2023-07-07 03:05:00|167.14|164.34|167.14|164.34|167.26|164.46|167.02|164.22|0
1688699400000|2023-07-07 03:10:00|167.26|164.46|167.14|164.34|167.38|164.58|167.14|164.34|0
1688699700000|2023-07-07 03:15:00|167.26|164.46|166.89|164.09|167.26|164.46|166.89|164.09|0
1688700000000|2023-07-07 03:20:00|167.01|164.21|167.38|164.58|167.38|164.58|167.01|164.21|0
1688700300000|2023-07-07 03:25:00|167.26|164.46|167.25|164.45|167.38|164.58|167.25|164.45|0
1688700600000|2023-07-07 03:30:00|167.13|164.33|167.25|164.45|167.5|164.7|167.13|164.33|0
1688700900000|2023-07-07 03:35:00|167.37|164.57|167.62|164.82|167.74|164.94|167.37|164.57|0
1688701200000|2023-07-07 03:40:00|167.74|164.94|167.74|164.94|167.86|165.06|167.62|164.82|0
1688701500000|2023-07-07 03:45:00|167.62|164.82|167.74|164.94|167.74|164.94|167.61|164.81|0
1688701800000|2023-07-07 03:50:00|167.86|165.06|167.61|164.81|167.86|165.06|167.61|164.81|0
1688702100000|2023-07-07 03:55:00|167.49|164.69|167.49|164.69|167.61|164.81|167.37|164.57|0
1688702400000|2023-07-07 04:00:00|167.61|164.81|168.34|165.54|168.46|165.66|167.61|164.81|0
1688702700000|2023-07-07 04:05:00|168.22|165.42|168.1|165.3|168.41|165.61|168.1|165.3|0
1688703000000|2023-07-07 04:10:00|168.22|165.42|168.34|165.54|168.34|165.54|168.09|165.29|0
1688703300000|2023-07-07 04:15:00|168.46|165.66|168.46|165.66|168.46|165.66|168.21|165.41|0
1688703600000|2023-07-07 04:20:00|168.58|165.78|168.83|166.03|168.83|166.03|168.58|165.78|0
1688703900000|2023-07-07 04:25:00|168.7|165.9|168.46|165.66|168.82|166.02|168.46|165.66|0
1688704200000|2023-07-07 04:30:00|168.33|165.53|168.45|165.65|168.45|165.65|168.33|165.53|0
1688704500000|2023-07-07 04:35:00|168.58|165.78|168.39|165.59|168.58|165.78|168.33|165.53|0
1688704800000|2023-07-07 04:40:00|168.33|165.53|168.21|165.41|168.33|165.53|168.21|165.41|0
1688705100000|2023-07-07 04:45:00|168.08|165.28|168.45|165.65|168.45|165.65|168.08|165.28|0
1688705400000|2023-07-07 04:50:00|168.33|165.53|168.45|165.65|168.45|165.65|168.2|165.4|0
1688705700000|2023-07-07 04:55:00|168.57|165.77|168.57|165.77|168.57|165.77|168.32|165.52|0
1688706000000|2023-07-07 05:00:00|168.45|165.65|168.44|165.64|168.81|166.01|168.32|165.52|0
1688706300000|2023-07-07 05:05:00|168.32|165.52|167.95|165.15|168.81|166.01|167.71|164.91|0
1688706600000|2023-07-07 05:10:00|168.07|165.27|167.22|164.42|168.07|165.27|167.1|164.3|0
1688706900000|2023-07-07 05:15:00|167.34|164.54|167.34|164.54|167.46|164.66|167.09|164.29|0
1688707200000|2023-07-07 05:20:00|167.4|164.6|167.46|164.66|167.58|164.78|167.09|164.29|0
1688707500000|2023-07-07 05:25:00|167.58|164.78|167.7|164.9|167.7|164.9|167.34|164.54|0
1688707800000|2023-07-07 05:30:00|167.82|165.02|168.19|165.39|168.31|165.51|167.7|164.9|0
1688708100000|2023-07-07 05:35:00|168.31|165.51|167.94|165.14|168.56|165.76|167.94|165.14|0
1688708400000|2023-07-07 05:40:00|168.06|165.26|168.18|165.38|168.31|165.51|167.94|165.14|0
1688708700000|2023-07-07 05:45:00|168.31|165.51|168.8|166|168.86|166.06|168.31|165.51|0
1688709000000|2023-07-07 05:50:00|168.74|165.94|168.67|165.87|169.04|166.24|168.55|165.75|0
1688709300000|2023-07-07 05:55:00|168.55|165.75|168.91|166.11|169.16|166.36|168.55|165.75|0
1688709600000|2023-07-07 06:00:00|169.16|166.36|168.67|165.87|169.28|166.48|168.55|165.75|0
1688709900000|2023-07-07 06:05:00|168.59|166.19|168.34|165.94|168.59|166.19|168.04|165.64|0
1688710200000|2023-07-07 06:10:00|168.47|166.07|168.71|166.31|168.71|166.31|168.34|165.94|0
1688710500000|2023-07-07 06:15:00|168.59|166.19|168.09|165.69|168.95|166.55|167.97|165.57|0
1688710800000|2023-07-07 06:20:00|167.97|165.57|168.46|166.06|168.58|166.18|167.85|165.45|0
1688711100000|2023-07-07 06:25:00|168.34|165.94|168.83|166.43|169.07|166.67|168.34|165.94|0
1688711400000|2023-07-07 06:30:00|168.7|166.3|168.83|166.43|169.07|166.67|168.7|166.3|0
1688711700000|2023-07-07 06:35:00|168.95|166.55|168.95|166.55|168.95|166.55|168.7|166.3|0
1688712000000|2023-07-07 06:40:00|168.89|166.49|168.94|166.54|169.07|166.67|168.82|166.42|0
1688712300000|2023-07-07 06:45:00|168.82|166.42|169.31|166.91|169.44|167.04|168.82|166.42|0
1688712600000|2023-07-07 06:50:00|169.44|167.04|169.68|167.28|169.93|167.53|169.31|166.91|0
1688712900000|2023-07-07 06:55:00|169.74|167.34|170.05|167.65|170.05|167.65|169.56|167.16|0
1688713200000|2023-07-07 07:00:00|169.8|167.4|171.41|169.01|171.41|169.01|169.8|167.4|0
1688713500000|2023-07-07 07:05:00|171.16|168.76|170.91|168.51|171.53|169.13|170.66|168.26|0
1688713800000|2023-07-07 07:10:00|171.28|168.88|171.53|169.13|171.9|169.5|170.91|168.51|0
1688714100000|2023-07-07 07:15:00|171.28|168.88|169.79|167.39|171.28|168.88|169.67|167.27|0
1688714400000|2023-07-07 07:20:00|169.92|167.52|170.9|168.5|171.9|169.5|169.86|167.46|0
1688714700000|2023-07-07 07:25:00|171.03|168.63|171.77|169.37|172.02|169.62|170.66|168.26|0
1688715000000|2023-07-07 07:30:00|171.9|169.5|171.15|168.75|172.02|169.62|170.04|167.64|0
1688715300000|2023-07-07 07:35:00|171.27|168.87|170.4|168|171.4|169|170.28|167.88|0
1688715600000|2023-07-07 07:40:00|170.53|168.13|171.64|169.24|171.64|169.24|170.4|168|0
1688715900000|2023-07-07 07:45:00|171.77|169.37|172.26|169.86|172.39|169.99|171.52|169.12|0
1688716200000|2023-07-07 07:50:00|172.14|169.74|172.26|169.86|172.76|170.36|171.89|169.49|0
1688716500000|2023-07-07 07:55:00|172.14|169.74|170.65|168.25|172.14|169.74|170.52|168.12|0
1688716800000|2023-07-07 08:00:00|170.52|168.12|171.76|169.36|172.07|169.67|170.4|168|0
1688717100000|2023-07-07 08:05:00|171.64|169.24|172.13|169.73|172.13|169.73|171.14|168.74|0
1688717400000|2023-07-07 08:10:00|172.01|169.61|170.64|168.24|172.38|169.98|170.64|168.24|0
1688717700000|2023-07-07 08:15:00|170.76|168.36|170.14|167.74|170.89|168.49|169.9|167.5|0
1688718000000|2023-07-07 08:20:00|170.27|167.87|169.77|167.37|170.51|168.11|169.77|167.37|0
1688718300000|2023-07-07 08:25:00|169.89|167.49|169.77|167.37|170.26|167.86|169.65|167.25|0
1688718600000|2023-07-07 08:30:00|169.65|167.25|170.76|168.36|170.76|168.36|169.65|167.25|0
1688718900000|2023-07-07 08:35:00|170.63|168.23|170.14|167.74|170.88|168.48|170.01|167.61|0
1688719200000|2023-07-07 08:40:00|170.01|167.61|170.26|167.86|170.38|167.98|169.89|167.49|0
1688719500000|2023-07-07 08:45:00|170.38|167.98|169.15|166.75|170.45|168.05|169.15|166.75|0
1688719800000|2023-07-07 08:50:00|168.9|166.5|169.15|166.75|169.27|166.87|168.53|166.13|0
1688720100000|2023-07-07 08:55:00|169.27|166.87|169.14|166.74|169.51|167.11|169.14|166.74|0
1688720400000|2023-07-07 09:00:00|169.27|166.87|168.4|166|169.39|166.99|168.35|165.95|0
1688720700000|2023-07-07 09:05:00|168.28|165.88|167.91|165.51|168.65|166.25|167.67|165.27|0
1688721000000|2023-07-07 09:10:00|167.79|165.39|167.18|164.78|167.91|165.51|167.06|164.66|0
1688721300000|2023-07-07 09:15:00|167.06|164.66|167.05|164.65|167.42|165.02|166.93|164.53|0
1688721600000|2023-07-07 09:20:00|167.18|164.78|167.66|165.26|167.91|165.51|167.18|164.78|0
1688721900000|2023-07-07 09:25:00|167.54|165.14|167.66|165.26|168.03|165.63|167.54|165.14|0
1688722200000|2023-07-07 09:30:00|167.78|165.38|168.03|165.63|168.52|166.12|167.66|165.26|0
1688722500000|2023-07-07 09:35:00|168.15|165.75|168.02|165.62|168.15|165.75|167.54|165.14|0
1688722800000|2023-07-07 09:40:00|167.9|165.5|167.78|165.38|168.02|165.62|167.41|165.01|0
1688723100000|2023-07-07 09:45:00|167.66|165.26|168.02|165.62|168.02|165.62|167.53|165.13|0
1688723400000|2023-07-07 09:50:00|167.9|165.5|167.9|165.5|168.14|165.74|167.65|165.25|0
1688723700000|2023-07-07 09:55:00|168.02|165.62|168.02|165.62|168.14|165.74|167.65|165.25|0
1688724000000|2023-07-07 10:00:00|168.14|165.74|169.24|166.84|169.37|166.97|168.14|165.74|0
1688724300000|2023-07-07 10:05:00|169.37|166.97|168.63|166.23|169.61|167.21|168.5|166.1|0
1688724600000|2023-07-07 10:10:00|168.75|166.35|168.87|166.47|169|166.6|168.63|166.23|0
1688724900000|2023-07-07 10:15:00|168.99|166.59|168.5|166.1|168.99|166.59|168.38|165.98|0
1688725200000|2023-07-07 10:20:00|168.38|165.98|168.01|165.61|168.62|166.22|168.01|165.61|0
1688725500000|2023-07-07 10:25:00|167.95|165.55|168.38|165.98|168.5|166.1|167.89|165.49|0
1688725800000|2023-07-07 10:30:00|168.37|165.97|168.25|165.85|168.37|165.97|167.76|165.36|0
1688726100000|2023-07-07 10:35:00|168.37|165.97|168.25|165.85|168.37|165.97|167.88|165.48|0
1688726400000|2023-07-07 10:40:00|168.19|165.79|168.37|165.97|168.49|166.09|168.13|165.73|0
1688726700000|2023-07-07 10:45:00|168.31|165.91|167.88|165.48|168.37|165.97|167.88|165.48|0
1688727000000|2023-07-07 10:50:00|167.94|165.54|168.18|165.78|168.61|166.21|167.88|165.48|0
1688727300000|2023-07-07 10:55:00|168.12|165.72|167.87|165.47|168.24|165.84|167.75|165.35|0
1688727600000|2023-07-07 11:00:00|168|165.6|167.69|165.29|168|165.6|167.26|164.86|0
1688727900000|2023-07-07 11:05:00|167.63|165.23|167.38|164.98|167.75|165.35|167.26|164.86|0
1688728200000|2023-07-07 11:10:00|167.26|164.86|167.5|165.1|167.5|165.1|167.26|164.86|0
1688728500000|2023-07-07 11:15:00|167.62|165.22|167.87|165.47|168.11|165.71|167.62|165.22|0
1688728800000|2023-07-07 11:20:00|167.93|165.53|168.11|165.71|168.23|165.83|167.87|165.47|0
1688729100000|2023-07-07 11:25:00|167.99|165.59|168.35|165.95|168.6|166.2|167.99|165.59|0
1688729400000|2023-07-07 11:30:00|168.23|165.83|167.62|165.22|168.72|166.32|167.5|165.1|0
1688729700000|2023-07-07 11:35:00|167.74|165.34|168.23|165.83|168.35|165.95|167.74|165.34|0
1688730000000|2023-07-07 11:40:00|168.11|165.71|168.23|165.83|168.35|165.95|168.1|165.7|0
1688730300000|2023-07-07 11:45:00|168.35|165.95|167.49|165.09|168.35|165.95|167.37|164.97|0
1688730600000|2023-07-07 11:50:00|167.43|165.03|167.37|164.97|167.73|165.33|167.24|164.84|0
1688730900000|2023-07-07 11:55:00|167.49|165.09|168.83|166.43|168.96|166.56|167.49|165.09|0
1688731200000|2023-07-07 12:00:00|168.71|166.31|168.46|166.06|169.33|166.93|168.34|165.94|0
1688731500000|2023-07-07 12:05:00|168.34|165.94|168.34|165.94|168.71|166.31|168.1|165.7|0
1688731800000|2023-07-07 12:10:00|168.46|166.06|168.83|166.43|168.95|166.55|168.22|165.82|0
1688732100000|2023-07-07 12:15:00|168.71|166.31|168.83|166.43|169.2|166.8|168.7|166.3|0
1688732400000|2023-07-07 12:20:00|168.7|166.3|169.07|166.67|169.32|166.92|168.7|166.3|0
1688732700000|2023-07-07 12:25:00|169.19|166.79|168.21|165.81|169.19|166.79|167.72|165.32|0
1688733000000|2023-07-07 12:30:00|167.72|165.32|163.59|161.19|167.72|165.32|163.47|161.07|0
1688733300000|2023-07-07 12:35:00|163.35|160.95|163.26|160.86|165.4|163|161.1|158.7|0
1688733600000|2023-07-07 12:40:00|163.14|160.74|167.98|165.58|169.91|167.51|163.02|160.62|0
1688733900000|2023-07-07 12:45:00|167.92|165.52|169.03|166.63|170.14|167.74|167.14|164.74|0
1688734200000|2023-07-07 12:50:00|169.15|166.75|166.63|164.23|169.15|166.75|165.22|162.82|0
1688734500000|2023-07-07 12:55:00|166.57|164.17|169.15|166.75|169.15|166.75|165.83|163.43|0
1688734800000|2023-07-07 13:00:00|169.27|166.87|171.01|168.61|172.57|170.17|168.9|166.5|0
1688735100000|2023-07-07 13:05:00|170.76|168.36|171.13|168.73|173.01|170.61|170.51|168.11|0
1688735400000|2023-07-07 13:10:00|170.76|168.36|170.13|167.73|171.5|169.1|168.15|165.75|0
1688735700000|2023-07-07 13:15:00|170.01|167.61|170.75|168.35|171.5|169.1|169.39|166.99|0
1688736000000|2023-07-07 13:20:00|170.88|168.48|169.01|166.61|170.88|168.48|168.89|166.49|0
1688736300000|2023-07-07 13:25:00|169.51|167.11|171.5|169.1|171.5|169.1|168.27|165.87|0
1688736600000|2023-07-07 13:30:00|171.37|168.97|168.29|165.89|171.87|169.47|166.19|163.79|0
1688736900000|2023-07-07 13:35:00|165.66|163.26|168.33|165.93|169.94|167.54|165.3|162.9|0
1688737200000|2023-07-07 13:40:00|168.7|166.3|168.21|165.81|169.32|166.92|167.1|164.7|0
1688737500000|2023-07-07 13:45:00|167.84|165.44|164.77|162.37|168.21|165.81|164.77|162.37|0
1688737800000|2023-07-07 13:50:00|164.65|162.25|164.4|162|165.01|162.61|163.07|160.67|0
1688738100000|2023-07-07 13:55:00|164.52|162.12|163.07|160.67|164.52|162.12|162.95|160.55|0
1688738400000|2023-07-07 14:00:00|162.95|160.55|163.43|161.03|164.52|162.12|162.83|160.43|0
1688738700000|2023-07-07 14:05:00|163.55|161.15|164.4|162|164.76|162.36|163.31|160.91|0
1688739000000|2023-07-07 14:10:00|164.28|161.88|163.67|161.27|164.88|162.48|163.18|160.78|0
1688739300000|2023-07-07 14:15:00|163.79|161.39|165.13|162.73|167.21|164.81|163.43|161.03|0
1688739600000|2023-07-07 14:20:00|165|162.6|162.74|160.34|165.98|163.58|162.5|160.1|0
1688739900000|2023-07-07 14:25:00|162.62|160.22|163.47|161.07|163.84|161.44|162.62|160.22|0
1688740200000|2023-07-07 14:30:00|164.21|161.81|166.55|164.15|167.17|164.77|163.72|161.32|0
1688740500000|2023-07-07 14:35:00|166.68|164.28|164.58|162.18|166.8|164.4|163.47|161.07|0
1688740800000|2023-07-07 14:40:00|164.7|162.3|163.96|161.56|164.82|162.42|163.1|160.7|0
1688741100000|2023-07-07 14:45:00|164.08|161.68|163.22|160.82|164.21|161.81|162.61|160.21|0
1688741400000|2023-07-07 14:50:00|163.35|160.95|162.12|159.72|163.59|161.19|162.12|159.72|0
1688741700000|2023-07-07 14:55:00|162.24|159.84|162.12|159.72|163.47|161.07|161.76|159.36|0
1688742000000|2023-07-07 15:00:00|162|159.6|161.54|159.14|162.75|160.35|161.42|159.02|0
1688742300000|2023-07-07 15:05:00|161.42|159.02|161.16|158.76|162.02|159.62|160.55|158.15|0
1688742600000|2023-07-07 15:10:00|161.28|158.88|161.64|159.24|161.76|159.36|160.79|158.39|0
1688742900000|2023-07-07 15:15:00|161.52|159.12|161.64|159.24|162.37|159.97|161.16|158.76|0
1688743200000|2023-07-07 15:20:00|161.76|159.36|160.79|158.39|161.88|159.48|160.67|158.27|0
1688743500000|2023-07-07 15:25:00|160.67|158.27|161.15|158.75|161.15|158.75|160.67|158.27|0
1688743800000|2023-07-07 15:30:00|161.03|158.63|160.3|157.9|161.03|158.63|160.18|157.78|0
1688744100000|2023-07-07 15:35:00|160.42|158.02|159.94|157.54|160.54|158.14|159.57|157.17|0
1688744400000|2023-07-07 15:40:00|160.06|157.66|160.3|157.9|160.78|158.38|159.57|157.17|0
1688744700000|2023-07-07 15:45:00|160.42|158.02|159.93|157.53|160.42|158.02|159.81|157.41|0
1688745000000|2023-07-07 15:50:00|160.05|157.65|160.66|158.26|161.39|158.99|159.69|157.29|0
1688745300000|2023-07-07 15:55:00|160.78|158.38|159.08|156.68|160.78|158.38|158.96|156.56|0
1688745600000|2023-07-07 16:00:00|158.96|156.56|157.88|155.48|159.08|156.68|157.64|155.24|0
1688745900000|2023-07-07 16:05:00|157.76|155.36|157.4|155|158|155.6|157.16|154.76|0
1688746200000|2023-07-07 16:10:00|157.28|154.88|156.68|154.28|157.64|155.24|156.56|154.16|0
1688746500000|2023-07-07 16:15:00|156.92|154.52|156.09|153.69|156.92|154.52|156.09|153.69|0
1688746800000|2023-07-07 16:20:00|156.2|153.8|155.85|153.45|157.04|154.64|155.85|153.45|0
1688747100000|2023-07-07 16:25:00|155.96|153.56|155.61|153.21|156.2|153.8|155.61|153.21|0
1688747400000|2023-07-07 16:30:00|155.73|153.33|155.22|152.82|157.23|154.83|155.22|152.82|0
1688747700000|2023-07-07 16:35:00|155.1|152.7|153.58|151.18|155.1|152.7|153|150.6|0
1688748000000|2023-07-07 16:40:00|153.46|151.06|152.42|150.02|153.7|151.3|152.18|149.78|0
1688748300000|2023-07-07 16:45:00|152.3|149.9|153.23|150.83|153.93|151.53|152.3|149.9|0
1688748600000|2023-07-07 16:50:00|153.34|150.94|152.76|150.36|153.46|151.06|152.41|150.01|0
1688748900000|2023-07-07 16:55:00|152.88|150.48|151.72|149.32|153.11|150.71|151.6|149.2|0
1688749200000|2023-07-07 17:00:00|151.6|149.2|151.57|149.17|152.88|150.48|150.45|148.05|0
1688749500000|2023-07-07 17:05:00|151.46|149.06|151.34|148.94|151.69|149.29|151.11|148.71|0
1688749800000|2023-07-07 17:10:00|151.46|149.06|151.34|148.94|151.57|149.17|151|148.6|0
1688750100000|2023-07-07 17:15:00|151.46|149.06|151.11|148.71|151.69|149.29|151.11|148.71|0
1688750400000|2023-07-07 17:20:00|151.17|148.77|150.99|148.59|151.45|149.05|150.76|148.36|0
1688750700000|2023-07-07 17:25:00|150.88|148.48|150.76|148.36|151.34|148.94|150.76|148.36|0
1688751000000|2023-07-07 17:30:00|150.88|148.48|151.45|149.05|151.45|149.05|150.65|148.25|0
1688751300000|2023-07-07 17:35:00|151.56|149.16|152.72|150.32|153.76|151.36|151.56|149.16|0
1688751600000|2023-07-07 17:40:00|152.83|150.43|151.56|149.16|152.83|150.43|151.33|148.93|0
1688751900000|2023-07-07 17:45:00|151.68|149.28|152.71|150.31|152.95|150.55|151.68|149.28|0
1688752200000|2023-07-07 17:50:00|152.83|150.43|153.76|151.36|153.76|151.36|152.83|150.43|0
1688752500000|2023-07-07 17:55:00|153.64|151.24|154.57|152.17|155.74|153.34|153.17|150.77|0
1688752800000|2023-07-07 18:00:00|154.69|152.29|155.04|152.64|155.5|153.1|154.45|152.05|0
1688753100000|2023-07-07 18:05:00|154.92|152.52|153.75|151.35|155.27|152.87|153.4|151|0
1688753400000|2023-07-07 18:10:00|153.64|151.24|153.75|151.35|154.46|152.06|153.64|151.24|0
1688753700000|2023-07-07 18:15:00|153.99|151.59|153.98|151.58|154.81|152.41|153.75|151.35|0
1688754000000|2023-07-07 18:20:00|154.22|151.82|154.22|151.82|154.57|152.17|154.22|151.82|0
1688754300000|2023-07-07 18:25:00|154.1|151.7|153.75|151.35|154.45|152.05|153.63|151.23|0
1688754600000|2023-07-07 18:30:00|153.63|151.23|155.39|152.99|155.5|153.1|153.4|151|0
1688754900000|2023-07-07 18:35:00|155.27|152.87|155.74|153.34|155.97|153.57|154.8|152.4|0
1688755200000|2023-07-07 18:40:00|155.86|153.46|156.56|154.16|156.56|154.16|155.38|152.98|0
1688755500000|2023-07-07 18:45:00|156.68|154.28|156.8|154.4|156.92|154.52|155.97|153.57|0
1688755800000|2023-07-07 18:50:00|156.68|154.28|156.32|153.92|156.92|154.52|155.85|153.45|0
1688756100000|2023-07-07 18:55:00|156.44|154.04|156.44|154.04|157.03|154.63|156.44|154.04|0
1688756400000|2023-07-07 19:00:00|156.79|154.39|156.62|154.22|157.15|154.75|156.2|153.8|0
1688756700000|2023-07-07 19:05:00|156.67|154.27|157.38|154.98|157.62|155.22|156.44|154.04|0
1688757000000|2023-07-07 19:10:00|157.5|155.1|157.26|154.86|157.5|155.1|156.67|154.27|0
1688757300000|2023-07-07 19:15:00|157.14|154.74|158.81|156.41|159.77|157.37|156.91|154.51|0
1688757600000|2023-07-07 19:20:00|159.05|156.65|159.65|157.25|160.13|157.73|158.57|156.17|0
1688757900000|2023-07-07 19:25:00|159.53|157.13|160.85|158.45|161.21|158.81|159.05|156.65|0
1688758200000|2023-07-07 19:30:00|161.21|158.81|159.64|157.24|161.21|158.81|159.64|157.24|0
1688758500000|2023-07-07 19:35:00|159.76|157.36|161.69|159.29|162.05|159.65|159.76|157.36|0
1688758800000|2023-07-07 19:40:00|162.05|159.65|164|161.6|164.12|161.72|160.04|157.64|0
1688759100000|2023-07-07 19:45:00|163.88|161.48|166.59|164.19|167.45|165.05|163.27|160.87|0
1688759400000|2023-07-07 19:50:00|168.7|166.3|167.45|165.05|169.95|167.55|165.35|162.95|0
1688759700000|2023-07-07 19:55:00|167.95|165.55|169.2|166.8|170.07|167.67|167.58|165.18|0
1688760000000|2023-07-07 20:00:00|168.45|166.05|166.95|164.55|168.45|166.05|166.7|164.3|0
1688760300000|2023-07-07 20:05:00|166.83|164.43|166.08|163.68|166.95|164.55|166.08|163.68|0
1688760600000|2023-07-07 20:10:00|166.21|163.81|166.82|164.42|166.82|164.42|166.21|163.81|0
1688948700000|2023-07-10 00:25:00|171.63|168.83|172.39|169.59|172.39|169.59|171.12|168.32|0
1688949000000|2023-07-10 00:30:00|172.26|169.46|171.75|168.95|172.39|169.59|171.63|168.83|0
1688949300000|2023-07-10 00:35:00|171.63|168.83|171.5|168.7|171.63|168.83|171.25|168.45|0
1688949600000|2023-07-10 00:40:00|171.37|168.57|170.99|168.19|171.62|168.82|170.99|168.19|0
1688949900000|2023-07-10 00:45:00|170.87|168.07|171.24|168.44|171.37|168.57|170.87|168.07|0
1688950200000|2023-07-10 00:50:00|171.31|168.51|171.37|168.57|171.37|168.57|171.12|168.32|0
1688950500000|2023-07-10 00:55:00|171.24|168.44|170.99|168.19|171.49|168.69|170.99|168.19|0
1688950800000|2023-07-10 01:00:00|170.86|168.06|170.73|167.93|171.24|168.44|170.73|167.93|0
1688951100000|2023-07-10 01:05:00|170.61|167.81|169.73|166.93|170.73|167.93|169.73|166.93|0
1688951400000|2023-07-10 01:10:00|169.85|167.05|170.1|167.3|170.1|167.3|169.35|166.55|0
1688951700000|2023-07-10 01:15:00|170.04|167.24|169.98|167.18|170.1|167.3|169.6|166.8|0
1688952000000|2023-07-10 01:20:00|170.1|167.3|170.92|168.12|170.92|168.12|169.98|167.18|0
1688952300000|2023-07-10 01:25:00|170.85|168.05|170.35|167.55|170.98|168.18|170.22|167.42|0
1688952600000|2023-07-10 01:30:00|170.22|167.42|170.72|167.92|170.72|167.92|169.6|166.8|0
1688952900000|2023-07-10 01:35:00|170.6|167.8|173.38|170.58|173.76|170.96|170.6|167.8|0
1688953200000|2023-07-10 01:40:00|173.63|170.83|174.14|171.34|174.52|171.72|173.25|170.45|0
1688953500000|2023-07-10 01:45:00|174.27|171.47|174.01|171.21|174.27|171.47|173.75|170.95|0
1688953800000|2023-07-10 01:50:00|174.14|171.34|173.75|170.95|174.39|171.59|173.75|170.95|0
1688954100000|2023-07-10 01:55:00|173.63|170.83|173.62|170.82|173.75|170.95|173.37|170.57|0
1688954400000|2023-07-10 02:00:00|173.5|170.7|172.99|170.19|173.5|170.7|172.48|169.68|0
1688954700000|2023-07-10 02:05:00|172.86|170.06|172.99|170.19|173.24|170.44|172.48|169.68|0
1688955000000|2023-07-10 02:10:00|173.11|170.31|173.24|170.44|173.37|170.57|172.73|169.93|0
1688955300000|2023-07-10 02:15:00|173.11|170.31|172.73|169.93|173.11|170.31|172.41|169.61|0
1688955600000|2023-07-10 02:20:00|172.6|169.8|172.73|169.93|172.98|170.18|172.6|169.8|0
1688955900000|2023-07-10 02:25:00|172.6|169.8|173.49|170.69|173.49|170.69|172.6|169.8|0
1688956200000|2023-07-10 02:30:00|173.36|170.56|173.23|170.43|173.49|170.69|172.98|170.18|0
1688956500000|2023-07-10 02:35:00|173.3|170.5|173.23|170.43|173.48|170.68|173.1|170.3|0
1688956800000|2023-07-10 02:40:00|173.36|170.56|173.61|170.81|173.74|170.94|173.1|170.3|0
1688957100000|2023-07-10 02:45:00|173.48|170.68|173.1|170.3|173.74|170.94|172.84|170.04|0
1688957400000|2023-07-10 02:50:00|172.97|170.17|173.1|170.3|173.35|170.55|172.84|170.04|0
1688957700000|2023-07-10 02:55:00|173.22|170.42|173.09|170.29|173.22|170.42|172.97|170.17|0
1688958000000|2023-07-10 03:00:00|172.84|170.04|172.33|169.53|172.84|170.04|172.08|169.28|0
1688958300000|2023-07-10 03:05:00|172.46|169.66|172.96|170.16|172.96|170.16|172.46|169.66|0
1688958600000|2023-07-10 03:10:00|172.84|170.04|172.96|170.16|172.96|170.16|172.71|169.91|0
1688958900000|2023-07-10 03:15:00|173.09|170.29|173.34|170.54|173.34|170.54|172.84|170.04|0
1688959200000|2023-07-10 03:20:00|173.47|170.67|174.1|171.3|174.23|171.43|173.34|170.54|0
1688959500000|2023-07-10 03:25:00|174.23|171.43|173.59|170.79|174.49|171.69|173.59|170.79|0
1688959800000|2023-07-10 03:30:00|173.72|170.92|174.48|171.68|174.61|171.81|173.47|170.67|0
1688960100000|2023-07-10 03:35:00|174.61|171.81|174.35|171.55|174.74|171.94|174.23|171.43|0
1688960400000|2023-07-10 03:40:00|174.48|171.68|174.73|171.93|175.12|172.32|174.48|171.68|0
1688960700000|2023-07-10 03:45:00|174.86|172.06|174.73|171.93|174.86|172.06|174.48|171.68|0
1688961000000|2023-07-10 03:50:00|174.6|171.8|174.35|171.55|174.73|171.93|174.09|171.29|0
1688961300000|2023-07-10 03:55:00|174.22|171.42|174.22|171.42|174.6|171.8|174.09|171.29|0
1688961600000|2023-07-10 04:00:00|174.35|171.55|174.86|172.06|174.86|172.06|173.96|171.16|0
1688961900000|2023-07-10 04:05:00|174.73|171.93|175.11|172.31|175.11|172.31|174.6|171.8|0
1688962200000|2023-07-10 04:10:00|175.05|172.25|174.85|172.05|175.11|172.31|174.85|172.05|0
1688962500000|2023-07-10 04:15:00|174.72|171.92|174.47|171.67|174.85|172.05|174.47|171.67|0
1688962800000|2023-07-10 04:20:00|174.72|171.92|174.21|171.41|174.72|171.92|174.21|171.41|0
1688963100000|2023-07-10 04:25:00|174.08|171.28|174.08|171.28|174.21|171.41|174.08|171.28|0
1688963400000|2023-07-10 04:30:00|173.95|171.15|173.06|170.26|173.95|171.15|173.06|170.26|0
1688963700000|2023-07-10 04:35:00|172.93|170.13|172.3|169.5|172.93|170.13|172.3|169.5|0
1688964000000|2023-07-10 04:40:00|172.17|169.37|172.68|169.88|172.68|169.88|172.17|169.37|0
1688964300000|2023-07-10 04:45:00|172.55|169.75|172.55|169.75|172.68|169.88|172.3|169.5|0
1688964600000|2023-07-10 04:50:00|172.68|169.88|173.18|170.38|173.18|170.38|172.55|169.75|0
1688964900000|2023-07-10 04:55:00|173.31|170.51|173.05|170.25|173.31|170.51|172.93|170.13|0
1688965200000|2023-07-10 05:00:00|173.12|170.32|173.18|170.38|173.31|170.51|172.8|170|0
1688965500000|2023-07-10 05:05:00|173.05|170.25|172.92|170.12|173.56|170.76|172.92|170.12|0
1688965800000|2023-07-10 05:10:00|173.05|170.25|173.68|170.88|174.07|171.27|172.92|170.12|0
1688966100000|2023-07-10 05:15:00|173.56|170.76|174.19|171.39|174.19|171.39|173.56|170.76|0
1688966400000|2023-07-10 05:20:00|174.32|171.52|174.32|171.52|174.44|171.64|174.06|171.26|0
1688966700000|2023-07-10 05:25:00|174.44|171.64|174.44|171.64|174.7|171.9|174.19|171.39|0
1688967000000|2023-07-10 05:30:00|174.57|171.77|174.95|172.15|174.95|172.15|174.44|171.64|0
1688967300000|2023-07-10 05:35:00|175.21|172.41|176.36|173.56|176.49|173.69|175.21|172.41|0
1688967600000|2023-07-10 05:40:00|176.49|173.69|178.81|176.01|179.07|176.27|176.36|173.56|0
1688967900000|2023-07-10 05:45:00|178.68|175.88|178.94|176.14|179.07|176.27|178.16|175.36|0
1688968200000|2023-07-10 05:50:00|178.81|176.01|179.07|176.27|179.33|176.53|178.03|175.23|0
1688968500000|2023-07-10 05:55:00|179.2|176.4|179.33|176.53|179.79|176.99|178.94|176.14|0
1688968800000|2023-07-10 06:00:00|179.72|176.92|179.59|176.79|180.5|177.7|179.33|176.53|0
1688969100000|2023-07-10 06:05:00|179.65|177.25|180.75|178.35|180.88|178.48|179.26|176.86|0
1688969400000|2023-07-10 06:10:00|180.88|178.48|180.75|178.35|181.4|179|180.23|177.83|0
1688969700000|2023-07-10 06:15:00|180.49|178.09|179.58|177.18|180.62|178.22|179.58|177.18|0
1688970000000|2023-07-10 06:20:00|179.71|177.31|180.36|177.96|180.36|177.96|179.58|177.18|0
1688970300000|2023-07-10 06:25:00|180.49|178.09|180.35|177.95|180.49|178.09|179.96|177.56|0
1688970600000|2023-07-10 06:30:00|180.16|177.76|179.83|177.43|180.74|178.34|179.7|177.3|0
1688970900000|2023-07-10 06:35:00|179.9|177.5|179.31|176.91|179.9|177.5|179.18|176.78|0
1688971200000|2023-07-10 06:40:00|179.44|177.04|179.77|177.37|179.83|177.43|179.31|176.91|0
1688971500000|2023-07-10 06:45:00|179.83|177.43|178.92|176.52|179.83|177.43|178.79|176.39|0
1688971800000|2023-07-10 06:50:00|178.79|176.39|178.92|176.52|181.59|179.19|178.47|176.07|0
1688972100000|2023-07-10 06:55:00|178.79|176.39|178.66|176.26|178.92|176.52|178.4|176|0
1688972400000|2023-07-10 07:00:00|178.53|176.13|177.88|175.48|178.53|176.13|177.23|174.83|0
1688972700000|2023-07-10 07:05:00|177.75|175.35|177.75|175.35|177.94|175.54|176.97|174.57|0
1688973000000|2023-07-10 07:10:00|177.36|174.96|178|175.6|178.39|175.99|177.1|174.7|0
1688973300000|2023-07-10 07:15:00|177.87|175.47|178.13|175.73|178.39|175.99|177.36|174.96|0
1688973600000|2023-07-10 07:20:00|178.2|175.8|178.39|175.99|178.39|175.99|177.36|174.96|0
1688973900000|2023-07-10 07:25:00|178.26|175.86|180.53|178.13|180.99|178.59|178.13|175.73|0
1688974200000|2023-07-10 07:30:00|180.73|178.33|178.9|176.5|180.86|178.46|178.9|176.5|0
1688974500000|2023-07-10 07:35:00|178.77|176.37|178.25|175.85|178.9|176.5|178|175.6|0
1688974800000|2023-07-10 07:40:00|178.32|175.92|177.09|174.69|178.38|175.98|176.96|174.56|0
1688975100000|2023-07-10 07:45:00|177.03|174.63|177.09|174.69|177.73|175.33|176.96|174.56|0
1688975400000|2023-07-10 07:50:00|177.22|174.82|176.83|174.43|177.22|174.82|176.77|174.37|0
1688975700000|2023-07-10 07:55:00|176.96|174.56|177.34|174.94|177.34|174.94|176.7|174.3|0
1688976000000|2023-07-10 08:00:00|177.08|174.68|176.95|174.55|177.41|175.01|176.57|174.17|0
1688976300000|2023-07-10 08:05:00|176.89|174.49|177.08|174.68|177.21|174.81|176.57|174.17|0
1688976600000|2023-07-10 08:10:00|176.95|174.55|175.92|173.52|176.95|174.55|175.92|173.52|0
1688976900000|2023-07-10 08:15:00|175.67|173.27|175.41|173.01|175.79|173.39|175.15|172.75|0
1688977200000|2023-07-10 08:20:00|175.54|173.14|173.75|171.35|175.54|173.14|173.75|171.35|0
1688977500000|2023-07-10 08:25:00|173.62|171.22|173.87|171.47|174.13|171.73|172.86|170.46|0
1688977800000|2023-07-10 08:30:00|173.74|171.34|174.51|172.11|174.51|172.11|173.62|171.22|0
1688978100000|2023-07-10 08:35:00|174.63|172.23|174.89|172.49|175.02|172.62|174.51|172.11|0
1688978400000|2023-07-10 08:40:00|175.02|172.62|174.19|171.79|175.02|172.62|174.12|171.72|0
1688978700000|2023-07-10 08:45:00|174.12|171.72|174.63|172.23|174.63|172.23|174.12|171.72|0
1688979000000|2023-07-10 08:50:00|174.5|172.1|174.76|172.36|175.01|172.61|174.5|172.1|0
1688979300000|2023-07-10 08:55:00|174.63|172.23|174.63|172.23|174.88|172.48|174.37|171.97|0
1688979600000|2023-07-10 09:00:00|174.75|172.35|173.48|171.08|174.75|172.35|173.48|171.08|0
1688979900000|2023-07-10 09:05:00|173.35|170.95|173.22|170.82|173.48|171.08|173.1|170.7|0
1688980200000|2023-07-10 09:10:00|173.35|170.95|173.35|170.95|173.48|171.08|172.97|170.57|0
1688980500000|2023-07-10 09:15:00|173.22|170.82|174.24|171.84|174.24|171.84|173.22|170.82|0
1688980800000|2023-07-10 09:20:00|174.36|171.96|174.11|171.71|174.62|172.22|173.85|171.45|0
1688981100000|2023-07-10 09:25:00|174.17|171.77|174.23|171.83|174.36|171.96|173.85|171.45|0
1688981400000|2023-07-10 09:30:00|174.11|171.71|173.85|171.45|174.23|171.83|173.47|171.07|0
1688981700000|2023-07-10 09:35:00|173.92|171.52|173.97|171.57|173.98|171.58|173.47|171.07|0
1688982000000|2023-07-10 09:40:00|173.85|171.45|172.9|170.5|173.91|171.51|172.83|170.43|0
1688982300000|2023-07-10 09:45:00|172.96|170.56|174.23|171.83|174.23|171.83|172.83|170.43|0
1688982600000|2023-07-10 09:50:00|174.35|171.95|174.22|171.82|174.48|172.08|174.1|171.7|0
1688982900000|2023-07-10 09:55:00|174.16|171.76|173.84|171.44|174.61|172.21|173.84|171.44|0
1688983200000|2023-07-10 10:00:00|173.97|171.57|174.35|171.95|174.48|172.08|173.84|171.44|0
1688983500000|2023-07-10 10:05:00|174.41|172.01|174.35|171.95|174.48|172.08|174.22|171.82|0
1688983800000|2023-07-10 10:10:00|174.29|171.89|174.35|171.95|174.6|172.2|174.22|171.82|0
1688984100000|2023-07-10 10:15:00|174.41|172.01|174.47|172.07|174.92|172.52|173.96|171.56|0
1688984400000|2023-07-10 10:20:00|174.34|171.94|173.96|171.56|174.41|172.01|173.96|171.56|0
1688984700000|2023-07-10 10:25:00|173.83|171.43|173.32|170.92|173.83|171.43|173.32|170.92|0
1688985000000|2023-07-10 10:30:00|173.19|170.79|173.07|170.67|173.45|171.05|172.69|170.29|0
1688985300000|2023-07-10 10:35:00|172.94|170.54|173.7|171.3|173.7|171.3|172.94|170.54|0
1688985600000|2023-07-10 10:40:00|174.23|171.83|172.54|170.14|174.23|171.83|172.54|170.14|0
1688985900000|2023-07-10 10:45:00|172.67|170.27|172.67|170.27|172.92|170.52|172.42|170.02|0
1688986200000|2023-07-10 10:50:00|172.54|170.14|171.91|169.51|172.54|170.14|171.91|169.51|0
1688986500000|2023-07-10 10:55:00|171.78|169.38|170.89|168.49|171.91|169.51|170.89|168.49|0
1688986800000|2023-07-10 11:00:00|170.77|168.37|171.02|168.62|171.02|168.62|169.82|167.42|0
1688987100000|2023-07-10 11:05:00|170.76|168.36|170.01|167.61|170.83|168.43|169.88|167.48|0
1688987400000|2023-07-10 11:10:00|169.75|167.35|169.5|167.1|170.38|167.98|169.5|167.1|0
1688987700000|2023-07-10 11:15:00|169.63|167.23|169.37|166.97|169.88|167.48|169.25|166.85|0
1688988000000|2023-07-10 11:20:00|169.31|166.91|170|167.6|170|167.6|169.12|166.72|0
1688988300000|2023-07-10 11:25:00|170.13|167.73|169.75|167.35|170.25|167.85|169.62|167.22|0
1688988600000|2023-07-10 11:30:00|169.87|167.47|170|167.6|170.25|167.85|169.62|167.22|0
1688988900000|2023-07-10 11:35:00|170.12|167.72|168.87|166.47|170.19|167.79|168.74|166.34|0
1688989200000|2023-07-10 11:40:00|168.99|166.59|168.99|166.59|169.37|166.97|168.93|166.53|0
1688989500000|2023-07-10 11:45:00|169.12|166.72|168.86|166.46|169.37|166.97|168.86|166.46|0
1688989800000|2023-07-10 11:50:00|168.99|166.59|168.36|165.96|169.11|166.71|168.36|165.96|0
1688990100000|2023-07-10 11:55:00|168.11|165.71|168.23|165.83|168.36|165.96|167.74|165.34|0
1688990400000|2023-07-10 12:00:00|168.36|165.96|167.98|165.58|169.36|166.96|167.86|165.46|0
1688990700000|2023-07-10 12:05:00|168.11|165.71|166.68|164.28|168.11|165.71|166.49|164.09|0
1688991000000|2023-07-10 12:10:00|166.74|164.34|166.86|164.46|167.23|164.83|166.49|164.09|0
1688991300000|2023-07-10 12:15:00|166.98|164.58|167.23|164.83|167.6|165.2|166.8|164.4|0
1688991600000|2023-07-10 12:20:00|167.35|164.95|168.48|166.08|168.73|166.33|167.35|164.95|0
1688991900000|2023-07-10 12:25:00|168.35|165.95|168.6|166.2|168.72|166.32|167.97|165.57|0
1688992200000|2023-07-10 12:30:00|168.47|166.07|168.97|166.57|169.35|166.95|168.47|166.07|0
1688992500000|2023-07-10 12:35:00|169.1|166.7|168.85|166.45|169.1|166.7|168.85|166.45|0
1688992800000|2023-07-10 12:40:00|168.72|166.32|170.1|167.7|170.35|167.95|168.72|166.32|0
1688993100000|2023-07-10 12:45:00|170.23|167.83|170.1|167.7|170.6|168.2|170.1|167.7|0
1688993400000|2023-07-10 12:50:00|170.22|167.82|170.47|168.07|170.73|168.33|170.1|167.7|0
1688993700000|2023-07-10 12:55:00|170.6|168.2|169.72|167.32|170.73|168.33|169.72|167.32|0
1688994000000|2023-07-10 13:00:00|169.84|167.44|168.96|166.56|169.84|167.44|168.46|166.06|0
1688994300000|2023-07-10 13:05:00|168.84|166.44|169.71|167.31|169.97|167.57|168.71|166.31|0
1688994600000|2023-07-10 13:10:00|169.65|167.25|169.84|167.44|170.34|167.94|169.46|167.06|0
1688994900000|2023-07-10 13:15:00|169.71|167.31|169.71|167.31|170.21|167.81|169.58|167.18|0
1688995200000|2023-07-10 13:20:00|169.58|167.18|169.58|167.18|169.96|167.56|169.33|166.93|0
1688995500000|2023-07-10 13:25:00|169.71|167.31|170.84|168.44|171.35|168.95|169.71|167.31|0
1688995800000|2023-07-10 13:30:00|170.59|168.19|166.29|163.89|171.09|168.69|165.18|162.78|0
1688996100000|2023-07-10 13:35:00|165.79|163.39|166.29|163.89|166.78|164.38|165.05|162.65|0
1688996400000|2023-07-10 13:40:00|166.16|163.76|166.53|164.13|168.52|166.12|165.05|162.65|0
1688996700000|2023-07-10 13:45:00|166.66|164.26|165.91|163.51|168.02|165.62|165.17|162.77|0
1688997000000|2023-07-10 13:50:00|166.03|163.63|166.78|164.38|168.77|166.37|165.66|163.26|0
1688997300000|2023-07-10 13:55:00|166.65|164.25|166.28|163.88|169.02|166.62|165.91|163.51|0
1688997600000|2023-07-10 14:00:00|166.4|164|164.43|162.03|166.4|164|164.18|161.78|0
1688997900000|2023-07-10 14:05:00|164.3|161.9|161.78|159.38|164.92|162.52|161.41|159.01|0
1688998200000|2023-07-10 14:10:00|161.65|159.25|161.9|159.5|163|160.6|161.04|158.64|0
1688998500000|2023-07-10 14:15:00|162.02|159.62|162.51|160.11|163.99|161.59|161.9|159.5|0
1688998800000|2023-07-10 14:20:00|162.14|159.74|161.65|159.25|162.63|160.23|161.65|159.25|0
1688999100000|2023-07-10 14:25:00|161.53|159.13|163.86|161.46|164.11|161.71|161.04|158.64|0
1688999400000|2023-07-10 14:30:00|163.98|161.58|165.59|163.19|165.97|163.57|163.37|160.97|0
1688999700000|2023-07-10 14:35:00|165.84|163.44|165.47|163.07|168.22|165.82|165.22|162.82|0
1689000000000|2023-07-10 14:40:00|165.22|162.82|166.71|164.31|167.59|165.19|165.22|162.82|0
1689000300000|2023-07-10 14:45:00|166.96|164.56|166.09|163.69|167.21|164.81|165.09|162.69|0
1689000600000|2023-07-10 14:50:00|165.96|163.56|167.08|164.68|167.33|164.93|165.09|162.69|0
1689000900000|2023-07-10 14:55:00|167.21|164.81|166.96|164.56|167.71|165.31|166.83|164.43|0
1689001200000|2023-07-10 15:00:00|167.08|164.68|168.46|166.06|169.97|167.57|166.83|164.43|0
1689001500000|2023-07-10 15:05:00|168.58|166.18|168.33|165.93|169.21|166.81|167.33|164.93|0
1689001800000|2023-07-10 15:10:00|168.21|165.81|167.95|165.55|169.46|167.06|167.95|165.55|0
1689002100000|2023-07-10 15:15:00|168.2|165.8|168.96|166.56|169.59|167.19|167.7|165.3|0
1689002400000|2023-07-10 15:20:00|169.08|166.68|166.92|164.52|169.34|166.94|166.79|164.39|0
1689002700000|2023-07-10 15:25:00|166.79|164.39|165.29|162.89|166.79|164.39|165.16|162.76|0
1689003000000|2023-07-10 15:30:00|165.41|163.01|164.83|162.43|165.41|163.01|163.79|161.39|0
1689003300000|2023-07-10 15:35:00|164.7|162.3|164.7|162.3|164.95|162.55|164.21|161.81|0
1689003600000|2023-07-10 15:40:00|164.58|162.18|167.45|165.05|167.45|165.05|164.33|161.93|0
1689003900000|2023-07-10 15:45:00|167.57|165.17|167.82|165.42|169.09|166.69|167.2|164.8|0
1689004200000|2023-07-10 15:50:00|167.7|165.3|166.19|163.79|167.95|165.55|166.19|163.79|0
1689004500000|2023-07-10 15:55:00|166.07|163.67|167.44|165.04|167.44|165.04|165.69|163.29|0
1689004800000|2023-07-10 16:00:00|167.32|164.92|169.46|167.06|171.37|168.97|167.19|164.79|0
1689005100000|2023-07-10 16:05:00|169.59|167.19|171.49|169.09|171.62|169.22|169.21|166.81|0
1689005400000|2023-07-10 16:10:00|171.62|169.22|171.23|168.83|171.75|169.35|170.73|168.33|0
1689005700000|2023-07-10 16:15:00|171.36|168.96|169.45|167.05|171.62|169.22|169.07|166.67|0
1689006000000|2023-07-10 16:20:00|169.33|166.93|167.81|165.41|169.45|167.05|167.43|165.03|0
1689006300000|2023-07-10 16:25:00|167.69|165.29|167.56|165.16|168.19|165.79|167.31|164.91|0
1689006600000|2023-07-10 16:30:00|167.43|165.03|166.93|164.53|167.81|165.41|166.55|164.15|0
1689006900000|2023-07-10 16:35:00|167.18|164.78|167.3|164.9|168.25|165.85|166.55|164.15|0
1689007200000|2023-07-10 16:40:00|167.43|165.03|166.43|164.03|167.81|165.41|166.3|163.9|0
1689007500000|2023-07-10 16:45:00|166.3|163.9|165.05|162.65|166.3|163.9|165.05|162.65|0
1689007800000|2023-07-10 16:50:00|165.18|162.78|165.8|163.4|166.17|163.77|164.93|162.53|0
1689008100000|2023-07-10 16:55:00|165.92|163.52|165.17|162.77|166.55|164.15|164.68|162.28|0
1689008400000|2023-07-10 17:00:00|165.05|162.65|164.67|162.27|165.3|162.9|164.3|161.9|0
1689008700000|2023-07-10 17:05:00|164.55|162.15|164.8|162.4|165.05|162.65|164.05|161.65|0
1689009000000|2023-07-10 17:10:00|164.67|162.27|164.79|162.39|165.29|162.89|164.55|162.15|0
1689009300000|2023-07-10 17:15:00|164.67|162.27|164.92|162.52|165.66|163.26|164.17|161.77|0
1689009600000|2023-07-10 17:20:00|164.79|162.39|164.79|162.39|165.04|162.64|164.42|162.02|0
1689009900000|2023-07-10 17:25:00|164.92|162.52|163.92|161.52|165.41|163.01|163.92|161.52|0
1689010200000|2023-07-10 17:30:00|163.8|161.4|164.29|161.89|164.42|162.02|162.69|160.29|0
1689010500000|2023-07-10 17:35:00|164.17|161.77|164.66|162.26|165.41|163.01|164.04|161.64|0
1689010800000|2023-07-10 17:40:00|164.79|162.39|163.92|161.52|165.03|162.63|163.67|161.27|0
1689011100000|2023-07-10 17:45:00|163.79|161.39|165.28|162.88|165.28|162.88|163.42|161.02|0
1689011400000|2023-07-10 17:50:00|165.4|163|164.53|162.13|165.4|163|164.16|161.76|0
1689011700000|2023-07-10 17:55:00|164.66|162.26|164.65|162.25|165.28|162.88|164.04|161.64|0
1689012000000|2023-07-10 18:00:00|164.53|162.13|166.77|164.37|166.9|164.5|164.41|162.01|0
1689012300000|2023-07-10 18:05:00|166.65|164.25|166.15|163.75|166.77|164.37|165.52|163.12|0
1689012600000|2023-07-10 18:10:00|166.4|164|164.65|162.25|166.4|164|164.65|162.25|0
1689012900000|2023-07-10 18:15:00|164.77|162.37|164.15|161.75|164.77|162.37|163.78|161.38|0
1689013200000|2023-07-10 18:20:00|164.03|161.63|163.41|161.01|164.4|162|162.79|160.39|0
1689013500000|2023-07-10 18:25:00|163.28|160.88|162.54|160.14|163.41|161.01|162.42|160.02|0
1689013800000|2023-07-10 18:30:00|162.42|160.02|163.53|161.13|164.02|161.62|162.42|160.02|0
1689014100000|2023-07-10 18:35:00|163.65|161.25|164.77|162.37|164.89|162.49|163.53|161.13|0
1689014400000|2023-07-10 18:40:00|164.89|162.49|164.76|162.36|164.89|162.49|164.14|161.74|0
1689014700000|2023-07-10 18:45:00|164.89|162.49|165.01|162.61|165.63|163.23|164.64|162.24|0
1689015000000|2023-07-10 18:50:00|165.13|162.73|163.77|161.37|165.13|162.73|163.77|161.37|0
1689015300000|2023-07-10 18:55:00|163.64|161.24|163.15|160.75|163.64|161.24|162.9|160.5|0
1689015600000|2023-07-10 19:00:00|163.03|160.63|163.64|161.24|164.26|161.86|162.9|160.5|0
1689015900000|2023-07-10 19:05:00|163.39|160.99|164.63|162.23|165.13|162.73|163.15|160.75|0
1689016200000|2023-07-10 19:10:00|164.88|162.48|164.5|162.1|165.38|162.98|164.26|161.86|0
1689016500000|2023-07-10 19:15:00|164.38|161.98|164.75|162.35|165|162.6|163.89|161.49|0
1689016800000|2023-07-10 19:20:00|164.69|162.29|165|162.6|165.25|162.85|164.01|161.61|0
1689017100000|2023-07-10 19:25:00|164.87|162.47|164.38|161.98|165.12|162.72|164.13|161.73|0
1689017400000|2023-07-10 19:30:00|164.5|162.1|165.24|162.84|165.49|163.09|164.25|161.85|0
1689017700000|2023-07-10 19:35:00|165.12|162.72|164.12|161.72|165.37|162.97|163.75|161.35|0
1689018000000|2023-07-10 19:40:00|164|161.6|164.99|162.59|164.99|162.59|164|161.6|0
1689018300000|2023-07-10 19:45:00|165.12|162.72|165.24|162.84|165.49|163.09|164.62|162.22|0
1689018600000|2023-07-10 19:50:00|165.99|163.59|163.62|161.22|166.11|163.71|163.38|160.98|0
1689018900000|2023-07-10 19:55:00|163.5|161.1|161.28|158.88|163.99|161.59|161.28|158.88|0
1689019200000|2023-07-10 20:00:00|160.92|158.52|160.55|158.15|161.28|158.88|160.31|157.91|0
1689019500000|2023-07-10 20:05:00|160.43|158.03|160.43|158.03|160.55|158.15|159.7|157.3|0
1689019800000|2023-07-10 20:10:00|160.42|158.02|160.42|158.02|160.42|158.02|160.3|157.9|0
1689020100000|2023-07-10 20:15:00|160.87|158.07|160.74|157.94|160.99|158.19|160.62|157.82|0
1689020400000|2023-07-10 20:20:00|160.62|157.82|160.86|158.06|160.86|158.06|160.62|157.82|0
1689020700000|2023-07-10 20:25:00|160.74|157.94|160.98|158.18|160.98|158.18|160.74|157.94|0
1689021000000|2023-07-10 20:30:00|160.93|158.13|161.1|158.3|161.23|158.43|160.74|157.94|0
1689021300000|2023-07-10 20:35:00|161.05|158.25|160.86|158.06|161.1|158.3|160.74|157.94|0
1689021600000|2023-07-10 20:40:00|160.98|158.18|160.86|158.06|160.98|158.18|160.74|157.94|0
1689021900000|2023-07-10 20:45:00|160.98|158.18|160.98|158.18|160.98|158.18|160.86|158.06|0
1689022200000|2023-07-10 20:50:00|160.86|158.06|160.98|158.18|160.98|158.18|160.73|157.93|0
1689022500000|2023-07-10 20:55:00|161.1|158.3|161.4|158.6|161.53|158.73|161.1|158.3|0
1689022800000|2023-07-10 21:00:00|161.3|158.5|161.19|158.39|161.32|158.52|161.19|158.39|0
1689023100000|2023-07-10 21:05:00|161.21|158.41|161.17|158.37|161.21|158.41|161.17|158.37|0
1689023400000|2023-07-10 21:10:00|161.15|158.35|161.14|158.34|161.15|158.35|161.1|158.3|0
1689023700000|2023-07-10 21:15:00|161.15|158.35|161.29|158.49|161.3|158.5|161.15|158.35|0
1689024000000|2023-07-10 21:20:00|161.28|158.48|161.33|158.53|161.33|158.53|161.28|158.48|0
1689024300000|2023-07-10 21:25:00|161.31|158.51|161.33|158.53|161.35|158.55|161.29|158.49|0
1689024600000|2023-07-10 21:30:00|161.31|158.51|161.32|158.52|161.45|158.65|161.31|158.51|0
1689024900000|2023-07-10 21:35:00|161.45|158.65|161.58|158.78|161.58|158.78|161.36|158.56|0
1689025200000|2023-07-10 21:40:00|161.56|158.76|161.39|158.59|161.6|158.8|161.39|158.59|0
1689025500000|2023-07-10 21:45:00|161.37|158.57|161.37|158.57|161.37|158.57|161.3|158.5|0
1689025800000|2023-07-10 21:50:00|161.39|158.59|161.36|158.56|161.39|158.59|161.34|158.54|0
1689026100000|2023-07-10 21:55:00|161.34|158.54|161.25|158.45|161.44|158.64|161.17|158.37|0
1689026400000|2023-07-10 22:00:00|161.14|158.34|162.18|159.38|162.3|159.5|161.14|158.34|0
1689026700000|2023-07-10 22:05:00|162.24|159.44|162.3|159.5|162.3|159.5|162.18|159.38|0
1689027000000|2023-07-10 22:10:00|162.36|159.56|162.17|159.37|162.42|159.62|162.05|159.25|0
1689027300000|2023-07-10 22:15:00|162.11|159.31|162.05|159.25|162.17|159.37|161.99|159.19|0
1689027600000|2023-07-10 22:20:00|161.93|159.13|161.8|159|162.05|159.25|161.8|159|0
1689027900000|2023-07-10 22:25:00|161.87|159.07|161.8|159|161.92|159.12|161.8|159|0
1689028200000|2023-07-10 22:30:00|161.92|159.12|161.55|158.75|161.92|159.12|161.55|158.75|0
1689028500000|2023-07-10 22:35:00|161.43|158.63|161.18|158.38|161.43|158.63|161.06|158.26|0
1689028800000|2023-07-10 22:40:00|161.06|158.26|161.06|158.26|161.06|158.26|160.94|158.14|0
1689029100000|2023-07-10 22:45:00|160.94|158.14|160.88|158.08|161.06|158.26|160.81|158.01|0
1689029400000|2023-07-10 22:50:00|160.81|158.01|161.18|158.38|161.18|158.38|160.81|158.01|0
1689029700000|2023-07-10 22:55:00|161.06|158.26|161.18|158.38|161.18|158.38|160.93|158.13|0
1689030000000|2023-07-10 23:00:00|161.3|158.5|161.67|158.87|161.91|159.11|161.3|158.5|0
1689030300000|2023-07-10 23:05:00|161.54|158.74|161.48|158.68|161.54|158.74|161.42|158.62|0
1689030600000|2023-07-10 23:10:00|161.42|158.62|162.15|159.35|162.15|159.35|161.42|158.62|0
1689030900000|2023-07-10 23:15:00|162.03|159.23|161.66|158.86|162.03|159.23|161.66|158.86|0
1689031200000|2023-07-10 23:20:00|161.78|158.98|162.03|159.23|162.03|159.23|161.66|158.86|0
1689031500000|2023-07-10 23:25:00|161.9|159.1|161.78|158.98|161.9|159.1|161.66|158.86|0
1689031800000|2023-07-10 23:30:00|161.66|158.86|162.02|159.22|162.02|159.22|161.53|158.73|0
1689032100000|2023-07-10 23:35:00|162.15|159.35|161.78|158.98|162.15|159.35|161.65|158.85|0
1689032400000|2023-07-10 23:40:00|161.65|158.85|161.65|158.85|161.78|158.98|161.65|158.85|0
1689032700000|2023-07-10 23:45:00|161.53|158.73|160.92|158.12|161.65|158.85|160.92|158.12|0
1689033000000|2023-07-10 23:50:00|161.04|158.24|161.28|158.48|161.28|158.48|160.92|158.12|0
1689033300000|2023-07-10 23:55:00|161.22|158.42|160.91|158.11|161.28|158.48|160.91|158.11|0
1689033600000|2023-07-11 00:00:00|160.67|157.87|162.38|159.58|162.38|159.58|160.55|157.75|0
1689033900000|2023-07-11 00:05:00|162.26|159.46|162.01|159.21|162.26|159.46|161.64|158.84|0
1689034200000|2023-07-11 00:10:00|161.89|159.09|161.64|158.84|162.01|159.21|161.4|158.6|0
1689034500000|2023-07-11 00:15:00|161.71|158.91|161.39|158.59|161.71|158.91|161.15|158.35|0
1689034800000|2023-07-11 00:20:00|161.52|158.72|161.52|158.72|161.76|158.96|161.39|158.59|0
1689035100000|2023-07-11 00:25:00|161.39|158.59|160.9|158.1|161.52|158.72|160.9|158.1|0
1689035400000|2023-07-11 00:30:00|160.78|157.98|161.02|158.22|161.27|158.47|160.78|157.98|0
1689035700000|2023-07-11 00:35:00|161.14|158.34|160.53|157.73|161.14|158.34|160.53|157.73|0
1689036000000|2023-07-11 00:40:00|160.65|157.85|160.53|157.73|160.77|157.97|160.04|157.24|0
1689036300000|2023-07-11 00:45:00|160.41|157.61|160.41|157.61|160.59|157.79|160.16|157.36|0
1689036600000|2023-07-11 00:50:00|160.28|157.48|160.4|157.6|160.53|157.73|160.28|157.48|0
1689036900000|2023-07-11 00:55:00|160.28|157.48|160.16|157.36|160.53|157.73|160.16|157.36|0
1689037200000|2023-07-11 01:00:00|160.28|157.48|160.49|157.69|161.01|158.21|160.28|157.48|0
1689037500000|2023-07-11 01:05:00|160.48|157.68|161.72|158.92|163.19|160.39|160.36|157.56|0
1689037800000|2023-07-11 01:10:00|161.66|158.86|161.59|158.79|161.72|158.92|161.47|158.67|0
1689038100000|2023-07-11 01:15:00|161.47|158.67|161.35|158.55|161.47|158.67|161.1|158.3|0
1689038400000|2023-07-11 01:20:00|161.22|158.42|160.86|158.06|161.35|158.55|160.74|157.94|0
1689038700000|2023-07-11 01:25:00|160.98|158.18|161.34|158.54|161.59|158.79|160.98|158.18|0
1689039000000|2023-07-11 01:30:00|161.46|158.66|161.71|158.91|161.71|158.91|161.34|158.54|0
1689039300000|2023-07-11 01:35:00|161.58|158.78|162.44|159.64|162.56|159.76|161.58|158.78|0
1689039600000|2023-07-11 01:40:00|162.32|159.52|162.19|159.39|162.56|159.76|162.07|159.27|0
1689039900000|2023-07-11 01:45:00|162.31|159.51|162.56|159.76|162.56|159.76|161.95|159.15|0
1689040200000|2023-07-11 01:50:00|162.43|159.63|162.43|159.63|162.68|159.88|162.43|159.63|0
1689040500000|2023-07-11 01:55:00|162.5|159.7|162.43|159.63|162.68|159.88|162.43|159.63|0
1689040800000|2023-07-11 02:00:00|162.55|159.75|162.92|160.12|162.92|160.12|162.43|159.63|0
1689041100000|2023-07-11 02:05:00|162.8|160|162.8|160|162.8|160|162.31|159.51|0
1689041400000|2023-07-11 02:10:00|162.67|159.87|162.67|159.87|162.92|160.12|162.67|159.87|0
1689041700000|2023-07-11 02:15:00|162.55|159.75|162.3|159.5|162.55|159.75|162.18|159.38|0
1689042000000|2023-07-11 02:20:00|162.42|159.62|161.93|159.13|162.42|159.62|161.93|159.13|0
1689042300000|2023-07-11 02:25:00|162.06|159.26|162.05|159.25|162.3|159.5|162.05|159.25|0
1689042600000|2023-07-11 02:30:00|162|159.2|161.93|159.13|162.05|159.25|161.81|159.01|0
1689042900000|2023-07-11 02:35:00|162.05|159.25|161.44|158.64|162.05|159.25|161.44|158.64|0
1689043200000|2023-07-11 02:40:00|161.32|158.52|161.19|158.39|161.56|158.76|161.07|158.27|0
1689043500000|2023-07-11 02:45:00|161.26|158.46|161.44|158.64|161.68|158.88|161.19|158.39|0
1689043800000|2023-07-11 02:50:00|161.56|158.76|161.31|158.51|161.68|158.88|161.31|158.51|0
1689044100000|2023-07-11 02:55:00|161.19|158.39|161.19|158.39|161.43|158.63|161.07|158.27|0
1689044400000|2023-07-11 03:00:00|161.13|158.33|161.07|158.27|161.31|158.51|161.07|158.27|0
1689044700000|2023-07-11 03:05:00|160.94|158.14|161.06|158.26|161.19|158.39|160.94|158.14|0
1689045000000|2023-07-11 03:10:00|161.19|158.39|160.94|158.14|161.31|158.51|160.94|158.14|0
1689045300000|2023-07-11 03:15:00|161.06|158.26|161.12|158.32|161.18|158.38|160.94|158.14|0
1689045600000|2023-07-11 03:20:00|161.18|158.38|161.06|158.26|161.18|158.38|161.06|158.26|0
1689045900000|2023-07-11 03:25:00|160.94|158.14|160.81|158.01|160.94|158.14|160.81|158.01|0
1689046200000|2023-07-11 03:30:00|160.94|158.14|161.18|158.38|161.3|158.5|160.94|158.14|0
1689046500000|2023-07-11 03:35:00|161.06|158.26|161.3|158.5|161.54|158.74|161.06|158.26|0
1689046800000|2023-07-11 03:40:00|161.18|158.38|161.3|158.5|161.42|158.62|161.17|158.37|0
1689047100000|2023-07-11 03:45:00|161.42|158.62|161.29|158.49|161.42|158.62|161.17|158.37|0
1689047400000|2023-07-11 03:50:00|161.17|158.37|161.29|158.49|161.29|158.49|161.17|158.37|0
1689047700000|2023-07-11 03:55:00|161.17|158.37|161.29|158.49|161.29|158.49|161.05|158.25|0
1689048000000|2023-07-11 04:00:00|161.41|158.61|161.53|158.73|161.72|158.92|161.41|158.61|0
1689048300000|2023-07-11 04:05:00|161.41|158.61|161.96|159.16|162.02|159.22|161.41|158.61|0
1689048600000|2023-07-11 04:10:00|162.02|159.22|161.9|159.1|162.02|159.22|161.9|159.1|0
1689048900000|2023-07-11 04:15:00|161.77|158.97|161.77|158.97|161.77|158.97|161.59|158.79|0
1689049200000|2023-07-11 04:20:00|161.65|158.85|161.83|159.03|161.89|159.09|161.65|158.85|0
1689049500000|2023-07-11 04:25:00|161.77|158.97|161.77|158.97|162.01|159.21|161.77|158.97|0
1689049800000|2023-07-11 04:30:00|161.71|158.91|161.77|158.97|161.89|159.09|161.65|158.85|0
1689050100000|2023-07-11 04:35:00|161.52|158.72|161.64|158.84|161.64|158.84|161.52|158.72|0
1689050400000|2023-07-11 04:40:00|161.76|158.96|161.64|158.84|161.89|159.09|161.64|158.84|0
1689050700000|2023-07-11 04:45:00|161.76|158.96|161.64|158.84|161.76|158.96|161.64|158.84|0
1689051000000|2023-07-11 04:50:00|161.76|158.96|161.76|158.96|162|159.2|161.76|158.96|0
1689051300000|2023-07-11 04:55:00|161.64|158.84|161.39|158.59|161.76|158.96|161.27|158.47|0
1689051600000|2023-07-11 05:00:00|161.27|158.47|161.02|158.22|161.27|158.47|161.02|158.22|0
1689051900000|2023-07-11 05:05:00|161.15|158.35|161.27|158.47|161.27|158.47|161.02|158.22|0
1689052200000|2023-07-11 05:10:00|161.39|158.59|162.36|159.56|162.49|159.69|161.39|158.59|0
1689052500000|2023-07-11 05:15:00|162.24|159.44|162.12|159.32|162.73|159.93|162.12|159.32|0
1689052800000|2023-07-11 05:20:00|162.06|159.26|161.63|158.83|162.12|159.32|161.63|158.83|0
1689053100000|2023-07-11 05:25:00|161.5|158.7|161.5|158.7|161.75|158.95|161.5|158.7|0
1689053400000|2023-07-11 05:30:00|161.32|158.52|161.01|158.21|161.32|158.52|160.65|157.85|0
1689053700000|2023-07-11 05:35:00|160.89|158.09|160.4|157.6|161.01|158.21|160.4|157.6|0
1689054000000|2023-07-11 05:40:00|160.47|157.67|160.65|157.85|160.77|157.97|160.28|157.48|0
1689054300000|2023-07-11 05:45:00|160.52|157.72|160.77|157.97|160.89|158.09|160.4|157.6|0
1689054600000|2023-07-11 05:50:00|160.89|158.09|160.64|157.84|160.89|158.09|160.4|157.6|0
1689054900000|2023-07-11 05:55:00|160.52|157.72|160.28|157.48|160.64|157.84|160.28|157.48|0
1689055200000|2023-07-11 06:00:00|160.4|157.6|158.94|156.14|160.64|157.84|158.82|156.02|0
1689055500000|2023-07-11 06:05:00|158.86|156.46|159.35|156.95|159.47|157.07|158.86|156.46|0
1689055800000|2023-07-11 06:10:00|159.41|157.01|158.62|156.22|159.53|157.13|158.62|156.22|0
1689056100000|2023-07-11 06:15:00|158.74|156.34|158.98|156.58|159.1|156.7|158.62|156.22|0
1689056400000|2023-07-11 06:20:00|158.86|156.46|157.89|155.49|158.98|156.58|157.89|155.49|0
1689056700000|2023-07-11 06:25:00|158.01|155.61|157.89|155.49|158.01|155.61|157.17|154.77|0
1689057000000|2023-07-11 06:30:00|158.01|155.61|158.61|156.21|158.61|156.21|157.77|155.37|0
1689057300000|2023-07-11 06:35:00|158.73|156.33|158.25|155.85|158.73|156.33|158.25|155.85|0
1689057600000|2023-07-11 06:40:00|158.37|155.97|156.88|154.48|159.24|156.84|156.76|154.36|0
1689057900000|2023-07-11 06:45:00|157|154.6|157.6|155.2|157.6|155.2|156.88|154.48|0
1689058200000|2023-07-11 06:50:00|157.66|155.26|157.24|154.84|157.72|155.32|157|154.6|0
1689058500000|2023-07-11 06:55:00|157.36|154.96|157.6|155.2|157.6|155.2|157.12|154.72|0
1689058800000|2023-07-11 07:00:00|157.72|155.32|158.2|155.8|158.8|156.4|157.36|154.96|0
1689059100000|2023-07-11 07:05:00|158.14|155.74|157.71|155.31|158.44|156.04|156.99|154.59|0
1689059400000|2023-07-11 07:10:00|157.83|155.43|157.95|155.55|158.68|156.28|157.59|155.19|0
1689059700000|2023-07-11 07:15:00|157.83|155.43|159.1|156.7|159.53|157.13|157.83|155.43|0
1689060000000|2023-07-11 07:20:00|159.04|156.64|159.52|157.12|159.52|157.12|158.92|156.52|0
1689060300000|2023-07-11 07:25:00|159.4|157|158.79|156.39|159.77|157.37|158.79|156.39|0
1689060600000|2023-07-11 07:30:00|159.04|156.64|159.52|157.12|160.01|157.61|158.79|156.39|0
1689060900000|2023-07-11 07:35:00|159.64|157.24|160.25|157.85|160.25|157.85|159.64|157.24|0
1689061200000|2023-07-11 07:40:00|160.37|157.97|160.13|157.73|160.37|157.97|159.64|157.24|0
1689061500000|2023-07-11 07:45:00|160.25|157.85|160.49|158.09|160.86|158.46|160.13|157.73|0
1689061800000|2023-07-11 07:50:00|160.37|157.97|160.24|157.84|160.73|158.33|160.12|157.72|0
1689062100000|2023-07-11 07:55:00|160.37|157.97|161.46|159.06|161.59|159.19|160.24|157.84|0
1689062400000|2023-07-11 08:00:00|161.59|159.19|161.46|159.06|162.32|159.92|161.46|159.06|0
1689062700000|2023-07-11 08:05:00|161.59|159.19|160.48|158.08|161.59|159.19|160.42|158.02|0
1689063000000|2023-07-11 08:10:00|160.42|158.02|161.21|158.81|161.21|158.81|160.36|157.96|0
1689063300000|2023-07-11 08:15:00|161.34|158.94|161.95|159.55|161.95|159.55|161.21|158.81|0
1689063600000|2023-07-11 08:20:00|162.07|159.67|161.21|158.81|162.07|159.67|161.21|158.81|0
1689063900000|2023-07-11 08:25:00|161.33|158.93|161.7|159.3|161.82|159.42|161.21|158.81|0
1689064200000|2023-07-11 08:30:00|161.82|159.42|161.82|159.42|162.31|159.91|161.7|159.3|0
1689064500000|2023-07-11 08:35:00|161.76|159.36|162.93|160.53|162.93|160.53|161.57|159.17|0
1689064800000|2023-07-11 08:40:00|162.8|160.4|163.42|161.02|163.67|161.27|162.56|160.16|0
1689065100000|2023-07-11 08:45:00|163.54|161.14|163.29|160.89|163.91|161.51|163.29|160.89|0
1689065400000|2023-07-11 08:50:00|163.42|161.02|163.17|160.77|164.16|161.76|163.17|160.77|0
1689065700000|2023-07-11 08:55:00|163.29|160.89|162.55|160.15|163.29|160.89|162.43|160.03|0
1689066000000|2023-07-11 09:00:00|162.67|160.27|162.79|160.39|163.53|161.13|162.43|160.03|0
1689066300000|2023-07-11 09:05:00|162.67|160.27|162.55|160.15|163.16|160.76|162.3|159.9|0
1689066600000|2023-07-11 09:10:00|162.42|160.02|161.68|159.28|162.42|160.02|161.62|159.22|0
1689066900000|2023-07-11 09:15:00|161.81|159.41|162.67|160.27|162.67|160.27|161.56|159.16|0
1689067200000|2023-07-11 09:20:00|162.61|160.21|161.68|159.28|162.67|160.27|161.44|159.04|0
1689067500000|2023-07-11 09:25:00|161.62|159.22|160.94|158.54|161.62|159.22|160.7|158.3|0
1689067800000|2023-07-11 09:30:00|160.82|158.42|160.45|158.05|161.68|159.28|160.45|158.05|0
1689068100000|2023-07-11 09:35:00|160.58|158.18|160.09|157.69|160.7|158.3|160.09|157.69|0
1689068400000|2023-07-11 09:40:00|159.96|157.56|160.57|158.17|160.82|158.42|159.96|157.56|0
1689068700000|2023-07-11 09:45:00|160.33|157.93|159.35|156.95|160.45|158.05|159.35|156.95|0
1689069000000|2023-07-11 09:50:00|159.23|156.83|158.74|156.34|159.23|156.83|158.5|156.1|0
1689069300000|2023-07-11 09:55:00|158.62|156.22|158.62|156.22|158.86|156.46|158.26|155.86|0
1689069600000|2023-07-11 10:00:00|158.74|156.34|158.62|156.22|158.74|156.34|158.26|155.86|0
1689069900000|2023-07-11 10:05:00|158.74|156.34|159.22|156.82|159.35|156.95|158.14|155.74|0
1689070200000|2023-07-11 10:10:00|159.1|156.7|158.74|156.34|159.35|156.95|158.62|156.22|0
1689070500000|2023-07-11 10:15:00|158.62|156.22|159.59|157.19|160.07|157.67|158.62|156.22|0
1689070800000|2023-07-11 10:20:00|159.71|157.31|159.46|157.06|159.95|157.55|159.34|156.94|0
1689071100000|2023-07-11 10:25:00|159.53|157.13|159.34|156.94|159.53|157.13|159.1|156.7|0
1689071400000|2023-07-11 10:30:00|159.46|157.06|159.34|156.94|159.58|157.18|159.22|156.82|0
1689071700000|2023-07-11 10:35:00|159.46|157.06|159.34|156.94|159.46|157.06|159.09|156.69|0
1689072000000|2023-07-11 10:40:00|159.21|156.81|159.33|156.93|159.58|157.18|159.03|156.63|0
1689072300000|2023-07-11 10:45:00|159.46|157.06|159.4|157|159.58|157.18|159.21|156.81|0
1689072600000|2023-07-11 10:50:00|159.45|157.05|159.33|156.93|159.7|157.3|159.21|156.81|0
1689072900000|2023-07-11 10:55:00|159.45|157.05|159.94|157.54|159.94|157.54|159.21|156.81|0
1689073200000|2023-07-11 11:00:00|160.06|157.66|159.21|156.81|160.06|157.66|159.08|156.68|0
1689073500000|2023-07-11 11:05:00|159.33|156.93|158.96|156.56|159.33|156.93|158.84|156.44|0
1689073800000|2023-07-11 11:10:00|158.9|156.5|158.72|156.32|159.08|156.68|158.23|155.83|0
1689074100000|2023-07-11 11:15:00|158.6|156.2|158.47|156.07|158.72|156.32|158.35|155.95|0
1689074400000|2023-07-11 11:20:00|158.35|155.95|157.87|155.47|158.47|156.07|157.75|155.35|0
1689074700000|2023-07-11 11:25:00|157.75|155.35|157.62|155.22|157.87|155.47|157.5|155.1|0
1689075000000|2023-07-11 11:30:00|157.5|155.1|157.02|154.62|157.5|155.1|157.02|154.62|0
1689075300000|2023-07-11 11:35:00|156.9|154.5|157.5|155.1|157.62|155.22|156.78|154.38|0
1689075600000|2023-07-11 11:40:00|157.38|154.98|157.86|155.46|158.59|156.19|157.38|154.98|0
1689075900000|2023-07-11 11:45:00|157.98|155.58|157.98|155.58|158.34|155.94|157.86|155.46|0
1689076200000|2023-07-11 11:50:00|157.86|155.46|157.25|154.85|157.98|155.58|157.25|154.85|0
1689076500000|2023-07-11 11:55:00|157.32|154.92|157.01|154.61|157.74|155.34|156.89|154.49|0
1689076800000|2023-07-11 12:00:00|157.13|154.73|156.53|154.13|157.13|154.73|156.05|153.65|0
1689077100000|2023-07-11 12:05:00|156.41|154.01|157.37|154.97|157.49|155.09|156.17|153.77|0
1689077400000|2023-07-11 12:10:00|157.49|155.09|157.49|155.09|157.85|155.45|157.37|154.97|0
1689077700000|2023-07-11 12:15:00|157.61|155.21|158.09|155.69|158.45|156.05|157.61|155.21|0
1689078000000|2023-07-11 12:20:00|158.21|155.81|158.21|155.81|158.57|156.17|157.85|155.45|0
1689078300000|2023-07-11 12:25:00|158.09|155.69|157.06|154.66|158.21|155.81|157|154.6|0
1689078600000|2023-07-11 12:30:00|156.94|154.54|155.44|153.04|157.24|154.84|155.32|152.92|0
1689078900000|2023-07-11 12:35:00|155.32|152.92|156.4|154|156.52|154.12|155.32|152.92|0
1689079200000|2023-07-11 12:40:00|156.28|153.88|155.92|153.52|156.64|154.24|155.8|153.4|0
1689079500000|2023-07-11 12:45:00|155.86|153.46|156.39|153.99|156.4|154|155.8|153.4|0
1689079800000|2023-07-11 12:50:00|156.51|154.11|156.39|153.99|156.63|154.23|155.91|153.51|0
1689080100000|2023-07-11 12:55:00|156.33|153.93|155.79|153.39|156.33|153.93|155.79|153.39|0
1689080400000|2023-07-11 13:00:00|155.67|153.27|155.91|153.51|156.39|153.99|155.67|153.27|0
1689080700000|2023-07-11 13:05:00|156.03|153.63|155.79|153.39|156.27|153.87|155.79|153.39|0
1689081000000|2023-07-11 13:10:00|155.67|153.27|155.91|153.51|156.15|153.75|155.31|152.91|0
1689081300000|2023-07-11 13:15:00|156.03|153.63|156.98|154.58|157.23|154.83|156.03|153.63|0
1689081600000|2023-07-11 13:20:00|157.1|154.7|157.1|154.7|157.34|154.94|156.74|154.34|0
1689081900000|2023-07-11 13:25:00|157.34|154.94|157.46|155.06|157.94|155.54|156.74|154.34|0
1689082200000|2023-07-11 13:30:00|157.22|154.82|155.9|153.5|158.07|155.67|155.9|153.5|0
1689082500000|2023-07-11 13:35:00|155.42|153.02|155.06|152.66|156.5|154.1|155.06|152.66|0
1689082800000|2023-07-11 13:40:00|154.94|152.54|159.64|157.24|161.35|158.95|154.59|152.19|0
1689083100000|2023-07-11 13:45:00|159.88|157.48|158.66|156.26|160.12|157.72|158.42|156.02|0
1689083400000|2023-07-11 13:50:00|159.03|156.63|158.54|156.14|159.63|157.23|158.3|155.9|0
1689083700000|2023-07-11 13:55:00|158.66|156.26|158.06|155.66|160.24|157.84|157.81|155.41|0
1689084000000|2023-07-11 14:00:00|157.93|155.53|160.97|158.57|160.97|158.57|157.93|155.53|0
1689084300000|2023-07-11 14:05:00|161.09|158.69|160.97|158.57|162.57|160.17|160.97|158.57|0
1689084600000|2023-07-11 14:10:00|161.09|158.69|162.07|159.67|162.44|160.04|160.85|158.45|0
1689084900000|2023-07-11 14:15:00|162.19|159.79|159.26|156.86|162.32|159.92|159.26|156.86|0
1689085200000|2023-07-11 14:20:00|159.02|156.62|158.65|156.25|159.62|157.22|158.17|155.77|0
1689085500000|2023-07-11 14:25:00|158.53|156.13|158.41|156.01|158.77|156.37|157.8|155.4|0
1689085800000|2023-07-11 14:30:00|158.29|155.89|159.38|156.98|159.5|157.1|158.04|155.64|0
1689086100000|2023-07-11 14:35:00|159.5|157.1|157.8|155.4|159.5|157.1|157.8|155.4|0
1689086400000|2023-07-11 14:40:00|157.56|155.16|156.47|154.07|158.04|155.64|156.47|154.07|0
1689086700000|2023-07-11 14:45:00|156.35|153.95|156.23|153.83|157.44|155.04|155.99|153.59|0
1689087000000|2023-07-11 14:50:00|156.35|153.95|156.95|154.55|157.55|155.15|156.11|153.71|0
1689087300000|2023-07-11 14:55:00|157.07|154.67|156.71|154.31|157.31|154.91|156.23|153.83|0
1689087600000|2023-07-11 15:00:00|156.47|154.07|155.27|152.87|156.47|154.07|155.27|152.87|0
1689087900000|2023-07-11 15:05:00|155.39|152.99|156.59|154.19|157.43|155.03|155.27|152.87|0
1689088200000|2023-07-11 15:10:00|156.47|154.07|155.27|152.87|156.59|154.19|155.15|152.75|0
1689088500000|2023-07-11 15:15:00|155.15|152.75|156.58|154.18|157.42|155.02|155.03|152.63|0
1689088800000|2023-07-11 15:20:00|156.46|154.06|156.46|154.06|156.7|154.3|155.74|153.34|0
1689089100000|2023-07-11 15:25:00|156.58|154.18|155.76|153.36|156.58|154.18|155.16|152.76|0
1689089400000|2023-07-11 15:30:00|155.88|153.48|156.36|153.96|156.61|154.21|155.76|153.36|0
1689089700000|2023-07-11 15:35:00|156.24|153.84|155.4|153|156.6|154.2|155.4|153|0
1689090000000|2023-07-11 15:40:00|155.52|153.12|155.52|153.12|156.24|153.84|154.92|152.52|0
1689090300000|2023-07-11 15:45:00|155.64|153.24|153.84|151.44|156|153.6|153.84|151.44|0
1689090600000|2023-07-11 15:50:00|153.96|151.56|152.89|150.49|154.32|151.92|152.77|150.37|0
1689090900000|2023-07-11 15:55:00|152.77|150.37|151.46|149.06|153.36|150.96|151.35|148.95|0
1689091200000|2023-07-11 16:00:00|151.23|148.83|150.64|148.24|151.35|148.95|150.29|147.89|0
1689091500000|2023-07-11 16:05:00|150.52|148.12|151.93|149.53|152.17|149.77|150.4|148|0
1689091800000|2023-07-11 16:10:00|151.82|149.42|151.34|148.94|151.93|149.53|150.99|148.59|0
1689092100000|2023-07-11 16:15:00|151.22|148.82|151.81|149.41|152.05|149.65|150.87|148.47|0
1689092400000|2023-07-11 16:20:00|151.69|149.29|151.81|149.41|151.93|149.53|151.34|148.94|0
1689092700000|2023-07-11 16:25:00|151.93|149.53|154.3|151.9|156.1|153.7|151.69|149.29|0
1689093000000|2023-07-11 16:30:00|154.42|152.02|154.3|151.9|154.9|152.5|153.71|151.31|0
1689093300000|2023-07-11 16:35:00|154.42|152.02|154|151.6|154.54|152.14|153.82|151.42|0
1689093600000|2023-07-11 16:40:00|153.94|151.54|154.18|151.78|154.42|152.02|153.82|151.42|0
1689093900000|2023-07-11 16:45:00|154.06|151.66|153.22|150.82|154.54|152.14|153.22|150.82|0
1689094200000|2023-07-11 16:50:00|153.1|150.7|152.51|150.11|153.34|150.94|152.27|149.87|0
1689094500000|2023-07-11 16:55:00|152.63|150.23|152.98|150.58|153.58|151.18|152.51|150.11|0
1689094800000|2023-07-11 17:00:00|153.1|150.7|152.15|149.75|153.1|150.7|152.15|149.75|0
1689095100000|2023-07-11 17:05:00|152.03|149.63|153.22|150.82|153.34|150.94|152.03|149.63|0
1689095400000|2023-07-11 17:10:00|153.34|150.94|154.17|151.77|155.01|152.61|153.22|150.82|0
1689095700000|2023-07-11 17:15:00|154.05|151.65|154.76|152.36|155|152.6|154.05|151.65|0
1689096000000|2023-07-11 17:20:00|154.88|152.48|155|152.6|155.6|153.2|154.29|151.89|0
1689096300000|2023-07-11 17:25:00|155.12|152.72|154.28|151.88|155.12|152.72|154.16|151.76|0
1689096600000|2023-07-11 17:30:00|154.16|151.76|154.4|152|154.88|152.48|153.92|151.52|0
1689096900000|2023-07-11 17:35:00|154.52|152.12|154.16|151.76|154.88|152.48|153.92|151.52|0
1689097200000|2023-07-11 17:40:00|154.28|151.88|154.4|152|154.88|152.48|154.04|151.64|0
1689097500000|2023-07-11 17:45:00|154.52|152.12|154.28|151.88|155.96|153.56|154.28|151.88|0
1689097800000|2023-07-11 17:50:00|154.4|152|154.39|151.99|154.63|152.23|154.16|151.76|0
1689098100000|2023-07-11 17:55:00|154.51|152.11|153.56|151.16|154.99|152.59|153.32|150.92|0
1689098400000|2023-07-11 18:00:00|153.68|151.28|153.2|150.8|153.68|151.28|152.96|150.56|0
1689098700000|2023-07-11 18:05:00|153.26|150.86|153.55|151.15|153.55|151.15|152.96|150.56|0
1689099000000|2023-07-11 18:10:00|153.67|151.27|154.63|152.23|155.35|152.95|153.55|151.15|0
1689099300000|2023-07-11 18:15:00|154.75|152.35|155.58|153.18|155.83|153.43|154.75|152.35|0
1689099600000|2023-07-11 18:20:00|155.7|153.3|156.55|154.15|156.91|154.51|155.58|153.18|0
1689099900000|2023-07-11 18:25:00|156.67|154.27|154.98|152.58|157.15|154.75|154.98|152.58|0
1689100200000|2023-07-11 18:30:00|154.86|152.46|155.7|153.3|156.06|153.66|154.62|152.22|0
1689100500000|2023-07-11 18:35:00|155.76|153.36|155.46|153.06|156.66|154.26|155.46|153.06|0
1689100800000|2023-07-11 18:40:00|155.58|153.18|154.02|151.62|155.58|153.18|154.02|151.62|0
1689101100000|2023-07-11 18:45:00|154.14|151.74|153.54|151.14|154.5|152.1|153.54|151.14|0
1689101400000|2023-07-11 18:50:00|153.42|151.02|153.06|150.66|153.78|151.38|152.59|150.19|0
1689101700000|2023-07-11 18:55:00|153.3|150.9|151.64|149.24|153.3|150.9|151.52|149.12|0
1689102000000|2023-07-11 19:00:00|151.52|149.12|151.52|149.12|152.11|149.71|151.4|149|0
1689102300000|2023-07-11 19:05:00|151.64|149.24|152.23|149.83|153.06|150.66|151.64|149.24|0
1689102600000|2023-07-11 19:10:00|152.34|149.94|152.82|150.42|152.82|150.42|151.99|149.59|0
1689102900000|2023-07-11 19:15:00|152.7|150.3|151.28|148.88|152.94|150.54|150.92|148.52|0
1689103200000|2023-07-11 19:20:00|151.04|148.64|150.92|148.52|151.99|149.59|150.69|148.29|0
1689103500000|2023-07-11 19:25:00|151.04|148.64|151.43|149.03|152.72|150.32|150.8|148.4|0
1689103800000|2023-07-11 19:30:00|151.66|149.26|152.84|150.44|153.08|150.68|151.43|149.03|0
1689104100000|2023-07-11 19:35:00|152.72|150.32|151.54|149.14|152.84|150.44|151.19|148.79|0
1689104400000|2023-07-11 19:40:00|151.42|149.02|149.43|147.03|151.54|149.14|149.31|146.91|0
1689104700000|2023-07-11 19:45:00|149.2|146.8|145.61|143.21|149.2|146.8|145.61|143.21|0
1689105000000|2023-07-11 19:50:00|145.5|143.1|147.96|145.56|149.04|146.64|144.7|142.3|0
1689105300000|2023-07-11 19:55:00|148.07|145.67|147.38|144.98|148.54|146.14|146.35|143.95|0
1689105600000|2023-07-11 20:00:00|148.42|146.02|148.19|145.79|148.77|146.37|147.96|145.56|0
1689105900000|2023-07-11 20:05:00|148.3|145.9|148.01|145.61|148.53|146.13|147.84|145.44|0
1689106200000|2023-07-11 20:10:00|148.07|145.67|148.3|145.9|148.42|146.02|147.95|145.55|0
1689106500000|2023-07-11 20:15:00|148.33|145.53|148.15|145.35|148.33|145.53|147.92|145.12|0
1689106800000|2023-07-11 20:20:00|148.27|145.47|147.92|145.12|148.27|145.47|147.92|145.12|0
1689107100000|2023-07-11 20:25:00|148.03|145.23|147.92|145.12|148.15|145.35|147.8|145|0
1689107400000|2023-07-11 20:30:00|147.91|145.11|148.03|145.23|148.03|145.23|147.8|145|0
1689107700000|2023-07-11 20:35:00|148.14|145.34|148.03|145.23|148.14|145.34|148.03|145.23|0
1689108000000|2023-07-11 20:40:00|148.09|145.29|148.03|145.23|148.14|145.34|147.91|145.11|0
1689108300000|2023-07-11 20:45:00|148.14|145.34|148.08|145.28|148.14|145.34|147.85|145.05|0
1689108600000|2023-07-11 20:50:00|148.02|145.22|148.14|145.34|148.14|145.34|148.02|145.22|0
1689108900000|2023-07-11 20:55:00|148.02|145.22|148.08|145.28|148.14|145.34|147.9|145.1|0
1689109200000|2023-07-11 21:00:00|148.04|145.24|147.96|145.16|148.04|145.24|147.86|145.06|0
1689109500000|2023-07-11 21:05:00|147.98|145.18|147.8|145|147.98|145.18|147.79|144.99|0
1689109800000|2023-07-11 21:10:00|147.82|145.02|147.77|144.97|147.82|145.02|147.77|144.97|0
1689110100000|2023-07-11 21:15:00|147.78|144.98|147.75|144.95|147.95|145.15|147.75|144.95|0
1689110700000|2023-07-11 21:25:00|147.73|144.93|147.86|145.06|147.9|145.1|147.73|144.93|0
1689111300000|2023-07-11 21:35:00|147.91|145.11|147.86|145.06|147.91|145.11|147.86|145.06|0
1689111600000|2023-07-11 21:40:00|148|145.2|148|145.2|148.25|145.45|147.95|145.15|0
1689111900000|2023-07-11 21:45:00|147.96|145.16|147.98|145.18|148.11|145.31|147.94|145.14|0
1689112200000|2023-07-11 21:50:00|147.94|145.14|148.11|145.31|148.11|145.31|147.84|145.04|0
1689112500000|2023-07-11 21:55:00|148.09|145.29|148.19|145.39|148.19|145.39|148.01|145.21|0
1689112800000|2023-07-11 22:00:00|148.09|145.29|148.58|145.78|149.04|146.24|148.09|145.29|0
1689113100000|2023-07-11 22:05:00|148.46|145.66|147.88|145.08|148.46|145.66|147.65|144.85|0
1689113400000|2023-07-11 22:10:00|147.76|144.96|147.53|144.73|147.76|144.96|147.42|144.62|0
1689113700000|2023-07-11 22:15:00|147.59|144.79|147.65|144.85|147.71|144.91|147.53|144.73|0
1689114000000|2023-07-11 22:20:00|147.76|144.96|147.53|144.73|147.76|144.96|147.41|144.61|0
1689114300000|2023-07-11 22:25:00|147.41|144.61|147.76|144.96|147.76|144.96|147.41|144.61|0
1689114600000|2023-07-11 22:30:00|147.64|144.84|147.64|144.84|147.76|144.96|147.53|144.73|0
1689114900000|2023-07-11 22:35:00|147.76|144.96|147.75|144.95|147.76|144.96|147.52|144.72|0
1689115200000|2023-07-11 22:40:00|147.64|144.84|147.52|144.72|147.75|144.95|147.41|144.61|0
1689115500000|2023-07-11 22:45:00|147.64|144.84|147.29|144.49|147.64|144.84|147.29|144.49|0
1689115800000|2023-07-11 22:50:00|147.41|144.61|147.4|144.6|147.41|144.61|147.35|144.55|0
1689116100000|2023-07-11 22:55:00|147.35|144.55|146.94|144.14|147.4|144.6|146.83|144.03|0
1689116400000|2023-07-11 23:00:00|146.83|144.03|146.48|143.68|146.83|144.03|146.25|143.45|0
1689116700000|2023-07-11 23:05:00|146.37|143.57|146.36|143.56|146.48|143.68|146.36|143.56|0
1689117000000|2023-07-11 23:10:00|146.31|143.51|146.25|143.45|146.36|143.56|146.25|143.45|0
1689117300000|2023-07-11 23:15:00|146.36|143.56|147.05|144.25|147.05|144.25|146.13|143.33|0
1689117600000|2023-07-11 23:20:00|146.93|144.13|147.51|144.71|147.62|144.82|146.71|143.91|0
1689117900000|2023-07-11 23:25:00|147.62|144.82|148.08|145.28|148.2|145.4|147.39|144.59|0
1689118200000|2023-07-11 23:30:00|148.2|145.4|147.85|145.05|148.31|145.51|147.74|144.94|0
1689118500000|2023-07-11 23:35:00|147.97|145.17|147.96|145.16|148.08|145.28|147.85|145.05|0
1689118800000|2023-07-11 23:40:00|147.91|145.11|147.73|144.93|147.96|145.16|147.62|144.82|0
1689119100000|2023-07-11 23:45:00|147.62|144.82|147.85|145.05|147.96|145.16|147.62|144.82|0
1689119400000|2023-07-11 23:50:00|147.73|144.93|147.96|145.16|147.96|145.16|147.73|144.93|0
1689119700000|2023-07-11 23:55:00|148.07|145.27|147.96|145.16|148.07|145.27|147.84|145.04|0
1689120000000|2023-07-12 00:00:00|148.07|145.27|147.96|145.16|148.3|145.5|147.73|144.93|0
1689120300000|2023-07-12 00:05:00|147.9|145.1|147.61|144.81|147.96|145.16|147.61|144.81|0
1689120600000|2023-07-12 00:10:00|147.72|144.92|148.18|145.38|148.42|145.62|147.72|144.92|0
1689120900000|2023-07-12 00:15:00|148.3|145.5|148.3|145.5|148.3|145.5|147.95|145.15|0
1689121200000|2023-07-12 00:20:00|148.41|145.61|148.53|145.73|148.64|145.84|148.07|145.27|0
1689121500000|2023-07-12 00:25:00|148.64|145.84|148.06|145.26|148.64|145.84|148.06|145.26|0
1689121800000|2023-07-12 00:30:00|147.95|145.15|148.52|145.72|148.52|145.72|147.89|145.09|0
1689122100000|2023-07-12 00:35:00|148.41|145.61|148.75|145.95|148.87|146.07|148.29|145.49|0
1689122400000|2023-07-12 00:40:00|148.64|145.84|148.64|145.84|148.99|146.19|148.41|145.61|0
1689122700000|2023-07-12 00:45:00|148.87|146.07|148.75|145.95|148.87|146.07|148.63|145.83|0
1689123000000|2023-07-12 00:50:00|148.87|146.07|148.4|145.6|148.87|146.07|148.4|145.6|0
1689123300000|2023-07-12 00:55:00|148.52|145.72|148.4|145.6|148.52|145.72|148.05|145.25|0
1689123600000|2023-07-12 01:00:00|148.52|145.72|148.05|145.25|148.63|145.83|148.05|145.25|0
1689123900000|2023-07-12 01:05:00|148.17|145.37|147.93|145.13|148.17|145.37|147.82|145.02|0
1689124200000|2023-07-12 01:10:00|148.05|145.25|147.93|145.13|148.16|145.36|147.82|145.02|0
1689124500000|2023-07-12 01:15:00|148.05|145.25|147.93|145.13|148.05|145.25|147.59|144.79|0
1689124800000|2023-07-12 01:20:00|148.05|145.25|148.39|145.59|148.39|145.59|147.93|145.13|0
1689125100000|2023-07-12 01:25:00|148.34|145.54|148.51|145.71|148.62|145.82|148.27|145.47|0
1689125400000|2023-07-12 01:30:00|148.5|145.7|148.74|145.94|148.85|146.05|148.39|145.59|0
1689125700000|2023-07-12 01:35:00|148.62|145.82|148.39|145.59|148.73|145.93|148.39|145.59|0
1689126000000|2023-07-12 01:40:00|148.33|145.53|147.81|145.01|148.39|145.59|147.81|145.01|0
1689126300000|2023-07-12 01:45:00|147.69|144.89|148.15|145.35|148.21|145.41|147.69|144.89|0
1689126600000|2023-07-12 01:50:00|148.27|145.47|147.92|145.12|148.38|145.58|147.92|145.12|0
1689126900000|2023-07-12 01:55:00|147.98|145.18|148.49|145.69|148.49|145.69|147.92|145.12|0
1689127200000|2023-07-12 02:00:00|148.38|145.58|148.26|145.46|148.61|145.81|148.26|145.46|0
1689127500000|2023-07-12 02:05:00|148.38|145.58|148.26|145.46|148.44|145.64|148.03|145.23|0
1689127800000|2023-07-12 02:10:00|148.38|145.58|148.26|145.46|148.38|145.58|148.03|145.23|0
1689128100000|2023-07-12 02:15:00|148.14|145.34|148.14|145.34|148.26|145.46|148.03|145.23|0
1689128400000|2023-07-12 02:20:00|148.02|145.22|147.68|144.88|148.02|145.22|147.45|144.65|0
1689128700000|2023-07-12 02:25:00|147.79|144.99|147.79|144.99|148.02|145.22|147.68|144.88|0
1689129000000|2023-07-12 02:30:00|147.91|145.11|147.33|144.53|147.91|145.11|147.21|144.41|0
1689129300000|2023-07-12 02:35:00|147.44|144.64|147.44|144.64|147.44|144.64|147.33|144.53|0
1689129600000|2023-07-12 02:40:00|147.33|144.53|147.21|144.41|147.56|144.76|147.21|144.41|0
1689129900000|2023-07-12 02:45:00|147.32|144.52|147.21|144.41|147.32|144.52|147.21|144.41|0
1689130200000|2023-07-12 02:50:00|147.32|144.52|146.86|144.06|147.32|144.52|146.86|144.06|0
1689130500000|2023-07-12 02:55:00|146.92|144.12|146.63|143.83|146.98|144.18|146.63|143.83|0
1689130800000|2023-07-12 03:00:00|146.69|143.89|146.86|144.06|146.86|144.06|146.63|143.83|0
1689131100000|2023-07-12 03:05:00|146.8|144|146.74|143.94|146.86|144.06|146.63|143.83|0
1689131400000|2023-07-12 03:10:00|146.85|144.05|146.85|144.05|146.85|144.05|146.74|143.94|0
1689131700000|2023-07-12 03:15:00|146.74|143.94|146.74|143.94|146.85|144.05|146.74|143.94|0
1689132000000|2023-07-12 03:20:00|146.62|143.82|146.62|143.82|146.74|143.94|146.62|143.82|0
1689132300000|2023-07-12 03:25:00|146.73|143.93|146.85|144.05|146.85|144.05|146.73|143.93|0
1689132600000|2023-07-12 03:30:00|146.73|143.93|146.5|143.7|146.85|144.05|146.39|143.59|0
1689132900000|2023-07-12 03:35:00|146.39|143.59|146.27|143.47|146.5|143.7|146.16|143.36|0
1689133200000|2023-07-12 03:40:00|146.39|143.59|146.84|144.04|146.84|144.04|146.27|143.47|0
1689133500000|2023-07-12 03:45:00|146.73|143.93|146.73|143.93|146.73|143.93|146.73|143.93|0
1689133800000|2023-07-12 03:50:00|146.84|144.04|146.84|144.04|146.84|144.04|146.73|143.93|0
1689134100000|2023-07-12 03:55:00|146.72|143.92|146.72|143.92|146.84|144.04|146.72|143.92|0
1689134400000|2023-07-12 04:00:00|146.78|143.98|146.61|143.81|146.84|144.04|146.49|143.69|0
1689134700000|2023-07-12 04:05:00|146.49|143.69|146.6|143.8|146.61|143.81|146.49|143.69|0
1689135000000|2023-07-12 04:10:00|146.49|143.69|146.49|143.69|146.66|143.86|146.49|143.69|0
1689135300000|2023-07-12 04:15:00|146.37|143.57|145.91|143.11|146.49|143.69|145.91|143.11|0
1689135600000|2023-07-12 04:20:00|145.8|143|145.91|143.11|146.03|143.23|145.8|143|0
1689135900000|2023-07-12 04:25:00|146.03|143.23|145.45|142.65|146.03|143.23|145.45|142.65|0
1689136200000|2023-07-12 04:30:00|145.34|142.54|145.79|142.99|145.91|143.11|145.34|142.54|0
1689136500000|2023-07-12 04:35:00|145.85|143.05|145.91|143.11|146.02|143.22|145.79|142.99|0
1689136800000|2023-07-12 04:40:00|145.85|143.05|146.13|143.33|146.13|143.33|145.79|142.99|0
1689137100000|2023-07-12 04:45:00|146.02|143.22|146.13|143.33|146.13|143.33|146.02|143.22|0
1689137400000|2023-07-12 04:50:00|146.25|143.45|146.13|143.33|146.25|143.45|146.13|143.33|0
1689137700000|2023-07-12 04:55:00|146.24|143.44|146.01|143.21|146.24|143.44|146.01|143.21|0
1689138000000|2023-07-12 05:00:00|146.13|143.33|145.9|143.1|146.24|143.44|145.9|143.1|0
1689138300000|2023-07-12 05:05:00|146.01|143.21|146.35|143.55|146.35|143.55|146.01|143.21|0
1689138600000|2023-07-12 05:10:00|146.24|143.44|146.01|143.21|146.24|143.44|145.89|143.09|0
1689138900000|2023-07-12 05:15:00|145.89|143.09|145.78|142.98|146.12|143.32|145.66|142.86|0
1689139200000|2023-07-12 05:20:00|145.66|142.86|145.78|142.98|145.78|142.98|145.43|142.63|0
1689139500000|2023-07-12 05:25:00|145.66|142.86|145.77|142.97|145.89|143.09|145.66|142.86|0
1689139800000|2023-07-12 05:30:00|145.66|142.86|146|143.2|146.12|143.32|145.55|142.75|0
1689140100000|2023-07-12 05:35:00|145.95|143.15|146.11|143.31|146.23|143.43|145.89|143.09|0
1689140400000|2023-07-12 05:40:00|146.17|143.37|146.11|143.31|146.46|143.66|146|143.2|0
1689140700000|2023-07-12 05:45:00|146.23|143.43|146.23|143.43|146.23|143.43|146.11|143.31|0
1689141000000|2023-07-12 05:50:00|146.11|143.31|146.22|143.42|146.23|143.43|146.11|143.31|0
1689141300000|2023-07-12 05:55:00|146.11|143.31|146.22|143.42|146.22|143.42|146.11|143.31|0
1689141600000|2023-07-12 06:00:00|146.28|143.48|145.37|142.57|146.28|143.48|145.37|142.57|0
1689141900000|2023-07-12 06:05:00|145.22|142.82|145.1|142.7|145.22|142.82|144.99|142.59|0
1689142200000|2023-07-12 06:10:00|145.05|142.65|144.87|142.47|145.05|142.65|144.65|142.25|0
1689142500000|2023-07-12 06:15:00|144.99|142.59|145.44|143.04|145.56|143.16|144.87|142.47|0
1689142800000|2023-07-12 06:20:00|145.56|143.16|145.78|143.38|145.79|143.39|145.44|143.04|0
1689143100000|2023-07-12 06:25:00|145.73|143.33|145.67|143.27|145.9|143.5|145.55|143.15|0
1689143400000|2023-07-12 06:30:00|145.55|143.15|146.01|143.61|146.24|143.84|145.55|143.15|0
1689143700000|2023-07-12 06:35:00|146.07|143.67|146.35|143.95|146.35|143.95|146.01|143.61|0
1689144000000|2023-07-12 06:40:00|146.41|144.01|146.58|144.18|146.58|144.18|146.35|143.95|0
1689144300000|2023-07-12 06:45:00|146.64|144.24|146.92|144.52|147.04|144.64|146.64|144.24|0
1689144600000|2023-07-12 06:50:00|146.81|144.41|146.81|144.41|147.04|144.64|146.81|144.41|0
1689144900000|2023-07-12 06:55:00|146.92|144.52|146.57|144.17|146.92|144.52|146.57|144.17|0
1689145200000|2023-07-12 07:00:00|146.69|144.29|146.23|143.83|146.69|144.29|145.89|143.49|0
1689145500000|2023-07-12 07:05:00|146.11|143.71|146.92|144.52|147.03|144.63|146|143.6|0
1689145800000|2023-07-12 07:10:00|146.97|144.57|147.03|144.63|147.03|144.63|146.57|144.17|0
1689146100000|2023-07-12 07:15:00|146.91|144.51|146.57|144.17|146.91|144.51|146.22|143.82|0
1689146400000|2023-07-12 07:20:00|146.63|144.23|146.63|144.23|146.63|144.23|146.22|143.82|0
1689146700000|2023-07-12 07:25:00|146.68|144.28|145.76|143.36|146.68|144.28|145.71|143.31|0
1689147000000|2023-07-12 07:30:00|145.88|143.48|145.53|143.13|146.22|143.82|145.42|143.02|0
1689147300000|2023-07-12 07:35:00|145.42|143.02|145.07|142.67|145.53|143.13|145.07|142.67|0
1689147600000|2023-07-12 07:40:00|145.19|142.79|145.19|142.79|145.42|143.02|144.85|142.45|0
1689147900000|2023-07-12 07:45:00|145.07|142.67|144.62|142.22|145.3|142.9|144.62|142.22|0
1689148200000|2023-07-12 07:50:00|144.73|142.33|144.61|142.21|144.84|142.44|144.5|142.1|0
1689148500000|2023-07-12 07:55:00|144.73|142.33|144.73|142.33|144.84|142.44|144.61|142.21|0
1689148800000|2023-07-12 08:00:00|144.84|142.44|144.84|142.44|144.95|142.55|144.61|142.21|0
1689149100000|2023-07-12 08:05:00|144.72|142.32|144.38|141.98|145.07|142.67|144.38|141.98|0
1689149400000|2023-07-12 08:10:00|144.5|142.1|144.27|141.87|144.61|142.21|144.27|141.87|0
1689149700000|2023-07-12 08:15:00|144.38|141.98|144.38|141.98|144.49|142.09|143.93|141.53|0
1689150000000|2023-07-12 08:20:00|144.32|141.92|145.29|142.89|145.29|142.89|144.32|141.92|0
1689150300000|2023-07-12 08:25:00|145.23|142.83|144.66|142.26|145.23|142.83|144.38|141.98|0
1689150600000|2023-07-12 08:30:00|144.6|142.2|144.6|142.2|144.66|142.26|144.37|141.97|0
1689150900000|2023-07-12 08:35:00|144.71|142.31|144.49|142.09|144.83|142.43|144.37|141.97|0
1689151200000|2023-07-12 08:40:00|144.37|141.97|144.37|141.97|144.6|142.2|144.26|141.86|0
1689151500000|2023-07-12 08:45:00|144.26|141.86|144.37|141.97|144.48|142.08|144.26|141.86|0
1689151800000|2023-07-12 08:50:00|144.14|141.74|144.37|141.97|144.54|142.14|144.14|141.74|0
1689152100000|2023-07-12 08:55:00|144.31|141.91|144.14|141.74|144.48|142.08|144.14|141.74|0
1689152400000|2023-07-12 09:00:00|144.25|141.85|143.8|141.4|144.25|141.85|143.68|141.28|0
1689152700000|2023-07-12 09:05:00|143.74|141.34|143.68|141.28|143.91|141.51|143.68|141.28|0
1689153000000|2023-07-12 09:10:00|143.79|141.39|143.12|140.72|143.91|141.51|143.12|140.72|0
1689153300000|2023-07-12 09:15:00|143.23|140.83|143.68|141.28|143.79|141.39|143.23|140.83|0
1689153600000|2023-07-12 09:20:00|143.79|141.39|143.56|141.16|143.79|141.39|143.45|141.05|0
1689153900000|2023-07-12 09:25:00|143.45|141.05|143.45|141.05|143.68|141.28|143.22|140.82|0
1689154200000|2023-07-12 09:30:00|143.56|141.16|143.45|141.05|143.67|141.27|143.22|140.82|0
1689154500000|2023-07-12 09:35:00|143.33|140.93|142.99|140.59|143.45|141.05|142.99|140.59|0
1689154800000|2023-07-12 09:40:00|143.11|140.71|143.1|140.7|143.22|140.82|142.77|140.37|0
1689155100000|2023-07-12 09:45:00|142.99|140.59|143.22|140.82|143.44|141.04|142.99|140.59|0
1689155400000|2023-07-12 09:50:00|143.33|140.93|143.33|140.93|143.67|141.27|143.22|140.82|0
1689155700000|2023-07-12 09:55:00|143.39|140.99|143.33|140.93|143.55|141.15|143.21|140.81|0
1689156000000|2023-07-12 10:00:00|143.44|141.04|144|141.6|144|141.6|143.32|140.92|0
1689156300000|2023-07-12 10:05:00|143.89|141.49|144.11|141.71|144.12|141.72|143.89|141.49|0
1689156600000|2023-07-12 10:10:00|144|141.6|144.23|141.83|144.45|142.05|144|141.6|0
1689156900000|2023-07-12 10:15:00|144.34|141.94|144.11|141.71|144.34|141.94|144|141.6|0
1689157200000|2023-07-12 10:20:00|144|141.6|144.11|141.71|144.11|141.71|143.88|141.48|0
1689157500000|2023-07-12 10:25:00|144|141.6|144.11|141.71|144.22|141.82|143.77|141.37|0
1689157800000|2023-07-12 10:30:00|144.05|141.65|144.22|141.82|144.28|141.88|143.99|141.59|0
1689158100000|2023-07-12 10:35:00|144.11|141.71|143.99|141.59|144.33|141.93|143.99|141.59|0
1689158400000|2023-07-12 10:40:00|144.1|141.7|143.54|141.14|144.22|141.82|143.54|141.14|0
1689158700000|2023-07-12 10:45:00|143.65|141.25|143.76|141.36|143.87|141.47|143.65|141.25|0
1689159000000|2023-07-12 10:50:00|143.65|141.25|144.21|141.81|144.44|142.04|143.65|141.25|0
1689159300000|2023-07-12 10:55:00|144.27|141.87|144.44|142.04|144.44|142.04|144.1|141.7|0
1689159600000|2023-07-12 11:00:00|144.32|141.92|143.87|141.47|144.32|141.92|143.76|141.36|0
1689159900000|2023-07-12 11:05:00|143.98|141.58|144.43|142.03|144.55|142.15|143.98|141.58|0
1689160200000|2023-07-12 11:10:00|144.38|141.98|143.3|140.9|144.38|141.98|143.3|140.9|0
1689160500000|2023-07-12 11:15:00|143.36|140.96|142.4|140|143.41|141.01|142.4|140|0
1689160800000|2023-07-12 11:20:00|142.28|139.88|142.62|140.22|142.73|140.33|142.17|139.77|0
1689161100000|2023-07-12 11:25:00|142.73|140.33|142.51|140.11|142.73|140.33|142.17|139.77|0
1689161400000|2023-07-12 11:30:00|142.45|140.05|141.72|139.32|142.51|140.11|141.72|139.32|0
1689161700000|2023-07-12 11:35:00|141.61|139.21|142.1|139.7|143.05|140.65|141.61|139.21|0
1689162000000|2023-07-12 11:40:00|142.05|139.65|142.1|139.7|142.21|139.81|141.87|139.47|0
1689162300000|2023-07-12 11:45:00|142.21|139.81|142.21|139.81|142.21|139.81|141.98|139.58|0
1689162600000|2023-07-12 11:50:00|142.32|139.92|142.21|139.81|142.54|140.14|142.21|139.81|0
1689162900000|2023-07-12 11:55:00|142.32|139.92|142.2|139.8|142.43|140.03|142.09|139.69|0
1689163200000|2023-07-12 12:00:00|142.09|139.69|142.32|139.92|142.43|140.03|141.53|139.13|0
1689163500000|2023-07-12 12:05:00|142.43|140.03|142.09|139.69|142.54|140.14|142.09|139.69|0
1689163800000|2023-07-12 12:10:00|141.98|139.58|142.09|139.69|142.65|140.25|141.86|139.46|0
1689164100000|2023-07-12 12:15:00|142.2|139.8|142.76|140.36|142.76|140.36|141.97|139.57|0
1689164400000|2023-07-12 12:20:00|142.87|140.47|143.15|140.75|143.32|140.92|142.76|140.36|0
1689164700000|2023-07-12 12:25:00|143.32|140.92|142.7|140.3|143.55|141.15|142.19|139.79|0
1689165000000|2023-07-12 12:30:00|142.76|140.36|133.61|131.21|142.76|140.36|131.81|129.41|0
1689165300000|2023-07-12 12:35:00|133.39|130.99|131.89|129.49|133.5|131.1|130.83|128.43|0
1689165600000|2023-07-12 12:40:00|131.78|129.38|134.03|131.63|134.25|131.85|131.47|129.07|0
1689165900000|2023-07-12 12:45:00|133.93|131.53|133.6|131.2|134.25|131.85|133.17|130.77|0
1689166200000|2023-07-12 12:50:00|133.82|131.42|135.55|133.15|135.98|133.58|133.49|131.09|0
1689166500000|2023-07-12 12:55:00|135.44|133.04|133.17|130.77|135.44|133.04|133.17|130.77|0
1689166800000|2023-07-12 13:00:00|133.06|130.66|131.78|129.38|133.28|130.88|131.56|129.16|0
1689167100000|2023-07-12 13:05:00|131.67|129.27|131.45|129.05|131.88|129.48|131.14|128.74|0
1689167400000|2023-07-12 13:10:00|131.56|129.16|129.65|127.25|132.31|129.91|129.55|127.15|0
1689167700000|2023-07-12 13:15:00|129.76|127.36|129.44|127.04|130.08|127.68|128.81|126.41|0
1689168000000|2023-07-12 13:20:00|129.34|126.94|130.23|127.83|130.71|128.31|129.23|126.83|0
1689168300000|2023-07-12 13:25:00|130.28|127.88|130.07|127.67|130.81|128.41|129.54|127.14|0
1689168600000|2023-07-12 13:30:00|129.65|127.25|131.21|128.81|131.42|129.02|128.39|125.99|0
1689168900000|2023-07-12 13:35:00|131|128.6|132.69|130.29|132.8|130.4|130.26|127.86|0
1689169200000|2023-07-12 13:40:00|132.58|130.18|131.63|129.23|133.75|131.35|131.42|129.02|0
1689169500000|2023-07-12 13:45:00|131.73|129.33|129.84|127.44|132.16|129.76|129.32|126.92|0
1689169800000|2023-07-12 13:50:00|129.63|127.23|129.52|127.12|130.36|127.96|128.8|126.4|0
1689170100000|2023-07-12 13:55:00|129.63|127.23|129.31|126.91|130.36|127.96|129|126.6|0
1689170400000|2023-07-12 14:00:00|129.52|127.12|129.94|127.54|130.78|128.38|129.21|126.81|0
1689170700000|2023-07-12 14:05:00|130.04|127.64|129.1|126.7|130.99|128.59|129|126.6|0
1689171000000|2023-07-12 14:10:00|129|126.6|128.48|126.08|129.31|126.91|128.27|125.87|0
1689171300000|2023-07-12 14:15:00|128.58|126.18|128.06|125.66|128.79|126.39|127.85|125.45|0
1689171600000|2023-07-12 14:20:00|128.27|125.87|128.68|126.28|129.1|126.7|127.65|125.25|0
1689171900000|2023-07-12 14:25:00|128.89|126.49|128.06|125.66|129.62|127.22|128.06|125.66|0
1689172200000|2023-07-12 14:30:00|128.16|125.76|128.68|126.28|128.78|126.38|127.64|125.24|0
1689172500000|2023-07-12 14:35:00|128.57|126.17|127.95|125.55|129.09|126.69|127.95|125.55|0
1689172800000|2023-07-12 14:40:00|127.85|125.45|127.84|125.44|128.73|126.33|127.23|124.83|0
1689173100000|2023-07-12 14:45:00|127.74|125.34|128.15|125.75|128.26|125.86|127.53|125.13|0
1689173400000|2023-07-12 14:50:00|128.05|125.65|128.77|126.37|128.98|126.58|127.53|125.13|0
1689173700000|2023-07-12 14:55:00|128.67|126.27|128.98|126.58|129.82|127.42|128.57|126.17|0
1689174000000|2023-07-12 15:00:00|129.08|126.68|129.08|126.68|129.81|127.41|128.56|126.16|0
1689174300000|2023-07-12 15:05:00|129.19|126.79|130.23|127.83|130.34|127.94|129.19|126.79|0
1689174600000|2023-07-12 15:10:00|130.13|127.73|129.6|127.2|130.76|128.36|129.29|126.89|0
1689174900000|2023-07-12 15:15:00|129.5|127.1|128.56|126.16|129.71|127.31|128.45|126.05|0
1689175200000|2023-07-12 15:20:00|128.66|126.26|129.08|126.68|129.7|127.3|128.66|126.26|0
1689175500000|2023-07-12 15:25:00|129.39|126.99|129.48|127.08|130.54|128.14|129.18|126.78|0
1689175800000|2023-07-12 15:30:00|129.58|127.18|130.11|127.71|130.32|127.92|129.06|126.66|0
1689176100000|2023-07-12 15:35:00|130|127.6|131.9|129.5|132.12|129.72|129.69|127.29|0
1689176400000|2023-07-12 15:40:00|132.12|129.72|134.15|131.75|136.21|133.81|132.12|129.72|0
1689176700000|2023-07-12 15:45:00|134.26|131.86|132.86|130.46|135.66|133.26|132.54|130.14|0
1689177000000|2023-07-12 15:50:00|132.75|130.35|133.93|131.53|135.55|133.15|132.65|130.25|0
1689177300000|2023-07-12 15:55:00|134.15|131.75|135.77|133.37|136.42|134.02|133.61|131.21|0
1689177600000|2023-07-12 16:00:00|135.88|133.48|135.98|133.58|136.75|134.35|134.47|132.07|0
1689177900000|2023-07-12 16:05:00|136.09|133.69|135.55|133.15|136.31|133.91|135.11|132.71|0
1689178200000|2023-07-12 16:10:00|135.87|133.47|133.71|131.31|136.31|133.91|133.28|130.88|0
1689178500000|2023-07-12 16:15:00|133.6|131.2|135.54|133.14|135.76|133.36|133.6|131.2|0
1689178800000|2023-07-12 16:20:00|135.44|133.04|134.57|132.17|135.54|133.14|134.46|132.06|0
1689179100000|2023-07-12 16:25:00|134.46|132.06|135|132.6|135.87|133.47|134.24|131.84|0
1689179400000|2023-07-12 16:30:00|134.89|132.49|133.38|130.98|135.32|132.92|133.38|130.98|0
1689179700000|2023-07-12 16:35:00|133.27|130.87|132.52|130.12|134.03|131.63|132.42|130.02|0
1689180000000|2023-07-12 16:40:00|132.42|130.02|133.16|130.76|133.7|131.3|132.31|129.91|0
1689180300000|2023-07-12 16:45:00|133.27|130.87|131.67|129.27|133.59|131.19|131.56|129.16|0
1689180600000|2023-07-12 16:50:00|131.77|129.37|131.88|129.48|132.09|129.69|131.35|128.95|0
1689180900000|2023-07-12 16:55:00|131.99|129.59|132.79|130.39|133.16|130.76|131.45|129.05|0
1689181200000|2023-07-12 17:00:00|132.73|130.33|132.3|129.9|132.84|130.44|131.66|129.26|0
1689181500000|2023-07-12 17:05:00|132.41|130.01|132.94|130.54|133.48|131.08|132.19|129.79|0
1689181800000|2023-07-12 17:10:00|132.83|130.43|132.4|130|133.58|131.18|132.3|129.9|0
1689182100000|2023-07-12 17:15:00|132.3|129.9|131.45|129.05|132.4|130|131.34|128.94|0
1689182400000|2023-07-12 17:20:00|131.34|128.94|131.55|129.15|131.76|129.36|131.13|128.73|0
1689182700000|2023-07-12 17:25:00|131.66|129.26|131.44|129.04|131.76|129.36|131.12|128.72|0
1689183000000|2023-07-12 17:30:00|131.55|129.15|130.8|128.4|131.76|129.36|130.59|128.19|0
1689183300000|2023-07-12 17:35:00|130.7|128.3|130.49|128.09|131.02|128.62|130.38|127.98|0
1689183600000|2023-07-12 17:40:00|130.38|127.98|130.38|127.98|130.59|128.19|130.17|127.77|0
1689183900000|2023-07-12 17:45:00|130.27|127.87|130.8|128.4|131.44|129.04|130.27|127.87|0
1689184200000|2023-07-12 17:50:00|130.69|128.29|130.37|127.97|130.9|128.5|130.27|127.87|0
1689184500000|2023-07-12 17:55:00|130.27|127.87|130.58|128.18|131.01|128.61|130.16|127.76|0
1689184800000|2023-07-12 18:00:00|130.48|128.08|131.01|128.61|131.86|129.46|130.48|128.08|0
1689185100000|2023-07-12 18:05:00|131.11|128.71|129.95|127.55|131.11|128.71|129.74|127.34|0
1689185400000|2023-07-12 18:10:00|129.84|127.44|129.11|126.71|130.26|127.86|129|126.6|0
1689185700000|2023-07-12 18:15:00|129|126.6|129.52|127.12|129.63|127.23|128.79|126.39|0
1689186000000|2023-07-12 18:20:00|129.63|127.23|129.42|127.02|129.84|127.44|129.21|126.81|0
1689186300000|2023-07-12 18:25:00|129.31|126.91|129.21|126.81|129.52|127.12|128.89|126.49|0
1689186600000|2023-07-12 18:30:00|129.31|126.91|129.2|126.8|129.62|127.22|129.1|126.7|0
1689186900000|2023-07-12 18:35:00|129.1|126.7|129.1|126.7|129.2|126.8|128.89|126.49|0
1689187200000|2023-07-12 18:40:00|129.31|126.91|129.83|127.43|130.78|128.38|129.31|126.91|0
1689187500000|2023-07-12 18:45:00|129.94|127.54|130.88|128.48|131.41|129.01|129.94|127.54|0
1689187800000|2023-07-12 18:50:00|130.78|128.38|131.09|128.69|131.84|129.44|130.78|128.38|0
1689188100000|2023-07-12 18:55:00|131.31|128.91|130.83|128.43|131.52|129.12|130.56|128.16|0
1689188400000|2023-07-12 19:00:00|130.88|128.48|130.88|128.48|131.62|129.22|130.56|128.16|0
1689188700000|2023-07-12 19:05:00|130.98|128.58|131.19|128.79|131.62|129.22|130.56|128.16|0
1689189000000|2023-07-12 19:10:00|131.3|128.9|130.77|128.37|131.73|129.33|130.66|128.26|0
1689189300000|2023-07-12 19:15:00|130.66|128.26|131.51|129.11|131.62|129.22|130.45|128.05|0
1689189600000|2023-07-12 19:20:00|131.62|129.22|134.29|131.89|134.61|132.21|131.62|129.22|0
1689189900000|2023-07-12 19:25:00|134.4|132|133.54|131.14|135.59|133.19|133.43|131.03|0
1689190200000|2023-07-12 19:30:00|133.64|131.24|132.14|129.74|133.75|131.35|132.14|129.74|0
1689190500000|2023-07-12 19:35:00|132.25|129.85|131.93|129.53|132.25|129.85|131.4|129|0
1689190800000|2023-07-12 19:40:00|131.82|129.42|131.29|128.89|132.35|129.95|131.08|128.68|0
1689191100000|2023-07-12 19:45:00|131.18|128.78|132.24|129.84|132.35|129.95|131.08|128.68|0
1689191400000|2023-07-12 19:50:00|132.89|130.49|132.03|129.63|133.21|130.81|132.03|129.63|0
1689191700000|2023-07-12 19:55:00|131.92|129.52|132.13|129.73|133.53|131.13|131.92|129.52|0
1689192000000|2023-07-12 20:00:00|131.71|129.31|129.8|127.4|132.13|129.73|129.8|127.4|0
1689192300000|2023-07-12 20:05:00|129.69|127.29|130.01|127.61|130.01|127.61|129.48|127.08|0
1689192600000|2023-07-12 20:10:00|129.9|127.5|129.9|127.5|130.01|127.61|129.58|127.18|0
1689192900000|2023-07-12 20:15:00|130.1|127.3|129.68|126.88|130.21|127.41|129.57|126.77|0
1689193200000|2023-07-12 20:20:00|129.57|126.77|129.67|126.87|129.67|126.87|129.46|126.66|0
1689193500000|2023-07-12 20:25:00|129.57|126.77|129.99|127.19|129.99|127.19|129.57|126.77|0
1689193800000|2023-07-12 20:30:00|129.88|127.08|129.88|127.08|129.99|127.19|129.88|127.08|0
1689194100000|2023-07-12 20:35:00|129.83|127.03|129.77|126.97|129.88|127.08|129.77|126.97|0
1689194400000|2023-07-12 20:40:00|129.88|127.08|129.88|127.08|129.88|127.08|129.88|127.08|0
1689194700000|2023-07-12 20:45:00|129.98|127.18|130.3|127.5|130.3|127.5|129.98|127.18|0
1689195000000|2023-07-12 20:50:00|130.19|127.39|130.3|127.5|130.4|127.6|130.19|127.39|0
1689195300000|2023-07-12 20:55:00|130.4|127.6|130.56|127.76|130.56|127.76|129.98|127.18|0
1689195600000|2023-07-12 21:00:00|130.37|127.57|130.27|127.47|130.37|127.57|130.15|127.35|0
1689195900000|2023-07-12 21:05:00|130.26|127.46|130.12|127.32|130.27|127.47|129.89|127.09|0
1689196200000|2023-07-12 21:10:00|130.11|127.31|130.46|127.66|130.46|127.66|130.09|127.29|0
1689196500000|2023-07-12 21:15:00|130.4|127.6|130.46|127.66|130.46|127.66|130.4|127.6|0
1689196800000|2023-07-12 21:20:00|130.45|127.65|130.53|127.73|130.53|127.73|130.38|127.58|0
1689197100000|2023-07-12 21:25:00|130.56|127.76|130.54|127.74|130.56|127.76|130.53|127.73|0
1689197400000|2023-07-12 21:30:00|130.53|127.73|130.51|127.71|130.54|127.74|130.51|127.71|0
1689197700000|2023-07-12 21:35:00|130.47|127.67|130.42|127.62|130.56|127.76|130.42|127.62|0
1689198000000|2023-07-12 21:40:00|130.33|127.53|130.45|127.65|130.45|127.65|130.29|127.49|0
1689198300000|2023-07-12 21:45:00|130.43|127.63|130.43|127.63|130.43|127.63|130.43|127.63|0
1689198600000|2023-07-12 21:50:00|130.41|127.61|130.41|127.61|130.48|127.68|130.41|127.61|0
1689198900000|2023-07-12 21:55:00|130.43|127.63|130.41|127.61|130.43|127.63|130.39|127.59|0
1689199200000|2023-07-12 22:00:00|130.22|127.42|129.64|126.84|130.59|127.79|129.64|126.84|0
1689199500000|2023-07-12 22:05:00|129.59|126.79|129.53|126.73|129.64|126.84|129.32|126.52|0
1689199800000|2023-07-12 22:10:00|129.43|126.63|129.11|126.31|129.43|126.63|128.79|125.99|0
1689200100000|2023-07-12 22:15:00|129.21|126.41|129.21|126.41|129.42|126.62|129|126.2|0
1689200400000|2023-07-12 22:20:00|129.11|126.31|128.79|125.99|129.11|126.31|128.68|125.88|0
1689200700000|2023-07-12 22:25:00|128.74|125.94|128.89|126.09|128.89|126.09|128.47|125.67|0
1689201000000|2023-07-12 22:30:00|128.79|125.99|128.79|125.99|128.79|125.99|128.68|125.88|0
1689201300000|2023-07-12 22:35:00|128.84|126.04|128.57|125.77|128.84|126.04|128.57|125.77|0
1689201600000|2023-07-12 22:40:00|128.63|125.83|128.26|125.46|128.63|125.83|128.05|125.25|0
1689201900000|2023-07-12 22:45:00|128.31|125.51|128.36|125.56|128.47|125.67|128.26|125.46|0
1689202200000|2023-07-12 22:50:00|128.47|125.67|128.99|126.19|129.2|126.4|128.47|125.67|0
1689202500000|2023-07-12 22:55:00|129.09|126.29|128.99|126.19|129.09|126.29|128.94|126.14|0
1689202800000|2023-07-12 23:00:00|128.88|126.08|129.09|126.29|129.2|126.4|128.88|126.08|0
1689203100000|2023-07-12 23:05:00|129.2|126.4|129.09|126.29|129.3|126.5|129.09|126.29|0
1689203400000|2023-07-12 23:10:00|129.04|126.24|129.19|126.39|129.19|126.39|128.88|126.08|0
1689203700000|2023-07-12 23:15:00|129.14|126.34|129.19|126.39|129.3|126.5|129.09|126.29|0
1689204000000|2023-07-12 23:20:00|129.3|126.5|129.19|126.39|129.3|126.5|129.19|126.39|0
1689204300000|2023-07-12 23:25:00|129.08|126.28|129.29|126.49|129.4|126.6|129.08|126.28|0
1689204600000|2023-07-12 23:30:00|129.24|126.44|129.29|126.49|129.29|126.49|129.08|126.28|0
1689204900000|2023-07-12 23:35:00|129.19|126.39|129.18|126.38|129.29|126.49|129.08|126.28|0
1689205200000|2023-07-12 23:40:00|129.13|126.33|128.76|125.96|129.18|126.38|128.55|125.75|0
1689205500000|2023-07-12 23:45:00|128.71|125.91|129.08|126.28|129.29|126.49|128.71|125.91|0
1689205800000|2023-07-12 23:50:00|128.97|126.17|129.18|126.38|129.18|126.38|128.97|126.17|0
1689206100000|2023-07-12 23:55:00|129.07|126.27|129.18|126.38|129.28|126.48|129.07|126.27|0
1689206400000|2023-07-13 00:00:00|129.07|126.27|128.97|126.17|129.49|126.69|128.76|125.96|0
1689206700000|2023-07-13 00:05:00|129.07|126.27|128.96|126.16|129.07|126.27|128.65|125.85|0
1689207000000|2023-07-13 00:10:00|129.07|126.27|128.96|126.16|129.28|126.48|128.86|126.06|0
1689207300000|2023-07-13 00:15:00|129.07|126.27|128.85|126.05|129.07|126.27|128.54|125.74|0
1689207600000|2023-07-13 00:20:00|128.75|125.95|128.43|125.63|128.85|126.05|128.33|125.53|0
1689207900000|2023-07-13 00:25:00|128.54|125.74|128.01|125.21|128.64|125.84|127.96|125.16|0
1689208200000|2023-07-13 00:30:00|128.12|125.32|128.32|125.52|128.33|125.53|127.91|125.11|0
1689208500000|2023-07-13 00:35:00|128.22|125.42|128.22|125.42|128.43|125.63|128.11|125.31|0
1689208800000|2023-07-13 00:40:00|128.11|125.31|127.34|124.54|128.22|125.42|127.06|124.26|0
1689209100000|2023-07-13 00:45:00|127.4|124.6|127.39|124.59|127.45|124.65|127.24|124.44|0
1689209400000|2023-07-13 00:50:00|127.44|124.64|127.34|124.54|127.55|124.75|127.34|124.54|0
1689209700000|2023-07-13 00:55:00|127.44|124.64|127.55|124.75|127.65|124.85|127.23|124.43|0
1689210000000|2023-07-13 01:00:00|127.65|124.85|127.75|124.95|127.86|125.06|127.65|124.85|0
1689210300000|2023-07-13 01:05:00|127.65|124.85|127.86|125.06|127.91|125.11|127.54|124.74|0
1689210600000|2023-07-13 01:10:00|127.96|125.16|127.85|125.05|127.96|125.16|127.75|124.95|0
1689210900000|2023-07-13 01:15:00|127.96|125.16|128.17|125.37|128.48|125.68|127.96|125.16|0
1689211200000|2023-07-13 01:20:00|128.06|125.26|128.38|125.58|128.59|125.79|128.06|125.26|0
1689211500000|2023-07-13 01:25:00|128.32|125.52|128.37|125.57|128.38|125.58|128.16|125.36|0
1689211800000|2023-07-13 01:30:00|128.27|125.47|128.37|125.57|128.48|125.68|128.06|125.26|0
1689212100000|2023-07-13 01:35:00|128.27|125.47|128.16|125.36|128.37|125.57|128.16|125.36|0
1689212400000|2023-07-13 01:40:00|128.26|125.46|128.58|125.78|128.74|125.94|128.26|125.46|0
1689212700000|2023-07-13 01:45:00|128.47|125.67|127.95|125.15|128.47|125.67|127.84|125.04|0
1689213000000|2023-07-13 01:50:00|127.84|125.04|127.95|125.15|128.16|125.36|127.84|125.04|0
1689213300000|2023-07-13 01:55:00|128.05|125.25|127.84|125.04|128.05|125.25|127.73|124.93|0
1689213600000|2023-07-13 02:00:00|127.73|124.93|127.94|125.14|128.05|125.25|127.73|124.93|0
1689213900000|2023-07-13 02:05:00|128.05|125.25|127.84|125.04|128.15|125.35|127.73|124.93|0
1689214200000|2023-07-13 02:10:00|127.73|124.93|127.52|124.72|127.84|125.04|127.42|124.62|0
1689214500000|2023-07-13 02:15:00|127.42|124.62|127.41|124.61|127.52|124.72|127.31|124.51|0
1689214800000|2023-07-13 02:20:00|127.52|124.72|127.41|124.61|127.62|124.82|127.41|124.61|0
1689215100000|2023-07-13 02:25:00|127.36|124.56|127.2|124.4|127.52|124.72|127.1|124.3|0
1689215400000|2023-07-13 02:30:00|127.31|124.51|127.51|124.71|127.72|124.92|127.1|124.3|0
1689215700000|2023-07-13 02:35:00|127.41|124.61|127.62|124.82|127.62|124.82|127.41|124.61|0
1689216000000|2023-07-13 02:40:00|127.51|124.71|127.61|124.81|127.62|124.82|127.41|124.61|0
1689216300000|2023-07-13 02:45:00|127.51|124.71|127.61|124.81|127.61|124.81|127.51|124.71|0
1689216600000|2023-07-13 02:50:00|127.72|124.92|127.51|124.71|127.72|124.92|127.51|124.71|0
1689216900000|2023-07-13 02:55:00|127.4|124.6|127.19|124.39|127.46|124.66|127.19|124.39|0
1689217200000|2023-07-13 03:00:00|127.3|124.5|126.67|123.87|127.3|124.5|126.67|123.87|0
1689217500000|2023-07-13 03:05:00|126.77|123.97|126.77|123.97|126.77|123.97|126.67|123.87|0
1689217800000|2023-07-13 03:10:00|126.67|123.87|126.25|123.45|126.67|123.87|126.15|123.35|0
1689218100000|2023-07-13 03:15:00|126.35|123.55|126.25|123.45|126.46|123.66|126.14|123.34|0
1689218400000|2023-07-13 03:20:00|126.14|123.34|126.25|123.45|126.35|123.55|126.14|123.34|0
1689218700000|2023-07-13 03:25:00|126.35|123.55|126.24|123.44|126.35|123.55|126.14|123.34|0
1689219000000|2023-07-13 03:30:00|126.14|123.34|126.04|123.24|126.24|123.44|125.73|122.93|0
1689219300000|2023-07-13 03:35:00|126.14|123.34|126.14|123.34|126.14|123.34|126.04|123.24|0
1689219600000|2023-07-13 03:40:00|126.35|123.55|126.34|123.54|126.45|123.65|126.24|123.44|0
1689219900000|2023-07-13 03:45:00|126.29|123.49|126.24|123.44|126.4|123.6|126.13|123.33|0
1689220200000|2023-07-13 03:50:00|126.13|123.33|126.03|123.23|126.24|123.44|125.93|123.13|0
1689220500000|2023-07-13 03:55:00|125.92|123.12|125.61|122.81|125.92|123.12|125.61|122.81|0
1689220800000|2023-07-13 04:00:00|125.72|122.92|125.71|122.91|125.82|123.02|125.61|122.81|0
1689221100000|2023-07-13 04:05:00|125.61|122.81|125.82|123.02|125.82|123.02|125.61|122.81|0
1689221400000|2023-07-13 04:10:00|125.71|122.91|125.61|122.81|125.82|123.02|125.4|122.6|0
1689221700000|2023-07-13 04:15:00|125.66|122.86|125.4|122.6|125.81|123.01|125.4|122.6|0
1689222000000|2023-07-13 04:20:00|125.5|122.7|125.5|122.7|125.61|122.81|125.4|122.6|0
1689222300000|2023-07-13 04:25:00|125.55|122.75|125.4|122.6|125.6|122.8|125.4|122.6|0
1689222600000|2023-07-13 04:30:00|125.45|122.65|125.5|122.7|125.71|122.91|125.4|122.6|0
1689222900000|2023-07-13 04:35:00|125.45|122.65|125.5|122.7|125.5|122.7|125.39|122.59|0
1689223200000|2023-07-13 04:40:00|125.6|122.8|125.6|122.8|125.7|122.9|125.39|122.59|0
1689223500000|2023-07-13 04:45:00|125.7|122.9|125.91|123.11|126.01|123.21|125.7|122.9|0
1689223800000|2023-07-13 04:50:00|126.01|123.21|126.15|123.35|126.25|123.45|125.91|123.11|0
1689224100000|2023-07-13 04:55:00|126.25|123.45|126.67|123.87|126.77|123.97|126.15|123.35|0
1689224400000|2023-07-13 05:00:00|126.77|123.97|126.77|123.97|126.98|124.18|126.56|123.76|0
1689224700000|2023-07-13 05:05:00|126.67|123.87|126.87|124.07|127.18|124.38|126.56|123.76|0
1689225000000|2023-07-13 05:10:00|126.77|123.97|126.66|123.86|126.77|123.97|126.56|123.76|0
1689225300000|2023-07-13 05:15:00|126.61|123.81|126.45|123.65|126.66|123.86|126.14|123.34|0
1689225600000|2023-07-13 05:20:00|126.35|123.55|126.04|123.24|126.35|123.55|125.93|123.13|0
1689225900000|2023-07-13 05:25:00|125.99|123.19|126.35|123.55|126.35|123.55|125.93|123.13|0
1689226200000|2023-07-13 05:30:00|126.3|123.5|126.24|123.44|126.35|123.55|125.93|123.13|0
1689226500000|2023-07-13 05:35:00|126.14|123.34|126.13|123.33|126.34|123.54|126.03|123.23|0
1689226800000|2023-07-13 05:40:00|126.03|123.23|125.82|123.02|126.13|123.33|125.82|123.02|0
1689227100000|2023-07-13 05:45:00|125.93|123.13|126.44|123.64|126.44|123.64|125.82|123.02|0
1689227400000|2023-07-13 05:50:00|126.39|123.59|126.54|123.74|126.65|123.85|126.39|123.59|0
1689227700000|2023-07-13 05:55:00|126.44|123.64|126.65|123.85|126.65|123.85|126.44|123.64|0
1689228000000|2023-07-13 06:00:00|126.75|123.95|126.85|124.05|127.38|124.58|126.64|123.84|0
1689228300000|2023-07-13 06:05:00|126.55|124.15|126.39|123.99|126.86|124.46|126.24|123.84|0
1689228600000|2023-07-13 06:10:00|126.44|124.04|126.03|123.63|126.44|124.04|125.82|123.42|0
1689228900000|2023-07-13 06:15:00|126.13|123.73|125.77|123.37|126.13|123.73|125.61|123.21|0
1689229200000|2023-07-13 06:20:00|125.82|123.42|125.71|123.31|125.97|123.57|125.71|123.31|0
1689229500000|2023-07-13 06:25:00|125.61|123.21|125.71|123.31|125.81|123.41|125.5|123.1|0
1689229800000|2023-07-13 06:30:00|125.76|123.36|125.92|123.52|126.02|123.62|125.76|123.36|0
1689230100000|2023-07-13 06:35:00|126.02|123.62|126.22|123.82|126.23|123.83|125.81|123.41|0
1689230400000|2023-07-13 06:40:00|126.12|123.72|126.33|123.93|126.33|123.93|126.02|123.62|0
1689230700000|2023-07-13 06:45:00|126.43|124.03|126.85|124.45|126.95|124.55|126.33|123.93|0
1689231000000|2023-07-13 06:50:00|126.95|124.55|126.64|124.24|126.95|124.55|126.43|124.03|0
1689231300000|2023-07-13 06:55:00|126.53|124.13|126.22|123.82|126.63|124.23|126.22|123.82|0
1689231600000|2023-07-13 07:00:00|126.43|124.03|126.53|124.13|126.95|124.55|126.43|124.03|0
1689231900000|2023-07-13 07:05:00|126.63|124.23|126.63|124.23|126.84|124.44|126.21|123.81|0
1689232200000|2023-07-13 07:10:00|126.53|124.13|125.49|123.09|126.53|124.13|125.38|122.98|0
1689232500000|2023-07-13 07:15:00|125.69|123.29|125.69|123.29|126|123.6|125.49|123.09|0
1689232800000|2023-07-13 07:20:00|125.8|123.4|126.11|123.71|126.31|123.91|125.8|123.4|0
1689233100000|2023-07-13 07:25:00|126.06|123.66|125.38|122.98|126.21|123.81|125.28|122.88|0
1689233400000|2023-07-13 07:30:00|125.28|122.88|125.89|123.49|126.1|123.7|125.28|122.88|0
1689233700000|2023-07-13 07:35:00|125.79|123.39|124.96|122.56|125.89|123.49|124.86|122.46|0
1689234000000|2023-07-13 07:40:00|125.07|122.67|124.65|122.25|125.07|122.67|124.45|122.05|0
1689234300000|2023-07-13 07:45:00|124.6|122.2|124.75|122.35|124.86|122.46|124.55|122.15|0
1689234600000|2023-07-13 07:50:00|124.65|122.25|124.55|122.15|124.86|122.46|124.44|122.04|0
1689234900000|2023-07-13 07:55:00|124.6|122.2|124.91|122.51|125.16|122.76|124.55|122.15|0
1689235200000|2023-07-13 08:00:00|124.96|122.56|125.26|122.86|125.37|122.97|124.85|122.45|0
1689235500000|2023-07-13 08:05:00|125.37|122.97|125.16|122.76|125.47|123.07|125.06|122.66|0
1689235800000|2023-07-13 08:10:00|125.06|122.66|124.44|122.04|125.16|122.76|124.44|122.04|0
1689236100000|2023-07-13 08:15:00|124.54|122.14|124.54|122.14|124.64|122.24|124.33|121.93|0
1689236400000|2023-07-13 08:20:00|124.49|122.09|124.43|122.03|124.54|122.14|124.02|121.62|0
1689236700000|2023-07-13 08:25:00|124.23|121.83|124.43|122.03|124.48|122.08|123.92|121.52|0
1689237000000|2023-07-13 08:30:00|124.53|122.13|124.12|121.72|124.74|122.34|124.12|121.72|0
1689237300000|2023-07-13 08:35:00|124.22|121.82|124.12|121.72|124.43|122.03|124.12|121.72|0
1689237600000|2023-07-13 08:40:00|124.22|121.82|124.12|121.72|124.43|122.03|124.12|121.72|0
1689237900000|2023-07-13 08:45:00|124.22|121.82|124.01|121.61|124.22|121.82|123.71|121.31|0
1689238200000|2023-07-13 08:50:00|123.91|121.51|123.7|121.3|123.91|121.51|123.6|121.2|0
1689238500000|2023-07-13 08:55:00|123.6|121.2|123.91|121.51|124.11|121.71|123.6|121.2|0
1689238800000|2023-07-13 09:00:00|123.81|121.41|123.6|121.2|123.91|121.51|123.6|121.2|0
1689239100000|2023-07-13 09:05:00|123.5|121.1|123.6|121.2|123.91|121.51|123.5|121.1|0
1689239400000|2023-07-13 09:10:00|123.7|121.3|123.6|121.2|123.7|121.3|123.49|121.09|0
1689239700000|2023-07-13 09:15:00|123.49|121.09|123.19|120.79|123.6|121.2|122.98|120.58|0
1689240000000|2023-07-13 09:20:00|123.08|120.68|123.18|120.78|123.29|120.89|122.88|120.48|0
1689240300000|2023-07-13 09:25:00|123.29|120.89|123.39|120.99|123.39|120.99|123.08|120.68|0
1689240600000|2023-07-13 09:30:00|123.49|121.09|123.79|121.39|123.9|121.5|123.49|121.09|0
1689240900000|2023-07-13 09:35:00|123.69|121.29|124.1|121.7|124.1|121.7|123.69|121.29|0
1689241200000|2023-07-13 09:40:00|123.89|121.49|124.51|122.11|124.82|122.42|123.89|121.49|0
1689241500000|2023-07-13 09:45:00|124.46|122.06|124.87|122.47|125.13|122.73|124.41|122.01|0
1689241800000|2023-07-13 09:50:00|124.82|122.42|124.71|122.31|125.12|122.72|124.61|122.21|0
1689242100000|2023-07-13 09:55:00|124.61|122.21|124.91|122.51|125.02|122.62|124.61|122.21|0
1689242400000|2023-07-13 10:00:00|124.81|122.41|124.71|122.31|124.91|122.51|124.5|122.1|0
1689242700000|2023-07-13 10:05:00|124.6|122.2|125.43|123.03|125.43|123.03|124.5|122.1|0
1689243000000|2023-07-13 10:10:00|125.53|123.13|124.91|122.51|125.74|123.34|124.91|122.51|0
1689243300000|2023-07-13 10:15:00|125.01|122.61|124.6|122.2|125.01|122.61|124.6|122.2|0
1689243600000|2023-07-13 10:20:00|124.5|122.1|124.6|122.2|124.7|122.3|124.29|121.89|0
1689243900000|2023-07-13 10:25:00|124.7|122.3|124.6|122.2|124.8|122.4|124.6|122.2|0
1689244200000|2023-07-13 10:30:00|124.7|122.3|124.29|121.89|124.7|122.3|124.08|121.68|0
1689244500000|2023-07-13 10:35:00|124.18|121.78|124.28|121.88|124.49|122.09|124.18|121.78|0
1689244800000|2023-07-13 10:40:00|124.39|121.99|124.08|121.68|124.39|121.99|123.97|121.57|0
1689245100000|2023-07-13 10:45:00|124.18|121.78|123.97|121.57|124.18|121.78|123.67|121.27|0
1689245400000|2023-07-13 10:50:00|124.03|121.63|123.97|121.57|124.07|121.67|123.87|121.47|0
1689245700000|2023-07-13 10:55:00|123.92|121.52|124.07|121.67|124.07|121.67|123.87|121.47|0
1689246000000|2023-07-13 11:00:00|123.97|121.57|124.17|121.77|124.48|122.08|123.97|121.57|0
1689246300000|2023-07-13 11:05:00|124.28|121.88|124.48|122.08|124.48|122.08|124.07|121.67|0
1689246600000|2023-07-13 11:10:00|124.38|121.98|124.99|122.59|125.1|122.7|124.38|121.98|0
1689246900000|2023-07-13 11:15:00|124.89|122.49|124.89|122.49|125.09|122.69|124.84|122.44|0
1689247200000|2023-07-13 11:20:00|124.78|122.38|124.99|122.59|124.99|122.59|124.68|122.28|0
1689247500000|2023-07-13 11:25:00|124.89|122.49|124.57|122.17|124.89|122.49|124.47|122.07|0
1689247800000|2023-07-13 11:30:00|124.47|122.07|124.22|121.82|124.47|122.07|123.96|121.56|0
1689248100000|2023-07-13 11:35:00|124.26|121.86|123.65|121.25|124.26|121.86|123.65|121.25|0
1689248400000|2023-07-13 11:40:00|123.55|121.15|123.95|121.55|124.26|121.86|123.55|121.15|0
1689248700000|2023-07-13 11:45:00|123.85|121.45|123.75|121.35|123.95|121.55|123.44|121.04|0
1689249000000|2023-07-13 11:50:00|123.8|121.4|123.64|121.24|124.05|121.65|123.64|121.24|0
1689249300000|2023-07-13 11:55:00|123.54|121.14|123.23|120.83|123.74|121.34|123.23|120.83|0
1689249600000|2023-07-13 12:00:00|123.13|120.73|123.23|120.83|123.33|120.93|123.03|120.63|0
1689249900000|2023-07-13 12:05:00|123.33|120.93|123.43|121.03|123.64|121.24|123.23|120.83|0
1689250200000|2023-07-13 12:10:00|123.33|120.93|123.13|120.73|123.33|120.93|122.92|120.52|0
1689250500000|2023-07-13 12:15:00|123.23|120.83|123.43|121.03|123.43|121.03|123.02|120.62|0
1689250800000|2023-07-13 12:20:00|123.33|120.93|123.53|121.13|123.74|121.34|123.23|120.83|0
1689251100000|2023-07-13 12:25:00|123.43|121.03|123.73|121.33|123.89|121.49|123.43|121.03|0
1689251400000|2023-07-13 12:30:00|123.68|121.28|124.3|121.9|124.55|122.15|122.61|120.21|0
1689251700000|2023-07-13 12:35:00|124.45|122.05|124.45|122.05|125.79|123.39|124.24|121.84|0
1689252000000|2023-07-13 12:40:00|124.35|121.95|123.22|120.82|124.76|122.36|123.11|120.71|0
1689252300000|2023-07-13 12:45:00|123.32|120.92|123.83|121.43|123.83|121.43|123.01|120.61|0
1689252600000|2023-07-13 12:50:00|123.93|121.53|124.44|122.04|124.86|122.46|123.73|121.33|0
1689252900000|2023-07-13 12:55:00|124.55|122.15|123.31|120.91|124.55|122.15|123.11|120.71|0
1689253200000|2023-07-13 13:00:00|123.21|120.81|122.8|120.4|123.42|121.02|122.8|120.4|0
1689253500000|2023-07-13 13:05:00|122.9|120.5|123.72|121.32|123.72|121.32|122.8|120.4|0
1689253800000|2023-07-13 13:10:00|123.77|121.37|123.21|120.81|123.92|121.52|122.9|120.5|0
1689254100000|2023-07-13 13:15:00|123.16|120.76|123.41|121.01|123.41|121.01|122.9|120.5|0
1689254400000|2023-07-13 13:20:00|123.31|120.91|122.8|120.4|123.41|121.01|122.8|120.4|0
1689254700000|2023-07-13 13:25:00|122.9|120.5|122.49|120.09|123.1|120.7|122.18|119.78|0
1689255000000|2023-07-13 13:30:00|122.69|120.29|121.17|118.77|124.22|121.82|120.97|118.57|0
1689255300000|2023-07-13 13:35:00|120.97|118.57|121.47|119.07|121.47|119.07|120.26|117.86|0
1689255600000|2023-07-13 13:40:00|121.57|119.17|120.97|118.57|121.57|119.17|120.46|118.06|0
1689255900000|2023-07-13 13:45:00|120.86|118.46|121.27|118.87|121.77|119.37|120.76|118.36|0
1689256200000|2023-07-13 13:50:00|121.06|118.66|121.28|118.88|123.11|120.71|120.16|117.76|0
1689256500000|2023-07-13 13:55:00|121.18|118.78|121.58|119.18|122.39|119.99|121.18|118.78|0
1689256800000|2023-07-13 14:00:00|121.78|119.38|122.18|119.78|122.38|119.98|121.48|119.08|0
1689257100000|2023-07-13 14:05:00|122.08|119.68|121.88|119.48|123.09|120.69|121.78|119.38|0
1689257400000|2023-07-13 14:10:00|121.98|119.58|122.48|120.08|122.99|120.59|121.37|118.97|0
1689257700000|2023-07-13 14:15:00|122.38|119.98|122.98|120.58|123.09|120.69|121.87|119.47|0
1689258000000|2023-07-13 14:20:00|123.09|120.69|122.37|119.97|123.9|121.5|122.37|119.97|0
1689258300000|2023-07-13 14:25:00|122.68|120.28|123.69|121.29|123.69|121.29|122.58|120.18|0
1689258600000|2023-07-13 14:30:00|123.79|121.39|122.47|120.07|123.79|121.39|122.27|119.87|0
1689258900000|2023-07-13 14:35:00|122.37|119.97|121.22|118.82|122.37|119.97|120.62|118.22|0
1689259200000|2023-07-13 14:40:00|121.32|118.92|121.32|118.92|121.73|119.33|120.92|118.52|0
1689259500000|2023-07-13 14:45:00|121.12|118.72|121.62|119.22|122.13|119.73|120.72|118.32|0
1689259800000|2023-07-13 14:50:00|121.82|119.42|121.72|119.32|122.23|119.83|121.32|118.92|0
1689260100000|2023-07-13 14:55:00|121.62|119.22|120.71|118.31|121.92|119.52|120.71|118.31|0
1689260400000|2023-07-13 15:00:00|120.61|118.21|120.31|117.91|120.91|118.51|120.31|117.91|0
1689260700000|2023-07-13 15:05:00|120.21|117.81|121.11|118.71|121.51|119.11|120.21|117.81|0
1689261000000|2023-07-13 15:10:00|121.21|118.81|122.42|120.02|122.42|120.02|121.01|118.61|0
1689261300000|2023-07-13 15:15:00|122.32|119.92|121.41|119.01|122.32|119.92|121.31|118.91|0
1689261600000|2023-07-13 15:20:00|121.51|119.11|121.21|118.81|122.22|119.82|121|118.6|0
1689261900000|2023-07-13 15:25:00|121.31|118.91|121.91|119.51|122.11|119.71|121.2|118.8|0
1689262200000|2023-07-13 15:30:00|122.01|119.61|122.62|120.22|122.72|120.32|121.91|119.51|0
1689262500000|2023-07-13 15:35:00|122.52|120.12|121.5|119.1|122.62|120.22|121.4|119|0
1689262800000|2023-07-13 15:40:00|121.6|119.2|121.1|118.7|121.81|119.41|121|118.6|0
1689263100000|2023-07-13 15:45:00|121|118.6|121.1|118.7|121.4|119|121|118.6|0
1689263400000|2023-07-13 15:50:00|121.2|118.8|121.19|118.79|121.3|118.9|120.99|118.59|0
1689263700000|2023-07-13 15:55:00|121.09|118.69|120.39|117.99|121.09|118.69|120.29|117.89|0
1689264000000|2023-07-13 16:00:00|120.29|117.89|119.49|117.09|120.69|118.29|119.49|117.09|0
1689264300000|2023-07-13 16:05:00|119.59|117.19|119.88|117.48|120.18|117.78|119.59|117.19|0
1689264600000|2023-07-13 16:10:00|119.98|117.58|120.08|117.68|120.48|118.08|119.68|117.28|0
1689264900000|2023-07-13 16:15:00|119.98|117.58|120.08|117.68|120.08|117.68|119.48|117.08|0
1689265200000|2023-07-13 16:20:00|120.18|117.78|119.78|117.38|120.58|118.18|119.28|116.88|0
1689265500000|2023-07-13 16:25:00|119.88|117.48|119.78|117.38|120.08|117.68|119.48|117.08|0
1689265800000|2023-07-13 16:30:00|119.88|117.48|119.28|116.88|119.98|117.58|118.48|116.08|0
1689266100000|2023-07-13 16:35:00|119.18|116.78|119.27|116.87|119.58|117.18|119.08|116.68|0
1689266400000|2023-07-13 16:40:00|119.37|116.97|119.37|116.97|119.77|117.37|119.18|116.78|0
1689266700000|2023-07-13 16:45:00|119.27|116.87|121.36|118.96|121.56|119.16|119.27|116.87|0
1689267000000|2023-07-13 16:50:00|121.46|119.06|120.86|118.46|121.46|119.06|120.56|118.16|0
1689267300000|2023-07-13 16:55:00|120.96|118.56|121.16|118.76|122.06|119.66|120.96|118.56|0
1689267600000|2023-07-13 17:00:00|121.26|118.86|121.86|119.46|121.96|119.56|121.26|118.86|0
1689267900000|2023-07-13 17:05:00|121.76|119.36|122.66|120.26|122.76|120.36|121.55|119.15|0
1689268200000|2023-07-13 17:10:00|122.86|120.46|120.97|118.57|123.06|120.66|120.97|118.57|0
1689268500000|2023-07-13 17:15:00|121.08|118.68|120.57|118.17|121.18|118.78|120.47|118.07|0
1689268800000|2023-07-13 17:20:00|120.47|118.07|120.67|118.27|120.97|118.57|120.37|117.97|0
1689269100000|2023-07-13 17:25:00|120.57|118.17|120.47|118.07|120.57|118.17|120.17|117.77|0
1689269400000|2023-07-13 17:30:00|120.37|117.97|120.17|117.77|120.37|117.97|119.77|117.37|0
1689269700000|2023-07-13 17:35:00|120.07|117.67|120.07|117.67|120.37|117.97|119.97|117.57|0
1689270000000|2023-07-13 17:40:00|119.97|117.57|120.07|117.67|120.17|117.77|119.87|117.47|0
1689270300000|2023-07-13 17:45:00|119.97|117.57|120.06|117.66|120.36|117.96|119.77|117.37|0
1689270600000|2023-07-13 17:50:00|120.16|117.76|120.16|117.76|120.56|118.16|120.06|117.66|0
1689270900000|2023-07-13 17:55:00|120.26|117.86|120.36|117.96|120.56|118.16|120.06|117.66|0
1689271200000|2023-07-13 18:00:00|120.26|117.86|120.26|117.86|120.56|118.16|120.16|117.76|0
1689271500000|2023-07-13 18:05:00|120.36|117.96|119.16|116.76|120.36|117.96|118.96|116.56|0
1689271800000|2023-07-13 18:10:00|119.25|116.85|118.86|116.46|119.25|116.85|118.76|116.36|0
1689272100000|2023-07-13 18:15:00|118.76|116.36|119.91|117.51|120.11|117.71|118.26|115.86|0
1689272400000|2023-07-13 18:20:00|119.81|117.41|119.91|117.51|120|117.6|119.51|117.11|0
1689272700000|2023-07-13 18:25:00|120|117.6|120.9|118.5|121.1|118.7|119.91|117.51|0
1689273000000|2023-07-13 18:30:00|121|118.6|119.25|116.85|121.39|118.99|119.15|116.75|0
1689273300000|2023-07-13 18:35:00|119.35|116.95|119.44|117.04|119.64|117.24|118.95|116.55|0
1689273600000|2023-07-13 18:40:00|119.54|117.14|119.14|116.74|119.84|117.44|118.95|116.55|0
1689273900000|2023-07-13 18:45:00|119.24|116.84|118.55|116.15|119.24|116.84|118.35|115.95|0
1689274200000|2023-07-13 18:50:00|118.45|116.05|119.04|116.64|119.04|116.64|118.15|115.75|0
1689274500000|2023-07-13 18:55:00|118.94|116.54|118.15|115.75|118.94|116.54|118.15|115.75|0
1689274800000|2023-07-13 19:00:00|118.25|115.85|117.46|115.06|118.35|115.95|117.27|114.87|0
1689275100000|2023-07-13 19:05:00|117.36|114.96|117.66|115.26|117.95|115.55|117.27|114.87|0
1689275400000|2023-07-13 19:10:00|117.56|115.16|116.39|113.99|117.56|115.16|115.71|113.31|0
1689275700000|2023-07-13 19:15:00|116.29|113.89|116.97|114.57|117.65|115.25|116.09|113.69|0
1689276000000|2023-07-13 19:20:00|116.87|114.47|116.67|114.27|116.87|114.47|116.14|113.74|0
1689276300000|2023-07-13 19:25:00|116.77|114.37|116.09|113.69|116.97|114.57|115.89|113.49|0
1689276600000|2023-07-13 19:30:00|116.48|114.08|116.57|114.17|116.67|114.27|115.6|113.2|0
1689276900000|2023-07-13 19:35:00|116.38|113.98|115.31|112.91|116.67|114.27|115.31|112.91|0
1689277200000|2023-07-13 19:40:00|115.5|113.1|113.77|111.37|115.6|113.2|113.77|111.37|0
1689277500000|2023-07-13 19:45:00|113.87|111.47|115.31|112.91|115.5|113.1|113.77|111.37|0
1689277800000|2023-07-13 19:50:00|115.4|113|117.67|115.27|118.26|115.86|115.11|112.71|0
1689278100000|2023-07-13 19:55:00|117.77|115.37|119.03|116.63|119.03|116.63|117.77|115.37|0
1689278400000|2023-07-13 20:00:00|118.94|116.54|119.82|117.42|119.82|117.42|118.74|116.34|0
1689278700000|2023-07-13 20:05:00|119.72|117.32|119.42|117.02|119.82|117.42|119.33|116.93|0
1689279000000|2023-07-13 20:10:00|119.52|117.12|120.01|117.61|120.01|117.61|119.52|117.12|0
1689279300000|2023-07-13 20:15:00|120.21|117.41|120.21|117.41|120.21|117.41|119.92|117.12|0
1689279600000|2023-07-13 20:20:00|120.31|117.51|120.41|117.61|120.41|117.61|120.21|117.41|0
1689279900000|2023-07-13 20:25:00|120.46|117.66|120.7|117.9|120.7|117.9|120.46|117.66|0
1689280200000|2023-07-13 20:30:00|120.6|117.8|120.9|118.1|120.9|118.1|120.6|117.8|0
1689280500000|2023-07-13 20:35:00|121|118.2|120.6|117.8|121|118.2|120.5|117.7|0
1689280800000|2023-07-13 20:40:00|120.7|117.9|120.89|118.09|120.89|118.09|120.7|117.9|0
1689281100000|2023-07-13 20:45:00|120.99|118.19|120.79|117.99|120.99|118.19|120.79|117.99|0
1689281400000|2023-07-13 20:50:00|120.89|118.09|120.79|117.99|120.89|118.09|120.69|117.89|0
1689281700000|2023-07-13 20:55:00|120.74|117.94|120.67|117.87|120.79|117.99|120.49|117.69|0
1689282000000|2023-07-13 21:00:00|120.66|117.86|120.5|117.7|120.69|117.89|120.5|117.7|0
1689282300000|2023-07-13 21:05:00|120.52|117.72|120.47|117.67|120.54|117.74|120.44|117.64|0
1689282600000|2023-07-13 21:10:00|120.46|117.66|120.51|117.71|120.56|117.76|120.44|117.64|0
1689282900000|2023-07-13 21:15:00|120.5|117.7|120.5|117.7|120.5|117.7|120.5|117.7|0
1689283200000|2023-07-13 21:20:00|120.51|117.71|120.52|117.72|120.54|117.74|120.5|117.7|0
1689283500000|2023-07-13 21:25:00|120.54|117.74|120.46|117.66|120.54|117.74|120.39|117.59|0
1689283800000|2023-07-13 21:30:00|120.49|117.69|120.4|117.6|120.49|117.69|120.29|117.49|0
1689284100000|2023-07-13 21:35:00|120.43|117.63|120.39|117.59|120.43|117.63|120.36|117.56|0
1689284400000|2023-07-13 21:40:00|120.4|117.6|120.4|117.6|120.4|117.6|120.4|117.6|0
1689284700000|2023-07-13 21:45:00|120.31|117.51|120.41|117.61|120.41|117.61|120.31|117.51|0
1689285000000|2023-07-13 21:50:00|120.34|117.54|120.35|117.55|120.47|117.67|120.32|117.52|0
1689285300000|2023-07-13 21:55:00|120.37|117.57|120.36|117.56|120.45|117.65|120.35|117.55|0
1689285600000|2023-07-13 22:00:00|120.62|117.82|119.89|117.09|120.82|118.02|119.89|117.09|0
1689285900000|2023-07-13 22:05:00|119.8|117|119.6|116.8|119.89|117.09|119.55|116.75|0
1689286200000|2023-07-13 22:10:00|119.55|116.75|119.2|116.4|119.55|116.75|119.01|116.21|0
1689286500000|2023-07-13 22:15:00|119.15|116.35|119.2|116.4|119.3|116.5|118.81|116.01|0
1689286800000|2023-07-13 22:20:00|119.1|116.3|119.3|116.5|119.3|116.5|119.1|116.3|0
1689287100000|2023-07-13 22:25:00|119.2|116.4|119|116.2|119.2|116.4|119|116.2|0
1689287400000|2023-07-13 22:30:00|119.1|116.3|118.9|116.1|119.1|116.3|118.8|116|0
1689287700000|2023-07-13 22:35:00|118.8|116|119.19|116.39|119.19|116.39|118.8|116|0
1689288000000|2023-07-13 22:40:00|119.09|116.29|119.19|116.39|119.29|116.49|119.09|116.29|0
1689288300000|2023-07-13 22:45:00|119.29|116.49|119.29|116.49|119.39|116.59|119.19|116.39|0
1689288600000|2023-07-13 22:50:00|119.19|116.39|119.29|116.49|119.29|116.49|119.09|116.29|0
1689288900000|2023-07-13 22:55:00|119.24|116.44|119.19|116.39|119.24|116.44|119.09|116.29|0
1689289200000|2023-07-13 23:00:00|119.28|116.48|118.99|116.19|119.28|116.48|118.99|116.19|0
1689289500000|2023-07-13 23:05:00|118.94|116.14|118.99|116.19|119.09|116.29|118.89|116.09|0
1689289800000|2023-07-13 23:10:00|119.08|116.28|118.79|115.99|119.08|116.28|118.79|115.99|0
1689290100000|2023-07-13 23:15:00|118.69|115.89|118.79|115.99|118.79|115.99|118.59|115.79|0
1689290400000|2023-07-13 23:20:00|118.69|115.89|118.78|115.98|118.88|116.08|118.69|115.89|0
1689290700000|2023-07-13 23:25:00|118.88|116.08|118.88|116.08|118.88|116.08|118.59|115.79|0
1689291000000|2023-07-13 23:30:00|118.98|116.18|119.08|116.28|119.17|116.37|118.98|116.18|0
1689291300000|2023-07-13 23:35:00|119.07|116.27|119.37|116.57|119.37|116.57|119.07|116.27|0
1689291600000|2023-07-13 23:40:00|119.32|116.52|119.37|116.57|119.47|116.67|119.27|116.47|0
1689291900000|2023-07-13 23:45:00|119.27|116.47|119.96|117.16|119.96|117.16|119.27|116.47|0
1689292200000|2023-07-13 23:50:00|120.06|117.26|119.86|117.06|120.15|117.35|119.76|116.96|0
1689292500000|2023-07-13 23:55:00|119.81|117.01|119.46|116.66|119.86|117.06|119.36|116.56|0
1689292800000|2023-07-14 00:00:00|119.66|116.86|120.35|117.55|120.35|117.55|119.46|116.66|0
1689293100000|2023-07-14 00:05:00|120.25|117.45|120.15|117.35|120.35|117.55|119.95|117.15|0
1689293400000|2023-07-14 00:10:00|120.1|117.3|120.15|117.35|120.24|117.44|119.95|117.15|0
1689293700000|2023-07-14 00:15:00|120.05|117.25|120.34|117.54|120.54|117.74|120.05|117.25|0
1689294000000|2023-07-14 00:20:00|120.44|117.64|121.28|118.48|121.33|118.53|120.34|117.54|0
1689294300000|2023-07-14 00:25:00|121.23|118.43|121.63|118.83|121.83|119.03|121.23|118.43|0
1689294600000|2023-07-14 00:30:00|121.53|118.73|121.23|118.43|121.53|118.73|121.13|118.33|0
1689294900000|2023-07-14 00:35:00|121.18|118.38|121.13|118.33|121.33|118.53|121.03|118.23|0
1689295200000|2023-07-14 00:40:00|121.23|118.43|119.33|116.53|121.33|118.53|119.23|116.43|0
1689295500000|2023-07-14 00:45:00|119.43|116.63|121.24|118.44|121.24|118.44|119.43|116.63|0
1689295800000|2023-07-14 00:50:00|121.14|118.34|121.54|118.74|121.54|118.74|121.04|118.24|0
1689296100000|2023-07-14 00:55:00|121.44|118.64|121.34|118.54|121.64|118.84|121.34|118.54|0
1689296400000|2023-07-14 01:00:00|121.43|118.63|121.53|118.73|121.53|118.73|121.04|118.24|0
1689296700000|2023-07-14 01:05:00|121.43|118.63|121.23|118.43|121.63|118.83|121.13|118.33|0
1689297000000|2023-07-14 01:10:00|121.33|118.53|121.08|118.28|121.33|118.53|121.08|118.28|0
1689297300000|2023-07-14 01:15:00|121.03|118.23|121.43|118.63|121.53|118.73|120.83|118.03|0
1689297600000|2023-07-14 01:20:00|121.33|118.53|121.43|118.63|121.63|118.83|121.23|118.43|0
1689297900000|2023-07-14 01:25:00|121.33|118.53|121.23|118.43|121.52|118.72|121.13|118.33|0
1689298200000|2023-07-14 01:30:00|121.28|118.48|121.22|118.42|121.32|118.52|120.93|118.13|0
1689298500000|2023-07-14 01:35:00|121.12|118.32|121.32|118.52|121.52|118.72|121.12|118.32|0
1689298800000|2023-07-14 01:40:00|121.42|118.62|121.12|118.32|121.62|118.82|121.12|118.32|0
1689299100000|2023-07-14 01:45:00|121.02|118.22|120.82|118.02|121.22|118.42|120.72|117.92|0
1689299400000|2023-07-14 01:50:00|120.92|118.12|120.82|118.02|121.17|118.37|120.72|117.92|0
1689299700000|2023-07-14 01:55:00|120.72|117.92|120.52|117.72|120.82|118.02|120.32|117.52|0
1689300000000|2023-07-14 02:00:00|120.42|117.62|120.22|117.42|120.52|117.72|120.12|117.32|0
1689300300000|2023-07-14 02:05:00|120.32|117.52|120.47|117.67|120.52|117.72|120.22|117.42|0
1689300600000|2023-07-14 02:10:00|120.42|117.62|120.22|117.42|120.52|117.72|120.22|117.42|0
1689300900000|2023-07-14 02:15:00|120.12|117.32|119.82|117.02|120.32|117.52|119.82|117.02|0
1689301200000|2023-07-14 02:20:00|119.92|117.12|119.92|117.12|120.02|117.22|119.82|117.02|0
1689301500000|2023-07-14 02:25:00|120.07|117.27|119.92|117.12|120.12|117.32|119.92|117.12|0
1689301800000|2023-07-14 02:30:00|120.02|117.22|120.11|117.31|120.21|117.41|119.92|117.12|0
1689302100000|2023-07-14 02:35:00|120.01|117.21|120.11|117.31|120.11|117.31|119.91|117.11|0
1689302400000|2023-07-14 02:40:00|120.01|117.21|119.91|117.11|120.01|117.21|119.91|117.11|0
1689302700000|2023-07-14 02:45:00|119.81|117.01|119.42|116.62|119.81|117.01|119.12|116.32|0
1689303000000|2023-07-14 02:50:00|119.37|116.57|119.51|116.71|119.52|116.72|119.22|116.42|0
1689303300000|2023-07-14 02:55:00|119.47|116.67|119.41|116.61|119.51|116.71|119.41|116.61|0
1689303600000|2023-07-14 03:00:00|119.46|116.66|119.31|116.51|119.51|116.71|119.22|116.42|0
1689303900000|2023-07-14 03:05:00|119.22|116.42|119.31|116.51|119.41|116.61|119.21|116.41|0
1689304200000|2023-07-14 03:10:00|119.41|116.61|119.21|116.41|119.41|116.61|119.21|116.41|0
1689304500000|2023-07-14 03:15:00|119.31|116.51|119.11|116.31|119.41|116.61|119.11|116.31|0
1689304800000|2023-07-14 03:20:00|119.21|116.41|119.41|116.61|119.41|116.61|119.11|116.31|0
1689305100000|2023-07-14 03:25:00|119.4|116.6|119.5|116.7|119.6|116.8|119.21|116.41|0
1689305400000|2023-07-14 03:30:00|119.4|116.6|119.4|116.6|119.5|116.7|119.3|116.5|0
1689305700000|2023-07-14 03:35:00|119.3|116.5|119.11|116.31|119.4|116.6|119.01|116.21|0
1689306000000|2023-07-14 03:40:00|119.06|116.26|118.71|115.91|119.1|116.3|118.71|115.91|0
1689306300000|2023-07-14 03:45:00|118.81|116.01|118.81|116.01|118.91|116.11|118.61|115.81|0
1689306600000|2023-07-14 03:50:00|118.76|115.96|119|116.2|119|116.2|118.71|115.91|0
1689306900000|2023-07-14 03:55:00|119.1|116.3|119|116.2|119.1|116.3|118.9|116.1|0
1689307200000|2023-07-14 04:00:00|119.1|116.3|119.59|116.79|119.59|116.79|119.1|116.3|0
1689307500000|2023-07-14 04:05:00|119.54|116.74|119.29|116.49|119.59|116.79|119.19|116.39|0
1689307800000|2023-07-14 04:10:00|119.19|116.39|119.49|116.69|119.49|116.69|119.19|116.39|0
1689308100000|2023-07-14 04:15:00|119.58|116.78|119.48|116.68|119.58|116.78|119.39|116.59|0
1689308400000|2023-07-14 04:20:00|119.39|116.59|119.48|116.68|119.48|116.68|119.19|116.39|0
1689308700000|2023-07-14 04:25:00|119.44|116.64|119.48|116.68|119.48|116.68|119.38|116.58|0
1689309000000|2023-07-14 04:30:00|119.38|116.58|119.48|116.68|119.48|116.68|119.28|116.48|0
1689309300000|2023-07-14 04:35:00|119.38|116.58|119.48|116.68|119.58|116.78|119.38|116.58|0
1689309600000|2023-07-14 04:40:00|119.38|116.58|119.38|116.58|119.48|116.68|119.28|116.48|0
1689309900000|2023-07-14 04:45:00|119.28|116.48|119.38|116.58|119.47|116.67|119.18|116.38|0
1689310200000|2023-07-14 04:50:00|119.47|116.67|119.47|116.67|119.47|116.67|119.37|116.57|0
1689310500000|2023-07-14 04:55:00|119.37|116.57|119.47|116.67|119.67|116.87|119.37|116.57|0
1689310800000|2023-07-14 05:00:00|119.57|116.77|119.57|116.77|120.06|117.26|119.47|116.67|0
1689311100000|2023-07-14 05:05:00|119.67|116.87|119.96|117.16|120.06|117.26|119.66|116.86|0
1689311400000|2023-07-14 05:10:00|119.86|117.06|119.56|116.76|119.96|117.16|119.47|116.67|0
1689311700000|2023-07-14 05:15:00|119.47|116.67|119.56|116.76|119.56|116.76|119.37|116.57|0
1689312000000|2023-07-14 05:20:00|119.46|116.66|119.56|116.76|119.56|116.76|119.46|116.66|0
1689312300000|2023-07-14 05:25:00|119.66|116.86|119.66|116.86|119.66|116.86|119.46|116.66|0
1689312600000|2023-07-14 05:30:00|119.61|116.81|119.56|116.76|119.66|116.86|119.36|116.56|0
1689312900000|2023-07-14 05:35:00|119.66|116.86|119.85|117.05|119.85|117.05|119.46|116.66|0
1689313200000|2023-07-14 05:40:00|119.75|116.95|120.05|117.25|120.15|117.35|119.65|116.85|0
1689313500000|2023-07-14 05:45:00|120.14|117.34|119.06|116.26|120.24|117.44|118.96|116.16|0
1689313800000|2023-07-14 05:50:00|119.16|116.36|119.35|116.55|119.45|116.65|119.06|116.26|0
1689314100000|2023-07-14 05:55:00|119.45|116.65|118.66|115.86|119.45|116.65|118.66|115.86|0
1689314400000|2023-07-14 06:00:00|118.76|115.96|118.96|116.16|119.3|116.5|118.57|115.77|0
1689314700000|2023-07-14 06:05:00|118.76|116.36|118.75|116.35|119.15|116.75|118.56|116.16|0
1689315000000|2023-07-14 06:10:00|118.71|116.31|118.75|116.35|118.75|116.35|118.36|115.96|0
1689315300000|2023-07-14 06:15:00|118.85|116.45|119.14|116.74|119.14|116.74|118.8|116.4|0
1689315600000|2023-07-14 06:20:00|119.05|116.65|119.04|116.64|119.14|116.74|118.85|116.45|0
1689315900000|2023-07-14 06:25:00|119.1|116.7|119.53|117.13|119.63|117.23|119.04|116.64|0
1689316200000|2023-07-14 06:30:00|119.63|117.23|119.43|117.03|119.63|117.23|119.34|116.94|0
1689316500000|2023-07-14 06:35:00|119.49|117.09|120.02|117.62|120.08|117.68|119.43|117.03|0
1689316800000|2023-07-14 06:40:00|120.12|117.72|120.12|117.72|120.12|117.72|119.63|117.23|0
1689317100000|2023-07-14 06:45:00|120.22|117.82|120.07|117.67|120.32|117.92|120.02|117.62|0
1689317400000|2023-07-14 06:50:00|120.02|117.62|120.12|117.72|120.12|117.72|119.82|117.42|0
1689317700000|2023-07-14 06:55:00|120.02|117.62|120.91|118.51|121.01|118.61|119.82|117.42|0
1689318000000|2023-07-14 07:00:00|120.61|118.21|119.92|117.52|120.61|118.21|119.72|117.32|0
1689318300000|2023-07-14 07:05:00|119.82|117.42|119.23|116.83|119.82|117.42|119.03|116.63|0
1689318600000|2023-07-14 07:10:00|119.32|116.92|118.93|116.53|119.42|117.02|118.93|116.53|0
1689318900000|2023-07-14 07:15:00|118.98|116.58|119.71|117.31|119.71|117.31|118.93|116.53|0
1689319200000|2023-07-14 07:20:00|119.62|117.22|120.01|117.61|120.41|118.01|119.52|117.12|0
1689319500000|2023-07-14 07:25:00|120.11|117.71|119.81|117.41|120.11|117.71|119.61|117.21|0
1689319800000|2023-07-14 07:30:00|119.86|117.46|120.1|117.7|120.4|118|119.81|117.41|0
1689320100000|2023-07-14 07:35:00|120.01|117.61|119.9|117.5|120.2|117.8|119.76|117.36|0
1689320400000|2023-07-14 07:40:00|120|117.6|119.8|117.4|120|117.6|119.71|117.31|0
1689320700000|2023-07-14 07:45:00|119.71|117.31|119.21|116.81|119.71|117.31|119.01|116.61|0
1689321000000|2023-07-14 07:50:00|119.31|116.91|118.62|116.22|119.41|117.01|118.62|116.22|0
1689321300000|2023-07-14 07:55:00|118.72|116.32|118.81|116.41|118.91|116.51|118.62|116.22|0
1689321600000|2023-07-14 08:00:00|118.91|116.51|119.01|116.61|119.11|116.71|118.42|116.02|0
1689321900000|2023-07-14 08:05:00|119.11|116.71|118.67|116.27|119.11|116.71|118.32|115.92|0
1689322200000|2023-07-14 08:10:00|118.61|116.21|118.91|116.51|119.01|116.61|118.42|116.02|0
1689322500000|2023-07-14 08:15:00|118.96|116.56|118.71|116.31|119.01|116.61|118.61|116.21|0
1689322800000|2023-07-14 08:20:00|118.81|116.41|119|116.6|119.1|116.7|118.71|116.31|0
1689323100000|2023-07-14 08:25:00|118.96|116.56|119|116.6|119.2|116.8|118.9|116.5|0
1689323400000|2023-07-14 08:30:00|118.9|116.5|118.7|116.3|119|116.6|118.61|116.21|0
1689323700000|2023-07-14 08:35:00|118.8|116.4|118.36|115.96|119|116.6|118.36|115.96|0
1689324000000|2023-07-14 08:40:00|118.41|116.01|118.31|115.91|118.51|116.11|118.31|115.91|0
1689324300000|2023-07-14 08:45:00|118.36|115.96|118.7|116.3|118.8|116.4|118.31|115.91|0
1689324600000|2023-07-14 08:50:00|118.75|116.35|118.8|116.4|118.9|116.5|118.6|116.2|0
1689324900000|2023-07-14 08:55:00|118.89|116.49|119.38|116.98|119.38|116.98|118.8|116.4|0
1689325200000|2023-07-14 09:00:00|119.29|116.89|119.28|116.88|119.58|117.18|119.19|116.79|0
1689325500000|2023-07-14 09:05:00|119.18|116.78|119.18|116.78|119.38|116.98|119.18|116.78|0
1689325800000|2023-07-14 09:10:00|119.28|116.88|119.08|116.68|119.28|116.88|118.99|116.59|0
1689326100000|2023-07-14 09:15:00|118.98|116.58|118.88|116.48|119.04|116.64|118.88|116.48|0
1689326400000|2023-07-14 09:20:00|118.79|116.39|119.08|116.68|119.28|116.88|118.79|116.39|0
1689326700000|2023-07-14 09:25:00|119.18|116.78|119.08|116.68|119.18|116.78|118.98|116.58|0
1689327000000|2023-07-14 09:30:00|119.18|116.78|119.27|116.87|119.47|117.07|118.98|116.58|0
1689327300000|2023-07-14 09:35:00|119.23|116.83|119.27|116.87|119.32|116.92|118.98|116.58|0
1689327600000|2023-07-14 09:40:00|119.37|116.97|119.66|117.26|119.66|117.26|119.37|116.97|0
1689327900000|2023-07-14 09:45:00|119.57|117.17|119.71|117.31|119.86|117.46|119.47|117.07|0
1689328200000|2023-07-14 09:50:00|119.76|117.36|120.15|117.75|120.15|117.75|119.56|117.16|0
1689328500000|2023-07-14 09:55:00|120.06|117.66|119.36|116.96|120.06|117.66|118.97|116.57|0
1689328800000|2023-07-14 10:00:00|119.46|117.06|118.77|116.37|119.46|117.06|118.77|116.37|0
1689329100000|2023-07-14 10:05:00|118.67|116.27|118.77|116.37|118.87|116.47|118.53|116.13|0
1689329400000|2023-07-14 10:10:00|118.67|116.27|118.67|116.27|118.87|116.47|118.47|116.07|0
1689329700000|2023-07-14 10:15:00|118.72|116.32|118.86|116.46|118.96|116.56|118.67|116.27|0
1689330000000|2023-07-14 10:20:00|119.06|116.66|118.76|116.36|119.06|116.66|118.76|116.36|0
1689330300000|2023-07-14 10:25:00|118.86|116.46|118.76|116.36|118.86|116.46|118.57|116.17|0
1689330600000|2023-07-14 10:30:00|118.81|116.41|118.37|115.97|118.86|116.46|118.27|115.87|0
1689330900000|2023-07-14 10:35:00|118.47|116.07|118.37|115.97|118.56|116.16|118.27|115.87|0
1689331200000|2023-07-14 10:40:00|118.27|115.87|118.36|115.96|118.37|115.97|118.27|115.87|0
1689331500000|2023-07-14 10:45:00|118.46|116.06|117.68|115.28|118.56|116.16|117.19|114.79|0
1689331800000|2023-07-14 10:50:00|117.58|115.18|117|114.6|117.87|115.47|116.9|114.5|0
1689332100000|2023-07-14 10:55:00|117.09|114.69|117.09|114.69|117.19|114.79|116.61|114.21|0
1689332400000|2023-07-14 11:00:00|116.9|114.5|116.8|114.4|117.09|114.69|116.61|114.21|0
1689332700000|2023-07-14 11:05:00|116.9|114.5|116.51|114.11|116.9|114.5|116.51|114.11|0
1689333000000|2023-07-14 11:10:00|116.56|114.16|116.6|114.2|116.7|114.3|116.31|113.91|0
1689333300000|2023-07-14 11:15:00|116.7|114.3|116.41|114.01|116.99|114.59|116.41|114.01|0
1689333600000|2023-07-14 11:20:00|116.5|114.1|116.5|114.1|116.7|114.3|116.41|114.01|0
1689333900000|2023-07-14 11:25:00|116.4|114|116.02|113.62|116.4|114|116.02|113.62|0
1689334200000|2023-07-14 11:30:00|116.11|113.71|115.73|113.33|116.4|114|115.73|113.33|0
1689334500000|2023-07-14 11:35:00|115.63|113.23|116.01|113.61|116.01|113.61|115.53|113.13|0
1689334800000|2023-07-14 11:40:00|116.11|113.71|116.3|113.9|116.69|114.29|115.92|113.52|0
1689335100000|2023-07-14 11:45:00|116.2|113.8|115.91|113.51|116.3|113.9|115.91|113.51|0
1689335400000|2023-07-14 11:50:00|116.01|113.61|116.01|113.61|116.3|113.9|115.82|113.42|0
1689335700000|2023-07-14 11:55:00|115.91|113.51|116.2|113.8|116.39|113.99|115.91|113.51|0
1689336000000|2023-07-14 12:00:00|116.3|113.9|115.81|113.41|116.3|113.9|115.62|113.22|0
1689336300000|2023-07-14 12:05:00|115.91|113.51|115.33|112.93|115.91|113.51|115.23|112.83|0
1689336600000|2023-07-14 12:10:00|115.23|112.83|114.75|112.35|115.23|112.83|114.66|112.26|0
1689336900000|2023-07-14 12:15:00|114.85|112.45|115.32|112.92|115.52|113.12|114.85|112.45|0
1689337200000|2023-07-14 12:20:00|115.23|112.83|115.28|112.88|115.32|112.92|115.04|112.64|0
1689337500000|2023-07-14 12:25:00|115.23|112.83|115.13|112.73|115.32|112.92|115.03|112.63|0
1689337800000|2023-07-14 12:30:00|115.23|112.83|115.13|112.73|115.32|112.92|114.84|112.44|0
1689338100000|2023-07-14 12:35:00|115.22|112.82|115.32|112.92|115.66|113.26|115.13|112.73|0
1689338400000|2023-07-14 12:40:00|115.41|113.01|115.51|113.11|116.09|113.69|115.41|113.01|0
1689338700000|2023-07-14 12:45:00|115.41|113.01|115.22|112.82|115.41|113.01|114.93|112.53|0
1689339000000|2023-07-14 12:50:00|115.31|112.91|114.55|112.15|115.41|113.01|114.45|112.05|0
1689339300000|2023-07-14 12:55:00|114.64|112.24|114.83|112.43|114.83|112.43|114.35|111.95|0
1689339600000|2023-07-14 13:00:00|114.93|112.53|114.93|112.53|115.5|113.1|114.73|112.33|0
1689339900000|2023-07-14 13:05:00|115.02|112.62|115.79|113.39|115.98|113.58|115.02|112.62|0
1689340200000|2023-07-14 13:10:00|115.88|113.48|115.31|112.91|115.98|113.58|115.21|112.81|0
1689340500000|2023-07-14 13:15:00|115.21|112.81|115.4|113|115.69|113.29|115.02|112.62|0
1689340800000|2023-07-14 13:20:00|115.5|113.1|115.98|113.58|115.98|113.58|115.3|112.9|0
1689341100000|2023-07-14 13:25:00|115.78|113.38|115.01|112.61|115.78|113.38|115.01|112.61|0
1689341400000|2023-07-14 13:30:00|114.92|112.52|115.84|113.44|116.67|114.27|114.06|111.66|0
1689341700000|2023-07-14 13:35:00|115.55|113.15|114.69|112.29|116.31|113.91|114.5|112.1|0
1689342000000|2023-07-14 13:40:00|114.59|112.19|116.12|113.72|116.21|113.81|114.4|112|0
1689342300000|2023-07-14 13:45:00|116.21|113.81|115.07|112.67|116.6|114.2|114.78|112.38|0
1689342600000|2023-07-14 13:50:00|114.97|112.57|114.4|112|114.97|112.57|114.21|111.81|0
1689342900000|2023-07-14 13:55:00|114.3|111.9|114.4|112|114.97|112.57|114.11|111.71|0
1689343200000|2023-07-14 14:00:00|116.02|113.62|115.44|113.04|117.03|114.63|114.68|112.28|0
1689343500000|2023-07-14 14:05:00|115.73|113.33|115.06|112.66|116.11|113.71|114.87|112.47|0
1689343800000|2023-07-14 14:10:00|114.87|112.47|114.3|111.9|115.06|112.66|113.92|111.52|0
1689344100000|2023-07-14 14:15:00|114.2|111.8|114.01|111.61|114.2|111.8|112.98|110.58|0
1689344400000|2023-07-14 14:20:00|113.92|111.52|114.29|111.89|114.58|112.18|113.63|111.23|0
1689344700000|2023-07-14 14:25:00|114.39|111.99|116.39|113.99|116.39|113.99|114.29|111.89|0
1689345000000|2023-07-14 14:30:00|116.58|114.18|116.77|114.37|117.74|115.34|115.62|113.22|0
1689345300000|2023-07-14 14:35:00|116.87|114.47|117.45|115.05|118.81|116.41|116.68|114.28|0
1689345600000|2023-07-14 14:40:00|117.35|114.95|118.12|115.72|118.51|116.11|117.25|114.85|0
1689345900000|2023-07-14 14:45:00|118.22|115.82|119.78|117.38|119.98|117.58|117.93|115.53|0
1689346200000|2023-07-14 14:50:00|119.88|117.48|117.68|115.28|120.08|117.68|117.68|115.28|0
1689346500000|2023-07-14 14:55:00|117.58|115.18|117.29|114.89|117.78|115.38|116.81|114.41|0
1689346800000|2023-07-14 15:00:00|117.19|114.79|116.71|114.31|117.58|115.18|116.61|114.21|0
1689347100000|2023-07-14 15:05:00|116.81|114.41|117.38|114.98|117.67|115.27|116.61|114.21|0
1689347400000|2023-07-14 15:10:00|117.48|115.08|117.09|114.69|117.67|115.27|116.42|114.02|0
1689347700000|2023-07-14 15:15:00|117.19|114.79|116.22|113.82|117.48|115.08|116.03|113.63|0
1689348000000|2023-07-14 15:20:00|116.13|113.73|116.32|113.92|116.51|114.11|116.03|113.63|0
1689348300000|2023-07-14 15:25:00|116.22|113.82|116.32|113.92|117.28|114.88|115.84|113.44|0
1689348600000|2023-07-14 15:30:00|116.22|113.82|115.74|113.34|116.98|114.58|115.45|113.05|0
1689348900000|2023-07-14 15:35:00|115.64|113.24|115.36|112.96|116.22|113.82|114.88|112.48|0
1689349200000|2023-07-14 15:40:00|115.45|113.05|116.5|114.1|116.89|114.49|115.45|113.05|0
1689349500000|2023-07-14 15:45:00|116.6|114.2|117.03|114.63|117.18|114.78|116.5|114.1|0
1689349800000|2023-07-14 15:50:00|117.08|114.68|116.89|114.49|117.76|115.36|116.69|114.29|0
1689350100000|2023-07-14 15:55:00|116.79|114.39|116.21|113.81|116.98|114.58|116.02|113.62|0
1689350400000|2023-07-14 16:00:00|116.12|113.72|116.79|114.39|116.98|114.58|116.02|113.62|0
1689350700000|2023-07-14 16:05:00|116.88|114.48|117.56|115.16|117.75|115.35|116.88|114.48|0
1689351000000|2023-07-14 16:10:00|117.65|115.25|118.23|115.83|118.23|115.83|117.36|114.96|0
1689351300000|2023-07-14 16:15:00|118.33|115.93|118.43|116.03|118.53|116.13|117.65|115.25|0
1689351600000|2023-07-14 16:20:00|118.52|116.12|118.91|116.51|118.91|116.51|117.65|115.25|0
1689351900000|2023-07-14 16:25:00|119.11|116.71|119.11|116.71|119.21|116.81|118.52|116.12|0
1689352200000|2023-07-14 16:30:00|119.01|116.61|118.13|115.73|119.6|117.2|117.94|115.54|0
1689352500000|2023-07-14 16:35:00|118.23|115.83|118.13|115.73|118.32|115.92|117.74|115.34|0
1689352800000|2023-07-14 16:40:00|118.23|115.83|117.93|115.53|118.52|116.12|117.64|115.24|0
1689353100000|2023-07-14 16:45:00|117.84|115.44|118.13|115.73|119.79|117.39|117.74|115.34|0
1689353400000|2023-07-14 16:50:00|118.22|115.82|118.9|116.5|119.1|116.7|118.13|115.73|0
1689353700000|2023-07-14 16:55:00|119|116.6|118.9|116.5|119.49|117.09|118.8|116.4|0
1689354000000|2023-07-14 17:00:00|118.8|116.4|120.08|117.68|120.67|118.27|118.71|116.31|0
1689354300000|2023-07-14 17:05:00|120.17|117.77|120.66|118.26|121.26|118.86|120.08|117.68|0
1689354600000|2023-07-14 17:10:00|120.76|118.36|119.58|117.18|120.96|118.56|119.38|116.98|0
1689354900000|2023-07-14 17:15:00|119.48|117.08|119.68|117.28|119.68|117.28|118.9|116.5|0
1689355200000|2023-07-14 17:20:00|119.78|117.38|119.68|117.28|119.87|117.47|119.38|116.98|0
1689355500000|2023-07-14 17:25:00|119.87|117.47|119.09|116.69|120.07|117.67|118.99|116.59|0
1689355800000|2023-07-14 17:30:00|118.99|116.59|117.61|115.21|119.18|116.78|117.61|115.21|0
1689356100000|2023-07-14 17:35:00|117.51|115.11|117.02|114.62|117.7|115.3|117.02|114.62|0
1689356400000|2023-07-14 17:40:00|117.12|114.72|117.8|115.4|117.8|115.4|116.92|114.52|0
1689356700000|2023-07-14 17:45:00|117.89|115.49|116.73|114.33|117.89|115.49|116.63|114.23|0
1689357000000|2023-07-14 17:50:00|116.82|114.42|116.92|114.52|117.31|114.91|116.82|114.42|0
1689357300000|2023-07-14 17:55:00|116.82|114.42|117.79|115.39|117.99|115.59|116.73|114.33|0
1689357600000|2023-07-14 18:00:00|117.69|115.29|116.82|114.42|117.79|115.39|116.53|114.13|0
1689357900000|2023-07-14 18:05:00|116.72|114.32|116.62|114.22|117.11|114.71|116.43|114.03|0
1689358200000|2023-07-14 18:10:00|116.53|114.13|116.43|114.03|116.91|114.51|116.33|113.93|0
1689358500000|2023-07-14 18:15:00|116.33|113.93|116.62|114.22|117.01|114.61|116.14|113.74|0
1689358800000|2023-07-14 18:20:00|116.52|114.12|117.98|115.58|118.37|115.97|116.52|114.12|0
1689359100000|2023-07-14 18:25:00|118.08|115.68|118.95|116.55|118.95|116.55|117.88|115.48|0
1689359400000|2023-07-14 18:30:00|118.66|116.26|119.05|116.65|119.25|116.85|118.17|115.77|0
1689359700000|2023-07-14 18:35:00|119.15|116.75|119.64|117.24|120.23|117.83|119.15|116.75|0
1689360000000|2023-07-14 18:40:00|119.54|117.14|119.54|117.14|119.74|117.34|118.75|116.35|0
1689360300000|2023-07-14 18:45:00|119.44|117.04|119.14|116.74|119.93|117.53|119.14|116.74|0
1689360600000|2023-07-14 18:50:00|119.24|116.84|118.36|115.96|119.44|117.04|117.97|115.57|0
1689360900000|2023-07-14 18:55:00|118.46|116.06|120.03|117.63|120.32|117.92|118.07|115.67|0
1689361200000|2023-07-14 19:00:00|120.23|117.83|121.71|119.31|122.52|120.12|120.03|117.63|0
1689361500000|2023-07-14 19:05:00|121.61|119.21|120.72|118.32|122.51|120.11|120.62|118.22|0
1689361800000|2023-07-14 19:10:00|120.62|118.22|120.12|117.72|121.41|119.01|120.02|117.62|0
1689362100000|2023-07-14 19:15:00|120.02|117.62|119.63|117.23|120.02|117.62|119.04|116.64|0
1689362400000|2023-07-14 19:20:00|119.53|117.13|120.81|118.41|120.91|118.51|119.43|117.03|0
1689362700000|2023-07-14 19:25:00|120.91|118.51|120.81|118.41|121.31|118.91|120.41|118.01|0
1689363000000|2023-07-14 19:30:00|120.61|118.21|120.61|118.21|121.21|118.81|120.31|117.91|0
1689363300000|2023-07-14 19:35:00|120.71|118.31|120.91|118.51|121.4|119|120.61|118.21|0
1689363600000|2023-07-14 19:40:00|120.81|118.41|121.5|119.1|121.5|119.1|120.51|118.11|0
1689363900000|2023-07-14 19:45:00|121.4|119|122.2|119.8|122.6|120.2|120.8|118.4|0
1689364200000|2023-07-14 19:50:00|122.4|120|121.2|118.8|122.6|120.2|120.21|117.81|0
1689364500000|2023-07-14 19:55:00|121|118.6|119.81|117.41|122.5|120.1|119.81|117.41|0
1689364800000|2023-07-14 20:00:00|121.1|118.7|120.9|118.5|121.3|118.9|120.5|118.1|0
1689365100000|2023-07-14 20:05:00|120.7|118.3|121.29|118.89|121.49|119.09|120.7|118.3|0
1689365400000|2023-07-14 20:10:00|121.39|118.99|121.09|118.69|121.39|118.99|120.99|118.59|0
1689554100000|2023-07-17 00:35:00|122.74|119.94|122.64|119.84|122.74|119.94|122.64|119.84|0
1689554400000|2023-07-17 00:40:00|122.74|119.94|122.24|119.44|122.74|119.94|122.04|119.24|0
1689554700000|2023-07-17 00:45:00|122.14|119.34|122.34|119.54|122.34|119.54|122.14|119.34|0
1689555000000|2023-07-17 00:50:00|122.44|119.64|122.44|119.64|122.64|119.84|122.34|119.54|0
1689555300000|2023-07-17 00:55:00|122.33|119.53|122.43|119.63|122.54|119.74|122.33|119.53|0
1689555600000|2023-07-17 01:00:00|122.33|119.53|122.23|119.43|122.33|119.53|122.13|119.33|0
1689555900000|2023-07-17 01:05:00|122.28|119.48|121.93|119.13|122.63|119.83|121.93|119.13|0
1689556200000|2023-07-17 01:10:00|121.83|119.03|121.52|118.72|121.93|119.13|121.48|118.68|0
1689556500000|2023-07-17 01:15:00|121.48|118.68|121.42|118.62|121.68|118.88|121.32|118.52|0
1689556800000|2023-07-17 01:20:00|121.32|118.52|121.32|118.52|121.42|118.62|121.22|118.42|0
1689557100000|2023-07-17 01:25:00|121.42|118.62|121.02|118.22|121.52|118.72|121.02|118.22|0
1689557400000|2023-07-17 01:30:00|120.92|118.12|121.32|118.52|121.32|118.52|120.92|118.12|0
1689557700000|2023-07-17 01:35:00|121.22|118.42|121.72|118.92|121.82|119.02|121.12|118.32|0
1689558000000|2023-07-17 01:40:00|121.82|119.02|121.81|119.01|121.92|119.12|121.72|118.92|0
1689558300000|2023-07-17 01:45:00|121.71|118.91|121.71|118.91|121.91|119.11|121.61|118.81|0
1689558600000|2023-07-17 01:50:00|121.81|119.01|121.81|119.01|121.91|119.11|121.71|118.91|0
1689558900000|2023-07-17 01:55:00|121.86|119.06|122.01|119.21|122.01|119.21|121.81|119.01|0
1689559200000|2023-07-17 02:00:00|122.61|119.81|121.51|118.71|122.61|119.81|121.51|118.71|0
1689559500000|2023-07-17 02:05:00|121.61|118.81|121.31|118.51|121.61|118.81|121.31|118.51|0
1689559800000|2023-07-17 02:10:00|121.41|118.61|121.6|118.8|121.6|118.8|121.2|118.4|0
1689560100000|2023-07-17 02:15:00|121.5|118.7|121.6|118.8|121.7|118.9|121.5|118.7|0
1689560400000|2023-07-17 02:20:00|121.5|118.7|121.5|118.7|121.6|118.8|121.5|118.7|0
1689560700000|2023-07-17 02:25:00|121.6|118.8|121.5|118.7|121.6|118.8|121.5|118.7|0
1689561000000|2023-07-17 02:30:00|121.55|118.75|121.7|118.9|121.8|119|121.5|118.7|0
1689561300000|2023-07-17 02:35:00|121.8|119|121.9|119.1|121.95|119.15|121.7|118.9|0
1689561600000|2023-07-17 02:40:00|122|119.2|121.99|119.19|122.1|119.3|121.79|118.99|0
1689561900000|2023-07-17 02:45:00|121.89|119.09|121.79|118.99|121.99|119.19|121.79|118.99|0
1689562200000|2023-07-17 02:50:00|121.89|119.09|121.69|118.89|121.89|119.09|121.69|118.89|0
1689562500000|2023-07-17 02:55:00|121.59|118.79|121.79|118.99|121.79|118.99|121.59|118.79|0
1689562800000|2023-07-17 03:00:00|121.69|118.89|121.69|118.89|121.79|118.99|121.59|118.79|0
1689563100000|2023-07-17 03:05:00|121.59|118.79|121.48|118.68|121.69|118.89|121.48|118.68|0
1689563400000|2023-07-17 03:10:00|121.58|118.78|121.68|118.88|121.68|118.88|121.58|118.78|0
1689563700000|2023-07-17 03:15:00|121.78|118.98|121.58|118.78|121.78|118.98|121.48|118.68|0
1689564000000|2023-07-17 03:20:00|121.53|118.73|121.48|118.68|121.58|118.78|121.48|118.68|0
1689564300000|2023-07-17 03:25:00|121.58|118.78|121.58|118.78|121.78|118.98|121.58|118.78|0
1689564600000|2023-07-17 03:30:00|121.48|118.68|121.78|118.98|121.78|118.98|121.48|118.68|0
1689564900000|2023-07-17 03:35:00|121.68|118.88|121.37|118.57|121.78|118.98|121.27|118.47|0
1689565200000|2023-07-17 03:40:00|121.47|118.67|121.77|118.97|121.87|119.07|121.47|118.67|0
1689565500000|2023-07-17 03:45:00|121.87|119.07|121.77|118.97|121.87|119.07|121.77|118.97|0
1689565800000|2023-07-17 03:50:00|121.67|118.87|121.87|119.07|121.87|119.07|121.67|118.87|0
1689566100000|2023-07-17 03:55:00|121.92|119.12|121.67|118.87|121.92|119.12|121.67|118.87|0
1689566400000|2023-07-17 04:00:00|121.77|118.97|121.77|118.97|121.87|119.07|121.77|118.97|0
1689566700000|2023-07-17 04:05:00|121.87|119.07|121.96|119.16|121.96|119.16|121.72|118.92|0
1689567000000|2023-07-17 04:10:00|122.06|119.26|121.96|119.16|122.06|119.26|121.86|119.06|0
1689567300000|2023-07-17 04:15:00|121.91|119.11|121.76|118.96|121.96|119.16|121.76|118.96|0
1689567600000|2023-07-17 04:20:00|121.86|119.06|121.86|119.06|121.86|119.06|121.86|119.06|0
1689567900000|2023-07-17 04:25:00|121.76|118.96|121.76|118.96|121.86|119.06|121.76|118.96|0
1689568200000|2023-07-17 04:30:00|121.66|118.86|121.65|118.85|121.76|118.96|121.65|118.85|0
1689568500000|2023-07-17 04:35:00|121.75|118.95|121.45|118.65|121.95|119.15|121.45|118.65|0
1689568800000|2023-07-17 04:40:00|121.55|118.75|121.65|118.85|121.65|118.85|121.45|118.65|0
1689569100000|2023-07-17 04:45:00|121.6|118.8|121.45|118.65|121.65|118.85|121.45|118.65|0
1689569400000|2023-07-17 04:50:00|121.35|118.55|121.55|118.75|121.55|118.75|121.35|118.55|0
1689569700000|2023-07-17 04:55:00|121.65|118.85|121.55|118.75|121.65|118.85|121.45|118.65|0
1689570000000|2023-07-17 05:00:00|121.45|118.65|121.34|118.54|121.45|118.65|121.24|118.44|0
1689570300000|2023-07-17 05:05:00|121.3|118.5|121.44|118.64|121.54|118.74|121.24|118.44|0
1689570600000|2023-07-17 05:10:00|121.34|118.54|121.24|118.44|121.34|118.54|121.14|118.34|0
1689570900000|2023-07-17 05:15:00|121.14|118.34|121.04|118.24|121.34|118.54|121.04|118.24|0
1689571200000|2023-07-17 05:20:00|120.94|118.14|121.24|118.44|121.34|118.54|120.94|118.14|0
1689571500000|2023-07-17 05:25:00|121.19|118.39|121.33|118.53|121.44|118.64|121.14|118.34|0
1689571800000|2023-07-17 05:30:00|121.23|118.43|121.23|118.43|121.43|118.63|121.18|118.38|0
1689572100000|2023-07-17 05:35:00|121.13|118.33|121.33|118.53|121.53|118.73|121.13|118.33|0
1689572400000|2023-07-17 05:40:00|121.43|118.63|121.23|118.43|121.43|118.63|121.23|118.43|0
1689572700000|2023-07-17 05:45:00|121.33|118.53|121.33|118.53|121.33|118.53|121.13|118.33|0
1689573000000|2023-07-17 05:50:00|121.23|118.43|121.13|118.33|121.33|118.53|121.13|118.33|0
1689573300000|2023-07-17 05:55:00|121.23|118.43|121.32|118.52|121.33|118.53|121.12|118.32|0
1689573600000|2023-07-17 06:00:00|121.42|118.62|121.62|118.82|121.62|118.82|121.32|118.52|0
1689573900000|2023-07-17 06:05:00|121.42|119.02|121.62|119.22|121.82|119.42|121.32|118.92|0
1689574200000|2023-07-17 06:10:00|121.52|119.12|121.52|119.12|121.52|119.12|121.37|118.97|0
1689574500000|2023-07-17 06:15:00|121.42|119.02|121.32|118.92|121.52|119.12|121.27|118.87|0
1689574800000|2023-07-17 06:20:00|121.27|118.87|121.52|119.12|121.52|119.12|121.22|118.82|0
1689575100000|2023-07-17 06:25:00|121.42|119.02|120.07|117.67|121.62|119.22|120.07|117.67|0
1689575400000|2023-07-17 06:30:00|120.17|117.77|120.17|117.77|120.27|117.87|120.07|117.67|0
1689575700000|2023-07-17 06:35:00|120.27|117.87|120.07|117.67|120.37|117.97|120.07|117.67|0
1689576000000|2023-07-17 06:40:00|120.12|117.72|119.97|117.57|120.17|117.77|119.97|117.57|0
1689576300000|2023-07-17 06:45:00|119.87|117.47|119.87|117.47|119.97|117.57|119.87|117.47|0
1689576600000|2023-07-17 06:50:00|119.97|117.57|120.26|117.86|120.26|117.86|119.97|117.57|0
1689576900000|2023-07-17 06:55:00|120.16|117.76|119.86|117.46|120.26|117.86|119.86|117.46|0
1689577200000|2023-07-17 07:00:00|119.96|117.56|120.26|117.86|120.66|118.26|119.86|117.46|0
1689577500000|2023-07-17 07:05:00|120.16|117.76|119.86|117.46|120.36|117.96|119.56|117.16|0
1689577800000|2023-07-17 07:10:00|119.96|117.56|119.06|116.66|119.96|117.56|119.06|116.66|0
1689578100000|2023-07-17 07:15:00|119.16|116.76|119.36|116.96|119.76|117.36|119.06|116.66|0
1689578400000|2023-07-17 07:20:00|119.26|116.86|118.76|116.36|119.36|116.96|118.66|116.26|0
1689578700000|2023-07-17 07:25:00|118.86|116.46|118.66|116.26|118.91|116.51|118.66|116.26|0
1689579000000|2023-07-17 07:30:00|118.76|116.36|118.66|116.26|118.95|116.55|118.66|116.26|0
1689579300000|2023-07-17 07:35:00|118.76|116.36|118.64|116.24|119.04|116.64|118.54|116.14|0
1689579600000|2023-07-17 07:40:00|118.74|116.34|118.64|116.24|118.74|116.34|118.34|115.94|0
1689579900000|2023-07-17 07:45:00|118.74|116.34|118.73|116.33|119.13|116.73|118.64|116.24|0
1689580200000|2023-07-17 07:50:00|118.83|116.43|118.53|116.13|118.93|116.53|118.53|116.13|0
1689580500000|2023-07-17 07:55:00|118.59|116.19|118.53|116.13|118.83|116.43|118.53|116.13|0
1689580800000|2023-07-17 08:00:00|118.43|116.03|118.83|116.43|118.93|116.53|118.43|116.03|0
1689581100000|2023-07-17 08:05:00|118.73|116.33|118.63|116.23|118.93|116.53|118.53|116.13|0
1689581400000|2023-07-17 08:10:00|118.53|116.13|118.38|115.98|118.73|116.33|118.33|115.93|0
1689581700000|2023-07-17 08:15:00|118.33|115.93|118.13|115.73|118.53|116.13|118.03|115.63|0
1689582000000|2023-07-17 08:20:00|118.03|115.63|117.83|115.43|118.13|115.73|117.83|115.43|0
1689582300000|2023-07-17 08:25:00|117.93|115.53|118.03|115.63|118.03|115.63|117.83|115.43|0
1689582600000|2023-07-17 08:30:00|118.13|115.73|118.03|115.63|118.13|115.73|117.93|115.53|0
1689582900000|2023-07-17 08:35:00|118.13|115.73|118.12|115.72|118.13|115.73|118.03|115.63|0
1689583200000|2023-07-17 08:40:00|118.42|116.02|119.31|116.91|119.31|116.91|118.42|116.02|0
1689583500000|2023-07-17 08:45:00|119.21|116.81|119.21|116.81|119.41|117.01|119.11|116.71|0
1689583800000|2023-07-17 08:50:00|119.26|116.86|119.51|117.11|119.61|117.21|119.01|116.61|0
1689584100000|2023-07-17 08:55:00|119.41|117.01|119.4|117|119.7|117.3|119.31|116.91|0
1689584400000|2023-07-17 09:00:00|119.31|116.91|119.3|116.9|119.5|117.1|119.2|116.8|0
1689584700000|2023-07-17 09:05:00|119.2|116.8|119.3|116.9|119.4|117|119.01|116.61|0
1689585000000|2023-07-17 09:10:00|119.4|117|119.4|117|119.5|117.1|119.2|116.8|0
1689585300000|2023-07-17 09:15:00|119.5|117.1|119.1|116.7|119.5|117.1|119|116.6|0
1689585600000|2023-07-17 09:20:00|119.05|116.65|119.6|117.2|119.6|117.2|118.7|116.3|0
1689585900000|2023-07-17 09:25:00|119.65|117.25|119.29|116.89|119.69|117.29|119.1|116.7|0
1689586200000|2023-07-17 09:30:00|119.39|116.99|119.39|116.99|119.49|117.09|119.29|116.89|0
1689586500000|2023-07-17 09:35:00|119.54|117.14|119.89|117.49|119.89|117.49|119.49|117.09|0
1689586800000|2023-07-17 09:40:00|119.79|117.39|120.09|117.69|120.19|117.79|119.49|117.09|0
1689587100000|2023-07-17 09:45:00|119.99|117.59|121.19|118.79|121.29|118.89|119.99|117.59|0
1689587400000|2023-07-17 09:50:00|121.29|118.89|121.29|118.89|121.59|119.19|120.99|118.59|0
1689587700000|2023-07-17 09:55:00|121.19|118.79|121.29|118.89|121.49|119.09|120.99|118.59|0
1689588000000|2023-07-17 10:00:00|121.39|118.99|121.08|118.68|121.39|118.99|120.98|118.58|0
1689588300000|2023-07-17 10:05:00|121.18|118.78|120.98|118.58|121.18|118.78|120.78|118.38|0
1689588600000|2023-07-17 10:10:00|121.08|118.68|121.18|118.78|121.38|118.98|120.88|118.48|0
1689588900000|2023-07-17 10:15:00|121.38|118.98|121.18|118.78|121.88|119.48|121.18|118.78|0
1689589200000|2023-07-17 10:20:00|121.23|118.83|120.97|118.57|121.38|118.98|120.77|118.37|0
1689589500000|2023-07-17 10:25:00|121.08|118.68|120.97|118.57|121.28|118.88|120.97|118.57|0
1689589800000|2023-07-17 10:30:00|121.07|118.67|120.77|118.37|121.17|118.77|120.67|118.27|0
1689590100000|2023-07-17 10:35:00|120.87|118.47|121.07|118.67|121.17|118.77|120.77|118.37|0
1689590400000|2023-07-17 10:40:00|120.97|118.57|120.87|118.47|121.07|118.67|120.87|118.47|0
1689590700000|2023-07-17 10:45:00|120.77|118.37|120.46|118.06|120.87|118.47|120.36|117.96|0
1689591000000|2023-07-17 10:50:00|120.56|118.16|120.76|118.36|120.96|118.56|120.56|118.16|0
1689591300000|2023-07-17 10:55:00|120.66|118.26|121.67|119.27|121.67|119.27|120.66|118.26|0
1689591600000|2023-07-17 11:00:00|121.47|119.07|120.76|118.36|121.47|119.07|120.76|118.36|0
1689591900000|2023-07-17 11:05:00|120.66|118.26|120.36|117.96|120.76|118.36|120.06|117.66|0
1689592200000|2023-07-17 11:10:00|120.26|117.86|120.26|117.86|120.66|118.26|120.26|117.86|0
1689592500000|2023-07-17 11:15:00|120.31|117.91|120.15|117.75|120.56|118.16|120.05|117.65|0
1689592800000|2023-07-17 11:20:00|120.05|117.65|120.75|118.35|120.75|118.35|120.05|117.65|0
1689593100000|2023-07-17 11:25:00|120.65|118.25|120.75|118.35|120.85|118.45|120.65|118.25|0
1689593400000|2023-07-17 11:30:00|120.85|118.45|120.65|118.25|120.85|118.45|120.55|118.15|0
1689593700000|2023-07-17 11:35:00|120.75|118.35|121.05|118.65|121.05|118.65|120.65|118.25|0
1689594000000|2023-07-17 11:40:00|120.95|118.55|120.85|118.45|121.15|118.75|120.75|118.35|0
1689594300000|2023-07-17 11:45:00|120.95|118.55|121.15|118.75|121.15|118.75|120.85|118.45|0
1689594600000|2023-07-17 11:50:00|121.05|118.65|121.65|119.25|121.75|119.35|121.05|118.65|0
1689594900000|2023-07-17 11:55:00|121.75|119.35|121.34|118.94|121.75|119.35|121.34|118.94|0
1689595200000|2023-07-17 12:00:00|121.24|118.84|120.74|118.34|121.55|119.15|120.64|118.24|0
1689595500000|2023-07-17 12:05:00|120.69|118.29|121.64|119.24|121.74|119.34|120.69|118.29|0
1689595800000|2023-07-17 12:10:00|121.74|119.34|121.44|119.04|121.95|119.55|121.44|119.04|0
1689596100000|2023-07-17 12:15:00|121.24|118.84|121.34|118.94|121.34|118.94|121.04|118.64|0
1689596400000|2023-07-17 12:20:00|121.39|118.99|121.03|118.63|121.44|119.04|120.83|118.43|0
1689596700000|2023-07-17 12:25:00|120.93|118.53|120.88|118.48|121.23|118.83|120.43|118.03|0
1689597000000|2023-07-17 12:30:00|120.93|118.53|120.23|117.83|120.93|118.53|119.93|117.53|0
1689597300000|2023-07-17 12:35:00|120.33|117.93|120.83|118.43|121.03|118.63|120.33|117.93|0
1689597600000|2023-07-17 12:40:00|121.03|118.63|120.83|118.43|121.23|118.83|120.73|118.33|0
1689597900000|2023-07-17 12:45:00|120.82|118.42|121.23|118.83|121.23|118.83|120.82|118.42|0
1689598200000|2023-07-17 12:50:00|121.33|118.93|121.12|118.72|121.43|119.03|120.92|118.52|0
1689598500000|2023-07-17 12:55:00|121.02|118.62|120.32|117.92|121.02|118.62|120.22|117.82|0
1689598800000|2023-07-17 13:00:00|120.12|117.72|119.52|117.12|120.22|117.82|119.52|117.12|0
1689599100000|2023-07-17 13:05:00|119.42|117.02|119.22|116.82|119.92|117.52|119.22|116.82|0
1689599400000|2023-07-17 13:10:00|119.12|116.72|120.11|117.71|120.11|117.71|119.12|116.72|0
1689599700000|2023-07-17 13:15:00|120.01|117.61|119.31|116.91|120.01|117.61|119.21|116.81|0
1689600000000|2023-07-17 13:20:00|119.41|117.01|119.61|117.21|119.71|117.31|119.41|117.01|0
1689600300000|2023-07-17 13:25:00|119.51|117.11|118.81|116.41|119.51|117.11|118.71|116.31|0
1689600600000|2023-07-17 13:30:00|118.71|116.31|119.12|116.72|119.22|116.82|116.55|114.15|0
1689600900000|2023-07-17 13:35:00|119.22|116.82|118.53|116.13|119.52|117.12|117.85|115.45|0
1689601200000|2023-07-17 13:40:00|118.73|116.33|119.42|117.02|119.62|117.22|118.04|115.64|0
1689601500000|2023-07-17 13:45:00|119.32|116.92|119.61|117.21|119.91|117.51|118.63|116.23|0
1689601800000|2023-07-17 13:50:00|119.42|117.02|118.72|116.32|119.81|117.41|118.53|116.13|0
1689602100000|2023-07-17 13:55:00|118.92|116.52|118.13|115.73|119.02|116.62|117.94|115.54|0
1689602400000|2023-07-17 14:00:00|117.94|115.54|116.96|114.56|118.13|115.73|116.86|114.46|0
1689602700000|2023-07-17 14:05:00|117.06|114.66|115.53|113.13|117.74|115.34|115.15|112.75|0
1689603000000|2023-07-17 14:10:00|115.73|113.33|115.92|113.52|116.8|114.4|115.73|113.33|0
1689603300000|2023-07-17 14:15:00|115.82|113.42|115.92|113.52|116.31|113.91|115.53|113.13|0
1689603600000|2023-07-17 14:20:00|115.82|113.42|115.33|112.93|115.92|113.52|115.33|112.93|0
1689603900000|2023-07-17 14:25:00|115.43|113.03|115.91|113.51|116.4|114|115.33|112.93|0
1689604200000|2023-07-17 14:30:00|116.01|113.61|116.11|113.71|116.3|113.9|115.72|113.32|0
1689604500000|2023-07-17 14:35:00|116.2|113.8|116.3|113.9|116.59|114.19|115.62|113.22|0
1689604800000|2023-07-17 14:40:00|116.2|113.8|115.81|113.41|116.69|114.29|115.62|113.22|0
1689605100000|2023-07-17 14:45:00|115.71|113.31|115.13|112.73|116.01|113.61|114.84|112.44|0
1689605400000|2023-07-17 14:50:00|115.23|112.83|115.32|112.92|115.91|113.51|115.03|112.63|0
1689605700000|2023-07-17 14:55:00|115.23|112.83|115.52|113.12|116.39|113.99|115.23|112.83|0
1689606000000|2023-07-17 15:00:00|115.42|113.02|115.61|113.21|116.1|113.7|115.13|112.73|0
1689606300000|2023-07-17 15:05:00|115.71|113.31|115.22|112.82|115.8|113.4|115.13|112.73|0
1689606600000|2023-07-17 15:10:00|115.32|112.92|114.64|112.24|116.29|113.89|114.64|112.24|0
1689606900000|2023-07-17 15:15:00|114.93|112.53|114.83|112.43|115.31|112.91|114.64|112.24|0
1689607200000|2023-07-17 15:20:00|114.73|112.33|114.35|111.95|114.93|112.53|114.35|111.95|0
1689607500000|2023-07-17 15:25:00|114.44|112.04|116.49|114.09|116.58|114.18|113.58|111.18|0
1689607800000|2023-07-17 15:30:00|116.54|114.14|116.29|113.89|116.77|114.37|116.1|113.7|0
1689608100000|2023-07-17 15:35:00|116.2|113.8|116|113.6|116.29|113.89|115.62|113.22|0
1689608400000|2023-07-17 15:40:00|116.1|113.7|115.62|113.22|116.1|113.7|115.52|113.12|0
1689608700000|2023-07-17 15:45:00|115.71|113.31|115.61|113.21|115.9|113.5|115.52|113.12|0
1689609000000|2023-07-17 15:50:00|115.71|113.31|116.19|113.79|116.38|113.98|115.23|112.83|0
1689609300000|2023-07-17 15:55:00|116.29|113.89|115.32|112.92|116.29|113.89|115.13|112.73|0
1689609600000|2023-07-17 16:00:00|115.23|112.83|116.09|113.69|116.19|113.79|115.13|112.73|0
1689609900000|2023-07-17 16:05:00|115.99|113.59|115.9|113.5|116.18|113.78|115.61|113.21|0
1689610200000|2023-07-17 16:10:00|115.7|113.3|115.8|113.4|115.89|113.49|115.42|113.02|0
1689610500000|2023-07-17 16:15:00|115.89|113.49|116.66|114.26|116.66|114.26|115.7|113.3|0
1689610800000|2023-07-17 16:20:00|116.76|114.36|116.66|114.26|117.05|114.65|116.08|113.68|0
1689611100000|2023-07-17 16:25:00|116.56|114.16|117.04|114.64|117.14|114.74|116.47|114.07|0
1689611400000|2023-07-17 16:30:00|117.14|114.74|117.43|115.03|117.58|115.18|116.95|114.55|0
1689611700000|2023-07-17 16:35:00|117.53|115.13|117.14|114.74|117.82|115.42|117.14|114.74|0
1689612000000|2023-07-17 16:40:00|117.04|114.64|116.65|114.25|117.04|114.64|116.46|114.06|0
1689612300000|2023-07-17 16:45:00|116.56|114.16|116.46|114.06|116.85|114.45|116.36|113.96|0
1689612600000|2023-07-17 16:50:00|116.55|114.15|115.78|113.38|116.55|114.15|115.69|113.29|0
1689612900000|2023-07-17 16:55:00|115.88|113.48|115.69|113.29|116.07|113.67|115.59|113.19|0
1689613200000|2023-07-17 17:00:00|115.78|113.38|115.78|113.38|116.07|113.67|115.68|113.28|0
1689613500000|2023-07-17 17:05:00|115.83|113.43|116.45|114.05|116.64|114.24|115.3|112.9|0
1689613800000|2023-07-17 17:10:00|116.35|113.95|115.87|113.47|116.55|114.15|115.59|113.19|0
1689614100000|2023-07-17 17:15:00|115.78|113.38|116.06|113.66|116.16|113.76|115.68|113.28|0
1689614400000|2023-07-17 17:20:00|116.16|113.76|116.73|114.33|116.74|114.34|116.06|113.66|0
1689614700000|2023-07-17 17:25:00|116.64|114.24|116.15|113.75|116.83|114.43|116.15|113.75|0
1689615000000|2023-07-17 17:30:00|116.06|113.66|115.87|113.47|116.15|113.75|115.87|113.47|0
1689615300000|2023-07-17 17:35:00|115.96|113.56|116.25|113.85|116.25|113.85|115.77|113.37|0
1689615600000|2023-07-17 17:40:00|116.34|113.94|115.57|113.17|116.34|113.94|115.38|112.98|0
1689615900000|2023-07-17 17:45:00|115.48|113.08|114.81|112.41|115.57|113.17|114.62|112.22|0
1689616200000|2023-07-17 17:50:00|114.71|112.31|115.28|112.88|115.38|112.98|114.62|112.22|0
1689616500000|2023-07-17 17:55:00|115.38|112.98|114.85|112.45|115.47|113.07|114.8|112.4|0
1689616800000|2023-07-17 18:00:00|114.9|112.5|115.18|112.78|115.18|112.78|114.71|112.31|0
1689617100000|2023-07-17 18:05:00|115.09|112.69|114.99|112.59|115.37|112.97|114.9|112.5|0
1689617400000|2023-07-17 18:10:00|115.09|112.69|114.7|112.3|115.09|112.69|114.61|112.21|0
1689617700000|2023-07-17 18:15:00|114.61|112.21|114.8|112.4|114.8|112.4|114.42|112.02|0
1689618000000|2023-07-17 18:20:00|114.7|112.3|113.66|111.26|114.8|112.4|113.56|111.16|0
1689618300000|2023-07-17 18:25:00|113.75|111.35|114.03|111.63|114.32|111.92|113.66|111.26|0
1689618600000|2023-07-17 18:30:00|113.94|111.54|114.41|112.01|114.6|112.2|113.75|111.35|0
1689618900000|2023-07-17 18:35:00|114.51|112.11|115.17|112.77|115.36|112.96|114.41|112.01|0
1689619200000|2023-07-17 18:40:00|115.08|112.68|114.69|112.29|115.17|112.77|114.69|112.29|0
1689619500000|2023-07-17 18:45:00|114.6|112.2|114.69|112.29|114.98|112.58|114.6|112.2|0
1689619800000|2023-07-17 18:50:00|114.6|112.2|114.21|111.81|114.88|112.48|114.21|111.81|0
1689620100000|2023-07-17 18:55:00|114.31|111.91|114.5|112.1|114.59|112.19|114.02|111.62|0
1689620400000|2023-07-17 19:00:00|114.4|112|113.64|111.24|114.4|112|113.64|111.24|0
1689620700000|2023-07-17 19:05:00|113.83|111.43|113.92|111.52|114.02|111.62|113.73|111.33|0
1689621000000|2023-07-17 19:10:00|113.83|111.43|113.35|110.95|113.83|111.43|113.26|110.86|0
1689621300000|2023-07-17 19:15:00|113.45|111.05|111.1|108.7|113.54|111.14|110.55|108.15|0
1689621600000|2023-07-17 19:20:00|110.92|108.52|111.75|109.35|112.69|110.29|110.64|108.24|0
1689621900000|2023-07-17 19:25:00|111.94|109.54|111.94|109.54|112.41|110.01|111.47|109.07|0
1689622200000|2023-07-17 19:30:00|112.13|109.73|114.31|111.91|114.31|111.91|112.13|109.73|0
1689622500000|2023-07-17 19:35:00|114.4|112|114.02|111.62|114.5|112.1|113.74|111.34|0
1689622800000|2023-07-17 19:40:00|113.93|111.53|114.21|111.81|114.3|111.9|113.55|111.15|0
1689623100000|2023-07-17 19:45:00|114.4|112|114.3|111.9|114.49|112.09|113.55|111.15|0
1689623400000|2023-07-17 19:50:00|115.15|112.75|114.39|111.99|115.72|113.32|113.92|111.52|0
1689623700000|2023-07-17 19:55:00|114.58|112.18|116.2|113.8|117.06|114.66|114.39|111.99|0
1689624000000|2023-07-17 20:00:00|116.48|114.08|117.35|114.95|117.44|115.04|116.29|113.89|0
1689624300000|2023-07-17 20:05:00|117.44|115.04|117.73|115.33|117.92|115.52|117.3|114.9|0
1689624600000|2023-07-17 20:10:00|117.83|115.43|117.92|115.52|117.92|115.52|117.68|115.28|0
1689624900000|2023-07-17 20:15:00|118.02|115.22|117.93|115.13|118.12|115.32|117.93|115.13|0
1689625200000|2023-07-17 20:20:00|117.83|115.03|117.54|114.74|117.93|115.13|117.44|114.64|0
1689625500000|2023-07-17 20:25:00|117.59|114.79|117.44|114.64|117.63|114.83|117.44|114.64|0
1689625800000|2023-07-17 20:30:00|117.54|114.74|117.73|114.93|117.73|114.93|117.54|114.74|0
1689626100000|2023-07-17 20:35:00|117.63|114.83|117.63|114.83|117.73|114.93|117.53|114.73|0
1689626400000|2023-07-17 20:40:00|117.72|114.92|117.53|114.73|117.72|114.92|117.53|114.73|0
1689626700000|2023-07-17 20:45:00|117.72|114.92|117.63|114.83|117.72|114.92|117.53|114.73|0
1689627000000|2023-07-17 20:50:00|117.72|114.92|117.62|114.82|117.82|115.02|117.53|114.73|0
1689627300000|2023-07-17 20:55:00|117.58|114.78|117.87|115.07|118.11|115.31|117.58|114.78|0
1689627600000|2023-07-17 21:00:00|117.84|115.04|117.84|115.04|117.9|115.1|117.81|115.01|0
1689627900000|2023-07-17 21:05:00|117.85|115.05|117.85|115.05|117.88|115.08|117.82|115.02|0
1689628200000|2023-07-17 21:10:00|117.87|115.07|117.72|114.92|117.87|115.07|117.71|114.91|0
1689628500000|2023-07-17 21:15:00|117.71|114.91|117.72|114.92|117.73|114.93|117.68|114.88|0
1689628800000|2023-07-17 21:20:00|117.73|114.93|117.7|114.9|117.86|115.06|117.7|114.9|0
1689629100000|2023-07-17 21:25:00|117.66|114.86|117.67|114.87|117.76|114.96|117.55|114.75|0
1689629400000|2023-07-17 21:30:00|117.69|114.89|117.67|114.87|117.69|114.89|117.67|114.87|0
1689629700000|2023-07-17 21:35:00|117.66|114.86|117.63|114.83|117.67|114.87|117.6|114.8|0
1689630300000|2023-07-17 21:45:00|117.62|114.82|117.6|114.8|117.62|114.82|117.6|114.8|0
1689630600000|2023-07-17 21:50:00|117.57|114.77|117.59|114.79|117.6|114.8|117.56|114.76|0
1689630900000|2023-07-17 21:55:00|117.58|114.78|117.55|114.75|117.61|114.81|117.52|114.72|0
1689631200000|2023-07-17 22:00:00|117.65|114.85|117.6|114.8|117.7|114.9|117.41|114.61|0
1689631500000|2023-07-17 22:05:00|117.5|114.7|117.69|114.89|117.69|114.89|117.5|114.7|0
1689631800000|2023-07-17 22:10:00|117.4|114.6|117.31|114.51|117.4|114.6|117.21|114.41|0
1689632100000|2023-07-17 22:15:00|117.26|114.46|117.3|114.5|117.4|114.6|117.21|114.41|0
1689632400000|2023-07-17 22:20:00|117.4|114.6|117.69|114.89|117.79|114.99|117.4|114.6|0
1689633000000|2023-07-17 22:30:00|117.68|114.88|117.68|114.88|117.68|114.88|117.68|114.88|0
1689633300000|2023-07-17 22:35:00|117.78|114.98|118.07|115.27|118.26|115.46|117.68|114.88|0
1689633600000|2023-07-17 22:40:00|117.97|115.17|117.87|115.07|117.97|115.17|117.78|114.98|0
1689633900000|2023-07-17 22:45:00|117.97|115.17|117.97|115.17|117.97|115.17|117.97|115.17|0
1689634200000|2023-07-17 22:50:00|117.87|115.07|117.97|115.17|118.26|115.46|117.87|115.07|0
1689634500000|2023-07-17 22:55:00|117.92|115.12|118.06|115.26|118.11|115.31|117.87|115.07|0
1689634800000|2023-07-17 23:00:00|117.96|115.16|117.96|115.16|118.06|115.26|117.87|115.07|0
1689635100000|2023-07-17 23:05:00|118.06|115.26|118.25|115.45|118.3|115.5|118.06|115.26|0
1689635400000|2023-07-17 23:10:00|118.35|115.55|118.15|115.35|118.35|115.55|118.15|115.35|0
1689635700000|2023-07-17 23:15:00|118.25|115.45|118.15|115.35|118.44|115.64|118.15|115.35|0
1689636000000|2023-07-17 23:20:00|118.1|115.3|118.05|115.25|118.25|115.45|118.05|115.25|0
1689636300000|2023-07-17 23:25:00|118.15|115.35|118.24|115.44|118.25|115.45|118.15|115.35|0
1689636600000|2023-07-17 23:30:00|118.15|115.35|117.66|114.86|118.15|115.35|117.66|114.86|0
1689636900000|2023-07-17 23:35:00|117.76|114.96|117.66|114.86|117.76|114.96|117.66|114.86|0
1689637200000|2023-07-17 23:40:00|117.76|114.96|118.04|115.24|118.05|115.25|117.76|114.96|0
1689637500000|2023-07-17 23:45:00|118|115.2|117.85|115.05|118.04|115.24|117.75|114.95|0
1689637800000|2023-07-17 23:50:00|117.95|115.15|118.14|115.34|118.14|115.34|117.95|115.15|0
1689638100000|2023-07-17 23:55:00|118.23|115.43|118.43|115.63|118.43|115.63|118.14|115.34|0
1689638400000|2023-07-18 00:00:00|118.33|115.53|117.94|115.14|118.43|115.63|117.94|115.14|0
1689638700000|2023-07-18 00:05:00|117.84|115.04|118.42|115.62|118.42|115.62|117.75|114.95|0
1689639000000|2023-07-18 00:10:00|118.33|115.53|117.84|115.04|118.33|115.53|117.84|115.04|0
1689639300000|2023-07-18 00:15:00|117.74|114.94|117.74|114.94|118.03|115.23|117.74|114.94|0
1689639600000|2023-07-18 00:20:00|117.84|115.04|117.74|114.94|117.89|115.09|117.55|114.75|0
1689639900000|2023-07-18 00:25:00|117.69|114.89|117.93|115.13|118.13|115.33|117.64|114.84|0
1689640200000|2023-07-18 00:30:00|118.03|115.23|117.93|115.13|118.03|115.23|117.83|115.03|0
1689640500000|2023-07-18 00:35:00|118.03|115.23|117.93|115.13|118.03|115.23|117.83|115.03|0
1689640800000|2023-07-18 00:40:00|118.02|115.22|117.93|115.13|118.12|115.32|117.93|115.13|0
1689641100000|2023-07-18 00:45:00|117.83|115.03|117.64|114.84|117.93|115.13|117.64|114.84|0
1689641400000|2023-07-18 00:50:00|117.69|114.89|117.44|114.64|117.83|115.03|117.44|114.64|0
1689641700000|2023-07-18 00:55:00|117.54|114.74|117.63|114.83|117.73|114.93|117.44|114.64|0
1689642000000|2023-07-18 01:00:00|117.73|114.93|117.63|114.83|117.92|115.12|117.63|114.83|0
1689642300000|2023-07-18 01:05:00|117.53|114.73|117.53|114.73|117.73|114.93|117.44|114.64|0
1689642600000|2023-07-18 01:10:00|117.58|114.78|117.39|114.59|117.58|114.78|117.24|114.44|0
1689642900000|2023-07-18 01:15:00|117.34|114.54|117.14|114.34|117.43|114.63|116.95|114.15|0
1689643200000|2023-07-18 01:20:00|117.24|114.44|117.05|114.25|117.34|114.54|116.95|114.15|0
1689643500000|2023-07-18 01:25:00|116.95|114.15|116.9|114.1|117.14|114.34|116.85|114.05|0
1689643800000|2023-07-18 01:30:00|116.95|114.15|117.14|114.34|117.33|114.53|116.85|114.05|0
1689644100000|2023-07-18 01:35:00|117.23|114.43|118|115.2|118|115.2|117.23|114.43|0
1689644400000|2023-07-18 01:40:00|118.1|115.3|118.78|115.98|118.87|116.07|118.1|115.3|0
1689644700000|2023-07-18 01:45:00|118.87|116.07|118.48|115.68|118.97|116.17|118.48|115.68|0
1689645000000|2023-07-18 01:50:00|118.58|115.78|118.19|115.39|118.58|115.78|118.09|115.29|0
1689645300000|2023-07-18 01:55:00|118.24|115.44|118.09|115.29|118.38|115.58|118.09|115.29|0
1689645600000|2023-07-18 02:00:00|118.19|115.39|118.28|115.48|118.48|115.68|118.19|115.39|0
1689645900000|2023-07-18 02:05:00|118.38|115.58|118.38|115.58|118.57|115.77|118.28|115.48|0
1689646200000|2023-07-18 02:10:00|118.43|115.63|118.38|115.58|118.57|115.77|118.28|115.48|0
1689646500000|2023-07-18 02:15:00|118.47|115.67|118.18|115.38|118.47|115.67|118.18|115.38|0
1689646800000|2023-07-18 02:20:00|118.09|115.29|118.28|115.48|118.28|115.48|118.09|115.29|0
1689647100000|2023-07-18 02:25:00|118.18|115.38|118.18|115.38|118.37|115.57|118.18|115.38|0
1689647400000|2023-07-18 02:30:00|118.28|115.48|118.18|115.38|118.28|115.48|118.08|115.28|0
1689647700000|2023-07-18 02:35:00|118.13|115.33|118.18|115.38|118.27|115.47|118.08|115.28|0
1689648000000|2023-07-18 02:40:00|118.17|115.37|118.17|115.37|118.37|115.57|117.98|115.18|0
1689648300000|2023-07-18 02:45:00|118.27|115.47|118.36|115.56|118.37|115.57|118.17|115.37|0
1689648600000|2023-07-18 02:50:00|118.42|115.62|118.07|115.27|118.46|115.66|118.07|115.27|0
1689648900000|2023-07-18 02:55:00|117.98|115.18|118.17|115.37|118.17|115.37|117.98|115.18|0
1689649200000|2023-07-18 03:00:00|118.07|115.27|118.17|115.37|118.26|115.46|118.07|115.27|0
1689649500000|2023-07-18 03:05:00|118.07|115.27|117.87|115.07|118.17|115.37|117.78|114.98|0
1689649800000|2023-07-18 03:10:00|117.97|115.17|117.87|115.07|118.07|115.27|117.87|115.07|0
1689650100000|2023-07-18 03:15:00|117.97|115.17|117.77|114.97|117.97|115.17|117.77|114.97|0
1689650400000|2023-07-18 03:20:00|117.87|115.07|117.58|114.78|117.87|115.07|117.58|114.78|0
1689650700000|2023-07-18 03:25:00|117.48|114.68|117.48|114.68|117.58|114.78|117.39|114.59|0
1689651000000|2023-07-18 03:30:00|117.44|114.64|117.58|114.78|117.58|114.78|117.39|114.59|0
1689651300000|2023-07-18 03:35:00|117.67|114.87|117.67|114.87|117.77|114.97|117.57|114.77|0
1689651600000|2023-07-18 03:40:00|117.77|114.97|117.86|115.06|117.86|115.06|117.77|114.97|0
1689651900000|2023-07-18 03:45:00|117.82|115.02|117.76|114.96|117.96|115.16|117.76|114.96|0
1689652200000|2023-07-18 03:50:00|117.86|115.06|117.86|115.06|117.86|115.06|117.76|114.96|0
1689652500000|2023-07-18 03:55:00|117.95|115.15|117.95|115.15|118.05|115.25|117.86|115.06|0
1689652800000|2023-07-18 04:00:00|117.86|115.06|117.95|115.15|118.05|115.25|117.86|115.06|0
1689653100000|2023-07-18 04:05:00|117.85|115.05|118.05|115.25|118.14|115.34|117.85|115.05|0
1689653400000|2023-07-18 04:10:00|117.95|115.15|117.85|115.05|118.05|115.25|117.85|115.05|0
1689653700000|2023-07-18 04:15:00|117.95|115.15|117.85|115.05|117.95|115.15|117.85|115.05|0
1689654000000|2023-07-18 04:20:00|117.95|115.15|117.85|115.05|117.95|115.15|117.85|115.05|0
1689654300000|2023-07-18 04:25:00|117.75|114.95|117.85|115.05|117.94|115.14|117.75|114.95|0
1689654600000|2023-07-18 04:30:00|117.94|115.14|117.84|115.04|117.94|115.14|117.84|115.04|0
1689654900000|2023-07-18 04:35:00|117.94|115.14|117.84|115.04|117.94|115.14|117.84|115.04|0
1689655200000|2023-07-18 04:40:00|117.94|115.14|117.74|114.94|117.94|115.14|117.74|114.94|0
1689655500000|2023-07-18 04:45:00|117.79|114.99|117.74|114.94|117.84|115.04|117.74|114.94|0
1689655800000|2023-07-18 04:50:00|117.65|114.85|117.64|114.84|117.65|114.85|117.55|114.75|0
1689656100000|2023-07-18 04:55:00|117.55|114.75|117.45|114.65|117.55|114.75|117.45|114.65|0
1689656400000|2023-07-18 05:00:00|117.55|114.75|117.45|114.65|117.64|114.84|117.26|114.46|0
1689656700000|2023-07-18 05:05:00|117.35|114.55|117.35|114.55|117.45|114.65|117.25|114.45|0
1689657000000|2023-07-18 05:10:00|117.25|114.45|117.25|114.45|117.35|114.55|116.96|114.16|0
1689657300000|2023-07-18 05:15:00|117.16|114.36|117.35|114.55|117.44|114.64|117.16|114.36|0
1689657600000|2023-07-18 05:20:00|117.44|114.64|116.96|114.16|117.44|114.64|116.96|114.16|0
1689657900000|2023-07-18 05:25:00|117.06|114.26|117.15|114.35|117.15|114.35|116.77|113.97|0
1689658200000|2023-07-18 05:30:00|117.25|114.45|117.05|114.25|117.25|114.45|116.96|114.16|0
1689658500000|2023-07-18 05:35:00|116.96|114.16|116.95|114.15|117.05|114.25|116.95|114.15|0
1689658800000|2023-07-18 05:40:00|116.91|114.11|116.66|113.86|116.95|114.15|116.66|113.86|0
1689659100000|2023-07-18 05:45:00|116.57|113.77|116.47|113.67|116.57|113.77|116.38|113.58|0
1689659400000|2023-07-18 05:50:00|116.57|113.77|116.95|114.15|116.95|114.15|116.57|113.77|0
1689659700000|2023-07-18 05:55:00|117.04|114.24|116.76|113.96|117.04|114.24|116.66|113.86|0
1689660000000|2023-07-18 06:00:00|116.85|114.05|117.04|114.24|117.04|114.24|116.75|113.95|0
1689660300000|2023-07-18 06:05:00|116.84|114.44|117.13|114.73|117.13|114.73|116.74|114.34|0
1689660600000|2023-07-18 06:10:00|117.18|114.78|117.22|114.82|117.32|114.92|117.13|114.73|0
1689660900000|2023-07-18 06:15:00|117.18|114.78|117.22|114.82|117.32|114.92|117.12|114.72|0
1689661200000|2023-07-18 06:20:00|117.32|114.92|116.74|114.34|117.32|114.92|116.74|114.34|0
1689661500000|2023-07-18 06:25:00|116.83|114.43|116.74|114.34|116.93|114.53|116.74|114.34|0
1689661800000|2023-07-18 06:30:00|116.79|114.39|116.83|114.43|116.93|114.53|116.74|114.34|0
1689662100000|2023-07-18 06:35:00|116.93|114.53|116.92|114.52|117.07|114.67|116.92|114.52|0
1689662400000|2023-07-18 06:40:00|117.02|114.62|117.02|114.62|117.12|114.72|116.92|114.52|0
1689662700000|2023-07-18 06:45:00|116.97|114.57|117.02|114.62|117.21|114.81|116.92|114.52|0
1689663000000|2023-07-18 06:50:00|117.11|114.71|117.11|114.71|117.3|114.9|117.07|114.67|0
1689663300000|2023-07-18 06:55:00|117.21|114.81|116.82|114.42|117.21|114.81|116.73|114.33|0
1689663600000|2023-07-18 07:00:00|116.87|114.47|116.82|114.42|117.3|114.9|116.82|114.42|0
1689663900000|2023-07-18 07:05:00|116.92|114.52|116.72|114.32|117.16|114.76|116.34|113.94|0
1689664200000|2023-07-18 07:10:00|116.91|114.51|116.82|114.42|117.3|114.9|116.72|114.32|0
1689664500000|2023-07-18 07:15:00|116.72|114.32|116.58|114.18|117.1|114.7|116.58|114.18|0
1689664800000|2023-07-18 07:20:00|116.62|114.22|116.61|114.21|116.71|114.31|115.58|113.18|0
1689665100000|2023-07-18 07:25:00|116.71|114.31|117.09|114.69|117.09|114.69|116.61|114.21|0
1689665400000|2023-07-18 07:30:00|116.9|114.5|117.28|114.88|117.38|114.98|116.8|114.4|0
1689665700000|2023-07-18 07:35:00|117.18|114.78|117.57|115.17|117.86|115.46|117.18|114.78|0
1689666000000|2023-07-18 07:40:00|117.66|115.26|117.47|115.07|117.76|115.36|117.28|114.88|0
1689666300000|2023-07-18 07:45:00|117.37|114.97|116.99|114.59|117.47|115.07|116.99|114.59|0
1689666600000|2023-07-18 07:50:00|117.08|114.68|116.12|113.72|117.08|114.68|116.03|113.63|0
1689666900000|2023-07-18 07:55:00|116.03|113.63|116.31|113.91|116.31|113.91|115.64|113.24|0
1689667200000|2023-07-18 08:00:00|116.41|114.01|116.02|113.62|116.5|114.1|115.74|113.34|0
1689667500000|2023-07-18 08:05:00|115.93|113.53|115.92|113.52|116.02|113.62|115.54|113.14|0
1689667800000|2023-07-18 08:10:00|115.83|113.43|115.83|113.43|115.97|113.57|115.73|113.33|0
1689668100000|2023-07-18 08:15:00|115.73|113.33|116.11|113.71|116.4|114|115.73|113.33|0
1689668400000|2023-07-18 08:20:00|116.02|113.62|116.11|113.71|116.3|113.9|115.92|113.52|0
1689668700000|2023-07-18 08:25:00|116.01|113.61|115.82|113.42|116.11|113.71|115.82|113.42|0
1689669000000|2023-07-18 08:30:00|115.92|113.52|115.53|113.13|115.92|113.52|115.34|112.94|0
1689669300000|2023-07-18 08:35:00|115.63|113.23|116.01|113.61|116.1|113.7|115.63|113.23|0
1689669600000|2023-07-18 08:40:00|116.1|113.7|116.29|113.89|116.39|113.99|116.01|113.61|0
1689669900000|2023-07-18 08:45:00|116.2|113.8|116.58|114.18|116.68|114.28|116.2|113.8|0
1689670200000|2023-07-18 08:50:00|116.63|114.23|117.25|114.85|117.54|115.14|116.63|114.23|0
1689670500000|2023-07-18 08:55:00|117.3|114.9|116.86|114.46|117.35|114.95|116.86|114.46|0
1689670800000|2023-07-18 09:00:00|116.77|114.37|116.57|114.17|116.86|114.46|116.48|114.08|0
1689671100000|2023-07-18 09:05:00|116.67|114.27|116.76|114.36|116.77|114.37|116.57|114.17|0
1689671400000|2023-07-18 09:10:00|116.67|114.27|116.76|114.36|116.95|114.55|116.48|114.08|0
1689671700000|2023-07-18 09:15:00|116.86|114.46|116.28|113.88|116.86|114.46|116.19|113.79|0
1689672000000|2023-07-18 09:20:00|116.19|113.79|116.38|113.98|116.47|114.07|116.09|113.69|0
1689672300000|2023-07-18 09:25:00|116.47|114.07|116.57|114.17|116.57|114.17|116.37|113.97|0
1689672600000|2023-07-18 09:30:00|116.47|114.07|116.18|113.78|116.47|114.07|115.99|113.59|0
1689672900000|2023-07-18 09:35:00|116.08|113.68|115.89|113.49|116.28|113.88|115.89|113.49|0
1689673200000|2023-07-18 09:40:00|115.8|113.4|115.6|113.2|115.89|113.49|115.41|113.01|0
1689673500000|2023-07-18 09:45:00|115.7|113.3|115.89|113.49|115.89|113.49|115.7|113.3|0
1689673800000|2023-07-18 09:50:00|115.84|113.44|115.79|113.39|115.98|113.58|115.7|113.3|0
1689674100000|2023-07-18 09:55:00|115.75|113.35|115.79|113.39|115.89|113.49|115.69|113.29|0
1689674400000|2023-07-18 10:00:00|115.69|113.29|115.69|113.29|115.79|113.39|115.41|113.01|0
1689674700000|2023-07-18 10:05:00|115.74|113.34|115.88|113.48|115.98|113.58|115.69|113.29|0
1689675000000|2023-07-18 10:10:00|115.98|113.58|116.17|113.77|116.17|113.77|115.79|113.39|0
1689675300000|2023-07-18 10:15:00|116.07|113.67|116.16|113.76|116.26|113.86|115.97|113.57|0
1689675600000|2023-07-18 10:20:00|116.07|113.67|116.26|113.86|116.26|113.86|116.07|113.67|0
1689675900000|2023-07-18 10:25:00|116.35|113.95|116.45|114.05|116.45|114.05|116.35|113.95|0
1689676200000|2023-07-18 10:30:00|116.54|114.14|116.83|114.43|116.93|114.53|116.35|113.95|0
1689676500000|2023-07-18 10:35:00|117.02|114.62|116.92|114.52|117.21|114.81|116.92|114.52|0
1689676800000|2023-07-18 10:40:00|116.83|114.43|116.44|114.04|116.92|114.52|116.44|114.04|0
1689677100000|2023-07-18 10:45:00|116.54|114.14|117.11|114.71|117.11|114.71|116.44|114.04|0
1689677400000|2023-07-18 10:50:00|117.21|114.81|117.21|114.81|117.4|115|117.11|114.71|0
1689677700000|2023-07-18 10:55:00|117.11|114.71|116.82|114.42|117.21|114.81|116.72|114.32|0
1689678000000|2023-07-18 11:00:00|116.92|114.52|116.63|114.23|116.92|114.52|116.44|114.04|0
1689678300000|2023-07-18 11:05:00|116.53|114.13|116.91|114.51|116.91|114.51|116.43|114.03|0
1689678600000|2023-07-18 11:10:00|117.01|114.61|117.01|114.61|117.1|114.7|116.91|114.51|0
1689678900000|2023-07-18 11:15:00|116.91|114.51|116.53|114.13|117.01|114.61|116.53|114.13|0
1689679200000|2023-07-18 11:20:00|116.58|114.18|116.81|114.41|116.81|114.41|116.52|114.12|0
1689679500000|2023-07-18 11:25:00|116.91|114.51|116.81|114.41|117|114.6|116.71|114.31|0
1689679800000|2023-07-18 11:30:00|116.91|114.51|117.19|114.79|117.19|114.79|116.52|114.12|0
1689680100000|2023-07-18 11:35:00|117.29|114.89|117.58|115.18|117.67|115.27|117.1|114.7|0
1689680400000|2023-07-18 11:40:00|117.48|115.08|117.29|114.89|117.58|115.18|117.29|114.89|0
1689680700000|2023-07-18 11:45:00|117.19|114.79|117.19|114.79|117.28|114.88|117.19|114.79|0
1689681000000|2023-07-18 11:50:00|117.09|114.69|117.09|114.69|117.19|114.79|117.09|114.69|0
1689681300000|2023-07-18 11:55:00|117.19|114.79|117.09|114.69|117.28|114.88|116.9|114.5|0
1689681600000|2023-07-18 12:00:00|116.99|114.59|117.18|114.78|117.38|114.98|116.99|114.59|0
1689681900000|2023-07-18 12:05:00|117.14|114.74|116.99|114.59|117.28|114.88|116.99|114.59|0
1689682200000|2023-07-18 12:10:00|117.04|114.64|117.37|114.97|117.66|115.26|117.04|114.64|0
1689682500000|2023-07-18 12:15:00|117.47|115.07|117.27|114.87|117.56|115.16|117.08|114.68|0
1689682800000|2023-07-18 12:20:00|117.18|114.78|117.27|114.87|117.47|115.07|117.08|114.68|0
1689683100000|2023-07-18 12:25:00|117.22|114.82|117.08|114.68|117.22|114.82|116.88|114.48|0
1689683400000|2023-07-18 12:30:00|116.98|114.58|117.85|115.45|118.23|115.83|116.5|114.1|0
1689683700000|2023-07-18 12:35:00|118.04|115.64|117.65|115.25|118.23|115.83|116.98|114.58|0
1689684000000|2023-07-18 12:40:00|117.75|115.35|119.01|116.61|119.1|116.7|117.26|114.86|0
1689684300000|2023-07-18 12:45:00|119.1|116.7|118.23|115.83|119.3|116.9|118.13|115.73|0
1689684600000|2023-07-18 12:50:00|118.13|115.73|118.81|116.41|118.81|116.41|117.94|115.54|0
1689684900000|2023-07-18 12:55:00|118.71|116.31|118.13|115.73|119.1|116.7|118.13|115.73|0
1689685200000|2023-07-18 13:00:00|117.93|115.53|118.03|115.63|118.61|116.21|117.93|115.53|0
1689685500000|2023-07-18 13:05:00|117.93|115.53|116.24|113.84|118.12|115.72|116.24|113.84|0
1689685800000|2023-07-18 13:10:00|116.15|113.75|116.44|114.04|116.53|114.13|116.05|113.65|0
1689686100000|2023-07-18 13:15:00|116.34|113.94|116.34|113.94|116.63|114.23|116.05|113.65|0
1689686400000|2023-07-18 13:20:00|116.43|114.03|115.85|113.45|116.82|114.42|115.76|113.36|0
1689686700000|2023-07-18 13:25:00|115.95|113.55|115.95|113.55|116.53|114.13|115.66|113.26|0
1689687000000|2023-07-18 13:30:00|115.76|113.36|117.05|114.65|118.74|116.34|115.76|113.36|0
1689687300000|2023-07-18 13:35:00|116.96|114.56|116.57|114.17|117.44|115.04|115.8|113.4|0
1689687600000|2023-07-18 13:40:00|116.47|114.07|114.56|112.16|116.57|114.17|114.08|111.68|0
1689687900000|2023-07-18 13:45:00|114.46|112.06|114.18|111.78|114.46|112.06|113.52|111.12|0
1689688200000|2023-07-18 13:50:00|114.08|111.68|114.36|111.96|115.32|112.92|113.89|111.49|0
1689688500000|2023-07-18 13:55:00|114.27|111.87|112.66|110.26|114.36|111.96|112.66|110.26|0
1689688800000|2023-07-18 14:00:00|112.57|110.17|112.1|109.7|112.66|110.26|111.91|109.51|0
1689689100000|2023-07-18 14:05:00|112.19|109.79|111.82|109.42|112.29|109.89|111.54|109.14|0
1689689400000|2023-07-18 14:10:00|111.91|109.51|112|109.6|112.47|110.07|111.54|109.14|0
1689689700000|2023-07-18 14:15:00|111.91|109.51|112.09|109.69|112.47|110.07|111.63|109.23|0
1689690000000|2023-07-18 14:20:00|112.19|109.79|112.09|109.69|112.66|110.26|111.81|109.41|0
1689690300000|2023-07-18 14:25:00|112.19|109.79|112.28|109.88|112.75|110.35|112.09|109.69|0
1689690600000|2023-07-18 14:30:00|112.18|109.78|112.65|110.25|113.22|110.82|111.9|109.5|0
1689690900000|2023-07-18 14:35:00|112.56|110.16|111.81|109.41|112.65|110.25|111.81|109.41|0
1689691200000|2023-07-18 14:40:00|111.62|109.22|111.15|108.75|111.71|109.31|111.06|108.66|0
1689691500000|2023-07-18 14:45:00|111.25|108.85|109.67|107.27|111.25|108.85|109.67|107.27|0
1689691800000|2023-07-18 14:50:00|109.76|107.36|110.22|107.82|110.5|108.1|109.67|107.27|0
1689692100000|2023-07-18 14:55:00|110.31|107.91|109.85|107.45|110.59|108.19|109.85|107.45|0
1689692400000|2023-07-18 15:00:00|109.58|107.18|108.75|106.35|109.76|107.36|108.75|106.35|0
1689692700000|2023-07-18 15:05:00|108.84|106.44|108.75|106.35|109.21|106.81|108.56|106.16|0
1689693000000|2023-07-18 15:10:00|108.66|106.26|112.39|109.99|112.57|110.17|108.66|106.26|0
1689693300000|2023-07-18 15:15:00|112.29|109.89|111.18|108.78|112.39|109.99|110.99|108.59|0
1689693600000|2023-07-18 15:20:00|111.27|108.87|111.17|108.77|111.45|109.05|111.08|108.68|0
1689693900000|2023-07-18 15:25:00|111.27|108.87|111.82|109.42|112|109.6|111.27|108.87|0
1689694200000|2023-07-18 15:30:00|111.91|109.51|111.16|108.76|112.37|109.97|110.88|108.48|0
1689694500000|2023-07-18 15:35:00|111.25|108.85|110.24|107.84|111.34|108.94|110.15|107.75|0
1689694800000|2023-07-18 15:40:00|110.33|107.93|109.87|107.47|110.42|108.02|109.32|106.92|0
1689695100000|2023-07-18 15:45:00|109.78|107.38|107.41|105.01|109.78|107.38|107.32|104.92|0
1689695400000|2023-07-18 15:50:00|107.32|104.92|107.77|105.37|108.14|105.74|106.87|104.47|0
1689695700000|2023-07-18 15:55:00|107.86|105.46|107.59|105.19|107.95|105.55|107.5|105.1|0
1689696000000|2023-07-18 16:00:00|107.5|105.1|108|105.6|108.31|105.91|107.32|104.92|0
1689696300000|2023-07-18 16:05:00|107.95|105.55|108.22|105.82|108.86|106.46|107.86|105.46|0
1689696600000|2023-07-18 16:10:00|108.31|105.91|108.67|106.27|108.95|106.55|108.22|105.82|0
1689696900000|2023-07-18 16:15:00|108.76|106.36|108.31|105.91|108.85|106.45|108.22|105.82|0
1689697200000|2023-07-18 16:20:00|108.22|105.82|110.31|107.91|110.31|107.91|108.13|105.73|0
1689697500000|2023-07-18 16:25:00|110.22|107.82|108.39|105.99|110.22|107.82|108.39|105.99|0
1689697800000|2023-07-18 16:30:00|108.49|106.09|108.3|105.9|108.94|106.54|108.21|105.81|0
1689698100000|2023-07-18 16:35:00|108.21|105.81|108.12|105.72|108.48|106.08|107.85|105.45|0
1689698400000|2023-07-18 16:40:00|108.03|105.63|108.21|105.81|108.57|106.17|107.85|105.45|0
1689698700000|2023-07-18 16:45:00|108.12|105.72|108.57|106.17|109.02|106.62|108.12|105.72|0
1689699000000|2023-07-18 16:50:00|108.48|106.08|108.66|106.26|108.93|106.53|108.3|105.9|0
1689699300000|2023-07-18 16:55:00|108.75|106.35|108.84|106.44|109.11|106.71|108.48|106.08|0
1689699600000|2023-07-18 17:00:00|108.93|106.53|108.2|105.8|108.93|106.53|108.02|105.62|0
1689699900000|2023-07-18 17:05:00|108.11|105.71|107.57|105.17|108.11|105.71|107.57|105.17|0
1689700200000|2023-07-18 17:10:00|107.66|105.26|107.2|104.8|107.66|105.26|107.12|104.72|0
1689700500000|2023-07-18 17:15:00|107.11|104.71|107.56|105.16|107.65|105.25|106.85|104.45|0
1689700800000|2023-07-18 17:20:00|107.52|105.12|107.92|105.52|108.19|105.79|107.47|105.07|0
1689701100000|2023-07-18 17:25:00|107.83|105.43|107.56|105.16|108.01|105.61|107.56|105.16|0
1689701400000|2023-07-18 17:30:00|107.47|105.07|107.2|104.8|107.74|105.34|107.11|104.71|0
1689701700000|2023-07-18 17:35:00|107.29|104.89|107.2|104.8|107.65|105.25|107.2|104.8|0
1689702000000|2023-07-18 17:40:00|107.11|104.71|107.19|104.79|107.28|104.88|106.66|104.26|0
1689702300000|2023-07-18 17:45:00|107.28|104.88|106.74|104.34|107.55|105.15|106.65|104.25|0
1689702600000|2023-07-18 17:50:00|106.7|104.3|106.65|104.25|107.1|104.7|106.65|104.25|0
1689702900000|2023-07-18 17:55:00|106.74|104.34|106.47|104.07|106.83|104.43|106.38|103.98|0
1689703200000|2023-07-18 18:00:00|106.74|104.34|105.76|103.36|106.74|104.34|105.76|103.36|0
1689703500000|2023-07-18 18:05:00|105.67|103.27|105.22|102.82|105.76|103.36|105.13|102.73|0
1689703800000|2023-07-18 18:10:00|105.13|102.73|104.95|102.55|105.31|102.91|104.95|102.55|0
1689704100000|2023-07-18 18:15:00|104.86|102.46|105.04|102.64|105.31|102.91|104.86|102.46|0
1689704400000|2023-07-18 18:20:00|104.95|102.55|105.26|102.86|105.35|102.95|103.8|101.4|0
1689704700000|2023-07-18 18:25:00|105.17|102.77|104.82|102.42|105.79|103.39|104.73|102.33|0
1689705000000|2023-07-18 18:30:00|104.73|102.33|105.52|103.12|105.52|103.12|104.38|101.98|0
1689705300000|2023-07-18 18:35:00|105.61|103.21|106.05|103.65|106.23|103.83|105.61|103.21|0
1689705600000|2023-07-18 18:40:00|106.14|103.74|105.6|103.2|106.67|104.27|105.6|103.2|0
1689705900000|2023-07-18 18:45:00|105.52|103.12|104.72|102.32|105.6|103.2|104.63|102.23|0
1689706200000|2023-07-18 18:50:00|104.81|102.41|105.25|102.85|105.34|102.94|104.72|102.32|0
1689706500000|2023-07-18 18:55:00|105.16|102.76|105.33|102.93|105.34|102.94|105.07|102.67|0
1689706800000|2023-07-18 19:00:00|105.25|102.85|105.24|102.84|106.4|104|105.24|102.84|0
1689707100000|2023-07-18 19:05:00|105.33|102.93|104.98|102.58|105.33|102.93|104.76|102.36|0
1689707400000|2023-07-18 19:10:00|104.89|102.49|103.75|101.35|104.98|102.58|103.66|101.26|0
1689707700000|2023-07-18 19:15:00|103.66|101.26|104.24|101.84|106|103.6|103.05|100.65|0
1689708000000|2023-07-18 19:20:00|104.15|101.75|104.06|101.66|104.94|102.54|104.06|101.66|0
1689708300000|2023-07-18 19:25:00|103.97|101.57|104.76|102.36|104.76|102.36|103.97|101.57|0
1689708600000|2023-07-18 19:30:00|104.93|102.53|105.11|102.71|105.81|103.41|104.58|102.18|0
1689708900000|2023-07-18 19:35:00|105.2|102.8|104.93|102.53|105.55|103.15|104.84|102.44|0
1689709200000|2023-07-18 19:40:00|104.84|102.44|104.84|102.44|104.93|102.53|104.49|102.09|0
1689709500000|2023-07-18 19:45:00|104.75|102.35|104.14|101.74|105.28|102.88|103.62|101.22|0
1689709800000|2023-07-18 19:50:00|103.88|101.48|104.92|102.52|105.37|102.97|103.62|101.22|0
1689710100000|2023-07-18 19:55:00|105.01|102.61|105.89|103.49|106.07|103.67|105.01|102.61|0
1689710400000|2023-07-18 20:00:00|105.63|103.23|106.86|104.46|106.86|104.46|105.63|103.23|0
1689710700000|2023-07-18 20:05:00|106.95|104.55|106.95|104.55|107.04|104.64|106.42|104.02|0
1689711000000|2023-07-18 20:10:00|107|104.6|106.86|104.46|107.31|104.91|106.86|104.46|0
1689711300000|2023-07-18 20:15:00|107.33|104.53|106.97|104.17|107.33|104.53|106.88|104.08|0
1689711600000|2023-07-18 20:20:00|106.88|104.08|107.41|104.61|107.41|104.61|106.79|103.99|0
1689711900000|2023-07-18 20:25:00|107.32|104.52|107.14|104.34|107.5|104.7|107.14|104.34|0
1689712200000|2023-07-18 20:30:00|107.23|104.43|107.23|104.43|107.32|104.52|107.14|104.34|0
1689712500000|2023-07-18 20:35:00|107.32|104.52|107.32|104.52|107.32|104.52|107.19|104.39|0
1689712800000|2023-07-18 20:40:00|107.23|104.43|107.14|104.34|107.32|104.52|107.14|104.34|0
1689713100000|2023-07-18 20:45:00|107.32|104.52|107.23|104.43|107.32|104.52|107.23|104.43|0
1689713400000|2023-07-18 20:50:00|107.22|104.42|107.13|104.33|107.22|104.42|106.96|104.16|0
1689713700000|2023-07-18 20:55:00|107.22|104.42|107.62|104.82|107.62|104.82|107.13|104.33|0
1689714000000|2023-07-18 21:00:00|107.52|104.72|107.54|104.74|107.59|104.79|107.45|104.65|0
1689714300000|2023-07-18 21:05:00|107.53|104.73|107.61|104.81|107.63|104.83|107.53|104.73|0
1689714600000|2023-07-18 21:10:00|107.58|104.78|107.57|104.77|107.58|104.78|107.57|104.77|0
1689714900000|2023-07-18 21:15:00|107.56|104.76|107.56|104.76|107.56|104.76|107.56|104.76|0
1689715200000|2023-07-18 21:20:00|107.66|104.86|107.62|104.82|107.66|104.86|107.52|104.72|0
1689715500000|2023-07-18 21:25:00|107.54|104.74|107.69|104.89|107.69|104.89|107.52|104.72|0
1689715800000|2023-07-18 21:30:00|107.57|104.77|107.62|104.82|107.62|104.82|107.57|104.77|0
1689716100000|2023-07-18 21:35:00|107.58|104.78|107.58|104.78|107.62|104.82|107.58|104.78|0
1689716400000|2023-07-18 21:40:00|107.56|104.76|107.52|104.72|107.57|104.77|107.52|104.72|0
1689716700000|2023-07-18 21:45:00|107.53|104.73|107.55|104.75|107.57|104.77|107.53|104.73|0
1689717000000|2023-07-18 21:50:00|107.57|104.77|107.57|104.77|107.57|104.77|107.57|104.77|0
1689717300000|2023-07-18 21:55:00|107.59|104.79|107.66|104.86|107.68|104.88|107.59|104.79|0
1689717600000|2023-07-18 22:00:00|107.69|104.89|106.75|103.95|107.78|104.98|106.75|103.95|0
1689717900000|2023-07-18 22:05:00|106.67|103.87|106.84|104.04|106.84|104.04|106.58|103.78|0
1689718200000|2023-07-18 22:10:00|106.8|104|106.75|103.95|106.8|104|106.49|103.69|0
1689718500000|2023-07-18 22:15:00|106.71|103.91|106.66|103.86|106.75|103.95|106.48|103.68|0
1689718800000|2023-07-18 22:20:00|106.57|103.77|106.75|103.95|106.75|103.95|106.57|103.77|0
1689719100000|2023-07-18 22:25:00|106.84|104.04|106.74|103.94|106.92|104.12|106.66|103.86|0
1689719400000|2023-07-18 22:30:00|106.66|103.86|106.74|103.94|106.83|104.03|106.66|103.86|0
1689719700000|2023-07-18 22:35:00|106.83|104.03|106.83|104.03|106.92|104.12|106.83|104.03|0
1689720000000|2023-07-18 22:40:00|106.65|103.85|106.83|104.03|106.83|104.03|106.56|103.76|0
1689720300000|2023-07-18 22:45:00|106.79|103.99|106.83|104.03|106.83|104.03|106.65|103.85|0
1689720600000|2023-07-18 22:50:00|106.92|104.12|106.91|104.11|107|104.2|106.82|104.02|0
1689721200000|2023-07-18 23:00:00|106.87|104.07|106.47|103.67|106.87|104.07|106.38|103.58|0
1689721500000|2023-07-18 23:05:00|106.51|103.71|106.64|103.84|106.64|103.84|106.47|103.67|0
1689721800000|2023-07-18 23:10:00|106.55|103.75|106.37|103.57|106.64|103.84|106.37|103.57|0
1689722100000|2023-07-18 23:15:00|106.29|103.49|106.37|103.57|106.46|103.66|106.28|103.48|0
1689722400000|2023-07-18 23:20:00|106.42|103.62|106.55|103.75|106.55|103.75|106.42|103.62|0
1689722700000|2023-07-18 23:25:00|106.46|103.66|106.46|103.66|106.55|103.75|106.46|103.66|0
1689723000000|2023-07-18 23:30:00|106.55|103.75|106.54|103.74|106.63|103.83|106.54|103.74|0
1689723300000|2023-07-18 23:35:00|106.63|103.83|106.63|103.83|106.63|103.83|106.54|103.74|0
1689723600000|2023-07-18 23:40:00|106.54|103.74|106.45|103.65|106.63|103.83|106.45|103.65|0
1689723900000|2023-07-18 23:45:00|106.54|103.74|106.27|103.47|106.54|103.74|106.27|103.47|0
1689724200000|2023-07-18 23:50:00|106.18|103.38|106.36|103.56|106.36|103.56|106.1|103.3|0
1689724500000|2023-07-18 23:55:00|106.27|103.47|106.54|103.74|106.63|103.83|106.27|103.47|0
1689724800000|2023-07-19 00:00:00|106.62|103.82|106.62|103.82|106.98|104.18|106.53|103.73|0
1689725100000|2023-07-19 00:05:00|106.53|103.73|106.89|104.09|106.89|104.09|106.53|103.73|0
1689725400000|2023-07-19 00:10:00|106.8|104|106.8|104|106.89|104.09|106.71|103.91|0
1689725700000|2023-07-19 00:15:00|106.71|103.91|106.79|103.99|106.8|104|106.62|103.82|0
1689726000000|2023-07-19 00:20:00|106.71|103.91|106.53|103.73|106.79|103.99|106.53|103.73|0
1689726300000|2023-07-19 00:25:00|106.61|103.81|106.52|103.72|106.61|103.81|106.44|103.64|0
1689726600000|2023-07-19 00:30:00|106.61|103.81|106.88|104.08|106.97|104.17|106.35|103.55|0
1689726900000|2023-07-19 00:35:00|106.83|104.03|106.79|103.99|106.88|104.08|106.61|103.81|0
1689727200000|2023-07-19 00:40:00|106.7|103.9|106.7|103.9|107.05|104.25|106.7|103.9|0
1689727500000|2023-07-19 00:45:00|106.79|103.99|106.78|103.98|106.87|104.07|106.7|103.9|0
1689727800000|2023-07-19 00:50:00|106.69|103.89|106.69|103.89|106.87|104.07|106.6|103.8|0
1689728100000|2023-07-19 00:55:00|106.6|103.8|106.6|103.8|106.69|103.89|106.51|103.71|0
1689728400000|2023-07-19 01:00:00|106.69|103.89|106.87|104.07|106.96|104.16|106.6|103.8|0
1689728700000|2023-07-19 01:05:00|106.78|103.98|106.78|103.98|106.78|103.98|106.69|103.89|0
1689729000000|2023-07-19 01:10:00|106.69|103.89|106.51|103.71|106.78|103.98|106.51|103.71|0
1689729300000|2023-07-19 01:15:00|106.42|103.62|106.68|103.88|106.77|103.97|106.42|103.62|0
1689729600000|2023-07-19 01:20:00|106.64|103.84|106.42|103.62|106.68|103.88|106.42|103.62|0
1689729900000|2023-07-19 01:25:00|106.5|103.7|106.77|103.97|106.77|103.97|106.42|103.62|0
1689730200000|2023-07-19 01:30:00|106.68|103.88|106.24|103.44|106.68|103.88|106.24|103.44|0
1689730500000|2023-07-19 01:35:00|106.15|103.35|106.41|103.61|106.41|103.61|106.15|103.35|0
1689730800000|2023-07-19 01:40:00|106.37|103.57|106.41|103.61|106.59|103.79|106.32|103.52|0
1689731100000|2023-07-19 01:45:00|106.5|103.7|106.14|103.34|106.5|103.7|106.1|103.3|0
1689731400000|2023-07-19 01:50:00|106.05|103.25|106.49|103.69|106.49|103.69|106.05|103.25|0
1689731700000|2023-07-19 01:55:00|106.41|103.61|106.4|103.6|106.41|103.61|106.23|103.43|0
1689732000000|2023-07-19 02:00:00|106.31|103.51|106.67|103.87|106.67|103.87|106.31|103.51|0
1689732300000|2023-07-19 02:05:00|106.76|103.96|106.84|104.04|106.93|104.13|106.58|103.78|0
1689732600000|2023-07-19 02:10:00|106.75|103.95|106.58|103.78|106.75|103.95|106.49|103.69|0
1689732900000|2023-07-19 02:15:00|106.49|103.69|106.66|103.86|106.66|103.86|106.49|103.69|0
1689733200000|2023-07-19 02:20:00|106.75|103.95|106.84|104.04|106.93|104.13|106.66|103.86|0
1689733500000|2023-07-19 02:25:00|106.93|104.13|106.66|103.86|106.93|104.13|106.66|103.86|0
1689733800000|2023-07-19 02:30:00|106.75|103.95|106.75|103.95|106.84|104.04|106.66|103.86|0
1689734100000|2023-07-19 02:35:00|106.66|103.86|106.57|103.77|106.75|103.95|106.57|103.77|0
1689734400000|2023-07-19 02:40:00|106.65|103.85|106.65|103.85|106.74|103.94|106.56|103.76|0
1689734700000|2023-07-19 02:45:00|106.56|103.76|106.47|103.67|106.65|103.85|106.47|103.67|0
1689735000000|2023-07-19 02:50:00|106.38|103.58|106.38|103.58|106.47|103.67|106.38|103.58|0
1689735300000|2023-07-19 02:55:00|106.47|103.67|106.65|103.85|106.74|103.94|106.47|103.67|0
1689735600000|2023-07-19 03:00:00|106.69|103.89|106.47|103.67|106.74|103.94|106.47|103.67|0
1689735900000|2023-07-19 03:05:00|106.38|103.58|106.29|103.49|106.47|103.67|106.29|103.49|0
1689736200000|2023-07-19 03:10:00|106.38|103.58|106.2|103.4|106.38|103.58|106.11|103.31|0
1689736500000|2023-07-19 03:15:00|106.29|103.49|106.29|103.49|106.29|103.49|106.2|103.4|0
1689736800000|2023-07-19 03:20:00|106.28|103.48|106.28|103.48|106.37|103.57|106.28|103.48|0
1689737100000|2023-07-19 03:25:00|106.37|103.57|106.37|103.57|106.46|103.66|106.28|103.48|0
1689737400000|2023-07-19 03:30:00|106.46|103.66|106.46|103.66|106.55|103.75|106.46|103.66|0
1689737700000|2023-07-19 03:35:00|106.55|103.75|106.54|103.74|106.55|103.75|106.46|103.66|0
1689738000000|2023-07-19 03:40:00|106.63|103.83|106.54|103.74|106.63|103.83|106.54|103.74|0
1689738300000|2023-07-19 03:45:00|106.45|103.65|106.45|103.65|106.54|103.74|106.45|103.65|0
1689738600000|2023-07-19 03:50:00|106.54|103.74|106.54|103.74|106.54|103.74|106.54|103.74|0
1689738900000|2023-07-19 03:55:00|106.45|103.65|106.27|103.47|106.45|103.65|106.27|103.47|0
1689739200000|2023-07-19 04:00:00|106.36|103.56|106.36|103.56|106.45|103.65|106.27|103.47|0
1689739500000|2023-07-19 04:05:00|106.27|103.47|106.36|103.56|106.36|103.56|106.27|103.47|0
1689739800000|2023-07-19 04:10:00|106.27|103.47|106.27|103.47|106.36|103.56|106.27|103.47|0
1689740100000|2023-07-19 04:15:00|106.35|103.55|106.26|103.46|106.4|103.6|106.26|103.46|0
1689740400000|2023-07-19 04:20:00|106.31|103.51|106.35|103.55|106.35|103.55|106.26|103.46|0
1689740700000|2023-07-19 04:25:00|106.26|103.46|106.26|103.46|106.35|103.55|106.26|103.46|0
1689741000000|2023-07-19 04:30:00|106.17|103.37|106.44|103.64|106.44|103.64|106.17|103.37|0
1689741300000|2023-07-19 04:35:00|106.52|103.72|106.43|103.63|106.52|103.72|106.43|103.63|0
1689741600000|2023-07-19 04:40:00|106.35|103.55|106.43|103.63|106.52|103.72|106.26|103.46|0
1689741900000|2023-07-19 04:45:00|106.48|103.68|106.39|103.59|106.52|103.72|106.34|103.54|0
1689742200000|2023-07-19 04:50:00|106.34|103.54|106.34|103.54|106.43|103.63|106.34|103.54|0
1689742500000|2023-07-19 04:55:00|106.43|103.63|106.43|103.63|106.43|103.63|106.34|103.54|0
1689742800000|2023-07-19 05:00:00|106.34|103.54|106.25|103.45|106.34|103.54|106.07|103.27|0
1689743100000|2023-07-19 05:05:00|106.16|103.36|106.16|103.36|106.34|103.54|106.16|103.36|0
1689743400000|2023-07-19 05:10:00|106.07|103.27|106.42|103.62|106.42|103.62|105.98|103.18|0
1689743700000|2023-07-19 05:15:00|106.38|103.58|106.24|103.44|106.42|103.62|106.16|103.36|0
1689744000000|2023-07-19 05:20:00|106.2|103.4|106.33|103.53|106.42|103.62|106.15|103.35|0
1689744300000|2023-07-19 05:25:00|106.42|103.62|106.86|104.06|106.86|104.06|106.15|103.35|0
1689744600000|2023-07-19 05:30:00|106.82|104.02|106.77|103.97|106.91|104.11|106.68|103.88|0
1689744900000|2023-07-19 05:35:00|106.68|103.88|106.86|104.06|106.95|104.15|106.5|103.7|0
1689745200000|2023-07-19 05:40:00|106.95|104.15|106.68|103.88|106.95|104.15|106.68|103.88|0
1689745500000|2023-07-19 05:45:00|106.77|103.97|106.59|103.79|106.77|103.97|106.59|103.79|0
1689745800000|2023-07-19 05:50:00|106.5|103.7|106.68|103.88|106.68|103.88|106.5|103.7|0
1689746100000|2023-07-19 05:55:00|106.67|103.87|106.85|104.05|106.85|104.05|106.5|103.7|0
1689746400000|2023-07-19 06:00:00|106.76|103.96|106.41|103.61|107.12|104.32|106.14|103.34|0
1689746700000|2023-07-19 06:05:00|106.21|103.81|105.76|103.36|106.21|103.81|105.76|103.36|0
1689747000000|2023-07-19 06:10:00|105.81|103.41|105.85|103.45|105.94|103.54|105.5|103.1|0
1689747300000|2023-07-19 06:15:00|105.94|103.54|105.67|103.27|106.11|103.71|105.67|103.27|0
1689747600000|2023-07-19 06:20:00|105.58|103.18|105.49|103.09|105.58|103.18|105.32|102.92|0
1689747900000|2023-07-19 06:25:00|105.41|103.01|105.63|103.23|105.67|103.27|105.32|102.92|0
1689748200000|2023-07-19 06:30:00|105.58|103.18|105.58|103.18|105.67|103.27|105.49|103.09|0
1689748500000|2023-07-19 06:35:00|105.54|103.14|105.89|103.49|105.93|103.53|105.49|103.09|0
1689748800000|2023-07-19 06:40:00|105.84|103.44|105.59|103.19|105.93|103.53|105.42|103.02|0
1689749100000|2023-07-19 06:45:00|105.64|103.24|105.59|103.19|105.77|103.37|105.5|103.1|0
1689749400000|2023-07-19 06:50:00|105.5|103.1|105.28|102.88|105.5|103.1|105.24|102.84|0
1689749700000|2023-07-19 06:55:00|105.24|102.84|104.93|102.53|105.41|103.01|104.88|102.48|0
1689750000000|2023-07-19 07:00:00|104.8|102.4|104.79|102.39|105.15|102.75|104.62|102.22|0
1689750300000|2023-07-19 07:05:00|104.88|102.48|104.18|101.78|104.88|102.48|104.01|101.61|0
1689750600000|2023-07-19 07:10:00|104.23|101.83|104.27|101.87|104.44|102.04|104.01|101.61|0
1689750900000|2023-07-19 07:15:00|104.31|101.91|104.79|102.39|104.97|102.57|104.31|101.91|0
1689751200000|2023-07-19 07:20:00|104.88|102.48|104.87|102.47|105.14|102.74|104.7|102.3|0
1689751500000|2023-07-19 07:25:00|104.96|102.56|105.14|102.74|105.14|102.74|104.7|102.3|0
1689751800000|2023-07-19 07:30:00|105.09|102.69|105.57|103.17|105.57|103.17|105.09|102.69|0
1689752100000|2023-07-19 07:35:00|105.49|103.09|106.01|103.61|106.1|103.7|105.44|103.04|0
1689752400000|2023-07-19 07:40:00|105.93|103.53|106.1|103.7|106.19|103.79|105.75|103.35|0
1689752700000|2023-07-19 07:45:00|106.19|103.79|106.01|103.61|106.19|103.79|105.75|103.35|0
1689753000000|2023-07-19 07:50:00|106.1|103.7|106.19|103.79|106.54|104.14|106.01|103.61|0
1689753300000|2023-07-19 07:55:00|106.27|103.87|106.36|103.96|106.45|104.05|105.92|103.52|0
1689753600000|2023-07-19 08:00:00|106.41|104.01|105.83|103.43|106.63|104.23|105.83|103.43|0
1689753900000|2023-07-19 08:05:00|105.74|103.34|106.18|103.78|106.18|103.78|105.56|103.16|0
1689754200000|2023-07-19 08:10:00|106.27|103.87|105.74|103.34|106.27|103.87|105.74|103.34|0
1689754500000|2023-07-19 08:15:00|105.78|103.38|105.29|102.89|105.82|103.42|105.29|102.89|0
1689754800000|2023-07-19 08:20:00|105.38|102.98|105.38|102.98|105.47|103.07|105.03|102.63|0
1689755100000|2023-07-19 08:25:00|105.29|102.89|105.11|102.71|105.38|102.98|104.85|102.45|0
1689755400000|2023-07-19 08:30:00|105.03|102.63|105.2|102.8|105.29|102.89|105.03|102.63|0
1689755700000|2023-07-19 08:35:00|105.11|102.71|104.76|102.36|105.2|102.8|104.76|102.36|0
1689756000000|2023-07-19 08:40:00|104.85|102.45|104.67|102.27|104.85|102.45|104.5|102.1|0
1689756300000|2023-07-19 08:45:00|104.72|102.32|104.58|102.18|104.76|102.36|104.49|102.09|0
1689756600000|2023-07-19 08:50:00|104.67|102.27|104.93|102.53|105.02|102.62|104.58|102.18|0
1689756900000|2023-07-19 08:55:00|105.02|102.62|104.58|102.18|105.11|102.71|104.49|102.09|0
1689757200000|2023-07-19 09:00:00|104.67|102.27|105.01|102.61|105.1|102.7|104.67|102.27|0
1689757500000|2023-07-19 09:05:00|105.1|102.7|104.84|102.44|105.1|102.7|104.75|102.35|0
1689757800000|2023-07-19 09:10:00|104.92|102.52|104.84|102.44|105.01|102.61|104.75|102.35|0
1689758100000|2023-07-19 09:15:00|104.75|102.35|104.66|102.26|105.27|102.87|104.66|102.26|0
1689758400000|2023-07-19 09:20:00|104.57|102.17|105.84|103.44|105.84|103.44|104.48|102.08|0
1689758700000|2023-07-19 09:25:00|106.02|103.62|105.93|103.53|106.11|103.71|105.93|103.53|0
1689759000000|2023-07-19 09:30:00|106.02|103.62|105.93|103.53|106.28|103.88|105.75|103.35|0
1689759300000|2023-07-19 09:35:00|105.84|103.44|105.84|103.44|105.93|103.53|105.66|103.26|0
1689759600000|2023-07-19 09:40:00|105.93|103.53|105.84|103.44|105.93|103.53|105.49|103.09|0
1689759900000|2023-07-19 09:45:00|105.92|103.52|105.66|103.26|105.92|103.52|105.57|103.17|0
1689760200000|2023-07-19 09:50:00|105.75|103.35|105.75|103.35|105.83|103.43|105.57|103.17|0
1689760500000|2023-07-19 09:55:00|105.83|103.43|105.83|103.43|105.92|103.52|105.74|103.34|0
1689760800000|2023-07-19 10:00:00|105.92|103.52|105.92|103.52|106.09|103.69|105.74|103.34|0
1689761100000|2023-07-19 10:05:00|105.87|103.47|106.09|103.69|106.27|103.87|105.74|103.34|0
1689761400000|2023-07-19 10:10:00|106|103.6|105.91|103.51|106.09|103.69|105.83|103.43|0
1689761700000|2023-07-19 10:15:00|106|103.6|106.09|103.69|106.09|103.69|105.91|103.51|0
1689762000000|2023-07-19 10:20:00|106.13|103.73|106.35|103.95|106.4|104|106.13|103.73|0
1689762300000|2023-07-19 10:25:00|106.4|104|106.17|103.77|106.4|104|106.17|103.77|0
1689762600000|2023-07-19 10:30:00|106.26|103.86|106.08|103.68|106.35|103.95|106.08|103.68|0
1689762900000|2023-07-19 10:35:00|106.17|103.77|106.17|103.77|106.35|103.95|106.17|103.77|0
1689763200000|2023-07-19 10:40:00|106.26|103.86|106.43|104.03|106.52|104.12|106.08|103.68|0
1689763500000|2023-07-19 10:45:00|106.52|104.12|106.34|103.94|106.52|104.12|106.25|103.85|0
1689763800000|2023-07-19 10:50:00|106.43|104.03|106.07|103.67|106.43|104.03|106.07|103.67|0
1689764100000|2023-07-19 10:55:00|106.16|103.76|105.81|103.41|106.25|103.85|105.81|103.41|0
1689764400000|2023-07-19 11:00:00|105.72|103.32|105.9|103.5|106.07|103.67|105.72|103.32|0
1689764700000|2023-07-19 11:05:00|105.81|103.41|106.33|103.93|106.42|104.02|105.81|103.41|0
1689765000000|2023-07-19 11:10:00|106.25|103.85|106.95|104.55|106.95|104.55|106.25|103.85|0
1689765300000|2023-07-19 11:15:00|107.04|104.64|107.08|104.68|107.13|104.73|106.95|104.55|0
1689765600000|2023-07-19 11:20:00|107.13|104.73|107.12|104.72|107.21|104.81|106.86|104.46|0
1689765900000|2023-07-19 11:25:00|107.3|104.9|106.41|104.01|107.83|105.43|106.41|104.01|0
1689766200000|2023-07-19 11:30:00|106.5|104.1|106.85|104.45|107.03|104.63|106.41|104.01|0
1689766500000|2023-07-19 11:35:00|106.77|104.37|107.3|104.9|107.3|104.9|106.77|104.37|0
1689766800000|2023-07-19 11:40:00|107.21|104.81|107.29|104.89|107.74|105.34|107.21|104.81|0
1689767100000|2023-07-19 11:45:00|107.38|104.98|107.47|105.07|107.74|105.34|107.29|104.89|0
1689767400000|2023-07-19 11:50:00|107.52|105.12|107.11|104.71|107.56|105.16|107.11|104.71|0
1689767700000|2023-07-19 11:55:00|107.02|104.62|106.93|104.53|107.11|104.71|106.93|104.53|0
1689768000000|2023-07-19 12:00:00|106.85|104.45|106.58|104.18|107.11|104.71|106.49|104.09|0
1689768300000|2023-07-19 12:05:00|106.49|104.09|106.66|104.26|106.75|104.35|106.31|103.91|0
1689768600000|2023-07-19 12:10:00|106.58|104.18|106.49|104.09|106.58|104.18|106.22|103.82|0
1689768900000|2023-07-19 12:15:00|106.4|104|106.57|104.17|106.57|104.17|106.22|103.82|0
1689769200000|2023-07-19 12:20:00|106.66|104.26|106.92|104.52|107.01|104.61|106.57|104.17|0
1689769500000|2023-07-19 12:25:00|107.01|104.61|106.88|104.48|107.06|104.66|106.75|104.35|0
1689769800000|2023-07-19 12:30:00|106.92|104.52|106.57|104.17|107.19|104.79|106.48|104.08|0
1689770100000|2023-07-19 12:35:00|106.66|104.26|106.21|103.81|106.83|104.43|106.21|103.81|0
1689770400000|2023-07-19 12:40:00|106.12|103.72|106.12|103.72|106.21|103.81|105.86|103.46|0
1689770700000|2023-07-19 12:45:00|106.21|103.81|106.47|104.07|106.65|104.25|106.03|103.63|0
1689771000000|2023-07-19 12:50:00|106.39|103.99|105.77|103.37|106.47|104.07|105.77|103.37|0
1689771300000|2023-07-19 12:55:00|105.86|103.46|106.12|103.72|106.43|104.03|105.77|103.37|0
1689771600000|2023-07-19 13:00:00|106.21|103.81|105.85|103.45|106.29|103.89|105.68|103.28|0
1689771900000|2023-07-19 13:05:00|105.94|103.54|105.5|103.1|106.03|103.63|105.41|103.01|0
1689772200000|2023-07-19 13:10:00|105.41|103.01|104.8|102.4|105.5|103.1|104.8|102.4|0
1689772500000|2023-07-19 13:15:00|104.71|102.31|104.62|102.22|105.06|102.66|104.54|102.14|0
1689772800000|2023-07-19 13:20:00|104.71|102.31|104.79|102.39|104.8|102.4|104.45|102.05|0
1689773100000|2023-07-19 13:25:00|104.71|102.31|104.18|101.78|104.71|102.31|104.18|101.78|0
1689773400000|2023-07-19 13:30:00|104.1|101.7|103.21|100.81|104.1|101.7|101.43|99.03|0
1689773700000|2023-07-19 13:35:00|102.87|100.47|101.25|98.85|102.96|100.56|101.17|98.77|0
1689774000000|2023-07-19 13:40:00|101.17|98.77|101.67|99.27|101.76|99.36|100.91|98.51|0
1689774300000|2023-07-19 13:45:00|101.84|99.44|101.84|99.44|102.44|100.04|101.5|99.1|0
1689774600000|2023-07-19 13:50:00|101.76|99.36|101.84|99.44|102.52|100.12|101.5|99.1|0
1689774900000|2023-07-19 13:55:00|101.92|99.52|101.16|98.76|102.26|99.86|101.07|98.67|0
1689775200000|2023-07-19 14:00:00|100.99|98.59|100.99|98.59|101.75|99.35|100.9|98.5|0
1689775500000|2023-07-19 14:05:00|100.9|98.5|100.99|98.59|101.5|99.1|100.4|98|0
1689775800000|2023-07-19 14:10:00|100.82|98.42|101.07|98.67|101.15|98.75|100.14|97.74|0
1689776100000|2023-07-19 14:15:00|101.15|98.75|100.26|97.86|101.92|99.52|100.18|97.78|0
1689776400000|2023-07-19 14:20:00|100.18|97.78|99.76|97.36|100.43|98.03|99.68|97.28|0
1689776700000|2023-07-19 14:25:00|99.84|97.44|101.44|99.04|101.44|99.04|99.68|97.28|0
1689777000000|2023-07-19 14:30:00|101.35|98.95|101.61|99.21|101.94|99.54|100.93|98.53|0
1689777300000|2023-07-19 14:35:00|101.69|99.29|101.6|99.2|102.37|99.97|101.52|99.12|0
1689777600000|2023-07-19 14:40:00|101.69|99.29|100.67|98.27|101.86|99.46|100.51|98.11|0
1689777900000|2023-07-19 14:45:00|100.59|98.19|101.26|98.86|101.52|99.12|100.25|97.85|0
1689778200000|2023-07-19 14:50:00|101.18|98.78|103.3|100.9|103.39|100.99|100.33|97.93|0
1689778500000|2023-07-19 14:55:00|103.65|101.25|103.3|100.9|105.38|102.98|102.79|100.39|0
1689778800000|2023-07-19 15:00:00|103.21|100.81|103.56|101.16|103.73|101.33|102.7|100.3|0
1689779100000|2023-07-19 15:05:00|103.47|101.07|102.87|100.47|103.47|101.07|102.53|100.13|0
1689779400000|2023-07-19 15:10:00|102.7|100.3|101.51|99.11|103.04|100.64|101.51|99.11|0
1689779700000|2023-07-19 15:15:00|101.76|99.36|101.25|98.85|101.85|99.45|100.91|98.51|0
1689780000000|2023-07-19 15:20:00|101.34|98.94|102.69|100.29|103.03|100.63|101.34|98.94|0
1689780300000|2023-07-19 15:25:00|102.78|100.38|101.67|99.27|102.78|100.38|101.42|99.02|0
1689780600000|2023-07-19 15:30:00|101.59|99.19|100.66|98.26|101.59|99.19|100.57|98.17|0
1689780900000|2023-07-19 15:35:00|100.74|98.34|101.41|99.01|101.5|99.1|100.74|98.34|0
1689781200000|2023-07-19 15:40:00|101.33|98.93|102.24|99.84|102.75|100.35|101.07|98.67|0
1689781500000|2023-07-19 15:45:00|102.33|99.93|102.24|99.84|102.5|100.1|101.91|99.51|0
1689781800000|2023-07-19 15:50:00|102.2|99.8|101.65|99.25|102.58|100.18|101.65|99.25|0
1689782100000|2023-07-19 15:55:00|101.57|99.17|101.9|99.5|102.41|100.01|101.4|99|0
1689782400000|2023-07-19 16:00:00|101.82|99.42|102.07|99.67|102.07|99.67|100.47|98.07|0
1689782700000|2023-07-19 16:05:00|101.98|99.58|101.48|99.08|102.07|99.67|100.89|98.49|0
1689783000000|2023-07-19 16:10:00|101.31|98.91|101.56|99.16|101.98|99.58|100.97|98.57|0
1689783300000|2023-07-19 16:15:00|101.64|99.24|102.23|99.83|102.74|100.34|101.64|99.24|0
1689783600000|2023-07-19 16:20:00|102.15|99.75|103.51|101.11|103.85|101.45|102.06|99.66|0
1689783900000|2023-07-19 16:25:00|103.59|101.19|104.02|101.62|104.88|102.48|103.33|100.93|0
1689784200000|2023-07-19 16:30:00|104.1|101.7|104.19|101.79|106.09|103.69|104.1|101.7|0
1689784500000|2023-07-19 16:35:00|104.27|101.87|105.65|103.25|105.74|103.34|104.19|101.79|0
1689784800000|2023-07-19 16:40:00|105.74|103.34|104.87|102.47|106.09|103.69|104.87|102.47|0
1689785100000|2023-07-19 16:45:00|105.04|102.64|105.13|102.73|105.48|103.08|104.53|102.13|0
1689785400000|2023-07-19 16:50:00|105.21|102.81|104.26|101.86|105.3|102.9|104.09|101.69|0
1689785700000|2023-07-19 16:55:00|104.35|101.95|104.09|101.69|104.78|102.38|104.09|101.69|0
1689786000000|2023-07-19 17:00:00|103.92|101.52|104.95|102.55|104.95|102.55|103.92|101.52|0
1689786300000|2023-07-19 17:05:00|105.04|102.64|105.73|103.33|106.51|104.11|105.04|102.64|0
1689786600000|2023-07-19 17:10:00|105.81|103.41|104.17|101.77|105.81|103.41|104.17|101.77|0
1689786900000|2023-07-19 17:15:00|104.26|101.86|104.86|102.46|105.03|102.63|104.26|101.86|0
1689787200000|2023-07-19 17:20:00|104.77|102.37|104.68|102.28|105.2|102.8|104.43|102.03|0
1689787500000|2023-07-19 17:25:00|104.6|102.2|104.85|102.45|105.46|103.06|104.6|102.2|0
1689787800000|2023-07-19 17:30:00|104.94|102.54|105.37|102.97|105.37|102.97|104.51|102.11|0
1689788100000|2023-07-19 17:35:00|105.46|103.06|105.72|103.32|106.07|103.67|105.28|102.88|0
1689788400000|2023-07-19 17:40:00|105.8|103.4|104.64|102.24|105.98|103.58|104.25|101.85|0
1689788700000|2023-07-19 17:45:00|104.59|102.19|104.43|102.03|104.68|102.28|103.75|101.35|0
1689789000000|2023-07-19 17:50:00|104.39|101.99|104.43|102.03|104.78|102.38|104.09|101.69|0
1689789300000|2023-07-19 17:55:00|104.34|101.94|104.69|102.29|105.12|102.72|104.34|101.94|0
1689789600000|2023-07-19 18:00:00|104.77|102.37|104.77|102.37|105.12|102.72|104.34|101.94|0
1689789900000|2023-07-19 18:05:00|104.86|102.46|106.77|104.37|106.95|104.55|104.86|102.46|0
1689790200000|2023-07-19 18:10:00|106.86|104.46|106.42|104.02|106.95|104.55|105.98|103.58|0
1689790500000|2023-07-19 18:15:00|106.51|104.11|106.86|104.46|106.94|104.54|106.33|103.93|0
1689790800000|2023-07-19 18:20:00|106.94|104.54|106.85|104.45|107.03|104.63|106.33|103.93|0
1689791100000|2023-07-19 18:25:00|106.77|104.37|105.98|103.58|106.77|104.37|105.76|103.36|0
1689791400000|2023-07-19 18:30:00|106.06|103.66|104.5|102.1|106.06|103.66|104.16|101.76|0
1689791700000|2023-07-19 18:35:00|104.68|102.28|104.41|102.01|104.68|102.28|104.24|101.84|0
1689792000000|2023-07-19 18:40:00|104.33|101.93|103.81|101.41|104.41|102.01|103.3|100.9|0
1689792300000|2023-07-19 18:45:00|103.73|101.33|104.11|101.71|104.33|101.93|103.64|101.24|0
1689792600000|2023-07-19 18:50:00|104.07|101.67|104.07|101.67|104.5|102.1|103.72|101.32|0
1689792900000|2023-07-19 18:55:00|103.98|101.58|103.55|101.15|104.15|101.75|103.55|101.15|0
1689793200000|2023-07-19 19:00:00|103.63|101.23|103.03|100.63|103.63|101.23|103.03|100.63|0
1689793500000|2023-07-19 19:05:00|103.12|100.72|102.61|100.21|103.2|100.8|102.27|99.87|0
1689793800000|2023-07-19 19:10:00|102.69|100.29|102.35|99.95|102.86|100.46|102.27|99.87|0
1689794100000|2023-07-19 19:15:00|102.27|99.87|101.84|99.44|102.35|99.95|101.8|99.4|0
1689794400000|2023-07-19 19:20:00|101.76|99.36|101.59|99.19|101.84|99.44|101.25|98.85|0
1689794700000|2023-07-19 19:25:00|101.5|99.1|102.09|99.69|102.09|99.69|101.33|98.93|0
1689795000000|2023-07-19 19:30:00|102.18|99.78|103.11|100.71|103.19|100.79|102.17|99.77|0
1689795300000|2023-07-19 19:35:00|103.19|100.79|103.36|100.96|104.22|101.82|103.02|100.62|0
1689795600000|2023-07-19 19:40:00|103.32|100.92|103.1|100.7|103.62|101.22|102.94|100.54|0
1689795900000|2023-07-19 19:45:00|103.19|100.79|103.62|101.22|103.79|101.39|103.19|100.79|0
1689796200000|2023-07-19 19:50:00|103.53|101.13|103.79|101.39|103.79|101.39|102.59|100.19|0
1689796500000|2023-07-19 19:55:00|104.04|101.64|104.39|101.99|104.39|101.99|103.44|101.04|0
1689796800000|2023-07-19 20:00:00|104.47|102.07|104.99|102.59|105.68|103.28|104.21|101.81|0
1689797100000|2023-07-19 20:05:00|105.07|102.67|104.21|101.81|106.12|103.72|104.21|101.81|0
1689797400000|2023-07-19 20:10:00|104.3|101.9|105.07|102.67|105.33|102.93|104.21|101.81|0
1689797700000|2023-07-19 20:15:00|105.44|102.64|104.84|102.04|105.44|102.64|104.75|101.95|0
1689798000000|2023-07-19 20:20:00|104.75|101.95|105.14|102.34|105.35|102.55|104.66|101.86|0
1689798300000|2023-07-19 20:25:00|105.09|102.29|105.18|102.38|105.18|102.38|104.92|102.12|0
1689798600000|2023-07-19 20:30:00|105.22|102.42|105.26|102.46|105.27|102.47|105.09|102.29|0
1689798900000|2023-07-19 20:35:00|105.18|102.38|104.83|102.03|105.26|102.46|104.83|102.03|0
1689799200000|2023-07-19 20:40:00|104.87|102.07|105|102.2|105|102.2|104.83|102.03|0
1689799500000|2023-07-19 20:45:00|104.91|102.11|104.57|101.77|104.91|102.11|104.57|101.77|0
1689799800000|2023-07-19 20:50:00|104.65|101.85|104.74|101.94|105|102.2|104.65|101.85|0
1689800100000|2023-07-19 20:55:00|104.7|101.9|104.78|101.98|104.95|102.15|104.39|101.59|0
1689800400000|2023-07-19 21:00:00|104.72|101.92|104.78|101.98|104.81|102.01|104.61|101.81|0
1689800700000|2023-07-19 21:05:00|104.82|102.02|104.77|101.97|104.85|102.05|104.64|101.84|0
1689801000000|2023-07-19 21:10:00|104.78|101.98|104.78|101.98|104.96|102.16|104.71|101.91|0
1689801300000|2023-07-19 21:15:00|104.75|101.95|104.84|102.04|104.84|102.04|104.69|101.89|0
1689801600000|2023-07-19 21:20:00|104.81|102.01|104.81|102.01|104.88|102.08|104.81|102.01|0
1689801900000|2023-07-19 21:25:00|104.75|101.95|104.78|101.98|104.81|102.01|104.75|101.95|0
1689802200000|2023-07-19 21:30:00|104.8|102|104.86|102.06|104.93|102.13|104.8|102|0
1689802500000|2023-07-19 21:35:00|104.83|102.03|104.92|102.12|104.96|102.16|104.83|102.03|0
1689802800000|2023-07-19 21:40:00|105|102.2|104.78|101.98|105.14|102.34|104.78|101.98|0
1689803100000|2023-07-19 21:45:00|104.79|101.99|104.94|102.14|104.94|102.14|104.79|101.99|0
1689803400000|2023-07-19 21:50:00|104.96|102.16|105.15|102.35|105.15|102.35|104.95|102.15|0
1689803700000|2023-07-19 21:55:00|105.09|102.29|105.23|102.43|105.43|102.63|105.07|102.27|0
1689804000000|2023-07-19 22:00:00|105.8|103|105.84|103.04|105.97|103.17|105.4|102.6|0
1689804300000|2023-07-19 22:05:00|105.8|103|106.01|103.21|106.1|103.3|105.4|102.6|0
1689804600000|2023-07-19 22:10:00|106.05|103.25|106.88|104.08|106.88|104.08|106.05|103.25|0
1689804900000|2023-07-19 22:15:00|106.84|104.04|108.29|105.49|108.29|105.49|106.79|103.99|0
1689805200000|2023-07-19 22:20:00|108.2|105.4|108.64|105.84|109.17|106.37|107.85|105.05|0
1689805500000|2023-07-19 22:25:00|108.55|105.75|108.82|106.02|108.99|106.19|108.37|105.57|0
1689805800000|2023-07-19 22:30:00|108.73|105.93|108.9|106.1|108.99|106.19|108.37|105.57|0
1689806100000|2023-07-19 22:35:00|108.81|106.01|109.35|106.55|109.35|106.55|108.68|105.88|0
1689806400000|2023-07-19 22:40:00|109.43|106.63|109.7|106.9|109.7|106.9|109.17|106.37|0
1689806700000|2023-07-19 22:45:00|109.61|106.81|109.7|106.9|109.7|106.9|109.34|106.54|0
1689807000000|2023-07-19 22:50:00|109.61|106.81|109.34|106.54|109.88|107.08|109.25|106.45|0
1689807300000|2023-07-19 22:55:00|109.25|106.45|109.34|106.54|109.34|106.54|109.16|106.36|0
1689807600000|2023-07-19 23:00:00|109.25|106.45|109.07|106.27|109.34|106.54|108.98|106.18|0
1689807900000|2023-07-19 23:05:00|109.16|106.36|109.07|106.27|109.16|106.36|108.98|106.18|0
1689808200000|2023-07-19 23:10:00|109.16|106.36|109.42|106.62|109.6|106.8|109.16|106.36|0
1689808500000|2023-07-19 23:15:00|109.51|106.71|108.8|106|109.51|106.71|108.71|105.91|0
1689808800000|2023-07-19 23:20:00|108.71|105.91|108.75|105.95|108.8|106|108.62|105.82|0
1689809100000|2023-07-19 23:25:00|108.71|105.91|108.44|105.64|108.8|106|108.35|105.55|0
1689809400000|2023-07-19 23:30:00|108.53|105.73|108.61|105.81|108.62|105.82|108.53|105.73|0
1689809700000|2023-07-19 23:35:00|108.7|105.9|109.06|106.26|109.1|106.3|108.7|105.9|0
1689810000000|2023-07-19 23:40:00|109.15|106.35|109.05|106.25|109.23|106.43|108.88|106.08|0
1689810300000|2023-07-19 23:45:00|109.1|106.3|108.79|105.99|109.1|106.3|108.79|105.99|0
1689810600000|2023-07-19 23:50:00|108.74|105.94|108.43|105.63|108.87|106.07|108.43|105.63|0
1689810900000|2023-07-19 23:55:00|108.52|105.72|108.52|105.72|108.7|105.9|108.52|105.72|0
1689811200000|2023-07-20 00:00:00|108.43|105.63|108.16|105.36|108.65|105.85|108.07|105.27|0
1689811500000|2023-07-20 00:05:00|108.25|105.45|107.81|105.01|108.25|105.45|107.81|105.01|0
1689811800000|2023-07-20 00:10:00|107.89|105.09|107.54|104.74|107.89|105.09|107.54|104.74|0
1689812100000|2023-07-20 00:15:00|107.63|104.83|106.07|103.27|107.72|104.92|105.98|103.18|0
1689812400000|2023-07-20 00:20:00|105.98|103.18|106.15|103.35|106.15|103.35|105.89|103.09|0
1689812700000|2023-07-20 00:25:00|106.2|103.4|106.92|104.12|106.92|104.12|106.15|103.35|0
1689813000000|2023-07-20 00:30:00|107.01|104.21|108.13|105.33|108.48|105.68|106.92|104.12|0
1689813300000|2023-07-20 00:35:00|108.22|105.42|108.21|105.41|108.22|105.42|108.04|105.24|0
1689813600000|2023-07-20 00:40:00|108.26|105.46|108.03|105.23|108.48|105.68|108.03|105.23|0
1689813900000|2023-07-20 00:45:00|108.12|105.32|108.12|105.32|108.21|105.41|108.03|105.23|0
1689814200000|2023-07-20 00:50:00|108.03|105.23|108.03|105.23|108.12|105.32|108.03|105.23|0
1689814500000|2023-07-20 00:55:00|107.94|105.14|108.21|105.41|108.21|105.41|107.94|105.14|0
1689814800000|2023-07-20 01:00:00|108.12|105.32|107.94|105.14|108.29|105.49|107.94|105.14|0
1689815100000|2023-07-20 01:05:00|108.03|105.23|107.63|104.83|108.12|105.32|107.58|104.78|0
1689815400000|2023-07-20 01:10:00|107.67|104.87|107.67|104.87|107.76|104.96|107.5|104.7|0
1689815700000|2023-07-20 01:15:00|107.58|104.78|107.58|104.78|107.58|104.78|107.32|104.52|0
1689816000000|2023-07-20 01:20:00|107.54|104.74|107.58|104.78|107.84|105.04|107.49|104.69|0
1689816300000|2023-07-20 01:25:00|107.63|104.83|107.4|104.6|107.75|104.95|107.4|104.6|0
1689816600000|2023-07-20 01:30:00|107.31|104.51|107.4|104.6|107.4|104.6|107.22|104.42|0
1689816900000|2023-07-20 01:35:00|107.31|104.51|107.31|104.51|107.49|104.69|107.22|104.42|0
1689817200000|2023-07-20 01:40:00|107.27|104.47|107.13|104.33|107.49|104.69|106.96|104.16|0
1689817500000|2023-07-20 01:45:00|107.05|104.25|107.48|104.68|107.53|104.73|107.04|104.24|0
1689817800000|2023-07-20 01:50:00|107.53|104.73|107.48|104.68|107.57|104.77|107.3|104.5|0
1689818100000|2023-07-20 01:55:00|107.39|104.59|107.57|104.77|107.66|104.86|107.39|104.59|0
1689818400000|2023-07-20 02:00:00|107.48|104.68|107.3|104.5|107.65|104.85|107.26|104.46|0
1689818700000|2023-07-20 02:05:00|107.39|104.59|107.47|104.67|107.56|104.76|107.21|104.41|0
1689819000000|2023-07-20 02:10:00|107.56|104.76|108.09|105.29|108.27|105.47|107.47|104.67|0
1689819300000|2023-07-20 02:15:00|108.18|105.38|108|105.2|108.44|105.64|108|105.2|0
1689819600000|2023-07-20 02:20:00|107.91|105.11|108.09|105.29|108.22|105.42|107.91|105.11|0
1689819900000|2023-07-20 02:25:00|108.17|105.37|108.17|105.37|108.26|105.46|108.08|105.28|0
1689820200000|2023-07-20 02:30:00|108.26|105.46|107.91|105.11|108.26|105.46|107.91|105.11|0
1689820500000|2023-07-20 02:35:00|107.99|105.19|108.17|105.37|108.26|105.46|107.91|105.11|0
1689820800000|2023-07-20 02:40:00|108.08|105.28|108.26|105.46|108.43|105.63|108.08|105.28|0
1689821100000|2023-07-20 02:45:00|108.3|105.5|108.52|105.72|108.52|105.72|108.3|105.5|0
1689821400000|2023-07-20 02:50:00|108.61|105.81|108.34|105.54|108.61|105.81|108.34|105.54|0
1689821700000|2023-07-20 02:55:00|108.3|105.5|107.9|105.1|108.34|105.54|107.81|105.01|0
1689822000000|2023-07-20 03:00:00|107.98|105.18|108.07|105.27|108.07|105.27|107.9|105.1|0
1689822300000|2023-07-20 03:05:00|108.03|105.23|108.16|105.36|108.29|105.49|108.03|105.23|0
1689822600000|2023-07-20 03:10:00|108.25|105.45|107.8|105|108.25|105.45|107.8|105|0
1689822900000|2023-07-20 03:15:00|107.89|105.09|107.8|105|107.98|105.18|107.71|104.91|0
1689823200000|2023-07-20 03:20:00|107.89|105.09|107.71|104.91|107.89|105.09|107.71|104.91|0
1689823500000|2023-07-20 03:25:00|107.8|105|107.8|105|107.89|105.09|107.71|104.91|0
1689823800000|2023-07-20 03:30:00|107.84|105.04|107.88|105.08|107.89|105.09|107.8|105|0
1689824100000|2023-07-20 03:35:00|107.97|105.17|107.97|105.17|108.06|105.26|107.88|105.08|0
1689824400000|2023-07-20 03:40:00|108.06|105.26|107.7|104.9|108.15|105.35|107.7|104.9|0
1689824700000|2023-07-20 03:45:00|107.62|104.82|107.7|104.9|107.79|104.99|107.62|104.82|0
1689825000000|2023-07-20 03:50:00|107.61|104.81|107.61|104.81|107.7|104.9|107.52|104.72|0
1689825300000|2023-07-20 03:55:00|107.52|104.72|107.61|104.81|107.61|104.81|107.52|104.72|0
1689825600000|2023-07-20 04:00:00|107.52|104.72|107.34|104.54|107.52|104.72|107.34|104.54|0
1689825900000|2023-07-20 04:05:00|107.43|104.63|107.08|104.28|107.43|104.63|107.08|104.28|0
1689826200000|2023-07-20 04:10:00|106.99|104.19|106.9|104.1|107.08|104.28|106.64|103.84|0
1689826500000|2023-07-20 04:15:00|106.99|104.19|107.03|104.23|107.08|104.28|106.9|104.1|0
1689826800000|2023-07-20 04:20:00|106.99|104.19|107.43|104.63|107.43|104.63|106.99|104.19|0
1689827100000|2023-07-20 04:25:00|107.34|104.54|107.16|104.36|107.43|104.63|107.16|104.36|0
1689827400000|2023-07-20 04:30:00|107.25|104.45|107.25|104.45|107.34|104.54|107.25|104.45|0
1689827700000|2023-07-20 04:35:00|107.24|104.44|107.24|104.44|107.33|104.53|107.16|104.36|0
1689828000000|2023-07-20 04:40:00|107.16|104.36|107.07|104.27|107.16|104.36|107.07|104.27|0
1689828300000|2023-07-20 04:45:00|107.15|104.35|107.24|104.44|107.29|104.49|107.15|104.35|0
1689828600000|2023-07-20 04:50:00|107.15|104.35|107.24|104.44|107.24|104.44|107.15|104.35|0
1689828900000|2023-07-20 04:55:00|107.28|104.48|107.24|104.44|107.33|104.53|107.15|104.35|0
1689829200000|2023-07-20 05:00:00|107.15|104.35|106.97|104.17|107.32|104.52|106.97|104.17|0
1689829500000|2023-07-20 05:05:00|107.06|104.26|107.23|104.43|107.32|104.52|107.06|104.26|0
1689829800000|2023-07-20 05:10:00|107.32|104.52|107.23|104.43|107.41|104.61|107.14|104.34|0
1689830100000|2023-07-20 05:15:00|107.28|104.48|107.23|104.43|107.28|104.48|107.14|104.34|0
1689830400000|2023-07-20 05:20:00|107.14|104.34|107.14|104.34|107.23|104.43|106.97|104.17|0
1689830700000|2023-07-20 05:25:00|107.23|104.43|107.31|104.51|107.31|104.51|107.14|104.34|0
1689831000000|2023-07-20 05:30:00|107.23|104.43|107.14|104.34|107.4|104.6|107.14|104.34|0
1689831300000|2023-07-20 05:35:00|107.05|104.25|107.05|104.25|107.22|104.42|106.96|104.16|0
1689831600000|2023-07-20 05:40:00|107.13|104.33|107.31|104.51|107.31|104.51|107.13|104.33|0
1689831900000|2023-07-20 05:45:00|107.35|104.55|107.22|104.42|107.35|104.55|107.22|104.42|0
1689832200000|2023-07-20 05:50:00|107.31|104.51|107.13|104.33|107.31|104.51|107.04|104.24|0
1689832500000|2023-07-20 05:55:00|107.17|104.37|106.86|104.06|107.17|104.37|106.86|104.06|0
1689832800000|2023-07-20 06:00:00|106.78|103.98|106.86|104.06|107.04|104.24|106.34|103.54|0
1689833100000|2023-07-20 06:05:00|106.66|104.26|106.92|104.52|107.01|104.61|106.4|104|0
1689833400000|2023-07-20 06:10:00|106.88|104.48|107.54|105.14|107.63|105.23|106.83|104.43|0
1689833700000|2023-07-20 06:15:00|107.67|105.27|108.15|105.75|108.24|105.84|107.62|105.22|0
1689834000000|2023-07-20 06:20:00|108.11|105.71|108.02|105.62|108.24|105.84|107.97|105.57|0
1689834300000|2023-07-20 06:25:00|107.97|105.57|107.75|105.35|108.06|105.66|107.44|105.04|0
1689834600000|2023-07-20 06:30:00|107.71|105.31|108.24|105.84|108.33|105.93|107.71|105.31|0
1689834900000|2023-07-20 06:35:00|108.32|105.92|108.32|105.92|108.5|106.1|107.97|105.57|0
1689835200000|2023-07-20 06:40:00|108.37|105.97|109.12|106.72|109.21|106.81|108.23|105.83|0
1689835500000|2023-07-20 06:45:00|109.17|106.77|109.12|106.72|109.21|106.81|108.94|106.54|0
1689835800000|2023-07-20 06:50:00|109.21|106.81|109.21|106.81|109.39|106.99|109.03|106.63|0
1689836100000|2023-07-20 06:55:00|109.12|106.72|109.16|106.76|109.47|107.07|109.03|106.63|0
1689836400000|2023-07-20 07:00:00|109.29|106.89|109.07|106.67|109.29|106.89|108.67|106.27|0
1689836700000|2023-07-20 07:05:00|109.02|106.62|108.84|106.44|109.02|106.62|108.31|105.91|0
1689837000000|2023-07-20 07:10:00|108.76|106.36|108.66|106.26|108.76|106.36|108.31|105.91|0
1689837300000|2023-07-20 07:15:00|108.75|106.35|108.13|105.73|108.75|106.35|107.95|105.55|0
1689837600000|2023-07-20 07:20:00|108.04|105.64|108.39|105.99|108.48|106.08|107.95|105.55|0
1689837900000|2023-07-20 07:25:00|108.44|106.04|108.3|105.9|108.75|106.35|108.3|105.9|0
1689838200000|2023-07-20 07:30:00|108.48|106.08|107.68|105.28|108.57|106.17|107.6|105.2|0
1689838500000|2023-07-20 07:35:00|107.6|105.2|107.86|105.46|107.95|105.55|107.51|105.11|0
1689838800000|2023-07-20 07:40:00|107.95|105.55|107.77|105.37|108.12|105.72|107.68|105.28|0
1689839100000|2023-07-20 07:45:00|107.68|105.28|107.33|104.93|107.86|105.46|107.06|104.66|0
1689839400000|2023-07-20 07:50:00|107.24|104.84|107.15|104.75|107.77|105.37|107.15|104.75|0
1689839700000|2023-07-20 07:55:00|107.24|104.84|107.15|104.75|107.5|105.1|107.06|104.66|0
1689840000000|2023-07-20 08:00:00|107.06|104.66|106.44|104.04|107.23|104.83|106.27|103.87|0
1689840300000|2023-07-20 08:05:00|106.62|104.22|106.79|104.39|106.88|104.48|106.53|104.13|0
1689840600000|2023-07-20 08:10:00|106.84|104.44|107.14|104.74|107.32|104.92|106.79|104.39|0
1689840900000|2023-07-20 08:15:00|107.23|104.83|107.23|104.83|107.23|104.83|106.79|104.39|0
1689841200000|2023-07-20 08:20:00|107.18|104.78|107.05|104.65|107.58|105.18|106.92|104.52|0
1689841500000|2023-07-20 08:25:00|107.14|104.74|107.05|104.65|107.22|104.82|106.78|104.38|0
1689841800000|2023-07-20 08:30:00|107.13|104.73|107.05|104.65|107.49|105.09|106.83|104.43|0
1689842100000|2023-07-20 08:35:00|107.13|104.73|107.04|104.64|107.22|104.82|106.87|104.47|0
1689842400000|2023-07-20 08:40:00|107.13|104.73|106.87|104.47|107.13|104.73|106.82|104.42|0
1689842700000|2023-07-20 08:45:00|106.95|104.55|106.95|104.55|107.22|104.82|106.91|104.51|0
1689843000000|2023-07-20 08:50:00|106.86|104.46|106.95|104.55|107.04|104.64|106.77|104.37|0
1689843300000|2023-07-20 08:55:00|107.04|104.64|107.12|104.72|107.3|104.9|107.04|104.64|0
1689843600000|2023-07-20 09:00:00|107.17|104.77|107.74|105.34|108|105.6|107.12|104.72|0
1689843900000|2023-07-20 09:05:00|107.65|105.25|107.56|105.16|107.91|105.51|107.47|105.07|0
1689844200000|2023-07-20 09:10:00|107.65|105.25|107.91|105.51|108|105.6|107.47|105.07|0
1689844500000|2023-07-20 09:15:00|108|105.6|108.09|105.69|108.09|105.69|107.91|105.51|0
1689844800000|2023-07-20 09:20:00|108|105.6|107.82|105.42|108|105.6|107.64|105.24|0
1689845100000|2023-07-20 09:25:00|107.73|105.33|107.64|105.24|107.73|105.33|107.55|105.15|0
1689845400000|2023-07-20 09:30:00|107.55|105.15|107.2|104.8|107.55|105.15|107.2|104.8|0
1689845700000|2023-07-20 09:35:00|107.11|104.71|107.99|105.59|107.99|105.59|107.02|104.62|0
1689846000000|2023-07-20 09:40:00|107.9|105.5|107.99|105.59|108.39|105.99|107.9|105.5|0
1689846300000|2023-07-20 09:45:00|107.9|105.5|107.28|104.88|107.9|105.5|107.28|104.88|0
1689846600000|2023-07-20 09:50:00|107.37|104.97|107.15|104.75|107.37|104.97|106.93|104.53|0
1689846900000|2023-07-20 09:55:00|107.1|104.7|107.19|104.79|107.28|104.88|107.1|104.7|0
1689847200000|2023-07-20 10:00:00|107.1|104.7|107.28|104.88|107.32|104.92|107.01|104.61|0
1689847500000|2023-07-20 10:05:00|107.36|104.96|106.83|104.43|107.36|104.96|106.83|104.43|0
1689847800000|2023-07-20 10:10:00|106.92|104.52|106.48|104.08|106.92|104.52|106.39|103.99|0
1689848100000|2023-07-20 10:15:00|106.57|104.17|106.57|104.17|106.66|104.26|106.39|103.99|0
1689848400000|2023-07-20 10:20:00|106.48|104.08|106.22|103.82|106.48|104.08|106.13|103.73|0
1689848700000|2023-07-20 10:25:00|106.13|103.73|106.3|103.9|106.39|103.99|106.13|103.73|0
1689849000000|2023-07-20 10:30:00|106.39|103.99|106.13|103.73|106.56|104.16|106.04|103.64|0
1689849300000|2023-07-20 10:35:00|106.04|103.64|106.21|103.81|106.21|103.81|105.86|103.46|0
1689849600000|2023-07-20 10:40:00|106.3|103.9|106.47|104.07|106.47|104.07|106.12|103.72|0
1689849900000|2023-07-20 10:45:00|106.52|104.12|106.64|104.24|106.82|104.42|106.52|104.12|0
1689850200000|2023-07-20 10:50:00|106.73|104.33|106.55|104.15|106.73|104.33|106.55|104.15|0
1689850500000|2023-07-20 10:55:00|106.47|104.07|106.47|104.07|106.73|104.33|106.47|104.07|0
1689850800000|2023-07-20 11:00:00|106.55|104.15|106.9|104.5|106.9|104.5|106.46|104.06|0
1689851100000|2023-07-20 11:05:00|106.95|104.55|106.9|104.5|107.08|104.68|106.81|104.41|0
1689851400000|2023-07-20 11:10:00|106.81|104.41|107.07|104.67|107.3|104.9|106.81|104.41|0
1689851700000|2023-07-20 11:15:00|107.16|104.76|107.16|104.76|107.43|105.03|106.99|104.59|0
1689852000000|2023-07-20 11:20:00|107.25|104.85|107.42|105.02|107.51|105.11|107.25|104.85|0
1689852300000|2023-07-20 11:25:00|107.51|105.11|107.24|104.84|107.51|105.11|107.24|104.84|0
1689852600000|2023-07-20 11:30:00|107.33|104.93|106.8|104.4|107.6|105.2|106.72|104.32|0
1689852900000|2023-07-20 11:35:00|106.76|104.36|106.71|104.31|106.98|104.58|106.71|104.31|0
1689853200000|2023-07-20 11:40:00|106.63|104.23|107.06|104.66|107.15|104.75|106.63|104.23|0
1689853500000|2023-07-20 11:45:00|106.97|104.57|106.89|104.49|107.24|104.84|106.8|104.4|0
1689853800000|2023-07-20 11:50:00|106.97|104.57|106.62|104.22|107.15|104.75|106.45|104.05|0
1689854100000|2023-07-20 11:55:00|106.71|104.31|106.71|104.31|106.79|104.39|106.53|104.13|0
1689854400000|2023-07-20 12:00:00|106.79|104.39|106.88|104.48|107.41|105.01|106.71|104.31|0
1689854700000|2023-07-20 12:05:00|106.97|104.57|107.41|105.01|107.58|105.18|106.79|104.39|0
1689855000000|2023-07-20 12:10:00|107.49|105.09|107.76|105.36|107.93|105.53|107.32|104.92|0
1689855300000|2023-07-20 12:15:00|107.84|105.44|107.93|105.53|108.11|105.71|107.67|105.27|0
1689855600000|2023-07-20 12:20:00|108.02|105.62|108.02|105.62|108.28|105.88|107.84|105.44|0
1689855900000|2023-07-20 12:25:00|108.11|105.71|108.02|105.62|108.11|105.71|107.75|105.35|0
1689856200000|2023-07-20 12:30:00|108.59|106.19|108.64|106.24|108.72|106.32|107.93|105.53|0
1689856500000|2023-07-20 12:35:00|108.55|106.15|108.72|106.32|108.81|106.41|108.01|105.61|0
1689856800000|2023-07-20 12:40:00|108.81|106.41|109.26|106.86|109.34|106.94|108.63|106.23|0
1689857100000|2023-07-20 12:45:00|109.17|106.77|108.72|106.32|109.43|107.03|108.63|106.23|0
1689857400000|2023-07-20 12:50:00|108.68|106.28|108.63|106.23|109.25|106.85|108.63|106.23|0
1689857700000|2023-07-20 12:55:00|108.72|106.32|109.25|106.85|109.25|106.85|108.72|106.32|0
1689858000000|2023-07-20 13:00:00|109.34|106.94|109.69|107.29|109.87|107.47|109.07|106.67|0
1689858300000|2023-07-20 13:05:00|109.78|107.38|110.05|107.65|110.41|108.01|109.6|107.2|0
1689858600000|2023-07-20 13:10:00|110.14|107.74|110.77|108.37|110.95|108.55|109.87|107.47|0
1689858900000|2023-07-20 13:15:00|110.73|108.33|110.59|108.19|110.77|108.37|110.41|108.01|0
1689859200000|2023-07-20 13:20:00|110.5|108.1|109.87|107.47|110.5|108.1|109.78|107.38|0
1689859500000|2023-07-20 13:25:00|109.78|107.38|109.24|106.84|109.96|107.56|108.97|106.57|0
1689859800000|2023-07-20 13:30:00|109.06|106.66|106.76|104.36|109.06|106.66|106.06|103.66|0
1689860100000|2023-07-20 13:35:00|106.93|104.53|106.76|104.36|107.02|104.62|105.97|103.57|0
1689860400000|2023-07-20 13:40:00|106.84|104.44|106.58|104.18|107.46|105.06|106.41|104.01|0
1689860700000|2023-07-20 13:45:00|106.49|104.09|105.97|103.57|107.02|104.62|105.88|103.48|0
1689861000000|2023-07-20 13:50:00|106.05|103.65|106.31|103.91|106.75|104.35|105.79|103.39|0
1689861300000|2023-07-20 13:55:00|106.4|104|106.66|104.26|106.93|104.53|106.05|103.65|0
1689861600000|2023-07-20 14:00:00|106.49|104.09|108.07|105.67|108.16|105.76|106.31|103.91|0
1689861900000|2023-07-20 14:05:00|108.25|105.85|108.96|106.56|109.4|107|108.16|105.76|0
1689862200000|2023-07-20 14:10:00|109.13|106.73|109.49|107.09|109.85|107.45|108.24|105.84|0
1689862500000|2023-07-20 14:15:00|109.31|106.91|110.38|107.98|110.47|108.07|108.69|106.29|0
1689862800000|2023-07-20 14:20:00|110.47|108.07|111.47|109.07|111.65|109.25|110.47|108.07|0
1689863100000|2023-07-20 14:25:00|111.38|108.98|111.46|109.06|112.37|109.97|111.29|108.89|0
1689863400000|2023-07-20 14:30:00|111.65|109.25|112.92|110.52|113.29|110.89|111.65|109.25|0
1689863700000|2023-07-20 14:35:00|113.19|110.79|113.84|111.44|113.84|111.44|112.1|109.7|0
1689864000000|2023-07-20 14:40:00|113.93|111.53|112.28|109.88|113.93|111.53|112.28|109.88|0
1689864300000|2023-07-20 14:45:00|112.19|109.79|111.64|109.24|112.37|109.97|111.1|108.7|0
1689864600000|2023-07-20 14:50:00|111.55|109.15|110.46|108.06|111.82|109.42|110.19|107.79|0
1689864900000|2023-07-20 14:55:00|110.55|108.15|110.82|108.42|111.27|108.87|110.37|107.97|0
1689865200000|2023-07-20 15:00:00|110.73|108.33|109.29|106.89|111|108.6|109.29|106.89|0
1689865500000|2023-07-20 15:05:00|109.38|106.98|109.92|107.52|109.92|107.52|109.02|106.62|0
1689865800000|2023-07-20 15:10:00|109.83|107.43|110.27|107.87|110.36|107.96|109.47|107.07|0
1689866100000|2023-07-20 15:15:00|110.36|107.96|110.72|108.32|110.9|108.5|110.09|107.69|0
1689866400000|2023-07-20 15:20:00|110.63|108.23|111.44|109.04|111.54|109.14|110.27|107.87|0
1689866700000|2023-07-20 15:25:00|111.53|109.13|110.54|108.14|111.53|109.13|110|107.6|0
1689867000000|2023-07-20 15:30:00|110.63|108.23|109.73|107.33|110.63|108.23|109.46|107.06|0
1689867300000|2023-07-20 15:35:00|109.82|107.42|108.48|106.08|109.82|107.42|108.3|105.9|0
1689867600000|2023-07-20 15:40:00|108.39|105.99|108.92|106.52|109.01|106.61|108.39|105.99|0
1689867900000|2023-07-20 15:45:00|108.83|106.43|109.63|107.23|109.99|107.59|108.65|106.25|0
1689868200000|2023-07-20 15:50:00|109.72|107.32|109.36|106.96|109.9|107.5|108.83|106.43|0
1689868500000|2023-07-20 15:55:00|109.54|107.14|109.36|106.96|109.63|107.23|109.09|106.69|0
1689868800000|2023-07-20 16:00:00|109.45|107.05|107.39|104.99|109.45|107.05|107.39|104.99|0
1689869100000|2023-07-20 16:05:00|107.3|104.9|106.86|104.46|107.66|105.26|106.86|104.46|0
1689869400000|2023-07-20 16:10:00|106.95|104.55|106.42|104.02|107.21|104.81|106.37|103.97|0
1689869700000|2023-07-20 16:15:00|106.5|104.1|107.21|104.81|107.21|104.81|105.8|103.4|0
1689870000000|2023-07-20 16:20:00|107.12|104.72|108.36|105.96|108.54|106.14|107.03|104.63|0
1689870300000|2023-07-20 16:25:00|108.45|106.05|108.99|106.59|108.99|106.59|108.09|105.69|0
1689870600000|2023-07-20 16:30:00|108.81|106.41|110.51|108.11|110.51|108.11|108.72|106.32|0
1689870900000|2023-07-20 16:35:00|110.61|108.21|110.69|108.29|110.88|108.48|109.88|107.48|0
1689871200000|2023-07-20 16:40:00|110.78|108.38|109.97|107.57|110.78|108.38|109.43|107.03|0
1689871500000|2023-07-20 16:45:00|110.06|107.66|109.61|107.21|110.15|107.75|109.61|107.21|0
1689871800000|2023-07-20 16:50:00|109.52|107.12|109.69|107.29|109.97|107.57|109.16|106.76|0
1689872100000|2023-07-20 16:55:00|109.78|107.38|110.41|108.01|110.6|108.2|109.69|107.29|0
1689872400000|2023-07-20 17:00:00|110.6|108.2|110.32|107.92|110.78|108.38|110.14|107.74|0
1689872700000|2023-07-20 17:05:00|110.23|107.83|110.96|108.56|110.96|108.56|109.78|107.38|0
1689873000000|2023-07-20 17:10:00|110.86|108.46|110.14|107.74|110.96|108.56|109.96|107.56|0
1689873300000|2023-07-20 17:15:00|110.23|107.83|110.95|108.55|111.32|108.92|109.96|107.56|0
1689873600000|2023-07-20 17:20:00|111.04|108.64|111.22|108.82|111.31|108.91|110.14|107.74|0
1689873900000|2023-07-20 17:25:00|111.31|108.91|109.68|107.28|111.4|109|109.59|107.19|0
1689874200000|2023-07-20 17:30:00|109.86|107.46|109.23|106.83|110.13|107.73|109.23|106.83|0
1689874500000|2023-07-20 17:35:00|109.32|106.92|110.94|108.54|111.13|108.73|109.23|106.83|0
1689874800000|2023-07-20 17:40:00|111.03|108.63|110.4|108|111.22|108.82|110.22|107.82|0
1689875100000|2023-07-20 17:45:00|110.31|107.91|110.13|107.73|110.4|108|109.77|107.37|0
1689875400000|2023-07-20 17:50:00|109.02|106.62|109.29|106.89|109.38|106.98|108.57|106.17|0
1689875700000|2023-07-20 17:55:00|109.38|106.98|109.65|107.25|109.74|107.34|109.11|106.71|0
1689876000000|2023-07-20 18:00:00|109.74|107.34|110.01|107.61|110.47|108.07|109.56|107.16|0
1689876300000|2023-07-20 18:05:00|109.97|107.57|109.65|107.25|110.19|107.79|109.29|106.89|0
1689876600000|2023-07-20 18:10:00|109.83|107.43|110.74|108.34|110.74|108.34|109.83|107.43|0
1689876900000|2023-07-20 18:15:00|110.64|108.24|112.02|109.62|112.02|109.62|110.51|108.11|0
1689877200000|2023-07-20 18:20:00|112.29|109.89|112.2|109.8|112.85|110.45|111.65|109.25|0
1689877500000|2023-07-20 18:25:00|112.29|109.89|114.42|112.02|114.42|112.02|112.29|109.89|0
1689877800000|2023-07-20 18:30:00|114.33|111.93|113.03|110.63|114.33|111.93|112.84|110.44|0
1689878100000|2023-07-20 18:35:00|113.12|110.72|112.47|110.07|113.3|110.9|112.01|109.61|0
1689878400000|2023-07-20 18:40:00|112.38|109.98|112.52|110.12|112.84|110.44|109.49|107.09|0
1689878700000|2023-07-20 18:45:00|112.61|110.21|111.96|109.56|112.61|110.21|111.41|109.01|0
1689879000000|2023-07-20 18:50:00|111.87|109.47|111.87|109.47|112.23|109.83|111.41|109.01|0
1689879300000|2023-07-20 18:55:00|111.82|109.42|112.32|109.92|112.42|110.02|111.59|109.19|0
1689879600000|2023-07-20 19:00:00|112.23|109.83|112.97|110.57|113.06|110.66|111.49|109.09|0
1689879900000|2023-07-20 19:05:00|112.88|110.48|113.25|110.85|113.25|110.85|112.6|110.2|0
1689880200000|2023-07-20 19:10:00|113.06|110.66|113.43|111.03|113.43|111.03|112.51|110.11|0
1689880500000|2023-07-20 19:15:00|113.15|110.75|115.02|112.62|115.12|112.72|113.15|110.75|0
1689880800000|2023-07-20 19:20:00|115.12|112.72|115.4|113|115.59|113.19|114.27|111.87|0
1689881100000|2023-07-20 19:25:00|115.49|113.09|115.96|113.56|116.25|113.85|115.3|112.9|0
1689881400000|2023-07-20 19:30:00|115.87|113.47|114.45|112.05|115.87|113.47|113.61|111.21|0
1689881700000|2023-07-20 19:35:00|114.64|112.24|114.17|111.77|114.74|112.34|113.7|111.3|0
1689882000000|2023-07-20 19:40:00|114.08|111.68|113.79|111.39|114.08|111.68|113.14|110.74|0
1689882300000|2023-07-20 19:45:00|113.89|111.49|114.17|111.77|114.92|112.52|113.79|111.39|0
1689882600000|2023-07-20 19:50:00|113.89|111.49|113.51|111.11|114.17|111.77|112.68|110.28|0
1689882900000|2023-07-20 19:55:00|113.7|111.3|113.23|110.83|114.07|111.67|112.49|110.09|0
1689883200000|2023-07-20 20:00:00|113.51|111.11|112.49|110.09|113.51|111.11|112.21|109.81|0
1689883500000|2023-07-20 20:05:00|112.39|109.99|112.67|110.27|112.86|110.46|112.21|109.81|0
1689883800000|2023-07-20 20:10:00|112.72|110.32|112.95|110.55|112.95|110.55|112.48|110.08|0
1689884100000|2023-07-20 20:15:00|113.15|110.35|112.87|110.07|113.15|110.35|112.77|109.97|0
1689884400000|2023-07-20 20:20:00|112.77|109.97|112.49|109.69|112.87|110.07|112.49|109.69|0
1689884700000|2023-07-20 20:25:00|112.4|109.6|112.49|109.69|112.49|109.69|112.31|109.51|0
1689885000000|2023-07-20 20:30:00|112.58|109.78|112.49|109.69|112.58|109.78|112.4|109.6|0
1689885300000|2023-07-20 20:35:00|112.58|109.78|112.4|109.6|112.86|110.06|112.4|109.6|0
1689885600000|2023-07-20 20:40:00|112.49|109.69|112.76|109.96|112.76|109.96|112.49|109.69|0
1689885900000|2023-07-20 20:45:00|112.67|109.87|112.67|109.87|112.76|109.96|112.49|109.69|0
1689886200000|2023-07-20 20:50:00|112.76|109.96|112.76|109.96|112.85|110.05|112.67|109.87|0
1689886500000|2023-07-20 20:55:00|112.67|109.87|112.99|110.19|112.99|110.19|112.48|109.68|0
1689886800000|2023-07-20 21:00:00|112.77|109.97|112.61|109.81|112.92|110.12|112.5|109.7|0
1689887100000|2023-07-20 21:05:00|112.57|109.77|112.61|109.81|112.69|109.89|112.48|109.68|0
1689887400000|2023-07-20 21:10:00|112.59|109.79|112.62|109.82|112.62|109.82|112.59|109.79|0
1689887700000|2023-07-20 21:15:00|112.59|109.79|112.53|109.73|112.63|109.83|112.51|109.71|0
1689888000000|2023-07-20 21:20:00|112.57|109.77|112.68|109.88|112.68|109.88|112.53|109.73|0
1689888300000|2023-07-20 21:25:00|112.71|109.91|112.78|109.98|112.78|109.98|112.67|109.87|0
1689888600000|2023-07-20 21:30:00|112.75|109.95|112.66|109.86|112.76|109.96|112.66|109.86|0
1689888900000|2023-07-20 21:35:00|112.7|109.9|112.74|109.94|112.74|109.94|112.7|109.9|0
1689889200000|2023-07-20 21:40:00|112.73|109.93|112.73|109.93|112.77|109.97|112.7|109.9|0
1689889500000|2023-07-20 21:45:00|112.74|109.94|112.74|109.94|112.76|109.96|112.74|109.94|0
1689889800000|2023-07-20 21:50:00|112.81|110.01|112.74|109.94|112.83|110.03|112.74|109.94|0
1689890100000|2023-07-20 21:55:00|112.7|109.9|112.7|109.9|112.7|109.9|112.7|109.9|0
1689890400000|2023-07-20 22:00:00|112.88|110.08|112.83|110.03|113.2|110.4|112.83|110.03|0
1689890700000|2023-07-20 22:05:00|112.92|110.12|113.2|110.4|113.29|110.49|112.83|110.03|0
1689891000000|2023-07-20 22:10:00|113.1|110.3|112.5|109.7|113.1|110.3|112.45|109.65|0
1689891300000|2023-07-20 22:15:00|112.55|109.75|112.73|109.93|112.73|109.93|112.36|109.56|0
1689891600000|2023-07-20 22:20:00|112.64|109.84|112.63|109.83|112.73|109.93|112.63|109.83|0
1689891900000|2023-07-20 22:25:00|112.54|109.74|112.82|110.02|112.82|110.02|112.54|109.74|0
1689892200000|2023-07-20 22:30:00|112.73|109.93|112.91|110.11|112.91|110.11|112.72|109.92|0
1689892500000|2023-07-20 22:35:00|112.86|110.06|113.46|110.66|113.46|110.66|112.86|110.06|0
1689892800000|2023-07-20 22:40:00|113.37|110.57|113.46|110.66|113.74|110.94|113.33|110.53|0
1689893100000|2023-07-20 22:45:00|113.37|110.57|113.55|110.75|113.55|110.75|113.28|110.48|0
1689893400000|2023-07-20 22:50:00|113.65|110.85|113.55|110.75|113.74|110.94|113.46|110.66|0
1689893700000|2023-07-20 22:55:00|113.46|110.66|113.55|110.75|113.83|111.03|113.46|110.66|0
1689894000000|2023-07-20 23:00:00|113.46|110.66|113.18|110.38|113.46|110.66|113.08|110.28|0
1689894300000|2023-07-20 23:05:00|113.13|110.33|113.17|110.37|113.22|110.42|112.99|110.19|0
1689894600000|2023-07-20 23:10:00|113.22|110.42|113.08|110.28|113.27|110.47|113.08|110.28|0
1689894900000|2023-07-20 23:15:00|112.99|110.19|112.98|110.18|113.08|110.28|112.98|110.18|0
1689895200000|2023-07-20 23:20:00|113.03|110.23|112.98|110.18|113.08|110.28|112.89|110.09|0
1689895500000|2023-07-20 23:25:00|112.89|110.09|112.98|110.18|113.07|110.27|112.89|110.09|0
1689895800000|2023-07-20 23:30:00|112.89|110.09|112.79|109.99|112.89|110.09|112.7|109.9|0
1689896100000|2023-07-20 23:35:00|112.89|110.09|113.16|110.36|113.16|110.36|112.79|109.99|0
1689896400000|2023-07-20 23:40:00|113.26|110.46|113.16|110.36|113.35|110.55|113.12|110.32|0
1689896700000|2023-07-20 23:45:00|113.07|110.27|112.88|110.08|113.16|110.36|112.88|110.08|0
1689897000000|2023-07-20 23:50:00|112.79|109.99|113.44|110.64|113.44|110.64|112.79|109.99|0
1689897300000|2023-07-20 23:55:00|113.53|110.73|113.25|110.45|113.53|110.73|113.25|110.45|0
1689897600000|2023-07-21 00:00:00|113.34|110.54|113.53|110.73|113.9|111.1|113.25|110.45|0
1689897900000|2023-07-21 00:05:00|113.62|110.82|113.8|111|113.99|111.19|113.62|110.82|0
1689898200000|2023-07-21 00:10:00|113.9|111.1|114.46|111.66|114.46|111.66|113.9|111.1|0
1689898500000|2023-07-21 00:15:00|114.55|111.75|114.27|111.47|114.55|111.75|114.18|111.38|0
1689898800000|2023-07-21 00:20:00|114.36|111.56|113.99|111.19|114.36|111.56|113.89|111.09|0
1689899100000|2023-07-21 00:25:00|113.98|111.18|114.26|111.46|114.35|111.55|113.7|110.9|0
1689899400000|2023-07-21 00:30:00|114.17|111.37|113.98|111.18|114.45|111.65|113.88|111.08|0
1689899700000|2023-07-21 00:35:00|113.93|111.13|113.88|111.08|114.07|111.27|113.79|110.99|0
1689900000000|2023-07-21 00:40:00|113.98|111.18|113.79|110.99|113.98|111.18|113.7|110.9|0
1689900300000|2023-07-21 00:45:00|113.69|110.89|113.69|110.89|113.88|111.08|113.56|110.76|0
1689900600000|2023-07-21 00:50:00|113.74|110.94|113.69|110.89|113.79|110.99|113.69|110.89|0
1689900900000|2023-07-21 00:55:00|113.78|110.98|113.5|110.7|113.78|110.98|113.41|110.61|0
1689901200000|2023-07-21 01:00:00|113.55|110.75|113.78|110.98|113.87|111.07|113.5|110.7|0
1689901500000|2023-07-21 01:05:00|113.87|111.07|114.06|111.26|114.24|111.44|113.87|111.07|0
1689901800000|2023-07-21 01:10:00|114.15|111.35|113.78|110.98|114.24|111.44|113.68|110.88|0
1689902100000|2023-07-21 01:15:00|113.68|110.88|113.5|110.7|113.87|111.07|113.31|110.51|0
1689902400000|2023-07-21 01:20:00|113.59|110.79|113.77|110.97|113.77|110.97|113.45|110.65|0
1689902700000|2023-07-21 01:25:00|113.73|110.93|113.49|110.69|113.73|110.93|113.31|110.51|0
1689903000000|2023-07-21 01:30:00|113.4|110.6|112.75|109.95|113.4|110.6|112.75|109.95|0
1689903300000|2023-07-21 01:35:00|112.84|110.04|112.65|109.85|112.93|110.13|112.65|109.85|0
1689903600000|2023-07-21 01:40:00|112.75|109.95|112.93|110.13|113.02|110.22|112.65|109.85|0
1689903900000|2023-07-21 01:45:00|112.84|110.04|112.7|109.9|113.21|110.41|112.65|109.85|0
1689904200000|2023-07-21 01:50:00|112.65|109.85|112.65|109.85|112.74|109.94|112.47|109.67|0
1689904500000|2023-07-21 01:55:00|112.74|109.94|112.92|110.12|113.11|110.31|112.56|109.76|0
1689904800000|2023-07-21 02:00:00|112.83|110.03|112.55|109.75|112.92|110.12|112.46|109.66|0
1689905100000|2023-07-21 02:05:00|112.65|109.85|112.55|109.75|112.74|109.94|112.46|109.66|0
1689905400000|2023-07-21 02:10:00|112.46|109.66|112.27|109.47|112.46|109.66|112.18|109.38|0
1689905700000|2023-07-21 02:15:00|112.32|109.52|112.18|109.38|112.46|109.66|112.18|109.38|0
1689906000000|2023-07-21 02:20:00|112.23|109.43|112.27|109.47|112.27|109.47|111.99|109.19|0
1689906300000|2023-07-21 02:25:00|112.18|109.38|112.27|109.47|112.45|109.65|112.08|109.28|0
1689906600000|2023-07-21 02:30:00|112.36|109.56|112.63|109.83|112.63|109.83|112.17|109.37|0
1689906900000|2023-07-21 02:35:00|112.54|109.74|112.72|109.92|113|110.2|112.54|109.74|0
1689907200000|2023-07-21 02:40:00|112.63|109.83|112.35|109.55|112.63|109.83|112.35|109.55|0
1689907500000|2023-07-21 02:45:00|112.31|109.51|112.17|109.37|112.31|109.51|112.08|109.28|0
1689907800000|2023-07-21 02:50:00|112.08|109.28|111.98|109.18|112.17|109.37|111.89|109.09|0
1689908100000|2023-07-21 02:55:00|111.89|109.09|111.89|109.09|111.98|109.18|111.71|108.91|0
1689908400000|2023-07-21 03:00:00|111.94|109.14|111.79|108.99|111.94|109.14|111.7|108.9|0
1689908700000|2023-07-21 03:05:00|111.89|109.09|112.25|109.45|112.25|109.45|111.79|108.99|0
1689909000000|2023-07-21 03:10:00|112.16|109.36|111.97|109.17|112.25|109.45|111.88|109.08|0
1689909300000|2023-07-21 03:15:00|111.88|109.08|111.97|109.17|112.07|109.27|111.88|109.08|0
1689909600000|2023-07-21 03:20:00|112.06|109.26|111.79|108.99|112.06|109.26|111.79|108.99|0
1689909900000|2023-07-21 03:25:00|111.83|109.03|111.69|108.89|111.88|109.08|111.69|108.89|0
1689910200000|2023-07-21 03:30:00|111.65|108.85|111.6|108.8|111.65|108.85|111.51|108.71|0
1689910500000|2023-07-21 03:35:00|111.69|108.89|111.87|109.07|111.97|109.17|111.69|108.89|0
1689910800000|2023-07-21 03:40:00|111.83|109.03|112.15|109.35|112.15|109.35|111.83|109.03|0
1689911100000|2023-07-21 03:45:00|112.06|109.26|112.15|109.35|112.24|109.44|112.05|109.25|0
1689911400000|2023-07-21 03:50:00|112.14|109.34|112.14|109.34|112.24|109.44|112.14|109.34|0
1689911700000|2023-07-21 03:55:00|112.05|109.25|112.14|109.34|112.23|109.43|112.05|109.25|0
1689912000000|2023-07-21 04:00:00|112.19|109.39|112.42|109.62|112.51|109.71|112.19|109.39|0
1689912300000|2023-07-21 04:05:00|112.46|109.66|112.23|109.43|112.51|109.71|112.23|109.43|0
1689912600000|2023-07-21 04:10:00|112.32|109.52|112.41|109.61|112.51|109.71|112.23|109.43|0
1689912900000|2023-07-21 04:15:00|112.46|109.66|112.41|109.61|112.5|109.7|112.32|109.52|0
1689913200000|2023-07-21 04:20:00|112.32|109.52|112.32|109.52|112.32|109.52|112.23|109.43|0
1689913500000|2023-07-21 04:25:00|112.22|109.42|111.95|109.15|112.41|109.61|111.95|109.15|0
1689913800000|2023-07-21 04:30:00|111.85|109.05|111.67|108.87|111.85|109.05|111.67|108.87|0
1689914100000|2023-07-21 04:35:00|111.58|108.78|111.76|108.96|111.76|108.96|111.58|108.78|0
1689914400000|2023-07-21 04:40:00|111.67|108.87|111.67|108.87|111.76|108.96|111.67|108.87|0
1689914700000|2023-07-21 04:45:00|111.76|108.96|111.66|108.86|111.76|108.96|111.57|108.77|0
1689915000000|2023-07-21 04:50:00|111.75|108.95|111.94|109.14|111.94|109.14|111.75|108.95|0
1689915300000|2023-07-21 04:55:00|111.85|109.05|111.94|109.14|112.03|109.23|111.84|109.04|0
1689915600000|2023-07-21 05:00:00|112.03|109.23|111.93|109.13|112.03|109.23|111.75|108.95|0
1689915900000|2023-07-21 05:05:00|112.03|109.23|112.12|109.32|112.3|109.5|111.93|109.13|0
1689916200000|2023-07-21 05:10:00|112.02|109.22|112.11|109.31|112.12|109.32|111.93|109.13|0
1689916500000|2023-07-21 05:15:00|112.21|109.41|112.39|109.59|112.48|109.68|112.11|109.31|0
1689916800000|2023-07-21 05:20:00|112.48|109.68|112.29|109.49|112.48|109.68|112.2|109.4|0
1689917100000|2023-07-21 05:25:00|112.34|109.54|112.2|109.4|112.39|109.59|112.11|109.31|0
1689917400000|2023-07-21 05:30:00|112.29|109.49|112.2|109.4|112.29|109.49|112.02|109.22|0
1689917700000|2023-07-21 05:35:00|112.25|109.45|112.24|109.44|112.38|109.58|112.2|109.4|0
1689918000000|2023-07-21 05:40:00|112.29|109.49|112.38|109.58|112.57|109.77|112.29|109.49|0
1689918300000|2023-07-21 05:45:00|112.29|109.49|112.1|109.3|112.38|109.58|112.1|109.3|0
1689918600000|2023-07-21 05:50:00|112.19|109.39|112.1|109.3|112.29|109.49|112.1|109.3|0
1689918900000|2023-07-21 05:55:00|112.19|109.39|111.73|108.93|112.28|109.48|111.73|108.93|0
1689919200000|2023-07-21 06:00:00|111.82|109.02|112|109.2|112.1|109.3|111.55|108.75|0
1689919500000|2023-07-21 06:05:00|111.71|109.31|112.26|109.86|112.45|110.05|111.71|109.31|0
1689919800000|2023-07-21 06:10:00|112.35|109.95|111.8|109.4|112.35|109.95|111.62|109.22|0
1689920100000|2023-07-21 06:15:00|111.76|109.36|111.71|109.31|111.89|109.49|111.61|109.21|0
1689920400000|2023-07-21 06:20:00|111.61|109.21|111.52|109.12|111.8|109.4|111.52|109.12|0
1689920700000|2023-07-21 06:25:00|111.61|109.21|111.34|108.94|111.61|109.21|111.34|108.94|0
1689921000000|2023-07-21 06:30:00|111.38|108.98|111.43|109.03|111.43|109.03|111.24|108.84|0
1689921300000|2023-07-21 06:35:00|111.42|109.02|111.52|109.12|111.79|109.39|111.42|109.02|0
1689921600000|2023-07-21 06:40:00|111.56|109.16|111.51|109.11|111.88|109.48|111.51|109.11|0
1689921900000|2023-07-21 06:45:00|111.61|109.21|111.51|109.11|111.61|109.21|111.33|108.93|0
1689922200000|2023-07-21 06:50:00|111.42|109.02|111.05|108.65|111.51|109.11|110.96|108.56|0
1689922500000|2023-07-21 06:55:00|110.96|108.56|110.77|108.37|111.14|108.74|110.68|108.28|0
1689922800000|2023-07-21 07:00:00|110.68|108.28|111.05|108.65|111.42|109.02|110.59|108.19|0
1689923100000|2023-07-21 07:05:00|111.09|108.69|110.59|108.19|111.14|108.74|110.5|108.1|0
1689923400000|2023-07-21 07:10:00|110.68|108.28|111.23|108.83|111.23|108.83|110.68|108.28|0
1689923700000|2023-07-21 07:15:00|111.18|108.78|110.86|108.46|111.5|109.1|110.59|108.19|0
1689924000000|2023-07-21 07:20:00|110.77|108.37|110.4|108|110.86|108.46|110.4|108|0
1689924300000|2023-07-21 07:25:00|110.45|108.05|110.03|107.63|110.49|108.09|110.03|107.63|0
1689924600000|2023-07-21 07:30:00|110.13|107.73|109.67|107.27|110.22|107.82|109.58|107.18|0
1689924900000|2023-07-21 07:35:00|109.58|107.18|110.35|107.95|110.4|108|109.58|107.18|0
1689925200000|2023-07-21 07:40:00|110.3|107.9|110.58|108.18|110.58|108.18|110.03|107.63|0
1689925500000|2023-07-21 07:45:00|110.67|108.27|110.21|107.81|110.67|108.27|110.12|107.72|0
1689925800000|2023-07-21 07:50:00|110.3|107.9|110.57|108.17|110.57|108.17|110.21|107.81|0
1689926100000|2023-07-21 07:55:00|110.62|108.22|111.03|108.63|111.21|108.81|110.57|108.17|0
1689926400000|2023-07-21 08:00:00|111.12|108.72|110.89|108.49|111.39|108.99|110.84|108.44|0
1689926700000|2023-07-21 08:05:00|110.93|108.53|110.93|108.53|110.93|108.53|110.48|108.08|0
1689927000000|2023-07-21 08:10:00|111.02|108.62|111.2|108.8|111.3|108.9|110.93|108.53|0
1689927300000|2023-07-21 08:15:00|111.11|108.71|110.75|108.35|111.3|108.9|110.75|108.35|0
1689927600000|2023-07-21 08:20:00|110.7|108.3|110.2|107.8|110.75|108.35|110.11|107.71|0
1689927900000|2023-07-21 08:25:00|110.24|107.84|109.92|107.52|110.38|107.98|109.92|107.52|0
1689928200000|2023-07-21 08:30:00|110.01|107.61|109.92|107.52|110.1|107.7|109.74|107.34|0
1689928500000|2023-07-21 08:35:00|110.01|107.61|110.01|107.61|110.01|107.61|109.92|107.52|0
1689928800000|2023-07-21 08:40:00|109.92|107.52|109.46|107.06|109.92|107.52|109.46|107.06|0
1689929100000|2023-07-21 08:45:00|109.37|106.97|110.01|107.61|110.1|107.7|109.28|106.88|0
1689929400000|2023-07-21 08:50:00|110|107.6|109.73|107.33|110.28|107.88|109.73|107.33|0
1689929700000|2023-07-21 08:55:00|109.82|107.42|109.73|107.33|109.91|107.51|109.64|107.24|0
1689930000000|2023-07-21 09:00:00|109.69|107.29|110.18|107.78|110.18|107.78|109.68|107.28|0
1689930300000|2023-07-21 09:05:00|110.27|107.87|110.09|107.69|110.27|107.87|110.09|107.69|0
1689930600000|2023-07-21 09:10:00|110.14|107.74|110|107.6|110.18|107.78|109.81|107.41|0
1689930900000|2023-07-21 09:15:00|109.91|107.51|109.72|107.32|110|107.6|109.72|107.32|0
1689931200000|2023-07-21 09:20:00|109.63|107.23|109.63|107.23|109.81|107.41|109.45|107.05|0
1689931500000|2023-07-21 09:25:00|109.68|107.28|109.99|107.59|110.17|107.77|109.68|107.28|0
1689931800000|2023-07-21 09:30:00|110.04|107.64|110.72|108.32|110.81|108.41|109.99|107.59|0
1689932100000|2023-07-21 09:35:00|110.63|108.23|110.81|108.41|110.99|108.59|110.63|108.23|0
1689932400000|2023-07-21 09:40:00|110.72|108.32|110.99|108.59|110.99|108.59|110.53|108.13|0
1689932700000|2023-07-21 09:45:00|110.9|108.5|110.53|108.13|110.9|108.5|110.44|108.04|0
1689933000000|2023-07-21 09:50:00|110.49|108.09|110.07|107.67|110.49|108.09|109.8|107.4|0
1689933300000|2023-07-21 09:55:00|109.89|107.49|109.89|107.49|110.07|107.67|109.62|107.22|0
1689933600000|2023-07-21 10:00:00|109.8|107.4|109.39|106.99|109.98|107.58|109.25|106.85|0
1689933900000|2023-07-21 10:05:00|109.43|107.03|109.43|107.03|109.52|107.12|109.25|106.85|0
1689934200000|2023-07-21 10:10:00|109.48|107.08|109.34|106.94|109.48|107.08|109.16|106.76|0
1689934500000|2023-07-21 10:15:00|109.25|106.85|109.34|106.94|109.61|107.21|109.16|106.76|0
1689934800000|2023-07-21 10:20:00|109.25|106.85|109.06|106.66|109.43|107.03|108.97|106.57|0
1689935100000|2023-07-21 10:25:00|108.97|106.57|108.52|106.12|109.15|106.75|108.52|106.12|0
1689935400000|2023-07-21 10:30:00|108.61|106.21|108.52|106.12|108.79|106.39|108.52|106.12|0
1689935700000|2023-07-21 10:35:00|108.61|106.21|108.79|106.39|108.97|106.57|108.61|106.21|0
1689936000000|2023-07-21 10:40:00|108.83|106.43|109.68|107.28|109.86|107.46|108.83|106.43|0
1689936300000|2023-07-21 10:45:00|109.59|107.19|109.32|106.92|109.68|107.28|109.32|106.92|0
1689936600000|2023-07-21 10:50:00|109.23|106.83|109.68|107.28|109.77|107.37|109.23|106.83|0
1689936900000|2023-07-21 10:55:00|109.72|107.32|109.41|107.01|109.95|107.55|109.41|107.01|0
1689937200000|2023-07-21 11:00:00|109.5|107.1|109.95|107.55|110.04|107.64|109.4|107|0
1689937500000|2023-07-21 11:05:00|109.99|107.59|110.03|107.63|110.22|107.82|109.76|107.36|0
1689937800000|2023-07-21 11:10:00|109.94|107.54|109.76|107.36|109.94|107.54|109.76|107.36|0
1689938100000|2023-07-21 11:15:00|109.67|107.27|109.67|107.27|109.76|107.36|109.58|107.18|0
1689938400000|2023-07-21 11:20:00|109.76|107.36|110.03|107.63|110.12|107.72|109.58|107.18|0
1689938700000|2023-07-21 11:25:00|110.12|107.72|110.12|107.72|110.21|107.81|109.76|107.36|0
1689939000000|2023-07-21 11:30:00|110.21|107.81|111.03|108.63|111.03|108.63|110.21|107.81|0
1689939300000|2023-07-21 11:35:00|110.93|108.53|110.66|108.26|110.93|108.53|110.39|107.99|0
1689939600000|2023-07-21 11:40:00|110.75|108.35|110.48|108.08|110.75|108.35|110.2|107.8|0
1689939900000|2023-07-21 11:45:00|110.57|108.17|110.56|108.16|110.66|108.26|110.38|107.98|0
1689940200000|2023-07-21 11:50:00|110.61|108.21|110.47|108.07|110.66|108.26|110.47|108.07|0
1689940500000|2023-07-21 11:55:00|110.56|108.16|111.29|108.89|111.29|108.89|110.47|108.07|0
1689940800000|2023-07-21 12:00:00|111.11|108.71|110.1|107.7|111.2|108.8|110.06|107.66|0
1689941100000|2023-07-21 12:05:00|110.2|107.8|109.83|107.43|110.2|107.8|109.65|107.25|0
1689941400000|2023-07-21 12:10:00|109.79|107.39|109.11|106.71|109.83|107.43|109.11|106.71|0
1689941700000|2023-07-21 12:15:00|109.02|106.62|108.57|106.17|109.2|106.8|108.3|105.9|0
1689942000000|2023-07-21 12:20:00|108.48|106.08|107.85|105.45|108.75|106.35|107.85|105.45|0
1689942300000|2023-07-21 12:25:00|107.81|105.41|107.85|105.45|108.03|105.63|107.67|105.27|0
1689942600000|2023-07-21 12:30:00|107.76|105.36|107.49|105.09|108.11|105.71|107.31|104.91|0
1689942900000|2023-07-21 12:35:00|107.53|105.13|106.95|104.55|107.8|105.4|106.78|104.38|0
1689943200000|2023-07-21 12:40:00|107|104.6|107.31|104.91|107.49|105.09|107|104.6|0
1689943500000|2023-07-21 12:45:00|107.35|104.95|106.95|104.55|107.4|105|106.95|104.55|0
1689943800000|2023-07-21 12:50:00|107.04|104.64|106.59|104.19|107.04|104.64|106.33|103.93|0
1689944100000|2023-07-21 12:55:00|106.68|104.28|106.24|103.84|106.68|104.28|106.24|103.84|0
1689944400000|2023-07-21 13:00:00|106.15|103.75|106.15|103.75|106.32|103.92|105.88|103.48|0
1689944700000|2023-07-21 13:05:00|106.06|103.66|105.44|103.04|106.5|104.1|105.44|103.04|0
1689945000000|2023-07-21 13:10:00|105.53|103.13|106.14|103.74|106.14|103.74|105.18|102.78|0
1689945300000|2023-07-21 13:15:00|106.23|103.83|106.32|103.92|106.32|103.92|105.88|103.48|0
1689945600000|2023-07-21 13:20:00|106.23|103.83|106.32|103.92|106.45|104.05|105.88|103.48|0
1689945900000|2023-07-21 13:25:00|106.05|103.65|107.91|105.51|107.91|105.51|105.7|103.3|0
1689946200000|2023-07-21 13:30:00|108.09|105.69|108.31|105.91|109.98|107.58|107.59|105.19|0
1689946500000|2023-07-21 13:35:00|108.49|106.09|107.65|105.25|108.75|106.35|106.49|104.09|0
1689946800000|2023-07-21 13:40:00|107.56|105.16|108.64|106.24|109.01|106.61|107.47|105.07|0
1689947100000|2023-07-21 13:45:00|108.73|106.33|110.28|107.88|110.83|108.43|108.19|105.79|0
1689947400000|2023-07-21 13:50:00|110.37|107.97|110.64|108.24|111.75|109.35|109.91|107.51|0
1689947700000|2023-07-21 13:55:00|110.55|108.15|110.91|108.51|111.19|108.79|110.09|107.69|0
1689948000000|2023-07-21 14:00:00|110.82|108.42|111.56|109.16|113.13|110.73|110.55|108.15|0
1689948300000|2023-07-21 14:05:00|111.65|109.25|110.64|108.24|112.02|109.62|110.36|107.96|0
1689948600000|2023-07-21 14:10:00|110.54|108.14|107.07|104.67|110.82|108.42|106.97|104.57|0
1689948900000|2023-07-21 14:15:00|107.06|104.66|106.16|103.76|107.16|104.76|106.03|103.63|0
1689949200000|2023-07-21 14:20:00|106.07|103.67|108.79|106.39|108.97|106.57|106.07|103.67|0
1689949500000|2023-07-21 14:25:00|108.88|106.48|110.63|108.23|110.63|108.23|108.7|106.3|0
1689949800000|2023-07-21 14:30:00|110.72|108.32|109.43|107.03|110.72|108.32|108.69|106.29|0
1689950100000|2023-07-21 14:35:00|109.34|106.94|109.06|106.66|109.52|107.12|108.24|105.84|0
1689950400000|2023-07-21 14:40:00|109.15|106.75|108.23|105.83|109.15|106.75|107.6|105.2|0
1689950700000|2023-07-21 14:45:00|108.14|105.74|106.69|104.29|108.33|105.93|106.42|104.02|0
1689951000000|2023-07-21 14:50:00|106.6|104.2|107.78|105.38|107.87|105.47|106.42|104.02|0
1689951300000|2023-07-21 14:55:00|107.59|105.19|108.78|106.38|108.88|106.48|107.59|105.19|0
1689951600000|2023-07-21 15:00:00|108.97|106.57|108.69|106.29|108.97|106.57|107.61|105.21|0
1689951900000|2023-07-21 15:05:00|108.6|106.2|106.7|104.3|108.6|106.2|106.52|104.12|0
1689952200000|2023-07-21 15:10:00|106.61|104.21|107.06|104.66|107.15|104.75|106.08|103.68|0
1689952500000|2023-07-21 15:15:00|107.15|104.75|106.61|104.21|107.24|104.84|106.25|103.85|0
1689952800000|2023-07-21 15:20:00|106.7|104.3|106.7|104.3|106.97|104.57|106.34|103.94|0
1689953100000|2023-07-21 15:25:00|106.79|104.39|106.25|103.85|107.06|104.66|106.16|103.76|0
1689953400000|2023-07-21 15:30:00|106.07|103.67|106.87|104.47|106.96|104.56|105.36|102.96|0
1689953700000|2023-07-21 15:35:00|106.96|104.56|106.78|104.38|107.14|104.74|106.16|103.76|0
1689954000000|2023-07-21 15:40:00|106.51|104.11|108.04|105.64|108.04|105.64|106.33|103.93|0
1689954300000|2023-07-21 15:45:00|107.95|105.55|104.64|102.24|108.68|106.28|104.64|102.24|0
1689954600000|2023-07-21 15:50:00|104.55|102.15|106.08|103.68|106.08|103.68|104.2|101.8|0
1689954900000|2023-07-21 15:55:00|105.99|103.59|104.91|102.51|106.35|103.95|104.91|102.51|0
1689955200000|2023-07-21 16:00:00|104.82|102.42|105.53|103.13|106.07|103.67|104.82|102.42|0
1689955500000|2023-07-21 16:05:00|105.71|103.31|106.25|103.85|106.34|103.94|105.71|103.31|0
1689955800000|2023-07-21 16:10:00|106.16|103.76|107.62|105.22|107.98|105.58|105.8|103.4|0
1689956100000|2023-07-21 16:15:00|107.53|105.13|106.99|104.59|107.62|105.22|106.81|104.41|0
1689956400000|2023-07-21 16:20:00|107.08|104.68|107.07|104.67|107.08|104.68|106.27|103.87|0
1689956700000|2023-07-21 16:25:00|107.16|104.76|108.07|105.67|108.07|105.67|106.98|104.58|0
1689957000000|2023-07-21 16:30:00|107.98|105.58|107.61|105.21|108.07|105.67|107.43|105.03|0
1689957300000|2023-07-21 16:35:00|107.7|105.3|107.79|105.39|108.16|105.76|107.61|105.21|0
1689957600000|2023-07-21 16:40:00|107.88|105.48|108.97|106.57|109.34|106.94|107.79|105.39|0
1689957900000|2023-07-21 16:45:00|109.07|106.67|109.16|106.76|109.8|107.4|108.97|106.57|0
1689958200000|2023-07-21 16:50:00|109.25|106.85|108.79|106.39|109.34|106.94|108.42|106.02|0
1689958500000|2023-07-21 16:55:00|108.7|106.3|108.51|106.11|108.97|106.57|108.51|106.11|0
1689958800000|2023-07-21 17:00:00|108.7|106.3|107.69|105.29|108.7|106.3|107.69|105.29|0
1689959100000|2023-07-21 17:05:00|107.65|105.25|106.88|104.48|107.65|105.25|106.7|104.3|0
1689959400000|2023-07-21 17:10:00|106.97|104.57|106.43|104.03|106.97|104.57|106.07|103.67|0
1689959700000|2023-07-21 17:15:00|106.52|104.12|106.16|103.76|106.52|104.12|105.8|103.4|0
1689960000000|2023-07-21 17:20:00|106.07|103.67|106.15|103.75|106.51|104.11|105.97|103.57|0
1689960300000|2023-07-21 17:25:00|106.24|103.84|105.53|103.13|106.6|104.2|105.53|103.13|0
1689960600000|2023-07-21 17:30:00|105.61|103.21|104.9|102.5|105.79|103.39|104.72|102.32|0
1689960900000|2023-07-21 17:35:00|104.99|102.59|104.72|102.32|105.43|103.03|104.72|102.32|0
1689961200000|2023-07-21 17:40:00|104.81|102.41|105.25|102.85|105.34|102.94|104.19|101.79|0
1689961500000|2023-07-21 17:45:00|105.34|102.94|105.07|102.67|105.52|103.12|104.98|102.58|0
1689961800000|2023-07-21 17:50:00|104.98|102.58|104.36|101.96|105.16|102.76|104.27|101.87|0
1689962100000|2023-07-21 17:55:00|104.45|102.05|105.57|103.17|105.75|103.35|104.36|101.96|0
1689962400000|2023-07-21 18:00:00|105.49|103.09|105.5|103.1|106.73|104.33|105.23|102.83|0
1689962700000|2023-07-21 18:05:00|105.59|103.19|105.32|102.92|106.03|103.63|105.05|102.65|0
1689963000000|2023-07-21 18:10:00|105.23|102.83|107.2|104.8|107.39|104.99|105.23|102.83|0
1689963300000|2023-07-21 18:15:00|107.11|104.71|106.39|103.99|107.48|105.08|106.12|103.72|0
1689963600000|2023-07-21 18:20:00|106.3|103.9|106.84|104.44|107.02|104.62|106.3|103.9|0
1689963900000|2023-07-21 18:25:00|106.75|104.35|106.66|104.26|107.29|104.89|106.57|104.17|0
1689964200000|2023-07-21 18:30:00|106.57|104.17|106.83|104.43|107.38|104.98|106.39|103.99|0
1689964500000|2023-07-21 18:35:00|106.93|104.53|106.29|103.89|106.93|104.53|106.02|103.62|0
1689964800000|2023-07-21 18:40:00|106.38|103.98|106.85|104.45|106.85|104.45|105.57|103.17|0
1689965100000|2023-07-21 18:45:00|106.76|104.36|106.4|104|106.76|104.36|106.13|103.73|0
1689965400000|2023-07-21 18:50:00|106.49|104.09|107.29|104.89|107.29|104.89|106.4|104|0
1689965700000|2023-07-21 18:55:00|107.38|104.98|108.2|105.8|108.38|105.98|107.38|104.98|0
1689966000000|2023-07-21 19:00:00|108.29|105.89|109.2|106.8|109.2|106.8|108.11|105.71|0
1689966300000|2023-07-21 19:05:00|109.29|106.89|110.85|108.45|111.03|108.63|109.1|106.7|0
1689966600000|2023-07-21 19:10:00|111.03|108.63|110.94|108.54|111.4|109|110.76|108.36|0
1689966900000|2023-07-21 19:15:00|111.03|108.63|110.02|107.62|111.12|108.72|110.02|107.62|0
1689967200000|2023-07-21 19:20:00|109.83|107.43|110.66|108.26|111.03|108.63|109.28|106.88|0
1689967500000|2023-07-21 19:25:00|110.75|108.35|110.1|107.7|111.03|108.63|109.83|107.43|0
1689967800000|2023-07-21 19:30:00|110.01|107.61|111.12|108.72|111.12|108.72|110.01|107.61|0
1689968100000|2023-07-21 19:35:00|111.21|108.81|110.84|108.44|111.3|108.9|110.19|107.79|0
1689968400000|2023-07-21 19:40:00|110.93|108.53|111.21|108.81|111.67|109.27|110.38|107.98|0
1689968700000|2023-07-21 19:45:00|111.2|108.8|110.93|108.53|111.67|109.27|110.1|107.7|0
1689969000000|2023-07-21 19:50:00|111.2|108.8|110.19|107.79|111.2|108.8|110|107.6|0
1689969300000|2023-07-21 19:55:00|110.37|107.97|111.38|108.98|111.76|109.36|110|107.6|0
1689969600000|2023-07-21 20:00:00|111.48|109.08|111.29|108.89|112.04|109.64|109.56|107.16|0
1689969900000|2023-07-21 20:05:00|111.19|108.79|111.29|108.89|111.57|109.17|111.19|108.79|0
1689970200000|2023-07-21 20:10:00|111.38|108.98|111.38|108.98|111.56|109.16|110.91|108.51|0
1690158600000|2023-07-24 00:30:00|112.11|109.31|112.3|109.5|112.39|109.59|112.02|109.22|0
1690158900000|2023-07-24 00:35:00|112.21|109.41|112.67|109.87|112.67|109.87|112.21|109.41|0
1690159200000|2023-07-24 00:40:00|112.76|109.96|112.95|110.15|113.04|110.24|112.67|109.87|0
1690159500000|2023-07-24 00:45:00|113|110.2|112.85|110.05|113.04|110.24|112.85|110.05|0
1690159800000|2023-07-24 00:50:00|112.95|110.15|113.13|110.33|113.32|110.52|112.95|110.15|0
1690160100000|2023-07-24 00:55:00|113.04|110.24|112.76|109.96|113.13|110.33|112.76|109.96|0
1690160400000|2023-07-24 01:00:00|112.85|110.05|112.57|109.77|112.85|110.05|112.48|109.68|0
1690160700000|2023-07-24 01:05:00|112.66|109.86|112.85|110.05|112.89|110.09|112.47|109.67|0
1690161000000|2023-07-24 01:10:00|112.94|110.14|112.47|109.67|112.94|110.14|112.38|109.58|0
1690161300000|2023-07-24 01:15:00|112.56|109.76|113.03|110.23|113.12|110.32|112.56|109.76|0
1690161600000|2023-07-24 01:20:00|112.93|110.13|113.73|110.93|113.87|111.07|112.93|110.13|0
1690161900000|2023-07-24 01:25:00|113.78|110.98|113.59|110.79|113.96|111.16|113.59|110.79|0
1690162200000|2023-07-24 01:30:00|113.68|110.88|113.4|110.6|113.68|110.88|113.12|110.32|0
1690162500000|2023-07-24 01:35:00|113.49|110.69|113.3|110.5|113.49|110.69|113.02|110.22|0
1690162800000|2023-07-24 01:40:00|113.21|110.41|112.55|109.75|113.3|110.5|112.55|109.75|0
1690163100000|2023-07-24 01:45:00|112.65|109.85|112.74|109.94|112.83|110.03|112.37|109.57|0
1690163400000|2023-07-24 01:50:00|112.83|110.03|113.02|110.22|113.06|110.26|112.64|109.84|0
1690163700000|2023-07-24 01:55:00|113.11|110.31|112.92|110.12|113.11|110.31|112.92|110.12|0
1690164000000|2023-07-24 02:00:00|113.01|110.21|112.64|109.84|113.11|110.31|112.64|109.84|0
1690164300000|2023-07-24 02:05:00|112.73|109.93|112.92|110.12|113.06|110.26|112.64|109.84|0
1690164600000|2023-07-24 02:10:00|113.01|110.21|113.01|110.21|113.2|110.4|112.82|110.02|0
1690164900000|2023-07-24 02:15:00|113.1|110.3|113.01|110.21|113.19|110.39|112.82|110.02|0
1690165200000|2023-07-24 02:20:00|113.05|110.25|112.35|109.55|113.05|110.25|112.26|109.46|0
1690165500000|2023-07-24 02:25:00|112.26|109.46|112.03|109.23|112.35|109.55|111.61|108.81|0
1690165800000|2023-07-24 02:30:00|112.07|109.27|112.25|109.45|112.25|109.45|111.79|108.99|0
1690166100000|2023-07-24 02:35:00|112.16|109.36|111.97|109.17|112.35|109.55|111.88|109.08|0
1690166400000|2023-07-24 02:40:00|111.93|109.13|111.97|109.17|112.07|109.27|111.79|108.99|0
1690166700000|2023-07-24 02:45:00|112.06|109.26|111.97|109.17|112.06|109.26|111.88|109.08|0
1690167000000|2023-07-24 02:50:00|111.93|109.13|112.06|109.26|112.06|109.26|111.88|109.08|0
1690167300000|2023-07-24 02:55:00|111.97|109.17|112.11|109.31|112.25|109.45|111.97|109.17|0
1690167600000|2023-07-24 03:00:00|112.15|109.35|112.06|109.26|112.15|109.35|111.78|108.98|0
1690167900000|2023-07-24 03:05:00|111.96|109.16|111.96|109.16|112.06|109.26|111.78|108.98|0
1690168200000|2023-07-24 03:10:00|111.92|109.12|112.05|109.25|112.05|109.25|111.78|108.98|0
1690168500000|2023-07-24 03:15:00|112.15|109.35|112.14|109.34|112.33|109.53|112.05|109.25|0
1690168800000|2023-07-24 03:20:00|112.24|109.44|112.24|109.44|112.42|109.62|112.14|109.34|0
1690169100000|2023-07-24 03:25:00|112.33|109.53|112.51|109.71|112.51|109.71|112.23|109.43|0
1690169400000|2023-07-24 03:30:00|112.61|109.81|112.56|109.76|112.89|110.09|112.51|109.71|0
1690169700000|2023-07-24 03:35:00|112.6|109.8|112.7|109.9|112.7|109.9|112.51|109.71|0
1690170000000|2023-07-24 03:40:00|112.6|109.8|112.79|109.99|112.79|109.99|112.51|109.71|0
1690170300000|2023-07-24 03:45:00|112.84|110.04|112.79|109.99|112.97|110.17|112.79|109.99|0
1690170600000|2023-07-24 03:50:00|112.69|109.89|112.6|109.8|112.69|109.89|112.5|109.7|0
1690170900000|2023-07-24 03:55:00|112.69|109.89|112.69|109.89|112.69|109.89|112.6|109.8|0
1690171200000|2023-07-24 04:00:00|112.6|109.8|112.41|109.61|112.69|109.89|112.41|109.61|0
1690171500000|2023-07-24 04:05:00|112.5|109.7|112.59|109.79|112.59|109.79|112.41|109.61|0
1690171800000|2023-07-24 04:10:00|112.5|109.7|112.5|109.7|112.5|109.7|112.4|109.6|0
1690172100000|2023-07-24 04:15:00|112.59|109.79|112.59|109.79|112.68|109.88|112.59|109.79|0
1690172400000|2023-07-24 04:20:00|112.49|109.69|112.77|109.97|112.77|109.97|112.49|109.69|0
1690172700000|2023-07-24 04:25:00|112.87|110.07|112.68|109.88|113.05|110.25|112.68|109.88|0
1690173000000|2023-07-24 04:30:00|112.77|109.97|112.49|109.69|112.77|109.97|112.49|109.69|0
1690173300000|2023-07-24 04:35:00|112.44|109.64|112.58|109.78|112.58|109.78|112.39|109.59|0
1690173600000|2023-07-24 04:40:00|112.49|109.69|112.49|109.69|112.49|109.69|112.39|109.59|0
1690173900000|2023-07-24 04:45:00|112.58|109.78|112.67|109.87|112.67|109.87|112.48|109.68|0
1690174200000|2023-07-24 04:50:00|112.58|109.78|112.67|109.87|112.67|109.87|112.48|109.68|0
1690174500000|2023-07-24 04:55:00|112.57|109.77|112.48|109.68|112.67|109.87|112.48|109.68|0
1690174800000|2023-07-24 05:00:00|112.57|109.77|112.48|109.68|112.67|109.87|112.2|109.4|0
1690175100000|2023-07-24 05:05:00|112.38|109.58|112.66|109.86|112.66|109.86|112.38|109.58|0
1690175400000|2023-07-24 05:10:00|112.71|109.91|112.29|109.49|112.76|109.96|112.29|109.49|0
1690175700000|2023-07-24 05:15:00|112.34|109.54|112.47|109.67|112.57|109.77|112.29|109.49|0
1690176000000|2023-07-24 05:20:00|112.38|109.58|112.75|109.95|112.75|109.95|112.38|109.58|0
1690176300000|2023-07-24 05:25:00|112.84|110.04|112.84|110.04|112.94|110.14|112.66|109.86|0
1690176600000|2023-07-24 05:30:00|112.8|110|112.84|110.04|112.93|110.13|112.65|109.85|0
1690176900000|2023-07-24 05:35:00|112.75|109.95|112.74|109.94|112.93|110.13|112.65|109.85|0
1690177200000|2023-07-24 05:40:00|112.79|109.99|112.74|109.94|112.84|110.04|112.65|109.85|0
1690177500000|2023-07-24 05:45:00|112.84|110.04|112.93|110.13|112.93|110.13|112.83|110.03|0
1690177800000|2023-07-24 05:50:00|113.02|110.22|113.21|110.41|113.39|110.59|113.02|110.22|0
1690178100000|2023-07-24 05:55:00|113.11|110.31|113.02|110.22|113.3|110.5|112.92|110.12|0
1690178400000|2023-07-24 06:00:00|112.92|110.12|113.2|110.4|113.67|110.87|112.92|110.12|0
1690178700000|2023-07-24 06:05:00|113.3|110.5|113.33|110.93|113.66|111.26|113.19|110.5|0
1690179000000|2023-07-24 06:10:00|113.28|110.88|113.28|110.88|113.56|111.16|113.19|110.79|0
1690179300000|2023-07-24 06:15:00|113.37|110.97|112.44|110.04|113.37|110.97|112.34|109.94|0
1690179600000|2023-07-24 06:20:00|112.34|109.94|112.06|109.66|112.34|109.94|111.92|109.52|0
1690179900000|2023-07-24 06:25:00|112.15|109.75|112.53|110.13|112.53|110.13|112.06|109.66|0
1690180200000|2023-07-24 06:30:00|112.43|110.03|112.43|110.03|112.62|110.22|112.34|109.94|0
1690180500000|2023-07-24 06:35:00|112.34|109.94|112.52|110.12|112.66|110.26|112.24|109.84|0
1690180800000|2023-07-24 06:40:00|112.43|110.03|112.89|110.49|112.89|110.49|112.43|110.03|0
1690181100000|2023-07-24 06:45:00|112.99|110.59|112.13|109.73|112.99|110.59|111.85|109.45|0
1690181400000|2023-07-24 06:50:00|112.04|109.64|111.95|109.55|112.23|109.83|111.85|109.45|0
1690181700000|2023-07-24 06:55:00|112.04|109.64|112.22|109.82|112.22|109.82|111.94|109.54|0
1690182000000|2023-07-24 07:00:00|112.04|109.64|110.92|108.52|112.04|109.64|110.55|108.15|0
1690182300000|2023-07-24 07:05:00|111.01|108.61|110.55|108.15|111.01|108.61|109.99|107.59|0
1690182600000|2023-07-24 07:10:00|110.45|108.05|110.64|108.24|110.73|108.33|110.18|107.78|0
1690182900000|2023-07-24 07:15:00|110.54|108.14|109.35|106.95|111.01|108.61|109.25|106.85|0
1690183200000|2023-07-24 07:20:00|109.44|107.04|109.34|106.94|109.8|107.4|109.07|106.67|0
1690183500000|2023-07-24 07:25:00|109.25|106.85|108.98|106.58|109.25|106.85|108.89|106.49|0
1690183800000|2023-07-24 07:30:00|108.89|106.49|110.72|108.32|110.72|108.32|108.89|106.49|0
1690184100000|2023-07-24 07:35:00|110.91|108.51|110.07|107.67|111|108.6|109.94|107.54|0
1690184400000|2023-07-24 07:40:00|109.98|107.58|109.89|107.49|110.07|107.67|109.7|107.3|0
1690184700000|2023-07-24 07:45:00|109.8|107.4|108.97|106.57|109.84|107.44|108.97|106.57|0
1690185000000|2023-07-24 07:50:00|108.88|106.48|108.33|105.93|108.88|106.48|108.06|105.66|0
1690185300000|2023-07-24 07:55:00|108.42|106.02|108.42|106.02|108.69|106.29|108.33|105.93|0
1690185600000|2023-07-24 08:00:00|108.33|105.93|109.06|106.66|109.15|106.75|108.33|105.93|0
1690185900000|2023-07-24 08:05:00|109.05|106.65|109.51|107.11|109.51|107.11|108.96|106.56|0
1690186200000|2023-07-24 08:10:00|109.42|107.02|108.59|106.19|109.42|107.02|108.41|106.01|0
1690186500000|2023-07-24 08:15:00|108.69|106.29|109.32|106.92|109.32|106.92|108.59|106.19|0
1690186800000|2023-07-24 08:20:00|109.23|106.83|108.96|106.56|109.51|107.11|108.96|106.56|0
1690187100000|2023-07-24 08:25:00|108.86|106.46|108|105.6|108.86|106.46|107.95|105.55|0
1690187400000|2023-07-24 08:30:00|108.04|105.64|107.68|105.28|108.13|105.73|107.5|105.1|0
1690187700000|2023-07-24 08:35:00|107.59|105.19|107.95|105.55|107.95|105.55|107.5|105.1|0
1690188000000|2023-07-24 08:40:00|107.86|105.46|108.58|106.18|108.68|106.28|107.86|105.46|0
1690188300000|2023-07-24 08:45:00|108.49|106.09|108.31|105.91|108.67|106.27|108.31|105.91|0
1690188600000|2023-07-24 08:50:00|108.4|106|108.31|105.91|108.4|106|108.03|105.63|0
1690188900000|2023-07-24 08:55:00|108.4|106|108.3|105.9|108.4|106|108.08|105.68|0
1690189200000|2023-07-24 09:00:00|108.12|105.72|108.03|105.63|108.21|105.81|108.03|105.63|0
1690189500000|2023-07-24 09:05:00|108.12|105.72|107.94|105.54|108.21|105.81|107.71|105.31|0
1690189800000|2023-07-24 09:10:00|107.85|105.45|107.66|105.26|107.98|105.58|107.57|105.17|0
1690190100000|2023-07-24 09:15:00|107.75|105.35|107.03|104.63|107.84|105.44|106.67|104.27|0
1690190400000|2023-07-24 09:20:00|106.94|104.54|107.03|104.63|107.3|104.9|106.94|104.54|0
1690190700000|2023-07-24 09:25:00|107.12|104.72|107.12|104.72|107.39|104.99|107.12|104.72|0
1690191000000|2023-07-24 09:30:00|107.11|104.71|107.11|104.71|107.3|104.9|107.11|104.71|0
1690191300000|2023-07-24 09:35:00|107.02|104.62|107.02|104.62|107.2|104.8|106.93|104.53|0
1690191600000|2023-07-24 09:40:00|107.11|104.71|107.47|105.07|107.56|105.16|107.02|104.62|0
1690191900000|2023-07-24 09:45:00|107.38|104.98|107.29|104.89|107.56|105.16|107.29|104.89|0
1690192200000|2023-07-24 09:50:00|107.38|104.98|107.11|104.71|107.38|104.98|107.11|104.71|0
1690192500000|2023-07-24 09:55:00|107.2|104.8|107.28|104.88|107.38|104.98|107.2|104.8|0
1690192800000|2023-07-24 10:00:00|107.47|105.07|107.55|105.15|107.65|105.25|107.28|104.88|0
1690193100000|2023-07-24 10:05:00|107.64|105.24|107.73|105.33|107.92|105.52|107.55|105.15|0
1690193400000|2023-07-24 10:10:00|107.64|105.24|107.73|105.33|108|105.6|107.64|105.24|0
1690193700000|2023-07-24 10:15:00|107.82|105.42|107.64|105.24|107.82|105.42|107.55|105.15|0
1690194000000|2023-07-24 10:20:00|107.73|105.33|107.91|105.51|107.91|105.51|107.55|105.15|0
1690194300000|2023-07-24 10:25:00|107.82|105.42|107.55|105.15|107.82|105.42|107.55|105.15|0
1690194600000|2023-07-24 10:30:00|107.54|105.14|107.45|105.05|107.54|105.14|107.18|104.78|0
1690194900000|2023-07-24 10:35:00|107.36|104.96|107.45|105.05|107.54|105.14|107.36|104.96|0
1690195200000|2023-07-24 10:40:00|107.5|105.1|107.27|104.87|107.54|105.14|107.18|104.78|0
1690195500000|2023-07-24 10:45:00|107.18|104.78|107.72|105.32|107.9|105.5|107.18|104.78|0
1690195800000|2023-07-24 10:50:00|107.81|105.41|107.63|105.23|107.81|105.41|107.45|105.05|0
1690196100000|2023-07-24 10:55:00|107.67|105.27|108.08|105.68|108.17|105.77|107.67|105.27|0
1690196400000|2023-07-24 11:00:00|108.03|105.63|108.71|106.31|108.9|106.5|107.99|105.59|0
1690196700000|2023-07-24 11:05:00|108.81|106.41|108.53|106.13|108.81|106.41|108.44|106.04|0
1690197000000|2023-07-24 11:10:00|108.49|106.09|107.53|105.13|108.58|106.18|107.53|105.13|0
1690197300000|2023-07-24 11:15:00|107.44|105.04|107.62|105.22|107.71|105.31|106.99|104.59|0
1690197600000|2023-07-24 11:20:00|107.66|105.26|107.8|105.4|107.84|105.44|107.53|105.13|0
1690197900000|2023-07-24 11:25:00|107.89|105.49|107.52|105.12|108.07|105.67|107.52|105.12|0
1690198200000|2023-07-24 11:30:00|107.43|105.03|108.52|106.12|108.52|106.12|107.34|104.94|0
1690198500000|2023-07-24 11:35:00|108.43|106.03|108.34|105.94|108.43|106.03|108.06|105.66|0
1690198800000|2023-07-24 11:40:00|108.43|106.03|107.79|105.39|108.43|106.03|107.79|105.39|0
1690199100000|2023-07-24 11:45:00|107.88|105.48|108.24|105.84|108.24|105.84|107.79|105.39|0
1690199400000|2023-07-24 11:50:00|108.33|105.93|108.15|105.75|108.33|105.93|107.79|105.39|0
1690199700000|2023-07-24 11:55:00|108.24|105.84|108.38|105.98|108.51|106.11|107.97|105.57|0
1690200000000|2023-07-24 12:00:00|108.33|105.93|108.6|106.2|108.69|106.29|108.15|105.75|0
1690200300000|2023-07-24 12:05:00|108.69|106.29|109.82|107.42|109.92|107.52|108.51|106.11|0
1690200600000|2023-07-24 12:10:00|109.92|107.52|110.19|107.79|110.37|107.97|109.82|107.42|0
1690200900000|2023-07-24 12:15:00|110.28|107.88|109.73|107.33|110.28|107.88|109.64|107.24|0
1690201200000|2023-07-24 12:20:00|109.82|107.42|109.82|107.42|110.1|107.7|109.55|107.15|0
1690201500000|2023-07-24 12:25:00|109.91|107.51|109.63|107.23|109.91|107.51|109.63|107.23|0
1690201800000|2023-07-24 12:30:00|109.54|107.14|109.27|106.87|109.54|107.14|108.9|106.5|0
1690202100000|2023-07-24 12:35:00|109.18|106.78|109.08|106.68|109.18|106.78|108.81|106.41|0
1690202400000|2023-07-24 12:40:00|108.99|106.59|109.45|107.05|109.63|107.23|108.72|106.32|0
1690202700000|2023-07-24 12:45:00|109.4|107|109.26|106.86|109.54|107.14|109.17|106.77|0
1690203000000|2023-07-24 12:50:00|109.17|106.77|109.17|106.77|109.35|106.95|108.99|106.59|0
1690203300000|2023-07-24 12:55:00|109.08|106.68|108.44|106.04|109.26|106.86|108.44|106.04|0
1690203600000|2023-07-24 13:00:00|108.53|106.13|108.53|106.13|108.8|106.4|108.44|106.04|0
1690203900000|2023-07-24 13:05:00|108.44|106.04|108.8|106.4|108.89|106.49|108.44|106.04|0
1690204200000|2023-07-24 13:10:00|108.84|106.44|108.43|106.03|108.84|106.44|108.43|106.03|0
1690204500000|2023-07-24 13:15:00|108.52|106.12|108.07|105.67|108.52|106.12|107.8|105.4|0
1690204800000|2023-07-24 13:20:00|108.16|105.76|108.88|106.48|108.88|106.48|108.11|105.71|0
1690205100000|2023-07-24 13:25:00|108.97|106.57|108.06|105.66|108.97|106.57|107.97|105.57|0
1690205400000|2023-07-24 13:30:00|107.88|105.48|104.66|102.26|107.88|105.48|104.48|102.08|0
1690205700000|2023-07-24 13:35:00|104.31|101.91|105.01|102.61|106.26|103.86|104.22|101.82|0
1690206000000|2023-07-24 13:40:00|104.83|102.43|104.53|102.13|104.92|102.52|103.95|101.55|0
1690206300000|2023-07-24 13:45:00|105.06|102.66|106.34|103.94|107.24|104.84|104.21|101.81|0
1690206600000|2023-07-24 13:50:00|106.43|104.03|109.79|107.39|110.06|107.66|106.17|103.77|0
1690206900000|2023-07-24 13:55:00|109.97|107.57|107.51|105.11|109.97|107.57|107.24|104.84|0
1690207200000|2023-07-24 14:00:00|107.42|105.02|107.23|104.83|107.42|105.02|106.6|104.2|0
1690207500000|2023-07-24 14:05:00|107.32|104.92|107.5|105.1|108.32|105.92|106.87|104.47|0
1690207800000|2023-07-24 14:10:00|107.32|104.92|105.34|102.94|107.68|105.28|105.16|102.76|0
1690208100000|2023-07-24 14:15:00|105.43|103.03|104.54|102.14|105.61|103.21|104|101.6|0
1690208400000|2023-07-24 14:20:00|104.62|102.22|104.44|102.04|105.16|102.76|104.09|101.69|0
1690208700000|2023-07-24 14:25:00|104.36|101.96|104.09|101.69|105.25|102.85|103.56|101.16|0
1690209000000|2023-07-24 14:30:00|103.91|101.51|104.8|102.4|105.15|102.75|103.56|101.16|0
1690209300000|2023-07-24 14:35:00|104.71|102.31|105.24|102.84|105.33|102.93|104|101.6|0
1690209600000|2023-07-24 14:40:00|105.06|102.66|104.53|102.13|105.15|102.75|104.26|101.86|0
1690209900000|2023-07-24 14:45:00|104.62|102.22|104.7|102.3|104.97|102.57|104.17|101.77|0
1690210200000|2023-07-24 14:50:00|104.52|102.12|103.9|101.5|105.24|102.84|103.9|101.5|0
1690210500000|2023-07-24 14:55:00|103.99|101.59|103.63|101.23|104.34|101.94|103.28|100.88|0
1690210800000|2023-07-24 15:00:00|103.46|101.06|104.25|101.85|104.61|102.21|103.37|100.97|0
1690211100000|2023-07-24 15:05:00|104.34|101.94|104.78|102.38|105.32|102.92|104.25|101.85|0
1690211400000|2023-07-24 15:10:00|106.13|103.73|102.91|100.51|106.31|103.91|102.82|100.42|0
1690211700000|2023-07-24 15:15:00|103|100.6|102.55|100.15|103|100.6|102.12|99.72|0
1690212000000|2023-07-24 15:20:00|102.47|100.07|102.29|99.89|102.47|100.07|102.12|99.72|0
1690212300000|2023-07-24 15:25:00|102.38|99.98|103.08|100.68|103.17|100.77|102.38|99.98|0
1690212600000|2023-07-24 15:30:00|103.17|100.77|103.69|101.29|103.96|101.56|102.99|100.59|0
1690212900000|2023-07-24 15:35:00|103.78|101.38|104.31|101.91|104.94|102.54|103.34|100.94|0
1690213200000|2023-07-24 15:40:00|104.22|101.82|104.04|101.64|104.49|102.09|103.69|101.29|0
1690213500000|2023-07-24 15:45:00|104.13|101.73|103.42|101.02|104.13|101.73|103.07|100.67|0
1690213800000|2023-07-24 15:50:00|103.34|100.94|102.45|100.05|103.34|100.94|102.45|100.05|0
1690214100000|2023-07-24 15:55:00|102.37|99.97|102.45|100.05|103.07|100.67|102.36|99.96|0
1690214400000|2023-07-24 16:00:00|102.36|99.96|102.15|99.75|102.63|100.23|101.93|99.53|0
1690214700000|2023-07-24 16:05:00|102.19|99.79|102.54|100.14|102.89|100.49|102.1|99.7|0
1690215000000|2023-07-24 16:10:00|102.62|100.22|102.18|99.78|102.8|100.4|102.18|99.78|0
1690215300000|2023-07-24 16:15:00|102.1|99.7|102.97|100.57|103.06|100.66|101.66|99.26|0
1690215600000|2023-07-24 16:20:00|103.06|100.66|103.32|100.92|103.59|101.19|102.88|100.48|0
1690215900000|2023-07-24 16:25:00|103.37|100.97|102.35|99.95|103.5|101.1|102.35|99.95|0
1690216200000|2023-07-24 16:30:00|102.27|99.87|102.61|100.21|102.79|100.39|101.83|99.43|0
1690216500000|2023-07-24 16:35:00|102.53|100.13|102.96|100.56|103.05|100.65|102.53|100.13|0
1690216800000|2023-07-24 16:40:00|103.05|100.65|102.96|100.56|103.32|100.92|102.79|100.39|0
1690217100000|2023-07-24 16:45:00|102.87|100.47|103.58|101.18|103.58|101.18|102.87|100.47|0
1690217400000|2023-07-24 16:50:00|103.76|101.36|103.31|100.91|104.11|101.71|103.14|100.74|0
1690217700000|2023-07-24 16:55:00|103.22|100.82|103.05|100.65|103.58|101.18|102.69|100.29|0
1690218000000|2023-07-24 17:00:00|103.13|100.73|103.57|101.17|103.93|101.53|103.04|100.64|0
1690218300000|2023-07-24 17:05:00|103.48|101.08|103.57|101.17|103.93|101.53|103.22|100.82|0
1690218600000|2023-07-24 17:10:00|103.48|101.08|103.04|100.64|103.57|101.17|102.6|100.2|0
1690218900000|2023-07-24 17:15:00|102.95|100.55|103.3|100.9|103.48|101.08|102.77|100.37|0
1690219200000|2023-07-24 17:20:00|103.39|100.99|102.86|100.46|103.48|101.08|102.86|100.46|0
1690219500000|2023-07-24 17:25:00|102.95|100.55|102.42|100.02|102.95|100.55|102.42|100.02|0
1690219800000|2023-07-24 17:30:00|102.24|99.84|103.03|100.63|103.21|100.81|102.24|99.84|0
1690220100000|2023-07-24 17:35:00|103.21|100.81|102.07|99.67|103.21|100.81|101.98|99.58|0
1690220400000|2023-07-24 17:40:00|102.15|99.75|102.33|99.93|102.33|99.93|101.8|99.4|0
1690220700000|2023-07-24 17:45:00|102.24|99.84|101.8|99.4|102.24|99.84|101.71|99.31|0
1690221000000|2023-07-24 17:50:00|101.89|99.49|101.45|99.05|102.06|99.66|101.28|98.88|0
1690221300000|2023-07-24 17:55:00|101.54|99.14|101.36|98.96|101.97|99.57|101.19|98.79|0
1690221600000|2023-07-24 18:00:00|101.19|98.79|100.84|98.44|101.36|98.96|100.49|98.09|0
1690221900000|2023-07-24 18:05:00|100.75|98.35|101.1|98.7|101.27|98.87|100.75|98.35|0
1690222200000|2023-07-24 18:10:00|101.18|98.78|101.44|99.04|101.44|99.04|100.92|98.52|0
1690222500000|2023-07-24 18:15:00|101.35|98.95|101.61|99.21|101.88|99.48|101.18|98.78|0
1690222800000|2023-07-24 18:20:00|101.7|99.3|101.44|99.04|101.96|99.56|101.44|99.04|0
1690223100000|2023-07-24 18:25:00|101.35|98.95|101.96|99.56|101.96|99.56|101.18|98.78|0
1690223400000|2023-07-24 18:30:00|101.87|99.47|102.66|100.26|102.83|100.43|101.87|99.47|0
1690223700000|2023-07-24 18:35:00|102.75|100.35|103.01|100.61|103.19|100.79|102.66|100.26|0
1690224000000|2023-07-24 18:40:00|102.92|100.52|104.16|101.76|104.51|102.11|102.92|100.52|0
1690224300000|2023-07-24 18:45:00|104.25|101.85|103.53|101.13|104.6|102.2|103.53|101.13|0
1690224600000|2023-07-24 18:50:00|103.62|101.22|103.09|100.69|103.89|101.49|103|100.6|0
1690224900000|2023-07-24 18:55:00|103.18|100.78|103|100.6|103.36|100.96|102.91|100.51|0
1690225200000|2023-07-24 19:00:00|102.91|100.51|103.09|100.69|103.53|101.13|102.47|100.07|0
1690225500000|2023-07-24 19:05:00|103|100.6|103.62|101.22|103.62|101.22|102.82|100.42|0
1690225800000|2023-07-24 19:10:00|103.53|101.13|104.06|101.66|104.06|101.66|103.35|100.95|0
1690226100000|2023-07-24 19:15:00|104.15|101.75|103.52|101.12|104.15|101.75|103.35|100.95|0
1690226400000|2023-07-24 19:20:00|103.44|101.04|104.05|101.65|104.14|101.74|103.43|101.03|0
1690226700000|2023-07-24 19:25:00|104.14|101.74|105.84|103.44|106.02|103.62|104.14|101.74|0
1690227000000|2023-07-24 19:30:00|105.93|103.53|105.3|102.9|105.93|103.53|104.5|102.1|0
1690227300000|2023-07-24 19:35:00|105.12|102.72|105.56|103.16|105.56|103.16|104.58|102.18|0
1690227600000|2023-07-24 19:40:00|105.65|103.25|104.05|101.65|105.65|103.25|104.05|101.65|0
1690227900000|2023-07-24 19:45:00|103.96|101.56|104.04|101.64|104.05|101.65|103.25|100.85|0
1690228200000|2023-07-24 19:50:00|104.31|101.91|104.66|102.26|104.84|102.44|104.04|101.64|0
1690228500000|2023-07-24 19:55:00|104.58|102.18|103.33|100.93|104.58|102.18|103.24|100.84|0
1690228800000|2023-07-24 20:00:00|103.07|100.67|102.98|100.58|103.6|101.2|102.89|100.49|0
1690229100000|2023-07-24 20:05:00|103.07|100.67|102.98|100.58|103.07|100.67|102.54|100.14|0
1690229400000|2023-07-24 20:10:00|103.06|100.66|103.15|100.75|103.24|100.84|102.89|100.49|0
1690229700000|2023-07-24 20:15:00|103.35|100.55|103.08|100.28|103.35|100.55|103.08|100.28|0
1690230000000|2023-07-24 20:20:00|103|100.2|102.82|100.02|103.08|100.28|102.82|100.02|0
1690230300000|2023-07-24 20:25:00|102.9|100.1|102.82|100.02|102.9|100.1|102.82|100.02|0
1690230600000|2023-07-24 20:30:00|102.9|100.1|102.64|99.84|102.9|100.1|102.55|99.75|0
1690230900000|2023-07-24 20:35:00|102.73|99.93|102.81|100.01|102.9|100.1|102.73|99.93|0
1690231200000|2023-07-24 20:40:00|102.72|99.92|102.55|99.75|102.72|99.92|102.46|99.66|0
1690231500000|2023-07-24 20:45:00|102.46|99.66|102.81|100.01|102.81|100.01|102.46|99.66|0
1690231800000|2023-07-24 20:50:00|102.9|100.1|102.46|99.66|102.9|100.1|102.46|99.66|0
1690232100000|2023-07-24 20:55:00|102.54|99.74|102.94|100.14|102.94|100.14|102.46|99.66|0
1690232400000|2023-07-24 21:00:00|102.9|100.1|102.72|99.92|102.9|100.1|102.72|99.92|0
1690232700000|2023-07-24 21:05:00|102.76|99.96|102.73|99.93|102.92|100.12|102.69|99.89|0
1690233000000|2023-07-24 21:10:00|102.72|99.92|102.76|99.96|102.76|99.96|102.69|99.89|0
1690233300000|2023-07-24 21:15:00|102.77|99.97|102.77|99.97|102.8|100|102.77|99.97|0
1690233600000|2023-07-24 21:20:00|102.76|99.96|102.75|99.95|102.78|99.98|102.75|99.95|0
1690233900000|2023-07-24 21:25:00|102.74|99.94|102.7|99.9|102.75|99.95|102.69|99.89|0
1690234200000|2023-07-24 21:30:00|102.69|99.89|102.76|99.96|102.76|99.96|102.69|99.89|0
1690234500000|2023-07-24 21:35:00|102.75|99.95|102.73|99.93|102.75|99.95|102.73|99.93|0
1690235100000|2023-07-24 21:45:00|102.77|99.97|102.76|99.96|102.77|99.97|102.73|99.93|0
1690235400000|2023-07-24 21:50:00|102.79|99.99|102.77|99.97|102.79|99.99|102.75|99.95|0
1690235700000|2023-07-24 21:55:00|102.75|99.95|102.75|99.95|102.78|99.98|102.75|99.95|0
1690236000000|2023-07-24 22:00:00|102.92|100.12|103.05|100.25|103.4|100.6|102.92|100.12|0
1690236300000|2023-07-24 22:05:00|103.13|100.33|102.96|100.16|103.13|100.33|102.87|100.07|0
1690236600000|2023-07-24 22:10:00|102.91|100.11|103.13|100.33|103.13|100.33|102.78|99.98|0
1690236900000|2023-07-24 22:15:00|103.09|100.29|103.3|100.5|103.31|100.51|103.04|100.24|0
1690237200000|2023-07-24 22:20:00|103.22|100.42|103.21|100.41|103.3|100.5|103.13|100.33|0
1690237500000|2023-07-24 22:25:00|103.17|100.37|103.21|100.41|103.3|100.5|103.13|100.33|0
1690237800000|2023-07-24 22:30:00|103.12|100.32|103.3|100.5|103.3|100.5|103.12|100.32|0
1690238100000|2023-07-24 22:35:00|103.26|100.46|103.3|100.5|103.3|100.5|103.21|100.41|0
1690238700000|2023-07-24 22:45:00|103.21|100.41|103.29|100.49|103.38|100.58|103.21|100.41|0
1690239000000|2023-07-24 22:50:00|103.38|100.58|103.29|100.49|103.38|100.58|103.29|100.49|0
1690239300000|2023-07-24 22:55:00|103.2|100.4|103.2|100.4|103.2|100.4|103.11|100.31|0
1690239600000|2023-07-24 23:00:00|103.29|100.49|103.29|100.49|103.29|100.49|103.11|100.31|0
1690239900000|2023-07-24 23:05:00|103.2|100.4|103.29|100.49|103.29|100.49|103.2|100.4|0
1690240200000|2023-07-24 23:10:00|103.24|100.44|103.28|100.48|103.42|100.62|103.11|100.31|0
1690240500000|2023-07-24 23:15:00|103.2|100.4|103.15|100.35|103.2|100.4|103.11|100.31|0
1690240800000|2023-07-24 23:20:00|103.11|100.31|102.75|99.95|103.11|100.31|102.75|99.95|0
1690241100000|2023-07-24 23:25:00|102.84|100.04|102.75|99.95|102.84|100.04|102.75|99.95|0
1690241400000|2023-07-24 23:30:00|102.66|99.86|102.75|99.95|102.75|99.95|102.57|99.77|0
1690241700000|2023-07-24 23:35:00|102.66|99.86|102.75|99.95|102.75|99.95|102.66|99.86|0
1690242000000|2023-07-24 23:40:00|102.7|99.9|102.75|99.95|102.83|100.03|102.7|99.9|0
1690242300000|2023-07-24 23:45:00|102.74|99.94|102.66|99.86|102.83|100.03|102.66|99.86|0
1690242600000|2023-07-24 23:50:00|102.7|99.9|102.83|100.03|102.92|100.12|102.7|99.9|0
1690242900000|2023-07-24 23:55:00|102.92|100.12|103|100.2|103.09|100.29|102.92|100.12|0
1690243200000|2023-07-25 00:00:00|103.09|100.29|103|100.2|103.18|100.38|102.91|100.11|0
1690243500000|2023-07-25 00:05:00|103.09|100.29|103.71|100.91|103.79|100.99|103|100.2|0
1690243800000|2023-07-25 00:10:00|103.66|100.86|103.97|101.17|103.97|101.17|103.62|100.82|0
1690244100000|2023-07-25 00:15:00|104.06|101.26|103.97|101.17|104.24|101.44|103.97|101.17|0
1690244400000|2023-07-25 00:20:00|103.88|101.08|104.14|101.34|104.14|101.34|103.88|101.08|0
1690244700000|2023-07-25 00:25:00|104.23|101.43|104.14|101.34|104.23|101.43|104.05|101.25|0
1690245000000|2023-07-25 00:30:00|104.05|101.25|104.41|101.61|104.95|102.15|103.87|101.07|0
1690245300000|2023-07-25 00:35:00|104.33|101.53|104.41|101.61|104.41|101.61|104.24|101.44|0
1690245600000|2023-07-25 00:40:00|104.5|101.7|104.5|101.7|104.59|101.79|104.41|101.61|0
1690245900000|2023-07-25 00:45:00|104.41|101.61|104.59|101.79|104.59|101.79|104.32|101.52|0
1690246200000|2023-07-25 00:50:00|104.5|101.7|104.67|101.87|104.76|101.96|104.5|101.7|0
1690246500000|2023-07-25 00:55:00|104.72|101.92|104.49|101.69|104.72|101.92|104.41|101.61|0
1690246800000|2023-07-25 01:00:00|104.45|101.65|104.4|101.6|104.49|101.69|104.32|101.52|0
1690247100000|2023-07-25 01:05:00|104.36|101.56|104.31|101.51|104.49|101.69|104.22|101.42|0
1690247400000|2023-07-25 01:10:00|104.22|101.42|104.4|101.6|104.49|101.69|104.22|101.42|0
1690247700000|2023-07-25 01:15:00|104.31|101.51|104.4|101.6|104.4|101.6|104.04|101.24|0
1690248000000|2023-07-25 01:20:00|104.49|101.69|104.66|101.86|105.02|102.22|104.49|101.69|0
1690248300000|2023-07-25 01:25:00|104.57|101.77|104.57|101.77|104.66|101.86|104.39|101.59|0
1690248600000|2023-07-25 01:30:00|104.66|101.86|104.75|101.95|104.84|102.04|104.48|101.68|0
1690248900000|2023-07-25 01:35:00|104.84|102.04|104.48|101.68|104.84|102.04|104.39|101.59|0
1690249200000|2023-07-25 01:40:00|104.57|101.77|105.01|102.21|105.1|102.3|104.48|101.68|0
1690249500000|2023-07-25 01:45:00|105.1|102.3|105.19|102.39|105.37|102.57|105.01|102.21|0
1690249800000|2023-07-25 01:50:00|105.28|102.48|104.65|101.85|105.28|102.48|104.65|101.85|0
1690250100000|2023-07-25 01:55:00|104.74|101.94|104.65|101.85|104.83|102.03|104.65|101.85|0
1690250400000|2023-07-25 02:00:00|104.74|101.94|104.74|101.94|104.83|102.03|104.56|101.76|0
1690250700000|2023-07-25 02:05:00|104.83|102.03|104.82|102.02|104.87|102.07|104.56|101.76|0
1690251000000|2023-07-25 02:10:00|104.78|101.98|104.82|102.02|105|102.2|104.78|101.98|0
1690251300000|2023-07-25 02:15:00|104.91|102.11|104.91|102.11|104.91|102.11|104.73|101.93|0
1690251600000|2023-07-25 02:20:00|104.82|102.02|104.82|102.02|104.91|102.11|104.73|101.93|0
1690251900000|2023-07-25 02:25:00|104.73|101.93|104.73|101.93|104.82|102.02|104.55|101.75|0
1690252200000|2023-07-25 02:30:00|104.68|101.88|104.37|101.57|104.68|101.88|104.28|101.48|0
1690252500000|2023-07-25 02:35:00|104.28|101.48|104.28|101.48|104.46|101.66|104.28|101.48|0
1690252800000|2023-07-25 02:40:00|104.37|101.57|104.63|101.83|104.63|101.83|104.37|101.57|0
1690253100000|2023-07-25 02:45:00|104.54|101.74|104.45|101.65|104.63|101.83|104.45|101.65|0
1690253400000|2023-07-25 02:50:00|104.36|101.56|104.45|101.65|104.54|101.74|104.36|101.56|0
1690253700000|2023-07-25 02:55:00|104.41|101.61|104.45|101.65|104.45|101.65|104.36|101.56|0
1690254000000|2023-07-25 03:00:00|104.54|101.74|104.54|101.74|104.54|101.74|104.45|101.65|0
1690254300000|2023-07-25 03:05:00|104.45|101.65|104.71|101.91|104.71|101.91|104.45|101.65|0
1690254600000|2023-07-25 03:10:00|104.62|101.82|104.53|101.73|104.62|101.82|104.53|101.73|0
1690254900000|2023-07-25 03:15:00|104.62|101.82|104.62|101.82|104.71|101.91|104.53|101.73|0
1690255200000|2023-07-25 03:20:00|104.53|101.73|104.53|101.73|104.62|101.82|104.53|101.73|0
1690255500000|2023-07-25 03:25:00|104.62|101.82|104.53|101.73|104.62|101.82|104.44|101.64|0
1690255800000|2023-07-25 03:30:00|104.62|101.82|104.61|101.81|104.7|101.9|104.53|101.73|0
1690256100000|2023-07-25 03:35:00|104.53|101.73|104.43|101.63|104.61|101.81|104.43|101.63|0
1690256400000|2023-07-25 03:40:00|104.48|101.68|104.34|101.54|104.48|101.68|104.34|101.54|0
1690256700000|2023-07-25 03:45:00|104.43|101.63|104.52|101.72|104.52|101.72|104.34|101.54|0
1690257000000|2023-07-25 03:50:00|104.43|101.63|104.48|101.68|104.52|101.72|104.43|101.63|0
1690257300000|2023-07-25 03:55:00|104.43|101.63|104.25|101.45|104.43|101.63|104.25|101.45|0
1690257600000|2023-07-25 04:00:00|104.34|101.54|104.34|101.54|104.34|101.54|104.25|101.45|0
1690257900000|2023-07-25 04:05:00|104.25|101.45|104.16|101.36|104.34|101.54|104.16|101.36|0
1690258200000|2023-07-25 04:10:00|104.07|101.27|104.16|101.36|104.16|101.36|104.07|101.27|0
1690258500000|2023-07-25 04:15:00|104.11|101.31|104.24|101.44|104.24|101.44|104.11|101.31|0
1690258800000|2023-07-25 04:20:00|104.15|101.35|104.15|101.35|104.15|101.35|104.06|101.26|0
1690259100000|2023-07-25 04:25:00|104.06|101.26|104.06|101.26|104.06|101.26|104.06|101.26|0
1690259400000|2023-07-25 04:30:00|103.89|101.09|103.97|101.17|104.06|101.26|103.88|101.08|0
1690259700000|2023-07-25 04:35:00|104.06|101.26|104.06|101.26|104.06|101.26|103.97|101.17|0
1690260000000|2023-07-25 04:40:00|104.1|101.3|104.06|101.26|104.15|101.35|104.06|101.26|0
1690260300000|2023-07-25 04:45:00|104.1|101.3|103.97|101.17|104.1|101.3|103.88|101.08|0
1690260600000|2023-07-25 04:50:00|103.88|101.08|104.05|101.25|104.05|101.25|103.88|101.08|0
1690260900000|2023-07-25 04:55:00|104.14|101.34|104.14|101.34|104.23|101.43|104.05|101.25|0
1690261200000|2023-07-25 05:00:00|104.23|101.43|104.05|101.25|104.23|101.43|103.96|101.16|0
1690261500000|2023-07-25 05:05:00|103.96|101.16|104.05|101.25|104.05|101.25|103.78|100.98|0
1690261800000|2023-07-25 05:10:00|103.78|100.98|103.87|101.07|103.87|101.07|103.78|100.98|0
1690262100000|2023-07-25 05:15:00|103.96|101.16|103.87|101.07|104.05|101.25|103.78|100.98|0
1690262400000|2023-07-25 05:20:00|103.95|101.15|103.95|101.15|103.95|101.15|103.95|101.15|0
1690262700000|2023-07-25 05:25:00|104.04|101.24|104.13|101.33|104.13|101.33|104.04|101.24|0
1690263000000|2023-07-25 05:30:00|104.04|101.24|104.22|101.42|104.22|101.42|103.95|101.15|0
1690263300000|2023-07-25 05:35:00|104.13|101.33|103.77|100.97|104.13|101.33|103.68|100.88|0
1690263600000|2023-07-25 05:40:00|103.86|101.06|103.77|100.97|103.86|101.06|103.68|100.88|0
1690263900000|2023-07-25 05:45:00|103.86|101.06|103.86|101.06|103.95|101.15|103.77|100.97|0
1690264200000|2023-07-25 05:50:00|103.94|101.14|103.77|100.97|104.03|101.23|103.77|100.97|0
1690264500000|2023-07-25 05:55:00|103.68|100.88|103.41|100.61|103.68|100.88|103.32|100.52|0
1690264800000|2023-07-25 06:00:00|103.32|100.52|103.76|100.96|104.12|101.32|103.32|100.52|0
1690265100000|2023-07-25 06:05:00|103.47|101.07|103.21|100.81|103.56|101.16|103.12|100.72|0
1690265400000|2023-07-25 06:10:00|103.12|100.72|103.03|100.63|103.21|100.81|102.85|100.45|0
1690265700000|2023-07-25 06:15:00|103.12|100.72|102.59|100.19|103.12|100.72|102.5|100.1|0
1690266000000|2023-07-25 06:20:00|102.76|100.36|102.5|100.1|102.76|100.36|102.5|100.1|0
1690266300000|2023-07-25 06:25:00|102.59|100.19|102.15|99.75|102.59|100.19|102.15|99.75|0
1690266600000|2023-07-25 06:30:00|102.23|99.83|102.32|99.92|102.41|100.01|102.23|99.83|0
1690266900000|2023-07-25 06:35:00|102.41|100.01|101.97|99.57|102.45|100.05|101.97|99.57|0
1690267200000|2023-07-25 06:40:00|102.06|99.66|102.23|99.83|102.23|99.83|101.97|99.57|0
1690267500000|2023-07-25 06:45:00|102.32|99.92|102.72|100.32|103.07|100.67|102.32|99.92|0
1690267800000|2023-07-25 06:50:00|102.81|100.41|102.76|100.36|102.98|100.58|102.68|100.28|0
1690268100000|2023-07-25 06:55:00|102.81|100.41|102.72|100.32|102.81|100.41|102.63|100.23|0
1690268400000|2023-07-25 07:00:00|102.63|100.23|102.8|100.4|103.07|100.67|102.54|100.14|0
1690268700000|2023-07-25 07:05:00|102.89|100.49|103.68|101.28|103.77|101.37|102.8|100.4|0
1690269000000|2023-07-25 07:10:00|103.59|101.19|103.32|100.92|103.68|101.28|103.06|100.66|0
1690269300000|2023-07-25 07:15:00|103.24|100.84|103.23|100.83|103.32|100.92|102.89|100.49|0
1690269600000|2023-07-25 07:20:00|103.32|100.92|103.23|100.83|103.59|101.19|103.06|100.66|0
1690269900000|2023-07-25 07:25:00|103.32|100.92|104.02|101.62|104.02|101.62|103.32|100.92|0
1690270200000|2023-07-25 07:30:00|103.93|101.53|104.37|101.97|104.55|102.15|103.76|101.36|0
1690270500000|2023-07-25 07:35:00|104.46|102.06|104.28|101.88|104.46|102.06|104.02|101.62|0
1690270800000|2023-07-25 07:40:00|104.37|101.97|104.19|101.79|104.37|101.97|104.02|101.62|0
1690271100000|2023-07-25 07:45:00|104.11|101.71|103.84|101.44|104.28|101.88|103.75|101.35|0
1690271400000|2023-07-25 07:50:00|103.93|101.53|104.1|101.7|104.28|101.88|103.75|101.35|0
1690271700000|2023-07-25 07:55:00|104.01|101.61|103.75|101.35|104.1|101.7|103.48|101.08|0
1690272000000|2023-07-25 08:00:00|103.79|101.39|103.39|100.99|103.84|101.44|103.39|100.99|0
1690272300000|2023-07-25 08:05:00|103.48|101.08|103.22|100.82|104.14|101.74|103.22|100.82|0
1690272600000|2023-07-25 08:10:00|103.3|100.9|102.69|100.29|103.39|100.99|102.69|100.29|0
1690272900000|2023-07-25 08:15:00|102.6|100.2|101.99|99.59|102.86|100.46|101.9|99.5|0
1690273200000|2023-07-25 08:20:00|101.9|99.5|101.73|99.33|101.99|99.59|101.47|99.07|0
1690273500000|2023-07-25 08:25:00|101.81|99.41|101.46|99.06|101.81|99.41|101.38|98.98|0
1690273800000|2023-07-25 08:30:00|101.55|99.15|101.46|99.06|101.64|99.24|101.38|98.98|0
1690274100000|2023-07-25 08:35:00|101.38|98.98|101.29|98.89|101.64|99.24|101.2|98.8|0
1690274400000|2023-07-25 08:40:00|101.2|98.8|101.46|99.06|101.55|99.15|101.03|98.63|0
1690274700000|2023-07-25 08:45:00|101.37|98.97|101.28|98.88|101.63|99.23|101.28|98.88|0
1690275000000|2023-07-25 08:50:00|101.2|98.8|101.37|98.97|101.37|98.97|101.11|98.71|0
1690275300000|2023-07-25 08:55:00|101.46|99.06|101.71|99.31|101.8|99.4|101.37|98.97|0
1690275600000|2023-07-25 09:00:00|101.8|99.4|101.54|99.14|101.89|99.49|101.54|99.14|0
1690275900000|2023-07-25 09:05:00|101.62|99.22|101.93|99.53|101.97|99.57|101.62|99.22|0
1690276200000|2023-07-25 09:10:00|101.88|99.48|102.14|99.74|102.32|99.92|101.88|99.48|0
1690276500000|2023-07-25 09:15:00|102.23|99.83|101.97|99.57|102.4|100|101.97|99.57|0
1690276800000|2023-07-25 09:20:00|102.05|99.65|102.14|99.74|102.31|99.91|102.05|99.65|0
1690277100000|2023-07-25 09:25:00|102.05|99.65|102.22|99.82|102.31|99.91|102.05|99.65|0
1690277400000|2023-07-25 09:30:00|102.31|99.91|102.22|99.82|102.4|100|102.14|99.74|0
1690277700000|2023-07-25 09:35:00|102.31|99.91|102.05|99.65|102.48|100.08|102.05|99.65|0
1690278000000|2023-07-25 09:40:00|102.13|99.73|102.04|99.64|102.22|99.82|102.04|99.64|0
1690278300000|2023-07-25 09:45:00|102.13|99.73|102.13|99.73|102.13|99.73|102.04|99.64|0
1690278600000|2023-07-25 09:50:00|102.04|99.64|102.13|99.73|102.22|99.82|102.04|99.64|0
1690278900000|2023-07-25 09:55:00|102.22|99.82|102.13|99.73|102.22|99.82|102.04|99.64|0
1690279200000|2023-07-25 10:00:00|102.21|99.81|102.12|99.72|102.3|99.9|102.04|99.64|0
1690279500000|2023-07-25 10:05:00|102.21|99.81|102.82|100.42|102.91|100.51|102.21|99.81|0
1690279800000|2023-07-25 10:10:00|102.73|100.33|103.52|101.12|103.7|101.3|102.73|100.33|0
1690280100000|2023-07-25 10:15:00|103.43|101.03|103.17|100.77|103.61|101.21|103.17|100.77|0
1690280400000|2023-07-25 10:20:00|103.21|100.81|103.34|100.94|103.43|101.03|103.21|100.81|0
1690280700000|2023-07-25 10:25:00|103.3|100.9|103.43|101.03|103.43|101.03|103.3|100.9|0
1690281000000|2023-07-25 10:30:00|103.25|100.85|103.34|100.94|103.51|101.11|102.9|100.5|0
1690281300000|2023-07-25 10:35:00|103.38|100.98|102.99|100.59|103.6|101.2|102.9|100.5|0
1690281600000|2023-07-25 10:40:00|103.03|100.63|102.81|100.41|103.16|100.76|102.81|100.41|0
1690281900000|2023-07-25 10:45:00|102.72|100.32|102.89|100.49|103.07|100.67|102.72|100.32|0
1690282200000|2023-07-25 10:50:00|102.85|100.45|102.63|100.23|102.98|100.58|102.63|100.23|0
1690282500000|2023-07-25 10:55:00|102.54|100.14|102.89|100.49|103.07|100.67|102.54|100.14|0
1690282800000|2023-07-25 11:00:00|102.98|100.58|102.41|100.01|102.98|100.58|102.36|99.96|0
1690283100000|2023-07-25 11:05:00|102.36|99.96|102.36|99.96|102.45|100.05|102.23|99.83|0
1690283400000|2023-07-25 11:10:00|102.27|99.87|102.36|99.96|102.54|100.14|102.19|99.79|0
1690283700000|2023-07-25 11:15:00|102.27|99.87|102.18|99.78|102.36|99.96|102.18|99.78|0
1690284000000|2023-07-25 11:20:00|102.27|99.87|102.27|99.87|102.45|100.05|102.18|99.78|0
1690284300000|2023-07-25 11:25:00|102.18|99.78|102.01|99.61|102.27|99.87|102.01|99.61|0
1690284600000|2023-07-25 11:30:00|102.05|99.65|102.61|100.21|102.61|100.21|102.05|99.65|0
1690284900000|2023-07-25 11:35:00|102.79|100.39|102.61|100.21|102.88|100.48|102.61|100.21|0
1690285200000|2023-07-25 11:40:00|102.7|100.3|102.7|100.3|102.96|100.56|102.61|100.21|0
1690285500000|2023-07-25 11:45:00|102.79|100.39|102.96|100.56|102.96|100.56|102.79|100.39|0
1690285800000|2023-07-25 11:50:00|102.87|100.47|102.61|100.21|102.87|100.47|102.52|100.12|0
1690286100000|2023-07-25 11:55:00|102.57|100.17|102.39|99.99|102.61|100.21|102.3|99.9|0
1690286400000|2023-07-25 12:00:00|102.34|99.94|102.17|99.77|102.43|100.03|101.78|99.38|0
1690286700000|2023-07-25 12:05:00|102.25|99.85|102.34|99.94|102.43|100.03|101.99|99.59|0
1690287000000|2023-07-25 12:10:00|102.43|100.03|102.6|100.2|102.6|100.2|102.34|99.94|0
1690287300000|2023-07-25 12:15:00|102.69|100.29|103.12|100.72|103.21|100.81|102.6|100.2|0
1690287600000|2023-07-25 12:20:00|103.04|100.64|103.74|101.34|103.83|101.43|103.04|100.64|0
1690287900000|2023-07-25 12:25:00|103.83|101.43|103.34|100.94|103.83|101.43|103.3|100.9|0
1690288200000|2023-07-25 12:30:00|103.3|100.9|103.38|100.98|103.65|101.25|103.3|100.9|0
1690288500000|2023-07-25 12:35:00|103.47|101.07|103.12|100.72|103.47|101.07|103.12|100.72|0
1690288800000|2023-07-25 12:40:00|103.2|100.8|103.64|101.24|103.82|101.42|103.12|100.72|0
1690289100000|2023-07-25 12:45:00|103.73|101.33|103.82|101.42|104.08|101.68|103.73|101.33|0
1690289400000|2023-07-25 12:50:00|103.73|101.33|103.81|101.41|103.82|101.42|103.55|101.15|0
1690289700000|2023-07-25 12:55:00|103.73|101.33|103.9|101.5|104.08|101.68|103.73|101.33|0
1690290000000|2023-07-25 13:00:00|103.99|101.59|104.7|102.3|104.96|102.56|103.9|101.5|0
1690290300000|2023-07-25 13:05:00|104.65|102.25|104.78|102.38|104.87|102.47|104.43|102.03|0
1690290600000|2023-07-25 13:10:00|104.69|102.29|104.96|102.56|105.05|102.65|104.69|102.29|0
1690290900000|2023-07-25 13:15:00|105.05|102.65|105.14|102.74|105.22|102.82|104.69|102.29|0
1690291200000|2023-07-25 13:20:00|105.22|102.82|105.22|102.82|105.4|103|105.05|102.65|0
1690291500000|2023-07-25 13:25:00|105.31|102.91|105.67|103.27|105.67|103.27|104.87|102.47|0
1690291800000|2023-07-25 13:30:00|105.49|103.09|103.4|101|105.49|103.09|103.4|101|0
1690292100000|2023-07-25 13:35:00|103.48|101.08|103.13|100.73|103.57|101.17|102.6|100.2|0
1690292400000|2023-07-25 13:40:00|103.04|100.64|102.51|100.11|103.22|100.82|102.51|100.11|0
1690292700000|2023-07-25 13:45:00|102.47|100.07|101.9|99.5|102.78|100.38|101.81|99.41|0
1690293000000|2023-07-25 13:50:00|101.81|99.41|102.07|99.67|102.69|100.29|101.72|99.32|0
1690293300000|2023-07-25 13:55:00|102.16|99.76|102.43|100.03|103.32|100.92|101.21|98.81|0
1690293600000|2023-07-25 14:00:00|102.74|100.34|102|99.6|102.87|100.47|101.91|99.51|0
1690293900000|2023-07-25 14:05:00|101.91|99.51|101.82|99.42|102.87|100.47|101.82|99.42|0
1690294200000|2023-07-25 14:10:00|101.74|99.34|101.21|98.81|102|99.6|101.21|98.81|0
1690294500000|2023-07-25 14:15:00|101.13|98.73|101.65|99.25|102.17|99.77|101.04|98.64|0
1690294800000|2023-07-25 14:20:00|101.56|99.16|101.04|98.64|101.56|99.16|101.04|98.64|0
1690295100000|2023-07-25 14:25:00|100.99|98.59|101.9|99.5|101.9|99.5|100.86|98.46|0
1690295400000|2023-07-25 14:30:00|101.99|99.59|102.15|99.75|102.41|100.01|101.45|99.05|0
1690295700000|2023-07-25 14:35:00|102.24|99.84|101.71|99.31|102.24|99.84|101.54|99.14|0
1690296000000|2023-07-25 14:40:00|101.62|99.22|101.53|99.13|101.97|99.57|101.36|98.96|0
1690296300000|2023-07-25 14:45:00|101.36|98.96|101.18|98.78|101.62|99.22|101.1|98.7|0
1690296600000|2023-07-25 14:50:00|101.1|98.7|102.14|99.74|102.23|99.83|101.1|98.7|0
1690296900000|2023-07-25 14:55:00|102.23|99.83|101.97|99.57|102.32|99.92|101.62|99.22|0
1690297200000|2023-07-25 15:00:00|101.88|99.48|101.79|99.39|101.97|99.57|101.53|99.13|0
1690297500000|2023-07-25 15:05:00|101.88|99.48|102.43|100.03|102.69|100.29|101.44|99.04|0
1690297800000|2023-07-25 15:10:00|102.34|99.94|101.9|99.5|102.6|100.2|101.82|99.42|0
1690298100000|2023-07-25 15:15:00|101.82|99.42|102.08|99.68|102.6|100.2|101.81|99.41|0
1690298400000|2023-07-25 15:20:00|101.99|99.59|101.29|98.89|102.16|99.76|101.29|98.89|0
1690298700000|2023-07-25 15:25:00|101.38|98.98|101.46|99.06|101.64|99.24|101.03|98.63|0
1690299000000|2023-07-25 15:30:00|101.38|98.98|100.94|98.54|101.46|99.06|100.68|98.28|0
1690299300000|2023-07-25 15:35:00|100.85|98.45|100.08|97.68|100.85|98.45|99.74|97.34|0
1690299600000|2023-07-25 15:40:00|99.99|97.59|99.56|97.16|100.25|97.85|99.31|96.91|0
1690299900000|2023-07-25 15:45:00|99.48|97.08|99.65|97.25|100.08|97.68|99.47|97.07|0
1690300200000|2023-07-25 15:50:00|99.73|97.33|99.82|97.42|99.99|97.59|99.56|97.16|0
1690300500000|2023-07-25 15:55:00|99.73|97.33|99.98|97.58|100.33|97.93|99.73|97.33|0
1690300800000|2023-07-25 16:00:00|100.07|97.67|101.01|98.61|101.19|98.79|100.07|97.67|0
1690301100000|2023-07-25 16:05:00|100.93|98.53|100.07|97.67|100.93|98.53|100.07|97.67|0
1690301400000|2023-07-25 16:10:00|100.15|97.75|100.41|98.01|100.58|98.18|100.07|97.67|0
1690301700000|2023-07-25 16:15:00|100.49|98.09|100.06|97.66|100.84|98.44|99.89|97.49|0
1690302000000|2023-07-25 16:20:00|99.98|97.58|100.66|98.26|100.75|98.35|99.98|97.58|0
1690302300000|2023-07-25 16:25:00|100.75|98.35|100.66|98.26|101.09|98.69|100.66|98.26|0
1690302600000|2023-07-25 16:30:00|100.74|98.34|100.66|98.26|101|98.6|100.66|98.26|0
1690302900000|2023-07-25 16:35:00|100.74|98.34|100.83|98.43|101.09|98.69|100.31|97.91|0
1690303200000|2023-07-25 16:40:00|100.92|98.52|101.09|98.69|101.26|98.86|100.75|98.35|0
1690303500000|2023-07-25 16:45:00|101|98.6|101.17|98.77|101.18|98.78|100.92|98.52|0
1690303800000|2023-07-25 16:50:00|101.09|98.69|100.14|97.74|101.09|98.69|99.97|97.57|0
1690304100000|2023-07-25 16:55:00|100.23|97.83|99.63|97.23|100.32|97.92|99.55|97.15|0
1690304400000|2023-07-25 17:00:00|99.55|97.15|99.37|96.97|99.72|97.32|98.95|96.55|0
1690304700000|2023-07-25 17:05:00|99.46|97.06|100.22|97.82|100.74|98.34|99.37|96.97|0
1690305000000|2023-07-25 17:10:00|100.31|97.91|99.8|97.4|100.4|98|99.8|97.4|0
1690305300000|2023-07-25 17:15:00|99.88|97.48|99.37|96.97|99.88|97.48|99.29|96.89|0
1690305600000|2023-07-25 17:20:00|99.28|96.88|99.03|96.63|99.28|96.88|98.78|96.38|0
1690305900000|2023-07-25 17:25:00|98.94|96.54|99.28|96.88|99.37|96.97|98.77|96.37|0
1690306200000|2023-07-25 17:30:00|99.11|96.71|99.02|96.62|99.11|96.71|98.77|96.37|0
1690306500000|2023-07-25 17:35:00|99.11|96.71|99.11|96.71|99.45|97.05|98.86|96.46|0
1690306800000|2023-07-25 17:40:00|99.19|96.79|98.94|96.54|99.53|97.13|98.85|96.45|0
1690307100000|2023-07-25 17:45:00|99.02|96.62|99.44|97.04|99.61|97.21|98.94|96.54|0
1690307400000|2023-07-25 17:50:00|99.49|97.09|99.7|97.3|99.95|97.55|99.44|97.04|0
1690307700000|2023-07-25 17:55:00|99.61|97.21|99.78|97.38|99.95|97.55|99.36|96.96|0
1690308000000|2023-07-25 18:00:00|99.86|97.46|99.52|97.12|100.21|97.81|99.44|97.04|0
1690308300000|2023-07-25 18:05:00|99.61|97.21|99.61|97.21|99.86|97.46|99.35|96.95|0
1690308600000|2023-07-25 18:10:00|99.69|97.29|98.89|96.49|99.78|97.38|98.89|96.49|0
1690308900000|2023-07-25 18:15:00|98.93|96.53|98.59|96.19|99.18|96.78|98.42|96.02|0
1690309200000|2023-07-25 18:20:00|98.67|96.27|97.91|95.51|98.67|96.27|97.66|95.26|0
1690309500000|2023-07-25 18:25:00|97.83|95.43|97.83|95.43|98.25|95.85|97.58|95.18|0
1690309800000|2023-07-25 18:30:00|97.7|95.3|97.07|94.67|97.74|95.34|96.9|94.5|0
1690310100000|2023-07-25 18:35:00|96.99|94.59|97.4|95|97.49|95.09|96.65|94.25|0
1690310400000|2023-07-25 18:40:00|97.32|94.92|96.98|94.58|97.91|95.51|96.9|94.5|0
1690310700000|2023-07-25 18:45:00|96.9|94.5|98.41|96.01|98.41|96.01|96.9|94.5|0
1690311000000|2023-07-25 18:50:00|98.32|95.92|97.98|95.58|98.57|96.17|97.82|95.42|0
1690311300000|2023-07-25 18:55:00|97.9|95.5|99.59|97.19|99.84|97.44|97.9|95.5|0
1690311600000|2023-07-25 19:00:00|99.5|97.1|99.5|97.1|99.84|97.44|98.91|96.51|0
1690311900000|2023-07-25 19:05:00|99.42|97.02|98.82|96.42|99.58|97.18|98.74|96.34|0
1690312200000|2023-07-25 19:10:00|98.74|96.34|98.4|96|99.41|97.01|98.31|95.91|0
1690312500000|2023-07-25 19:15:00|98.48|96.08|98.9|96.5|98.99|96.59|98.14|95.74|0
1690312800000|2023-07-25 19:20:00|98.82|96.42|98.98|96.58|99.16|96.76|98.39|95.99|0
1690313100000|2023-07-25 19:25:00|98.9|96.5|99.15|96.75|99.32|96.92|98.73|96.33|0
1690313400000|2023-07-25 19:30:00|99.32|96.92|99.49|97.09|100|97.6|99.15|96.75|0
1690313700000|2023-07-25 19:35:00|99.57|97.17|99.06|96.66|99.66|97.26|98.73|96.33|0
1690314000000|2023-07-25 19:40:00|98.98|96.58|99.74|97.34|99.83|97.43|98.89|96.49|0
1690314300000|2023-07-25 19:45:00|99.66|97.26|99.74|97.34|100.17|97.77|99.32|96.92|0
1690314600000|2023-07-25 19:50:00|100.17|97.77|99.82|97.42|100.51|98.11|99.14|96.74|0
1690314900000|2023-07-25 19:55:00|100.16|97.76|100.76|98.36|101.28|98.88|100.16|97.76|0
1690315200000|2023-07-25 20:00:00|101.1|98.7|101.02|98.62|102.66|100.26|98.46|96.06|0
1690315500000|2023-07-25 20:05:00|101.27|98.87|99.31|96.91|101.27|98.87|99.14|96.74|0
1690315800000|2023-07-25 20:10:00|99.99|97.59|98.8|96.4|100.07|97.67|98.71|96.31|0
1690316100000|2023-07-25 20:15:00|99.42|96.62|99.5|96.7|99.55|96.75|98.66|95.86|0
1690316400000|2023-07-25 20:20:00|99.42|96.62|98.99|96.19|99.59|96.79|98.66|95.86|0
1690316700000|2023-07-25 20:25:00|98.95|96.15|98.7|95.9|99.25|96.45|98.7|95.9|0
1690317000000|2023-07-25 20:30:00|98.74|95.94|99.07|96.27|99.16|96.36|98.44|95.64|0
1690317300000|2023-07-25 20:35:00|98.99|96.19|98.31|95.51|99.12|96.32|98.23|95.43|0
1690317600000|2023-07-25 20:40:00|98.23|95.43|97.98|95.18|98.23|95.43|97.94|95.14|0
1690317900000|2023-07-25 20:45:00|98.02|95.22|98.23|95.43|98.23|95.43|97.81|95.01|0
1690318200000|2023-07-25 20:50:00|98.31|95.51|98.22|95.42|98.39|95.59|98.06|95.26|0
1690318500000|2023-07-25 20:55:00|98.18|95.38|98.18|95.38|98.48|95.68|97.97|95.17|0
1690318800000|2023-07-25 21:00:00|98.27|95.47|98.26|95.46|98.34|95.54|98.08|95.28|0
1690319100000|2023-07-25 21:05:00|98.14|95.34|98.2|95.4|98.33|95.53|98.04|95.24|0
1690319400000|2023-07-25 21:10:00|98.21|95.41|98.43|95.63|98.43|95.63|98.18|95.38|0
1690319700000|2023-07-25 21:15:00|98.45|95.65|98.43|95.63|98.51|95.71|98.41|95.61|0
1690320000000|2023-07-25 21:20:00|98.55|95.75|98.58|95.78|98.61|95.81|98.43|95.63|0
1690320300000|2023-07-25 21:25:00|98.57|95.77|98.6|95.8|98.81|96.01|98.54|95.74|0
1690320600000|2023-07-25 21:30:00|98.69|95.89|98.77|95.97|98.77|95.97|98.5|95.7|0
1690320900000|2023-07-25 21:35:00|98.84|96.04|99.01|96.21|99.25|96.45|98.73|95.93|0
1690321200000|2023-07-25 21:40:00|98.98|96.18|98.67|95.87|98.98|96.18|98.6|95.8|0
1690321500000|2023-07-25 21:45:00|98.61|95.81|98.57|95.77|98.63|95.83|98.54|95.74|0
1690321800000|2023-07-25 21:50:00|98.58|95.78|98.6|95.8|98.6|95.8|98.56|95.76|0
1690322100000|2023-07-25 21:55:00|98.62|95.82|98.79|95.99|98.92|96.12|98.42|95.62|0
1690322400000|2023-07-25 22:00:00|98.58|95.78|99.72|96.92|99.72|96.92|97.53|94.73|0
1690322700000|2023-07-25 22:05:00|99.59|96.79|100.87|98.07|101|98.2|99.55|96.75|0
1690323000000|2023-07-25 22:10:00|101|98.2|101.68|98.88|102.29|99.49|100.91|98.11|0
1690323300000|2023-07-25 22:15:00|101.64|98.84|102.37|99.57|102.72|99.92|101.43|98.63|0
1690323600000|2023-07-25 22:20:00|102.46|99.66|101.94|99.14|102.72|99.92|101.68|98.88|0
1690323900000|2023-07-25 22:25:00|102.03|99.23|101.81|99.01|102.29|99.49|101.59|98.79|0
1690324200000|2023-07-25 22:30:00|101.77|98.97|102.24|99.44|102.24|99.44|101.59|98.79|0
1690324500000|2023-07-25 22:35:00|102.2|99.4|101.85|99.05|102.37|99.57|101.85|99.05|0
1690324800000|2023-07-25 22:40:00|101.89|99.09|101.67|98.87|101.93|99.13|101.46|98.66|0
1690325100000|2023-07-25 22:45:00|101.63|98.83|101.59|98.79|101.76|98.96|101.33|98.53|0
1690325400000|2023-07-25 22:50:00|101.63|98.83|101.76|98.96|101.93|99.13|101.63|98.83|0
1690325700000|2023-07-25 22:55:00|101.84|99.04|101.75|98.95|101.93|99.13|101.67|98.87|0
1690326000000|2023-07-25 23:00:00|101.93|99.13|101.84|99.04|101.97|99.17|101.67|98.87|0
1690326300000|2023-07-25 23:05:00|101.88|99.08|102.01|99.21|102.18|99.38|101.84|99.04|0
1690326600000|2023-07-25 23:10:00|101.92|99.12|102.18|99.38|102.18|99.38|101.75|98.95|0
1690326900000|2023-07-25 23:15:00|102.14|99.34|102.27|99.47|102.27|99.47|102.09|99.29|0
1690327200000|2023-07-25 23:20:00|102.18|99.38|102|99.2|102.18|99.38|101.92|99.12|0
1690327500000|2023-07-25 23:25:00|101.92|99.12|101.66|98.86|102|99.2|101.57|98.77|0
1690327800000|2023-07-25 23:30:00|101.74|98.94|102|99.2|102.09|99.29|101.74|98.94|0
1690328100000|2023-07-25 23:35:00|101.91|99.11|101.91|99.11|102.09|99.29|101.91|99.11|0
1690328400000|2023-07-25 23:40:00|101.83|99.03|101.61|98.81|101.91|99.11|101.57|98.77|0
1690328700000|2023-07-25 23:45:00|101.57|98.77|101.56|98.76|101.57|98.77|101.39|98.59|0
1690329000000|2023-07-25 23:50:00|101.48|98.68|101.39|98.59|101.56|98.76|101.39|98.59|0
1690329300000|2023-07-25 23:55:00|101.43|98.63|101.39|98.59|101.56|98.76|101.39|98.59|0
1690329600000|2023-07-26 00:00:00|101.47|98.67|101.82|99.02|101.9|99.1|101.3|98.5|0
1690329900000|2023-07-26 00:05:00|101.77|98.97|101.47|98.67|101.9|99.1|101.47|98.67|0
1690330200000|2023-07-26 00:10:00|101.51|98.71|101.81|99.01|101.81|99.01|101.47|98.67|0
1690330500000|2023-07-26 00:15:00|101.73|98.93|102.07|99.27|102.07|99.27|101.73|98.93|0
1690330800000|2023-07-26 00:20:00|102.12|99.32|102.15|99.35|102.24|99.44|101.9|99.1|0
1690331100000|2023-07-26 00:25:00|102.24|99.44|101.5|98.7|102.24|99.44|101.2|98.4|0
1690331400000|2023-07-26 00:30:00|101.46|98.66|101.18|98.38|101.59|98.79|101.18|98.38|0
1690331700000|2023-07-26 00:35:00|101.1|98.3|101.18|98.38|101.18|98.38|100.92|98.12|0
1690332000000|2023-07-26 00:40:00|101.09|98.29|101.18|98.38|101.18|98.38|101.09|98.29|0
1690332300000|2023-07-26 00:45:00|101.26|98.46|101.35|98.55|101.44|98.64|101.18|98.38|0
1690332600000|2023-07-26 00:50:00|101.26|98.46|101.35|98.55|101.43|98.63|101.26|98.46|0
1690332900000|2023-07-26 00:55:00|101.26|98.46|101.34|98.54|101.43|98.63|101.26|98.46|0
1690333200000|2023-07-26 01:00:00|101.17|98.37|101.17|98.37|101.43|98.63|101.17|98.37|0
1690333500000|2023-07-26 01:05:00|101.08|98.28|101.25|98.45|101.26|98.46|101.08|98.28|0
1690333800000|2023-07-26 01:10:00|101.34|98.54|101.17|98.37|101.43|98.63|101.08|98.28|0
1690334100000|2023-07-26 01:15:00|101.08|98.28|101.08|98.28|101.34|98.54|101.08|98.28|0
1690334400000|2023-07-26 01:20:00|101.16|98.36|101.25|98.45|101.25|98.45|100.91|98.11|0
1690334700000|2023-07-26 01:25:00|101.33|98.53|101.16|98.36|101.33|98.53|101.16|98.36|0
1690335000000|2023-07-26 01:30:00|101.25|98.45|101.33|98.53|101.42|98.62|100.9|98.1|0
1690335300000|2023-07-26 01:35:00|101.38|98.58|101.33|98.53|101.42|98.62|101.24|98.44|0
1690335600000|2023-07-26 01:40:00|101.42|98.62|101.33|98.53|101.59|98.79|101.24|98.44|0
1690335900000|2023-07-26 01:45:00|101.41|98.61|101.07|98.27|101.5|98.7|101.07|98.27|0
1690336200000|2023-07-26 01:50:00|100.98|98.18|100.81|98.01|100.98|98.18|100.72|97.92|0
1690336500000|2023-07-26 01:55:00|100.89|98.09|100.89|98.09|100.98|98.18|100.72|97.92|0
1690336800000|2023-07-26 02:00:00|100.98|98.18|100.89|98.09|100.98|98.18|100.76|97.96|0
1690337100000|2023-07-26 02:05:00|100.98|98.18|100.97|98.17|101.23|98.43|100.97|98.17|0
1690337400000|2023-07-26 02:10:00|101.06|98.26|101.19|98.39|101.23|98.43|101.06|98.26|0
1690337700000|2023-07-26 02:15:00|101.23|98.43|100.8|98|101.23|98.43|100.71|97.91|0
1690338000000|2023-07-26 02:20:00|100.71|97.91|100.8|98|100.88|98.08|100.71|97.91|0
1690338300000|2023-07-26 02:25:00|100.71|97.91|100.62|97.82|100.8|98|100.62|97.82|0
1690338600000|2023-07-26 02:30:00|100.67|97.87|100.62|97.82|100.71|97.91|100.54|97.74|0
1690338900000|2023-07-26 02:35:00|100.54|97.74|100.53|97.73|100.62|97.82|100.53|97.73|0
1690339200000|2023-07-26 02:40:00|100.45|97.65|100.36|97.56|100.62|97.82|100.36|97.56|0
1690339500000|2023-07-26 02:45:00|100.28|97.48|100.19|97.39|100.36|97.56|100.1|97.3|0
1690339800000|2023-07-26 02:50:00|100.15|97.35|100.27|97.47|100.36|97.56|100.15|97.35|0
1690340100000|2023-07-26 02:55:00|100.23|97.43|100.27|97.47|100.36|97.56|100.23|97.43|0
1690340400000|2023-07-26 03:00:00|100.23|97.43|100.18|97.38|100.27|97.47|100.18|97.38|0
1690340700000|2023-07-26 03:05:00|100.23|97.43|100.1|97.3|100.27|97.47|100.01|97.21|0
1690341000000|2023-07-26 03:10:00|100.01|97.21|99.75|96.95|100.1|97.3|99.75|96.95|0
1690341300000|2023-07-26 03:15:00|99.84|97.04|99.67|96.87|99.84|97.04|99.67|96.87|0
1690341600000|2023-07-26 03:20:00|99.58|96.78|99.83|97.03|99.83|97.03|99.5|96.7|0
1690341900000|2023-07-26 03:25:00|99.75|96.95|99.83|97.03|99.92|97.12|99.75|96.95|0
1690342200000|2023-07-26 03:30:00|99.92|97.12|100|97.2|100.09|97.29|99.92|97.12|0
1690342500000|2023-07-26 03:35:00|100.09|97.29|100.08|97.28|100.09|97.29|99.92|97.12|0
1690342800000|2023-07-26 03:40:00|100.17|97.37|100.08|97.28|100.17|97.37|100.08|97.28|0
1690343100000|2023-07-26 03:45:00|100.17|97.37|100.34|97.54|100.34|97.54|100.08|97.28|0
1690343400000|2023-07-26 03:50:00|100.42|97.62|100.34|97.54|100.42|97.62|100.34|97.54|0
1690343700000|2023-07-26 03:55:00|100.29|97.49|100.33|97.53|100.34|97.54|100.25|97.45|0
1690344000000|2023-07-26 04:00:00|100.25|97.45|100.25|97.45|100.25|97.45|100.25|97.45|0
1690344300000|2023-07-26 04:05:00|100.33|97.53|100.33|97.53|100.33|97.53|100.24|97.44|0
1690344600000|2023-07-26 04:10:00|100.24|97.44|100.07|97.27|100.24|97.44|99.99|97.19|0
1690344900000|2023-07-26 04:15:00|100.12|97.32|99.98|97.18|100.16|97.36|99.98|97.18|0
1690345200000|2023-07-26 04:20:00|99.94|97.14|99.9|97.1|99.98|97.18|99.9|97.1|0
1690345500000|2023-07-26 04:25:00|99.94|97.14|99.81|97.01|99.94|97.14|99.81|97.01|0
1690345800000|2023-07-26 04:30:00|99.64|96.84|99.98|97.18|99.98|97.18|99.64|96.84|0
1690346100000|2023-07-26 04:35:00|99.89|97.09|99.89|97.09|99.89|97.09|99.89|97.09|0
1690346400000|2023-07-26 04:40:00|99.98|97.18|99.98|97.18|99.98|97.18|99.89|97.09|0
1690346700000|2023-07-26 04:45:00|99.89|97.09|99.97|97.17|99.98|97.18|99.89|97.09|0
1690347000000|2023-07-26 04:50:00|99.93|97.13|100.06|97.26|100.06|97.26|99.89|97.09|0
1690347300000|2023-07-26 04:55:00|100.1|97.3|100.48|97.68|100.57|97.77|100.06|97.26|0
1690347600000|2023-07-26 05:00:00|100.4|97.6|100.18|97.38|100.57|97.77|100.14|97.34|0
1690347900000|2023-07-26 05:05:00|100.14|97.34|100.1|97.3|100.39|97.59|100.1|97.3|0
1690348200000|2023-07-26 05:10:00|100.05|97.25|100.39|97.59|100.39|97.59|100.05|97.25|0
1690348500000|2023-07-26 05:15:00|100.35|97.55|100.26|97.46|100.39|97.59|100.22|97.42|0
1690348800000|2023-07-26 05:20:00|100.22|97.42|100.22|97.42|100.3|97.5|100.13|97.33|0
1690349100000|2023-07-26 05:25:00|100.3|97.5|100.13|97.33|100.3|97.5|100.04|97.24|0
1690349400000|2023-07-26 05:30:00|100.21|97.41|100.13|97.33|100.21|97.41|100.04|97.24|0
1690349700000|2023-07-26 05:35:00|100.21|97.41|100.13|97.33|100.21|97.41|100.04|97.24|0
1690350000000|2023-07-26 05:40:00|100.04|97.24|100.04|97.24|100.21|97.41|100.04|97.24|0
1690350300000|2023-07-26 05:45:00|99.95|97.15|100.12|97.32|100.12|97.32|99.87|97.07|0
1690350600000|2023-07-26 05:50:00|100.21|97.41|100.04|97.24|100.21|97.41|99.95|97.15|0
1690350900000|2023-07-26 05:55:00|100.03|97.23|100.12|97.32|100.12|97.32|99.95|97.15|0
1690351200000|2023-07-26 06:00:00|100.2|97.4|100.03|97.23|100.37|97.57|100.03|97.23|0
1690351500000|2023-07-26 06:05:00|99.83|97.43|99.83|97.43|99.92|97.52|99.83|97.43|0
1690351800000|2023-07-26 06:10:00|99.87|97.47|99.57|97.17|100|97.6|99.57|97.17|0
1690352100000|2023-07-26 06:15:00|99.49|97.09|99.23|96.83|99.49|97.09|99.15|96.75|0
1690352400000|2023-07-26 06:20:00|99.31|96.91|99.1|96.7|99.4|97|99.1|96.7|0
1690352700000|2023-07-26 06:25:00|99.14|96.74|99.14|96.74|99.4|97|98.97|96.57|0
1690353000000|2023-07-26 06:30:00|99.23|96.83|98.97|96.57|99.23|96.83|98.97|96.57|0
1690353300000|2023-07-26 06:35:00|98.89|96.49|98.97|96.57|99.14|96.74|98.88|96.48|0
1690353600000|2023-07-26 06:40:00|98.88|96.48|98.97|96.57|99.14|96.74|98.88|96.48|0
1690353900000|2023-07-26 06:45:00|98.88|96.48|98.88|96.48|98.97|96.57|98.8|96.4|0
1690354200000|2023-07-26 06:50:00|98.84|96.44|98.79|96.39|98.88|96.48|98.71|96.31|0
1690354500000|2023-07-26 06:55:00|98.88|96.48|98.88|96.48|98.96|96.56|98.79|96.39|0
1690354800000|2023-07-26 07:00:00|98.96|96.56|98.87|96.47|99.3|96.9|98.79|96.39|0
1690355100000|2023-07-26 07:05:00|98.96|96.56|98.79|96.39|99.13|96.73|98.7|96.3|0
1690355400000|2023-07-26 07:10:00|98.75|96.35|99.29|96.89|99.38|96.98|98.7|96.3|0
1690355700000|2023-07-26 07:15:00|99.38|96.98|99.29|96.89|99.46|97.06|99.12|96.72|0
1690356000000|2023-07-26 07:20:00|99.34|96.94|99.38|96.98|99.55|97.15|99.21|96.81|0
1690356300000|2023-07-26 07:25:00|99.51|97.11|99.59|97.19|99.72|97.32|99.38|96.98|0
1690356600000|2023-07-26 07:30:00|99.63|97.23|98.69|96.29|99.63|97.23|98.69|96.29|0
1690356900000|2023-07-26 07:35:00|98.52|96.12|98.44|96.04|98.61|96.21|98.35|95.95|0
1690357200000|2023-07-26 07:40:00|98.52|96.12|98.61|96.21|98.95|96.55|98.52|96.12|0
1690357500000|2023-07-26 07:45:00|98.69|96.29|98.43|96.03|98.69|96.29|98.18|95.78|0
1690357800000|2023-07-26 07:50:00|98.52|96.12|98.6|96.2|98.94|96.54|98.52|96.12|0
1690358100000|2023-07-26 07:55:00|98.65|96.25|98.85|96.45|98.85|96.45|98.6|96.2|0
1690358400000|2023-07-26 08:00:00|98.77|96.37|99.53|97.13|99.53|97.13|98.77|96.37|0
1690358700000|2023-07-26 08:05:00|99.45|97.05|99.19|96.79|99.96|97.56|99.19|96.79|0
1690359000000|2023-07-26 08:10:00|99.1|96.7|99.87|97.47|99.95|97.55|99.1|96.7|0
1690359300000|2023-07-26 08:15:00|99.78|97.38|99.02|96.62|99.87|97.47|98.93|96.53|0
1690359600000|2023-07-26 08:20:00|98.98|96.58|99.35|96.95|99.4|97|98.93|96.53|0
1690359900000|2023-07-26 08:25:00|99.44|97.04|99.44|97.04|99.69|97.29|99.1|96.7|0
1690360200000|2023-07-26 08:30:00|99.52|97.12|100.12|97.72|100.29|97.89|99.52|97.12|0
1690360500000|2023-07-26 08:35:00|100.2|97.8|99.94|97.54|100.2|97.8|99.78|97.38|0
1690360800000|2023-07-26 08:40:00|100.03|97.63|100.37|97.97|100.37|97.97|99.99|97.59|0
1690361100000|2023-07-26 08:45:00|100.28|97.88|100.45|98.05|100.54|98.14|100.11|97.71|0
1690361400000|2023-07-26 08:50:00|100.54|98.14|100.71|98.31|100.8|98.4|100.45|98.05|0
1690361700000|2023-07-26 08:55:00|100.8|98.4|100.79|98.39|101.05|98.65|100.79|98.39|0
1690362000000|2023-07-26 09:00:00|100.88|98.48|100.36|97.96|100.88|98.48|100.07|97.67|0
1690362300000|2023-07-26 09:05:00|100.41|98.01|100.36|97.96|100.45|98.05|100.19|97.79|0
1690362600000|2023-07-26 09:10:00|100.45|98.05|101.05|98.65|101.05|98.65|100.28|97.88|0
1690362900000|2023-07-26 09:15:00|101.13|98.73|100.7|98.3|101.13|98.73|100.7|98.3|0
1690363200000|2023-07-26 09:20:00|100.79|98.39|100.36|97.96|100.79|98.39|100.36|97.96|0
1690363500000|2023-07-26 09:25:00|100.27|97.87|100.7|98.3|100.78|98.38|100.27|97.87|0
1690363800000|2023-07-26 09:30:00|100.61|98.21|100.61|98.21|100.78|98.38|100.52|98.12|0
1690364100000|2023-07-26 09:35:00|100.7|98.3|102.08|99.68|102.08|99.68|100.61|98.21|0
1690364400000|2023-07-26 09:40:00|102.16|99.76|101.55|99.15|102.25|99.85|101.55|99.15|0
1690364700000|2023-07-26 09:45:00|101.47|99.07|101.47|99.07|101.64|99.24|101.21|98.81|0
1690365000000|2023-07-26 09:50:00|101.55|99.15|101.64|99.24|101.72|99.32|101.21|98.81|0
1690365300000|2023-07-26 09:55:00|101.55|99.15|101.2|98.8|101.55|99.15|100.99|98.59|0
1690365600000|2023-07-26 10:00:00|101.12|98.72|101.2|98.8|101.29|98.89|100.94|98.54|0
1690365900000|2023-07-26 10:05:00|101.25|98.85|101.63|99.23|101.72|99.32|101.11|98.71|0
1690366200000|2023-07-26 10:10:00|101.68|99.28|102.41|100.01|102.5|100.1|101.63|99.23|0
1690366500000|2023-07-26 10:15:00|102.32|99.92|102.32|99.92|102.32|99.92|101.8|99.4|0
1690366800000|2023-07-26 10:20:00|102.41|100.01|103.02|100.62|103.1|100.7|102.32|99.92|0
1690367100000|2023-07-26 10:25:00|103.06|100.66|102.75|100.35|103.15|100.75|102.67|100.27|0
1690367400000|2023-07-26 10:30:00|102.71|100.31|102.05|99.65|102.71|100.31|101.53|99.13|0
1690367700000|2023-07-26 10:35:00|101.96|99.56|102.3|99.9|102.3|99.9|101.7|99.3|0
1690368000000|2023-07-26 10:40:00|102.26|99.86|102.22|99.82|102.39|99.99|102.04|99.64|0
1690368300000|2023-07-26 10:45:00|102.3|99.9|102.21|99.81|102.39|99.99|101.95|99.55|0
1690368600000|2023-07-26 10:50:00|102.3|99.9|102.12|99.72|102.56|100.16|102.12|99.72|0
1690368900000|2023-07-26 10:55:00|102.3|99.9|102.68|100.28|102.68|100.28|102.12|99.72|0
1690369200000|2023-07-26 11:00:00|102.47|100.07|103.07|100.67|103.33|100.93|102.47|100.07|0
1690369500000|2023-07-26 11:05:00|103.16|100.76|103.15|100.75|103.33|100.93|102.98|100.58|0
1690369800000|2023-07-26 11:10:00|103.24|100.84|103.24|100.84|103.24|100.84|102.98|100.58|0
1690370100000|2023-07-26 11:15:00|103.15|100.75|102.54|100.14|103.15|100.75|102.54|100.14|0
1690370400000|2023-07-26 11:20:00|102.45|100.05|102.11|99.71|102.63|100.23|102.11|99.71|0
1690370700000|2023-07-26 11:25:00|102.19|99.79|102.8|100.4|102.89|100.49|102.19|99.79|0
1690371000000|2023-07-26 11:30:00|102.62|100.22|102.45|100.05|102.88|100.48|102.28|99.88|0
1690371300000|2023-07-26 11:35:00|102.49|100.09|104.09|101.69|104.17|101.77|102.45|100.05|0
1690371600000|2023-07-26 11:40:00|104|101.6|103.52|101.12|104.09|101.69|103.47|101.07|0
1690371900000|2023-07-26 11:45:00|103.47|101.07|103.38|100.98|103.56|101.16|103.04|100.64|0
1690372200000|2023-07-26 11:50:00|103.47|101.07|102.69|100.29|103.47|101.07|102.69|100.29|0
1690372500000|2023-07-26 11:55:00|102.6|100.2|103.29|100.89|103.38|100.98|102.52|100.12|0
1690372800000|2023-07-26 12:00:00|103.38|100.98|103.55|101.15|103.9|101.5|103.29|100.89|0
1690373100000|2023-07-26 12:05:00|103.64|101.24|104.25|101.85|104.51|102.11|103.64|101.24|0
1690373400000|2023-07-26 12:10:00|104.16|101.76|104.16|101.76|104.6|102.2|104.07|101.67|0
1690373700000|2023-07-26 12:15:00|104.25|101.85|104.07|101.67|104.25|101.85|103.72|101.32|0
1690374000000|2023-07-26 12:20:00|103.98|101.58|103.89|101.49|104.33|101.93|103.81|101.41|0
1690374300000|2023-07-26 12:25:00|103.98|101.58|103.72|101.32|104.24|101.84|103.72|101.32|0
1690374600000|2023-07-26 12:30:00|103.63|101.23|103.45|101.05|103.89|101.49|103.28|100.88|0
1690374900000|2023-07-26 12:35:00|103.37|100.97|103.71|101.31|103.89|101.49|103.28|100.88|0
1690375200000|2023-07-26 12:40:00|103.63|101.23|103.87|101.47|104.51|102.11|103.01|100.61|0
1690375500000|2023-07-26 12:45:00|103.96|101.56|104.13|101.73|104.31|101.91|103.78|101.38|0
1690375800000|2023-07-26 12:50:00|104.05|101.65|104.57|102.17|104.79|102.39|104.05|101.65|0
1690376100000|2023-07-26 12:55:00|104.48|102.08|104.74|102.34|104.83|102.43|104.48|102.08|0
1690376400000|2023-07-26 13:00:00|104.66|102.26|104.65|102.25|104.74|102.34|104.48|102.08|0
1690376700000|2023-07-26 13:05:00|104.57|102.17|103.95|101.55|104.65|102.25|103.86|101.46|0
1690377000000|2023-07-26 13:10:00|104.04|101.64|104.74|102.34|104.83|102.43|103.95|101.55|0
1690377300000|2023-07-26 13:15:00|104.65|102.25|104.56|102.16|104.87|102.47|104.56|102.16|0
1690377600000|2023-07-26 13:20:00|104.65|102.25|105|102.6|105|102.6|104.47|102.07|0
1690377900000|2023-07-26 13:25:00|104.82|102.42|104.65|102.25|104.91|102.51|104.38|101.98|0
1690378200000|2023-07-26 13:30:00|104.47|102.07|104.12|101.72|104.56|102.16|102.9|100.5|0
1690378500000|2023-07-26 13:35:00|104.2|101.8|103.5|101.1|104.2|101.8|103.24|100.84|0
1690378800000|2023-07-26 13:40:00|103.59|101.19|102.89|100.49|104.29|101.89|102.2|99.8|0
1690379100000|2023-07-26 13:45:00|102.72|100.32|102.53|100.13|103.41|101.01|102.08|99.68|0
1690379400000|2023-07-26 13:50:00|102.61|100.21|101.9|99.5|102.96|100.56|101.73|99.33|0
1690379700000|2023-07-26 13:55:00|101.99|99.59|102.3|99.9|102.86|100.46|101.9|99.5|0
1690380000000|2023-07-26 14:00:00|102.25|99.85|102.42|100.02|103.12|100.72|101.9|99.5|0
1690380300000|2023-07-26 14:05:00|102.51|100.11|102.77|100.37|102.86|100.46|102.25|99.85|0
1690380600000|2023-07-26 14:10:00|102.68|100.28|101.98|99.58|103.12|100.72|101.64|99.24|0
1690380900000|2023-07-26 14:15:00|102.07|99.67|102.07|99.67|102.59|100.19|101.72|99.32|0
1690381200000|2023-07-26 14:20:00|102.16|99.76|102.15|99.75|103.38|100.98|101.72|99.32|0
1690381500000|2023-07-26 14:25:00|102.24|99.84|102.59|100.19|102.59|100.19|101.98|99.58|0
1690381800000|2023-07-26 14:30:00|102.5|100.1|103.11|100.71|103.28|100.88|102.15|99.75|0
1690382100000|2023-07-26 14:35:00|103.2|100.8|102.66|100.26|103.2|100.8|102.4|100|0
1690382400000|2023-07-26 14:40:00|102.75|100.35|103.18|100.78|103.45|101.05|102.66|100.26|0
1690382700000|2023-07-26 14:45:00|103.1|100.7|103.18|100.78|103.45|101.05|102.83|100.43|0
1690383000000|2023-07-26 14:50:00|103.09|100.69|103.27|100.87|103.44|101.04|102.92|100.52|0
1690383300000|2023-07-26 14:55:00|103.36|100.96|103.97|101.57|104.32|101.92|103.27|100.87|0
1690383600000|2023-07-26 15:00:00|104.06|101.66|103.62|101.22|104.5|102.1|103.53|101.13|0
1690383900000|2023-07-26 15:05:00|103.7|101.3|103.35|100.95|104.14|101.74|103.26|100.86|0
1690384200000|2023-07-26 15:10:00|103.44|101.04|103|100.6|103.53|101.13|102.91|100.51|0
1690384500000|2023-07-26 15:15:00|103.08|100.68|103.17|100.77|103.44|101.04|102.82|100.42|0
1690384800000|2023-07-26 15:20:00|103.08|100.68|103.96|101.56|103.96|101.56|103.08|100.68|0
1690385100000|2023-07-26 15:25:00|103.87|101.47|103.25|100.85|103.87|101.47|102.82|100.42|0
1690385400000|2023-07-26 15:30:00|103.34|100.94|102.99|100.59|103.34|100.94|102.81|100.41|0
1690385700000|2023-07-26 15:35:00|102.9|100.5|102.55|100.15|102.9|100.5|102.38|99.98|0
1690386000000|2023-07-26 15:40:00|102.46|100.06|102.2|99.8|102.46|100.06|102.03|99.63|0
1690386300000|2023-07-26 15:45:00|102.02|99.62|101.85|99.45|102.37|99.97|101.85|99.45|0
1690386600000|2023-07-26 15:50:00|101.76|99.36|101.5|99.1|102.11|99.71|101.24|98.84|0
1690386900000|2023-07-26 15:55:00|101.41|99.01|101.24|98.84|101.5|99.1|101.15|98.75|0
1690387200000|2023-07-26 16:00:00|101.15|98.75|101.15|98.75|101.58|99.18|101.15|98.75|0
1690387500000|2023-07-26 16:05:00|101.24|98.84|101.23|98.83|101.41|99.01|101.23|98.83|0
1690387800000|2023-07-26 16:10:00|101.32|98.92|100.89|98.49|101.32|98.92|100.63|98.23|0
1690388100000|2023-07-26 16:15:00|100.8|98.4|100.97|98.57|101.23|98.83|100.8|98.4|0
1690388400000|2023-07-26 16:20:00|100.88|98.48|101.57|99.17|101.58|99.18|100.88|98.48|0
1690388700000|2023-07-26 16:25:00|101.66|99.26|102.27|99.87|102.36|99.96|101.66|99.26|0
1690389000000|2023-07-26 16:30:00|102.36|99.96|102.18|99.78|102.44|100.04|102.09|99.69|0
1690389300000|2023-07-26 16:35:00|102.27|99.87|103.05|100.65|103.23|100.83|102.18|99.78|0
1690389600000|2023-07-26 16:40:00|103.14|100.74|103.14|100.74|103.32|100.92|102.79|100.39|0
1690389900000|2023-07-26 16:45:00|103.23|100.83|103.66|101.26|103.67|101.27|103.14|100.74|0
1690390200000|2023-07-26 16:50:00|103.75|101.35|104.19|101.79|104.19|101.79|103.58|101.18|0
1690390500000|2023-07-26 16:55:00|104.28|101.88|103.66|101.26|104.46|102.06|103.66|101.26|0
1690390800000|2023-07-26 17:00:00|103.75|101.35|103.22|100.82|103.93|101.53|103.13|100.73|0
1690391100000|2023-07-26 17:05:00|103.13|100.73|102.95|100.55|103.48|101.08|102.95|100.55|0
1690391400000|2023-07-26 17:10:00|102.87|100.47|103.04|100.64|103.13|100.73|102.86|100.46|0
1690391700000|2023-07-26 17:15:00|103.13|100.73|103.48|101.08|103.61|101.21|103.04|100.64|0
1690392000000|2023-07-26 17:20:00|103.57|101.17|103.65|101.25|104.18|101.78|103.3|100.9|0
1690392300000|2023-07-26 17:25:00|103.74|101.34|103.47|101.07|103.92|101.52|103.39|100.99|0
1690392600000|2023-07-26 17:30:00|103.65|101.25|103.91|101.51|104.27|101.87|103.65|101.25|0
1690392900000|2023-07-26 17:35:00|104|101.6|103.65|101.25|104.18|101.78|103.65|101.25|0
1690393200000|2023-07-26 17:40:00|103.56|101.16|103.91|101.51|104|101.6|103.56|101.16|0
1690393500000|2023-07-26 17:45:00|103.82|101.42|103.38|100.98|103.91|101.51|103.29|100.89|0
1690393800000|2023-07-26 17:50:00|103.47|101.07|103.46|101.06|103.82|101.42|103.38|100.98|0
1690394100000|2023-07-26 17:55:00|103.42|101.02|103.51|101.11|103.77|101.37|103.2|100.8|0
1690394400000|2023-07-26 18:00:00|103.77|101.37|102.5|100.1|104.52|102.12|101.76|99.36|0
1690394700000|2023-07-26 18:05:00|102.41|100.01|101.46|99.06|103.46|101.06|101.37|98.97|0
1690395000000|2023-07-26 18:10:00|101.63|99.23|102.25|99.85|102.25|99.85|100.42|98.02|0
1690395300000|2023-07-26 18:15:00|102.34|99.94|101.99|99.59|102.6|100.2|101.9|99.5|0
1690395600000|2023-07-26 18:20:00|102.16|99.76|102.51|100.11|102.69|100.29|101.55|99.15|0
1690395900000|2023-07-26 18:25:00|102.69|100.29|103.21|100.81|104.54|102.14|102.6|100.2|0
1690396200000|2023-07-26 18:30:00|103.3|100.9|102.33|99.93|103.47|101.07|101.2|98.8|0
1690396500000|2023-07-26 18:35:00|102.42|100.02|96.19|93.79|102.42|100.02|96.1|93.7|0
1690396800000|2023-07-26 18:40:00|95.98|93.58|95.36|92.96|96.86|94.46|94.29|91.89|0
1690397100000|2023-07-26 18:45:00|94.94|92.54|96.94|94.54|97.78|95.38|94.94|92.54|0
1690397400000|2023-07-26 18:50:00|97.19|94.79|95.1|92.7|98.33|95.93|95.1|92.7|0
1690397700000|2023-07-26 18:55:00|95.19|92.79|97.02|94.62|98.04|95.64|95.19|92.79|0
1690398000000|2023-07-26 19:00:00|96.65|94.25|97.44|95.04|98.29|95.89|96.27|93.87|0
1690398300000|2023-07-26 19:05:00|97.53|95.13|104.02|101.62|104.73|102.33|97.27|94.87|0
1690398600000|2023-07-26 19:10:00|103.93|101.53|103.22|100.82|104.64|102.24|101.99|99.59|0
1690398900000|2023-07-26 19:15:00|103.4|101|104.1|101.7|105.89|103.49|102.34|99.94|0
1690399200000|2023-07-26 19:20:00|104.37|101.97|103.31|100.91|104.37|101.97|101.55|99.15|0
1690399500000|2023-07-26 19:25:00|103.13|100.73|102.07|99.67|103.48|101.08|101.9|99.5|0
1690399800000|2023-07-26 19:30:00|102.34|99.94|101.55|99.15|103.66|101.26|101.55|99.15|0
1690400100000|2023-07-26 19:35:00|101.46|99.06|101.2|98.8|102.77|100.37|100.68|98.28|0
1690400400000|2023-07-26 19:40:00|101.11|98.71|99.21|96.81|101.11|98.71|99.04|96.64|0
1690400700000|2023-07-26 19:45:00|99.04|96.64|100.24|97.84|100.24|97.84|99.04|96.64|0
1690401000000|2023-07-26 19:50:00|100.85|98.45|99.9|97.5|101.19|98.79|98.85|96.45|0
1690401300000|2023-07-26 19:55:00|100.42|98.02|97.66|95.26|100.59|98.19|97.41|95.01|0
1690401600000|2023-07-26 20:00:00|97.58|95.18|97.03|94.63|98.09|95.69|96.73|94.33|0
1690401900000|2023-07-26 20:05:00|96.98|94.58|96.92|94.52|97.31|94.91|93.81|91.41|0
1690402200000|2023-07-26 20:10:00|97|94.6|96.96|94.56|98.11|95.71|96.67|94.27|0
1690402500000|2023-07-26 20:15:00|97.12|94.32|97.12|94.32|97.88|95.08|97.03|94.23|0
1690402800000|2023-07-26 20:20:00|97.03|94.23|97.11|94.31|97.37|94.57|96.78|93.98|0
1690403100000|2023-07-26 20:25:00|97.03|94.23|97.45|94.65|97.62|94.82|96.86|94.06|0
1690403400000|2023-07-26 20:30:00|97.28|94.48|97.62|94.82|98.04|95.24|97.28|94.48|0
1690403700000|2023-07-26 20:35:00|97.49|94.69|98.21|95.41|98.21|95.41|97.45|94.65|0
1690404000000|2023-07-26 20:40:00|98.3|95.5|98.64|95.84|98.72|95.92|98.21|95.41|0
1690404300000|2023-07-26 20:45:00|98.72|95.92|98.8|96|98.89|96.09|98.55|95.75|0
1690404600000|2023-07-26 20:50:00|98.89|96.09|98.89|96.09|98.97|96.17|98.72|95.92|0
1690404900000|2023-07-26 20:55:00|98.93|96.13|99.1|96.3|99.23|96.43|98.72|95.92|0
1690405200000|2023-07-26 21:00:00|99.17|96.37|99.45|96.65|99.52|96.72|99.04|96.24|0
1690405500000|2023-07-26 21:05:00|99.27|96.47|99.11|96.31|99.34|96.54|98.99|96.19|0
1690405800000|2023-07-26 21:10:00|99.1|96.3|99.1|96.3|99.16|96.36|99.02|96.22|0
1690406100000|2023-07-26 21:15:00|99.02|96.22|99.25|96.45|99.25|96.45|98.93|96.13|0
1690406400000|2023-07-26 21:20:00|99.23|96.43|99.23|96.43|99.37|96.57|99.21|96.41|0
1690406700000|2023-07-26 21:25:00|99.22|96.42|99.16|96.36|99.23|96.43|99.09|96.29|0
1690407000000|2023-07-26 21:30:00|99.14|96.34|98.96|96.16|99.14|96.34|98.96|96.16|0
1690407300000|2023-07-26 21:35:00|99.01|96.21|98.98|96.18|99.03|96.23|98.98|96.18|0
1690407600000|2023-07-26 21:40:00|98.97|96.17|98.97|96.17|99.03|96.23|98.92|96.12|0
1690407900000|2023-07-26 21:45:00|98.93|96.13|98.89|96.09|98.93|96.13|98.86|96.06|0
1690408200000|2023-07-26 21:50:00|98.9|96.1|98.85|96.05|98.95|96.15|98.82|96.02|0
1690408500000|2023-07-26 21:55:00|98.86|96.06|98.83|96.03|98.86|96.06|98.81|96.01|0
1690408800000|2023-07-26 22:00:00|98.57|95.77|98.52|95.72|98.57|95.77|98.01|95.21|0
1690409100000|2023-07-26 22:05:00|98.44|95.64|98.77|95.97|98.77|95.97|98.26|95.46|0
1690409400000|2023-07-26 22:10:00|98.69|95.89|99.12|96.32|99.55|96.75|98.69|95.89|0
1690409700000|2023-07-26 22:15:00|99.03|96.23|98.77|95.97|99.03|96.23|98.69|95.89|0
1690410000000|2023-07-26 22:20:00|98.6|95.8|98.34|95.54|98.6|95.8|98.26|95.46|0
1690410300000|2023-07-26 22:25:00|98.26|95.46|98.34|95.54|98.34|95.54|98.26|95.46|0
1690410600000|2023-07-26 22:30:00|98.3|95.5|98.17|95.37|98.3|95.5|98|95.2|0
1690410900000|2023-07-26 22:35:00|98.08|95.28|98.17|95.37|98.34|95.54|98.08|95.28|0
1690411200000|2023-07-26 22:40:00|98.08|95.28|98|95.2|98.17|95.37|98|95.2|0
1690411500000|2023-07-26 22:45:00|97.99|95.19|98.21|95.41|98.25|95.45|97.99|95.19|0
1690411800000|2023-07-26 22:50:00|98.25|95.45|98.08|95.28|98.25|95.45|98.08|95.28|0
1690412100000|2023-07-26 22:55:00|97.99|95.19|98.24|95.44|98.25|95.45|97.99|95.19|0
1690412400000|2023-07-26 23:00:00|98.16|95.36|97.99|95.19|98.24|95.44|97.9|95.1|0
1690412700000|2023-07-26 23:05:00|97.95|95.15|97.9|95.1|97.99|95.19|97.9|95.1|0
1690413000000|2023-07-26 23:10:00|97.99|95.19|97.81|95.01|97.99|95.19|97.81|95.01|0
1690413300000|2023-07-26 23:15:00|97.9|95.1|97.73|94.93|97.9|95.1|97.73|94.93|0
1690413600000|2023-07-26 23:20:00|97.64|94.84|97.52|94.72|97.64|94.84|97.47|94.67|0
1690413900000|2023-07-26 23:25:00|97.56|94.76|97.55|94.75|97.64|94.84|97.3|94.5|0
1690414200000|2023-07-26 23:30:00|97.64|94.84|97.98|95.18|97.98|95.18|97.64|94.84|0
1690414500000|2023-07-26 23:35:00|98.06|95.26|97.89|95.09|98.06|95.26|97.81|95.01|0
1690414800000|2023-07-26 23:40:00|97.81|95.01|97.89|95.09|97.97|95.17|97.8|95|0
1690415100000|2023-07-26 23:45:00|97.85|95.05|97.63|94.83|97.89|95.09|97.63|94.83|0
1690415400000|2023-07-26 23:50:00|97.72|94.92|97.71|94.91|97.8|95|97.63|94.83|0
1690415700000|2023-07-26 23:55:00|97.67|94.87|97.54|94.74|97.71|94.91|97.54|94.74|0
1690416000000|2023-07-27 00:00:00|97.63|94.83|98.48|95.68|98.48|95.68|97.63|94.83|0
1690416300000|2023-07-27 00:05:00|98.39|95.59|98.3|95.5|98.48|95.68|97.8|95|0
1690416600000|2023-07-27 00:10:00|98.22|95.42|97.88|95.08|98.22|95.42|97.88|95.08|0
1690416900000|2023-07-27 00:15:00|97.79|94.99|97.71|94.91|97.88|95.08|97.62|94.82|0
1690417200000|2023-07-27 00:20:00|97.62|94.82|97.2|94.4|97.62|94.82|97.11|94.31|0
1690417500000|2023-07-27 00:25:00|97.24|94.44|97.11|94.31|97.28|94.48|97.03|94.23|0
1690417800000|2023-07-27 00:30:00|97.15|94.35|98.97|96.17|99.38|96.58|96.86|94.06|0
1690418100000|2023-07-27 00:35:00|98.34|95.54|97.97|95.17|98.74|95.94|97.89|95.09|0
1690418400000|2023-07-27 00:40:00|98.06|95.26|97.97|95.17|98.06|95.26|97.8|95|0
1690418700000|2023-07-27 00:45:00|97.89|95.09|97.97|95.17|98.06|95.26|97.89|95.09|0
1690419000000|2023-07-27 00:50:00|97.89|95.09|97.71|94.91|97.97|95.17|97.55|94.75|0
1690419300000|2023-07-27 00:55:00|97.8|95|97.46|94.66|97.8|95|97.46|94.66|0
1690419600000|2023-07-27 01:00:00|97.38|94.58|97.2|94.4|97.46|94.66|97.12|94.32|0
1690419900000|2023-07-27 01:05:00|97.12|94.32|96.95|94.15|97.2|94.4|96.87|94.07|0
1690420200000|2023-07-27 01:10:00|97.03|94.23|97.03|94.23|97.2|94.4|96.95|94.15|0
1690420500000|2023-07-27 01:15:00|97.12|94.32|97.37|94.57|97.45|94.65|96.86|94.06|0
1690420800000|2023-07-27 01:20:00|97.45|94.65|97.03|94.23|97.54|94.74|96.69|93.89|0
1690421100000|2023-07-27 01:25:00|97.11|94.31|96.86|94.06|97.11|94.31|96.78|93.98|0
1690421400000|2023-07-27 01:30:00|96.78|93.98|96.52|93.72|96.86|94.06|96.35|93.55|0
1690421700000|2023-07-27 01:35:00|96.44|93.64|96.77|93.97|96.77|93.97|96.44|93.64|0
1690422000000|2023-07-27 01:40:00|96.69|93.89|96.69|93.89|96.77|93.97|96.44|93.64|0
1690422300000|2023-07-27 01:45:00|96.6|93.8|96.52|93.72|96.73|93.93|96.43|93.63|0
1690422600000|2023-07-27 01:50:00|96.43|93.63|96.51|93.71|96.51|93.71|96.18|93.38|0
1690422900000|2023-07-27 01:55:00|96.43|93.63|96.47|93.67|96.51|93.71|96.26|93.46|0
1690423200000|2023-07-27 02:00:00|96.43|93.63|96.01|93.21|96.51|93.71|96.01|93.21|0
1690423500000|2023-07-27 02:05:00|95.84|93.04|95.67|92.87|96.01|93.21|95.59|92.79|0
1690423800000|2023-07-27 02:10:00|95.76|92.96|95.59|92.79|95.84|93.04|95.34|92.54|0
1690424100000|2023-07-27 02:15:00|95.67|92.87|95.5|92.7|95.67|92.87|95.34|92.54|0
1690424400000|2023-07-27 02:20:00|95.42|92.62|95.59|92.79|95.59|92.79|95.42|92.62|0
1690424700000|2023-07-27 02:25:00|95.5|92.7|95.75|92.95|95.92|93.12|95.5|92.7|0
1690425000000|2023-07-27 02:30:00|95.67|92.87|95.83|93.03|95.92|93.12|95.67|92.87|0
1690425300000|2023-07-27 02:35:00|95.87|93.07|95.5|92.7|95.91|93.11|95.41|92.61|0
1690425600000|2023-07-27 02:40:00|95.41|92.61|95.41|92.61|95.58|92.78|95.41|92.61|0
1690425900000|2023-07-27 02:45:00|95.5|92.7|95.58|92.78|95.66|92.86|95.33|92.53|0
1690426200000|2023-07-27 02:50:00|95.66|92.86|95.33|92.53|95.66|92.86|95.33|92.53|0
1690426500000|2023-07-27 02:55:00|95.32|92.52|95.57|92.77|95.57|92.77|95.32|92.52|0
1690426800000|2023-07-27 03:00:00|95.49|92.69|95.4|92.6|95.57|92.77|95.32|92.52|0
1690427100000|2023-07-27 03:05:00|95.49|92.69|95.32|92.52|95.57|92.77|95.32|92.52|0
1690427400000|2023-07-27 03:10:00|95.24|92.44|95.32|92.52|95.4|92.6|95.15|92.35|0
1690427700000|2023-07-27 03:15:00|95.24|92.44|95.36|92.56|95.4|92.6|95.23|92.43|0
1690428000000|2023-07-27 03:20:00|95.32|92.52|95.31|92.51|95.4|92.6|95.23|92.43|0
1690428300000|2023-07-27 03:25:00|95.36|92.56|95.4|92.6|95.4|92.6|95.31|92.51|0
1690428600000|2023-07-27 03:30:00|95.48|92.68|95.31|92.51|95.48|92.68|95.23|92.43|0
1690428900000|2023-07-27 03:35:00|95.27|92.47|95.48|92.68|95.48|92.68|95.23|92.43|0
1690429200000|2023-07-27 03:40:00|95.47|92.67|95.56|92.76|95.6|92.8|95.39|92.59|0
1690429500000|2023-07-27 03:45:00|95.64|92.84|95.55|92.75|95.72|92.92|95.55|92.75|0
1690429800000|2023-07-27 03:50:00|95.47|92.67|95.3|92.5|95.55|92.75|95.3|92.5|0
1690430100000|2023-07-27 03:55:00|95.39|92.59|95.3|92.5|95.39|92.59|95.3|92.5|0
1690430400000|2023-07-27 04:00:00|95.38|92.58|94.72|91.92|95.47|92.67|94.64|91.84|0
1690430700000|2023-07-27 04:05:00|94.64|91.84|94.39|91.59|94.72|91.92|94.39|91.59|0
1690431000000|2023-07-27 04:10:00|94.43|91.63|94.22|91.42|94.47|91.67|94.14|91.34|0
1690431300000|2023-07-27 04:15:00|94.14|91.34|94.06|91.26|94.22|91.42|93.97|91.17|0
1690431600000|2023-07-27 04:20:00|94.14|91.34|94.3|91.5|94.34|91.54|94.06|91.26|0
1690431900000|2023-07-27 04:25:00|94.38|91.58|94.38|91.58|94.38|91.58|94.3|91.5|0
1690432200000|2023-07-27 04:30:00|94.46|91.66|94.46|91.66|94.46|91.66|94.38|91.58|0
1690432500000|2023-07-27 04:35:00|94.42|91.62|94.46|91.66|94.46|91.66|94.38|91.58|0
1690432800000|2023-07-27 04:40:00|94.38|91.58|94.54|91.74|94.71|91.91|94.38|91.58|0
1690433100000|2023-07-27 04:45:00|94.58|91.78|94.62|91.82|94.7|91.9|94.54|91.74|0
1690433400000|2023-07-27 04:50:00|94.54|91.74|94.45|91.65|94.58|91.78|94.45|91.65|0
1690433700000|2023-07-27 04:55:00|94.29|91.49|94.54|91.74|94.62|91.82|94.29|91.49|0
1690434000000|2023-07-27 05:00:00|94.45|91.65|94.62|91.82|94.7|91.9|94.37|91.57|0
1690434300000|2023-07-27 05:05:00|94.53|91.73|94.78|91.98|94.86|92.06|94.53|91.73|0
1690434600000|2023-07-27 05:10:00|94.74|91.94|94.69|91.89|94.86|92.06|94.69|91.89|0
1690434900000|2023-07-27 05:15:00|94.78|91.98|94.61|91.81|94.86|92.06|94.61|91.81|0
1690435200000|2023-07-27 05:20:00|94.69|91.89|94.69|91.89|94.86|92.06|94.61|91.81|0
1690435500000|2023-07-27 05:25:00|94.77|91.97|95.1|92.3|95.1|92.3|94.77|91.97|0
1690435800000|2023-07-27 05:30:00|95.15|92.35|95.35|92.55|95.43|92.63|95.15|92.35|0
1690436100000|2023-07-27 05:35:00|95.43|92.63|95.43|92.63|95.6|92.8|95.35|92.55|0
1690436400000|2023-07-27 05:40:00|95.51|92.71|95.68|92.88|95.85|93.05|95.51|92.71|0
1690436700000|2023-07-27 05:45:00|95.6|92.8|95.26|92.46|95.68|92.88|95.18|92.38|0
1690437000000|2023-07-27 05:50:00|95.43|92.63|95.43|92.63|95.59|92.79|95.34|92.54|0
1690437300000|2023-07-27 05:55:00|95.34|92.54|95.01|92.21|95.34|92.54|95.01|92.21|0
1690437600000|2023-07-27 06:00:00|94.93|92.13|94.76|91.96|95.01|92.21|94.39|91.59|0
1690437900000|2023-07-27 06:05:00|94.68|91.88|94.23|91.83|94.68|91.91|93.9|91.5|0
1690438200000|2023-07-27 06:10:00|94.31|91.91|94.64|92.24|94.72|92.32|94.23|91.83|0
1690438500000|2023-07-27 06:15:00|94.56|92.16|94.47|92.07|94.64|92.24|94.39|91.99|0
1690438800000|2023-07-27 06:20:00|94.55|92.15|95.35|92.95|95.43|93.03|94.47|92.07|0
1690439100000|2023-07-27 06:25:00|95.27|92.87|94.98|92.58|95.35|92.95|94.93|92.53|0
1690439400000|2023-07-27 06:30:00|95.02|92.62|95.18|92.78|95.18|92.78|94.77|92.37|0
1690439700000|2023-07-27 06:35:00|95.1|92.7|94.85|92.45|95.1|92.7|94.85|92.45|0
1690440000000|2023-07-27 06:40:00|94.93|92.53|95.09|92.69|95.09|92.69|94.76|92.36|0
1690440300000|2023-07-27 06:45:00|95.01|92.61|94.72|92.32|95.01|92.61|94.68|92.28|0
1690440600000|2023-07-27 06:50:00|94.68|92.28|94.68|92.28|94.8|92.4|94.59|92.19|0
1690440900000|2023-07-27 06:55:00|94.72|92.32|94.84|92.44|94.84|92.44|94.51|92.11|0
1690441200000|2023-07-27 07:00:00|94.67|92.27|94.67|92.27|94.84|92.44|94.18|91.78|0
1690441500000|2023-07-27 07:05:00|94.75|92.35|94.92|92.52|95.25|92.85|94.67|92.27|0
1690441800000|2023-07-27 07:10:00|94.84|92.44|94.79|92.39|95.17|92.77|94.59|92.19|0
1690442100000|2023-07-27 07:15:00|94.83|92.43|94.38|91.98|95.33|92.93|94.26|91.86|0
1690442400000|2023-07-27 07:20:00|94.34|91.94|93.84|91.44|94.42|92.02|93.84|91.44|0
1690442700000|2023-07-27 07:25:00|93.93|91.53|93.6|91.2|94.17|91.77|93.43|91.03|0
1690443000000|2023-07-27 07:30:00|93.51|91.11|92.7|90.3|93.68|91.28|92.54|90.14|0
1690443300000|2023-07-27 07:35:00|92.78|90.38|92.45|90.05|92.94|90.54|92.45|90.05|0
1690443600000|2023-07-27 07:40:00|92.53|90.13|92.53|90.13|92.78|90.38|92.45|90.05|0
1690443900000|2023-07-27 07:45:00|92.45|90.05|92.13|89.73|92.53|90.13|92.13|89.73|0
1690444200000|2023-07-27 07:50:00|92.05|89.65|92.25|89.85|92.37|89.97|92.05|89.65|0
1690444500000|2023-07-27 07:55:00|92.21|89.81|92.61|90.21|92.61|90.21|92.12|89.72|0
1690444800000|2023-07-27 08:00:00|92.37|89.97|91.88|89.48|92.53|90.13|91.88|89.48|0
1690445100000|2023-07-27 08:05:00|91.8|89.4|91.64|89.24|91.92|89.52|91.64|89.24|0
1690445400000|2023-07-27 08:10:00|91.72|89.32|91.47|89.07|91.88|89.48|91.47|89.07|0
1690445700000|2023-07-27 08:15:00|91.55|89.15|91.31|88.91|91.55|89.15|91.31|88.91|0
1690446000000|2023-07-27 08:20:00|91.39|88.99|91.15|88.75|91.47|89.07|91.07|88.67|0
1690446300000|2023-07-27 08:25:00|91.07|88.67|90.83|88.43|91.23|88.83|90.83|88.43|0
1690446600000|2023-07-27 08:30:00|90.87|88.47|90.83|88.43|91.15|88.75|90.83|88.43|0
1690446900000|2023-07-27 08:35:00|90.91|88.51|91.87|89.47|91.95|89.55|90.87|88.47|0
1690447200000|2023-07-27 08:40:00|91.79|89.39|91.46|89.06|91.87|89.47|91.22|88.82|0
1690447500000|2023-07-27 08:45:00|91.42|89.02|91.46|89.06|91.62|89.22|91.38|88.98|0
1690447800000|2023-07-27 08:50:00|91.54|89.14|91.38|88.98|91.54|89.14|91.06|88.66|0
1690448100000|2023-07-27 08:55:00|91.3|88.9|90.98|88.58|91.3|88.9|90.9|88.5|0
1690448400000|2023-07-27 09:00:00|91.06|88.66|91.14|88.74|91.3|88.9|90.9|88.5|0
1690448700000|2023-07-27 09:05:00|91.05|88.65|90.73|88.33|91.14|88.74|90.65|88.25|0
1690449000000|2023-07-27 09:10:00|90.81|88.41|91.13|88.73|91.13|88.73|90.81|88.41|0
1690449300000|2023-07-27 09:15:00|91.17|88.77|91.05|88.65|91.29|88.89|91.05|88.65|0
1690449600000|2023-07-27 09:20:00|91.01|88.61|92.47|90.07|94.04|91.64|90.97|88.57|0
1690449900000|2023-07-27 09:25:00|92.39|89.99|91.76|89.36|93.97|91.57|91.76|89.36|0
1690450200000|2023-07-27 09:30:00|91.68|89.28|91.36|88.96|91.76|89.36|91.28|88.88|0
1690450500000|2023-07-27 09:35:00|91.28|88.88|91.2|88.8|91.44|89.04|91.12|88.72|0
1690450800000|2023-07-27 09:40:00|91.12|88.72|91.2|88.8|91.36|88.96|91.04|88.64|0
1690451100000|2023-07-27 09:45:00|91.28|88.88|91.27|88.87|91.6|89.2|91.11|88.71|0
1690451400000|2023-07-27 09:50:00|91.19|88.79|91.35|88.95|91.35|88.95|91.11|88.71|0
1690451700000|2023-07-27 09:55:00|91.27|88.87|91.59|89.19|91.59|89.19|91.27|88.87|0
1690452000000|2023-07-27 10:00:00|91.51|89.11|91.59|89.19|91.75|89.35|91.51|89.11|0
1690452300000|2023-07-27 10:05:00|91.51|89.11|91.35|88.95|91.51|89.11|91.11|88.71|0
1690452600000|2023-07-27 10:10:00|91.31|88.91|91.1|88.7|91.43|89.03|91.02|88.62|0
1690452900000|2023-07-27 10:15:00|91.18|88.78|91.34|88.94|91.5|89.1|91.1|88.7|0
1690453200000|2023-07-27 10:20:00|91.42|89.02|91.34|88.94|91.42|89.02|91.26|88.86|0
1690453500000|2023-07-27 10:25:00|91.26|88.86|91.1|88.7|91.26|88.86|91.06|88.66|0
1690453800000|2023-07-27 10:30:00|91.18|88.78|90.94|88.54|91.18|88.78|90.7|88.3|0
1690454100000|2023-07-27 10:35:00|90.9|88.5|90.86|88.46|91.02|88.62|90.74|88.34|0
1690454400000|2023-07-27 10:40:00|90.94|88.54|91.17|88.77|91.25|88.85|90.86|88.46|0
1690454700000|2023-07-27 10:45:00|91.09|88.69|91.25|88.85|91.25|88.85|91.01|88.61|0
1690455000000|2023-07-27 10:50:00|91.29|88.89|91.57|89.17|91.57|89.17|91.29|88.89|0
1690455300000|2023-07-27 10:55:00|91.61|89.21|91.57|89.17|91.81|89.41|91.49|89.09|0
1690455600000|2023-07-27 11:00:00|91.65|89.25|91.49|89.09|91.81|89.41|91.25|88.85|0
1690455900000|2023-07-27 11:05:00|91.45|89.05|91.89|89.49|91.97|89.57|91.33|88.93|0
1690456200000|2023-07-27 11:10:00|91.97|89.57|91.64|89.24|91.97|89.57|91.48|89.08|0
1690456500000|2023-07-27 11:15:00|91.56|89.16|91.56|89.16|91.72|89.32|91.48|89.08|0
1690456800000|2023-07-27 11:20:00|91.48|89.08|91|88.6|91.56|89.16|90.92|88.52|0
1690457100000|2023-07-27 11:25:00|90.96|88.56|91.08|88.68|91.08|88.68|90.88|88.48|0
1690457400000|2023-07-27 11:30:00|91|88.6|90.28|87.88|91|88.6|90.28|87.88|0
1690457700000|2023-07-27 11:35:00|90.2|87.8|90.44|88.04|90.52|88.12|90.12|87.72|0
1690458000000|2023-07-27 11:40:00|90.52|88.12|90.6|88.2|90.64|88.24|89.96|87.56|0
1690458300000|2023-07-27 11:45:00|90.52|88.12|90.6|88.2|90.76|88.36|90.44|88.04|0
1690458600000|2023-07-27 11:50:00|90.68|88.28|90.52|88.12|90.68|88.28|90.52|88.12|0
1690458900000|2023-07-27 11:55:00|90.6|88.2|90.67|88.27|90.75|88.35|90.44|88.04|0
1690459200000|2023-07-27 12:00:00|90.75|88.35|90.51|88.11|90.91|88.51|90.28|87.88|0
1690459500000|2023-07-27 12:05:00|90.59|88.19|90.51|88.11|90.83|88.43|90.51|88.11|0
1690459800000|2023-07-27 12:10:00|90.43|88.03|90.35|87.95|90.59|88.19|90.24|87.84|0
1690460100000|2023-07-27 12:15:00|90.31|87.91|90.08|87.68|90.39|87.99|89.96|87.56|0
1690460400000|2023-07-27 12:20:00|90.11|87.71|89.95|87.55|90.27|87.87|89.88|87.48|0
1690460700000|2023-07-27 12:25:00|90.03|87.63|90.19|87.79|90.27|87.87|89.87|87.47|0
1690461000000|2023-07-27 12:30:00|90.43|88.03|88.62|86.22|90.74|88.34|88.54|86.14|0
1690461300000|2023-07-27 12:35:00|88.54|86.14|88.3|85.9|89.09|86.69|88.23|85.83|0
1690461600000|2023-07-27 12:40:00|88.23|85.83|88.23|85.83|88.93|86.53|88.07|85.67|0
1690461900000|2023-07-27 12:45:00|88.3|85.9|89.45|87.05|89.84|87.44|87.84|85.44|0
1690462200000|2023-07-27 12:50:00|89.53|87.13|90.86|88.46|90.86|88.46|89.37|86.97|0
1690462500000|2023-07-27 12:55:00|90.94|88.54|90.47|88.07|91.26|88.86|90.47|88.07|0
1690462800000|2023-07-27 13:00:00|90.51|88.11|89.75|87.35|91.1|88.7|89.43|87.03|0
1690463100000|2023-07-27 13:05:00|89.91|87.51|88.88|86.48|89.91|87.51|88.81|86.41|0
1690463400000|2023-07-27 13:10:00|88.96|86.56|89.51|87.11|89.59|87.19|88.96|86.56|0
1690463700000|2023-07-27 13:15:00|89.35|86.95|89.12|86.72|89.51|87.11|88.8|86.4|0
1690464000000|2023-07-27 13:20:00|89.08|86.68|89.19|86.79|89.35|86.95|88.88|86.48|0
1690464300000|2023-07-27 13:25:00|89.27|86.87|89.5|87.1|90.06|87.66|89.27|86.87|0
1690464600000|2023-07-27 13:30:00|89.58|87.18|88.36|85.96|90.69|88.29|87.74|85.34|0
1690464900000|2023-07-27 13:35:00|88.13|85.73|88.2|85.8|89.22|86.82|87.89|85.49|0
1690465200000|2023-07-27 13:40:00|88.13|85.73|88.2|85.8|88.75|86.35|87.89|85.49|0
1690465500000|2023-07-27 13:45:00|88.05|85.65|88.9|86.5|89.53|87.13|87.97|85.57|0
1690465800000|2023-07-27 13:50:00|88.82|86.42|89.42|87.02|89.42|87.02|88.67|86.27|0
1690466100000|2023-07-27 13:55:00|89.49|87.09|89.69|87.29|90.52|88.12|89.42|87.02|0
1690466400000|2023-07-27 14:00:00|89.57|87.17|90.36|87.96|90.67|88.27|89.57|87.17|0
1690466700000|2023-07-27 14:05:00|90.28|87.88|91.55|89.15|91.87|89.47|90.28|87.88|0
1690467000000|2023-07-27 14:10:00|91.47|89.07|91.71|89.31|92.27|89.87|91.31|88.91|0
1690467300000|2023-07-27 14:15:00|91.79|89.39|91.46|89.06|91.87|89.47|91.15|88.75|0
1690467600000|2023-07-27 14:20:00|91.62|89.22|91.7|89.3|92.18|89.78|91.14|88.74|0
1690467900000|2023-07-27 14:25:00|91.94|89.54|93.19|90.79|93.19|90.79|91.38|88.98|0
1690468200000|2023-07-27 14:30:00|93.03|90.63|92.05|89.65|93.27|90.87|91.97|89.57|0
1690468500000|2023-07-27 14:35:00|91.97|89.57|91.33|88.93|92.29|89.89|91.25|88.85|0
1690468800000|2023-07-27 14:40:00|91.41|89.01|91.33|88.93|91.73|89.33|91.09|88.69|0
1690469100000|2023-07-27 14:45:00|91.41|89.01|91.4|89|91.65|89.25|90.61|88.21|0
1690469400000|2023-07-27 14:50:00|91.48|89.08|92.45|90.05|92.77|90.37|91.4|89|0
1690469700000|2023-07-27 14:55:00|92.53|90.13|93.91|91.51|94.4|92|92.13|89.73|0
1690470000000|2023-07-27 15:00:00|93.83|91.43|93.5|91.1|93.83|91.43|92.77|90.37|0
1690470300000|2023-07-27 15:05:00|93.42|91.02|94.48|92.08|94.48|92.08|93.26|90.86|0
1690470600000|2023-07-27 15:10:00|94.4|92|94.48|92.08|94.89|92.49|94.07|91.67|0
1690470900000|2023-07-27 15:15:00|94.64|92.24|93.9|91.5|94.89|92.49|93.74|91.34|0
1690471200000|2023-07-27 15:20:00|93.82|91.42|93.25|90.85|94.31|91.91|93.09|90.69|0
1690471500000|2023-07-27 15:25:00|93.33|90.93|93.08|90.68|93.9|91.5|93.08|90.68|0
1690471800000|2023-07-27 15:30:00|92.92|90.52|91.83|89.43|92.92|90.52|91.75|89.35|0
1690472100000|2023-07-27 15:35:00|91.91|89.51|91.83|89.43|92.32|89.92|91.83|89.43|0
1690472400000|2023-07-27 15:40:00|91.75|89.35|92.88|90.48|93.05|90.65|91.75|89.35|0
1690472700000|2023-07-27 15:45:00|92.96|90.56|93.78|91.38|94.03|91.63|92.8|90.4|0
1690473000000|2023-07-27 15:50:00|93.7|91.3|93.61|91.21|93.78|91.38|92.96|90.56|0
1690473300000|2023-07-27 15:55:00|93.7|91.3|93.37|90.97|94.02|91.62|93.29|90.89|0
1690473600000|2023-07-27 16:00:00|93.28|90.88|91.99|89.59|93.53|91.13|91.73|89.33|0
1690473900000|2023-07-27 16:05:00|91.9|89.5|91.26|88.86|92.15|89.75|91.18|88.78|0
1690474200000|2023-07-27 16:10:00|91.18|88.78|91.09|88.69|91.25|88.85|90.77|88.37|0
1690474500000|2023-07-27 16:15:00|91.01|88.61|91.09|88.69|91.49|89.09|90.53|88.13|0
1690474800000|2023-07-27 16:20:00|91.17|88.77|90.53|88.13|91.41|89.01|90.53|88.13|0
1690475100000|2023-07-27 16:25:00|90.45|88.05|89.65|87.25|90.53|88.13|89.65|87.25|0
1690475400000|2023-07-27 16:30:00|89.73|87.33|89.65|87.25|89.73|87.33|89.17|86.77|0
1690475700000|2023-07-27 16:35:00|89.73|87.33|89.25|86.85|89.73|87.33|89.09|86.69|0
1690476000000|2023-07-27 16:40:00|89.33|86.93|89.4|87|89.41|87.01|89.01|86.61|0
1690476300000|2023-07-27 16:45:00|89.48|87.08|89.17|86.77|89.48|87.08|88.93|86.53|0
1690476600000|2023-07-27 16:50:00|89.24|86.84|90.12|87.72|90.28|87.88|89.17|86.77|0
1690476900000|2023-07-27 16:55:00|90.2|87.8|89.64|87.24|90.28|87.88|89.64|87.24|0
1690477200000|2023-07-27 17:00:00|89.56|87.16|91.32|88.92|91.32|88.92|88.92|86.52|0
1690477500000|2023-07-27 17:05:00|91.4|89|92.77|90.37|94.81|92.41|91.08|88.68|0
1690477800000|2023-07-27 17:10:00|92.85|90.45|92.65|90.25|93.17|90.77|92.2|89.8|0
1690478100000|2023-07-27 17:15:00|92.77|90.37|95.72|93.32|95.8|93.4|92.77|90.37|0
1690478400000|2023-07-27 17:20:00|95.63|93.23|95.35|92.95|97.39|94.99|93.53|91.13|0
1690478700000|2023-07-27 17:25:00|95.43|93.03|96.77|94.37|96.85|94.45|95.1|92.7|0
1690479000000|2023-07-27 17:30:00|96.85|94.45|97.27|94.87|97.44|95.04|96.35|93.95|0
1690479300000|2023-07-27 17:35:00|97.36|94.96|98.21|95.81|98.29|95.89|96.94|94.54|0
1690479600000|2023-07-27 17:40:00|98.29|95.89|96.68|94.28|98.29|95.89|96.6|94.2|0
1690479900000|2023-07-27 17:45:00|96.6|94.2|97.95|95.55|98.2|95.8|96.51|94.11|0
1690480200000|2023-07-27 17:50:00|97.86|95.46|97.86|95.46|98.54|96.14|97.1|94.7|0
1690480500000|2023-07-27 17:55:00|97.78|95.38|97.6|95.2|98.71|96.31|97.35|94.95|0
1690480800000|2023-07-27 18:00:00|97.69|95.29|98.11|95.71|98.79|96.39|97.09|94.69|0
1690481100000|2023-07-27 18:05:00|98.2|95.8|99.99|97.59|100.34|97.94|97.69|95.29|0
1690481400000|2023-07-27 18:10:00|100.25|97.85|103.83|101.43|104.45|102.05|100.11|97.71|0
1690481700000|2023-07-27 18:15:00|103.91|101.51|102.77|100.37|103.91|101.51|102.68|100.28|0
1690482000000|2023-07-27 18:20:00|102.59|100.19|103.91|101.51|104|101.6|101.63|99.23|0
1690482300000|2023-07-27 18:25:00|103.82|101.42|106.05|103.65|106.23|103.83|103.64|101.24|0
1690482600000|2023-07-27 18:30:00|105.87|103.47|106.76|104.36|106.94|104.54|104.62|102.22|0
1690482900000|2023-07-27 18:35:00|106.85|104.45|108.66|106.26|109.5|107.1|106.4|104|0
1690483200000|2023-07-27 18:40:00|108.75|106.35|106.93|104.53|108.84|106.44|106.93|104.53|0
1690483500000|2023-07-27 18:45:00|107.11|104.71|107.38|104.98|107.66|105.26|106.3|103.9|0
1690483800000|2023-07-27 18:50:00|107.56|105.16|107.74|105.34|108.47|106.07|107.11|104.71|0
1690484100000|2023-07-27 18:55:00|108.2|105.8|110.12|107.72|110.22|107.82|108.11|105.71|0
1690484400000|2023-07-27 19:00:00|110.54|108.14|109.75|107.35|110.59|108.19|109.2|106.8|0
1690484700000|2023-07-27 19:05:00|109.84|107.44|109.2|106.8|111.51|109.11|109.2|106.8|0
1690485000000|2023-07-27 19:10:00|109.11|106.71|106.65|104.25|109.11|106.71|106.47|104.07|0
1690485300000|2023-07-27 19:15:00|106.74|104.34|107.28|104.88|108.19|105.79|106.38|103.98|0
1690485600000|2023-07-27 19:20:00|107.37|104.97|109.84|107.44|109.93|107.53|107.28|104.88|0
1690485900000|2023-07-27 19:25:00|109.93|107.53|110.2|107.8|110.57|108.17|109.38|106.98|0
1690486200000|2023-07-27 19:30:00|110.39|107.99|110.76|108.36|110.76|108.36|108.92|106.52|0
1690486500000|2023-07-27 19:35:00|110.85|108.45|111.41|109.01|111.69|109.29|110.02|107.62|0
1690486800000|2023-07-27 19:40:00|111.31|108.91|114.35|111.95|114.35|111.95|110.85|108.45|0
1690487100000|2023-07-27 19:45:00|114.07|111.67|115.39|112.99|116.15|113.75|113.88|111.48|0
1690487400000|2023-07-27 19:50:00|114.91|112.51|112.13|109.73|114.91|112.51|111.67|109.27|0
1690487700000|2023-07-27 19:55:00|112.51|110.11|111.76|109.36|113.16|110.76|110.37|107.97|0
1690488000000|2023-07-27 20:00:00|111.57|109.17|109.05|106.65|111.94|109.54|108.73|106.33|0
1690488300000|2023-07-27 20:05:00|108.82|106.42|109.28|106.88|109.33|106.93|108.73|106.33|0
1690488600000|2023-07-27 20:10:00|109.19|106.79|109.09|106.69|109.46|107.06|109|106.6|0
1690488900000|2023-07-27 20:15:00|109.48|106.68|109.11|106.31|109.48|106.68|109.11|106.31|0
1690489200000|2023-07-27 20:20:00|109.2|106.4|109.06|106.26|109.29|106.49|108.83|106.03|0
1690489500000|2023-07-27 20:25:00|109.02|106.22|109.15|106.35|109.2|106.4|108.83|106.03|0
1690489800000|2023-07-27 20:30:00|109.11|106.31|109.01|106.21|109.2|106.4|109.01|106.21|0
1690490100000|2023-07-27 20:35:00|108.92|106.12|108.83|106.03|109.01|106.21|108.83|106.03|0
1690490400000|2023-07-27 20:40:00|108.73|105.93|108.64|105.84|108.78|105.98|108.64|105.84|0
1690490700000|2023-07-27 20:45:00|108.73|105.93|109.19|106.39|109.37|106.57|108.73|105.93|0
1690491000000|2023-07-27 20:50:00|109.24|106.44|108.91|106.11|109.28|106.48|108.82|106.02|0
1690491300000|2023-07-27 20:55:00|108.87|106.07|109.23|106.43|109.23|106.43|108.82|106.02|0
1690491600000|2023-07-27 21:00:00|109.2|106.4|109.22|106.42|109.34|106.54|109.15|106.35|0
1690491900000|2023-07-27 21:05:00|109.24|106.44|109.17|106.37|109.26|106.46|109.17|106.37|0
1690492200000|2023-07-27 21:10:00|109.18|106.38|109.15|106.35|109.22|106.42|109.07|106.27|0
1690492500000|2023-07-27 21:15:00|109.02|106.22|109.03|106.23|109.03|106.23|109.02|106.22|0
1690492800000|2023-07-27 21:20:00|109.07|106.27|109.11|106.31|109.27|106.47|109.03|106.23|0
1690493100000|2023-07-27 21:25:00|109.08|106.28|109.11|106.31|109.11|106.31|109.07|106.27|0
1690493400000|2023-07-27 21:30:00|109.07|106.27|109.17|106.37|109.17|106.37|109.07|106.27|0
1690493700000|2023-07-27 21:35:00|109.16|106.36|109.19|106.39|109.19|106.39|109.16|106.36|0
1690494000000|2023-07-27 21:40:00|109.24|106.44|109.32|106.52|109.39|106.59|109.24|106.44|0
1690494300000|2023-07-27 21:45:00|109.29|106.49|109.25|106.45|109.29|106.49|109.25|106.45|0
1690494600000|2023-07-27 21:50:00|109.28|106.48|109.25|106.45|109.28|106.48|109.21|106.41|0
1690494900000|2023-07-27 21:55:00|109.26|106.46|109.24|106.44|109.26|106.46|109.18|106.38|0
1690495200000|2023-07-27 22:00:00|109.12|106.32|109.71|106.91|109.85|107.05|108.98|106.18|0
1690495500000|2023-07-27 22:05:00|109.67|106.87|109.53|106.73|109.99|107.19|109.53|106.73|0
1690495800000|2023-07-27 22:10:00|109.48|106.68|109.3|106.5|109.48|106.68|109.16|106.36|0
1690496100000|2023-07-27 22:15:00|109.34|106.54|109.89|107.09|109.89|107.09|109.06|106.26|0
1690496400000|2023-07-27 22:20:00|109.8|107|109.8|107|109.89|107.09|109.52|106.72|0
1690496700000|2023-07-27 22:25:00|109.52|106.72|109.24|106.44|109.61|106.81|109.15|106.35|0
1690497000000|2023-07-27 22:30:00|109.34|106.54|109.43|106.63|109.43|106.63|109.24|106.44|0
1690497300000|2023-07-27 22:35:00|109.33|106.53|109.24|106.44|109.47|106.67|109.2|106.4|0
1690497600000|2023-07-27 22:40:00|109.33|106.53|109.24|106.44|109.52|106.72|109.05|106.25|0
1690497900000|2023-07-27 22:45:00|109.15|106.35|109.24|106.44|109.33|106.53|109.05|106.25|0
1690498200000|2023-07-27 22:50:00|109.28|106.48|109.14|106.34|109.33|106.53|108.96|106.16|0
1690498500000|2023-07-27 22:55:00|109.23|106.43|109.1|106.3|109.23|106.43|109.05|106.25|0
1690498800000|2023-07-27 23:00:00|109.05|106.25|108.86|106.06|109.1|106.3|108.77|105.97|0
1690499100000|2023-07-27 23:05:00|108.95|106.15|109.32|106.52|109.41|106.61|108.95|106.15|0
1690499400000|2023-07-27 23:10:00|109.23|106.43|109.5|106.7|109.6|106.8|109.23|106.43|0
1690499700000|2023-07-27 23:15:00|109.6|106.8|110.22|107.42|111.12|108.32|109.41|106.61|0
1690500000000|2023-07-27 23:20:00|110.13|107.33|110.18|107.38|110.18|107.38|109.95|107.15|0
1690500300000|2023-07-27 23:25:00|109.69|106.89|109.86|107.06|110.14|107.34|109.64|106.84|0
1690500600000|2023-07-27 23:30:00|109.91|107.11|110.13|107.33|110.32|107.52|109.91|107.11|0
1690500900000|2023-07-27 23:35:00|110.22|107.42|110.22|107.42|110.22|107.42|110.04|107.24|0
1690501200000|2023-07-27 23:40:00|110.13|107.33|110.31|107.51|110.41|107.61|110.13|107.33|0
1690501500000|2023-07-27 23:45:00|110.22|107.42|110.5|107.7|110.5|107.7|110.13|107.33|0
1690501800000|2023-07-27 23:50:00|110.4|107.6|110.73|107.93|111.05|108.25|110.4|107.6|0
1690502100000|2023-07-27 23:55:00|110.77|107.97|110.49|107.69|110.86|108.06|110.4|107.6|0
1690502400000|2023-07-28 00:00:00|110.4|107.6|110.12|107.32|110.77|107.97|110.12|107.32|0
1690502700000|2023-07-28 00:05:00|110.21|107.41|109.25|106.45|110.21|107.41|109.2|106.4|0
1690503000000|2023-07-28 00:10:00|109.2|106.4|109.02|106.22|109.47|106.67|108.92|106.12|0
1690503300000|2023-07-28 00:15:00|109.11|106.31|109.29|106.49|109.29|106.49|108.92|106.12|0
1690503600000|2023-07-28 00:20:00|109.24|106.44|109.56|106.76|109.65|106.85|109.2|106.4|0
1690503900000|2023-07-28 00:25:00|109.47|106.67|109.65|106.85|109.65|106.85|109.29|106.49|0
1690504200000|2023-07-28 00:30:00|109.56|106.76|109.65|106.85|109.83|107.03|109.56|106.76|0
1690504500000|2023-07-28 00:35:00|109.74|106.94|110.11|107.31|110.11|107.31|109.65|106.85|0
1690504800000|2023-07-28 00:40:00|110.2|107.4|109.55|106.75|110.2|107.4|109.55|106.75|0
1690505100000|2023-07-28 00:45:00|109.65|106.85|109|106.2|109.65|106.85|108.64|105.84|0
1690505400000|2023-07-28 00:50:00|109.09|106.29|108.8|106|109.19|106.39|108.71|105.91|0
1690505700000|2023-07-28 00:55:00|108.71|105.91|108.89|106.09|108.89|106.09|108.62|105.82|0
1690506000000|2023-07-28 01:00:00|108.8|106|108.8|106|108.8|106|108.61|105.81|0
1690506300000|2023-07-28 01:05:00|108.89|106.09|109.07|106.27|109.25|106.45|108.8|106|0
1690506600000|2023-07-28 01:10:00|109.02|106.22|109.34|106.54|109.43|106.63|108.98|106.18|0
1690506900000|2023-07-28 01:15:00|109.25|106.45|109.43|106.63|109.43|106.63|108.79|105.99|0
1690507200000|2023-07-28 01:20:00|109.34|106.54|109.43|106.63|109.52|106.72|109.34|106.54|0
1690507500000|2023-07-28 01:25:00|109.34|106.54|108.88|106.08|109.43|106.63|108.79|105.99|0
1690507800000|2023-07-28 01:30:00|108.79|105.99|108.88|106.08|109.06|106.26|108.69|105.89|0
1690508100000|2023-07-28 01:35:00|108.78|105.98|108.78|105.98|108.88|106.08|108.6|105.8|0
1690508400000|2023-07-28 01:40:00|108.69|105.89|108.32|105.52|108.87|106.07|108.23|105.43|0
1690508700000|2023-07-28 01:45:00|108.42|105.62|108.41|105.61|108.51|105.71|108.32|105.52|0
1690509000000|2023-07-28 01:50:00|108.5|105.7|108.41|105.61|108.69|105.89|108.32|105.52|0
1690509300000|2023-07-28 01:55:00|108.32|105.52|108.59|105.79|108.78|105.98|108.32|105.52|0
1690509600000|2023-07-28 02:00:00|108.68|105.88|109.14|106.34|109.14|106.34|108.59|105.79|0
1690509900000|2023-07-28 02:05:00|109.05|106.25|108.95|106.15|109.23|106.43|108.86|106.06|0
1690510200000|2023-07-28 02:10:00|109.04|106.24|108.86|106.06|109.09|106.29|108.86|106.06|0
1690510500000|2023-07-28 02:15:00|108.95|106.15|108.77|105.97|109.04|106.24|108.77|105.97|0
1690510800000|2023-07-28 02:20:00|108.81|106.01|108.86|106.06|108.95|106.15|108.77|105.97|0
1690511100000|2023-07-28 02:25:00|108.81|106.01|108.49|105.69|108.86|106.06|108.49|105.69|0
1690511400000|2023-07-28 02:30:00|108.54|105.74|108.67|105.87|108.67|105.87|108.49|105.69|0
1690511700000|2023-07-28 02:35:00|108.76|105.96|108.58|105.78|108.76|105.96|108.39|105.59|0
1690512000000|2023-07-28 02:40:00|108.62|105.82|108.85|106.05|108.94|106.14|108.58|105.78|0
1690512300000|2023-07-28 02:45:00|108.94|106.14|109.03|106.23|109.21|106.41|108.94|106.14|0
1690512600000|2023-07-28 02:50:00|108.99|106.19|108.84|106.04|109.03|106.23|108.75|105.95|0
1690512900000|2023-07-28 02:55:00|108.75|105.95|108.3|105.5|108.94|106.14|108.3|105.5|0
1690513200000|2023-07-28 03:00:00|108.39|105.59|108.38|105.58|108.57|105.77|108.2|105.4|0
1690513500000|2023-07-28 03:05:00|108.34|105.54|108.02|105.22|108.34|105.54|107.93|105.13|0
1690513800000|2023-07-28 03:10:00|108.11|105.31|108.2|105.4|108.38|105.58|108.11|105.31|0
1690514100000|2023-07-28 03:15:00|108.25|105.45|108.2|105.4|108.38|105.58|108.11|105.31|0
1690514400000|2023-07-28 03:20:00|108.29|105.49|108.29|105.49|108.29|105.49|108.1|105.3|0
1690514700000|2023-07-28 03:25:00|108.38|105.58|107.11|104.31|109.93|107.13|105.76|102.96|0
1690515000000|2023-07-28 03:30:00|107.01|104.21|105.31|102.51|107.01|104.21|104.29|101.49|0
1690515300000|2023-07-28 03:35:00|105.22|102.42|105.48|102.68|105.57|102.77|104.24|101.44|0
1690515600000|2023-07-28 03:40:00|105.53|102.73|109.28|106.48|109.28|106.48|105.48|102.68|0
1690515900000|2023-07-28 03:45:00|109.1|106.3|109.93|107.13|111.41|108.61|109.1|106.3|0
1690516200000|2023-07-28 03:50:00|110.02|107.22|109.01|106.21|110.48|107.68|108.64|105.84|0
1690516500000|2023-07-28 03:55:00|108.91|106.11|108.82|106.02|109.01|106.21|107.82|105.02|0
1690516800000|2023-07-28 04:00:00|108.91|106.11|111.31|108.51|111.68|108.88|108.45|105.65|0
1690517100000|2023-07-28 04:05:00|111.49|108.69|111.58|108.78|111.96|109.16|110.84|108.04|0
1690517400000|2023-07-28 04:10:00|111.68|108.88|112.71|109.91|113.18|110.38|111.21|108.41|0
1690517700000|2023-07-28 04:15:00|112.85|110.05|111.86|109.06|113.08|110.28|111.4|108.6|0
1690518000000|2023-07-28 04:20:00|111.82|109.02|109.73|106.93|111.82|109.02|109.73|106.93|0
1690518300000|2023-07-28 04:25:00|109.82|107.02|110.19|107.39|110.37|107.57|109.45|106.65|0
1690518600000|2023-07-28 04:30:00|110.37|107.57|109.36|106.56|110.46|107.66|108.81|106.01|0
1690518900000|2023-07-28 04:35:00|109.08|106.28|107.89|105.09|109.13|106.33|107.62|104.82|0
1690519200000|2023-07-28 04:40:00|107.85|105.05|107.98|105.18|108.26|105.46|107.53|104.73|0
1690519500000|2023-07-28 04:45:00|108.07|105.27|107.89|105.09|108.26|105.46|107.44|104.64|0
1690519800000|2023-07-28 04:50:00|107.98|105.18|108.25|105.45|108.62|105.82|107.76|104.96|0
1690520100000|2023-07-28 04:55:00|108.34|105.54|107.98|105.18|108.34|105.54|107.66|104.86|0
1690520400000|2023-07-28 05:00:00|107.89|105.09|107.43|104.63|107.98|105.18|107.25|104.45|0
1690520700000|2023-07-28 05:05:00|107.34|104.54|107.79|104.99|108.06|105.26|107.34|104.54|0
1690521000000|2023-07-28 05:10:00|107.88|105.08|107.7|104.9|107.88|105.08|107.16|104.36|0
1690521300000|2023-07-28 05:15:00|107.61|104.81|107.43|104.63|107.61|104.81|107.15|104.35|0
1690521600000|2023-07-28 05:20:00|107.33|104.53|106.97|104.17|107.43|104.63|106.97|104.17|0
1690521900000|2023-07-28 05:25:00|107.06|104.26|106.34|103.54|107.06|104.26|106.25|103.45|0
1690522200000|2023-07-28 05:30:00|106.39|103.59|105.71|102.91|106.7|103.9|105.62|102.82|0
1690522500000|2023-07-28 05:35:00|105.8|103|105.71|102.91|105.98|103.18|105.53|102.73|0
1690522800000|2023-07-28 05:40:00|105.66|102.86|105.35|102.55|105.71|102.91|105.26|102.46|0
1690523100000|2023-07-28 05:45:00|105.26|102.46|105.26|102.46|105.53|102.73|104.9|102.1|0
1690523400000|2023-07-28 05:50:00|105.17|102.37|105.43|102.63|105.43|102.63|104.99|102.19|0
1690523700000|2023-07-28 05:55:00|105.34|102.54|105.34|102.54|105.79|102.99|105.34|102.54|0
1690524000000|2023-07-28 06:00:00|105.25|102.45|105.61|102.81|105.83|103.03|104.9|102.1|0
1690524300000|2023-07-28 06:05:00|105.32|102.92|105.01|102.61|105.63|103.23|104.43|102.03|0
1690524600000|2023-07-28 06:10:00|104.96|102.56|105.05|102.65|105.14|102.74|104.78|102.38|0
1690524900000|2023-07-28 06:15:00|104.96|102.56|105.22|102.82|105.31|102.91|104.83|102.43|0
1690525200000|2023-07-28 06:20:00|105.18|102.78|105.94|103.54|106.66|104.26|105.18|102.78|0
1690525500000|2023-07-28 06:25:00|105.85|103.45|105.94|103.54|106.3|103.9|105.85|103.45|0
1690525800000|2023-07-28 06:30:00|106.03|103.63|105.62|103.22|106.21|103.81|105.58|103.18|0
1690526100000|2023-07-28 06:35:00|105.58|103.18|105.31|102.91|105.76|103.36|105.04|102.64|0
1690526400000|2023-07-28 06:40:00|105.22|102.82|105.3|102.9|105.3|102.9|104.95|102.55|0
1690526700000|2023-07-28 06:45:00|105.39|102.99|105.3|102.9|106.02|103.62|105.3|102.9|0
1690527000000|2023-07-28 06:50:00|105.21|102.81|105.57|103.17|105.75|103.35|105.12|102.72|0
1690527300000|2023-07-28 06:55:00|105.71|103.31|105.93|103.53|106.11|103.71|105.57|103.17|0
1690527600000|2023-07-28 07:00:00|105.84|103.44|105.21|102.81|106.19|103.79|104.76|102.36|0
1690527900000|2023-07-28 07:05:00|105.12|102.72|105.47|103.07|105.56|103.16|104.76|102.36|0
1690528200000|2023-07-28 07:10:00|105.65|103.25|103.52|101.12|105.65|103.25|103.52|101.12|0
1690528500000|2023-07-28 07:15:00|103.61|101.21|103.25|100.85|104.05|101.65|103.08|100.68|0
1690528800000|2023-07-28 07:20:00|103.16|100.76|102.81|100.41|103.51|101.11|102.64|100.24|0
1690529100000|2023-07-28 07:25:00|102.9|100.5|103.51|101.11|103.51|101.11|102.55|100.15|0
1690529400000|2023-07-28 07:30:00|103.34|100.94|102.89|100.49|103.42|101.02|102.54|100.14|0
1690529700000|2023-07-28 07:35:00|102.81|100.41|102.98|100.58|103.07|100.67|102.54|100.14|0
1690530000000|2023-07-28 07:40:00|102.89|100.49|102.45|100.05|102.89|100.49|102.36|99.96|0
1690530300000|2023-07-28 07:45:00|102.63|100.23|103.86|101.46|103.95|101.55|102.63|100.23|0
1690530600000|2023-07-28 07:50:00|103.95|101.55|104.74|102.34|104.92|102.52|103.95|101.55|0
1690530900000|2023-07-28 07:55:00|104.83|102.43|104.83|102.43|105.1|102.7|104.65|102.25|0
1690531200000|2023-07-28 08:00:00|104.74|102.34|104.83|102.43|105.45|103.05|104.65|102.25|0
1690531500000|2023-07-28 08:05:00|104.92|102.52|105|102.6|105|102.6|104.65|102.25|0
1690531800000|2023-07-28 08:10:00|104.83|102.43|105.18|102.78|105.27|102.87|104.47|102.07|0
1690532100000|2023-07-28 08:15:00|105.27|102.87|105.27|102.87|105.27|102.87|104.29|101.89|0
1690532400000|2023-07-28 08:20:00|105.18|102.78|106.52|104.12|106.7|104.3|105.18|102.78|0
1690532700000|2023-07-28 08:25:00|106.61|104.21|107.06|104.66|107.06|104.66|106.52|104.12|0
1690533000000|2023-07-28 08:30:00|106.97|104.57|105.71|103.31|107.06|104.66|105.71|103.31|0
1690533300000|2023-07-28 08:35:00|105.62|103.22|105.71|103.31|106.25|103.85|105.44|103.04|0
1690533600000|2023-07-28 08:40:00|105.62|103.22|106.07|103.67|106.43|104.03|105.62|103.22|0
1690533900000|2023-07-28 08:45:00|105.98|103.58|105.62|103.22|106.15|103.75|105.53|103.13|0
1690534200000|2023-07-28 08:50:00|105.53|103.13|105.88|103.48|105.97|103.57|105.53|103.13|0
1690534500000|2023-07-28 08:55:00|105.79|103.39|105.43|103.03|105.79|103.39|105.43|103.03|0
1690534800000|2023-07-28 09:00:00|105.25|102.85|105.13|102.73|105.25|102.85|104.33|101.93|0
1690535100000|2023-07-28 09:05:00|105.22|102.82|104.95|102.55|105.22|102.82|104.77|102.37|0
1690535400000|2023-07-28 09:10:00|105.04|102.64|104.68|102.28|105.22|102.82|104.59|102.19|0
1690535700000|2023-07-28 09:15:00|104.72|102.32|104.23|101.83|104.94|102.54|104.23|101.83|0
1690536000000|2023-07-28 09:20:00|104.14|101.74|104.14|101.74|104.32|101.92|103.87|101.47|0
1690536300000|2023-07-28 09:25:00|104.1|101.7|104.58|102.18|104.85|102.45|104.1|101.7|0
1690536600000|2023-07-28 09:30:00|104.49|102.09|104.13|101.73|104.67|102.27|104.05|101.65|0
1690536900000|2023-07-28 09:35:00|104.05|101.65|103.33|100.93|104.22|101.82|103.33|100.93|0
1690537200000|2023-07-28 09:40:00|103.25|100.85|103.07|100.67|103.42|101.02|102.8|100.4|0
1690537500000|2023-07-28 09:45:00|103.16|100.76|102.36|99.96|103.16|100.76|102.36|99.96|0
1690537800000|2023-07-28 09:50:00|102.45|100.05|102.8|100.4|102.93|100.53|102.27|99.87|0
1690538100000|2023-07-28 09:55:00|102.71|100.31|103.63|101.23|106.48|104.08|102.62|100.22|0
1690538400000|2023-07-28 10:00:00|103.54|101.14|104.07|101.67|104.25|101.85|103.37|100.97|0
1690538700000|2023-07-28 10:05:00|104.16|101.76|103.63|101.23|104.16|101.76|103.36|100.96|0
1690539000000|2023-07-28 10:10:00|103.54|101.14|103.8|101.4|103.8|101.4|103.36|100.96|0
1690539300000|2023-07-28 10:15:00|103.89|101.49|104.33|101.93|104.42|102.02|103.89|101.49|0
1690539600000|2023-07-28 10:20:00|104.42|102.02|104.15|101.75|104.42|102.02|103.89|101.49|0
1690539900000|2023-07-28 10:25:00|104.24|101.84|103.56|101.16|104.33|101.93|103.56|101.16|0
1690540200000|2023-07-28 10:30:00|103.47|101.07|104.35|101.95|104.58|102.18|103.47|101.07|0
1690540500000|2023-07-28 10:35:00|104.44|102.04|104.26|101.86|104.53|102.13|104.26|101.86|0
1690540800000|2023-07-28 10:40:00|104.44|102.04|103.91|101.51|104.53|102.13|103.82|101.42|0
1690541100000|2023-07-28 10:45:00|103.82|101.42|103.64|101.24|103.91|101.51|103.46|101.06|0
1690541400000|2023-07-28 10:50:00|103.55|101.15|103.37|100.97|103.55|101.15|102.84|100.44|0
1690541700000|2023-07-28 10:55:00|103.33|100.93|103.28|100.88|103.55|101.15|103.1|100.7|0
1690542000000|2023-07-28 11:00:00|103.33|100.93|103.46|101.06|103.99|101.59|103.28|100.88|0
1690542300000|2023-07-28 11:05:00|103.28|100.88|103.21|100.81|103.7|101.3|102.99|100.59|0
1690542600000|2023-07-28 11:10:00|103.25|100.85|102.72|100.32|103.34|100.94|102.63|100.23|0
1690542900000|2023-07-28 11:15:00|102.81|100.41|102.1|99.7|102.81|100.41|101.93|99.53|0
1690543200000|2023-07-28 11:20:00|102.01|99.61|102.1|99.7|102.54|100.14|102.01|99.61|0
1690543500000|2023-07-28 11:25:00|102.19|99.79|102.01|99.61|102.27|99.87|101.75|99.35|0
1690543800000|2023-07-28 11:30:00|102.1|99.7|102.1|99.7|102.19|99.79|101.66|99.26|0
1690544100000|2023-07-28 11:35:00|102.05|99.65|101.96|99.56|102.36|99.96|101.48|99.08|0
1690544400000|2023-07-28 11:40:00|102.01|99.61|100.86|98.46|102.09|99.69|100.86|98.46|0
1690544700000|2023-07-28 11:45:00|100.95|98.55|100.86|98.46|101.21|98.81|100.77|98.37|0
1690545000000|2023-07-28 11:50:00|100.77|98.37|100.73|98.33|101.21|98.81|100.68|98.28|0
1690545300000|2023-07-28 11:55:00|100.77|98.37|100.86|98.46|101.03|98.63|100.6|98.2|0
1690545600000|2023-07-28 12:00:00|100.94|98.54|99.82|97.42|101.21|98.81|99.82|97.42|0
1690545900000|2023-07-28 12:05:00|99.9|97.5|100.07|97.67|100.42|98.02|99.81|97.41|0
1690546200000|2023-07-28 12:10:00|100.16|97.76|100.59|98.19|100.85|98.45|99.9|97.5|0
1690546500000|2023-07-28 12:15:00|100.5|98.1|100.42|98.02|100.55|98.15|100.24|97.84|0
1690546800000|2023-07-28 12:20:00|100.33|97.93|99.55|97.15|100.41|98.01|99.29|96.89|0
1690547100000|2023-07-28 12:25:00|99.46|97.06|99.16|96.76|99.89|97.49|99.03|96.63|0
1690547400000|2023-07-28 12:30:00|99.25|96.85|99.2|96.8|99.76|97.36|98.43|96.03|0
1690547700000|2023-07-28 12:35:00|99.11|96.71|97.99|95.59|100.06|97.66|97.73|95.33|0
1690548000000|2023-07-28 12:40:00|98.07|95.67|99.24|96.84|99.85|97.45|97.99|95.59|0
1690548300000|2023-07-28 12:45:00|99.32|96.92|98.91|96.51|99.32|96.92|98.66|96.26|0
1690548600000|2023-07-28 12:50:00|99.09|96.69|98.4|96|99.09|96.69|98.4|96|0
1690548900000|2023-07-28 12:55:00|98.36|95.96|97.71|95.31|98.4|96|97.63|95.23|0
1690549200000|2023-07-28 13:00:00|97.8|95.4|97.37|94.97|97.88|95.48|97.11|94.71|0
1690549500000|2023-07-28 13:05:00|97.45|95.05|97.45|95.05|97.71|95.31|97.2|94.8|0
1690549800000|2023-07-28 13:10:00|97.28|94.88|98.82|96.42|98.9|96.5|97.28|94.88|0
1690550100000|2023-07-28 13:15:00|98.9|96.5|98.9|96.5|98.9|96.5|98.47|96.07|0
1690550400000|2023-07-28 13:20:00|98.82|96.42|98.04|95.64|98.82|96.42|97.7|95.3|0
1690550700000|2023-07-28 13:25:00|98.21|95.81|97.53|95.13|98.47|96.07|97.53|95.13|0
1690551000000|2023-07-28 13:30:00|97.44|95.04|97.61|95.21|98.13|95.73|96.51|94.11|0
1690551300000|2023-07-28 13:35:00|97.78|95.38|97.61|95.21|99.76|97.36|97.19|94.79|0
1690551600000|2023-07-28 13:40:00|97.44|95.04|97.78|95.38|97.78|95.38|96.09|93.69|0
1690551900000|2023-07-28 13:45:00|97.69|95.29|95.66|93.26|97.69|95.29|95.66|93.26|0
1690552200000|2023-07-28 13:50:00|95.58|93.18|95.58|93.18|96.25|93.85|94.91|92.51|0
1690552500000|2023-07-28 13:55:00|95.49|93.09|96.38|93.98|96.76|94.36|95.33|92.93|0
1690552800000|2023-07-28 14:00:00|96|93.6|96.06|93.66|96.4|94|94.33|91.93|0
1690553100000|2023-07-28 14:05:00|95.89|93.49|96.1|93.7|96.9|94.5|95.81|93.41|0
1690553400000|2023-07-28 14:10:00|96.14|93.74|96.31|93.91|96.9|94.5|95.64|93.24|0
1690553700000|2023-07-28 14:15:00|96.22|93.82|95.56|93.16|96.31|93.91|95.47|93.07|0
1690554000000|2023-07-28 14:20:00|95.47|93.07|95.3|92.9|96.05|93.65|95.22|92.82|0
1690554300000|2023-07-28 14:25:00|95.22|92.82|96.81|94.41|98.07|95.67|95.22|92.82|0
1690554600000|2023-07-28 14:30:00|96.64|94.24|95.55|93.15|96.64|94.24|95.38|92.98|0
1690554900000|2023-07-28 14:35:00|95.63|93.23|97.39|94.99|97.39|94.99|95.55|93.15|0
1690555200000|2023-07-28 14:40:00|97.48|95.08|97.39|94.99|97.48|95.08|96.47|94.07|0
1690555500000|2023-07-28 14:45:00|97.3|94.9|96.55|94.15|98.24|95.84|96.55|94.15|0
1690555800000|2023-07-28 14:50:00|96.46|94.06|97.47|95.07|97.55|95.15|96.04|93.64|0
1690556100000|2023-07-28 14:55:00|97.22|94.82|95.46|93.06|97.22|94.82|95.46|93.06|0
1690556400000|2023-07-28 15:00:00|95.29|92.89|95.46|93.06|96.12|93.72|95.21|92.81|0
1690556700000|2023-07-28 15:05:00|95.37|92.97|95.45|93.05|95.79|93.39|95.37|92.97|0
1690557000000|2023-07-28 15:10:00|95.37|92.97|95.12|92.72|96.04|93.64|94.87|92.47|0
1690557300000|2023-07-28 15:15:00|95.04|92.64|94.29|91.89|95.29|92.89|94.05|91.65|0
1690557600000|2023-07-28 15:20:00|94.21|91.81|93.99|91.59|94.48|92.08|93.65|91.25|0
1690557900000|2023-07-28 15:25:00|93.91|91.51|94.67|92.27|94.91|92.51|93.91|91.51|0
1690558200000|2023-07-28 15:30:00|94.59|92.19|95.16|92.76|95.24|92.84|94.42|92.02|0
1690558500000|2023-07-28 15:35:00|95.24|92.84|94.66|92.26|95.24|92.84|94.5|92.1|0
1690558800000|2023-07-28 15:40:00|94.58|92.18|93.69|91.29|94.66|92.26|93.69|91.29|0
1690559100000|2023-07-28 15:45:00|93.77|91.37|94.33|91.93|94.91|92.51|93.68|91.28|0
1690559400000|2023-07-28 15:50:00|94.41|92.01|94.01|91.61|94.5|92.1|93.84|91.44|0
1690559700000|2023-07-28 15:55:00|93.92|91.52|94.09|91.69|94.74|92.34|93.92|91.52|0
1690560000000|2023-07-28 16:00:00|93.92|91.52|95.72|93.32|96.13|93.73|93.92|91.52|0
1690560300000|2023-07-28 16:05:00|95.8|93.4|96.38|93.98|96.46|94.06|95.64|93.24|0
1690560600000|2023-07-28 16:10:00|96.46|94.06|95.14|92.74|96.46|94.06|95.06|92.66|0
1690560900000|2023-07-28 16:15:00|95.22|92.82|95.39|92.99|95.63|93.23|94.81|92.41|0
1690561200000|2023-07-28 16:20:00|95.47|93.07|94.73|92.33|95.55|93.15|94.48|92.08|0
1690561500000|2023-07-28 16:25:00|94.65|92.25|94.16|91.76|94.73|92.33|94.07|91.67|0
1690561800000|2023-07-28 16:30:00|94.24|91.84|94.72|92.32|94.97|92.57|94.16|91.76|0
1690562100000|2023-07-28 16:35:00|94.81|92.41|95.05|92.65|95.3|92.9|94.32|91.92|0
1690562400000|2023-07-28 16:40:00|94.97|92.57|95.13|92.73|95.46|93.06|94.97|92.57|0
1690562700000|2023-07-28 16:45:00|95.21|92.81|95.29|92.89|95.54|93.14|94.8|92.4|0
1690563000000|2023-07-28 16:50:00|95.21|92.81|94.8|92.4|95.54|93.14|94.64|92.24|0
1690563300000|2023-07-28 16:55:00|94.88|92.48|95.95|93.55|96.36|93.96|94.88|92.48|0
1690563600000|2023-07-28 17:00:00|96.11|93.71|96.86|94.46|97.02|94.62|96.11|93.71|0
1690563900000|2023-07-28 17:05:00|96.69|94.29|97.61|95.21|97.77|95.37|96.69|94.29|0
1690564200000|2023-07-28 17:10:00|97.69|95.29|96.77|94.37|98.02|95.62|96.69|94.29|0
1690564500000|2023-07-28 17:15:00|96.85|94.45|97.35|94.95|97.69|95.29|96.85|94.45|0
1690564800000|2023-07-28 17:20:00|97.43|95.03|98.1|95.7|98.78|96.38|97.43|95.03|0
1690565100000|2023-07-28 17:25:00|98.02|95.62|98.94|96.54|98.94|96.54|98.02|95.62|0
1690565400000|2023-07-28 17:30:00|99.11|96.71|99.96|97.56|100.13|97.73|98.02|95.62|0
1690565700000|2023-07-28 17:35:00|100.05|97.65|100.13|97.73|100.9|98.5|99.87|97.47|0
1690566000000|2023-07-28 17:40:00|100.04|97.64|101.58|99.18|102.62|100.22|100.04|97.64|0
1690566300000|2023-07-28 17:45:00|101.67|99.27|102.36|99.96|102.62|100.22|101.5|99.1|0
1690566600000|2023-07-28 17:50:00|102.45|100.05|100.04|97.64|102.45|100.05|100.04|97.64|0
1690566900000|2023-07-28 17:55:00|99.95|97.55|98.68|96.28|100.04|97.64|98.51|96.11|0
1690567200000|2023-07-28 18:00:00|98.76|96.36|97.5|95.1|98.76|96.36|97.5|95.1|0
1690567500000|2023-07-28 18:05:00|97.42|95.02|97|94.6|97.84|95.44|97|94.6|0
1690567800000|2023-07-28 18:10:00|97.08|94.68|98|95.6|98.34|95.94|97|94.6|0
1690568100000|2023-07-28 18:15:00|98.08|95.68|97.75|95.35|98.34|95.94|97.66|95.26|0
1690568400000|2023-07-28 18:20:00|97.66|95.26|96.99|94.59|97.91|95.51|96.41|94.01|0
1690568700000|2023-07-28 18:25:00|97.08|94.68|96.49|94.09|97.16|94.76|96.49|94.09|0
1690569000000|2023-07-28 18:30:00|96.58|94.18|96.91|94.51|97.16|94.76|96.41|94.01|0
1690569300000|2023-07-28 18:35:00|96.82|94.42|98.5|96.1|98.75|96.35|96.82|94.42|0
1690569600000|2023-07-28 18:40:00|98.66|96.26|96.82|94.42|99|96.6|96.82|94.42|0
1690569900000|2023-07-28 18:45:00|96.9|94.5|96.4|94|96.99|94.59|96.07|93.67|0
1690570200000|2023-07-28 18:50:00|96.49|94.09|95.25|92.85|96.49|94.09|95|92.6|0
1690570500000|2023-07-28 18:55:00|95.33|92.93|95.81|93.41|96.22|93.82|95.33|92.93|0
1690570800000|2023-07-28 19:00:00|95.72|93.32|95.56|93.16|96.55|94.15|95.56|93.16|0
1690571100000|2023-07-28 19:05:00|95.72|93.32|95.47|93.07|95.8|93.4|95.14|92.74|0
1690571400000|2023-07-28 19:10:00|95.55|93.15|95.31|92.91|95.88|93.48|94.77|92.37|0
1690571700000|2023-07-28 19:15:00|95.39|92.99|94.97|92.57|95.47|93.07|94.97|92.57|0
1690572000000|2023-07-28 19:20:00|95.14|92.74|96.29|93.89|96.63|94.23|95.14|92.74|0
1690572300000|2023-07-28 19:25:00|96.38|93.98|96.96|94.56|96.96|94.56|95.71|93.31|0
1690572600000|2023-07-28 19:30:00|97.04|94.64|96.04|93.64|97.21|94.81|95.88|93.48|0
1690572900000|2023-07-28 19:35:00|95.96|93.56|97.04|94.64|97.04|94.64|95.71|93.31|0
1690573200000|2023-07-28 19:40:00|96.95|94.55|97.28|94.88|97.7|95.3|96.7|94.3|0
1690573500000|2023-07-28 19:45:00|97.37|94.97|97.53|95.13|97.87|95.47|96.53|94.13|0
1690573800000|2023-07-28 19:50:00|97.7|95.3|95.62|93.22|97.79|95.39|95.29|92.89|0
1690574100000|2023-07-28 19:55:00|95.45|93.05|95.84|93.44|96.45|94.05|94.85|92.45|0
1690574400000|2023-07-28 20:00:00|95.42|93.02|95.67|93.27|96|93.6|95.26|92.86|0
1690574700000|2023-07-28 20:05:00|95.59|93.19|95.34|92.94|95.84|93.44|95.26|92.86|0
1690575000000|2023-07-28 20:10:00|95.42|93.02|95.5|93.1|95.59|93.19|95.34|92.94|0
1690763700000|2023-07-31 00:35:00|95.14|92.34|95.22|92.42|95.3|92.5|95.14|92.34|0
1690764000000|2023-07-31 00:40:00|95.14|92.34|95.22|92.42|95.38|92.58|95.14|92.34|0
1690764300000|2023-07-31 00:45:00|95.3|92.5|95.3|92.5|95.3|92.5|94.89|92.09|0
1690764600000|2023-07-31 00:50:00|95.26|92.46|95.63|92.83|95.79|92.99|95.22|92.42|0
1690764900000|2023-07-31 00:55:00|95.71|92.91|95.54|92.74|95.79|92.99|95.46|92.66|0
1690765200000|2023-07-31 01:00:00|95.46|92.66|95.79|92.99|96|93.2|95.38|92.58|0
1690765500000|2023-07-31 01:05:00|95.83|93.03|96.53|93.73|96.57|93.77|95.79|92.99|0
1690765800000|2023-07-31 01:10:00|96.45|93.65|96.53|93.73|96.94|94.14|96.28|93.48|0
1690766100000|2023-07-31 01:15:00|96.49|93.69|96.44|93.64|96.78|93.98|96.28|93.48|0
1690766400000|2023-07-31 01:20:00|96.4|93.6|96.03|93.23|96.44|93.64|95.94|93.14|0
1690766700000|2023-07-31 01:25:00|95.94|93.14|95.94|93.14|96.11|93.31|95.94|93.14|0
1690767000000|2023-07-31 01:30:00|95.86|93.06|95.61|92.81|96.11|93.31|95.61|92.81|0
1690767300000|2023-07-31 01:35:00|95.69|92.89|95.36|92.56|95.69|92.89|94.71|91.91|0
1690767600000|2023-07-31 01:40:00|95.32|92.52|95.85|93.05|95.94|93.14|94.87|92.07|0
1690767900000|2023-07-31 01:45:00|95.77|92.97|96.93|94.13|97.1|94.3|95.77|92.97|0
1690768200000|2023-07-31 01:50:00|97.01|94.21|97.26|94.46|97.77|94.97|96.68|93.88|0
1690768500000|2023-07-31 01:55:00|97.35|94.55|97.64|94.84|97.85|95.05|97.1|94.3|0
1690768800000|2023-07-31 02:00:00|97.68|94.88|97.01|94.21|98.18|95.38|97.01|94.21|0
1690769100000|2023-07-31 02:05:00|96.92|94.12|97.22|94.42|97.42|94.62|96.92|94.12|0
1690769400000|2023-07-31 02:10:00|97.26|94.46|98.51|95.71|98.6|95.8|97.17|94.37|0
1690769700000|2023-07-31 02:15:00|98.43|95.63|98.26|95.46|98.51|95.71|98.01|95.21|0
1690770000000|2023-07-31 02:20:00|98.17|95.37|98.17|95.37|98.6|95.8|98.09|95.29|0
1690770300000|2023-07-31 02:25:00|98.26|95.46|98.59|95.79|98.76|95.96|98.17|95.37|0
1690770600000|2023-07-31 02:30:00|98.55|95.75|98.38|95.58|98.81|96.01|98.34|95.54|0
1690770900000|2023-07-31 02:35:00|98.42|95.62|98.5|95.7|98.67|95.87|98.34|95.54|0
1690771200000|2023-07-31 02:40:00|98.42|95.62|98.17|95.37|98.59|95.79|98.17|95.37|0
1690771500000|2023-07-31 02:45:00|98.25|95.45|97.74|94.94|98.25|95.45|97.58|94.78|0
1690771800000|2023-07-31 02:50:00|97.83|95.03|97.87|95.07|97.99|95.19|97.83|95.03|0
1690772100000|2023-07-31 02:55:00|97.91|95.11|98.29|95.49|98.33|95.53|97.91|95.11|0
1690772400000|2023-07-31 03:00:00|98.24|95.44|99|96.2|99.43|96.63|98.24|95.44|0
1690772700000|2023-07-31 03:05:00|98.92|96.12|98.49|95.69|98.92|96.12|98.41|95.61|0
1690773000000|2023-07-31 03:10:00|98.45|95.65|98.24|95.44|98.49|95.69|98.24|95.44|0
1690773300000|2023-07-31 03:15:00|98.32|95.52|98.24|95.44|98.58|95.78|98.15|95.35|0
1690773600000|2023-07-31 03:20:00|98.32|95.52|98.36|95.56|98.66|95.86|98.28|95.48|0
1690773900000|2023-07-31 03:25:00|98.4|95.6|98.91|96.11|98.91|96.11|98.23|95.43|0
1690774200000|2023-07-31 03:30:00|98.95|96.15|99.16|96.36|99.25|96.45|98.82|96.02|0
1690774500000|2023-07-31 03:35:00|99.24|96.44|99.33|96.53|99.41|96.61|98.99|96.19|0
1690774800000|2023-07-31 03:40:00|99.24|96.44|99.33|96.53|99.5|96.7|99.24|96.44|0
1690775100000|2023-07-31 03:45:00|99.41|96.61|99.24|96.44|99.5|96.7|99.07|96.27|0
1690775400000|2023-07-31 03:50:00|99.15|96.35|99.24|96.44|99.28|96.48|99.07|96.27|0
1690775700000|2023-07-31 03:55:00|99.32|96.52|99.15|96.35|99.32|96.52|98.98|96.18|0
1690776000000|2023-07-31 04:00:00|99.24|96.44|99.15|96.35|100|97.2|99.15|96.35|0
1690776300000|2023-07-31 04:05:00|99.23|96.43|99.4|96.6|99.49|96.69|99.19|96.39|0
1690776600000|2023-07-31 04:10:00|99.49|96.69|99.31|96.51|99.57|96.77|99.31|96.51|0
1690776900000|2023-07-31 04:15:00|99.27|96.47|99.31|96.51|99.44|96.64|99.23|96.43|0
1690777200000|2023-07-31 04:20:00|99.23|96.43|99.06|96.26|99.31|96.51|98.97|96.17|0
1690777500000|2023-07-31 04:25:00|99.14|96.34|99.14|96.34|99.39|96.59|98.97|96.17|0
1690777800000|2023-07-31 04:30:00|99.05|96.25|99.27|96.47|99.35|96.55|99.05|96.25|0
1690778100000|2023-07-31 04:35:00|99.22|96.42|99.56|96.76|99.6|96.8|99.22|96.42|0
1690778400000|2023-07-31 04:40:00|99.64|96.84|99.3|96.5|99.64|96.84|99.13|96.33|0
1690778700000|2023-07-31 04:45:00|99.22|96.42|98.96|96.16|99.3|96.5|98.92|96.12|0
1690779000000|2023-07-31 04:50:00|98.92|96.12|98.88|96.08|98.96|96.16|98.79|95.99|0
1690779300000|2023-07-31 04:55:00|98.92|96.12|99.04|96.24|99.04|96.24|98.71|95.91|0
1690779600000|2023-07-31 05:00:00|99.13|96.33|99.21|96.41|99.38|96.58|98.96|96.16|0
1690779900000|2023-07-31 05:05:00|99.3|96.5|99.21|96.41|99.55|96.75|98.79|95.99|0
1690780200000|2023-07-31 05:10:00|99.12|96.32|98.45|95.65|99.12|96.32|98.28|95.48|0
1690780500000|2023-07-31 05:15:00|98.49|95.69|98.11|95.31|98.61|95.81|98.11|95.31|0
1690780800000|2023-07-31 05:20:00|98.15|95.35|98.27|95.47|98.44|95.64|98.02|95.22|0
1690781100000|2023-07-31 05:25:00|98.23|95.43|98.44|95.64|98.44|95.64|98.02|95.22|0
1690781400000|2023-07-31 05:30:00|98.52|95.72|97.93|95.13|98.52|95.72|97.93|95.13|0
1690781700000|2023-07-31 05:35:00|97.89|95.09|98.01|95.21|98.1|95.3|97.68|94.88|0
1690782000000|2023-07-31 05:40:00|98.18|95.38|98.1|95.3|98.18|95.38|97.85|95.05|0
1690782300000|2023-07-31 05:45:00|98.06|95.26|97.93|95.13|98.1|95.3|97.84|95.04|0
1690782600000|2023-07-31 05:50:00|97.89|95.09|97.51|94.71|97.89|95.09|97.42|94.62|0
1690782900000|2023-07-31 05:55:00|97.59|94.79|97.84|95.04|97.84|95.04|97.42|94.62|0
1690783200000|2023-07-31 06:00:00|97.59|94.79|97.59|94.79|98.34|95.54|97.34|94.54|0
1690783500000|2023-07-31 06:05:00|97.47|95.07|96.8|94.4|97.47|95.07|96.72|94.32|0
1690783800000|2023-07-31 06:10:00|96.72|94.32|96.05|93.65|97.05|94.65|95.97|93.57|0
1690784100000|2023-07-31 06:15:00|96.01|93.61|95.84|93.44|96.13|93.73|95.8|93.4|0
1690784400000|2023-07-31 06:20:00|95.88|93.48|96.13|93.73|96.13|93.73|95.8|93.4|0
1690784700000|2023-07-31 06:25:00|96.04|93.64|96.04|93.64|96.13|93.73|95.79|93.39|0
1690785000000|2023-07-31 06:30:00|96.13|93.73|96.37|93.97|96.37|93.97|96.04|93.64|0
1690785300000|2023-07-31 06:35:00|96.29|93.89|96.29|93.89|96.37|93.97|96.12|93.72|0
1690785600000|2023-07-31 06:40:00|96.37|93.97|96.29|93.89|96.45|94.05|96.16|93.76|0
1690785900000|2023-07-31 06:45:00|96.33|93.93|96.45|94.05|96.78|94.38|96.33|93.93|0
1690786200000|2023-07-31 06:50:00|96.53|94.13|97.03|94.63|97.12|94.72|96.28|93.88|0
1690786500000|2023-07-31 06:55:00|97.12|94.72|97.28|94.88|97.7|95.3|97.12|94.72|0
1690786800000|2023-07-31 07:00:00|97.2|94.8|96.94|94.54|97.7|95.3|96.82|94.42|0
1690787100000|2023-07-31 07:05:00|96.86|94.46|97.53|95.13|97.7|95.3|96.69|94.29|0
1690787400000|2023-07-31 07:10:00|97.61|95.21|96.94|94.54|97.7|95.3|96.86|94.46|0
1690787700000|2023-07-31 07:15:00|96.86|94.46|96.11|93.71|96.94|94.54|95.94|93.54|0
1690788000000|2023-07-31 07:20:00|96.02|93.62|96.1|93.7|96.44|94.04|95.86|93.46|0
1690788300000|2023-07-31 07:25:00|96.02|93.62|95.77|93.37|96.27|93.87|95.69|93.29|0
1690788600000|2023-07-31 07:30:00|95.69|93.29|95.36|92.96|95.77|93.37|95.32|92.92|0
1690788900000|2023-07-31 07:35:00|95.44|93.04|96.6|94.2|96.64|94.24|95.44|93.04|0
1690789200000|2023-07-31 07:40:00|96.68|94.28|96.93|94.53|97.1|94.7|96.68|94.28|0
1690789500000|2023-07-31 07:45:00|97.01|94.61|97.68|95.28|97.85|95.45|96.85|94.45|0
1690789800000|2023-07-31 07:50:00|97.6|95.2|96.93|94.53|97.6|95.2|96.84|94.44|0
1690790100000|2023-07-31 07:55:00|97.01|94.61|96.92|94.52|97.01|94.61|96.51|94.11|0
1690790400000|2023-07-31 08:00:00|96.84|94.44|95.92|93.52|96.84|94.44|95.3|92.9|0
1690790700000|2023-07-31 08:05:00|95.84|93.44|95.18|92.78|95.92|93.52|95.18|92.78|0
1690791000000|2023-07-31 08:10:00|95.26|92.86|95.67|93.27|95.84|93.44|95.09|92.69|0
1690791300000|2023-07-31 08:15:00|95.59|93.19|96.07|93.67|96.07|93.67|95.42|93.02|0
1690791600000|2023-07-31 08:20:00|95.99|93.59|96.15|93.75|96.4|94|95.99|93.59|0
1690791900000|2023-07-31 08:25:00|96.2|93.8|95.9|93.5|96.4|94|95.82|93.42|0
1690792200000|2023-07-31 08:30:00|95.99|93.59|95.16|92.76|95.99|93.59|95.16|92.76|0
1690792500000|2023-07-31 08:35:00|95.24|92.84|95.49|93.09|95.65|93.25|95.16|92.76|0
1690792800000|2023-07-31 08:40:00|95.4|93|95.4|93|95.57|93.17|95.07|92.67|0
1690793100000|2023-07-31 08:45:00|95.48|93.08|95.24|92.84|95.57|93.17|95.07|92.67|0
1690793400000|2023-07-31 08:50:00|95.32|92.92|95.58|93.18|95.99|93.59|95.19|92.79|0
1690793700000|2023-07-31 08:55:00|95.49|93.09|95.25|92.85|95.66|93.26|95.16|92.76|0
1690794000000|2023-07-31 09:00:00|95.33|92.93|95.16|92.76|95.49|93.09|95.08|92.68|0
1690794300000|2023-07-31 09:05:00|95.12|92.72|95|92.6|95.16|92.76|94.75|92.35|0
1690794600000|2023-07-31 09:10:00|94.91|92.51|95.32|92.92|95.49|93.09|94.91|92.51|0
1690794900000|2023-07-31 09:15:00|95.36|92.96|95.24|92.84|95.4|93|95.07|92.67|0
1690795200000|2023-07-31 09:20:00|95.16|92.76|95.24|92.84|95.4|93|95.07|92.67|0
1690795500000|2023-07-31 09:25:00|95.32|92.92|95.32|92.92|95.4|93|95.15|92.75|0
1690795800000|2023-07-31 09:30:00|95.4|93|95.81|93.41|95.97|93.57|95.32|92.92|0
1690796100000|2023-07-31 09:35:00|95.89|93.49|95.52|93.12|95.89|93.49|95.31|92.91|0
1690796400000|2023-07-31 09:40:00|95.64|93.24|96.13|93.73|96.13|93.73|95.56|93.16|0
1690796700000|2023-07-31 09:45:00|96.22|93.82|96.05|93.65|96.47|94.07|95.97|93.57|0
1690797000000|2023-07-31 09:50:00|96.13|93.73|95.8|93.4|96.13|93.73|95.8|93.4|0
1690797300000|2023-07-31 09:55:00|95.84|93.44|95.96|93.56|96.21|93.81|95.84|93.44|0
1690797600000|2023-07-31 10:00:00|96.05|93.65|96.21|93.81|96.25|93.85|95.96|93.56|0
1690797900000|2023-07-31 10:05:00|96.13|93.73|95.79|93.39|96.29|93.89|95.79|93.39|0
1690798200000|2023-07-31 10:10:00|95.88|93.48|96.04|93.64|96.04|93.64|95.88|93.48|0
1690798500000|2023-07-31 10:15:00|95.96|93.56|95.79|93.39|96.37|93.97|95.79|93.39|0
1690798800000|2023-07-31 10:20:00|95.71|93.31|95.62|93.22|95.87|93.47|95.54|93.14|0
1690799100000|2023-07-31 10:25:00|95.58|93.18|95.62|93.22|95.71|93.31|95.46|93.06|0
1690799400000|2023-07-31 10:30:00|95.7|93.3|95.46|93.06|95.79|93.39|95.46|93.06|0
1690799700000|2023-07-31 10:35:00|95.54|93.14|95.54|93.14|95.62|93.22|95.46|93.06|0
1690800000000|2023-07-31 10:40:00|95.5|93.1|95.37|92.97|95.54|93.14|95.29|92.89|0
1690800300000|2023-07-31 10:45:00|95.29|92.89|95.45|93.05|95.62|93.22|95.29|92.89|0
1690800600000|2023-07-31 10:50:00|95.37|92.97|95.2|92.8|95.45|93.05|95.2|92.8|0
1690800900000|2023-07-31 10:55:00|95.24|92.84|94.95|92.55|95.37|92.97|94.91|92.51|0
1690801200000|2023-07-31 11:00:00|95.04|92.64|94.87|92.47|95.12|92.72|94.87|92.47|0
1690801500000|2023-07-31 11:05:00|94.79|92.39|94.79|92.39|94.87|92.47|94.7|92.3|0
1690801800000|2023-07-31 11:10:00|94.7|92.3|94.38|91.98|94.7|92.3|94.38|91.98|0
1690802100000|2023-07-31 11:15:00|94.46|92.06|94.7|92.3|94.78|92.38|94.38|91.98|0
1690802400000|2023-07-31 11:20:00|94.78|92.38|94.7|92.3|95.11|92.71|94.7|92.3|0
1690802700000|2023-07-31 11:25:00|94.62|92.22|94.41|92.01|94.9|92.5|94.41|92.01|0
1690803000000|2023-07-31 11:30:00|94.45|92.05|94.94|92.54|95.02|92.62|94.45|92.05|0
1690803300000|2023-07-31 11:35:00|95.02|92.62|94.69|92.29|95.1|92.7|94.61|92.21|0
1690803600000|2023-07-31 11:40:00|94.61|92.21|94.69|92.29|94.69|92.29|94.61|92.21|0
1690803900000|2023-07-31 11:45:00|94.61|92.21|94.53|92.13|94.77|92.37|94.53|92.13|0
1690804200000|2023-07-31 11:50:00|94.61|92.21|94.28|91.88|94.69|92.29|94.28|91.88|0
1690804500000|2023-07-31 11:55:00|94.2|91.8|94.03|91.63|94.28|91.88|94.03|91.63|0
1690804800000|2023-07-31 12:00:00|94.11|91.71|94.03|91.63|94.24|91.84|93.87|91.47|0
1690805100000|2023-07-31 12:05:00|94.07|91.67|94.27|91.87|94.27|91.87|94.03|91.63|0
1690805400000|2023-07-31 12:10:00|94.19|91.79|94.19|91.79|94.35|91.95|94.03|91.63|0
1690805700000|2023-07-31 12:15:00|94.27|91.87|94.23|91.83|94.35|91.95|93.95|91.55|0
1690806000000|2023-07-31 12:20:00|94.19|91.79|94.43|92.03|94.6|92.2|94.19|91.79|0
1690806300000|2023-07-31 12:25:00|94.35|91.95|94.1|91.7|94.51|92.11|94.02|91.62|0
1690806600000|2023-07-31 12:30:00|94.06|91.66|93.69|91.29|94.18|91.78|93.69|91.29|0
1690806900000|2023-07-31 12:35:00|93.78|91.38|93.45|91.05|93.86|91.46|93.37|90.97|0
1690807200000|2023-07-31 12:40:00|93.37|90.97|92.96|90.56|93.37|90.97|92.96|90.56|0
1690807500000|2023-07-31 12:45:00|92.88|90.48|92.64|90.24|93.04|90.64|92.64|90.24|0
1690807800000|2023-07-31 12:50:00|92.56|90.16|92.56|90.16|92.88|90.48|92.56|90.16|0
1690808100000|2023-07-31 12:55:00|92.64|90.24|92.96|90.56|92.96|90.56|92.56|90.16|0
1690808400000|2023-07-31 13:00:00|93.04|90.64|93.36|90.96|93.44|91.04|92.96|90.56|0
1690808700000|2023-07-31 13:05:00|93.44|91.04|93.52|91.12|93.6|91.2|93.28|90.88|0
1690809000000|2023-07-31 13:10:00|93.44|91.04|93.52|91.12|93.68|91.28|93.44|91.04|0
1690809300000|2023-07-31 13:15:00|93.68|91.28|93.84|91.44|93.92|91.52|93.44|91.04|0
1690809600000|2023-07-31 13:20:00|93.92|91.52|93.68|91.28|94|91.6|93.51|91.11|0
1690809900000|2023-07-31 13:25:00|93.59|91.19|94.98|92.58|94.98|92.58|93.51|91.11|0
1690810200000|2023-07-31 13:30:00|94.9|92.5|95.89|93.49|95.89|93.49|94.32|91.92|0
1690810500000|2023-07-31 13:35:00|95.65|93.25|94.75|92.35|95.98|93.58|94.58|92.18|0
1690810800000|2023-07-31 13:40:00|94.66|92.26|93.93|91.53|94.75|92.35|93.21|90.81|0
1690811100000|2023-07-31 13:45:00|93.61|91.21|94.84|92.44|95|92.6|93.2|90.8|0
1690811400000|2023-07-31 13:50:00|94.6|92.2|95.41|93.01|95.57|93.17|93.95|91.55|0
1690811700000|2023-07-31 13:55:00|95.49|93.09|97.88|95.48|99.05|96.65|95.49|93.09|0
1690812000000|2023-07-31 14:00:00|97.63|95.23|97.63|95.23|98.72|96.32|97.63|95.23|0
1690812300000|2023-07-31 14:05:00|97.47|95.07|96.47|94.07|97.47|95.07|96.31|93.91|0
1690812600000|2023-07-31 14:10:00|96.55|94.15|96.47|94.07|97.05|94.65|96.22|93.82|0
1690812900000|2023-07-31 14:15:00|96.22|93.82|96.55|94.15|96.71|94.31|95.89|93.49|0
1690813200000|2023-07-31 14:20:00|96.63|94.23|95.22|92.82|96.63|94.23|95.12|92.72|0
1690813500000|2023-07-31 14:25:00|95.14|92.74|94.56|92.16|95.46|93.06|94.56|92.16|0
1690813800000|2023-07-31 14:30:00|94.48|92.08|96.39|93.99|96.8|94.4|94.16|91.76|0
1690814100000|2023-07-31 14:35:00|96.47|94.07|95.65|93.25|96.8|94.4|95.57|93.17|0
1690814400000|2023-07-31 14:40:00|95.57|93.17|95.4|93|95.89|93.49|95.16|92.76|0
1690814700000|2023-07-31 14:45:00|95.32|92.92|95.32|92.92|96.63|94.23|95.15|92.75|0
1690815000000|2023-07-31 14:50:00|95.48|93.08|95.89|93.49|95.89|93.49|95.4|93|0
1690815300000|2023-07-31 14:55:00|95.81|93.41|95.64|93.24|95.89|93.49|95.15|92.75|0
1690815600000|2023-07-31 15:00:00|95.56|93.16|95.31|92.91|96.05|93.65|95.23|92.83|0
1690815900000|2023-07-31 15:05:00|95.23|92.83|95.23|92.83|95.88|93.48|95.06|92.66|0
1690816200000|2023-07-31 15:10:00|95.31|92.91|95.39|92.99|95.39|92.99|94.66|92.26|0
1690816500000|2023-07-31 15:15:00|95.31|92.91|95.55|93.15|96.12|93.72|95.31|92.91|0
1690816800000|2023-07-31 15:20:00|95.47|93.07|96.37|93.97|96.45|94.05|95.47|93.07|0
1690817100000|2023-07-31 15:25:00|96.45|94.05|96.37|93.97|96.95|94.55|96.2|93.8|0
1690817400000|2023-07-31 15:30:00|96.45|94.05|97.28|94.88|98.44|96.04|96.2|93.8|0
1690817700000|2023-07-31 15:35:00|97.36|94.96|96.94|94.54|97.44|95.04|96.53|94.13|0
1690818000000|2023-07-31 15:40:00|96.86|94.46|97.02|94.62|97.52|95.12|96.86|94.46|0
1690818300000|2023-07-31 15:45:00|97.11|94.71|96.52|94.12|97.27|94.87|96.36|93.96|0
1690818600000|2023-07-31 15:50:00|96.69|94.29|98.18|95.78|98.35|95.95|96.69|94.29|0
1690818900000|2023-07-31 15:55:00|98.1|95.7|97.6|95.2|98.1|95.7|97.27|94.87|0
1690819200000|2023-07-31 16:00:00|97.51|95.11|97.1|94.7|97.6|95.2|96.77|94.37|0
1690819500000|2023-07-31 16:05:00|97.18|94.78|97.43|95.03|97.93|95.53|97.1|94.7|0
1690819800000|2023-07-31 16:10:00|97.51|95.11|97.51|95.11|97.84|95.44|97.01|94.61|0
1690820100000|2023-07-31 16:15:00|97.59|95.19|97.01|94.61|98.01|95.61|96.84|94.44|0
1690820400000|2023-07-31 16:20:00|96.93|94.53|96.76|94.36|97.26|94.86|96.59|94.19|0
1690820700000|2023-07-31 16:25:00|96.68|94.28|96.67|94.27|97.01|94.61|96.59|94.19|0
1690821000000|2023-07-31 16:30:00|96.76|94.36|97.25|94.85|97.34|94.94|96.59|94.19|0
1690821300000|2023-07-31 16:35:00|97.33|94.93|97.42|95.02|97.75|95.35|97.17|94.77|0
1690821600000|2023-07-31 16:40:00|97.5|95.1|97.58|95.18|98.25|95.85|97.5|95.1|0
1690821900000|2023-07-31 16:45:00|97.83|95.43|97.74|95.34|98.33|95.93|97.66|95.26|0
1690822200000|2023-07-31 16:50:00|97.91|95.51|98.16|95.76|98.58|96.18|97.91|95.51|0
1690822500000|2023-07-31 16:55:00|98.24|95.84|98.66|96.26|99|96.6|98.24|95.84|0
1690822800000|2023-07-31 17:00:00|98.74|96.34|99.16|96.76|99.84|97.44|98.58|96.18|0
1690823100000|2023-07-31 17:05:00|99.25|96.85|97.82|95.42|99.42|97.02|97.74|95.34|0
1690823400000|2023-07-31 17:10:00|97.74|95.34|97.82|95.42|97.9|95.5|97.32|94.92|0
1690823700000|2023-07-31 17:15:00|97.9|95.5|99.07|96.67|99.33|96.93|97.82|95.42|0
1690824000000|2023-07-31 17:20:00|99.16|96.76|98.65|96.25|99.16|96.76|98.4|96|0
1690824300000|2023-07-31 17:25:00|98.73|96.33|98.57|96.17|98.99|96.59|97.9|95.5|0
1690824600000|2023-07-31 17:30:00|98.65|96.25|97.73|95.33|98.73|96.33|97.64|95.24|0
1690824900000|2023-07-31 17:35:00|97.64|95.24|96.81|94.41|97.73|95.33|96.81|94.41|0
1690825200000|2023-07-31 17:40:00|96.9|94.5|97.06|94.66|97.48|95.08|96.89|94.49|0
1690825500000|2023-07-31 17:45:00|97.14|94.74|97.22|94.82|97.72|95.32|97.06|94.66|0
1690825800000|2023-07-31 17:50:00|97.31|94.91|98.05|95.65|98.14|95.74|97.31|94.91|0
1690826100000|2023-07-31 17:55:00|98.14|95.74|97.72|95.32|98.14|95.74|97.55|95.15|0
1690826400000|2023-07-31 18:00:00|97.63|95.23|97.47|95.07|97.8|95.4|97.22|94.82|0
1690826700000|2023-07-31 18:05:00|97.38|94.98|97.27|94.87|98.13|95.73|96.85|94.45|0
1690827000000|2023-07-31 18:10:00|97.35|94.95|97.44|95.04|97.6|95.2|97.02|94.62|0
1690827300000|2023-07-31 18:15:00|97.48|95.08|97.43|95.03|97.52|95.12|97.02|94.62|0
1690827600000|2023-07-31 18:20:00|97.52|95.12|97.6|95.2|97.93|95.53|97.1|94.7|0
1690827900000|2023-07-31 18:25:00|97.68|95.28|97.43|95.03|98.1|95.7|97.1|94.7|0
1690828200000|2023-07-31 18:30:00|97.35|94.95|97.09|94.69|97.76|95.36|97.01|94.61|0
1690828500000|2023-07-31 18:35:00|97.01|94.61|97.34|94.94|97.76|95.36|96.68|94.28|0
1690828800000|2023-07-31 18:40:00|97.43|95.03|97.26|94.86|97.59|95.19|96.93|94.53|0
1690829100000|2023-07-31 18:45:00|97.34|94.94|96.76|94.36|97.67|95.27|96.76|94.36|0
1690829400000|2023-07-31 18:50:00|96.67|94.27|96.59|94.19|96.76|94.36|96.09|93.69|0
1690829700000|2023-07-31 18:55:00|96.5|94.1|96.17|93.77|96.59|94.19|95.76|93.36|0
1690830000000|2023-07-31 19:00:00|96.09|93.69|97.17|94.77|97.25|94.85|96.09|93.69|0
1690830300000|2023-07-31 19:05:00|97.25|94.85|97.58|95.18|97.58|95.18|97.16|94.76|0
1690830600000|2023-07-31 19:10:00|97.67|95.27|97.83|95.43|98.08|95.68|97.33|94.93|0
1690830900000|2023-07-31 19:15:00|97.75|95.35|97.33|94.93|98.08|95.68|97.24|94.84|0
1690831200000|2023-07-31 19:20:00|97.41|95.01|97.83|95.43|97.83|95.43|96.91|94.51|0
1690831500000|2023-07-31 19:25:00|97.74|95.34|97.32|94.92|97.99|95.59|97.24|94.84|0
1690831800000|2023-07-31 19:30:00|97.24|94.84|97.99|95.59|98.24|95.84|96.99|94.59|0
1690832100000|2023-07-31 19:35:00|98.07|95.67|98.83|96.43|98.92|96.52|97.74|95.34|0
1690832400000|2023-07-31 19:40:00|98.92|96.52|98.07|95.67|98.92|96.52|97.99|95.59|0
1690832700000|2023-07-31 19:45:00|98.16|95.76|99|96.6|99.5|97.1|97.74|95.34|0
1690833000000|2023-07-31 19:50:00|99.08|96.68|97.15|94.75|99.25|96.85|96.98|94.58|0
1690833300000|2023-07-31 19:55:00|97.31|94.91|93.69|91.29|97.31|94.91|93.69|91.29|0
1690833600000|2023-07-31 20:00:00|93.53|91.13|93.53|91.13|93.93|91.53|93.29|90.89|0
1690833900000|2023-07-31 20:05:00|93.61|91.21|93.53|91.13|93.77|91.37|93.45|91.05|0
1690834200000|2023-07-31 20:10:00|93.45|91.05|93.2|90.8|93.49|91.09|93.04|90.64|0
1690834500000|2023-07-31 20:15:00|93.56|90.76|93|90.2|93.64|90.84|92.92|90.12|0
1690834800000|2023-07-31 20:20:00|93.08|90.28|93.07|90.27|93.08|90.28|92.91|90.11|0
1690835100000|2023-07-31 20:25:00|93.23|90.43|93.39|90.59|93.4|90.6|93.23|90.43|0
1690835400000|2023-07-31 20:30:00|93.31|90.51|93.39|90.59|93.39|90.59|93.15|90.35|0
1690835700000|2023-07-31 20:35:00|93.31|90.51|93.31|90.51|93.39|90.59|93.31|90.51|0
1690836000000|2023-07-31 20:40:00|93.27|90.47|93.39|90.59|93.47|90.67|93.27|90.47|0
1690836300000|2023-07-31 20:45:00|93.47|90.67|93.39|90.59|93.55|90.75|93.39|90.59|0
1690836600000|2023-07-31 20:50:00|93.31|90.51|93.3|90.5|93.39|90.59|93.3|90.5|0
1690836900000|2023-07-31 20:55:00|93.22|90.42|93.26|90.46|93.3|90.5|93.14|90.34|0
1690837200000|2023-07-31 21:00:00|93.25|90.45|93.31|90.51|93.33|90.53|93.25|90.45|0
1690837500000|2023-07-31 21:05:00|93.33|90.53|93.35|90.55|93.45|90.65|93.3|90.5|0
1690837800000|2023-07-31 21:10:00|93.45|90.65|93.3|90.5|93.45|90.65|93.3|90.5|0
1690838100000|2023-07-31 21:15:00|93.29|90.49|93.29|90.49|93.29|90.49|93.29|90.49|0
1690838400000|2023-07-31 21:20:00|93.3|90.5|93.29|90.49|93.3|90.5|93.29|90.49|0
1690838700000|2023-07-31 21:25:00|93.3|90.5|93.31|90.51|93.32|90.52|93.28|90.48|0
1690839000000|2023-07-31 21:30:00|93.3|90.5|93.26|90.46|93.3|90.5|93.26|90.46|0
1690839300000|2023-07-31 21:35:00|93.27|90.47|93.32|90.52|93.33|90.53|93.27|90.47|0
1690839900000|2023-07-31 21:45:00|93.28|90.48|93.27|90.47|93.32|90.52|93.27|90.47|0
1690840200000|2023-07-31 21:50:00|93.25|90.45|93.27|90.47|93.27|90.47|93.25|90.45|0
1690840500000|2023-07-31 21:55:00|93.25|90.45|93.17|90.37|93.27|90.47|93.14|90.34|0
1690840800000|2023-07-31 22:00:00|93.16|90.36|92.88|90.08|93.16|90.36|92.8|90|0
1690841100000|2023-07-31 22:05:00|92.79|89.99|92.95|90.15|93.12|90.32|92.79|89.99|0
1690841400000|2023-07-31 22:10:00|93.03|90.23|92.87|90.07|93.03|90.23|92.87|90.07|0
1690841700000|2023-07-31 22:15:00|92.79|89.99|93.03|90.23|93.03|90.23|92.79|89.99|0
1690842000000|2023-07-31 22:20:00|93.07|90.27|93.19|90.39|93.27|90.47|93.03|90.23|0
1690842300000|2023-07-31 22:25:00|93.11|90.31|93.43|90.63|93.43|90.63|93.11|90.31|0
1690842600000|2023-07-31 22:30:00|93.51|90.71|93.67|90.87|93.75|90.95|93.47|90.67|0
1690842900000|2023-07-31 22:35:00|93.59|90.79|93.67|90.87|93.67|90.87|93.51|90.71|0
1690843200000|2023-07-31 22:40:00|93.59|90.79|93.67|90.87|93.75|90.95|93.59|90.79|0
1690843500000|2023-07-31 22:45:00|93.71|90.91|93.58|90.78|93.75|90.95|93.58|90.78|0
1690843800000|2023-07-31 22:50:00|93.66|90.86|93.91|91.11|93.91|91.11|93.5|90.7|0
1690844100000|2023-07-31 22:55:00|93.83|91.03|93.82|91.02|93.83|91.03|93.74|90.94|0
1690844400000|2023-07-31 23:00:00|93.74|90.94|93.74|90.94|93.82|91.02|93.66|90.86|0
1690844700000|2023-07-31 23:05:00|93.78|90.98|93.9|91.1|93.9|91.1|93.78|90.98|0
1690845000000|2023-07-31 23:10:00|93.82|91.02|93.82|91.02|93.9|91.1|93.82|91.02|0
1690845300000|2023-07-31 23:15:00|93.74|90.94|93.9|91.1|93.9|91.1|93.7|90.9|0
1690845600000|2023-07-31 23:20:00|93.82|91.02|93.81|91.01|93.9|91.1|93.81|91.01|0
1690845900000|2023-07-31 23:25:00|93.98|91.18|94.06|91.26|94.06|91.26|93.98|91.18|0
1690846200000|2023-07-31 23:30:00|94.05|91.25|93.89|91.09|94.05|91.25|93.89|91.09|0
1690846500000|2023-07-31 23:35:00|93.85|91.05|93.81|91.01|93.85|91.05|93.57|90.77|0
1690846800000|2023-07-31 23:40:00|93.89|91.09|93.89|91.09|93.89|91.09|93.81|91.01|0
1690847100000|2023-07-31 23:45:00|93.81|91.01|93.72|90.92|93.89|91.09|93.72|90.92|0
1690847400000|2023-07-31 23:50:00|93.8|91|93.8|91|93.8|91|93.72|90.92|0
1690847700000|2023-07-31 23:55:00|93.72|90.92|93.72|90.92|93.8|91|93.72|90.92|0
1690848000000|2023-08-01 00:00:00|93.88|91.08|93.48|90.68|93.88|91.08|93.48|90.68|0
1690848300000|2023-08-01 00:05:00|93.47|90.67|93.63|90.83|93.8|91|93.47|90.67|0
1690848600000|2023-08-01 00:10:00|93.55|90.75|93.47|90.67|93.63|90.83|93.39|90.59|0
1690848900000|2023-08-01 00:15:00|93.55|90.75|94.99|92.19|95.23|92.43|93.47|90.67|0
1690849200000|2023-08-01 00:20:00|94.91|92.11|94.88|92.08|94.99|92.19|94.75|91.95|0
1690849500000|2023-08-01 00:25:00|94.92|92.12|93.72|90.92|94.92|92.12|93.09|90.29|0
1690849800000|2023-08-01 00:30:00|93.81|91.01|93.88|91.08|93.88|91.08|93.72|90.92|0
1690850100000|2023-08-01 00:35:00|93.93|91.13|93.96|91.16|93.97|91.17|93.72|90.92|0
1690850400000|2023-08-01 00:40:00|93.92|91.12|93.88|91.08|93.96|91.16|93.8|91|0
1690850700000|2023-08-01 00:45:00|93.8|91|93.39|90.59|93.84|91.04|93.39|90.59|0
1690851000000|2023-08-01 00:50:00|93.35|90.55|92.91|90.11|93.39|90.59|92.83|90.03|0
1690851300000|2023-08-01 00:55:00|92.99|90.19|92.83|90.03|93.07|90.27|92.83|90.03|0
1690851600000|2023-08-01 01:00:00|92.74|89.94|92.9|90.1|92.99|90.19|92.74|89.94|0
1690851900000|2023-08-01 01:05:00|92.98|90.18|92.9|90.1|93.15|90.35|92.86|90.06|0
1690852200000|2023-08-01 01:10:00|92.98|90.18|93.06|90.26|93.14|90.34|92.98|90.18|0
1690852500000|2023-08-01 01:15:00|92.98|90.18|92.58|89.78|93.06|90.26|92.58|89.78|0
1690852800000|2023-08-01 01:20:00|92.5|89.7|92.82|90.02|92.82|90.02|92.5|89.7|0
1690853100000|2023-08-01 01:25:00|92.74|89.94|92.57|89.77|92.98|90.18|92.49|89.69|0
1690853400000|2023-08-01 01:30:00|92.65|89.85|92.65|89.85|92.81|90.01|92.33|89.53|0
1690853700000|2023-08-01 01:35:00|92.61|89.81|92.73|89.93|92.97|90.17|92.61|89.81|0
1690854000000|2023-08-01 01:40:00|92.65|89.85|92.49|89.69|92.81|90.01|92.41|89.61|0
1690854300000|2023-08-01 01:45:00|92.53|89.73|92.49|89.69|92.89|90.09|92.41|89.61|0
1690854600000|2023-08-01 01:50:00|92.48|89.68|92.44|89.64|92.65|89.85|92.4|89.6|0
1690854900000|2023-08-01 01:55:00|92.4|89.6|92.24|89.44|92.48|89.68|91.84|89.04|0
1690855200000|2023-08-01 02:00:00|92.16|89.36|92.4|89.6|92.56|89.76|92.16|89.36|0
1690855500000|2023-08-01 02:05:00|92.48|89.68|92.64|89.84|92.64|89.84|92.4|89.6|0
1690855800000|2023-08-01 02:10:00|92.72|89.92|92.8|90|92.96|90.16|92.64|89.84|0
1690856100000|2023-08-01 02:15:00|92.88|90.08|92.63|89.83|92.88|90.08|92.63|89.83|0
1690856400000|2023-08-01 02:20:00|92.71|89.91|92.39|89.59|92.71|89.91|92.31|89.51|0
1690856700000|2023-08-01 02:25:00|92.31|89.51|92.39|89.59|92.47|89.67|92.31|89.51|0
1690857000000|2023-08-01 02:30:00|92.31|89.51|92.47|89.67|92.55|89.75|92.31|89.51|0
1690857300000|2023-08-01 02:35:00|92.43|89.63|92.55|89.75|92.55|89.75|92.31|89.51|0
1690857600000|2023-08-01 02:40:00|92.47|89.67|92.62|89.82|92.62|89.82|92.39|89.59|0
1690857900000|2023-08-01 02:45:00|92.54|89.74|92.86|90.06|92.95|90.15|92.54|89.74|0
1690858200000|2023-08-01 02:50:00|92.78|89.98|92.94|90.14|93.1|90.3|92.78|89.98|0
1690858500000|2023-08-01 02:55:00|93.02|90.22|93.02|90.22|93.1|90.3|92.94|90.14|0
1690858800000|2023-08-01 03:00:00|92.94|90.14|93.02|90.22|93.02|90.22|92.86|90.06|0
1690859100000|2023-08-01 03:05:00|92.94|90.14|92.78|89.98|92.94|90.14|92.78|89.98|0
1690859400000|2023-08-01 03:10:00|92.86|90.06|92.85|90.05|92.86|90.06|92.77|89.97|0
1690859700000|2023-08-01 03:15:00|92.93|90.13|92.85|90.05|92.93|90.13|92.85|90.05|0
1690860000000|2023-08-01 03:20:00|92.77|89.97|92.77|89.97|92.85|90.05|92.77|89.97|0
1690860300000|2023-08-01 03:25:00|92.85|90.05|93.09|90.29|93.09|90.29|92.85|90.05|0
1690860600000|2023-08-01 03:30:00|93.25|90.45|93.33|90.53|93.33|90.53|93.09|90.29|0
1690860900000|2023-08-01 03:35:00|93.41|90.61|93.33|90.53|93.41|90.61|93.25|90.45|0
1690861200000|2023-08-01 03:40:00|93.25|90.45|93.17|90.37|93.33|90.53|93.17|90.37|0
1690861500000|2023-08-01 03:45:00|93.25|90.45|93.08|90.28|93.25|90.45|93.08|90.28|0
1690861800000|2023-08-01 03:50:00|93.16|90.36|93|90.2|93.16|90.36|93|90.2|0
1690862100000|2023-08-01 03:55:00|93.08|90.28|93.16|90.36|93.16|90.36|93|90.2|0
1690862400000|2023-08-01 04:00:00|93.12|90.32|92.92|90.12|93.16|90.36|92.88|90.08|0
1690862700000|2023-08-01 04:05:00|93|90.2|93.08|90.28|93.08|90.28|93|90.2|0
1690863000000|2023-08-01 04:10:00|93.16|90.36|93.15|90.35|93.16|90.36|93.07|90.27|0
1690863300000|2023-08-01 04:15:00|93.2|90.4|93.23|90.43|93.23|90.43|93.07|90.27|0
1690863600000|2023-08-01 04:20:00|93.15|90.35|93.07|90.27|93.15|90.35|93.07|90.27|0
1690863900000|2023-08-01 04:25:00|93.15|90.35|92.99|90.19|93.15|90.35|92.99|90.19|0
1690864200000|2023-08-01 04:30:00|92.91|90.11|92.66|89.86|93.07|90.27|92.66|89.86|0
1690864500000|2023-08-01 04:35:00|92.74|89.94|92.82|90.02|92.82|90.02|92.66|89.86|0
1690864800000|2023-08-01 04:40:00|92.86|90.06|93.06|90.26|93.14|90.34|92.82|90.02|0
1690865100000|2023-08-01 04:45:00|92.98|90.18|93.06|90.26|93.06|90.26|92.98|90.18|0
1690865400000|2023-08-01 04:50:00|92.98|90.18|92.9|90.1|93.06|90.26|92.82|90.02|0
1690865700000|2023-08-01 04:55:00|92.98|90.18|93.06|90.26|93.06|90.26|92.9|90.1|0
1690866000000|2023-08-01 05:00:00|93.14|90.34|93.02|90.22|93.14|90.34|92.89|90.09|0
1690866300000|2023-08-01 05:05:00|93.05|90.25|93.29|90.49|93.29|90.49|92.89|90.09|0
1690866600000|2023-08-01 05:10:00|93.38|90.58|93.29|90.49|93.38|90.58|93.29|90.49|0
1690866900000|2023-08-01 05:15:00|93.37|90.57|93.53|90.73|93.53|90.73|93.29|90.49|0
1690867200000|2023-08-01 05:20:00|93.45|90.65|93.53|90.73|93.53|90.73|93.37|90.57|0
1690867500000|2023-08-01 05:25:00|93.49|90.69|93.37|90.57|93.53|90.73|93.29|90.49|0
1690867800000|2023-08-01 05:30:00|93.45|90.65|93.45|90.65|93.53|90.73|93.37|90.57|0
1690868100000|2023-08-01 05:35:00|93.53|90.73|93.53|90.73|93.53|90.73|93.44|90.64|0
1690868400000|2023-08-01 05:40:00|93.61|90.81|93.77|90.97|93.85|91.05|93.61|90.81|0
1690868700000|2023-08-01 05:45:00|93.81|91.01|93.76|90.96|93.81|91.01|93.68|90.88|0
1690869000000|2023-08-01 05:50:00|93.73|90.93|93.76|90.96|93.76|90.96|93.68|90.88|0
1690869300000|2023-08-01 05:55:00|93.68|90.88|93.52|90.72|93.68|90.88|93.52|90.72|0
1690869600000|2023-08-01 06:00:00|93.68|90.88|93.84|91.04|93.84|91.04|93.6|90.8|0
1690869900000|2023-08-01 06:05:00|93.48|91.08|93.72|91.32|93.96|91.56|93.48|91.08|0
1690870200000|2023-08-01 06:10:00|93.64|91.24|93.72|91.32|93.8|91.4|93.48|91.08|0
1690870500000|2023-08-01 06:15:00|93.64|91.24|93.8|91.4|93.88|91.48|93.56|91.16|0
1690870800000|2023-08-01 06:20:00|93.84|91.44|93.71|91.31|93.96|91.56|93.63|91.23|0
1690871100000|2023-08-01 06:25:00|93.76|91.36|93.87|91.47|93.87|91.47|93.63|91.23|0
1690871400000|2023-08-01 06:30:00|93.79|91.39|93.71|91.31|93.96|91.56|93.71|91.31|0
1690871700000|2023-08-01 06:35:00|93.63|91.23|93.95|91.55|93.95|91.55|93.63|91.23|0
1690872000000|2023-08-01 06:40:00|93.87|91.47|93.95|91.55|93.95|91.55|93.87|91.47|0
1690872300000|2023-08-01 06:45:00|93.87|91.47|94.15|91.75|94.19|91.79|93.87|91.47|0
1690872600000|2023-08-01 06:50:00|94.11|91.71|94.15|91.75|94.19|91.79|94.03|91.63|0
1690872900000|2023-08-01 06:55:00|94.19|91.79|94.27|91.87|94.43|92.03|94.11|91.71|0
1690873200000|2023-08-01 07:00:00|94.19|91.79|94.19|91.79|94.43|92.03|94.03|91.63|0
1690873500000|2023-08-01 07:05:00|94.11|91.71|95|92.6|95.09|92.69|94.1|91.7|0
1690873800000|2023-08-01 07:10:00|95.08|92.68|95.17|92.77|95.17|92.77|94.84|92.44|0
1690874100000|2023-08-01 07:15:00|95.08|92.68|95.25|92.85|95.25|92.85|94.92|92.52|0
1690874400000|2023-08-01 07:20:00|95.16|92.76|95|92.6|95.24|92.84|95|92.6|0
1690874700000|2023-08-01 07:25:00|94.92|92.52|95|92.6|95.08|92.68|94.59|92.19|0
1690875000000|2023-08-01 07:30:00|95.08|92.68|95.16|92.76|95.24|92.84|94.75|92.35|0
1690875300000|2023-08-01 07:35:00|95.08|92.68|94.91|92.51|95.08|92.68|94.75|92.35|0
1690875600000|2023-08-01 07:40:00|94.83|92.43|94.58|92.18|94.91|92.51|94.58|92.18|0
1690875900000|2023-08-01 07:45:00|94.5|92.1|94.99|92.59|95.07|92.67|94.5|92.1|0
1690876200000|2023-08-01 07:50:00|94.91|92.51|95.56|93.16|95.56|93.16|94.91|92.51|0
1690876500000|2023-08-01 07:55:00|95.64|93.24|95.64|93.24|96.06|93.66|95.56|93.16|0
1690876800000|2023-08-01 08:00:00|95.72|93.32|95.89|93.49|95.89|93.49|95.56|93.16|0
1690877100000|2023-08-01 08:05:00|95.81|93.41|96.38|93.98|96.47|94.07|95.8|93.4|0
1690877400000|2023-08-01 08:10:00|96.47|94.07|96.46|94.06|96.63|94.23|96.13|93.73|0
1690877700000|2023-08-01 08:15:00|96.63|94.23|96.79|94.39|96.96|94.56|96.42|94.02|0
1690878000000|2023-08-01 08:20:00|96.71|94.31|97.21|94.81|97.38|94.98|96.54|94.14|0
1690878300000|2023-08-01 08:25:00|97.29|94.89|97.42|95.02|97.46|95.06|96.96|94.56|0
1690878600000|2023-08-01 08:30:00|97.46|95.06|97.96|95.56|98.38|95.98|97.37|94.97|0
1690878900000|2023-08-01 08:35:00|97.88|95.48|96.91|94.51|97.96|95.56|96.87|94.47|0
1690879200000|2023-08-01 08:40:00|97.04|94.64|98.34|95.94|98.51|96.11|95.14|92.74|0
1690879500000|2023-08-01 08:45:00|98.42|96.02|99.01|96.61|99.26|96.86|98.42|96.02|0
1690879800000|2023-08-01 08:50:00|98.92|96.52|98.33|95.93|98.92|96.52|98|95.6|0
1690880100000|2023-08-01 08:55:00|98.25|95.85|98|95.6|98.33|95.93|97.66|95.26|0
1690880400000|2023-08-01 09:00:00|98.08|95.68|98.41|96.01|98.41|96.01|97.99|95.59|0
1690880700000|2023-08-01 09:05:00|98.33|95.93|98.41|96.01|98.58|96.18|97.99|95.59|0
1690881000000|2023-08-01 09:10:00|98.37|95.97|98.66|96.26|98.66|96.26|98.16|95.76|0
1690881300000|2023-08-01 09:15:00|98.75|96.35|98.91|96.51|99.08|96.68|98.66|96.26|0
1690881600000|2023-08-01 09:20:00|98.96|96.56|99.25|96.85|99.33|96.93|98.74|96.34|0
1690881900000|2023-08-01 09:25:00|99.16|96.76|99.16|96.76|99.42|97.02|99.08|96.68|0
1690882200000|2023-08-01 09:30:00|99.25|96.85|99.33|96.93|99.58|97.18|98.99|96.59|0
1690882500000|2023-08-01 09:35:00|99.41|97.01|99.33|96.93|99.41|97.01|98.99|96.59|0
1690882800000|2023-08-01 09:40:00|99.24|96.84|99.42|97.02|99.86|97.46|98.82|96.42|0
1690883100000|2023-08-01 09:45:00|99.34|96.94|99|96.6|99.34|96.94|98.83|96.43|0
1690883400000|2023-08-01 09:50:00|99.08|96.68|99.08|96.68|99.13|96.73|98.83|96.43|0
1690883700000|2023-08-01 09:55:00|99.17|96.77|98.32|95.92|99.33|96.93|98.24|95.84|0
1690884000000|2023-08-01 10:00:00|98.36|95.96|98.32|95.92|98.57|96.17|98.07|95.67|0
1690884300000|2023-08-01 10:05:00|98.4|96|98.23|95.83|98.4|96|98.02|95.62|0
1690884600000|2023-08-01 10:10:00|98.28|95.88|98.31|95.91|98.48|96.08|97.98|95.58|0
1690884900000|2023-08-01 10:15:00|98.23|95.83|98.31|95.91|98.31|95.91|98.15|95.75|0
1690885200000|2023-08-01 10:20:00|98.23|95.83|97.81|95.41|98.31|95.91|97.81|95.41|0
1690885500000|2023-08-01 10:25:00|97.72|95.32|97.97|95.57|97.97|95.57|97.64|95.24|0
1690885800000|2023-08-01 10:30:00|97.89|95.49|97.72|95.32|97.97|95.57|97.39|94.99|0
1690886100000|2023-08-01 10:35:00|97.64|95.24|97.47|95.07|97.64|95.24|97.38|94.98|0
1690886400000|2023-08-01 10:40:00|97.63|95.23|97.3|94.9|97.88|95.48|97.21|94.81|0
1690886700000|2023-08-01 10:45:00|97.38|94.98|97.21|94.81|97.46|95.06|97.21|94.81|0
1690887000000|2023-08-01 10:50:00|97.3|94.9|97.21|94.81|98.22|95.82|96.71|94.31|0
1690887300000|2023-08-01 10:55:00|97.54|95.14|97.29|94.89|97.7|95.3|97.29|94.89|0
1690887600000|2023-08-01 11:00:00|97.2|94.8|97.2|94.8|97.37|94.97|97.04|94.64|0
1690887900000|2023-08-01 11:05:00|97.16|94.76|97.37|94.97|97.53|95.13|97.16|94.76|0
1690888200000|2023-08-01 11:10:00|97.45|95.05|97.78|95.38|97.78|95.38|97.2|94.8|0
1690888500000|2023-08-01 11:15:00|97.82|95.42|98.03|95.63|98.03|95.63|97.7|95.3|0
1690888800000|2023-08-01 11:20:00|98.07|95.67|98.36|95.96|98.45|96.05|97.95|95.55|0
1690889100000|2023-08-01 11:25:00|98.41|96.01|98.78|96.38|98.86|96.46|98.28|95.88|0
1690889400000|2023-08-01 11:30:00|98.86|96.46|99.28|96.88|99.45|97.05|98.86|96.46|0
1690889700000|2023-08-01 11:35:00|99.37|96.97|99.28|96.88|99.53|97.13|99.2|96.8|0
1690890000000|2023-08-01 11:40:00|99.36|96.96|99.87|97.47|100.04|97.64|99.36|96.96|0
1690890300000|2023-08-01 11:45:00|99.79|97.39|99.19|96.79|99.79|97.39|99.02|96.62|0
1690890600000|2023-08-01 11:50:00|99.28|96.88|99.37|96.97|99.37|96.97|98.52|96.12|0
1690890900000|2023-08-01 11:55:00|99.42|97.02|99.62|97.22|99.71|97.31|99.42|97.02|0
1690891200000|2023-08-01 12:00:00|99.71|97.31|99.2|96.8|99.71|97.31|99.2|96.8|0
1690891500000|2023-08-01 12:05:00|99.28|96.88|99.96|97.56|100.13|97.73|99.2|96.8|0
1690891800000|2023-08-01 12:10:00|99.92|97.52|99.79|97.39|100.13|97.73|99.62|97.22|0
1690892100000|2023-08-01 12:15:00|99.87|97.47|99.45|97.05|99.96|97.56|99.28|96.88|0
1690892400000|2023-08-01 12:20:00|99.53|97.13|100.46|98.06|100.46|98.06|99.45|97.05|0
1690892700000|2023-08-01 12:25:00|100.38|97.98|101.14|98.74|101.23|98.83|100.25|97.85|0
1690893000000|2023-08-01 12:30:00|101.23|98.83|100.89|98.49|101.92|99.52|100.72|98.32|0
1690893300000|2023-08-01 12:35:00|100.97|98.57|101.22|98.82|101.69|99.29|100.13|97.73|0
1690893600000|2023-08-01 12:40:00|101.18|98.78|101.04|98.64|101.39|98.99|100.96|98.56|0
1690893900000|2023-08-01 12:45:00|100.96|98.56|101.6|99.2|101.6|99.2|100.87|98.47|0
1690894200000|2023-08-01 12:50:00|101.64|99.24|101.47|99.07|102.16|99.76|101.47|99.07|0
1690894500000|2023-08-01 12:55:00|101.55|99.15|101.12|98.72|101.55|99.15|101.04|98.64|0
1690894800000|2023-08-01 13:00:00|101.3|98.9|100.87|98.47|101.72|99.32|100.87|98.47|0
1690895100000|2023-08-01 13:05:00|100.78|98.38|101.03|98.63|101.12|98.72|100.44|98.04|0
1690895400000|2023-08-01 13:10:00|101.12|98.72|100.01|97.61|101.21|98.81|99.92|97.52|0
1690895700000|2023-08-01 13:15:00|99.92|97.52|100.18|97.78|100.43|98.03|99.75|97.35|0
1690896000000|2023-08-01 13:20:00|100.14|97.74|99.92|97.52|100.43|98.03|99.84|97.44|0
1690896300000|2023-08-01 13:25:00|100.09|97.69|99.83|97.43|100.43|98.03|99.83|97.43|0
1690896600000|2023-08-01 13:30:00|99.58|97.18|98.65|96.25|100.34|97.94|98.57|96.17|0
1690896900000|2023-08-01 13:35:00|98.73|96.33|98.43|96.03|99.47|97.07|97.64|95.24|0
1690897200000|2023-08-01 13:40:00|98.69|96.29|99.02|96.62|99.06|96.66|98.27|95.87|0
1690897500000|2023-08-01 13:45:00|98.98|96.58|99.1|96.7|99.61|97.21|98.6|96.2|0
1690897800000|2023-08-01 13:50:00|99.02|96.62|98.51|96.11|99.27|96.87|98.43|96.03|0
1690898100000|2023-08-01 13:55:00|98.43|96.03|98.39|95.99|98.85|96.45|98.01|95.61|0
1690898400000|2023-08-01 14:00:00|98.22|95.82|97.94|95.54|98.89|96.49|97.09|94.69|0
1690898700000|2023-08-01 14:05:00|97.77|95.37|98.77|96.37|99.36|96.96|97.52|95.12|0
1690899000000|2023-08-01 14:10:00|98.94|96.54|101.39|98.99|101.65|99.25|98.77|96.37|0
1690899300000|2023-08-01 14:15:00|101.57|99.17|102.51|100.11|103.11|100.71|101.14|98.74|0
1690899600000|2023-08-01 14:20:00|102.68|100.28|102.16|99.76|102.94|100.54|101.91|99.51|0
1690899900000|2023-08-01 14:25:00|102.25|99.85|101.9|99.5|102.68|100.28|101.65|99.25|0
1690900200000|2023-08-01 14:30:00|101.99|99.59|101.3|98.9|102.25|99.85|100.62|98.22|0
1690900500000|2023-08-01 14:35:00|101.47|99.07|100.62|98.22|101.47|99.07|100.28|97.88|0
1690900800000|2023-08-01 14:40:00|100.53|98.13|101.04|98.64|101.3|98.9|99.6|97.2|0
1690901100000|2023-08-01 14:45:00|101.13|98.73|99.94|97.54|101.21|98.81|99.85|97.45|0
1690901400000|2023-08-01 14:50:00|100.02|97.62|99.93|97.53|100.44|98.04|99.34|96.94|0
1690901700000|2023-08-01 14:55:00|100.02|97.62|100.52|98.12|100.95|98.55|99.51|97.11|0
1690902000000|2023-08-01 15:00:00|100.27|97.87|101.03|98.63|101.29|98.89|99.93|97.53|0
1690902300000|2023-08-01 15:05:00|100.86|98.46|100.69|98.29|101.37|98.97|100.35|97.95|0
1690902600000|2023-08-01 15:10:00|100.61|98.21|101.54|99.14|101.54|99.14|100.27|97.87|0
1690902900000|2023-08-01 15:15:00|101.46|99.06|101.37|98.97|102.05|99.65|100.94|98.54|0
1690903200000|2023-08-01 15:20:00|101.45|99.05|101.97|99.57|102.23|99.83|101.45|99.05|0
1690903500000|2023-08-01 15:25:00|102.05|99.65|100.68|98.28|102.14|99.74|100.26|97.86|0
1690903800000|2023-08-01 15:30:00|100.6|98.2|101.28|98.88|101.79|99.39|100.43|98.03|0
1690904100000|2023-08-01 15:35:00|101.19|98.79|100.85|98.45|101.62|99.22|100.76|98.36|0
1690904400000|2023-08-01 15:40:00|100.93|98.53|101.96|99.56|102.04|99.64|100.93|98.53|0
1690904700000|2023-08-01 15:45:00|102.04|99.64|101.61|99.21|102.22|99.82|101.61|99.21|0
1690905000000|2023-08-01 15:50:00|101.7|99.3|101.1|98.7|101.78|99.38|101.1|98.7|0
1690905300000|2023-08-01 15:55:00|101.18|98.78|101.01|98.61|101.52|99.12|100.67|98.27|0
1690905600000|2023-08-01 16:00:00|100.93|98.53|101.61|99.21|101.69|99.29|100.76|98.36|0
1690905900000|2023-08-01 16:05:00|101.57|99.17|101.26|98.86|101.86|99.46|101.18|98.78|0
1690906200000|2023-08-01 16:10:00|101.18|98.78|100.84|98.44|101.35|98.95|100.67|98.27|0
1690906500000|2023-08-01 16:15:00|100.75|98.35|101.6|99.2|101.6|99.2|100.58|98.18|0
1690906800000|2023-08-01 16:20:00|101.52|99.12|102.11|99.71|102.37|99.97|101.52|99.12|0
1690907100000|2023-08-01 16:25:00|102.03|99.63|102.28|99.88|102.63|100.23|101.77|99.37|0
1690907400000|2023-08-01 16:30:00|102.37|99.97|101.77|99.37|103.23|100.83|101.51|99.11|0
1690907700000|2023-08-01 16:35:00|101.85|99.45|101.77|99.37|101.94|99.54|101.51|99.11|0
1690908000000|2023-08-01 16:40:00|101.68|99.28|101.16|98.76|101.76|99.36|100.99|98.59|0
1690908300000|2023-08-01 16:45:00|101.08|98.68|101.42|99.02|101.5|99.1|100.99|98.59|0
1690908600000|2023-08-01 16:50:00|101.33|98.93|100.99|98.59|101.76|99.36|100.91|98.51|0
1690908900000|2023-08-01 16:55:00|101.08|98.68|100.39|97.99|101.16|98.76|100.31|97.91|0
1690909200000|2023-08-01 17:00:00|100.14|97.74|100.1|97.7|100.39|97.99|99.8|97.4|0
1690909500000|2023-08-01 17:05:00|100.14|97.74|100.56|98.16|100.56|98.16|99.88|97.48|0
1690909800000|2023-08-01 17:10:00|100.64|98.24|100.47|98.07|100.81|98.41|100.47|98.07|0
1690910100000|2023-08-01 17:15:00|100.56|98.16|100.73|98.33|100.9|98.5|100.13|97.73|0
1690910400000|2023-08-01 17:20:00|100.72|98.32|100.13|97.73|100.72|98.32|100.04|97.64|0
1690910700000|2023-08-01 17:25:00|100.21|97.81|100.38|97.98|100.47|98.07|100.13|97.73|0
1690911000000|2023-08-01 17:30:00|100.3|97.9|100.63|98.23|101.15|98.75|100.3|97.9|0
1690911300000|2023-08-01 17:35:00|100.55|98.15|101.49|99.09|101.57|99.17|100.55|98.15|0
1690911600000|2023-08-01 17:40:00|101.57|99.17|100.8|98.4|101.57|99.17|100.8|98.4|0
1690911900000|2023-08-01 17:45:00|100.72|98.32|100.71|98.31|101.06|98.66|100.71|98.31|0
1690912200000|2023-08-01 17:50:00|100.8|98.4|100.29|97.89|100.8|98.4|100.2|97.8|0
1690912500000|2023-08-01 17:55:00|100.37|97.97|99.95|97.55|100.46|98.06|99.86|97.46|0
1690912800000|2023-08-01 18:00:00|99.86|97.46|99.27|96.87|99.95|97.55|99.27|96.87|0
1690913100000|2023-08-01 18:05:00|99.18|96.78|99.44|97.04|99.94|97.54|99.1|96.7|0
1690913400000|2023-08-01 18:10:00|99.35|96.95|99.43|97.03|99.86|97.46|99.27|96.87|0
1690913700000|2023-08-01 18:15:00|99.52|97.12|98.42|96.02|99.52|97.12|98.17|95.77|0
1690914000000|2023-08-01 18:20:00|98.34|95.94|98.93|96.53|99.09|96.69|98.34|95.94|0
1690914300000|2023-08-01 18:25:00|98.84|96.44|99.51|97.11|99.94|97.54|98.59|96.19|0
1690914600000|2023-08-01 18:30:00|99.43|97.03|99.43|97.03|99.68|97.28|99.17|96.77|0
1690914900000|2023-08-01 18:35:00|99.34|96.94|98.75|96.35|99.34|96.94|98.58|96.18|0
1690915200000|2023-08-01 18:40:00|98.8|96.4|99.17|96.77|99.25|96.85|98.75|96.35|0
1690915500000|2023-08-01 18:45:00|99.09|96.69|98.58|96.18|99.34|96.94|98.5|96.1|0
1690915800000|2023-08-01 18:50:00|98.66|96.26|99.08|96.68|99.25|96.85|98.5|96.1|0
1690916100000|2023-08-01 18:55:00|99.17|96.77|99|96.6|99.67|97.27|98.83|96.43|0
1690916400000|2023-08-01 19:00:00|98.91|96.51|98.74|96.34|99|96.6|98.66|96.26|0
1690916700000|2023-08-01 19:05:00|98.66|96.26|98.24|95.84|98.83|96.43|98.2|95.8|0
1690917000000|2023-08-01 19:10:00|98.32|95.92|97.62|95.22|98.66|96.26|97.2|94.8|0
1690917300000|2023-08-01 19:15:00|97.54|95.14|97.87|95.47|97.87|95.47|97.29|94.89|0
1690917600000|2023-08-01 19:20:00|97.79|95.39|98.12|95.72|98.12|95.72|97.53|95.13|0
1690917900000|2023-08-01 19:25:00|98.03|95.63|98.12|95.72|98.62|96.22|97.95|95.55|0
1690918200000|2023-08-01 19:30:00|98.2|95.8|97.7|95.3|98.2|95.8|97.61|95.21|0
1690918500000|2023-08-01 19:35:00|97.78|95.38|98.62|96.22|98.79|96.39|97.7|95.3|0
1690918800000|2023-08-01 19:40:00|98.53|96.13|99.37|96.97|99.71|97.31|98.53|96.13|0
1690919100000|2023-08-01 19:45:00|99.46|97.06|98.19|95.79|99.63|97.23|98.19|95.79|0
1690919400000|2023-08-01 19:50:00|97.94|95.54|97.6|95.2|98.19|95.79|97.35|94.95|0
1690919700000|2023-08-01 19:55:00|98.11|95.71|98.86|96.46|99.03|96.63|98.11|95.71|0
1690920000000|2023-08-01 20:00:00|98.95|96.55|99.54|97.14|99.54|97.14|98.95|96.55|0
1690920300000|2023-08-01 20:05:00|99.71|97.31|99.53|97.13|99.71|97.31|99.37|96.97|0
1690920600000|2023-08-01 20:10:00|99.62|97.22|99.62|97.22|99.96|97.56|99.45|97.05|0
1690920900000|2023-08-01 20:15:00|99.73|96.93|99.39|96.59|99.9|97.1|99.14|96.34|0
1690921200000|2023-08-01 20:20:00|99.48|96.68|99.31|96.51|99.73|96.93|99.31|96.51|0
1690921500000|2023-08-01 20:25:00|99.39|96.59|98.97|96.17|99.39|96.59|98.88|96.08|0
1690921800000|2023-08-01 20:30:00|99.05|96.25|99.13|96.33|99.22|96.42|99.05|96.25|0
1690922100000|2023-08-01 20:35:00|99.05|96.25|99.05|96.25|99.05|96.25|99.05|96.25|0
1690922400000|2023-08-01 20:40:00|99.13|96.33|98.96|96.16|99.13|96.33|98.96|96.16|0
1690922700000|2023-08-01 20:45:00|99.04|96.24|99.46|96.66|99.46|96.66|98.96|96.16|0
1690923000000|2023-08-01 20:50:00|99.38|96.58|99.04|96.24|99.38|96.58|99.04|96.24|0
1690923300000|2023-08-01 20:55:00|99.12|96.32|99.84|97.04|99.93|97.13|99.12|96.32|0
1690923600000|2023-08-01 21:00:00|99.73|96.93|99.75|96.95|99.75|96.95|99.68|96.88|0
1690923900000|2023-08-01 21:05:00|99.8|97|99.94|97.14|99.97|97.17|99.75|96.95|0
1690924200000|2023-08-01 21:10:00|99.93|97.13|100.37|97.57|101.69|98.89|99.93|97.13|0
1690924500000|2023-08-01 21:15:00|100.43|97.63|102.67|99.87|103.06|100.26|100.32|97.52|0
1690924800000|2023-08-01 21:20:00|102.84|100.04|101.46|98.66|103.08|100.28|101.46|98.66|0
1690925100000|2023-08-01 21:25:00|101.88|99.08|101.57|98.77|101.88|99.08|101.2|98.4|0
1690925400000|2023-08-01 21:30:00|101.5|98.7|101.94|99.14|102.05|99.25|101.43|98.63|0
1690925700000|2023-08-01 21:35:00|101.98|99.18|103.15|100.35|103.15|100.35|101.98|99.18|0
1690926000000|2023-08-01 21:40:00|103.12|100.32|103.29|100.49|104.04|101.24|103.03|100.23|0
1690926300000|2023-08-01 21:45:00|103.38|100.58|103.15|100.35|103.4|100.6|102.89|100.09|0
1690926600000|2023-08-01 21:50:00|103.11|100.31|103.14|100.34|103.27|100.47|103.04|100.24|0
1690926900000|2023-08-01 21:55:00|103.18|100.38|103.24|100.44|103.28|100.48|103.08|100.28|0
1690927200000|2023-08-01 22:00:00|106.25|103.45|105.58|102.78|109.08|106.28|105.23|102.43|0
1690927500000|2023-08-01 22:05:00|105.81|103.01|106.11|103.31|106.29|103.49|105.05|102.25|0
1690927800000|2023-08-01 22:10:00|106.2|103.4|106.64|103.84|107.17|104.37|105.93|103.13|0
1690928100000|2023-08-01 22:15:00|106.86|104.06|105.75|102.95|107|104.2|105.31|102.51|0
1690928400000|2023-08-01 22:20:00|105.66|102.86|105.48|102.68|105.84|103.04|105.13|102.33|0
1690928700000|2023-08-01 22:25:00|105.57|102.77|104.51|101.71|105.57|102.77|104.25|101.45|0
1690929000000|2023-08-01 22:30:00|104.43|101.63|104.42|101.62|104.69|101.89|104.07|101.27|0
1690929300000|2023-08-01 22:35:00|104.51|101.71|104.91|102.11|105.04|102.24|104.51|101.71|0
1690929600000|2023-08-01 22:40:00|104.86|102.06|104.51|101.71|104.86|102.06|104.51|101.71|0
1690929900000|2023-08-01 22:45:00|104.59|101.79|105.21|102.41|105.21|102.41|104.51|101.71|0
1690930200000|2023-08-01 22:50:00|105.03|102.23|104.68|101.88|105.12|102.32|104.42|101.62|0
1690930500000|2023-08-01 22:55:00|104.77|101.97|104.28|101.48|104.77|101.97|104.24|101.44|0
1690930800000|2023-08-01 23:00:00|104.33|101.53|104.76|101.96|104.76|101.96|103.98|101.18|0
1690931100000|2023-08-01 23:05:00|104.72|101.92|104.72|101.92|104.85|102.05|104.5|101.7|0
1690931400000|2023-08-01 23:10:00|104.76|101.96|104.72|101.92|104.76|101.96|104.58|101.78|0
1690931700000|2023-08-01 23:15:00|104.67|101.87|104.93|102.13|105.11|102.31|104.67|101.87|0
1690932000000|2023-08-01 23:20:00|104.89|102.09|105.11|102.31|105.28|102.48|104.84|102.04|0
1690932300000|2023-08-01 23:25:00|105.06|102.26|105.1|102.3|105.11|102.31|104.84|102.04|0
1690932600000|2023-08-01 23:30:00|105.02|102.22|105.1|102.3|105.19|102.39|105.01|102.21|0
1690932900000|2023-08-01 23:35:00|105.19|102.39|105.36|102.56|105.54|102.74|105.19|102.39|0
1690933200000|2023-08-01 23:40:00|105.28|102.48|105.01|102.21|105.28|102.48|104.92|102.12|0
1690933500000|2023-08-01 23:45:00|104.92|102.12|104.92|102.12|105.1|102.3|104.74|101.94|0
1690933800000|2023-08-01 23:50:00|104.83|102.03|104.65|101.85|105.1|102.3|104.57|101.77|0
1690934100000|2023-08-01 23:55:00|104.74|101.94|104.48|101.68|104.74|101.94|104.39|101.59|0
1690934400000|2023-08-02 00:00:00|104.57|101.77|104.65|101.85|105.27|102.47|104.3|101.5|0
1690934700000|2023-08-02 00:05:00|104.7|101.9|105.62|102.82|105.75|102.95|104.56|101.76|0
1690935000000|2023-08-02 00:10:00|105.53|102.73|105.53|102.73|106.06|103.26|105.44|102.64|0
1690935300000|2023-08-02 00:15:00|105.62|102.82|102.14|99.34|105.62|102.82|101.96|99.16|0
1690935600000|2023-08-02 00:20:00|102.05|99.25|101.96|99.16|102.14|99.34|101.79|98.99|0
1690935900000|2023-08-02 00:25:00|102.01|99.21|105.1|102.3|105.32|102.52|101.96|99.16|0
1690936200000|2023-08-02 00:30:00|105.19|102.39|105.32|102.52|105.4|102.6|103.71|100.91|0
1690936500000|2023-08-02 00:35:00|105.4|102.6|105.49|102.69|105.49|102.69|105.27|102.47|0
1690936800000|2023-08-02 00:40:00|105.58|102.78|105.4|102.6|105.66|102.86|105.22|102.42|0
1690937100000|2023-08-02 00:45:00|105.57|102.77|105.05|102.25|105.75|102.95|105.05|102.25|0
1690937400000|2023-08-02 00:50:00|105.09|102.29|104.35|101.55|105.13|102.33|104.26|101.46|0
1690937700000|2023-08-02 00:55:00|104.3|101.5|104.61|101.81|104.69|101.89|104.17|101.37|0
1690938000000|2023-08-02 01:00:00|104.52|101.72|104.52|101.72|104.69|101.89|104.26|101.46|0
1690938300000|2023-08-02 01:05:00|104.56|101.76|104.6|101.8|104.78|101.98|104.51|101.71|0
1690938600000|2023-08-02 01:10:00|104.56|101.76|103.47|100.67|104.56|101.76|103.47|100.67|0
1690938900000|2023-08-02 01:15:00|103.38|100.58|103.04|100.24|103.47|100.67|103.04|100.24|0
1690939200000|2023-08-02 01:20:00|103.12|100.32|103.21|100.41|103.29|100.49|103.04|100.24|0
1690939500000|2023-08-02 01:25:00|103.29|100.49|103.55|100.75|103.55|100.75|103.21|100.41|0
1690939800000|2023-08-02 01:30:00|103.64|100.84|103.46|100.66|103.81|101.01|103.38|100.58|0
1690940100000|2023-08-02 01:35:00|103.55|100.75|103.11|100.31|103.63|100.83|103.11|100.31|0
1690940400000|2023-08-02 01:40:00|103.2|100.4|103.46|100.66|103.54|100.74|103.2|100.4|0
1690940700000|2023-08-02 01:45:00|103.37|100.57|103.46|100.66|103.68|100.88|103.28|100.48|0
1690941000000|2023-08-02 01:50:00|103.41|100.61|103.28|100.48|103.46|100.66|103.11|100.31|0
1690941300000|2023-08-02 01:55:00|103.37|100.57|103.8|101|103.8|101|103.37|100.57|0
1690941600000|2023-08-02 02:00:00|103.71|100.91|104.41|101.61|104.41|101.61|103.62|100.82|0
1690941900000|2023-08-02 02:05:00|104.49|101.69|104.32|101.52|104.67|101.87|104.23|101.43|0
1690942200000|2023-08-02 02:10:00|104.23|101.43|105.19|102.39|105.28|102.48|104.23|101.43|0
1690942500000|2023-08-02 02:15:00|105.28|102.48|105.71|102.91|105.89|103.09|105.1|102.3|0
1690942800000|2023-08-02 02:20:00|105.62|102.82|105.54|102.74|105.71|102.91|105.27|102.47|0
1690943100000|2023-08-02 02:25:00|105.45|102.65|105.89|103.09|105.89|103.09|105.45|102.65|0
1690943400000|2023-08-02 02:30:00|105.8|103|106.41|103.61|106.68|103.88|105.75|102.95|0
1690943700000|2023-08-02 02:35:00|106.5|103.7|106.94|104.14|107.12|104.32|106.41|103.61|0
1690944000000|2023-08-02 02:40:00|107.03|104.23|106.76|103.96|107.03|104.23|106.68|103.88|0
1690944300000|2023-08-02 02:45:00|106.67|103.87|107.65|104.85|107.83|105.03|106.67|103.87|0
1690944600000|2023-08-02 02:50:00|107.74|104.94|107.56|104.76|107.74|104.94|107.47|104.67|0
1690944900000|2023-08-02 02:55:00|107.52|104.72|107.47|104.67|107.56|104.76|107.38|104.58|0
1690945200000|2023-08-02 03:00:00|107.56|104.76|107.11|104.31|107.56|104.76|106.84|104.04|0
1690945500000|2023-08-02 03:05:00|107.02|104.22|106.93|104.13|107.11|104.31|106.93|104.13|0
1690945800000|2023-08-02 03:10:00|106.98|104.18|107.46|104.66|107.73|104.93|106.93|104.13|0
1690946100000|2023-08-02 03:15:00|107.55|104.75|107.55|104.75|107.91|105.11|107.46|104.66|0
1690946400000|2023-08-02 03:20:00|107.46|104.66|107.19|104.39|107.55|104.75|107.19|104.39|0
1690946700000|2023-08-02 03:25:00|107.28|104.48|107.28|104.48|107.37|104.57|107.1|104.3|0
1690947000000|2023-08-02 03:30:00|107.37|104.57|107.28|104.48|107.54|104.74|107.28|104.48|0
1690947300000|2023-08-02 03:35:00|107.36|104.56|107.45|104.65|107.45|104.65|107.19|104.39|0
1690947600000|2023-08-02 03:40:00|107.36|104.56|107.45|104.65|107.45|104.65|107.27|104.47|0
1690947900000|2023-08-02 03:45:00|107.54|104.74|107.63|104.83|107.9|105.1|107.54|104.74|0
1690948200000|2023-08-02 03:50:00|107.45|104.65|107.36|104.56|107.54|104.74|107.27|104.47|0
1690948500000|2023-08-02 03:55:00|107.4|104.6|107.53|104.73|107.53|104.73|107.36|104.56|0
1690948800000|2023-08-02 04:00:00|107.44|104.64|107.62|104.82|107.8|105|107.44|104.64|0
1690949100000|2023-08-02 04:05:00|107.53|104.73|107.62|104.82|107.71|104.91|107.44|104.64|0
1690949400000|2023-08-02 04:10:00|107.71|104.91|107.57|104.77|107.71|104.91|107.53|104.73|0
1690949700000|2023-08-02 04:15:00|107.62|104.82|107.79|104.99|107.79|104.99|107.53|104.73|0
1690950000000|2023-08-02 04:20:00|107.7|104.9|107.79|104.99|107.79|104.99|107.61|104.81|0
1690950300000|2023-08-02 04:25:00|107.7|104.9|107.52|104.72|107.7|104.9|107.34|104.54|0
1690950600000|2023-08-02 04:30:00|107.61|104.81|107.61|104.81|107.66|104.86|107.52|104.72|0
1690950900000|2023-08-02 04:35:00|107.7|104.9|107.52|104.72|108.05|105.25|107.25|104.45|0
1690951200000|2023-08-02 04:40:00|107.61|104.81|107.96|105.16|107.96|105.16|107.61|104.81|0
1690951500000|2023-08-02 04:45:00|108.05|105.25|108.41|105.61|108.5|105.7|107.35|104.55|0
1690951800000|2023-08-02 04:50:00|108.36|105.56|108.18|105.38|108.59|105.79|108.05|105.25|0
1690952100000|2023-08-02 04:55:00|108.23|105.43|108.4|105.6|108.49|105.69|108.05|105.25|0
1690952400000|2023-08-02 05:00:00|108.49|105.69|108.49|105.69|108.58|105.78|108.13|105.33|0
1690952700000|2023-08-02 05:05:00|108.58|105.78|108.58|105.78|108.76|105.96|108.22|105.42|0
1690953000000|2023-08-02 05:10:00|108.49|105.69|108.31|105.51|108.49|105.69|108.22|105.42|0
1690953300000|2023-08-02 05:15:00|108.35|105.55|108.22|105.42|108.49|105.69|107.77|104.97|0
1690953600000|2023-08-02 05:20:00|108.13|105.33|108.12|105.32|108.39|105.59|108.04|105.24|0
1690953900000|2023-08-02 05:25:00|108.04|105.24|107.5|104.7|108.04|105.24|107.5|104.7|0
1690954200000|2023-08-02 05:30:00|107.59|104.79|107.85|105.05|107.94|105.14|107.5|104.7|0
1690954500000|2023-08-02 05:35:00|107.76|104.96|107.14|104.34|107.85|105.05|107.14|104.34|0
1690954800000|2023-08-02 05:40:00|107.23|104.43|107.85|105.05|107.94|105.14|106.7|103.9|0
1690955100000|2023-08-02 05:45:00|107.76|104.96|108.38|105.58|108.38|105.58|107.76|104.96|0
1690955400000|2023-08-02 05:50:00|108.29|105.49|107.93|105.13|108.29|105.49|107.85|105.05|0
1690955700000|2023-08-02 05:55:00|107.89|105.09|107.84|105.04|108.2|105.4|107.84|105.04|0
1690956000000|2023-08-02 06:00:00|107.93|105.13|108.38|105.58|108.56|105.76|107.75|104.95|0
1690956300000|2023-08-02 06:05:00|108.09|105.69|108.35|105.95|108.44|106.04|107.91|105.51|0
1690956600000|2023-08-02 06:10:00|108.26|105.86|108.26|105.86|108.53|106.13|108.09|105.69|0
1690956900000|2023-08-02 06:15:00|108.17|105.77|108.26|105.86|108.53|106.13|108.17|105.77|0
1690957200000|2023-08-02 06:20:00|108.35|105.95|108.71|106.31|108.71|106.31|108.35|105.95|0
1690957500000|2023-08-02 06:25:00|108.62|106.22|108.71|106.31|108.8|106.4|108.44|106.04|0
1690957800000|2023-08-02 06:30:00|108.66|106.26|110.12|107.72|110.12|107.72|108.39|105.99|0
1690958100000|2023-08-02 06:35:00|110.03|107.63|109.98|107.58|110.3|107.9|109.58|107.18|0
1690958400000|2023-08-02 06:40:00|110.03|107.63|112.41|110.01|112.41|110.01|109.85|107.45|0
1690958700000|2023-08-02 06:45:00|112.32|109.92|112.5|110.1|112.5|110.1|112.04|109.64|0
1690959000000|2023-08-02 06:50:00|112.59|110.19|112.49|110.09|112.77|110.37|112.4|110|0
1690959300000|2023-08-02 06:55:00|112.31|109.91|112.49|110.09|112.86|110.46|112.31|109.91|0
1690959600000|2023-08-02 07:00:00|112.4|110|113.49|111.09|113.58|111.18|112.4|110|0
1690959900000|2023-08-02 07:05:00|113.4|111|112.67|110.27|113.4|111|112.36|109.96|0
1690960200000|2023-08-02 07:10:00|112.76|110.36|112.49|110.09|113.44|111.04|112.49|110.09|0
1690960500000|2023-08-02 07:15:00|112.58|110.18|112.76|110.36|113.03|110.63|111.85|109.45|0
1690960800000|2023-08-02 07:20:00|112.85|110.45|113.08|110.68|113.12|110.72|112.12|109.72|0
1690961100000|2023-08-02 07:25:00|113.03|110.63|113.3|110.9|113.57|111.17|112.94|110.54|0
1690961400000|2023-08-02 07:30:00|113.39|110.99|113.21|110.81|113.39|110.99|112.75|110.35|0
1690961700000|2023-08-02 07:35:00|113.11|110.71|112.93|110.53|113.11|110.71|112.39|109.99|0
1690962000000|2023-08-02 07:40:00|112.84|110.44|113.57|111.17|113.57|111.17|112.84|110.44|0
1690962300000|2023-08-02 07:45:00|113.48|111.08|113.57|111.17|113.57|111.17|113.2|110.8|0
1690962600000|2023-08-02 07:50:00|113.47|111.07|117.17|114.77|117.17|114.77|113.47|111.07|0
1690962900000|2023-08-02 07:55:00|116.98|114.58|117.54|115.14|117.64|115.24|116.7|114.3|0
1690963200000|2023-08-02 08:00:00|117.64|115.24|118.21|115.81|118.63|116.23|115.15|112.75|0
1690963500000|2023-08-02 08:05:00|118.25|115.85|118.44|116.04|118.44|116.04|117.69|115.29|0
1690963800000|2023-08-02 08:10:00|118.53|116.13|118.72|116.32|118.91|116.51|118.25|115.85|0
1690964100000|2023-08-02 08:15:00|118.63|116.23|120.53|118.13|120.53|118.13|118.44|116.04|0
1690964400000|2023-08-02 08:20:00|120.43|118.03|119.57|117.17|120.43|118.03|119.38|116.98|0
1690964700000|2023-08-02 08:25:00|119.48|117.08|119|116.6|119.57|117.17|118.91|116.51|0
1690965000000|2023-08-02 08:30:00|118.91|116.51|119.95|117.55|119.95|117.55|118.91|116.51|0
1690965300000|2023-08-02 08:35:00|119.85|117.45|119.95|117.55|119.95|117.55|119.57|117.17|0
1690965600000|2023-08-02 08:40:00|119.85|117.45|119.71|117.31|119.95|117.55|119.38|116.98|0
1690965900000|2023-08-02 08:45:00|119.66|117.26|119.66|117.26|119.95|117.55|119.09|116.69|0
1690966200000|2023-08-02 08:50:00|119.61|117.21|118.71|116.31|119.66|117.26|118.66|116.26|0
1690966500000|2023-08-02 08:55:00|118.61|116.21|116.91|114.51|118.71|116.31|116.82|114.42|0
1690966800000|2023-08-02 09:00:00|116.82|114.42|117.85|115.45|118.42|116.02|116.82|114.42|0
1690967100000|2023-08-02 09:05:00|117.95|115.55|116.26|113.86|117.95|115.55|116.16|113.76|0
1690967400000|2023-08-02 09:10:00|116.16|113.76|116.07|113.67|116.81|114.41|115.98|113.58|0
1690967700000|2023-08-02 09:15:00|115.97|113.57|115.09|112.69|116.16|113.76|115.04|112.64|0
1690968000000|2023-08-02 09:20:00|115.04|112.64|115.13|112.73|115.5|113.1|114.76|112.36|0
1690968300000|2023-08-02 09:25:00|115.04|112.64|116.15|113.75|116.25|113.85|115.04|112.64|0
1690968600000|2023-08-02 09:30:00|116.06|113.66|116.62|114.22|116.99|114.59|116.06|113.66|0
1690968900000|2023-08-02 09:35:00|116.57|114.17|116.52|114.12|116.8|114.4|116.24|113.84|0
1690969200000|2023-08-02 09:40:00|116.43|114.03|116.33|113.93|116.52|114.12|116.06|113.66|0
1690969500000|2023-08-02 09:45:00|116.24|113.84|115.4|113|116.24|113.84|115.31|112.91|0
1690969800000|2023-08-02 09:50:00|115.49|113.09|115.68|113.28|115.96|113.56|115.49|113.09|0
1690970100000|2023-08-02 09:55:00|115.58|113.18|115.3|112.9|115.77|113.37|114.84|112.44|0
1690970400000|2023-08-02 10:00:00|115.4|113|114.56|112.16|115.49|113.09|114.47|112.07|0
1690970700000|2023-08-02 10:05:00|114.47|112.07|114.38|111.98|114.84|112.44|114.1|111.7|0
1690971000000|2023-08-02 10:10:00|114.28|111.88|114.1|111.7|114.47|112.07|114.01|111.61|0
1690971300000|2023-08-02 10:15:00|114.19|111.79|114.28|111.88|114.74|112.34|114.19|111.79|0
1690971600000|2023-08-02 10:20:00|114.19|111.79|115.02|112.62|115.11|112.71|114.19|111.79|0
1690971900000|2023-08-02 10:25:00|114.92|112.52|114.28|111.88|115.11|112.71|114|111.6|0
1690972200000|2023-08-02 10:30:00|114.37|111.97|113.54|111.14|114.83|112.43|113.45|111.05|0
1690972500000|2023-08-02 10:35:00|113.45|111.05|112.08|109.68|113.45|111.05|111.9|109.5|0
1690972800000|2023-08-02 10:40:00|112.17|109.77|108.67|106.27|113.99|111.59|108.49|106.09|0
1690973100000|2023-08-02 10:45:00|108.58|106.18|108.58|106.18|109.12|106.72|108.31|105.91|0
1690973400000|2023-08-02 10:50:00|108.49|106.09|108.58|106.18|108.67|106.27|108.13|105.73|0
1690973700000|2023-08-02 10:55:00|108.67|106.27|107.86|105.46|108.94|106.54|107.86|105.46|0
1690974000000|2023-08-02 11:00:00|107.77|105.37|106.97|104.57|107.95|105.55|106.35|103.95|0
1690974300000|2023-08-02 11:05:00|106.88|104.48|107.59|105.19|107.59|105.19|106.43|104.03|0
1690974600000|2023-08-02 11:10:00|107.5|105.1|107.67|105.27|107.94|105.54|107.14|104.74|0
1690974900000|2023-08-02 11:15:00|107.76|105.36|108.03|105.63|108.21|105.81|107.76|105.36|0
1690975200000|2023-08-02 11:20:00|108.12|105.72|107.72|105.32|108.21|105.81|107.31|104.91|0
1690975500000|2023-08-02 11:25:00|107.76|105.36|107.67|105.27|108.03|105.63|107.31|104.91|0
1690975800000|2023-08-02 11:30:00|107.58|105.18|108.11|105.71|108.2|105.8|107.22|104.82|0
1690976100000|2023-08-02 11:35:00|108.02|105.62|107.49|105.09|108.02|105.62|107.4|105|0
1690976400000|2023-08-02 11:40:00|107.58|105.18|107.57|105.17|107.93|105.53|107.48|105.08|0
1690976700000|2023-08-02 11:45:00|107.48|105.08|108.38|105.98|108.56|106.16|107.48|105.08|0
1690977000000|2023-08-02 11:50:00|108.47|106.07|108.55|106.15|108.73|106.33|108.11|105.71|0
1690977300000|2023-08-02 11:55:00|108.46|106.06|108.28|105.88|108.55|106.15|107.93|105.53|0
1690977600000|2023-08-02 12:00:00|108.19|105.79|107.74|105.34|108.64|106.24|107.65|105.25|0
1690977900000|2023-08-02 12:05:00|107.65|105.25|107.74|105.34|108.28|105.88|107.39|104.99|0
1690978200000|2023-08-02 12:10:00|107.83|105.43|108.14|105.74|108.23|105.83|107.56|105.16|0
1690978500000|2023-08-02 12:15:00|108.59|106.19|109.17|106.77|109.17|106.77|108.1|105.7|0
1690978800000|2023-08-02 12:20:00|109.26|106.86|108.54|106.14|109.53|107.13|108.45|106.05|0
1690979100000|2023-08-02 12:25:00|108.63|106.23|109.35|106.95|109.62|107.22|108.63|106.23|0
1690979400000|2023-08-02 12:30:00|108.99|106.59|109.98|107.58|110.16|107.76|108.9|106.5|0
1690979700000|2023-08-02 12:35:00|110.07|107.67|110.89|108.49|110.89|108.49|109.98|107.58|0
1690980000000|2023-08-02 12:40:00|110.98|108.58|110.98|108.58|111.16|108.76|110.43|108.03|0
1690980300000|2023-08-02 12:45:00|110.8|108.4|110.43|108.03|110.8|108.4|110.34|107.94|0
1690980600000|2023-08-02 12:50:00|110.34|107.94|109.25|106.85|110.52|108.12|108.71|106.31|0
1690980900000|2023-08-02 12:55:00|109.16|106.76|110.61|108.21|110.61|108.21|109.16|106.76|0
1690981200000|2023-08-02 13:00:00|110.79|108.39|111.61|109.21|111.71|109.31|110.52|108.12|0
1690981500000|2023-08-02 13:05:00|111.8|109.4|112.16|109.76|112.35|109.95|111.15|108.75|0
1690981800000|2023-08-02 13:10:00|112.26|109.86|113.53|111.13|114.15|111.75|111.5|109.1|0
1690982100000|2023-08-02 13:15:00|113.62|111.22|113.62|111.22|114.55|112.15|113.43|111.03|0
1690982400000|2023-08-02 13:20:00|113.53|111.13|113.15|110.75|113.62|111.22|112.79|110.39|0
1690982700000|2023-08-02 13:25:00|113.25|110.85|114.08|111.68|114.08|111.68|112.69|110.29|0
1690983000000|2023-08-02 13:30:00|113.89|111.49|116.31|113.91|116.5|114.1|113.34|110.94|0
1690983300000|2023-08-02 13:35:00|116.41|114.01|114.72|112.32|117.16|114.76|114.72|112.32|0
1690983600000|2023-08-02 13:40:00|114.82|112.42|114.35|111.95|115.66|113.26|113.05|110.65|0
1690983900000|2023-08-02 13:45:00|114.44|112.04|114.25|111.85|115.28|112.88|113.89|111.49|0
1690984200000|2023-08-02 13:50:00|114.44|112.04|115.79|113.39|116.16|113.76|114.35|111.95|0
1690984500000|2023-08-02 13:55:00|115.69|113.29|114.95|112.55|115.88|113.48|114.39|111.99|0
1690984800000|2023-08-02 14:00:00|114.85|112.45|115.5|113.1|116.16|113.76|114.57|112.17|0
1690985100000|2023-08-02 14:05:00|115.6|113.2|118.05|115.65|118.33|115.93|115.5|113.1|0
1690985400000|2023-08-02 14:10:00|118.14|115.74|118.71|116.31|118.9|116.5|117.76|115.36|0
1690985700000|2023-08-02 14:15:00|118.81|116.41|118.9|116.5|120.15|117.75|118.71|116.31|0
1690986000000|2023-08-02 14:20:00|118.99|116.59|118.33|115.93|119.38|116.98|117.95|115.55|0
1690986300000|2023-08-02 14:25:00|118.23|115.83|118.8|116.4|118.8|116.4|117.47|115.07|0
1690986600000|2023-08-02 14:30:00|118.7|116.3|118.04|115.64|118.99|116.59|117.66|115.26|0
1690986900000|2023-08-02 14:35:00|118.13|115.73|119.37|116.97|119.75|117.35|118.13|115.73|0
1690987200000|2023-08-02 14:40:00|119.47|117.07|120.42|118.02|120.71|118.31|118.99|116.59|0
1690987500000|2023-08-02 14:45:00|120.62|118.22|123.54|121.14|123.74|121.34|119.37|116.97|0
1690987800000|2023-08-02 14:50:00|123.74|121.34|124.52|122.12|124.52|122.12|122.76|120.36|0
1690988100000|2023-08-02 14:55:00|124.23|121.83|124.79|122.39|125.48|123.08|123.72|121.32|0
1690988400000|2023-08-02 15:00:00|124.89|122.49|123.51|121.11|125.08|122.68|123.31|120.91|0
1690988700000|2023-08-02 15:05:00|123.41|121.01|123.51|121.11|124.49|122.09|123.31|120.91|0
1690989000000|2023-08-02 15:10:00|123.41|121.01|123.11|120.71|123.41|121.01|122.63|120.23|0
1690989300000|2023-08-02 15:15:00|123.02|120.62|125.18|122.78|125.18|122.78|122.82|120.42|0
1690989600000|2023-08-02 15:20:00|125.08|122.68|123.11|120.71|125.17|122.77|122.82|120.42|0
1690989900000|2023-08-02 15:25:00|123.01|120.61|122.72|120.32|123.5|121.1|122.23|119.83|0
1690990200000|2023-08-02 15:30:00|122.81|120.41|121.6|119.2|123.2|120.8|121.6|119.2|0
1690990500000|2023-08-02 15:35:00|121.5|119.1|121.4|119|121.69|119.29|120.24|117.84|0
1690990800000|2023-08-02 15:40:00|121.5|119.1|122.27|119.87|122.96|120.56|121.4|119|0
1690991100000|2023-08-02 15:45:00|122.37|119.97|123.35|120.95|123.84|121.44|121.88|119.48|0
1690991400000|2023-08-02 15:50:00|123.44|121.04|124.03|121.63|124.33|121.93|123.34|120.94|0
1690991700000|2023-08-02 15:55:00|124.13|121.73|125.61|123.21|125.61|123.21|124.13|121.73|0
1690992000000|2023-08-02 16:00:00|125.51|123.11|126.41|124.01|126.61|124.21|124.92|122.52|0
1690992300000|2023-08-02 16:05:00|126.31|123.91|126.2|123.8|126.61|124.21|125.61|123.21|0
1690992600000|2023-08-02 16:10:00|126.11|123.71|126.26|123.86|127.36|124.96|125.6|123.2|0
1690992900000|2023-08-02 16:15:00|126.36|123.96|124.88|122.48|126.36|123.96|124.68|122.28|0
1690993200000|2023-08-02 16:20:00|124.68|122.28|126.46|124.06|126.46|124.06|124.68|122.28|0
1690993500000|2023-08-02 16:25:00|126.56|124.16|126.46|124.06|127.36|124.96|125.66|123.26|0
1690993800000|2023-08-02 16:30:00|126.56|124.16|125.17|122.77|126.96|124.56|124.97|122.57|0
1690994100000|2023-08-02 16:35:00|125.26|122.86|123.98|121.58|125.46|123.06|123.1|120.7|0
1690994400000|2023-08-02 16:40:00|123.88|121.48|123.39|120.99|124.96|122.56|123.39|120.99|0
1690994700000|2023-08-02 16:45:00|123.29|120.89|123.19|120.79|123.78|121.38|123|120.6|0
1690995000000|2023-08-02 16:50:00|123.1|120.7|124.76|122.36|125.26|122.86|123.1|120.7|0
1690995300000|2023-08-02 16:55:00|124.86|122.46|123.97|121.57|124.86|122.46|123.78|121.38|0
1690995600000|2023-08-02 17:00:00|124.07|121.67|123.09|120.69|124.07|121.67|122.51|120.11|0
1690995900000|2023-08-02 17:05:00|122.99|120.59|123.38|120.98|123.87|121.47|122.99|120.59|0
1690996200000|2023-08-02 17:10:00|123.28|120.88|123.87|121.47|123.87|121.47|122.6|120.2|0
1690996500000|2023-08-02 17:15:00|123.77|121.37|123.28|120.88|124.16|121.76|123.18|120.78|0
1690996800000|2023-08-02 17:20:00|123.38|120.98|124.06|121.66|124.26|121.86|123.28|120.88|0
1690997100000|2023-08-02 17:25:00|124.16|121.76|122.88|120.48|124.45|122.05|122.88|120.48|0
1690997400000|2023-08-02 17:30:00|122.98|120.58|122.01|119.61|123.37|120.97|121.91|119.51|0
1690997700000|2023-08-02 17:35:00|122.1|119.7|122.3|119.9|122.49|120.09|121.71|119.31|0
1690998000000|2023-08-02 17:40:00|122.2|119.8|123.66|121.26|123.95|121.55|122|119.6|0
1690998300000|2023-08-02 17:45:00|123.76|121.36|124.25|121.85|124.35|121.95|122.97|120.57|0
1690998600000|2023-08-02 17:50:00|124.15|121.75|124.84|122.44|124.84|122.44|123.85|121.45|0
1690998900000|2023-08-02 17:55:00|124.89|122.49|125.03|122.63|125.43|123.03|124.44|122.04|0
1690999200000|2023-08-02 18:00:00|125.23|122.83|123.75|121.35|125.23|122.83|123.75|121.35|0
1690999500000|2023-08-02 18:05:00|123.85|121.45|123.85|121.45|124.83|122.43|123.75|121.35|0
1690999800000|2023-08-02 18:10:00|123.75|121.35|123.65|121.25|125.03|122.63|123.65|121.25|0
1691000100000|2023-08-02 18:15:00|123.55|121.15|123.16|120.76|123.84|121.44|123.06|120.66|0
1691000400000|2023-08-02 18:20:00|123.25|120.85|124.04|121.64|124.23|121.83|123.25|120.85|0
1691000700000|2023-08-02 18:25:00|123.94|121.54|124.13|121.73|124.82|122.42|123.64|121.24|0
1691001000000|2023-08-02 18:30:00|124.33|121.93|124.13|121.73|124.72|122.32|123.64|121.24|0
1691001300000|2023-08-02 18:35:00|124.23|121.83|125.11|122.71|125.31|122.91|124.23|121.83|0
1691001600000|2023-08-02 18:40:00|125.01|122.61|125.9|123.5|125.91|123.51|124.72|122.32|0
1691001900000|2023-08-02 18:45:00|126.1|123.7|124.71|122.31|126.2|123.8|124.52|122.12|0
1691002200000|2023-08-02 18:50:00|124.62|122.22|124.66|122.26|124.91|122.51|124.12|121.72|0
1691002500000|2023-08-02 18:55:00|124.61|122.21|124.81|122.41|125.5|123.1|124.51|122.11|0
1691002800000|2023-08-02 19:00:00|124.91|122.51|123.82|121.42|125.01|122.61|123.82|121.42|0
1691003100000|2023-08-02 19:05:00|123.72|121.32|125.79|123.39|126.09|123.69|123.72|121.32|0
1691003400000|2023-08-02 19:10:00|125.89|123.49|126.69|124.29|126.89|124.49|125.6|123.2|0
1691003700000|2023-08-02 19:15:00|126.59|124.19|126.89|124.49|127.79|125.39|126.29|123.89|0
1691004000000|2023-08-02 19:20:00|126.79|124.39|126.88|124.48|127.18|124.78|126.19|123.79|0
1691004300000|2023-08-02 19:25:00|127.18|124.78|129.7|127.3|129.8|127.4|126.78|124.38|0
1691004600000|2023-08-02 19:30:00|129.6|127.2|129.29|126.89|129.9|127.5|128.59|126.19|0
1691004900000|2023-08-02 19:35:00|129.19|126.79|127.88|125.48|129.24|126.84|127.38|124.98|0
1691005200000|2023-08-02 19:40:00|127.78|125.38|126.88|124.48|128.58|126.18|126.58|124.18|0
1691005500000|2023-08-02 19:45:00|126.78|124.38|125.78|123.38|126.87|124.47|125.28|122.88|0
1691005800000|2023-08-02 19:50:00|125.68|123.28|125.97|123.57|126.57|124.17|124.69|122.29|0
1691006100000|2023-08-02 19:55:00|126.37|123.97|126.57|124.17|126.97|124.57|124.59|122.19|0
1691006400000|2023-08-02 20:00:00|126.67|124.27|125.99|123.59|127.27|124.87|124.9|122.5|0
1691006700000|2023-08-02 20:05:00|126.09|123.69|124.79|122.39|126.29|123.89|124.79|122.39|0
1691007000000|2023-08-02 20:10:00|124.89|122.49|124.59|122.19|124.99|122.59|124.3|121.9|0
1691007300000|2023-08-02 20:15:00|125.09|122.29|125.19|122.39|125.49|122.69|124.99|122.19|0
1691007600000|2023-08-02 20:20:00|125.09|122.29|125.29|122.49|125.38|122.58|125.09|122.29|0
1691007900000|2023-08-02 20:25:00|125.28|122.48|125.18|122.38|125.28|122.48|125.08|122.28|0
1691008200000|2023-08-02 20:30:00|125.28|122.48|125.28|122.48|125.38|122.58|125.18|122.38|0
1691008500000|2023-08-02 20:35:00|125.38|122.58|125.58|122.78|125.68|122.88|125.38|122.58|0
1691008800000|2023-08-02 20:40:00|125.68|122.88|126.87|124.07|126.87|124.07|125.68|122.88|0
1691009100000|2023-08-02 20:45:00|126.97|124.17|126.97|124.17|127.18|124.38|126.87|124.07|0
1691009400000|2023-08-02 20:50:00|127.07|124.27|126.97|124.17|127.37|124.57|126.87|124.07|0
1691009700000|2023-08-02 20:55:00|126.87|124.07|126.52|123.72|127.17|124.37|126.42|123.62|0
1691010000000|2023-08-02 21:00:00|126.42|123.62|126.32|123.52|126.55|123.75|126.32|123.52|0
1691010300000|2023-08-02 21:05:00|126.33|123.53|126.36|123.56|126.46|123.66|126.3|123.5|0
1691010600000|2023-08-02 21:10:00|126.46|123.66|126.47|123.67|126.65|123.85|126.41|123.61|0
1691010900000|2023-08-02 21:15:00|126.46|123.66|126.45|123.65|126.46|123.66|126.41|123.61|0
1691011200000|2023-08-02 21:20:00|126.44|123.64|126.45|123.65|126.56|123.76|126.38|123.58|0
1691011500000|2023-08-02 21:25:00|126.51|123.71|126.25|123.45|126.51|123.71|126.25|123.45|0
1691011800000|2023-08-02 21:30:00|126.19|123.39|126.49|123.69|126.49|123.69|126.19|123.39|0
1691012100000|2023-08-02 21:35:00|126.45|123.65|126.31|123.51|126.45|123.65|126.24|123.44|0
1691012400000|2023-08-02 21:40:00|126.33|123.53|126.26|123.46|126.33|123.53|126.23|123.43|0
1691012700000|2023-08-02 21:45:00|126.28|123.48|126.5|123.7|126.55|123.75|126.26|123.46|0
1691013000000|2023-08-02 21:50:00|126.46|123.66|126.37|123.57|126.46|123.66|126.22|123.42|0
1691013300000|2023-08-02 21:55:00|126.38|123.58|126.44|123.64|126.52|123.72|126.38|123.58|0
1691013600000|2023-08-02 22:00:00|126.43|123.63|125.05|122.25|126.43|123.63|124.85|122.05|0
1691013900000|2023-08-02 22:05:00|125.1|122.3|125.14|122.34|125.14|122.34|124.9|122.1|0
1691014200000|2023-08-02 22:10:00|125.04|122.24|124.84|122.04|125.04|122.24|124.45|121.65|0
1691014500000|2023-08-02 22:15:00|124.74|121.94|124.64|121.84|124.94|122.14|124.64|121.84|0
1691014800000|2023-08-02 22:20:00|124.59|121.79|123.95|121.15|124.59|121.79|123.95|121.15|0
1691015100000|2023-08-02 22:25:00|124.05|121.25|123.95|121.15|124.24|121.44|123.85|121.05|0
1691015400000|2023-08-02 22:30:00|123.9|121.1|124.44|121.64|124.44|121.64|123.85|121.05|0
1691015700000|2023-08-02 22:35:00|124.34|121.54|124.73|121.93|124.73|121.93|124.34|121.54|0
1691016000000|2023-08-02 22:40:00|124.63|121.83|124.34|121.54|124.63|121.83|124.29|121.49|0
1691016300000|2023-08-02 22:45:00|124.43|121.63|124.14|121.34|124.53|121.73|124.09|121.29|0
1691016600000|2023-08-02 22:50:00|124.04|121.24|123.74|120.94|124.23|121.43|123.64|120.84|0
1691016900000|2023-08-02 22:55:00|123.64|120.84|123.34|120.54|123.84|121.04|123.34|120.54|0
1691017200000|2023-08-02 23:00:00|123.25|120.45|122.85|120.05|123.25|120.45|122.75|119.95|0
1691017500000|2023-08-02 23:05:00|122.75|119.95|122.95|120.15|123.14|120.34|122.65|119.85|0
1691017800000|2023-08-02 23:10:00|122.85|120.05|122.85|120.05|123.04|120.24|122.75|119.95|0
1691018100000|2023-08-02 23:15:00|122.94|120.14|122.84|120.04|123.24|120.44|122.84|120.04|0
1691018400000|2023-08-02 23:20:00|122.8|120|122.94|120.14|122.94|120.14|122.65|119.85|0
1691018700000|2023-08-02 23:25:00|123.04|120.24|123.13|120.33|123.23|120.43|123.04|120.24|0
1691019000000|2023-08-02 23:30:00|123.19|120.39|123.33|120.53|123.43|120.63|123.13|120.33|0
1691019300000|2023-08-02 23:35:00|123.23|120.43|123.43|120.63|123.53|120.73|123.23|120.43|0
1691019600000|2023-08-02 23:40:00|123.33|120.53|123.32|120.52|123.43|120.63|123.23|120.43|0
1691019900000|2023-08-02 23:45:00|123.38|120.58|123.08|120.28|123.42|120.62|122.83|120.03|0
1691020200000|2023-08-02 23:50:00|123.13|120.33|123.03|120.23|123.42|120.62|123.03|120.23|0
1691020500000|2023-08-02 23:55:00|122.93|120.13|122.73|119.93|123.03|120.23|122.73|119.93|0
1691020800000|2023-08-03 00:00:00|122.68|119.88|122.83|120.03|123.42|120.62|122.68|119.88|0
1691021100000|2023-08-03 00:05:00|122.92|120.12|122.63|119.83|123.22|120.42|122.14|119.34|0
1691021400000|2023-08-03 00:10:00|122.73|119.93|123.51|120.71|123.71|120.91|122.63|119.83|0
1691021700000|2023-08-03 00:15:00|123.41|120.61|124.49|121.69|124.89|122.09|123.41|120.61|0
1691022000000|2023-08-03 00:20:00|124.59|121.79|124|121.2|124.89|122.09|123.9|121.1|0
1691022300000|2023-08-03 00:25:00|124.1|121.3|123.6|120.8|124.1|121.3|123.11|120.31|0
1691022600000|2023-08-03 00:30:00|123.7|120.9|123.8|121|124.39|121.59|123.6|120.8|0
1691022900000|2023-08-03 00:35:00|123.89|121.09|123.5|120.7|123.99|121.19|123.2|120.4|0
1691023200000|2023-08-03 00:40:00|123.7|120.9|123.99|121.19|124.24|121.44|123.6|120.8|0
1691023500000|2023-08-03 00:45:00|123.79|120.99|123.74|120.94|124.09|121.29|123.55|120.75|0
1691023800000|2023-08-03 00:50:00|123.69|120.89|123|120.2|123.89|121.09|122.9|120.1|0
1691024100000|2023-08-03 00:55:00|123.05|120.25|123.2|120.4|123.3|120.5|122.9|120.1|0
1691024400000|2023-08-03 01:00:00|123.29|120.49|124.04|121.24|124.76|121.96|123.29|120.49|0
1691024700000|2023-08-03 01:05:00|123.94|121.14|123.55|120.75|124.24|121.44|123.55|120.75|0
1691025000000|2023-08-03 01:10:00|123.45|120.65|123.45|120.65|123.84|121.04|123.25|120.45|0
1691025300000|2023-08-03 01:15:00|123.54|120.74|123.05|120.25|123.54|120.74|123.05|120.25|0
1691025600000|2023-08-03 01:20:00|122.95|120.15|122.46|119.66|123.15|120.35|122.46|119.66|0
1691025900000|2023-08-03 01:25:00|122.56|119.76|122.36|119.56|122.75|119.95|122.26|119.46|0
1691026200000|2023-08-03 01:30:00|122.32|119.52|121.68|118.88|122.36|119.56|121.54|118.74|0
1691026500000|2023-08-03 01:35:00|121.78|118.98|122.26|119.46|122.26|119.46|121.68|118.88|0
1691026800000|2023-08-03 01:40:00|122.16|119.36|122.36|119.56|122.45|119.65|122.16|119.36|0
1691027100000|2023-08-03 01:45:00|122.26|119.46|121.77|118.97|122.26|119.46|121.58|118.78|0
1691027400000|2023-08-03 01:50:00|121.87|119.07|122.65|119.85|122.65|119.85|121.67|118.87|0
1691027700000|2023-08-03 01:55:00|122.64|119.84|122.74|119.94|122.94|120.14|122.55|119.75|0
1691028000000|2023-08-03 02:00:00|122.64|119.84|122.74|119.94|122.94|120.14|122.64|119.84|0
1691028300000|2023-08-03 02:05:00|122.84|120.04|124.11|121.31|124.9|122.1|122.84|120.04|0
1691028600000|2023-08-03 02:10:00|123.91|121.11|123.91|121.11|124.6|121.8|123.82|121.02|0
1691028900000|2023-08-03 02:15:00|123.81|121.01|124.21|121.41|124.31|121.51|123.71|120.91|0
1691029200000|2023-08-03 02:20:00|124.11|121.31|123.96|121.16|124.11|121.31|123.71|120.91|0
1691029500000|2023-08-03 02:25:00|123.91|121.11|124.89|122.09|124.99|122.19|123.91|121.11|0
1691029800000|2023-08-03 02:30:00|124.79|121.99|125.09|122.29|125.09|122.29|124.5|121.7|0
1691030100000|2023-08-03 02:35:00|125.04|122.24|124.89|122.09|125.58|122.78|124.59|121.79|0
1691030400000|2023-08-03 02:40:00|124.84|122.04|124.89|122.09|125.19|122.39|124.79|121.99|0
1691030700000|2023-08-03 02:45:00|124.79|121.99|124.98|122.18|125.18|122.38|124.69|121.89|0
1691031000000|2023-08-03 02:50:00|124.88|122.08|124.49|121.69|124.98|122.18|124.39|121.59|0
1691031300000|2023-08-03 02:55:00|124.54|121.74|124.78|121.98|124.98|122.18|124.49|121.69|0
1691031600000|2023-08-03 03:00:00|124.68|121.88|124.98|122.18|124.98|122.18|124.68|121.88|0
1691031900000|2023-08-03 03:05:00|124.88|122.08|124.68|121.88|124.98|122.18|124.58|121.78|0
1691032200000|2023-08-03 03:10:00|124.78|121.98|124.28|121.48|124.78|121.98|124.28|121.48|0
1691032500000|2023-08-03 03:15:00|124.18|121.38|124.08|121.28|124.48|121.68|124.08|121.28|0
1691032800000|2023-08-03 03:20:00|124.18|121.38|123.88|121.08|124.18|121.38|123.78|120.98|0
1691033100000|2023-08-03 03:25:00|123.84|121.04|123.78|120.98|123.88|121.08|123.68|120.88|0
1691033400000|2023-08-03 03:30:00|123.59|120.79|124.47|121.67|124.67|121.87|123.59|120.79|0
1691033700000|2023-08-03 03:35:00|124.42|121.62|124.47|121.67|124.57|121.77|124.22|121.42|0
1691034000000|2023-08-03 03:40:00|124.37|121.57|124.37|121.57|124.57|121.77|124.27|121.47|0
1691034300000|2023-08-03 03:45:00|124.17|121.37|124.07|121.27|124.47|121.67|123.97|121.17|0
1691034600000|2023-08-03 03:50:00|123.97|121.17|123.58|120.78|123.97|121.17|123.38|120.58|0
1691034900000|2023-08-03 03:55:00|123.53|120.73|123.48|120.68|123.67|120.87|123.38|120.58|0
1691035200000|2023-08-03 04:00:00|123.43|120.63|123.57|120.77|123.77|120.97|123.38|120.58|0
1691035500000|2023-08-03 04:05:00|123.67|120.87|123.47|120.67|123.67|120.87|123.37|120.57|0
1691035800000|2023-08-03 04:10:00|123.57|120.77|124.26|121.46|124.26|121.46|123.57|120.77|0
1691036100000|2023-08-03 04:15:00|124.36|121.56|124.35|121.55|124.55|121.75|124.21|121.41|0
1691036400000|2023-08-03 04:20:00|124.25|121.45|124.7|121.9|124.7|121.9|124.25|121.45|0
1691036700000|2023-08-03 04:25:00|124.65|121.85|124.9|122.1|124.94|122.14|124.65|121.85|0
1691037000000|2023-08-03 04:30:00|124.94|122.14|124.94|122.14|124.94|122.14|124.84|122.04|0
1691037300000|2023-08-03 04:35:00|124.84|122.04|125.14|122.34|125.44|122.64|124.84|122.04|0
1691037600000|2023-08-03 04:40:00|125.04|122.24|125.04|122.24|125.14|122.34|124.84|122.04|0
1691037900000|2023-08-03 04:45:00|124.94|122.14|125.33|122.53|125.33|122.53|124.94|122.14|0
1691038200000|2023-08-03 04:50:00|125.23|122.43|125.83|123.03|125.93|123.13|125.23|122.43|0
1691038500000|2023-08-03 04:55:00|125.93|123.13|125.63|122.83|125.93|123.13|125.63|122.83|0
1691038800000|2023-08-03 05:00:00|125.72|122.92|125.87|123.07|125.92|123.12|125.33|122.53|0
1691039100000|2023-08-03 05:05:00|125.82|123.02|125.62|122.82|126.02|123.22|125.12|122.32|0
1691039400000|2023-08-03 05:10:00|125.52|122.72|125.42|122.62|125.72|122.92|125.32|122.52|0
1691039700000|2023-08-03 05:15:00|125.52|122.72|124.72|121.92|125.52|122.72|124.63|121.83|0
1691040000000|2023-08-03 05:20:00|124.82|122.02|123.93|121.13|124.92|122.12|123.93|121.13|0
1691040300000|2023-08-03 05:25:00|123.98|121.18|124.42|121.62|124.42|121.62|123.98|121.18|0
1691040600000|2023-08-03 05:30:00|124.38|121.58|124.62|121.82|124.72|121.92|124.22|121.42|0
1691040900000|2023-08-03 05:35:00|124.52|121.72|125.51|122.71|125.51|122.71|124.42|121.62|0
1691041200000|2023-08-03 05:40:00|125.61|122.81|126.1|123.3|126.61|123.81|125.61|122.81|0
1691041500000|2023-08-03 05:45:00|126.3|123.5|126.1|123.3|126.7|123.9|125.8|123|0
1691041800000|2023-08-03 05:50:00|126|123.2|125.5|122.7|126.2|123.4|125.01|122.21|0
1691042100000|2023-08-03 05:55:00|125.6|122.8|125.35|122.55|125.8|123|125.3|122.5|0
1691042400000|2023-08-03 06:00:00|125.4|122.6|125.6|122.8|126.1|123.3|125.1|122.3|0
1691042700000|2023-08-03 06:05:00|125.3|122.9|125.1|122.7|125.7|123.3|124.9|122.5|0
1691043000000|2023-08-03 06:10:00|125|122.6|125.49|123.09|125.59|123.19|125|122.6|0
1691043300000|2023-08-03 06:15:00|125.59|123.19|125.05|122.65|125.59|123.19|124.8|122.4|0
1691043600000|2023-08-03 06:20:00|125.09|122.69|125.49|123.09|125.69|123.29|124.99|122.59|0
1691043900000|2023-08-03 06:25:00|125.39|122.99|125.59|123.19|125.74|123.34|125.39|122.99|0
1691044200000|2023-08-03 06:30:00|125.54|123.14|125.88|123.48|125.98|123.58|125.54|123.14|0
1691044500000|2023-08-03 06:35:00|125.84|123.44|125.88|123.48|125.88|123.48|125.48|123.08|0
1691044800000|2023-08-03 06:40:00|125.78|123.38|126.28|123.88|126.38|123.98|125.58|123.18|0
1691045100000|2023-08-03 06:45:00|126.38|123.98|127.28|124.88|127.28|124.88|126.38|123.98|0
1691045400000|2023-08-03 06:50:00|127.38|124.98|129.3|126.9|129.3|126.9|127.38|124.98|0
1691045700000|2023-08-03 06:55:00|129.2|126.8|130.12|127.72|130.12|127.72|128.59|126.19|0
1691046000000|2023-08-03 07:00:00|129.91|127.51|130.11|127.71|130.52|128.12|129.2|126.8|0
1691046300000|2023-08-03 07:05:00|130.01|127.61|130.28|127.88|130.33|127.93|128.1|125.7|0
1691046600000|2023-08-03 07:10:00|130.33|127.93|130.43|128.03|130.84|128.44|129.71|127.31|0
1691046900000|2023-08-03 07:15:00|130.73|128.33|131.66|129.26|132.17|129.77|130.33|127.93|0
1691047200000|2023-08-03 07:20:00|131.45|129.05|132.17|129.77|132.69|130.29|131.25|128.85|0
1691047500000|2023-08-03 07:25:00|132.27|129.87|133.1|130.7|133.41|131.01|132.17|129.77|0
1691047800000|2023-08-03 07:30:00|133.41|131.01|134.98|132.58|135.08|132.68|133.1|130.7|0
1691048100000|2023-08-03 07:35:00|134.87|132.47|135.4|133|135.92|133.52|133.93|131.53|0
1691048400000|2023-08-03 07:40:00|135.5|133.1|135.87|133.47|136.18|133.78|132.84|130.44|0
1691048700000|2023-08-03 07:45:00|135.77|133.37|136.39|133.99|136.39|133.99|133.28|130.88|0
1691049000000|2023-08-03 07:50:00|136.29|133.89|136.28|133.88|137.34|134.94|135.87|133.47|0
1691049300000|2023-08-03 07:55:00|136.39|133.99|137.54|135.14|138.18|135.78|136.18|133.78|0
1691049600000|2023-08-03 08:00:00|137.23|134.83|135.99|133.59|137.47|135.07|135.99|133.59|0
1691049900000|2023-08-03 08:05:00|135.89|133.49|135.84|133.44|136.52|134.12|134.84|132.44|0
1691050200000|2023-08-03 08:10:00|135.89|133.49|135.36|132.96|136.3|133.9|135.26|132.86|0
1691050500000|2023-08-03 08:15:00|135.57|133.17|134.73|132.33|135.99|133.59|134.73|132.33|0
1691050800000|2023-08-03 08:20:00|134.63|132.23|133.38|130.98|134.63|132.23|132.87|130.47|0
1691051100000|2023-08-03 08:25:00|133.18|130.78|134.26|131.86|134.31|131.91|132.97|130.57|0
1691051400000|2023-08-03 08:30:00|134.21|131.81|135.56|133.16|135.56|133.16|133.69|131.29|0
1691051700000|2023-08-03 08:35:00|135.46|133.06|135.56|133.16|136.71|134.31|135.46|133.06|0
1691052000000|2023-08-03 08:40:00|135.46|133.06|137.03|134.63|137.34|134.94|135.46|133.06|0
1691052300000|2023-08-03 08:45:00|137.13|134.73|136.07|133.67|137.13|134.73|135.43|133.03|0
1691052600000|2023-08-03 08:50:00|135.97|133.57|136.17|133.77|136.49|134.09|135.34|132.94|0
1691052900000|2023-08-03 08:55:00|136.28|133.88|134.5|132.1|136.28|133.88|133.78|131.38|0
1691053200000|2023-08-03 09:00:00|134.4|132|133.05|130.65|134.5|132.1|132.84|130.44|0
1691053500000|2023-08-03 09:05:00|132.95|130.55|131.61|129.21|133.46|131.06|131.61|129.21|0
1691053800000|2023-08-03 09:10:00|131.51|129.11|132.84|130.44|132.94|130.54|131|128.6|0
1691054100000|2023-08-03 09:15:00|132.94|130.54|131.61|129.21|132.94|130.54|131.61|129.21|0
1691054400000|2023-08-03 09:20:00|131.71|129.31|132.32|129.92|132.53|130.13|131.71|129.31|0
1691054700000|2023-08-03 09:25:00|132.22|129.82|132.27|129.87|132.68|130.28|131.6|129.2|0
1691055000000|2023-08-03 09:30:00|132.22|129.82|132.21|129.81|132.58|130.18|131.7|129.3|0
1691055300000|2023-08-03 09:35:00|132.11|129.71|131.91|129.51|134.05|131.65|131.87|129.47|0
1691055600000|2023-08-03 09:40:00|132.02|129.62|131.25|128.85|132.12|129.72|130.99|128.59|0
1691055900000|2023-08-03 09:45:00|131.3|128.9|131.5|129.1|131.81|129.41|131.09|128.69|0
1691056200000|2023-08-03 09:50:00|131.6|129.2|130.99|128.59|131.81|129.41|130.99|128.59|0
1691056500000|2023-08-03 09:55:00|131.09|128.69|130.99|128.59|131.4|129|130.88|128.48|0
1691056800000|2023-08-03 10:00:00|131.19|128.79|129.46|127.06|131.19|128.79|129.46|127.06|0
1691057100000|2023-08-03 10:05:00|129.36|126.96|128.42|126.02|130.27|127.87|127.81|125.41|0
1691057400000|2023-08-03 10:10:00|128.52|126.12|128.82|126.42|129.13|126.73|128.42|126.02|0
1691057700000|2023-08-03 10:15:00|128.77|126.37|129.05|126.65|129.46|127.06|128.32|125.92|0
1691058000000|2023-08-03 10:20:00|129.16|126.76|130.27|127.87|130.48|128.08|128.95|126.55|0
1691058300000|2023-08-03 10:25:00|130.17|127.77|129.76|127.36|130.17|127.77|129.66|127.26|0
1691058600000|2023-08-03 10:30:00|129.86|127.46|129.76|127.36|130.27|127.87|128.95|126.55|0
1691058900000|2023-08-03 10:35:00|129.66|127.26|129.96|127.56|130.27|127.87|129.56|127.16|0
1691059200000|2023-08-03 10:40:00|130.06|127.66|129.55|127.15|130.06|127.66|129.45|127.05|0
1691059500000|2023-08-03 10:45:00|129.76|127.36|129.65|127.25|129.96|127.56|129.35|126.95|0
1691059800000|2023-08-03 10:50:00|129.6|127.2|130.77|128.37|130.77|128.37|129.45|127.05|0
1691060100000|2023-08-03 10:55:00|130.67|128.27|130.16|127.76|130.82|128.42|130.06|127.66|0
1691060400000|2023-08-03 11:00:00|130.11|127.71|129.5|127.1|130.26|127.86|127.82|125.42|0
1691060700000|2023-08-03 11:05:00|129.54|127.14|130.56|128.16|130.87|128.47|129.54|127.14|0
1691061000000|2023-08-03 11:10:00|130.61|128.21|129.84|127.44|130.61|128.21|129.64|127.24|0
1691061300000|2023-08-03 11:15:00|129.95|127.55|129.44|127.04|129.95|127.55|129.03|126.63|0
1691061600000|2023-08-03 11:20:00|129.33|126.93|130.86|128.46|131.07|128.67|129.03|126.63|0
1691061900000|2023-08-03 11:25:00|130.71|128.31|130.86|128.46|131.68|129.28|130.71|128.31|0
1691062200000|2023-08-03 11:30:00|130.96|128.56|130.3|127.9|130.96|128.56|129.13|126.73|0
1691062500000|2023-08-03 11:35:00|130.24|127.84|129.83|127.43|130.96|128.56|129.33|126.93|0
1691062800000|2023-08-03 11:40:00|130.04|127.64|131.06|128.66|131.26|128.86|129.83|127.43|0
1691063100000|2023-08-03 11:45:00|130.96|128.56|130.85|128.45|131.78|129.38|130.65|128.25|0
1691063400000|2023-08-03 11:50:00|130.95|128.55|130.54|128.14|131.36|128.96|130.44|128.04|0
1691063700000|2023-08-03 11:55:00|130.64|128.24|130.75|128.35|130.95|128.55|130.44|128.04|0
1691064000000|2023-08-03 12:00:00|130.7|128.3|130.95|128.55|131.41|129.01|130.54|128.14|0
1691064300000|2023-08-03 12:05:00|130.9|128.5|130.43|128.03|131.77|129.37|130.43|128.03|0
1691064600000|2023-08-03 12:10:00|130.54|128.14|131.35|128.95|131.46|129.06|130.43|128.03|0
1691064900000|2023-08-03 12:15:00|131.46|129.06|132.18|129.78|132.38|129.98|131.05|128.65|0
1691065200000|2023-08-03 12:20:00|132.07|129.67|133.11|130.71|133.11|130.71|131.76|129.36|0
1691065500000|2023-08-03 12:25:00|133|130.6|133.21|130.81|133.62|131.22|132.69|130.29|0
1691065800000|2023-08-03 12:30:00|133.41|131.01|133.1|130.7|134.04|131.64|131.04|128.64|0
1691066100000|2023-08-03 12:35:00|133.2|130.8|131.14|128.74|133.2|130.8|130.42|128.02|0
1691066400000|2023-08-03 12:40:00|131.24|128.84|131.07|128.67|132.06|129.66|129.56|127.16|0
1691066700000|2023-08-03 12:45:00|131.37|128.97|131.06|128.66|131.79|129.39|130.14|127.74|0
1691067000000|2023-08-03 12:50:00|131.17|128.77|130.24|127.84|131.17|128.77|129.73|127.33|0
1691067300000|2023-08-03 12:55:00|130.35|127.95|131.78|129.38|132.5|130.1|130.14|127.74|0
1691067600000|2023-08-03 13:00:00|131.68|129.28|132.71|130.31|132.81|130.41|131.68|129.28|0
1691067900000|2023-08-03 13:05:00|132.6|130.2|132.71|130.31|132.97|130.57|131.98|129.58|0
1691068200000|2023-08-03 13:10:00|132.81|130.41|133.12|130.72|133.43|131.03|132.5|130.1|0
1691068500000|2023-08-03 13:15:00|133.22|130.82|133.22|130.82|133.85|131.45|133.01|130.61|0
1691068800000|2023-08-03 13:20:00|133.32|130.92|133.58|131.18|133.63|131.23|132.6|130.2|0
1691069100000|2023-08-03 13:25:00|133.53|131.13|135.41|133.01|135.52|133.12|133.22|130.82|0
1691069400000|2023-08-03 13:30:00|135.31|132.91|136.22|133.82|137.17|134.77|133.74|131.34|0
1691069700000|2023-08-03 13:35:00|136.32|133.92|135.06|132.66|136.32|133.92|133.18|130.78|0
1691070000000|2023-08-03 13:40:00|135.16|132.76|136|133.6|136.64|134.24|134.85|132.45|0
1691070300000|2023-08-03 13:45:00|136.32|133.92|134.76|132.36|137.49|135.09|134.34|131.94|0
1691070600000|2023-08-03 13:50:00|135.07|132.67|133.09|130.69|135.07|132.67|132.89|130.49|0
1691070900000|2023-08-03 13:55:00|132.99|130.59|133.46|131.06|134.25|131.85|131.35|128.95|0
1691071200000|2023-08-03 14:00:00|133.87|131.47|132.52|130.12|134.08|131.68|130.99|128.59|0
1691071500000|2023-08-03 14:05:00|132.32|129.92|134.49|132.09|134.6|132.2|132.11|129.71|0
1691071800000|2023-08-03 14:10:00|134.39|131.99|134.18|131.78|135.23|132.83|133.14|130.74|0
1691072100000|2023-08-03 14:15:00|134.08|131.68|133.86|131.46|135.54|133.14|133.86|131.46|0
1691072400000|2023-08-03 14:20:00|133.97|131.57|136.83|134.43|136.83|134.43|133.76|131.36|0
1691072700000|2023-08-03 14:25:00|136.93|134.53|138.94|136.54|139.16|136.76|136.4|134|0
1691073000000|2023-08-03 14:30:00|139.16|136.76|136.51|134.11|139.37|136.97|136.51|134.11|0
1691073300000|2023-08-03 14:35:00|136.61|134.21|135.45|133.05|136.61|134.21|135.04|132.64|0
1691073600000|2023-08-03 14:40:00|135.56|133.16|134.93|132.53|136.19|133.79|134.93|132.53|0
1691073900000|2023-08-03 14:45:00|135.03|132.63|134.93|132.53|136.29|133.89|134.61|132.21|0
1691074200000|2023-08-03 14:50:00|135.03|132.63|136.6|134.2|136.81|134.41|134.93|132.53|0
1691074500000|2023-08-03 14:55:00|136.81|134.41|134.61|132.21|137.23|134.83|134.4|132|0
1691074800000|2023-08-03 15:00:00|134.51|132.11|133.47|131.07|134.92|132.52|133.26|130.86|0
1691075100000|2023-08-03 15:05:00|133.57|131.17|133.57|131.17|133.88|131.48|133.05|130.65|0
1691075400000|2023-08-03 15:10:00|133.36|130.96|132.84|130.44|133.98|131.58|132.84|130.44|0
1691075700000|2023-08-03 15:15:00|132.74|130.34|130.79|128.39|133.25|130.85|130.48|128.08|0
1691076000000|2023-08-03 15:20:00|130.58|128.18|128.23|125.83|132.85|130.45|127.87|125.47|0
1691076300000|2023-08-03 15:25:00|128.13|125.73|128.23|125.83|128.54|126.14|127.62|125.22|0
1691076600000|2023-08-03 15:30:00|127.93|125.53|128.33|125.93|128.94|126.54|127.72|125.32|0
1691076900000|2023-08-03 15:35:00|128.39|125.99|128.33|125.93|129.15|126.75|127.72|125.32|0
1691077200000|2023-08-03 15:40:00|128.43|126.03|128.43|126.03|128.84|126.44|127.72|125.32|0
1691077500000|2023-08-03 15:45:00|128.63|126.23|128.12|125.72|129.35|126.95|127.92|125.52|0
1691077800000|2023-08-03 15:50:00|127.92|125.52|126.8|124.4|128.12|125.72|126.3|123.9|0
1691078100000|2023-08-03 15:55:00|126.9|124.5|128.73|126.33|128.94|126.54|126.9|124.5|0
1691078400000|2023-08-03 16:00:00|128.63|126.23|128.73|126.33|129.24|126.84|128.12|125.72|0
1691078700000|2023-08-03 16:05:00|128.83|126.43|128.22|125.82|129.03|126.63|127.71|125.31|0
1691079000000|2023-08-03 16:10:00|128.11|125.71|128.42|126.02|128.42|126.02|127.71|125.31|0
1691079300000|2023-08-03 16:15:00|128.32|125.92|126.89|124.49|128.72|126.32|126.89|124.49|0
1691079600000|2023-08-03 16:20:00|126.99|124.59|127.09|124.69|127.7|125.3|126.59|124.19|0
1691079900000|2023-08-03 16:25:00|127.19|124.79|127.19|124.79|127.8|125.4|126.89|124.49|0
1691080200000|2023-08-03 16:30:00|126.99|124.59|126.89|124.49|127.09|124.69|126.48|124.08|0
1691080500000|2023-08-03 16:35:00|126.79|124.39|126.38|123.98|126.89|124.49|125.98|123.58|0
1691080800000|2023-08-03 16:40:00|126.28|123.88|124.08|121.68|126.38|123.98|123.98|121.58|0
1691081100000|2023-08-03 16:45:00|124.18|121.78|123.08|120.68|124.18|121.78|122.98|120.58|0
1691081400000|2023-08-03 16:50:00|122.98|120.58|123.87|121.47|123.97|121.57|122.79|120.39|0
1691081700000|2023-08-03 16:55:00|123.97|121.57|123.47|121.07|124.17|121.77|123.28|120.88|0
1691082000000|2023-08-03 17:00:00|123.38|120.98|123.57|121.17|123.87|121.47|123.08|120.68|0
1691082300000|2023-08-03 17:05:00|123.67|121.27|124.36|121.96|124.96|122.56|123.57|121.17|0
1691082600000|2023-08-03 17:10:00|124.26|121.86|123.87|121.47|124.26|121.86|123.37|120.97|0
1691082900000|2023-08-03 17:15:00|123.77|121.37|123.86|121.46|124.66|122.26|123.57|121.17|0
1691083200000|2023-08-03 17:20:00|123.76|121.36|122.09|119.69|124.73|122.33|121.9|119.5|0
1691083500000|2023-08-03 17:25:00|121.99|119.59|122.88|120.48|123.08|120.68|121.7|119.3|0
1691083800000|2023-08-03 17:30:00|122.78|120.38|123.97|121.57|123.97|121.57|122.49|120.09|0
1691084100000|2023-08-03 17:35:00|124.17|121.77|123.37|120.97|124.57|122.17|123.18|120.78|0
1691084400000|2023-08-03 17:40:00|123.47|121.07|124.87|122.47|124.87|122.47|123.37|120.97|0
1691084700000|2023-08-03 17:45:00|124.97|122.57|124.97|122.57|125.68|123.28|124.37|121.97|0
1691085000000|2023-08-03 17:50:00|125.07|122.67|125.17|122.77|125.57|123.17|124.77|122.37|0
1691085300000|2023-08-03 17:55:00|125.07|122.67|126.68|124.28|126.99|124.59|125.07|122.67|0
1691085600000|2023-08-03 18:00:00|126.88|124.48|127.45|125.05|128.47|126.07|126.38|123.98|0
1691085900000|2023-08-03 18:05:00|127.55|125.15|128.26|125.86|128.26|125.86|127.15|124.75|0
1691086200000|2023-08-03 18:10:00|128.16|125.76|127.85|125.45|128.67|126.27|127.45|125.05|0
1691086500000|2023-08-03 18:15:00|127.9|125.5|126.33|123.93|127.95|125.55|126.33|123.93|0
1691086800000|2023-08-03 18:20:00|126.23|123.83|125.55|123.15|126.74|124.34|125.55|123.15|0
1691087100000|2023-08-03 18:25:00|125.44|123.04|126.35|123.95|126.85|124.45|125.44|123.04|0
1691087400000|2023-08-03 18:30:00|126.45|124.05|126.45|124.05|126.75|124.35|125.74|123.34|0
1691087700000|2023-08-03 18:35:00|126.55|124.15|127.25|124.85|128.47|126.07|126.45|124.05|0
1691088000000|2023-08-03 18:40:00|127.15|124.75|126.34|123.94|127.25|124.85|125.94|123.54|0
1691088300000|2023-08-03 18:45:00|126.24|123.84|127.05|124.65|127.25|124.85|125.64|123.24|0
1691088600000|2023-08-03 18:50:00|126.95|124.55|125.23|122.83|127.25|124.85|125.23|122.83|0
1691088900000|2023-08-03 18:55:00|125.33|122.93|125.73|123.33|126.13|123.73|125.33|122.93|0
1691089200000|2023-08-03 19:00:00|125.63|123.23|125.93|123.53|126.54|124.14|125.53|123.13|0
1691089500000|2023-08-03 19:05:00|125.88|123.48|127.44|125.04|127.95|125.55|125.88|123.48|0
1691089800000|2023-08-03 19:10:00|127.54|125.14|129.69|127.29|130.51|128.11|127.54|125.14|0
1691090100000|2023-08-03 19:15:00|129.79|127.39|128.87|126.47|130.61|128.21|128.76|126.36|0
1691090400000|2023-08-03 19:20:00|128.97|126.57|128.15|125.75|129.48|127.08|128.15|125.75|0
1691090700000|2023-08-03 19:25:00|128.25|125.85|128.76|126.36|128.96|126.56|127.95|125.55|0
1691091000000|2023-08-03 19:30:00|128.86|126.46|127.94|125.54|128.86|126.46|127.33|124.93|0
1691091300000|2023-08-03 19:35:00|128.04|125.64|128.96|126.56|129.27|126.87|127.64|125.24|0
1691091600000|2023-08-03 19:40:00|128.86|126.46|128.96|126.56|129.27|126.87|128.45|126.05|0
1691091900000|2023-08-03 19:45:00|128.86|126.46|129.67|127.27|129.67|127.27|128.75|126.35|0
1691092200000|2023-08-03 19:50:00|129.57|127.17|128.24|125.84|129.98|127.58|127.83|125.43|0
1691092500000|2023-08-03 19:55:00|128.44|126.04|130.18|127.78|130.7|128.3|127.12|124.72|0
1691092800000|2023-08-03 20:00:00|130.7|128.3|125.4|123|131.53|129.13|124.01|121.61|0
1691093100000|2023-08-03 20:05:00|125.5|123.1|124.5|122.1|126.21|123.81|124.3|121.9|0
1691093400000|2023-08-03 20:10:00|124.7|122.3|124.3|121.9|124.8|122.4|123.31|120.91|0
1691093700000|2023-08-03 20:15:00|124.8|122|123.89|121.09|125.15|122.35|123.89|121.09|0
1691094000000|2023-08-03 20:20:00|123.83|121.03|123.34|120.54|124.03|121.23|122.84|120.04|0
1691094300000|2023-08-03 20:25:00|123.44|120.64|123.63|120.83|123.63|120.83|123.14|120.34|0
1691094600000|2023-08-03 20:30:00|123.58|120.78|126.33|123.53|127.65|124.85|121.61|118.81|0
1691094900000|2023-08-03 20:35:00|126.53|123.73|127.44|124.64|128.01|125.21|126.53|123.73|0
1691095200000|2023-08-03 20:40:00|127.55|124.75|128.82|126.02|129.38|126.58|127.24|124.44|0
1691095500000|2023-08-03 20:45:00|128.77|125.97|130.05|127.25|130.2|127.4|128.05|125.25|0
1691095800000|2023-08-03 20:50:00|129.95|127.15|128.66|125.86|130|127.2|128.66|125.86|0
1691096100000|2023-08-03 20:55:00|128.76|125.96|128.61|125.81|129.07|126.27|128.25|125.45|0
1691096400000|2023-08-03 21:00:00|128.69|125.89|128.5|125.7|128.78|125.98|128.4|125.6|0
1691096700000|2023-08-03 21:05:00|128.52|125.72|128.73|125.93|128.73|125.93|128.25|125.45|0
1691097000000|2023-08-03 21:10:00|128.59|125.79|128.47|125.67|128.59|125.79|128.14|125.34|0
1691097300000|2023-08-03 21:15:00|128.43|125.63|128.38|125.58|128.52|125.72|128.23|125.43|0
1691097600000|2023-08-03 21:20:00|128.16|125.36|128.74|125.94|129.25|126.45|128.14|125.34|0
1691097900000|2023-08-03 21:25:00|128.5|125.7|128.99|126.19|129.31|126.51|128.42|125.62|0
1691098200000|2023-08-03 21:30:00|128.98|126.18|129.91|127.11|129.91|127.11|128.98|126.18|0
1691098500000|2023-08-03 21:35:00|129.93|127.13|129.67|126.87|129.94|127.14|129.57|126.77|0
1691098800000|2023-08-03 21:40:00|129.73|126.93|129.86|127.06|129.94|127.14|129.73|126.93|0
1691099100000|2023-08-03 21:45:00|129.76|126.96|129.46|126.66|129.85|127.05|129.46|126.66|0
1691099400000|2023-08-03 21:50:00|129.51|126.71|129.56|126.76|129.59|126.79|129.41|126.61|0
1691099700000|2023-08-03 21:55:00|129.5|126.7|128.79|125.99|129.5|126.7|128.72|125.92|0
1691100000000|2023-08-03 22:00:00|128.99|126.19|128.32|125.52|129.45|126.65|127|124.2|0
1691100300000|2023-08-03 22:05:00|128.43|125.63|128.94|126.14|129.14|126.34|128.22|125.42|0
1691100600000|2023-08-03 22:10:00|129.04|126.24|128.83|126.03|129.14|126.34|128.22|125.42|0
1691100900000|2023-08-03 22:15:00|128.93|126.13|128.83|126.03|129.29|126.49|128.73|125.93|0
1691101200000|2023-08-03 22:20:00|128.73|125.93|127.71|124.91|128.73|125.93|127.71|124.91|0
1691101500000|2023-08-03 22:25:00|127.76|124.96|127.8|125|128.21|125.41|127.66|124.86|0
1691101800000|2023-08-03 22:30:00|127.7|124.9|127.29|124.49|127.7|124.9|127.19|124.39|0
1691102100000|2023-08-03 22:35:00|127.19|124.39|127.7|124.9|127.7|124.9|127.19|124.39|0
1691102400000|2023-08-03 22:40:00|127.65|124.85|127.8|125|128|125.2|127.65|124.85|0
1691102700000|2023-08-03 22:45:00|127.9|125.1|126.88|124.08|127.9|125.1|126.88|124.08|0
1691103000000|2023-08-03 22:50:00|126.98|124.18|126.78|123.98|126.98|124.18|126.78|123.98|0
1691103300000|2023-08-03 22:55:00|126.68|123.88|125.97|123.17|126.78|123.98|125.57|122.77|0
1691103600000|2023-08-03 23:00:00|125.87|123.07|126.17|123.37|126.27|123.47|125.77|122.97|0
1691103900000|2023-08-03 23:05:00|125.97|123.17|125.26|122.46|125.97|123.17|124.66|121.86|0
1691104200000|2023-08-03 23:10:00|125.16|122.36|125.66|122.86|125.76|122.96|125.16|122.36|0
1691104500000|2023-08-03 23:15:00|125.71|122.91|125.66|122.86|125.76|122.96|125.36|122.56|0
1691104800000|2023-08-03 23:20:00|125.76|122.96|126.16|123.36|126.16|123.36|125.56|122.76|0
1691105100000|2023-08-03 23:25:00|126.06|123.26|126.56|123.76|126.66|123.86|126.06|123.26|0
1691105400000|2023-08-03 23:30:00|126.66|123.86|126.86|124.06|127.07|124.27|126.36|123.56|0
1691105700000|2023-08-03 23:35:00|126.76|123.96|126.76|123.96|126.96|124.16|126.76|123.96|0
1691106000000|2023-08-03 23:40:00|126.96|124.16|126.76|123.96|127.37|124.57|126.76|123.96|0
1691106300000|2023-08-03 23:45:00|126.86|124.06|126.66|123.86|126.86|124.06|126.46|123.66|0
1691106600000|2023-08-03 23:50:00|126.61|123.81|125.95|123.15|126.86|124.06|125.95|123.15|0
1691106900000|2023-08-03 23:55:00|126.05|123.25|126.05|123.25|126.25|123.45|125.85|123.05|0
1691107200000|2023-08-04 00:00:00|125.95|123.15|125.94|123.14|126.65|123.85|125.74|122.94|0
1691107500000|2023-08-04 00:05:00|126.04|123.24|126.85|124.05|127.26|124.46|126.04|123.24|0
1691107800000|2023-08-04 00:10:00|126.75|123.95|125.84|123.04|126.85|124.05|125.74|122.94|0
1691108100000|2023-08-04 00:15:00|125.94|123.14|126.04|123.24|126.64|123.84|125.84|123.04|0
1691108400000|2023-08-04 00:20:00|125.94|123.14|125.73|122.93|125.94|123.14|125.53|122.73|0
1691108700000|2023-08-04 00:25:00|125.69|122.89|126.03|123.23|126.14|123.34|125.43|122.63|0
1691109000000|2023-08-04 00:30:00|125.93|123.13|125.58|122.78|126.03|123.23|125.53|122.73|0
1691109300000|2023-08-04 00:35:00|125.63|122.83|124.33|121.53|125.63|122.83|124.33|121.53|0
1691109600000|2023-08-04 00:40:00|124.23|121.43|123.83|121.03|124.33|121.53|123.53|120.73|0
1691109900000|2023-08-04 00:45:00|123.78|120.98|124.42|121.62|124.52|121.72|123.58|120.78|0
1691110200000|2023-08-04 00:50:00|124.52|121.72|124.32|121.52|124.72|121.92|124.12|121.32|0
1691110500000|2023-08-04 00:55:00|124.22|121.42|123.52|120.72|124.22|121.42|123.52|120.72|0
1691110800000|2023-08-04 01:00:00|123.42|120.62|123.22|120.42|123.52|120.72|122.83|120.03|0
1691111100000|2023-08-04 01:05:00|123.32|120.52|122.82|120.02|123.42|120.62|122.82|120.02|0
1691111400000|2023-08-04 01:10:00|122.87|120.07|123.22|120.42|123.42|120.62|122.82|120.02|0
1691111700000|2023-08-04 01:15:00|123.32|120.52|123.71|120.91|123.81|121.01|123.32|120.52|0
1691112000000|2023-08-04 01:20:00|123.61|120.81|123.81|121.01|123.91|121.11|123.61|120.81|0
1691112300000|2023-08-04 01:25:00|123.76|120.96|123.61|120.81|124.5|121.7|123.61|120.81|0
1691112600000|2023-08-04 01:30:00|123.51|120.71|123.11|120.31|123.81|121.01|123.11|120.31|0
1691112900000|2023-08-04 01:35:00|123.01|120.21|122.02|119.22|123.01|120.21|122.02|119.22|0
1691113200000|2023-08-04 01:40:00|122.12|119.32|122.41|119.61|122.71|119.91|122.07|119.27|0
1691113500000|2023-08-04 01:45:00|122.47|119.67|123.2|120.4|123.2|120.4|122.41|119.61|0
1691113800000|2023-08-04 01:50:00|123.4|120.6|123.4|120.6|123.7|120.9|123.3|120.5|0
1691114100000|2023-08-04 01:55:00|123.5|120.7|123.4|120.6|123.7|120.9|123.4|120.6|0
1691114400000|2023-08-04 02:00:00|123.5|120.7|123.2|120.4|123.5|120.7|122.31|119.51|0
1691114700000|2023-08-04 02:05:00|123.3|120.5|124.69|121.89|124.69|121.89|123.2|120.4|0
1691115000000|2023-08-04 02:10:00|124.59|121.79|124.49|121.69|124.79|121.99|124.29|121.49|0
1691115300000|2023-08-04 02:15:00|124.59|121.79|123.89|121.09|124.59|121.79|123.89|121.09|0
1691115600000|2023-08-04 02:20:00|123.99|121.19|123.98|121.18|124.28|121.48|123.69|120.89|0
1691115900000|2023-08-04 02:25:00|124.08|121.28|124.28|121.48|124.38|121.58|123.74|120.94|0
1691116200000|2023-08-04 02:30:00|124.38|121.58|124.98|122.18|125.08|122.28|123.98|121.18|0
1691116500000|2023-08-04 02:35:00|125.08|122.28|124.88|122.08|125.08|122.28|124.68|121.88|0
1691116800000|2023-08-04 02:40:00|124.93|122.13|124.67|121.87|125.13|122.33|124.47|121.67|0
1691117100000|2023-08-04 02:45:00|124.57|121.77|123.57|120.77|124.77|121.97|123.48|120.68|0
1691117400000|2023-08-04 02:50:00|123.67|120.87|123.77|120.97|123.97|121.17|123.38|120.58|0
1691117700000|2023-08-04 02:55:00|123.67|120.87|124.07|121.27|124.07|121.27|123.67|120.87|0
1691118000000|2023-08-04 03:00:00|124.17|121.37|123.77|120.97|124.27|121.47|123.77|120.97|0
1691118300000|2023-08-04 03:05:00|123.87|121.07|123.07|120.27|123.97|121.17|122.92|120.12|0
1691118600000|2023-08-04 03:10:00|123.17|120.37|122.77|119.97|123.17|120.37|122.48|119.68|0
1691118900000|2023-08-04 03:15:00|122.67|119.87|123.36|120.56|123.36|120.56|122.67|119.87|0
1691119200000|2023-08-04 03:20:00|123.32|120.52|123.46|120.66|123.66|120.86|123.07|120.27|0
1691119500000|2023-08-04 03:25:00|123.56|120.76|123.36|120.56|123.56|120.76|123.26|120.46|0
1691119800000|2023-08-04 03:30:00|123.26|120.46|123.16|120.36|123.26|120.46|122.96|120.16|0
1691120100000|2023-08-04 03:35:00|123.26|120.46|123.16|120.36|123.46|120.66|123.16|120.36|0
1691120400000|2023-08-04 03:40:00|123.26|120.46|123.55|120.75|123.55|120.75|123.26|120.46|0
1691120700000|2023-08-04 03:45:00|123.45|120.65|123.65|120.85|123.65|120.85|123.35|120.55|0
1691121000000|2023-08-04 03:50:00|123.55|120.75|124.05|121.25|124.15|121.35|123.45|120.65|0
1691121300000|2023-08-04 03:55:00|123.95|121.15|123.74|120.94|123.95|121.15|123.74|120.94|0
1691121600000|2023-08-04 04:00:00|123.65|120.85|123.44|120.64|123.74|120.94|123.44|120.64|0
1691121900000|2023-08-04 04:05:00|123.35|120.55|123.24|120.44|123.44|120.64|122.95|120.15|0
1691122200000|2023-08-04 04:10:00|123.15|120.35|123.34|120.54|123.34|120.54|123.14|120.34|0
1691122500000|2023-08-04 04:15:00|123.44|120.64|122.94|120.14|123.54|120.74|122.94|120.14|0
1691122800000|2023-08-04 04:20:00|123.04|120.24|123.34|120.54|123.44|120.64|122.94|120.14|0
1691123100000|2023-08-04 04:25:00|123.39|120.59|123.43|120.63|123.44|120.64|123.34|120.54|0
1691123400000|2023-08-04 04:30:00|123.39|120.59|123.13|120.33|123.43|120.63|123.13|120.33|0
1691123700000|2023-08-04 04:35:00|123.04|120.24|123.33|120.53|123.33|120.53|122.94|120.14|0
1691124000000|2023-08-04 04:40:00|123.28|120.48|123.23|120.43|123.43|120.63|123.23|120.43|0
1691124300000|2023-08-04 04:45:00|123.13|120.33|123.33|120.53|123.43|120.63|123.13|120.33|0
1691124600000|2023-08-04 04:50:00|123.23|120.43|123.13|120.33|123.33|120.53|123.03|120.23|0
1691124900000|2023-08-04 04:55:00|123.23|120.43|123.22|120.42|123.23|120.43|123.12|120.32|0
1691125200000|2023-08-04 05:00:00|123.12|120.32|123.52|120.72|123.52|120.72|122.83|120.03|0
1691125500000|2023-08-04 05:05:00|123.62|120.82|122.82|120.02|123.62|120.82|122.72|119.92|0
1691125800000|2023-08-04 05:10:00|122.72|119.92|122.92|120.12|123.02|120.22|122.53|119.73|0
1691126100000|2023-08-04 05:15:00|122.82|120.02|122.42|119.62|122.82|120.02|122.33|119.53|0
1691126400000|2023-08-04 05:20:00|122.33|119.53|121.83|119.03|122.42|119.62|121.73|118.93|0
1691126700000|2023-08-04 05:25:00|121.88|119.08|122.32|119.52|122.42|119.62|121.88|119.08|0
1691127000000|2023-08-04 05:30:00|122.42|119.62|122.32|119.52|122.62|119.82|122.12|119.32|0
1691127300000|2023-08-04 05:35:00|122.22|119.42|122.32|119.52|122.47|119.67|122.12|119.32|0
1691127600000|2023-08-04 05:40:00|122.42|119.62|121.82|119.02|122.42|119.62|121.82|119.02|0
1691127900000|2023-08-04 05:45:00|121.78|118.98|120.94|118.14|121.82|119.02|120.74|117.94|0
1691128200000|2023-08-04 05:50:00|121.04|118.24|120.64|117.84|121.04|118.24|120.35|117.55|0
1691128500000|2023-08-04 05:55:00|120.74|117.94|120.74|117.94|120.94|118.14|120.45|117.65|0
1691128800000|2023-08-04 06:00:00|120.84|118.04|120.74|117.94|121.23|118.43|120.4|117.6|0
1691129100000|2023-08-04 06:05:00|120.44|118.04|120.93|118.53|121.02|118.62|120.44|118.04|0
1691129400000|2023-08-04 06:10:00|121.02|118.62|121.22|118.82|121.51|119.11|120.93|118.53|0
1691129700000|2023-08-04 06:15:00|121.32|118.92|121.41|119.01|121.41|119.01|120.82|118.42|0
1691130000000|2023-08-04 06:20:00|121.31|118.91|120.72|118.32|121.41|119.01|120.72|118.32|0
1691130300000|2023-08-04 06:25:00|120.82|118.42|120.43|118.03|120.82|118.42|120.33|117.93|0
1691130600000|2023-08-04 06:30:00|120.53|118.13|120.92|118.52|121.01|118.61|120.48|118.08|0
1691130900000|2023-08-04 06:35:00|121.01|118.61|121.11|118.71|121.31|118.91|120.91|118.51|0
1691131200000|2023-08-04 06:40:00|121.21|118.81|121.4|119|121.8|119.4|121.21|118.81|0
1691131500000|2023-08-04 06:45:00|121.5|119.1|121.5|119.1|121.79|119.39|121.3|118.9|0
1691131800000|2023-08-04 06:50:00|121.45|119.05|121.59|119.19|121.79|119.39|121.4|119|0
1691132100000|2023-08-04 06:55:00|121.64|119.24|121.59|119.19|121.64|119.24|121.3|118.9|0
1691132400000|2023-08-04 07:00:00|121.79|119.39|123.97|121.57|124.27|121.87|121.69|119.29|0
1691132700000|2023-08-04 07:05:00|124.07|121.67|125.27|122.87|125.67|123.27|123.77|121.37|0
1691133000000|2023-08-04 07:10:00|125.17|122.77|125.47|123.07|125.77|123.37|124.86|122.46|0
1691133300000|2023-08-04 07:15:00|125.57|123.17|124.26|121.86|125.77|123.37|123.76|121.36|0
1691133600000|2023-08-04 07:20:00|124.16|121.76|124.06|121.66|124.46|122.06|123.71|121.31|0
1691133900000|2023-08-04 07:25:00|124.16|121.76|124.56|122.16|124.96|122.56|124.16|121.76|0
1691134200000|2023-08-04 07:30:00|124.66|122.26|123.56|121.16|124.66|122.26|123.31|120.91|0
1691134500000|2023-08-04 07:35:00|123.66|121.26|123.55|121.15|124.15|121.75|123.26|120.86|0
1691134800000|2023-08-04 07:40:00|123.45|121.05|124.35|121.95|124.45|122.05|123.45|121.05|0
1691135100000|2023-08-04 07:45:00|124.45|122.05|122.66|120.26|124.75|122.35|122.56|120.16|0
1691135400000|2023-08-04 07:50:00|122.56|120.16|121.86|119.46|122.66|120.26|121.77|119.37|0
1691135700000|2023-08-04 07:55:00|121.92|119.52|121.17|118.77|121.96|119.56|121.08|118.68|0
1691136000000|2023-08-04 08:00:00|121.27|118.87|119.86|117.46|121.27|118.87|119.8|117.4|0
1691136300000|2023-08-04 08:05:00|119.8|117.4|119.3|116.9|120.9|118.5|119.3|116.9|0
1691136600000|2023-08-04 08:10:00|119.4|117|119.39|116.99|119.88|117.48|119.01|116.61|0
1691136900000|2023-08-04 08:15:00|119.49|117.09|119.49|117.09|119.59|117.19|119.1|116.7|0
1691137200000|2023-08-04 08:20:00|119.59|117.19|120.36|117.96|120.61|118.21|119.39|116.99|0
1691137500000|2023-08-04 08:25:00|120.46|118.06|121.14|118.74|121.15|118.75|120.07|117.67|0
1691137800000|2023-08-04 08:30:00|121.05|118.65|122.42|120.02|122.42|120.02|121.05|118.65|0
1691138100000|2023-08-04 08:35:00|122.33|119.93|122.72|120.32|122.82|120.42|121.93|119.53|0
1691138400000|2023-08-04 08:40:00|122.52|120.12|122.22|119.82|122.72|120.32|121.98|119.58|0
1691138700000|2023-08-04 08:45:00|122.32|119.92|122.42|120.02|122.47|120.07|121.73|119.33|0
1691139000000|2023-08-04 08:50:00|122.37|119.97|122.22|119.82|122.62|120.22|122.02|119.62|0
1691139300000|2023-08-04 08:55:00|122.17|119.77|122.22|119.82|122.32|119.92|122.02|119.62|0
1691139600000|2023-08-04 09:00:00|122.12|119.72|121.92|119.52|122.22|119.82|121.62|119.22|0
1691139900000|2023-08-04 09:05:00|122.02|119.62|121.92|119.52|122.41|120.01|121.82|119.42|0
1691140200000|2023-08-04 09:10:00|121.82|119.42|121.22|118.82|121.82|119.42|121.13|118.73|0
1691140500000|2023-08-04 09:15:00|121.32|118.92|120.73|118.33|121.32|118.92|120.44|118.04|0
1691140800000|2023-08-04 09:20:00|120.83|118.43|120.44|118.04|120.83|118.43|120.24|117.84|0
1691141100000|2023-08-04 09:25:00|120.53|118.13|120.43|118.03|120.73|118.33|120.14|117.74|0
1691141400000|2023-08-04 09:30:00|120.53|118.13|121.81|119.41|122|119.6|120.43|118.03|0
1691141700000|2023-08-04 09:35:00|122|119.6|121.61|119.21|122.3|119.9|121.61|119.21|0
1691142000000|2023-08-04 09:40:00|121.51|119.11|122.3|119.9|122.49|120.09|121.31|118.91|0
1691142300000|2023-08-04 09:45:00|122.2|119.8|121.5|119.1|122.39|119.99|121.5|119.1|0
1691142600000|2023-08-04 09:50:00|121.6|119.2|120.71|118.31|121.8|119.4|120.61|118.21|0
1691142900000|2023-08-04 09:55:00|120.61|118.21|121.5|119.1|121.79|119.39|120.32|117.92|0
1691143200000|2023-08-04 10:00:00|121.7|119.3|121.79|119.39|122.09|119.69|121.5|119.1|0
1691143500000|2023-08-04 10:05:00|121.69|119.29|121.99|119.59|122.49|120.09|121.69|119.29|0
1691143800000|2023-08-04 10:10:00|122.09|119.69|122.28|119.88|122.48|120.08|121.89|119.49|0
1691144100000|2023-08-04 10:15:00|122.38|119.98|121.98|119.58|122.48|120.08|121.98|119.58|0
1691144400000|2023-08-04 10:20:00|121.88|119.48|122.38|119.98|122.38|119.98|121.69|119.29|0
1691144700000|2023-08-04 10:25:00|122.48|120.08|121.98|119.58|122.58|120.18|121.98|119.58|0
1691145000000|2023-08-04 10:30:00|121.88|119.48|122.08|119.68|122.18|119.78|121.68|119.28|0
1691145300000|2023-08-04 10:35:00|122.18|119.78|122.87|120.47|122.97|120.57|122.08|119.68|0
1691145600000|2023-08-04 10:40:00|122.77|120.37|122.97|120.57|123.17|120.77|122.77|120.37|0
1691145900000|2023-08-04 10:45:00|123.07|120.67|123.76|121.36|123.86|121.46|122.77|120.37|0
1691146200000|2023-08-04 10:50:00|123.86|121.46|124.26|121.86|124.57|122.17|123.66|121.26|0
1691146500000|2023-08-04 10:55:00|124.36|121.96|124.56|122.16|125.07|122.67|124.36|121.96|0
1691146800000|2023-08-04 11:00:00|124.66|122.26|124.86|122.46|125.07|122.67|124.46|122.06|0
1691147100000|2023-08-04 11:05:00|124.96|122.56|125.16|122.76|125.47|123.07|124.76|122.36|0
1691147400000|2023-08-04 11:10:00|125.26|122.86|125.16|122.76|125.77|123.37|125.06|122.66|0
1691147700000|2023-08-04 11:15:00|125.06|122.66|125.87|123.47|126.07|123.67|124.96|122.56|0
1691148000000|2023-08-04 11:20:00|125.97|123.57|125.56|123.16|126.07|123.67|125.31|122.91|0
1691148300000|2023-08-04 11:25:00|125.66|123.26|126.68|124.28|126.68|124.28|125.16|122.76|0
1691148600000|2023-08-04 11:30:00|126.78|124.38|126.27|123.87|126.88|124.48|125.96|123.56|0
1691148900000|2023-08-04 11:35:00|126.37|123.97|127.03|124.63|127.18|124.78|126.06|123.66|0
1691149200000|2023-08-04 11:40:00|126.98|124.58|127.28|124.88|127.59|125.19|126.87|124.47|0
1691149500000|2023-08-04 11:45:00|127.18|124.78|128.51|126.11|128.72|126.32|127.18|124.78|0
1691149800000|2023-08-04 11:50:00|128.61|126.21|127.53|125.13|129.13|126.73|125.8|123.4|0
1691150100000|2023-08-04 11:55:00|127.63|125.23|127.11|124.71|127.94|125.54|126.5|124.1|0
1691150400000|2023-08-04 12:00:00|126.76|124.36|126.6|124.2|127.42|125.02|126.4|124|0
1691150700000|2023-08-04 12:05:00|126.7|124.3|126.7|124.3|126.91|124.51|126.09|123.69|0
1691151000000|2023-08-04 12:10:00|126.8|124.4|127.01|124.61|127.21|124.81|126.4|124|0
1691151300000|2023-08-04 12:15:00|127.11|124.71|126.8|124.4|127.31|124.91|126.39|123.99|0
1691151600000|2023-08-04 12:20:00|126.9|124.5|124.82|122.42|126.9|124.5|124.82|122.42|0
1691151900000|2023-08-04 12:25:00|124.87|122.47|125.37|122.97|125.48|123.08|124.62|122.22|0
1691152200000|2023-08-04 12:30:00|125.47|123.07|126.49|124.09|126.9|124.5|122.42|120.02|0
1691152500000|2023-08-04 12:35:00|126.08|123.68|127.67|125.27|130.05|127.65|125.68|123.28|0
1691152800000|2023-08-04 12:40:00|127.87|125.47|123.09|120.69|128.29|125.89|122.49|120.09|0
1691153100000|2023-08-04 12:45:00|122.69|120.29|121.54|119.14|122.69|120.29|121.09|118.69|0
1691153400000|2023-08-04 12:50:00|121.79|119.39|120.59|118.19|121.79|119.39|119.51|117.11|0
1691153700000|2023-08-04 12:55:00|120.69|118.29|120.89|118.49|121.88|119.48|120.39|117.99|0
1691154000000|2023-08-04 13:00:00|120.99|118.59|119.6|117.2|121.58|119.18|119.31|116.91|0
1691154300000|2023-08-04 13:05:00|119.7|117.3|119.71|117.31|120.59|118.19|117.86|115.46|0
1691154600000|2023-08-04 13:10:00|119.81|117.41|119.71|117.31|120.7|118.3|119.61|117.21|0
1691154900000|2023-08-04 13:15:00|119.61|117.21|120.5|118.1|120.5|118.1|119.32|116.92|0
1691155200000|2023-08-04 13:20:00|120.3|117.9|120.49|118.09|120.69|118.29|119.41|117.01|0
1691155500000|2023-08-04 13:25:00|120.39|117.99|120.1|117.7|120.89|118.49|119.41|117.01|0
1691155800000|2023-08-04 13:30:00|120.39|117.99|116.43|114.03|121.58|119.18|116.43|114.03|0
1691156100000|2023-08-04 13:35:00|116.72|114.32|115.35|112.95|116.72|114.32|115.25|112.85|0
1691156400000|2023-08-04 13:40:00|115.44|113.04|117.47|115.07|117.86|115.46|115.16|112.76|0
1691156700000|2023-08-04 13:45:00|117.38|114.98|115.63|113.23|117.38|114.98|114.87|112.47|0
1691157000000|2023-08-04 13:50:00|115.54|113.14|119.03|116.63|119.43|117.03|114.96|112.56|0
1691157300000|2023-08-04 13:55:00|119.13|116.73|120.91|118.51|121.61|119.21|119.13|116.73|0
1691157600000|2023-08-04 14:00:00|121.11|118.71|124.12|121.72|124.83|122.43|120.81|118.41|0
1691157900000|2023-08-04 14:05:00|124.22|121.82|125.44|123.04|127.29|124.89|124.22|121.82|0
1691158200000|2023-08-04 14:10:00|125.34|122.94|124.62|122.22|125.34|122.94|123.41|121.01|0
1691158500000|2023-08-04 14:15:00|124.73|122.33|122.79|120.39|125.85|123.45|121.74|119.34|0
1691158800000|2023-08-04 14:20:00|122.69|120.29|120.48|118.08|123.59|121.19|120.48|118.08|0
1691159100000|2023-08-04 14:25:00|120.28|117.88|119.98|117.58|121.58|119.18|119.88|117.48|0
1691159400000|2023-08-04 14:30:00|120.18|117.78|117.81|115.41|120.18|117.78|117.52|115.12|0
1691159700000|2023-08-04 14:35:00|117.72|115.32|118.53|116.13|119.21|116.81|117.23|114.83|0
1691160000000|2023-08-04 14:40:00|118.73|116.33|117.85|115.45|119.12|116.72|117.85|115.45|0
1691160300000|2023-08-04 14:45:00|117.65|115.25|118.14|115.74|118.72|116.32|117.46|115.06|0
1691160600000|2023-08-04 14:50:00|118.23|115.83|117.16|114.76|119.21|116.81|117.16|114.76|0
1691160900000|2023-08-04 14:55:00|117.26|114.86|117.26|114.86|117.84|115.44|116.77|114.37|0
1691161200000|2023-08-04 15:00:00|116.97|114.57|117.16|114.76|117.84|115.44|116.96|114.56|0
1691161500000|2023-08-04 15:05:00|117.25|114.85|116.77|114.37|117.55|115.15|116.28|113.88|0
1691161800000|2023-08-04 15:10:00|116.67|114.27|117.54|115.14|117.83|115.43|116.48|114.08|0
1691162100000|2023-08-04 15:15:00|117.44|115.04|116.19|113.79|119.86|117.46|116.19|113.79|0
1691162400000|2023-08-04 15:20:00|116.09|113.69|115.8|113.4|116.48|114.08|115.51|113.11|0
1691162700000|2023-08-04 15:25:00|115.89|113.49|115.31|112.91|115.89|113.49|115.12|112.72|0
1691163000000|2023-08-04 15:30:00|115.21|112.81|115.6|113.2|115.89|113.49|115.02|112.62|0
1691163300000|2023-08-04 15:35:00|115.7|113.3|116.42|114.02|116.42|114.02|115.31|112.91|0
1691163600000|2023-08-04 15:40:00|116.47|114.07|114.44|112.04|116.76|114.36|114.34|111.94|0
1691163900000|2023-08-04 15:45:00|114.34|111.94|113.96|111.56|114.53|112.13|113.77|111.37|0
1691164200000|2023-08-04 15:50:00|113.86|111.46|114.05|111.65|115.01|112.61|113.77|111.37|0
1691164500000|2023-08-04 15:55:00|114.15|111.75|114.05|111.65|114.53|112.13|113.86|111.46|0
1691164800000|2023-08-04 16:00:00|114.15|111.75|113.86|111.46|114.24|111.84|113.76|111.36|0
1691165100000|2023-08-04 16:05:00|113.95|111.55|115.01|112.61|115.1|112.7|113.86|111.46|0
1691165400000|2023-08-04 16:10:00|115.1|112.7|113.95|111.55|115.29|112.89|113.85|111.45|0
1691165700000|2023-08-04 16:15:00|114.04|111.64|113.85|111.45|114.62|112.22|113.76|111.36|0
1691166000000|2023-08-04 16:20:00|113.76|111.36|113.18|110.78|114.81|112.41|113.09|110.69|0
1691166300000|2023-08-04 16:25:00|113.09|110.69|111.57|109.17|113.09|110.69|111.57|109.17|0
1691166600000|2023-08-04 16:30:00|111.38|108.98|112.13|109.73|112.23|109.83|111.19|108.79|0
1691166900000|2023-08-04 16:35:00|112.04|109.64|111.47|109.07|112.42|110.02|111.38|108.98|0
1691167200000|2023-08-04 16:40:00|111.38|108.98|110.16|107.76|111.66|109.26|110.16|107.76|0
1691167500000|2023-08-04 16:45:00|110.07|107.67|110.62|108.22|110.81|108.41|110.07|107.67|0
1691167800000|2023-08-04 16:50:00|110.53|108.13|110.16|107.76|111|108.6|110.06|107.66|0
1691168100000|2023-08-04 16:55:00|110.06|107.66|110.62|108.22|110.81|108.41|110.06|107.66|0
1691168400000|2023-08-04 17:00:00|110.53|108.13|111.46|109.06|111.65|109.25|110.43|108.03|0
1691168700000|2023-08-04 17:05:00|111.37|108.97|112.31|109.91|112.78|110.38|111.37|108.97|0
1691169000000|2023-08-04 17:10:00|112.4|110|112.21|109.81|112.97|110.57|112.21|109.81|0
1691169300000|2023-08-04 17:15:00|112.31|109.91|113.99|111.59|113.99|111.59|112.31|109.91|0
1691169600000|2023-08-04 17:20:00|113.89|111.49|114.75|112.35|114.75|112.35|113.89|111.49|0
1691169900000|2023-08-04 17:25:00|114.65|112.25|116.18|113.78|116.96|114.56|114.65|112.25|0
1691170200000|2023-08-04 17:30:00|116.28|113.88|115.89|113.49|116.52|114.12|115.51|113.11|0
1691170500000|2023-08-04 17:35:00|115.79|113.39|117.05|114.65|117.43|115.03|115.79|113.39|0
1691170800000|2023-08-04 17:40:00|117.24|114.84|116.95|114.55|117.82|115.42|116.56|114.16|0
1691171100000|2023-08-04 17:45:00|116.85|114.45|116.27|113.87|117.04|114.64|115.69|113.29|0
1691171400000|2023-08-04 17:50:00|116.37|113.97|117.62|115.22|117.82|115.42|116.27|113.87|0
1691171700000|2023-08-04 17:55:00|117.72|115.32|119.68|117.28|119.97|117.57|117.72|115.32|0
1691172000000|2023-08-04 18:00:00|119.77|117.37|124.27|121.87|124.27|121.87|119.77|117.37|0
1691172300000|2023-08-04 18:05:00|125.28|122.88|124.67|122.27|125.79|123.39|124.06|121.66|0
1691172600000|2023-08-04 18:10:00|124.87|122.47|125.17|122.77|126.8|124.4|121.04|118.64|0
1691172900000|2023-08-04 18:15:00|125.07|122.67|127.92|125.52|128.96|126.56|125.07|122.67|0
1691173200000|2023-08-04 18:20:00|127.82|125.42|131.45|129.05|131.66|129.26|127.82|125.42|0
1691173500000|2023-08-04 18:25:00|131.87|129.47|130.17|127.77|132.5|130.1|128.4|126|0
1691173800000|2023-08-04 18:30:00|130.27|127.87|130.48|128.08|131.85|129.45|129.12|126.72|0
1691174100000|2023-08-04 18:35:00|130.58|128.18|133.33|130.93|133.44|131.04|130.58|128.18|0
1691174400000|2023-08-04 18:40:00|133.22|130.82|132.69|130.29|134.39|131.99|131.42|129.02|0
1691174700000|2023-08-04 18:45:00|133.22|130.82|133.43|131.03|134.71|132.31|133.11|130.71|0
1691175000000|2023-08-04 18:50:00|133.22|130.82|136.74|134.34|136.74|134.34|130.8|128.4|0
1691175300000|2023-08-04 18:55:00|136.95|134.55|136.74|134.34|137.92|135.52|135.34|132.94|0
1691175600000|2023-08-04 19:00:00|136.63|134.23|136.41|134.01|136.79|134.39|134.81|132.41|0
1691175900000|2023-08-04 19:05:00|136.2|133.8|138.35|135.95|138.46|136.06|135.88|133.48|0
1691176200000|2023-08-04 19:10:00|138.24|135.84|134.91|132.51|138.24|135.84|134.7|132.3|0
1691176500000|2023-08-04 19:15:00|134.8|132.4|136.41|134.01|136.41|134.01|134.06|131.66|0
1691176800000|2023-08-04 19:20:00|136.51|134.11|137.7|135.3|137.8|135.4|135.44|133.04|0
1691177100000|2023-08-04 19:25:00|137.59|135.19|136.62|134.22|138.13|135.73|136.51|134.11|0
1691177400000|2023-08-04 19:30:00|136.4|134|137.15|134.75|137.37|134.97|135.65|133.25|0
1691177700000|2023-08-04 19:35:00|137.26|134.86|139.21|136.81|139.54|137.14|136.51|134.11|0
1691178000000|2023-08-04 19:40:00|139.1|136.7|139.64|137.24|139.86|137.46|138.45|136.05|0
1691178300000|2023-08-04 19:45:00|139.75|137.35|139.1|136.7|139.86|137.46|138.34|135.94|0
1691178600000|2023-08-04 19:50:00|139.75|137.35|139.64|137.24|139.97|137.57|137.68|135.28|0
1691178900000|2023-08-04 19:55:00|139.75|137.35|138.01|135.61|139.86|137.46|138.01|135.61|0
1691179200000|2023-08-04 20:00:00|137.9|135.5|138.33|135.93|138.33|135.93|137.36|134.96|0
1691179500000|2023-08-04 20:05:00|138.22|135.82|136.81|134.41|138.22|135.82|136.81|134.41|0
1691179800000|2023-08-04 20:10:00|136.71|134.31|136.7|134.3|137.46|135.06|136.7|134.3|0
1691368500000|2023-08-07 00:35:00|132.95|130.15|132.53|129.73|132.95|130.15|132.53|129.73|0
1691368800000|2023-08-07 00:40:00|132.63|129.83|131.89|129.09|132.63|129.83|131.89|129.09|0
1691369100000|2023-08-07 00:45:00|131.84|129.04|132.1|129.3|132.21|129.41|131.68|128.88|0
1691369400000|2023-08-07 00:50:00|132.21|129.41|131.79|128.99|132.21|129.41|131.79|128.99|0
1691369700000|2023-08-07 00:55:00|131.68|128.88|131.68|128.88|131.78|128.98|131.58|128.78|0
1691370000000|2023-08-07 01:00:00|131.78|128.98|132.31|129.51|132.52|129.72|131.57|128.77|0
1691370300000|2023-08-07 01:05:00|132.26|129.46|132.3|129.5|132.31|129.51|131.78|128.98|0
1691370600000|2023-08-07 01:10:00|132.25|129.45|132.09|129.29|132.41|129.61|131.99|129.19|0
1691370900000|2023-08-07 01:15:00|132.15|129.35|131.78|128.98|132.41|129.61|131.72|128.92|0
1691371200000|2023-08-07 01:20:00|131.88|129.08|131.72|128.92|131.88|129.08|131.67|128.87|0
1691371500000|2023-08-07 01:25:00|131.77|128.97|132.4|129.6|132.51|129.71|131.56|128.76|0
1691371800000|2023-08-07 01:30:00|132.35|129.55|132.77|129.97|132.93|130.13|132.3|129.5|0
1691372100000|2023-08-07 01:35:00|132.82|130.02|132.24|129.44|133.03|130.23|131.66|128.86|0
1691372400000|2023-08-07 01:40:00|132.29|129.49|132.29|129.49|132.4|129.6|131.87|129.07|0
1691372700000|2023-08-07 01:45:00|132.18|129.38|131.76|128.96|132.18|129.38|131.66|128.86|0
1691373000000|2023-08-07 01:50:00|131.87|129.07|131.03|128.23|131.87|129.07|131.03|128.23|0
1691373300000|2023-08-07 01:55:00|130.92|128.12|131.13|128.33|131.24|128.44|130.92|128.12|0
1691373600000|2023-08-07 02:00:00|130.92|128.12|130.81|128.01|131.02|128.22|130.5|127.7|0
1691373900000|2023-08-07 02:05:00|130.92|128.12|131.02|128.22|131.13|128.33|130.76|127.96|0
1691374200000|2023-08-07 02:10:00|131.08|128.28|131.23|128.43|131.23|128.43|130.81|128.01|0
1691374500000|2023-08-07 02:15:00|131.12|128.32|130.91|128.11|131.23|128.43|130.81|128.01|0
1691374800000|2023-08-07 02:20:00|131.02|128.22|130.91|128.11|131.12|128.32|130.81|128.01|0
1691375100000|2023-08-07 02:25:00|130.81|128.01|130.8|128|130.91|128.11|130.6|127.8|0
1691375400000|2023-08-07 02:30:00|130.75|127.95|130.7|127.9|131.01|128.21|130.59|127.79|0
1691375700000|2023-08-07 02:35:00|130.59|127.79|130.59|127.79|130.7|127.9|130.28|127.48|0
1691376000000|2023-08-07 02:40:00|130.69|127.89|130.38|127.58|130.69|127.89|130.28|127.48|0
1691376300000|2023-08-07 02:45:00|130.28|127.48|130.48|127.68|130.48|127.68|130.07|127.27|0
1691376600000|2023-08-07 02:50:00|130.54|127.74|130.48|127.68|130.59|127.79|130.38|127.58|0
1691376900000|2023-08-07 02:55:00|130.38|127.58|130.37|127.57|130.38|127.58|130.17|127.37|0
1691377200000|2023-08-07 03:00:00|130.27|127.47|130.48|127.68|130.58|127.78|130.16|127.36|0
1691377500000|2023-08-07 03:05:00|130.37|127.57|130.27|127.47|130.48|127.68|130.16|127.36|0
1691377800000|2023-08-07 03:10:00|130.16|127.36|130.37|127.57|130.58|127.78|130.16|127.36|0
1691378100000|2023-08-07 03:15:00|130.47|127.67|130.52|127.72|130.68|127.88|130.26|127.46|0
1691378400000|2023-08-07 03:20:00|130.47|127.67|130.47|127.67|130.47|127.67|130.36|127.56|0
1691378700000|2023-08-07 03:25:00|130.57|127.77|130.26|127.46|130.57|127.77|130.26|127.46|0
1691379000000|2023-08-07 03:30:00|130.15|127.35|130.25|127.45|130.36|127.56|130.15|127.35|0
1691379300000|2023-08-07 03:35:00|130.36|127.56|130.36|127.56|130.57|127.77|130.25|127.45|0
1691379600000|2023-08-07 03:40:00|130.31|127.51|130.04|127.24|130.36|127.56|130.04|127.24|0
1691379900000|2023-08-07 03:45:00|129.94|127.14|129.94|127.14|130.04|127.24|129.83|127.03|0
1691380200000|2023-08-07 03:50:00|130.04|127.24|130.04|127.24|130.09|127.29|129.94|127.14|0
1691380500000|2023-08-07 03:55:00|129.93|127.13|130.35|127.55|130.56|127.76|129.93|127.13|0
1691380800000|2023-08-07 04:00:00|130.4|127.6|130.76|127.96|130.97|128.17|130.4|127.6|0
1691381100000|2023-08-07 04:05:00|130.82|128.02|130.76|127.96|130.82|128.02|130.55|127.75|0
1691381400000|2023-08-07 04:10:00|130.66|127.86|130.97|128.17|131.07|128.27|130.66|127.86|0
1691381700000|2023-08-07 04:15:00|130.86|128.06|131.7|128.9|131.7|128.9|130.86|128.06|0
1691382000000|2023-08-07 04:20:00|131.65|128.85|131.38|128.58|131.65|128.85|131.28|128.48|0
1691382300000|2023-08-07 04:25:00|131.28|128.48|131.38|128.58|131.38|128.58|131.28|128.48|0
1691382600000|2023-08-07 04:30:00|131.33|128.53|131.17|128.37|131.33|128.53|130.96|128.16|0
1691382900000|2023-08-07 04:35:00|131.06|128.26|130.75|127.95|131.06|128.26|130.64|127.84|0
1691383200000|2023-08-07 04:40:00|130.85|128.05|130.85|128.05|130.96|128.16|130.75|127.95|0
1691383500000|2023-08-07 04:45:00|130.8|128|130.74|127.94|130.85|128.05|130.74|127.94|0
1691383800000|2023-08-07 04:50:00|130.85|128.05|130.95|128.15|131.06|128.26|130.85|128.05|0
1691384100000|2023-08-07 04:55:00|130.85|128.05|131.16|128.36|131.16|128.36|130.74|127.94|0
1691384400000|2023-08-07 05:00:00|131.05|128.25|131.37|128.57|131.37|128.57|130.84|128.04|0
1691384700000|2023-08-07 05:05:00|131.47|128.67|131.78|128.98|131.99|129.19|131.36|128.56|0
1691385000000|2023-08-07 05:10:00|131.68|128.88|131.47|128.67|131.78|128.98|131.36|128.56|0
1691385300000|2023-08-07 05:15:00|131.36|128.56|131.05|128.25|131.68|128.88|131.05|128.25|0
1691385600000|2023-08-07 05:20:00|130.94|128.14|131.04|128.24|131.05|128.25|130.84|128.04|0
1691385900000|2023-08-07 05:25:00|130.94|128.14|130.52|127.72|131.04|128.24|130.31|127.51|0
1691386200000|2023-08-07 05:30:00|130.62|127.82|130.83|128.03|130.83|128.03|130.41|127.61|0
1691386500000|2023-08-07 05:35:00|130.73|127.93|131.56|128.76|131.77|128.97|130.73|127.93|0
1691386800000|2023-08-07 05:40:00|131.66|128.86|131.14|128.34|131.77|128.97|131.03|128.23|0
1691387100000|2023-08-07 05:45:00|131.09|128.29|130.61|127.81|131.14|128.34|130.61|127.81|0
1691387400000|2023-08-07 05:50:00|130.51|127.71|129.98|127.18|130.51|127.71|129.98|127.18|0
1691387700000|2023-08-07 05:55:00|129.88|127.08|130.4|127.6|130.4|127.6|129.88|127.08|0
1691388000000|2023-08-07 06:00:00|130.5|127.7|130.35|127.55|130.71|127.91|129.67|126.87|0
1691388300000|2023-08-07 06:05:00|130.09|127.69|130.4|128|130.82|128.42|130.09|127.69|0
1691388600000|2023-08-07 06:10:00|130.51|128.11|130.4|128|130.51|128.11|129.88|127.48|0
1691388900000|2023-08-07 06:15:00|130.5|128.1|129.88|127.48|130.5|128.1|129.88|127.48|0
1691389200000|2023-08-07 06:20:00|129.83|127.43|130.5|128.1|130.5|128.1|129.77|127.37|0
1691389500000|2023-08-07 06:25:00|130.61|128.21|132.61|130.21|132.61|130.21|130.6|128.2|0
1691389800000|2023-08-07 06:30:00|132.82|130.42|133.03|130.63|133.13|130.73|132.4|130|0
1691390100000|2023-08-07 06:35:00|133.24|130.84|132.82|130.42|133.24|130.84|132.71|130.31|0
1691390400000|2023-08-07 06:40:00|132.92|130.52|131.97|129.57|132.92|130.52|131.97|129.57|0
1691390700000|2023-08-07 06:45:00|132.08|129.68|131.86|129.46|132.08|129.68|131.65|129.25|0
1691391000000|2023-08-07 06:50:00|131.76|129.36|132.18|129.78|132.18|129.78|131.76|129.36|0
1691391300000|2023-08-07 06:55:00|132.13|129.73|132.18|129.78|132.6|130.2|131.97|129.57|0
1691391600000|2023-08-07 07:00:00|132.28|129.88|132.28|129.88|132.6|130.2|131.34|128.94|0
1691391900000|2023-08-07 07:05:00|132.17|129.77|129.67|127.27|132.28|129.88|129.56|127.16|0
1691392200000|2023-08-07 07:10:00|129.56|127.16|129.66|127.26|129.98|127.58|129.25|126.85|0
1691392500000|2023-08-07 07:15:00|129.61|127.21|129.35|126.95|129.66|127.26|129.25|126.85|0
1691392800000|2023-08-07 07:20:00|129.3|126.9|129.45|127.05|129.61|127.21|128.52|126.12|0
1691393100000|2023-08-07 07:25:00|129.35|126.95|129.35|126.95|129.76|127.36|128.83|126.43|0
1691393400000|2023-08-07 07:30:00|129.45|127.05|128.94|126.54|130.09|127.69|128.83|126.43|0
1691393700000|2023-08-07 07:35:00|128.99|126.59|128.42|126.02|129.66|127.26|128.42|126.02|0
1691394000000|2023-08-07 07:40:00|128.52|126.12|128.88|126.48|128.93|126.53|128.21|125.81|0
1691394300000|2023-08-07 07:45:00|128.83|126.43|129.34|126.94|129.55|127.15|128.42|126.02|0
1691394600000|2023-08-07 07:50:00|129.45|127.05|129.24|126.84|129.6|127.2|129.14|126.74|0
1691394900000|2023-08-07 07:55:00|129.34|126.94|128.31|125.91|129.44|127.04|128.31|125.91|0
1691395200000|2023-08-07 08:00:00|128.41|126.01|129.23|126.83|129.34|126.94|128.31|125.91|0
1691395500000|2023-08-07 08:05:00|129.34|126.94|129.44|127.04|129.65|127.25|128.61|126.21|0
1691395800000|2023-08-07 08:10:00|129.39|126.99|129.85|127.45|130.06|127.66|129.23|126.83|0
1691396100000|2023-08-07 08:15:00|129.95|127.55|129.64|127.24|130.16|127.76|129.54|127.14|0
1691396400000|2023-08-07 08:20:00|129.54|127.14|130.57|128.17|130.57|128.17|129.18|126.78|0
1691396700000|2023-08-07 08:25:00|130.52|128.12|130.57|128.17|130.78|128.38|130.16|127.76|0
1691397000000|2023-08-07 08:30:00|130.68|128.28|131.61|129.21|131.72|129.32|130.36|127.96|0
1691397300000|2023-08-07 08:35:00|131.51|129.11|130.97|128.57|131.82|129.42|130.97|128.57|0
1691397600000|2023-08-07 08:40:00|130.92|128.52|131.81|129.41|132.23|129.83|130.82|128.42|0
1691397900000|2023-08-07 08:45:00|131.91|129.51|132.97|130.57|132.97|130.57|131.91|129.51|0
1691398200000|2023-08-07 08:50:00|133.07|130.67|131.71|129.31|133.07|130.67|131.38|128.98|0
1691398500000|2023-08-07 08:55:00|131.81|129.41|132.02|129.62|132.12|129.72|131.39|128.99|0
1691398800000|2023-08-07 09:00:00|131.91|129.51|132.75|130.35|133.28|130.88|131.7|129.3|0
1691399100000|2023-08-07 09:05:00|132.97|130.57|132.44|130.04|132.97|130.57|131.7|129.3|0
1691399400000|2023-08-07 09:10:00|132.39|129.99|132.96|130.56|132.96|130.56|131.8|129.4|0
1691399700000|2023-08-07 09:15:00|133.07|130.67|132.12|129.72|133.07|130.67|132.01|129.61|0
1691400000000|2023-08-07 09:20:00|132.22|129.82|131.69|129.29|132.38|129.98|131.69|129.29|0
1691400300000|2023-08-07 09:25:00|131.8|129.4|132.32|129.92|132.38|129.98|131.69|129.29|0
1691400600000|2023-08-07 09:30:00|132.22|129.82|131.9|129.5|132.22|129.82|131.48|129.08|0
1691400900000|2023-08-07 09:35:00|131.79|129.39|130.75|128.35|132|129.6|130.75|128.35|0
1691401200000|2023-08-07 09:40:00|130.8|128.4|130.95|128.55|131.32|128.92|130.8|128.4|0
1691401500000|2023-08-07 09:45:00|131.06|128.66|130.64|128.24|131.06|128.66|130.53|128.13|0
1691401800000|2023-08-07 09:50:00|130.74|128.34|131.05|128.65|131.26|128.86|130.53|128.13|0
1691402100000|2023-08-07 09:55:00|130.95|128.55|131.26|128.86|131.26|128.86|130.53|128.13|0
1691402400000|2023-08-07 10:00:00|131.36|128.96|131.26|128.86|131.36|128.96|130.74|128.34|0
1691402700000|2023-08-07 10:05:00|131.15|128.75|132.25|129.85|132.41|130.01|131.15|128.75|0
1691403000000|2023-08-07 10:10:00|132.31|129.91|132.62|130.22|133.04|130.64|132.2|129.8|0
1691403300000|2023-08-07 10:15:00|132.72|130.32|132.3|129.9|132.83|130.43|131.99|129.59|0
1691403600000|2023-08-07 10:20:00|132.2|129.8|133.46|131.06|133.67|131.27|132.2|129.8|0
1691403900000|2023-08-07 10:25:00|133.57|131.17|134.31|131.91|134.31|131.91|132.29|129.89|0
1691404200000|2023-08-07 10:30:00|134.41|132.01|133.24|130.84|134.73|132.33|133.24|130.84|0
1691404500000|2023-08-07 10:35:00|133.35|130.95|133.24|130.84|133.45|131.05|133.03|130.63|0
1691404800000|2023-08-07 10:40:00|133.13|130.73|133.34|130.94|133.77|131.37|133.13|130.73|0
1691405100000|2023-08-07 10:45:00|133.24|130.84|133.45|131.05|133.77|131.37|132.92|130.52|0
1691405400000|2023-08-07 10:50:00|133.34|130.94|132.71|130.31|133.55|131.15|132.6|130.2|0
1691405700000|2023-08-07 10:55:00|132.6|130.2|132.81|130.41|133.23|130.83|132.49|130.09|0
1691406000000|2023-08-07 11:00:00|133.02|130.62|132.91|130.51|133.02|130.62|132.49|130.09|0
1691406300000|2023-08-07 11:05:00|133.02|130.62|132.91|130.51|133.12|130.72|132.7|130.3|0
1691406600000|2023-08-07 11:10:00|132.8|130.4|132.17|129.77|132.91|130.51|131.96|129.56|0
1691406900000|2023-08-07 11:15:00|132.12|129.72|132.91|130.51|132.91|130.51|132.12|129.72|0
1691407200000|2023-08-07 11:20:00|133.01|130.61|133.33|130.93|133.33|130.93|132.38|129.98|0
1691407500000|2023-08-07 11:25:00|133.22|130.82|133.01|130.61|133.64|131.24|133.01|130.61|0
1691407800000|2023-08-07 11:30:00|133.11|130.71|133.11|130.71|133.54|131.14|132.9|130.5|0
1691408100000|2023-08-07 11:35:00|132.9|130.5|132.58|130.18|133.01|130.61|132.27|129.87|0
1691408400000|2023-08-07 11:40:00|132.69|130.29|133.32|130.92|133.64|131.24|132.58|130.18|0
1691408700000|2023-08-07 11:45:00|133.37|130.97|132.68|130.28|133.53|131.13|132.37|129.97|0
1691409000000|2023-08-07 11:50:00|132.58|130.18|132.57|130.17|132.68|130.28|132.26|129.86|0
1691409300000|2023-08-07 11:55:00|132.68|130.28|132.78|130.38|132.89|130.49|132.52|130.12|0
1691409600000|2023-08-07 12:00:00|133|130.6|132.57|130.17|133|130.6|132.26|129.86|0
1691409900000|2023-08-07 12:05:00|132.47|130.07|132.99|130.59|132.99|130.59|132.25|129.85|0
1691410200000|2023-08-07 12:10:00|132.89|130.49|132.36|129.96|132.89|130.49|132.14|129.74|0
1691410500000|2023-08-07 12:15:00|132.14|129.74|134.35|131.55|134.35|131.55|132.14|129.65|0
1691410800000|2023-08-07 12:20:00|134.46|131.66|134.56|131.76|134.78|131.98|134.03|131.23|0
1691411100000|2023-08-07 12:25:00|134.46|131.66|134.26|131.86|134.58|132.18|133.83|131.43|0
1691411400000|2023-08-07 12:30:00|134.15|131.75|132.56|130.16|134.36|131.96|132.56|130.16|0
1691411700000|2023-08-07 12:35:00|132.45|130.05|132.34|129.94|132.45|130.05|132.03|129.63|0
1691412000000|2023-08-07 12:40:00|132.29|129.89|131.61|129.21|132.34|129.94|131.08|128.68|0
1691412300000|2023-08-07 12:45:00|131.5|129.1|130.61|128.21|131.5|129.1|130.35|127.95|0
1691412600000|2023-08-07 12:50:00|130.56|128.16|129.41|127.01|130.56|128.16|129.41|127.01|0
1691412900000|2023-08-07 12:55:00|129.51|127.11|129.31|126.91|129.72|127.32|129.1|126.7|0
1691413200000|2023-08-07 13:00:00|129.41|127.01|130.24|127.84|130.24|127.84|128.99|126.59|0
1691413500000|2023-08-07 13:05:00|130.13|127.73|129.72|127.32|130.24|127.84|129.51|127.11|0
1691413800000|2023-08-07 13:10:00|129.67|127.27|128.88|126.48|129.72|127.32|128.78|126.38|0
1691414100000|2023-08-07 13:15:00|129.2|126.8|129.82|127.42|129.92|127.52|129.09|126.69|0
1691414400000|2023-08-07 13:20:00|129.92|127.52|129.5|127.1|129.92|127.52|129.5|127.1|0
1691414700000|2023-08-07 13:25:00|129.81|127.41|129.19|126.79|130.23|127.83|129.09|126.69|0
1691415000000|2023-08-07 13:30:00|128.88|126.48|126.72|124.32|128.98|126.58|126|123.6|0
1691415300000|2023-08-07 13:35:00|126.62|124.22|126.7|124.3|128.84|126.44|124.97|122.57|0
1691415600000|2023-08-07 13:40:00|126.8|124.4|130.32|127.92|130.42|128.02|125.88|123.48|0
1691415900000|2023-08-07 13:45:00|130.53|128.13|130.52|128.12|130.63|128.23|128.76|126.36|0
1691416200000|2023-08-07 13:50:00|130.32|127.92|127.82|125.42|130.32|127.92|126.9|124.5|0
1691416500000|2023-08-07 13:55:00|127.93|125.53|129.58|127.18|130.21|127.81|127.41|125.01|0
1691416800000|2023-08-07 14:00:00|129.79|127.39|130.62|128.22|131.78|129.38|129.58|127.18|0
1691417100000|2023-08-07 14:05:00|130.2|127.8|126.89|124.49|130.83|128.43|126.89|124.49|0
1691417400000|2023-08-07 14:10:00|126.69|124.29|127.2|124.8|128.23|125.83|126.48|124.08|0
1691417700000|2023-08-07 14:15:00|127.1|124.7|125.66|123.26|127.4|125|125.56|123.16|0
1691418000000|2023-08-07 14:20:00|125.56|123.16|124.85|122.45|126.38|123.98|124.85|122.45|0
1691418300000|2023-08-07 14:25:00|124.95|122.55|124.95|122.55|125.97|123.57|124.55|122.15|0
1691418600000|2023-08-07 14:30:00|125.15|122.75|125.96|123.56|126.58|124.18|124.95|122.55|0
1691418900000|2023-08-07 14:35:00|126.06|123.66|124.84|122.44|126.17|123.77|124.34|121.94|0
1691419200000|2023-08-07 14:40:00|125.05|122.65|126.16|123.76|126.16|123.76|123.93|121.53|0
1691419500000|2023-08-07 14:45:00|126.26|123.86|125.35|122.95|126.47|124.07|125.35|122.95|0
1691419800000|2023-08-07 14:50:00|125.45|123.05|127.49|125.09|127.59|125.19|125.24|122.84|0
1691420100000|2023-08-07 14:55:00|127.39|124.99|127.28|124.88|128|125.6|126.46|124.06|0
1691420400000|2023-08-07 15:00:00|127.39|124.99|127.69|125.29|128.11|125.71|126.36|123.96|0
1691420700000|2023-08-07 15:05:00|127.79|125.39|128.62|126.22|129.45|127.05|127.59|125.19|0
1691421000000|2023-08-07 15:10:00|128.72|126.32|127.48|125.08|128.72|126.32|127.07|124.67|0
1691421300000|2023-08-07 15:15:00|127.58|125.18|130.07|127.67|130.28|127.88|127.07|124.67|0
1691421600000|2023-08-07 15:20:00|130.17|127.77|129.03|126.63|130.17|127.77|127.99|125.59|0
1691421900000|2023-08-07 15:25:00|129.13|126.73|129.02|126.62|129.75|127.35|128.09|125.69|0
1691422200000|2023-08-07 15:30:00|129.13|126.73|129.44|127.04|130.69|128.29|128.4|126|0
1691422500000|2023-08-07 15:35:00|129.54|127.14|128.5|126.1|129.65|127.25|127.88|125.48|0
1691422800000|2023-08-07 15:40:00|128.4|126|127.88|125.48|128.71|126.31|127.57|125.17|0
1691423100000|2023-08-07 15:45:00|127.78|125.38|127.57|125.17|128.29|125.89|127.36|124.96|0
1691423400000|2023-08-07 15:50:00|127.47|125.07|126.54|124.14|127.78|125.38|126.54|124.14|0
1691423700000|2023-08-07 15:55:00|126.44|124.04|124.99|122.59|126.44|124.04|124.48|122.08|0
1691424000000|2023-08-07 16:00:00|124.89|122.49|124.89|122.49|125.29|122.89|124.48|122.08|0
1691424300000|2023-08-07 16:05:00|124.84|122.44|125.19|122.79|125.29|122.89|124.68|122.28|0
1691424600000|2023-08-07 16:10:00|124.99|122.59|125.19|122.79|125.6|123.2|124.48|122.08|0
1691424900000|2023-08-07 16:15:00|125.29|122.89|125.39|122.99|126|123.6|125.09|122.69|0
1691425200000|2023-08-07 16:20:00|125.49|123.09|125.59|123.19|126.61|124.21|125.39|122.99|0
1691425500000|2023-08-07 16:25:00|125.69|123.29|124.67|122.27|125.69|123.29|124.27|121.87|0
1691425800000|2023-08-07 16:30:00|124.57|122.17|126.1|123.7|126.3|123.9|124.47|122.07|0
1691426100000|2023-08-07 16:35:00|125.99|123.59|126.81|124.41|126.81|124.41|125.69|123.29|0
1691426400000|2023-08-07 16:40:00|126.92|124.52|126.3|123.9|127.12|124.72|126.3|123.9|0
1691426700000|2023-08-07 16:45:00|126.4|124|125.58|123.18|126.91|124.51|125.48|123.08|0
1691427000000|2023-08-07 16:50:00|125.38|122.98|123.95|121.55|125.68|123.28|123.75|121.35|0
1691427300000|2023-08-07 16:55:00|123.85|121.45|124.26|121.86|125.07|122.67|123.85|121.45|0
1691427600000|2023-08-07 17:00:00|124.36|121.96|124.15|121.75|124.56|122.16|123.95|121.55|0
1691427900000|2023-08-07 17:05:00|124.25|121.85|124.05|121.65|124.76|122.36|123.75|121.35|0
1691428200000|2023-08-07 17:10:00|123.95|121.55|124.55|122.15|124.55|122.15|123.04|120.64|0
1691428500000|2023-08-07 17:15:00|124.45|122.05|123.64|121.24|124.76|122.36|123.64|121.24|0
1691428800000|2023-08-07 17:20:00|124.04|121.64|124.14|121.74|124.14|121.74|123.24|120.84|0
1691429100000|2023-08-07 17:25:00|124.04|121.64|124.34|121.94|124.75|122.35|123.64|121.24|0
1691429400000|2023-08-07 17:30:00|124.24|121.84|124.44|122.04|124.85|122.45|124.14|121.74|0
1691429700000|2023-08-07 17:35:00|124.34|121.94|124.04|121.64|124.54|122.14|123.63|121.23|0
1691430000000|2023-08-07 17:40:00|123.94|121.54|124.03|121.63|124.03|121.63|123.43|121.03|0
1691430300000|2023-08-07 17:45:00|124.14|121.74|122.92|120.52|124.95|122.55|122.62|120.22|0
1691430600000|2023-08-07 17:50:00|123.02|120.62|123.12|120.72|123.43|121.03|122.82|120.42|0
1691430900000|2023-08-07 17:55:00|123.02|120.62|122.12|119.72|123.12|120.72|122.02|119.62|0
1691431200000|2023-08-07 18:00:00|122.02|119.62|121.92|119.52|122.12|119.72|120.92|118.52|0
1691431500000|2023-08-07 18:05:00|121.82|119.42|122.41|120.01|123.02|120.62|121.62|119.22|0
1691431800000|2023-08-07 18:10:00|122.51|120.11|123.32|120.92|123.32|120.92|122.31|119.91|0
1691432100000|2023-08-07 18:15:00|123.52|121.12|122.16|119.76|123.95|121.55|122.16|119.76|0
1691432400000|2023-08-07 18:20:00|122.06|119.66|122.56|120.16|122.66|120.26|121.86|119.46|0
1691432700000|2023-08-07 18:25:00|122.66|120.26|123.87|121.47|124.38|121.98|122.66|120.26|0
1691433000000|2023-08-07 18:30:00|123.77|121.37|121.85|119.45|123.77|121.37|121.45|119.05|0
1691433300000|2023-08-07 18:35:00|121.75|119.35|122.15|119.75|122.35|119.95|121.15|118.75|0
1691433600000|2023-08-07 18:40:00|122.25|119.85|122.35|119.95|122.75|120.35|121.95|119.55|0
1691433900000|2023-08-07 18:45:00|122.45|120.05|121.95|119.55|122.75|120.35|121.85|119.45|0
1691434200000|2023-08-07 18:50:00|121.85|119.45|122.15|119.75|122.85|120.45|121.85|119.45|0
1691434500000|2023-08-07 18:55:00|122.05|119.65|121.94|119.54|122.35|119.95|121.35|118.95|0
1691434800000|2023-08-07 19:00:00|121.64|119.24|121.14|118.74|121.74|119.34|120.75|118.35|0
1691435100000|2023-08-07 19:05:00|121.24|118.84|121.94|119.54|122.14|119.74|121.04|118.64|0
1691435400000|2023-08-07 19:10:00|122.04|119.64|122.74|120.34|122.74|120.34|121.54|119.14|0
1691435700000|2023-08-07 19:15:00|122.94|120.54|122.84|120.44|123.14|120.74|122.34|119.94|0
1691436000000|2023-08-07 19:20:00|122.74|120.34|122.64|120.24|122.94|120.54|122.14|119.74|0
1691436300000|2023-08-07 19:25:00|122.54|120.14|123.44|121.04|123.54|121.14|122.53|120.13|0
1691436600000|2023-08-07 19:30:00|123.64|121.24|122.83|120.43|123.84|121.44|122.63|120.23|0
1691436900000|2023-08-07 19:35:00|122.73|120.33|122.33|119.93|122.73|120.33|121.93|119.53|0
1691437200000|2023-08-07 19:40:00|122.43|120.03|122.13|119.73|122.43|120.03|121.53|119.13|0
1691437500000|2023-08-07 19:45:00|122.33|119.93|121.82|119.42|122.93|120.53|121.72|119.32|0
1691437800000|2023-08-07 19:50:00|121.88|119.48|120.72|118.32|121.88|119.48|120.33|117.93|0
1691438100000|2023-08-07 19:55:00|120.53|118.13|119.17|116.77|120.62|118.22|118.85|116.45|0
1691438400000|2023-08-07 20:00:00|119.36|116.96|118.87|116.47|119.76|117.36|118.77|116.37|0
1691438700000|2023-08-07 20:05:00|118.77|116.37|118.67|116.27|119.07|116.67|118.48|116.08|0
1691439000000|2023-08-07 20:10:00|118.57|116.17|118.57|116.17|118.77|116.37|118.57|116.17|0
1691439300000|2023-08-07 20:15:00|118.48|115.77|118.47|115.67|118.48|115.77|118.28|115.48|0
1691439600000|2023-08-07 20:20:00|118.38|115.58|118.57|115.77|118.57|115.77|118.38|115.58|0
1691439900000|2023-08-07 20:25:00|118.67|115.87|118.47|115.67|118.67|115.87|118.37|115.57|0
1691440200000|2023-08-07 20:30:00|118.37|115.57|118.47|115.67|118.57|115.77|118.37|115.57|0
1691440500000|2023-08-07 20:35:00|118.37|115.57|118.17|115.37|118.37|115.57|118.17|115.37|0
1691440800000|2023-08-07 20:40:00|118.07|115.27|118.27|115.47|118.27|115.47|118.07|115.27|0
1691441100000|2023-08-07 20:45:00|118.22|115.42|118.17|115.37|118.27|115.47|118.17|115.37|0
1691441400000|2023-08-07 20:50:00|118.27|115.47|118.36|115.56|118.36|115.56|118.07|115.27|0
1691441700000|2023-08-07 20:55:00|118.46|115.66|118.71|115.91|118.71|115.91|118.26|115.46|0
1691442000000|2023-08-07 21:00:00|118.63|115.83|118.68|115.88|118.83|116.03|118.57|115.77|0
1691442300000|2023-08-07 21:05:00|118.64|115.84|118.65|115.85|118.67|115.87|118.53|115.73|0
1691442600000|2023-08-07 21:10:00|118.64|115.84|118.46|115.66|118.64|115.84|118.44|115.64|0
1691442900000|2023-08-07 21:15:00|118.41|115.61|118.56|115.76|118.61|115.81|118.35|115.55|0
1691443200000|2023-08-07 21:20:00|118.49|115.69|118.42|115.62|118.49|115.69|118.42|115.62|0
1691443500000|2023-08-07 21:25:00|118.45|115.65|118.46|115.66|118.52|115.72|118.33|115.53|0
1691443800000|2023-08-07 21:30:00|118.47|115.67|118.46|115.66|118.47|115.67|118.46|115.66|0
1691444100000|2023-08-07 21:35:00|118.4|115.6|118.45|115.65|118.47|115.67|118.4|115.6|0
1691444400000|2023-08-07 21:40:00|118.6|115.8|118.6|115.8|118.6|115.8|118.6|115.8|0
1691444700000|2023-08-07 21:45:00|118.58|115.78|118.52|115.72|118.65|115.85|118.49|115.69|0
1691445000000|2023-08-07 21:50:00|118.51|115.71|118.42|115.62|118.51|115.71|118.38|115.58|0
1691445300000|2023-08-07 21:55:00|118.4|115.6|118.36|115.56|118.49|115.69|118.26|115.46|0
1691445600000|2023-08-07 22:00:00|118.68|115.88|118.58|115.78|118.73|115.93|118.34|115.54|0
1691445900000|2023-08-07 22:05:00|118.53|115.73|118.92|116.12|119.02|116.22|118.53|115.73|0
1691446200000|2023-08-07 22:10:00|118.97|116.17|119.02|116.22|119.12|116.32|118.82|116.02|0
1691446500000|2023-08-07 22:15:00|119.11|116.31|119.41|116.61|119.41|116.61|119.02|116.22|0
1691446800000|2023-08-07 22:20:00|119.31|116.51|119.5|116.7|119.51|116.71|119.21|116.41|0
1691447100000|2023-08-07 22:25:00|119.41|116.61|119.6|116.8|119.6|116.8|119.41|116.61|0
1691447400000|2023-08-07 22:30:00|119.55|116.75|119.4|116.6|119.6|116.8|119.4|116.6|0
1691447700000|2023-08-07 22:35:00|119.35|116.55|119.1|116.3|119.4|116.6|119.1|116.3|0
1691448000000|2023-08-07 22:40:00|119.01|116.21|119.3|116.5|119.3|116.5|119.01|116.21|0
1691448600000|2023-08-07 22:50:00|119.4|116.6|119.3|116.5|119.4|116.6|119.2|116.4|0
1691448900000|2023-08-07 22:55:00|119.29|116.49|119.39|116.59|119.49|116.69|119.29|116.49|0
1691449200000|2023-08-07 23:00:00|119.29|116.49|119.19|116.39|119.39|116.59|119.19|116.39|0
1691449500000|2023-08-07 23:05:00|119.29|116.49|119.49|116.69|119.68|116.88|119.29|116.49|0
1691449800000|2023-08-07 23:10:00|119.58|116.78|119.68|116.88|119.68|116.88|119.49|116.69|0
1691450100000|2023-08-07 23:15:00|119.58|116.78|119.38|116.58|119.58|116.78|119.38|116.58|0
1691450400000|2023-08-07 23:20:00|119.43|116.63|119.38|116.58|119.48|116.68|119.28|116.48|0
1691450700000|2023-08-07 23:25:00|119.33|116.53|119.38|116.58|119.38|116.58|119.28|116.48|0
1691451000000|2023-08-07 23:30:00|119.28|116.48|119.38|116.58|119.38|116.58|119.23|116.43|0
1691451600000|2023-08-07 23:40:00|119.47|116.67|119.27|116.47|119.67|116.87|119.18|116.38|0
1691451900000|2023-08-07 23:45:00|119.33|116.53|119.03|116.23|119.37|116.57|118.98|116.18|0
1691452200000|2023-08-07 23:50:00|118.98|116.18|119.37|116.57|119.47|116.67|118.98|116.18|0
1691452500000|2023-08-07 23:55:00|119.27|116.47|119.17|116.37|119.37|116.57|119.17|116.37|0
1691452800000|2023-08-08 00:00:00|119.07|116.27|119.76|116.96|119.76|116.96|118.87|116.07|0
1691453100000|2023-08-08 00:05:00|119.86|117.06|119.56|116.76|120.06|117.26|119.17|116.37|0
1691453400000|2023-08-08 00:10:00|119.66|116.86|119.66|116.86|119.96|117.16|119.46|116.66|0
1691453700000|2023-08-08 00:15:00|119.71|116.91|119.56|116.76|119.91|117.11|119.46|116.66|0
1691454000000|2023-08-08 00:20:00|119.61|116.81|120.15|117.35|120.71|117.91|116.8|114|0
1691454300000|2023-08-08 00:25:00|120.1|117.3|120.15|117.35|120.25|117.45|119.85|117.05|0
1691454600000|2023-08-08 00:30:00|120.25|117.45|120.54|117.74|120.64|117.84|120.2|117.4|0
1691454900000|2023-08-08 00:35:00|120.44|117.64|120.04|117.24|120.44|117.64|119.85|117.05|0
1691455200000|2023-08-08 00:40:00|120|117.2|120.14|117.34|120.24|117.44|119.94|117.14|0
1691455500000|2023-08-08 00:45:00|120.09|117.29|120.04|117.24|120.24|117.44|119.94|117.14|0
1691455800000|2023-08-08 00:50:00|120.09|117.29|120.04|117.24|120.14|117.34|119.84|117.04|0
1691456100000|2023-08-08 00:55:00|120.14|117.34|120.19|117.39|120.33|117.53|120.14|117.34|0
1691456400000|2023-08-08 01:00:00|120.23|117.43|120.63|117.83|120.93|118.13|120.19|117.39|0
1691456700000|2023-08-08 01:05:00|120.53|117.73|120.82|118.02|120.82|118.02|120.43|117.63|0
1691457000000|2023-08-08 01:10:00|120.72|117.92|121.52|118.72|121.72|118.92|120.63|117.83|0
1691457300000|2023-08-08 01:15:00|121.62|118.82|122.42|119.62|122.52|119.72|121.32|118.52|0
1691457600000|2023-08-08 01:20:00|122.32|119.52|121.91|119.11|122.32|119.52|121.81|119.01|0
1691457900000|2023-08-08 01:25:00|121.97|119.17|123.01|120.21|123.32|120.52|121.91|119.11|0
1691458200000|2023-08-08 01:30:00|122.91|120.11|122.71|119.91|123.62|120.82|122.41|119.61|0
1691458500000|2023-08-08 01:35:00|122.81|120.01|123.11|120.31|123.41|120.61|122.81|120.01|0
1691458800000|2023-08-08 01:40:00|123.01|120.21|123.51|120.71|123.51|120.71|122.81|120.01|0
1691459100000|2023-08-08 01:45:00|123.41|120.61|123.11|120.31|123.61|120.81|123.01|120.21|0
1691459400000|2023-08-08 01:50:00|123.01|120.21|123.31|120.51|123.31|120.51|122.6|119.8|0
1691459700000|2023-08-08 01:55:00|123.41|120.61|124.01|121.21|124.11|121.31|123.2|120.4|0
1691460000000|2023-08-08 02:00:00|124.21|121.41|123.86|121.06|124.52|121.72|123.81|121.01|0
1691460300000|2023-08-08 02:05:00|123.81|121.01|123.86|121.06|124.06|121.26|123.6|120.8|0
1691460600000|2023-08-08 02:10:00|123.9|121.1|123.5|120.7|123.9|121.1|123.4|120.6|0
1691460900000|2023-08-08 02:15:00|123.45|120.65|122.79|119.99|123.5|120.7|122.59|119.79|0
1691461200000|2023-08-08 02:20:00|122.89|120.09|123.39|120.59|123.5|120.7|122.89|120.09|0
1691461500000|2023-08-08 02:25:00|123.35|120.55|123.09|120.29|123.39|120.59|122.89|120.09|0
1691461800000|2023-08-08 02:30:00|122.99|120.19|122.89|120.09|123.29|120.49|122.79|119.99|0
1691462100000|2023-08-08 02:35:00|122.99|120.19|122.38|119.58|123.09|120.29|122.38|119.58|0
1691462400000|2023-08-08 02:40:00|122.28|119.48|122.48|119.68|122.58|119.78|122.18|119.38|0
1691462700000|2023-08-08 02:45:00|122.38|119.58|123.08|120.28|123.18|120.38|122.38|119.58|0
1691463000000|2023-08-08 02:50:00|123.18|120.38|122.98|120.18|123.18|120.38|122.78|119.98|0
1691463300000|2023-08-08 02:55:00|122.88|120.08|122.78|119.98|122.98|120.18|122.68|119.88|0
1691463600000|2023-08-08 03:00:00|122.88|120.08|123.07|120.27|123.08|120.28|122.87|120.07|0
1691463900000|2023-08-08 03:05:00|123.18|120.38|123.37|120.57|123.48|120.68|123.07|120.27|0
1691464200000|2023-08-08 03:10:00|123.48|120.68|122.47|119.67|123.48|120.68|122.47|119.67|0
1691464500000|2023-08-08 03:15:00|122.37|119.57|123.67|120.87|123.67|120.87|122.37|119.57|0
1691464800000|2023-08-08 03:20:00|123.62|120.82|123.67|120.87|124.18|121.38|123.57|120.77|0
1691465100000|2023-08-08 03:25:00|123.77|120.97|123.87|121.07|123.97|121.17|123.67|120.87|0
1691465400000|2023-08-08 03:30:00|123.97|121.17|124.17|121.37|124.17|121.37|123.57|120.77|0
1691465700000|2023-08-08 03:35:00|124.07|121.27|124.17|121.37|124.17|121.37|123.97|121.17|0
1691466000000|2023-08-08 03:40:00|124.07|121.27|123.86|121.06|124.17|121.37|123.66|120.86|0
1691466300000|2023-08-08 03:45:00|123.76|120.96|123.56|120.76|123.76|120.96|123.46|120.66|0
1691466600000|2023-08-08 03:50:00|123.61|120.81|123.66|120.86|123.76|120.96|123.51|120.71|0
1691466900000|2023-08-08 03:55:00|123.56|120.76|123.96|121.16|124.16|121.36|123.56|120.76|0
1691467200000|2023-08-08 04:00:00|124.06|121.26|124.16|121.36|124.16|121.36|123.86|121.06|0
1691467500000|2023-08-08 04:05:00|124.06|121.26|123.85|121.05|124.26|121.46|123.85|121.05|0
1691467800000|2023-08-08 04:10:00|123.75|120.95|123.85|121.05|123.95|121.15|123.75|120.95|0
1691468100000|2023-08-08 04:15:00|123.95|121.15|123.75|120.95|123.95|121.15|123.55|120.75|0
1691468400000|2023-08-08 04:20:00|123.85|121.05|123.75|120.95|123.85|121.05|123.65|120.85|0
1691468700000|2023-08-08 04:25:00|123.65|120.85|123.54|120.74|123.75|120.95|123.44|120.64|0
1691469000000|2023-08-08 04:30:00|123.24|120.44|123.44|120.64|123.64|120.84|123.24|120.44|0
1691469300000|2023-08-08 04:35:00|123.34|120.54|123.44|120.64|123.54|120.74|123.34|120.54|0
1691469600000|2023-08-08 04:40:00|123.34|120.54|123.13|120.33|123.44|120.64|123.13|120.33|0
1691469900000|2023-08-08 04:45:00|123.23|120.43|123.33|120.53|123.33|120.53|123.23|120.43|0
1691470200000|2023-08-08 04:50:00|123.23|120.43|122.93|120.13|123.23|120.43|122.93|120.13|0
1691470500000|2023-08-08 04:55:00|122.98|120.18|123.23|120.43|123.23|120.43|122.93|120.13|0
1691470800000|2023-08-08 05:00:00|123.13|120.33|123.02|120.22|123.53|120.73|123.02|120.22|0
1691471100000|2023-08-08 05:05:00|122.92|120.12|123.22|120.42|123.22|120.42|122.87|120.07|0
1691471400000|2023-08-08 05:10:00|123.12|120.32|123.02|120.22|123.32|120.52|122.92|120.12|0
1691471700000|2023-08-08 05:15:00|123.07|120.27|123.22|120.42|123.42|120.62|123.02|120.22|0
1691472000000|2023-08-08 05:20:00|123.12|120.32|123.72|120.92|123.72|120.92|123.02|120.22|0
1691472300000|2023-08-08 05:25:00|123.62|120.82|123.52|120.72|123.72|120.92|123.22|120.42|0
1691472600000|2023-08-08 05:30:00|123.62|120.82|123.72|120.92|123.82|121.02|123.42|120.62|0
1691472900000|2023-08-08 05:35:00|123.82|121.02|123.51|120.71|123.92|121.12|123.41|120.61|0
1691473200000|2023-08-08 05:40:00|123.41|120.61|123.51|120.71|123.61|120.81|123.41|120.61|0
1691473500000|2023-08-08 05:45:00|123.56|120.76|123.81|121.01|123.81|121.01|123.41|120.61|0
1691473800000|2023-08-08 05:50:00|123.71|120.91|124.82|122.02|124.82|122.02|123.71|120.91|0
1691474100000|2023-08-08 05:55:00|125.13|122.33|125.54|122.74|125.95|123.15|125.13|122.33|0
1691474400000|2023-08-08 06:00:00|125.59|122.79|126.05|123.25|126.25|123.45|125.53|122.73|0
1691474700000|2023-08-08 06:05:00|125.85|123.45|126.15|123.75|126.56|124.16|125.85|123.45|0
1691475000000|2023-08-08 06:10:00|126.25|123.85|125.64|123.24|126.36|123.96|125.53|123.13|0
1691475300000|2023-08-08 06:15:00|125.84|123.44|125.53|123.13|125.84|123.44|125.33|122.93|0
1691475600000|2023-08-08 06:20:00|125.48|123.08|125.43|123.03|125.63|123.23|125.12|122.72|0
1691475900000|2023-08-08 06:25:00|125.53|123.13|125.83|123.43|125.94|123.54|125.43|123.03|0
1691476200000|2023-08-08 06:30:00|125.94|123.54|126.33|123.93|126.64|124.24|123.99|121.59|0
1691476500000|2023-08-08 06:35:00|126.23|123.83|126.12|123.72|126.33|123.93|126.12|123.72|0
1691476800000|2023-08-08 06:40:00|126.22|123.82|125.69|123.29|126.33|123.93|125.59|123.19|0
1691477100000|2023-08-08 06:45:00|125.79|123.39|126.15|123.75|126.51|124.11|125.79|123.39|0
1691477400000|2023-08-08 06:50:00|126.1|123.7|126.3|123.9|126.51|124.11|125.64|123.24|0
1691477700000|2023-08-08 06:55:00|126.4|124|126.2|123.8|126.71|124.31|126.2|123.8|0
1691478000000|2023-08-08 07:00:00|126.3|123.9|125.17|122.77|126.4|124|125.17|122.77|0
1691478300000|2023-08-08 07:05:00|125.07|122.67|125.33|122.93|125.99|123.59|125.02|122.62|0
1691478600000|2023-08-08 07:10:00|125.27|122.87|125.88|123.48|125.88|123.48|124.56|122.16|0
1691478900000|2023-08-08 07:15:00|125.99|123.59|125.98|123.58|127.01|124.61|125.78|123.38|0
1691479200000|2023-08-08 07:20:00|126.09|123.69|126.39|123.99|126.86|124.46|125.88|123.48|0
1691479500000|2023-08-08 07:25:00|126.19|123.79|125.78|123.38|126.91|124.51|125.62|123.22|0
1691479800000|2023-08-08 07:30:00|125.88|123.48|124.86|122.46|126.08|123.68|124.86|122.46|0
1691480100000|2023-08-08 07:35:00|124.96|122.56|126.08|123.68|126.18|123.78|124.86|122.46|0
1691480400000|2023-08-08 07:40:00|126.13|123.73|125.56|123.16|126.9|124.5|125.46|123.06|0
1691480700000|2023-08-08 07:45:00|125.46|123.06|124.75|122.35|125.52|123.12|124.65|122.25|0
1691481000000|2023-08-08 07:50:00|124.65|122.25|125|122.6|125.36|122.96|124.64|122.24|0
1691481300000|2023-08-08 07:55:00|124.85|122.45|123.73|121.33|124.95|122.55|123.63|121.23|0
1691481600000|2023-08-08 08:00:00|123.63|121.23|124.44|122.04|124.54|122.14|123.33|120.93|0
1691481900000|2023-08-08 08:05:00|124.34|121.94|125.35|122.95|125.55|123.15|124.03|121.63|0
1691482200000|2023-08-08 08:10:00|125.3|122.9|125.65|123.25|125.96|123.56|125.25|122.85|0
1691482500000|2023-08-08 08:15:00|125.76|123.36|125.24|122.84|126.17|123.77|124.84|122.44|0
1691482800000|2023-08-08 08:20:00|125.35|122.95|126.06|123.66|126.78|124.38|125.35|122.95|0
1691483100000|2023-08-08 08:25:00|125.96|123.56|126.88|124.48|126.88|124.48|125.85|123.45|0
1691483400000|2023-08-08 08:30:00|126.98|124.58|126.36|123.96|127.08|124.68|126.36|123.96|0
1691483700000|2023-08-08 08:35:00|126.47|124.07|126.36|123.96|126.57|124.17|125.64|123.24|0
1691484000000|2023-08-08 08:40:00|126.46|124.06|125.95|123.55|126.57|124.17|125.64|123.24|0
1691484300000|2023-08-08 08:45:00|125.85|123.45|125.44|123.04|125.9|123.5|125.13|122.73|0
1691484600000|2023-08-08 08:50:00|125.54|123.14|125.03|122.63|125.74|123.34|125.03|122.63|0
1691484900000|2023-08-08 08:55:00|125.13|122.73|125.43|123.03|125.69|123.29|125.03|122.63|0
1691485200000|2023-08-08 09:00:00|125.33|122.93|125.43|123.03|125.74|123.34|125.18|122.78|0
1691485500000|2023-08-08 09:05:00|125.53|123.13|126.71|124.31|126.76|124.36|125.22|122.82|0
1691485800000|2023-08-08 09:10:00|126.76|124.36|127.89|125.49|127.89|125.49|126.76|124.36|0
1691486100000|2023-08-08 09:15:00|128|125.6|128.98|126.58|129.39|126.99|127.6|125.2|0
1691486400000|2023-08-08 09:20:00|129.18|126.78|128.87|126.47|129.29|126.89|128.66|126.26|0
1691486700000|2023-08-08 09:25:00|128.97|126.57|129.08|126.68|129.6|127.2|128.87|126.47|0
1691487000000|2023-08-08 09:30:00|129.18|126.78|129.28|126.88|129.49|127.09|128.82|126.42|0
1691487300000|2023-08-08 09:35:00|129.39|126.99|130.11|127.71|130.43|128.03|129.07|126.67|0
1691487600000|2023-08-08 09:40:00|130.22|127.82|129.28|126.88|130.22|127.82|129.17|126.77|0
1691487900000|2023-08-08 09:45:00|129.23|126.83|129.48|127.08|129.8|127.4|128.86|126.46|0
1691488200000|2023-08-08 09:50:00|129.59|127.19|130.52|128.12|130.52|128.12|129.17|126.77|0
1691488500000|2023-08-08 09:55:00|130.42|128.02|128.65|126.25|130.42|128.02|128.34|125.94|0
1691488800000|2023-08-08 10:00:00|128.55|126.15|129.06|126.66|129.79|127.39|128.24|125.84|0
1691489100000|2023-08-08 10:05:00|129.17|126.77|128.02|125.62|129.17|126.77|128.02|125.62|0
1691489400000|2023-08-08 10:10:00|128.13|125.73|128.95|126.55|129.37|126.97|127.82|125.42|0
1691489700000|2023-08-08 10:15:00|128.85|126.45|129.52|127.12|129.52|127.12|128.12|125.72|0
1691490000000|2023-08-08 10:20:00|129.57|127.17|129.78|127.38|130.2|127.8|129.26|126.86|0
1691490300000|2023-08-08 10:25:00|129.89|127.49|130.3|127.9|130.51|128.11|129.68|127.28|0
1691490600000|2023-08-08 10:30:00|130.41|128.01|130.72|128.32|131.24|128.84|130.2|127.8|0
1691490900000|2023-08-08 10:35:00|130.61|128.21|131.34|128.94|131.34|128.94|130.4|128|0
1691491200000|2023-08-08 10:40:00|131.24|128.84|130.82|128.42|131.4|129|129.98|127.58|0
1691491500000|2023-08-08 10:45:00|130.92|128.52|130.29|127.89|130.92|128.52|130.08|127.68|0
1691491800000|2023-08-08 10:50:00|130.19|127.79|131.02|128.62|131.55|129.15|130.19|127.79|0
1691492100000|2023-08-08 10:55:00|130.87|128.47|130.71|128.31|131.23|128.83|130.39|127.99|0
1691492400000|2023-08-08 11:00:00|130.81|128.41|131.65|129.25|131.97|129.57|130.71|128.31|0
1691492700000|2023-08-08 11:05:00|131.75|129.35|131.96|129.56|132.28|129.88|131.44|129.04|0
1691493000000|2023-08-08 11:10:00|132.07|129.67|133.13|130.73|133.34|130.94|131.39|128.99|0
1691493300000|2023-08-08 11:15:00|133.23|130.83|133.89|131.49|133.94|131.54|132.91|130.51|0
1691493600000|2023-08-08 11:20:00|134|131.6|133.3|130.9|134.1|131.7|132.61|130.21|0
1691493900000|2023-08-08 11:25:00|133.46|131.06|133.78|131.38|134.1|131.7|132.93|130.53|0
1691494200000|2023-08-08 11:30:00|133.99|131.59|134.95|132.55|135.7|133.3|133.94|131.54|0
1691494500000|2023-08-08 11:35:00|135.06|132.66|135.16|132.76|135.38|132.98|134.21|131.81|0
1691494800000|2023-08-08 11:40:00|135.27|132.87|134.52|132.12|135.48|133.08|134.52|132.12|0
1691495100000|2023-08-08 11:45:00|134.62|132.22|135.16|132.76|135.27|132.87|134.52|132.12|0
1691495400000|2023-08-08 11:50:00|135.21|132.81|133.98|131.58|135.26|132.86|133.77|131.37|0
1691495700000|2023-08-08 11:55:00|133.87|131.47|133.87|131.47|134.51|132.11|133.87|131.47|0
1691496000000|2023-08-08 12:00:00|133.82|131.42|135.69|133.29|136.01|133.61|133.77|131.37|0
1691496300000|2023-08-08 12:05:00|136.12|133.72|136.98|134.58|138.39|135.99|136.01|133.61|0
1691496600000|2023-08-08 12:10:00|137.2|134.8|136.76|134.36|137.3|134.9|136.55|134.15|0
1691496900000|2023-08-08 12:15:00|136.87|134.47|135.84|133.44|136.87|134.47|135.68|133.28|0
1691497200000|2023-08-08 12:20:00|135.79|133.39|135.46|133.06|136|133.6|135.25|132.85|0
1691497500000|2023-08-08 12:25:00|135.36|132.96|134.5|132.1|135.57|133.17|134.39|131.99|0
1691497800000|2023-08-08 12:30:00|134.61|132.21|135.25|132.85|135.67|133.27|134.55|132.15|0
1691498100000|2023-08-08 12:35:00|135.35|132.95|134.39|131.99|135.57|133.17|134.17|131.77|0
1691498400000|2023-08-08 12:40:00|134.28|131.88|132.9|130.5|134.6|132.2|132.47|130.07|0
1691498700000|2023-08-08 12:45:00|132.79|130.39|133.43|131.03|133.53|131.13|132.58|130.18|0
1691499000000|2023-08-08 12:50:00|133.32|130.92|133.53|131.13|133.85|131.45|133.11|130.71|0
1691499300000|2023-08-08 12:55:00|133.64|131.24|133.74|131.34|133.95|131.55|133.32|130.92|0
1691499600000|2023-08-08 13:00:00|133.85|131.45|133.84|131.44|134.48|132.08|133.53|131.13|0
1691499900000|2023-08-08 13:05:00|133.95|131.55|134.91|132.51|135.45|133.05|133.95|131.55|0
1691500200000|2023-08-08 13:10:00|135.02|132.62|134.69|132.29|135.02|132.62|134.27|131.87|0
1691500500000|2023-08-08 13:15:00|134.59|132.19|132.67|130.27|134.69|132.29|132.67|130.27|0
1691500800000|2023-08-08 13:20:00|132.56|130.16|132.88|130.48|133.52|131.12|132.35|129.95|0
1691501100000|2023-08-08 13:25:00|132.77|130.37|132.56|130.16|133.73|131.33|132.46|130.06|0
1691501400000|2023-08-08 13:30:00|132.14|129.74|133.62|131.22|134.26|131.86|131.93|129.53|0
1691501700000|2023-08-08 13:35:00|133.51|131.11|134.58|132.18|135.43|133.03|133.51|131.11|0
1691502000000|2023-08-08 13:40:00|134.47|132.07|136.4|134|137.37|134.97|133.83|131.43|0
1691502300000|2023-08-08 13:45:00|136.51|134.11|139.77|137.37|140.21|137.81|136.51|134.11|0
1691502600000|2023-08-08 13:50:00|139.83|137.43|140.27|137.87|142.46|140.06|138.72|136.32|0
1691502900000|2023-08-08 13:55:00|140.49|138.09|140.48|138.08|141.69|139.29|139.94|137.54|0
1691503200000|2023-08-08 14:00:00|140.92|138.52|139.72|137.32|142.13|139.73|139.72|137.32|0
1691503500000|2023-08-08 14:05:00|139.94|137.54|139.72|137.32|140.48|138.08|139.07|136.67|0
1691503800000|2023-08-08 14:10:00|139.82|137.42|143.78|141.38|144.12|141.72|139.82|137.42|0
1691504100000|2023-08-08 14:15:00|144.01|141.61|143.78|141.38|145.57|143.17|143.23|140.83|0
1691504400000|2023-08-08 14:20:00|144|141.6|144.33|141.93|145.45|143.05|143.23|140.83|0
1691504700000|2023-08-08 14:25:00|144.45|142.05|141.79|139.39|144.67|142.27|141.79|139.39|0
1691505000000|2023-08-08 14:30:00|141.9|139.5|145.27|142.87|145.72|143.32|141.9|139.5|0
1691505300000|2023-08-08 14:35:00|145.38|142.98|144.49|142.09|146.05|143.65|144.49|142.09|0
1691505600000|2023-08-08 14:40:00|144.38|141.98|142.72|140.32|145.27|142.87|142.51|140.11|0
1691505900000|2023-08-08 14:45:00|142.61|140.21|144.55|142.15|145.38|142.98|142.61|140.21|0
1691506200000|2023-08-08 14:50:00|144.49|142.09|144.41|142.01|146.04|143.64|143.49|141.09|0
1691506500000|2023-08-08 14:55:00|144.63|142.23|146.53|144.13|146.53|144.13|144.63|142.23|0
1691506800000|2023-08-08 15:00:00|146.3|143.9|147.31|144.91|147.42|145.02|146.08|143.68|0
1691507100000|2023-08-08 15:05:00|147.42|145.02|146.07|143.67|147.65|145.25|146.07|143.67|0
1691507400000|2023-08-08 15:10:00|146.18|143.78|146.24|143.84|147.25|144.85|145.96|143.56|0
1691507700000|2023-08-08 15:15:00|146.35|143.95|145.91|143.51|146.91|144.51|145.46|143.06|0
1691508000000|2023-08-08 15:20:00|145.57|143.17|145.03|142.63|146.13|143.73|145.03|142.63|0
1691508300000|2023-08-08 15:25:00|145.14|142.74|143.07|140.67|145.14|142.74|142.85|140.45|0
1691508600000|2023-08-08 15:30:00|143.29|140.89|144.29|141.89|144.4|142|142.85|140.45|0
1691508900000|2023-08-08 15:35:00|144.4|142|143.18|140.78|144.4|142|142.96|140.56|0
1691509200000|2023-08-08 15:40:00|143.13|140.73|144.62|142.22|145.85|143.45|143.13|140.73|0
1691509500000|2023-08-08 15:45:00|144.84|142.44|145.51|143.11|145.74|143.34|144.28|141.88|0
1691509800000|2023-08-08 15:50:00|145.4|143|145.62|143.22|145.62|143.22|144.39|141.99|0
1691510100000|2023-08-08 15:55:00|145.51|143.11|145.4|143|146.18|143.78|144.95|142.55|0
1691510400000|2023-08-08 16:00:00|145.51|143.11|143.94|141.54|145.73|143.33|143.61|141.21|0
1691510700000|2023-08-08 16:05:00|143.83|141.43|142.72|140.32|143.83|141.43|142.5|140.1|0
1691511000000|2023-08-08 16:10:00|142.61|140.21|142.5|140.1|142.83|140.43|142.28|139.88|0
1691511300000|2023-08-08 16:15:00|142.39|139.99|141.4|139|142.5|140.1|141.29|138.89|0
1691511600000|2023-08-08 16:20:00|141.51|139.11|141.84|139.44|142.5|140.1|141.4|139|0
1691511900000|2023-08-08 16:25:00|141.95|139.55|142.05|139.65|142.17|139.77|141.61|139.21|0
1691512200000|2023-08-08 16:30:00|141.94|139.54|140.3|137.9|142.05|139.65|140.3|137.9|0
1691512500000|2023-08-08 16:35:00|140.41|138.01|140.95|138.55|141.5|139.1|139.86|137.46|0
1691512800000|2023-08-08 16:40:00|141.06|138.66|142.6|140.2|142.6|140.2|140.73|138.33|0
1691513100000|2023-08-08 16:45:00|142.49|140.09|142.16|139.76|142.82|140.42|141.72|139.32|0
1691513400000|2023-08-08 16:50:00|142.05|139.65|142.32|139.92|142.93|140.53|141.71|139.31|0
1691513700000|2023-08-08 16:55:00|142.37|139.97|141.38|138.98|142.37|139.97|141.38|138.98|0
1691514000000|2023-08-08 17:00:00|141.49|139.09|139.96|137.56|141.6|139.2|139.85|137.45|0
1691514300000|2023-08-08 17:05:00|139.74|137.34|140.5|138.1|141.27|138.87|139.52|137.12|0
1691514600000|2023-08-08 17:10:00|140.39|137.99|139.95|137.55|141.38|138.98|139.95|137.55|0
1691514900000|2023-08-08 17:15:00|139.85|137.45|138.98|136.58|139.85|137.45|137.9|135.5|0
1691515200000|2023-08-08 17:20:00|138.87|136.47|140.28|137.88|140.5|138.1|138.22|135.82|0
1691515500000|2023-08-08 17:25:00|140.17|137.77|137.71|135.31|141.04|138.64|137.71|135.31|0
1691515800000|2023-08-08 17:30:00|137.82|135.42|138.04|135.64|138.04|135.64|136.63|134.23|0
1691516100000|2023-08-08 17:35:00|138.15|135.75|136.84|134.44|139.35|136.95|136.84|134.44|0
1691516400000|2023-08-08 17:40:00|136.73|134.33|136.73|134.33|136.95|134.55|136.19|133.79|0
1691516700000|2023-08-08 17:45:00|136.84|134.44|137.49|135.09|137.6|135.2|136.3|133.9|0
1691517000000|2023-08-08 17:50:00|137.59|135.19|136.4|134|137.7|135.3|135.86|133.46|0
1691517300000|2023-08-08 17:55:00|136.62|134.22|135.87|133.47|136.62|134.22|134.17|131.77|0
1691517600000|2023-08-08 18:00:00|135.97|133.57|136.4|134|137.16|134.76|135.54|133.14|0
1691517900000|2023-08-08 18:05:00|136.51|134.11|136.29|133.89|137.16|134.76|135.97|133.57|0
1691518200000|2023-08-08 18:10:00|136.4|134|135|132.6|136.83|134.43|134.57|132.17|0
1691518500000|2023-08-08 18:15:00|134.89|132.49|133.5|131.1|134.89|132.49|132.75|130.35|0
1691518800000|2023-08-08 18:20:00|133.39|130.99|133.5|131.1|133.82|131.42|132.86|130.46|0
1691519100000|2023-08-08 18:25:00|133.39|130.99|133.07|130.67|134.03|131.63|132.86|130.46|0
1691519400000|2023-08-08 18:30:00|132.97|130.57|132.43|130.03|133.18|130.78|132.32|129.92|0
1691519700000|2023-08-08 18:35:00|132.54|130.14|132.96|130.56|133.39|130.99|132.11|129.71|0
1691520000000|2023-08-08 18:40:00|133.07|130.67|133.82|131.42|133.92|131.52|132.85|130.45|0
1691520300000|2023-08-08 18:45:00|133.92|131.52|132.96|130.56|133.92|131.52|132.74|130.34|0
1691520600000|2023-08-08 18:50:00|132.85|130.45|132.1|129.7|133.06|130.66|132.1|129.7|0
1691520900000|2023-08-08 18:55:00|132.21|129.81|130.09|127.69|132.21|129.81|129.15|126.75|0
1691521200000|2023-08-08 19:00:00|130.2|127.8|129.67|127.27|130.83|128.43|129.15|126.75|0
1691521500000|2023-08-08 19:05:00|129.57|127.17|130.19|127.79|130.3|127.9|129.04|126.64|0
1691521800000|2023-08-08 19:10:00|130.3|127.9|129.69|127.29|131.92|129.52|129.46|127.06|0
1691522100000|2023-08-08 19:15:00|129.8|127.4|129.9|127.5|130.32|127.92|129.17|126.77|0
1691522400000|2023-08-08 19:20:00|130.01|127.61|128.43|126.03|130.01|127.61|128.43|126.03|0
1691522700000|2023-08-08 19:25:00|128.54|126.14|128.74|126.34|128.75|126.35|127.91|125.51|0
1691523000000|2023-08-08 19:30:00|128.53|126.13|129.89|127.49|130.32|127.92|128.43|126.03|0
1691523300000|2023-08-08 19:35:00|129.79|127.39|129.26|126.86|130.32|127.92|128.84|126.44|0
1691523600000|2023-08-08 19:40:00|129.16|126.76|127.38|124.98|129.16|126.76|126.66|124.26|0
1691523900000|2023-08-08 19:45:00|127.49|125.09|126.86|124.46|127.49|125.09|126.25|123.85|0
1691524200000|2023-08-08 19:50:00|126.97|124.57|128|125.6|128|125.6|126.04|123.64|0
1691524500000|2023-08-08 19:55:00|127.9|125.5|127.79|125.39|128.11|125.71|126.76|124.36|0
1691524800000|2023-08-08 20:00:00|128|125.6|128.52|126.12|128.52|126.12|127.48|125.08|0
1691525100000|2023-08-08 20:05:00|128.62|126.22|128.21|125.81|128.73|126.33|128|125.6|0
1691525400000|2023-08-08 20:10:00|128.1|125.7|127.99|125.59|128.31|125.91|127.79|125.39|0
1691525700000|2023-08-08 20:15:00|128.3|125.5|128.4|125.6|128.51|125.71|128.19|125.39|0
1691526000000|2023-08-08 20:20:00|128.51|125.71|128.09|125.29|128.51|125.71|127.98|125.18|0
1691526300000|2023-08-08 20:25:00|128.19|125.39|128.08|125.28|128.19|125.39|128.08|125.28|0
1691526600000|2023-08-08 20:30:00|128.19|125.39|127.98|125.18|128.19|125.39|127.98|125.18|0
1691526900000|2023-08-08 20:35:00|128.08|125.28|128.08|125.28|128.08|125.28|127.87|125.07|0
1691527200000|2023-08-08 20:40:00|127.98|125.18|127.97|125.17|127.98|125.18|127.87|125.07|0
1691527500000|2023-08-08 20:45:00|127.87|125.07|127.97|125.17|127.97|125.17|127.77|124.97|0
1691527800000|2023-08-08 20:50:00|128.03|125.23|128.02|125.22|128.08|125.28|127.97|125.17|0
1691528100000|2023-08-08 20:55:00|128.07|125.27|127.71|124.91|128.18|125.38|127.71|124.91|0
1691528400000|2023-08-08 21:00:00|127.89|125.09|127.89|125.09|128|125.2|127.81|125.01|0
1691528700000|2023-08-08 21:05:00|127.9|125.1|127.83|125.03|127.9|125.1|127.77|124.97|0
1691529000000|2023-08-08 21:10:00|127.87|125.07|127.99|125.19|127.99|125.19|127.84|125.04|0
1691529300000|2023-08-08 21:15:00|128.01|125.21|128.01|125.21|128.01|125.21|127.96|125.16|0
1691529600000|2023-08-08 21:20:00|128|125.2|128.12|125.32|128.14|125.34|128|125.2|0
1691529900000|2023-08-08 21:25:00|128.14|125.34|128.16|125.36|128.22|125.42|128.09|125.29|0
1691530200000|2023-08-08 21:30:00|128.15|125.35|128.02|125.22|128.15|125.35|128.02|125.22|0
1691530500000|2023-08-08 21:35:00|127.89|125.09|127.98|125.18|128.04|125.24|127.89|125.09|0
1691530800000|2023-08-08 21:40:00|127.95|125.15|127.95|125.15|127.95|125.15|127.95|125.15|0
1691531100000|2023-08-08 21:45:00|127.9|125.1|127.92|125.12|127.92|125.12|127.87|125.07|0
1691531400000|2023-08-08 21:50:00|127.93|125.13|127.92|125.12|127.95|125.15|127.92|125.12|0
1691531700000|2023-08-08 21:55:00|127.9|125.1|127.96|125.16|127.97|125.17|127.88|125.08|0
1691532000000|2023-08-08 22:00:00|128|125.2|127.63|124.83|128|125.2|127.53|124.73|0
1691532300000|2023-08-08 22:05:00|127.73|124.93|127.94|125.14|127.94|125.14|127.73|124.93|0
1691532600000|2023-08-08 22:10:00|127.83|125.03|127.52|124.72|127.83|125.03|127.52|124.72|0
1691532900000|2023-08-08 22:15:00|127.62|124.82|127.73|124.93|127.83|125.03|127.62|124.82|0
1691533200000|2023-08-08 22:20:00|127.83|125.03|127.93|125.13|127.93|125.13|127.62|124.82|0
1691533500000|2023-08-08 22:25:00|128.04|125.24|127.93|125.13|128.09|125.29|127.93|125.13|0
1691533800000|2023-08-08 22:30:00|128.03|125.23|128.24|125.44|128.45|125.65|127.93|125.13|0
1691534100000|2023-08-08 22:35:00|128.34|125.54|128.24|125.44|128.34|125.54|128.13|125.33|0
1691534400000|2023-08-08 22:40:00|128.29|125.49|128.24|125.44|128.34|125.54|128.13|125.33|0
1691534700000|2023-08-08 22:45:00|128.13|125.33|128.44|125.64|128.44|125.64|128.13|125.33|0
1691535000000|2023-08-08 22:50:00|128.34|125.54|128.34|125.54|128.34|125.54|128.23|125.43|0
1691535300000|2023-08-08 22:55:00|128.23|125.43|128.13|125.33|128.44|125.64|128.02|125.22|0
1691535600000|2023-08-08 23:00:00|128.02|125.22|127.6|124.8|128.08|125.28|127.6|124.8|0
1691535900000|2023-08-08 23:05:00|127.92|125.12|128.23|125.43|128.44|125.64|127.92|125.12|0
1691536200000|2023-08-08 23:10:00|128.28|125.48|128.02|125.22|128.33|125.53|128.02|125.22|0
1691536500000|2023-08-08 23:15:00|127.91|125.11|128.12|125.32|128.22|125.42|127.91|125.11|0
1691536800000|2023-08-08 23:20:00|128.22|125.42|128.12|125.32|128.32|125.52|128.12|125.32|0
1691537100000|2023-08-08 23:25:00|128.11|125.31|128.22|125.42|128.32|125.52|128.11|125.31|0
1691537400000|2023-08-08 23:30:00|128.17|125.37|128.32|125.52|128.42|125.62|128.11|125.31|0
1691537700000|2023-08-08 23:35:00|128.27|125.47|128.21|125.41|128.32|125.52|128.11|125.31|0
1691538000000|2023-08-08 23:40:00|128.16|125.36|128.32|125.52|128.32|125.52|128.16|125.36|0
1691538300000|2023-08-08 23:45:00|128.21|125.41|127.9|125.1|128.32|125.52|127.79|124.99|0
1691538600000|2023-08-08 23:50:00|127.95|125.15|128.1|125.3|128.21|125.41|127.9|125.1|0
1691538900000|2023-08-08 23:55:00|128|125.2|128.1|125.3|128.26|125.46|128|125.2|0
1691539200000|2023-08-09 00:00:00|128.2|125.4|128.41|125.61|128.41|125.61|128.1|125.3|0
1691539500000|2023-08-09 00:05:00|128.31|125.51|127.78|124.98|128.31|125.51|127.78|124.98|0
1691539800000|2023-08-09 00:10:00|127.84|125.04|126.54|123.74|127.84|125.04|126.39|123.59|0
1691540100000|2023-08-09 00:15:00|126.59|123.79|126.44|123.64|126.75|123.95|125.92|123.12|0
1691540400000|2023-08-09 00:20:00|126.43|123.63|126.74|123.94|126.74|123.94|126.02|123.22|0
1691540700000|2023-08-09 00:25:00|126.64|123.84|126.95|124.15|127.05|124.25|126.64|123.84|0
1691541000000|2023-08-09 00:30:00|126.84|124.04|127.44|124.64|127.65|124.85|125.91|123.11|0
1691541300000|2023-08-09 00:35:00|127.34|124.54|127.45|124.65|127.45|124.65|127.09|124.29|0
1691541600000|2023-08-09 00:40:00|127.35|124.55|125.13|122.33|127.55|124.75|125.13|122.33|0
1691541900000|2023-08-09 00:45:00|125.03|122.23|126.6|123.8|126.6|123.8|125.03|122.23|0
1691542200000|2023-08-09 00:50:00|126.5|123.7|126.5|123.7|126.6|123.8|126.29|123.49|0
1691542500000|2023-08-09 00:55:00|126.45|123.65|126.5|123.7|126.6|123.8|126.29|123.49|0
1691542800000|2023-08-09 01:00:00|126.45|123.65|126.08|123.28|126.5|123.7|125.98|123.18|0
1691543100000|2023-08-09 01:05:00|126.18|123.38|126.08|123.28|126.29|123.49|125.77|122.97|0
1691543400000|2023-08-09 01:10:00|125.98|123.18|125.36|122.56|125.98|123.18|125.16|122.36|0
1691543700000|2023-08-09 01:15:00|125.46|122.66|125.56|122.76|125.77|122.97|125.05|122.25|0
1691544000000|2023-08-09 01:20:00|125.46|122.66|125.46|122.66|125.66|122.86|125.46|122.66|0
1691544300000|2023-08-09 01:25:00|125.56|122.76|125.46|122.66|125.56|122.76|125.46|122.66|0
1691544600000|2023-08-09 01:30:00|125.51|122.71|125.45|122.65|125.76|122.96|125.45|122.65|0
1691544900000|2023-08-09 01:35:00|125.25|122.45|125.45|122.65|125.76|122.96|125.14|122.34|0
1691545200000|2023-08-09 01:40:00|125.55|122.75|125.14|122.34|125.66|122.86|125.04|122.24|0
1691545500000|2023-08-09 01:45:00|125.24|122.44|124.94|122.14|125.45|122.65|124.94|122.14|0
1691545800000|2023-08-09 01:50:00|124.83|122.03|125.14|122.34|125.19|122.39|124.73|121.93|0
1691546100000|2023-08-09 01:55:00|125.24|122.44|125.8|123|125.96|123.16|125.24|122.44|0
1691546400000|2023-08-09 02:00:00|125.85|123.05|125.34|122.54|125.85|123.05|125.34|122.54|0
1691546700000|2023-08-09 02:05:00|125.39|122.59|125.64|122.84|125.64|122.84|125.13|122.33|0
1691547000000|2023-08-09 02:10:00|125.59|122.79|126.16|123.36|126.16|123.36|125.54|122.74|0
1691547300000|2023-08-09 02:15:00|126.11|123.31|125.54|122.74|126.36|123.56|125.44|122.64|0
1691547600000|2023-08-09 02:20:00|125.64|122.84|125.95|123.15|125.95|123.15|125.54|122.74|0
1691547900000|2023-08-09 02:25:00|126|123.2|126.2|123.4|126.36|123.56|125.94|123.14|0
1691548200000|2023-08-09 02:30:00|126.15|123.35|125.74|122.94|126.25|123.45|125.63|122.83|0
1691548500000|2023-08-09 02:35:00|125.69|122.89|125.63|122.83|125.84|123.04|125.48|122.68|0
1691548800000|2023-08-09 02:40:00|125.73|122.93|125.79|122.99|125.84|123.04|125.63|122.83|0
1691549100000|2023-08-09 02:45:00|125.73|122.93|125.94|123.14|126.14|123.34|125.73|122.93|0
1691549400000|2023-08-09 02:50:00|125.99|123.19|125.32|122.52|125.99|123.19|125.32|122.52|0
1691549700000|2023-08-09 02:55:00|125.42|122.62|125.11|122.31|125.42|122.62|125.11|122.31|0
1691550000000|2023-08-09 03:00:00|125.21|122.41|125.11|122.31|125.37|122.57|125.01|122.21|0
1691550300000|2023-08-09 03:05:00|125.21|122.41|125.52|122.72|125.62|122.82|125.21|122.41|0
1691550600000|2023-08-09 03:10:00|125.62|122.82|125.41|122.61|125.62|122.82|125.41|122.61|0
1691550900000|2023-08-09 03:15:00|125.51|122.71|125.61|122.81|125.77|122.97|125.46|122.66|0
1691551200000|2023-08-09 03:20:00|125.57|122.77|125.92|123.12|125.92|123.12|125.51|122.71|0
1691551500000|2023-08-09 03:25:00|125.87|123.07|125.92|123.12|126.02|123.22|125.71|122.91|0
1691551800000|2023-08-09 03:30:00|125.87|123.07|126.12|123.32|126.33|123.53|125.82|123.02|0
1691552100000|2023-08-09 03:35:00|126.02|123.22|126.12|123.32|126.22|123.42|125.92|123.12|0
1691552400000|2023-08-09 03:40:00|126.02|123.22|126.12|123.32|126.22|123.42|125.91|123.11|0
1691552700000|2023-08-09 03:45:00|126.07|123.27|126.42|123.62|126.42|123.62|126.01|123.21|0
1691553000000|2023-08-09 03:50:00|126.48|123.68|126.32|123.52|126.48|123.68|126.22|123.42|0
1691553300000|2023-08-09 03:55:00|126.27|123.47|126.11|123.31|126.27|123.47|126.01|123.21|0
1691553600000|2023-08-09 04:00:00|126.01|123.21|126.01|123.21|126.21|123.41|126.01|123.21|0
1691553900000|2023-08-09 04:05:00|125.9|123.1|125.7|122.9|125.9|123.1|125.59|122.79|0
1691554200000|2023-08-09 04:10:00|125.75|122.95|126.11|123.31|126.16|123.36|125.75|122.95|0
1691554500000|2023-08-09 04:15:00|126|123.2|126.21|123.41|126.21|123.41|126|123.2|0
1691554800000|2023-08-09 04:20:00|126.1|123.3|126.31|123.51|126.41|123.61|126|123.2|0
1691555100000|2023-08-09 04:25:00|126.41|123.61|126.2|123.4|126.41|123.61|126.2|123.4|0
1691555400000|2023-08-09 04:30:00|126.1|123.3|126.1|123.3|126.2|123.4|126.1|123.3|0
1691555700000|2023-08-09 04:35:00|125.99|123.19|125.68|122.88|126.1|123.3|125.68|122.88|0
1691556000000|2023-08-09 04:40:00|125.58|122.78|125.48|122.68|125.68|122.88|125.37|122.57|0
1691556300000|2023-08-09 04:45:00|125.58|122.78|125.47|122.67|125.68|122.88|125.47|122.67|0
1691556600000|2023-08-09 04:50:00|125.58|122.78|125.57|122.77|125.63|122.83|125.47|122.67|0
1691556900000|2023-08-09 04:55:00|125.68|122.88|125.47|122.67|125.68|122.88|125.37|122.57|0
1691557200000|2023-08-09 05:00:00|125.37|122.57|125.26|122.46|125.57|122.77|125.26|122.46|0
1691557500000|2023-08-09 05:05:00|125.16|122.36|125.47|122.67|125.47|122.67|125.16|122.36|0
1691557800000|2023-08-09 05:10:00|125.36|122.56|125.26|122.46|125.47|122.67|125.26|122.46|0
1691558100000|2023-08-09 05:15:00|125.21|122.41|124.75|121.95|125.26|122.46|124.75|121.95|0
1691558400000|2023-08-09 05:20:00|124.8|122|125.05|122.25|125.05|122.25|124.74|121.94|0
1691558700000|2023-08-09 05:25:00|125.1|122.3|124.95|122.15|125.21|122.41|124.84|122.04|0
1691559000000|2023-08-09 05:30:00|124.84|122.04|125.35|122.55|125.46|122.66|124.84|122.04|0
1691559300000|2023-08-09 05:35:00|125.46|122.66|125.35|122.55|125.46|122.66|125.25|122.45|0
1691559600000|2023-08-09 05:40:00|125.25|122.45|125.14|122.34|125.4|122.6|125.04|122.24|0
1691559900000|2023-08-09 05:45:00|125.09|122.29|124.63|121.83|125.14|122.34|124.63|121.83|0
1691560200000|2023-08-09 05:50:00|124.73|121.93|124.32|121.52|124.73|121.93|123.92|121.12|0
1691560500000|2023-08-09 05:55:00|124.43|121.63|124.73|121.93|124.93|122.13|124.32|121.52|0
1691560800000|2023-08-09 06:00:00|124.83|122.03|124.83|122.03|125.14|122.34|124.83|122.03|0
1691561100000|2023-08-09 06:05:00|124.63|122.23|123.91|121.51|124.63|122.23|123.81|121.41|0
1691561400000|2023-08-09 06:10:00|123.81|121.41|123.91|121.51|124.22|121.82|123.81|121.41|0
1691561700000|2023-08-09 06:15:00|124.01|121.61|124.62|122.22|124.73|122.33|124.01|121.61|0
1691562000000|2023-08-09 06:20:00|124.68|122.28|124.62|122.22|124.93|122.53|124.32|121.92|0
1691562300000|2023-08-09 06:25:00|124.52|122.12|124.62|122.22|124.82|122.42|124.31|121.91|0
1691562600000|2023-08-09 06:30:00|124.52|122.12|124.72|122.32|125.13|122.73|124.37|121.97|0
1691562900000|2023-08-09 06:35:00|124.77|122.37|124.06|121.66|124.77|122.37|124|121.6|0
1691563200000|2023-08-09 06:40:00|124|121.6|123.59|121.19|124|121.6|123.29|120.89|0
1691563500000|2023-08-09 06:45:00|123.7|121.3|123.9|121.5|124|121.6|123.39|120.99|0
1691563800000|2023-08-09 06:50:00|124|121.6|123.64|121.24|124.1|121.7|123.59|121.19|0
1691564100000|2023-08-09 06:55:00|123.59|121.19|123.59|121.19|123.69|121.29|123.18|120.78|0
1691564400000|2023-08-09 07:00:00|123.38|120.98|121.42|119.02|123.49|121.09|120.57|118.17|0
1691564700000|2023-08-09 07:05:00|121.47|119.07|122.47|120.07|122.87|120.47|121.47|119.07|0
1691565000000|2023-08-09 07:10:00|122.37|119.97|123.99|121.59|123.99|121.59|122.37|119.97|0
1691565300000|2023-08-09 07:15:00|124.09|121.69|124.09|121.69|124.7|122.3|123.89|121.49|0
1691565600000|2023-08-09 07:20:00|123.99|121.59|123.27|120.87|125.01|122.61|123.27|120.87|0
1691565900000|2023-08-09 07:25:00|123.37|120.97|122.76|120.36|124.14|121.74|122.66|120.26|0
1691566200000|2023-08-09 07:30:00|122.87|120.47|122.16|119.76|122.87|120.47|122.16|119.76|0
1691566500000|2023-08-09 07:35:00|122.06|119.66|122.06|119.66|122.36|119.96|121.65|119.25|0
1691566800000|2023-08-09 07:40:00|121.95|119.55|121.95|119.55|122.36|119.96|121.85|119.45|0
1691567100000|2023-08-09 07:45:00|122.05|119.65|122.35|119.95|122.45|120.05|121.75|119.35|0
1691567400000|2023-08-09 07:50:00|122.25|119.85|122.96|120.56|123.06|120.66|121.95|119.55|0
1691567700000|2023-08-09 07:55:00|122.91|120.51|122.25|119.85|122.91|120.51|121.95|119.55|0
1691568000000|2023-08-09 08:00:00|122.15|119.75|121.54|119.14|122.45|120.05|121.54|119.14|0
1691568300000|2023-08-09 08:05:00|121.49|119.09|121.54|119.14|121.74|119.34|121.24|118.84|0
1691568600000|2023-08-09 08:10:00|121.49|119.09|122.04|119.64|122.44|120.04|121.44|119.04|0
1691568900000|2023-08-09 08:15:00|121.94|119.54|123.05|120.65|123.15|120.75|121.74|119.34|0
1691569200000|2023-08-09 08:20:00|122.95|120.55|121.23|118.83|122.95|120.55|121.23|118.83|0
1691569500000|2023-08-09 08:25:00|121.33|118.93|120.93|118.53|121.33|118.93|120.93|118.53|0
1691569800000|2023-08-09 08:30:00|120.83|118.43|120.21|117.81|121.13|118.73|120.21|117.81|0
1691570100000|2023-08-09 08:35:00|120.11|117.71|120.11|117.71|120.21|117.81|119.71|117.31|0
1691570400000|2023-08-09 08:40:00|120.01|117.61|120.55|118.15|122.38|119.98|120.01|117.61|0
1691570700000|2023-08-09 08:45:00|120.45|118.05|119.95|117.55|120.65|118.25|119.65|117.25|0
1691571000000|2023-08-09 08:50:00|119.85|117.45|120.2|117.8|120.34|117.94|119.85|117.45|0
1691571300000|2023-08-09 08:55:00|120.24|117.84|120.09|117.69|120.24|117.84|119.94|117.54|0
1691571600000|2023-08-09 09:00:00|120.14|117.74|120.29|117.89|120.34|117.94|120.04|117.64|0
1691571900000|2023-08-09 09:05:00|120.24|117.84|120.24|117.84|120.34|117.94|120.04|117.64|0
1691572200000|2023-08-09 09:10:00|120.39|117.99|119.84|117.44|120.64|118.24|119.44|117.04|0
1691572500000|2023-08-09 09:15:00|119.89|117.49|120.93|118.53|121.03|118.63|119.64|117.24|0
1691572800000|2023-08-09 09:20:00|120.83|118.43|120.43|118.03|120.93|118.53|120.13|117.73|0
1691573100000|2023-08-09 09:25:00|120.48|118.08|121.03|118.63|121.13|118.73|120.43|118.03|0
1691573400000|2023-08-09 09:30:00|120.93|118.53|121.03|118.63|121.33|118.93|120.83|118.43|0
1691573700000|2023-08-09 09:35:00|120.93|118.53|121.42|119.02|121.83|119.43|120.93|118.53|0
1691574000000|2023-08-09 09:40:00|121.48|119.08|121.12|118.72|121.62|119.22|121.12|118.72|0
1691574300000|2023-08-09 09:45:00|121.22|118.82|122.33|119.93|122.33|119.93|121.12|118.72|0
1691574600000|2023-08-09 09:50:00|122.22|119.82|121.62|119.22|122.43|120.03|121.62|119.22|0
1691574900000|2023-08-09 09:55:00|121.52|119.12|121.72|119.32|121.82|119.42|121.42|119.02|0
1691575200000|2023-08-09 10:00:00|121.82|119.42|121.72|119.32|122.02|119.62|121.31|118.91|0
1691575500000|2023-08-09 10:05:00|121.82|119.42|121.21|118.81|121.82|119.42|121.21|118.81|0
1691575800000|2023-08-09 10:10:00|121.11|118.71|122.11|119.71|122.32|119.92|121.11|118.71|0
1691576100000|2023-08-09 10:15:00|122.01|119.61|121.91|119.51|122.32|119.92|121.91|119.51|0
1691576400000|2023-08-09 10:20:00|121.96|119.56|121.21|118.81|122.11|119.71|121.21|118.81|0
1691576700000|2023-08-09 10:25:00|121.2|118.8|120.9|118.5|121.3|118.9|120.9|118.5|0
1691577000000|2023-08-09 10:30:00|120.8|118.4|120.95|118.55|120.95|118.55|120.6|118.2|0
1691577300000|2023-08-09 10:35:00|121|118.6|121.65|119.25|121.7|119.3|120.8|118.4|0
1691577600000|2023-08-09 10:40:00|121.6|119.2|122.4|120|122.5|120.1|121.55|119.15|0
1691577900000|2023-08-09 10:45:00|122.61|120.21|122.81|120.41|123.01|120.61|122.4|120|0
1691578200000|2023-08-09 10:50:00|122.7|120.3|122.7|120.3|122.91|120.51|122.4|120|0
1691578500000|2023-08-09 10:55:00|122.6|120.2|123.11|120.71|123.21|120.81|122.6|120.2|0
1691578800000|2023-08-09 11:00:00|123.21|120.81|123.51|121.11|123.71|121.31|122.7|120.3|0
1691579100000|2023-08-09 11:05:00|123.41|121.01|123.2|120.8|123.71|121.31|123.1|120.7|0
1691579400000|2023-08-09 11:10:00|123.1|120.7|123.61|121.21|123.61|121.21|123|120.6|0
1691579700000|2023-08-09 11:15:00|123.71|121.31|124.22|121.82|124.22|121.82|123.61|121.21|0
1691580000000|2023-08-09 11:20:00|124.11|121.71|124.01|121.61|124.21|121.81|123.6|121.2|0
1691580300000|2023-08-09 11:25:00|124.06|121.66|124.42|122.02|124.42|122.02|124.01|121.61|0
1691580600000|2023-08-09 11:30:00|124.52|122.12|122.96|120.56|124.62|122.22|121.58|119.18|0
1691580900000|2023-08-09 11:35:00|122.85|120.45|123.05|120.65|123.16|120.76|122.65|120.25|0
1691581200000|2023-08-09 11:40:00|123.16|120.76|122.34|119.94|123.16|120.76|122.34|119.94|0
1691581500000|2023-08-09 11:45:00|122.24|119.84|121.54|119.14|122.65|120.25|121.44|119.04|0
1691581800000|2023-08-09 11:50:00|121.44|119.04|121.24|118.84|121.64|119.24|121.14|118.74|0
1691582100000|2023-08-09 11:55:00|121.13|118.73|121.49|119.09|121.74|119.34|120.93|118.53|0
1691582400000|2023-08-09 12:00:00|121.43|119.03|121.23|118.83|122.24|119.84|121.13|118.73|0
1691582700000|2023-08-09 12:05:00|121.33|118.93|122.13|119.73|122.13|119.73|121.03|118.63|0
1691583000000|2023-08-09 12:10:00|122.03|119.63|122.43|120.03|122.74|120.34|121.73|119.33|0
1691583300000|2023-08-09 12:15:00|122.64|120.24|123.44|121.04|124.05|121.65|122.53|120.13|0
1691583600000|2023-08-09 12:20:00|123.54|121.14|123.75|121.35|124.46|122.06|123.54|121.14|0
1691583900000|2023-08-09 12:25:00|123.85|121.45|123.54|121.14|123.95|121.55|123.14|120.74|0
1691584200000|2023-08-09 12:30:00|123.64|121.24|122.22|119.82|123.64|121.24|122.12|119.72|0
1691584500000|2023-08-09 12:35:00|122.12|119.72|122.22|119.82|122.32|119.92|121.62|119.22|0
1691584800000|2023-08-09 12:40:00|122.12|119.72|123.51|121.11|123.61|121.21|121.27|118.87|0
1691585100000|2023-08-09 12:45:00|123.61|121.21|122.9|120.5|123.61|121.21|122.39|119.99|0
1691585400000|2023-08-09 12:50:00|123.15|120.75|123.2|120.8|123.71|121.31|123|120.6|0
1691585700000|2023-08-09 12:55:00|123.3|120.9|124.03|121.63|124.44|122.04|123.3|120.9|0
1691586000000|2023-08-09 13:00:00|124.13|121.73|123.93|121.53|124.44|122.04|123.72|121.32|0
1691586300000|2023-08-09 13:05:00|123.72|121.32|123.72|121.32|124.23|121.83|123.62|121.22|0
1691586600000|2023-08-09 13:10:00|123.82|121.42|125.15|122.75|125.25|122.85|123.82|121.42|0
1691586900000|2023-08-09 13:15:00|125.05|122.65|125.25|122.85|125.46|123.06|124.53|122.13|0
1691587200000|2023-08-09 13:20:00|125.15|122.75|124.73|122.33|125.35|122.95|124.53|122.13|0
1691587500000|2023-08-09 13:25:00|124.94|122.54|125.97|123.57|126.38|123.98|124.53|122.13|0
1691587800000|2023-08-09 13:30:00|126.07|123.67|126.27|123.87|127.94|125.54|125.35|122.95|0
1691588100000|2023-08-09 13:35:00|126.58|124.18|127.68|125.28|127.84|125.44|126.27|123.87|0
1691588400000|2023-08-09 13:40:00|127.63|125.23|128.15|125.75|128.99|126.59|126.48|124.08|0
1691588700000|2023-08-09 13:45:00|128.26|125.86|127.42|125.02|128.57|126.17|126.9|124.5|0
1691589000000|2023-08-09 13:50:00|127.52|125.12|128.78|126.38|129.2|126.8|126.9|124.5|0
1691589300000|2023-08-09 13:55:00|128.67|126.27|128.04|125.64|128.99|126.59|127.62|125.22|0
1691589600000|2023-08-09 14:00:00|128.15|125.75|126.68|124.28|128.25|125.85|126.06|123.66|0
1691589900000|2023-08-09 14:05:00|126.58|124.18|128.67|126.27|128.98|126.58|126.58|124.18|0
1691590200000|2023-08-09 14:10:00|128.56|126.16|127.82|125.42|128.88|126.48|127.82|125.42|0
1691590500000|2023-08-09 14:15:00|127.93|125.53|127.72|125.32|128.56|126.16|127.09|124.69|0
1691590800000|2023-08-09 14:20:00|127.82|125.42|128.98|126.58|129.19|126.79|127.61|125.21|0
1691591100000|2023-08-09 14:25:00|129.08|126.68|127.5|125.1|129.08|126.68|127.4|125|0
1691591400000|2023-08-09 14:30:00|127.71|125.31|128.45|126.05|128.55|126.15|126.88|124.48|0
1691591700000|2023-08-09 14:35:00|128.66|126.26|127.5|125.1|128.97|126.57|126.67|124.27|0
1691592000000|2023-08-09 14:40:00|127.71|125.31|127.71|125.31|128.02|125.62|127.19|124.79|0
1691592300000|2023-08-09 14:45:00|127.81|125.41|128.33|125.93|128.44|126.04|127.29|124.89|0
1691592600000|2023-08-09 14:50:00|128.65|126.25|130.45|128.05|130.56|128.16|128.02|125.62|0
1691592900000|2023-08-09 14:55:00|130.77|128.37|131.62|129.22|131.95|129.55|130.02|127.62|0
1691593200000|2023-08-09 15:00:00|131.73|129.33|130.57|128.17|132.05|129.65|129.2|126.8|0
1691593500000|2023-08-09 15:05:00|130.46|128.06|131.1|128.7|131.53|129.13|130.36|127.96|0
1691593800000|2023-08-09 15:10:00|131.21|128.81|133.68|131.28|133.79|131.39|131.1|128.7|0
1691594100000|2023-08-09 15:15:00|133.47|131.07|137.07|134.67|137.84|135.44|133.03|130.63|0
1691594400000|2023-08-09 15:20:00|137.18|134.78|138.72|136.32|139.27|136.87|137.18|134.78|0
1691594700000|2023-08-09 15:25:00|138.94|136.54|138.72|136.32|139.38|136.98|138.27|135.87|0
1691595000000|2023-08-09 15:30:00|139.16|136.76|137.06|134.66|140.05|137.65|137.06|134.66|0
1691595300000|2023-08-09 15:35:00|137.17|134.77|137.5|135.1|137.72|135.32|137.06|134.66|0
1691595600000|2023-08-09 15:40:00|137.17|134.77|138.93|136.53|139.04|136.64|137.17|134.77|0
1691595900000|2023-08-09 15:45:00|139.04|136.64|140.94|138.54|140.94|138.54|138.16|135.76|0
1691596200000|2023-08-09 15:50:00|140.82|138.42|141.83|139.43|142.4|140|140.38|137.98|0
1691596500000|2023-08-09 15:55:00|142.06|139.66|141.49|139.09|143.19|140.79|141.38|138.98|0
1691596800000|2023-08-09 16:00:00|141.72|139.32|140.48|138.08|142.05|139.65|140.15|137.75|0
1691597100000|2023-08-09 16:05:00|140.59|138.19|138.92|136.52|140.59|138.19|138.15|135.75|0
1691597400000|2023-08-09 16:10:00|138.81|136.41|138.81|136.41|140.14|137.74|138.48|136.08|0
1691597700000|2023-08-09 16:15:00|138.7|136.3|139.58|137.18|139.81|137.41|138.25|135.85|0
1691598000000|2023-08-09 16:20:00|139.69|137.29|139.47|137.07|140.92|138.52|139.25|136.85|0
1691598300000|2023-08-09 16:25:00|139.25|136.85|138.91|136.51|139.47|137.07|137.92|135.52|0
1691598600000|2023-08-09 16:30:00|139.02|136.62|136.38|133.98|139.02|136.62|136.27|133.87|0
1691598900000|2023-08-09 16:35:00|136.49|134.09|137.36|134.96|137.69|135.29|136.49|134.09|0
1691599200000|2023-08-09 16:40:00|137.47|135.07|137.69|135.29|137.8|135.4|136.59|134.19|0
1691599500000|2023-08-09 16:45:00|137.58|135.18|136.15|133.75|138.35|135.95|135.93|133.53|0
1691599800000|2023-08-09 16:50:00|136.26|133.86|136.81|134.41|137.14|134.74|136.04|133.64|0
1691600100000|2023-08-09 16:55:00|136.59|134.19|138|135.6|138.22|135.82|136.15|133.75|0
1691600400000|2023-08-09 17:00:00|138.11|135.71|136.35|133.95|138.99|136.59|136.24|133.84|0
1691600700000|2023-08-09 17:05:00|136.24|133.84|134.49|132.09|136.24|133.84|134.28|131.88|0
1691601000000|2023-08-09 17:10:00|134.38|131.98|133.19|130.79|134.71|132.31|133.09|130.69|0
1691601300000|2023-08-09 17:15:00|133.3|130.9|132.98|130.58|133.3|130.9|132.44|130.04|0
1691601600000|2023-08-09 17:20:00|132.87|130.47|133.3|130.9|133.62|131.22|132.65|130.25|0
1691601900000|2023-08-09 17:25:00|133.41|131.01|130.91|128.51|134.63|132.23|130.59|128.19|0
1691602200000|2023-08-09 17:30:00|130.81|128.41|130.48|128.08|130.91|128.51|129.63|127.23|0
1691602500000|2023-08-09 17:35:00|130.27|127.87|129.42|127.02|130.59|128.19|129.42|127.02|0
1691602800000|2023-08-09 17:40:00|129.31|126.91|129.41|127.01|130.16|127.76|129.31|126.91|0
1691603100000|2023-08-09 17:45:00|129.52|127.12|131.01|128.61|131.01|128.61|128.99|126.59|0
1691603400000|2023-08-09 17:50:00|131.12|128.72|130.15|127.75|131.12|128.72|130.15|127.75|0
1691603700000|2023-08-09 17:55:00|130.26|127.86|130.47|128.07|130.79|128.39|129.51|127.11|0
1691604000000|2023-08-09 18:00:00|130.58|128.18|129.62|127.22|131.12|128.72|129.62|127.22|0
1691604300000|2023-08-09 18:05:00|129.51|127.11|128.66|126.26|129.51|127.11|128.66|126.26|0
1691604600000|2023-08-09 18:10:00|128.77|126.37|127.39|124.99|128.98|126.58|127.29|124.89|0
1691604900000|2023-08-09 18:15:00|127.29|124.89|126.55|124.15|127.29|124.89|126.13|123.73|0
1691605200000|2023-08-09 18:20:00|126.45|124.05|126.76|124.36|127.49|125.09|125.92|123.52|0
1691605500000|2023-08-09 18:25:00|126.97|124.57|126.23|123.83|126.97|124.57|126.03|123.63|0
1691605800000|2023-08-09 18:30:00|126.13|123.73|126.13|123.73|126.13|123.73|124.67|122.27|0
1691606100000|2023-08-09 18:35:00|126.02|123.62|125.5|123.1|126.13|123.73|125.29|122.89|0
1691606400000|2023-08-09 18:40:00|125.4|123|126.51|124.11|128.41|126.01|125.14|122.74|0
1691606700000|2023-08-09 18:45:00|126.41|124.01|125.88|123.48|127.03|124.63|125.57|123.17|0
1691607000000|2023-08-09 18:50:00|125.99|123.59|127.55|125.15|127.77|125.37|125.88|123.48|0
1691607300000|2023-08-09 18:55:00|127.34|124.94|127.55|125.15|127.76|125.36|126.19|123.79|0
1691607600000|2023-08-09 19:00:00|127.45|125.05|127.66|125.26|128.29|125.89|127.34|124.94|0
1691607900000|2023-08-09 19:05:00|127.76|125.36|130.2|127.8|130.2|127.8|127.45|125.05|0
1691608200000|2023-08-09 19:10:00|130.3|127.9|129.77|127.37|130.73|128.33|129.45|127.05|0
1691608500000|2023-08-09 19:15:00|129.56|127.16|129.77|127.37|130.52|128.12|129.56|127.16|0
1691608800000|2023-08-09 19:20:00|129.87|127.47|128.6|126.2|130.19|127.79|128.07|125.67|0
1691609100000|2023-08-09 19:25:00|128.39|125.99|129.23|126.83|129.44|127.04|127.86|125.46|0
1691609400000|2023-08-09 19:30:00|129.34|126.94|130.51|128.11|130.72|128.32|129.02|126.62|0
1691609700000|2023-08-09 19:35:00|130.61|128.21|131.9|129.5|132.01|129.61|129.65|127.25|0
1691610000000|2023-08-09 19:40:00|132.01|129.61|132.55|130.15|132.55|130.15|131.04|128.64|0
1691610300000|2023-08-09 19:45:00|132.44|130.04|136.44|134.04|138.67|136.27|132.44|130.04|0
1691610600000|2023-08-09 19:50:00|136.22|133.82|136.55|134.15|137.55|135.15|135.01|132.61|0
1691610900000|2023-08-09 19:55:00|136.66|134.26|137.55|135.15|139.11|136.71|136.66|134.26|0
1691611200000|2023-08-09 20:00:00|137.88|135.48|135.88|133.48|137.88|135.48|135.55|133.15|0
1691611500000|2023-08-09 20:05:00|135.99|133.59|135.22|132.82|135.99|133.59|135.22|132.82|0
1691611800000|2023-08-09 20:10:00|135.33|132.93|135|132.6|135.55|133.15|134.67|132.27|0
1691612100000|2023-08-09 20:15:00|135.31|132.51|135.53|132.73|135.75|132.95|135.2|132.4|0
1691612400000|2023-08-09 20:20:00|135.64|132.84|135.52|132.72|135.74|132.94|135.31|132.51|0
1691612700000|2023-08-09 20:25:00|135.41|132.61|134.97|132.17|135.41|132.61|134.86|132.06|0
1691613000000|2023-08-09 20:30:00|135.08|132.28|135.3|132.5|135.41|132.61|135.08|132.28|0
1691613300000|2023-08-09 20:35:00|135.41|132.61|135.3|132.5|135.63|132.83|135.3|132.5|0
1691613600000|2023-08-09 20:40:00|135.25|132.45|135.52|132.72|135.63|132.83|135.19|132.39|0
1691613900000|2023-08-09 20:45:00|135.41|132.61|135.29|132.49|135.62|132.82|135.29|132.49|0
1691614200000|2023-08-09 20:50:00|135.18|132.38|134.96|132.16|135.18|132.38|134.96|132.16|0
1691614500000|2023-08-09 20:55:00|135.07|132.27|134.91|132.11|135.51|132.71|134.8|132|0
1691614800000|2023-08-09 21:00:00|134.97|132.17|134.94|132.14|135.04|132.24|134.88|132.08|0
1691615100000|2023-08-09 21:05:00|134.84|132.04|134.92|132.12|134.95|132.15|134.84|132.04|0
1691615400000|2023-08-09 21:10:00|134.71|131.91|134.89|132.09|134.97|132.17|134.71|131.91|0
1691615700000|2023-08-09 21:15:00|134.97|132.17|135.35|132.55|135.53|132.73|134.97|132.17|0
1691616000000|2023-08-09 21:20:00|135.38|132.58|135.4|132.6|135.54|132.74|135.29|132.49|0
1691616300000|2023-08-09 21:25:00|135.33|132.53|135.28|132.48|135.4|132.6|135.28|132.48|0
1691616600000|2023-08-09 21:30:00|135.3|132.5|135.41|132.61|135.41|132.61|135.3|132.5|0
1691616900000|2023-08-09 21:35:00|135.49|132.69|135.41|132.61|135.49|132.69|135.37|132.57|0
1691617200000|2023-08-09 21:40:00|135.57|132.77|135.32|132.52|135.57|132.77|135.32|132.52|0
1691617500000|2023-08-09 21:45:00|135.31|132.51|135.26|132.46|135.32|132.52|135.24|132.44|0
1691617800000|2023-08-09 21:50:00|135.24|132.44|135.11|132.31|135.24|132.44|135.11|132.31|0
1691618100000|2023-08-09 21:55:00|135.06|132.26|135.11|132.31|135.11|132.31|135.03|132.23|0
1691618400000|2023-08-09 22:00:00|134.88|132.08|134.17|131.37|134.94|132.14|134.06|131.26|0
1691618700000|2023-08-09 22:05:00|134.28|131.48|134.38|131.58|134.71|131.91|134.22|131.42|0
1691619000000|2023-08-09 22:10:00|134.27|131.47|134.16|131.36|134.38|131.58|134.11|131.31|0
1691619300000|2023-08-09 22:15:00|134.27|131.47|134.49|131.69|134.49|131.69|134.05|131.25|0
1691619600000|2023-08-09 22:20:00|134.6|131.8|134.27|131.47|134.6|131.8|134.27|131.47|0
1691619900000|2023-08-09 22:25:00|134.22|131.42|134.05|131.25|134.38|131.58|133.94|131.14|0
1691620200000|2023-08-09 22:30:00|133.94|131.14|134.15|131.35|134.16|131.36|133.83|131.03|0
1691620500000|2023-08-09 22:35:00|134.26|131.46|134.15|131.35|134.37|131.57|134.15|131.35|0
1691620800000|2023-08-09 22:40:00|134.26|131.46|133.82|131.02|134.48|131.68|133.82|131.02|0
1691621100000|2023-08-09 22:45:00|133.71|130.91|133.6|130.8|133.71|130.91|133.5|130.7|0
1691621400000|2023-08-09 22:50:00|133.71|130.91|133.82|131.02|133.82|131.02|133.6|130.8|0
1691621700000|2023-08-09 22:55:00|133.77|130.97|133.76|130.96|133.93|131.13|133.71|130.91|0
1691622000000|2023-08-09 23:00:00|133.71|130.91|133.82|131.02|133.92|131.12|133.71|130.91|0
1691622300000|2023-08-09 23:05:00|133.71|130.91|133.92|131.12|134.14|131.34|133.71|130.91|0
1691622600000|2023-08-09 23:10:00|134.03|131.23|133.59|130.79|134.03|131.23|133.59|130.79|0
1691622900000|2023-08-09 23:15:00|133.7|130.9|134.03|131.23|134.03|131.23|133.59|130.79|0
1691623200000|2023-08-09 23:20:00|133.92|131.12|133.81|131.01|134.24|131.44|133.81|131.01|0
1691623500000|2023-08-09 23:25:00|133.92|131.12|133.8|131|133.92|131.12|133.8|131|0
1691623800000|2023-08-09 23:30:00|133.91|131.11|133.8|131|133.91|131.11|133.8|131|0
1691624100000|2023-08-09 23:35:00|133.69|130.89|133.53|130.73|133.69|130.89|133.47|130.67|0
1691624400000|2023-08-09 23:40:00|133.58|130.78|132.93|130.13|133.58|130.78|132.71|129.91|0
1691624700000|2023-08-09 23:45:00|133.04|130.24|133.25|130.45|133.25|130.45|132.93|130.13|0
1691625000000|2023-08-09 23:50:00|133.2|130.4|132.92|130.12|133.25|130.45|132.82|130.02|0
1691625300000|2023-08-09 23:55:00|133.03|130.23|133.25|130.45|133.25|130.45|133.03|130.23|0
1691625600000|2023-08-10 00:00:00|133.14|130.34|133.03|130.23|133.57|130.77|132.92|130.12|0
1691625900000|2023-08-10 00:05:00|132.98|130.18|132.92|130.12|133.24|130.44|132.92|130.12|0
1691626200000|2023-08-10 00:10:00|133.03|130.23|133.24|130.44|133.24|130.44|132.92|130.12|0
1691626500000|2023-08-10 00:15:00|133.35|130.55|132.97|130.17|133.68|130.88|132.91|130.11|0
1691626800000|2023-08-10 00:20:00|132.91|130.11|134.37|131.57|134.59|131.79|132.8|130|0
1691627100000|2023-08-10 00:25:00|134.26|131.46|134.26|131.46|134.37|131.57|134.05|131.25|0
1691627400000|2023-08-10 00:30:00|134.37|131.57|134.37|131.57|134.59|131.79|134.15|131.35|0
1691627700000|2023-08-10 00:35:00|134.26|131.46|134.15|131.35|134.58|131.78|133.93|131.13|0
1691628000000|2023-08-10 00:40:00|134.04|131.24|134.04|131.24|134.15|131.35|133.82|131.02|0
1691628300000|2023-08-10 00:45:00|133.93|131.13|133.55|130.75|134.04|131.24|133.28|130.48|0
1691628600000|2023-08-10 00:50:00|133.49|130.69|133.49|130.69|133.71|130.91|133.49|130.69|0
1691628900000|2023-08-10 00:55:00|133.38|130.58|133.59|130.79|133.7|130.9|133.17|130.37|0
1691629200000|2023-08-10 01:00:00|133.7|130.9|133.92|131.12|134.02|131.22|133.59|130.79|0
1691629500000|2023-08-10 01:05:00|134.02|131.22|133.81|131.01|134.02|131.22|133.81|131.01|0
1691629800000|2023-08-10 01:10:00|133.97|131.17|134.24|131.44|134.45|131.65|133.91|131.11|0
1691630100000|2023-08-10 01:15:00|134.35|131.55|134.13|131.33|134.56|131.76|133.8|131|0
1691630400000|2023-08-10 01:20:00|134.02|131.22|134.12|131.32|134.34|131.54|134.02|131.22|0
1691630700000|2023-08-10 01:25:00|134.02|131.22|133.8|131|134.12|131.32|133.8|131|0
1691631000000|2023-08-10 01:30:00|133.69|130.89|133.69|130.89|134.01|131.21|133.58|130.78|0
1691631300000|2023-08-10 01:35:00|133.8|131|134.55|131.75|134.77|131.97|133.58|130.78|0
1691631600000|2023-08-10 01:40:00|134.5|131.7|135.09|132.29|135.48|132.68|134.33|131.53|0
1691631900000|2023-08-10 01:45:00|135.2|132.4|134.98|132.18|135.2|132.4|134.55|131.75|0
1691632200000|2023-08-10 01:50:00|134.93|132.13|135.2|132.4|135.64|132.84|134.87|132.07|0
1691632500000|2023-08-10 01:55:00|135.31|132.51|134.98|132.18|135.31|132.51|134.87|132.07|0
1691632800000|2023-08-10 02:00:00|134.87|132.07|134.54|131.74|135.19|132.39|134.54|131.74|0
1691633100000|2023-08-10 02:05:00|134.32|131.52|134.11|131.31|134.43|131.63|133.89|131.09|0
1691633400000|2023-08-10 02:10:00|134|131.2|133.24|130.44|134.32|131.52|133.13|130.33|0
1691633700000|2023-08-10 02:15:00|133.13|130.33|133.45|130.65|133.45|130.65|132.91|130.11|0
1691634000000|2023-08-10 02:20:00|133.34|130.54|133.45|130.65|133.56|130.76|133.23|130.43|0
1691634300000|2023-08-10 02:25:00|133.56|130.76|132.59|129.79|133.56|130.76|132.59|129.79|0
1691634600000|2023-08-10 02:30:00|132.48|129.68|132.91|130.11|133.01|130.21|132.48|129.68|0
1691634900000|2023-08-10 02:35:00|133.01|130.21|133.01|130.21|133.23|130.43|132.9|130.1|0
1691635200000|2023-08-10 02:40:00|133.12|130.32|133.23|130.43|133.33|130.53|132.9|130.1|0
1691635500000|2023-08-10 02:45:00|133.12|130.32|133.22|130.42|133.33|130.53|133.01|130.21|0
1691635800000|2023-08-10 02:50:00|133.12|130.32|133.11|130.31|133.33|130.53|133.01|130.21|0
1691636100000|2023-08-10 02:55:00|133.01|130.21|133|130.2|133.22|130.42|132.9|130.1|0
1691636400000|2023-08-10 03:00:00|132.9|130.1|132.52|129.72|132.9|130.1|132.36|129.56|0
1691636700000|2023-08-10 03:05:00|132.46|129.66|132.57|129.77|132.78|129.98|132.36|129.56|0
1691637000000|2023-08-10 03:10:00|132.46|129.66|132.41|129.61|132.57|129.77|132.25|129.45|0
1691637300000|2023-08-10 03:15:00|132.35|129.55|132.14|129.34|132.46|129.66|132.03|129.23|0
1691637600000|2023-08-10 03:20:00|132.13|129.33|132.03|129.23|132.19|129.39|131.92|129.12|0
1691637900000|2023-08-10 03:25:00|132.13|129.33|131.97|129.17|132.24|129.44|131.92|129.12|0
1691638200000|2023-08-10 03:30:00|131.92|129.12|132.13|129.33|132.24|129.44|131.91|129.11|0
1691638500000|2023-08-10 03:35:00|132.02|129.22|132.13|129.33|132.24|129.44|132.02|129.22|0
1691638800000|2023-08-10 03:40:00|132.23|129.43|132.12|129.32|132.34|129.54|132.12|129.32|0
1691639100000|2023-08-10 03:45:00|132.23|129.43|132.55|129.75|132.55|129.75|132.12|129.32|0
1691639400000|2023-08-10 03:50:00|132.44|129.64|132.34|129.54|132.44|129.64|132.23|129.43|0
1691639700000|2023-08-10 03:55:00|132.23|129.43|132.33|129.53|132.33|129.53|132.23|129.43|0
1691640000000|2023-08-10 04:00:00|132.23|129.43|132.01|129.21|132.33|129.53|131.9|129.1|0
1691640300000|2023-08-10 04:05:00|131.9|129.1|131.79|128.99|131.9|129.1|131.69|128.89|0
1691640600000|2023-08-10 04:10:00|131.9|129.1|132.01|129.21|132.01|129.21|131.9|129.1|0
1691640900000|2023-08-10 04:15:00|132|129.2|132|129.2|132.22|129.42|132|129.2|0
1691641200000|2023-08-10 04:20:00|132.11|129.31|132.11|129.31|132.11|129.31|132|129.2|0
1691641500000|2023-08-10 04:25:00|132.21|129.41|132.43|129.63|132.43|129.63|132.21|129.41|0
1691641800000|2023-08-10 04:30:00|132.38|129.58|132.43|129.63|132.43|129.63|132.21|129.41|0
1691642100000|2023-08-10 04:35:00|132.37|129.57|132.64|129.84|132.64|129.84|132.32|129.52|0
1691642400000|2023-08-10 04:40:00|132.59|129.79|132.74|129.94|132.75|129.95|132.59|129.79|0
1691642700000|2023-08-10 04:45:00|132.64|129.84|132.74|129.94|132.74|129.94|132.63|129.83|0
1691643000000|2023-08-10 04:50:00|132.63|129.83|132.74|129.94|132.85|130.05|132.63|129.83|0
1691643300000|2023-08-10 04:55:00|132.63|129.83|133.06|130.26|133.06|130.26|132.63|129.83|0
1691643600000|2023-08-10 05:00:00|133.12|130.32|133.71|130.91|133.71|130.91|133.06|130.26|0
1691643900000|2023-08-10 05:05:00|133.6|130.8|133.7|130.9|133.92|131.12|133.27|130.47|0
1691644200000|2023-08-10 05:10:00|133.6|130.8|133.92|131.12|134.25|131.45|133.6|130.8|0
1691644500000|2023-08-10 05:15:00|133.81|131.01|133.59|130.79|134.13|131.33|133.59|130.79|0
1691644800000|2023-08-10 05:20:00|133.48|130.68|132.84|130.04|133.59|130.79|132.73|129.93|0
1691645100000|2023-08-10 05:25:00|132.73|129.93|132.83|130.03|132.94|130.14|132.73|129.93|0
1691645400000|2023-08-10 05:30:00|132.94|130.14|132.29|129.49|133.15|130.35|132.29|129.49|0
1691645700000|2023-08-10 05:35:00|132.19|129.39|132.29|129.49|132.29|129.49|131.97|129.17|0
1691646000000|2023-08-10 05:40:00|132.24|129.44|132.18|129.38|132.29|129.49|132.08|129.28|0
1691646300000|2023-08-10 05:45:00|132.07|129.27|132.29|129.49|132.29|129.49|132.07|129.27|0
1691646600000|2023-08-10 05:50:00|132.18|129.38|132.18|129.38|132.29|129.49|131.96|129.16|0
1691646900000|2023-08-10 05:55:00|132.13|129.33|131.96|129.16|132.28|129.48|131.96|129.16|0
1691647200000|2023-08-10 06:00:00|132.07|129.27|131.42|128.62|132.28|129.48|131.21|128.41|0
1691647500000|2023-08-10 06:05:00|131.22|128.82|130.79|128.39|131.33|128.93|130.74|128.34|0
1691647800000|2023-08-10 06:10:00|130.69|128.29|130.58|128.18|130.9|128.5|130.37|127.97|0
1691648100000|2023-08-10 06:15:00|130.69|128.29|130.9|128.5|131|128.6|130.68|128.28|0
1691648400000|2023-08-10 06:20:00|130.79|128.39|130.9|128.5|130.9|128.5|130.68|128.28|0
1691648700000|2023-08-10 06:25:00|130.89|128.49|130.68|128.28|131|128.6|130.68|128.28|0
1691649000000|2023-08-10 06:30:00|130.79|128.39|130.89|128.49|131.11|128.71|130.68|128.28|0
1691649300000|2023-08-10 06:35:00|130.84|128.44|131|128.6|131.27|128.87|130.68|128.28|0
1691649600000|2023-08-10 06:40:00|131.1|128.7|132.06|129.66|132.06|129.66|131|128.6|0
1691649900000|2023-08-10 06:45:00|131.96|129.56|131.95|129.55|132.06|129.66|131.63|129.23|0
1691650200000|2023-08-10 06:50:00|131.85|129.45|131.63|129.23|132.28|129.88|131.52|129.12|0
1691650500000|2023-08-10 06:55:00|131.74|129.34|132.38|129.98|132.38|129.98|131.52|129.12|0
1691650800000|2023-08-10 07:00:00|132.27|129.87|130.24|127.84|132.33|129.93|130.24|127.84|0
1691651100000|2023-08-10 07:05:00|130.35|127.95|129.71|127.31|130.35|127.95|129.6|127.2|0
1691651400000|2023-08-10 07:10:00|129.76|127.36|129.18|126.78|129.76|127.36|129.07|126.67|0
1691651700000|2023-08-10 07:15:00|129.07|126.67|127.18|124.78|129.28|126.88|127.18|124.78|0
1691652000000|2023-08-10 07:20:00|127.07|124.67|127.38|124.98|127.49|125.09|126.86|124.46|0
1691652300000|2023-08-10 07:25:00|127.28|124.88|127.28|124.88|127.59|125.19|126.86|124.46|0
1691652600000|2023-08-10 07:30:00|127.38|124.98|126.75|124.35|127.38|124.98|126.55|124.15|0
1691652900000|2023-08-10 07:35:00|126.86|124.46|127.8|125.4|127.8|125.4|126.44|124.04|0
1691653200000|2023-08-10 07:40:00|127.69|125.29|127.48|125.08|128.22|125.82|127.17|124.77|0
1691653500000|2023-08-10 07:45:00|127.58|125.18|127.69|125.29|127.9|125.5|126.75|124.35|0
1691653800000|2023-08-10 07:50:00|127.58|125.18|127.37|124.97|127.58|125.18|126.64|124.24|0
1691654100000|2023-08-10 07:55:00|127.58|125.18|128|125.6|128.21|125.81|127.27|124.87|0
1691654400000|2023-08-10 08:00:00|128.1|125.7|129.05|126.65|129.05|126.65|127.89|125.49|0
1691654700000|2023-08-10 08:05:00|129.15|126.75|129.36|126.96|129.36|126.96|128.52|126.12|0
1691655000000|2023-08-10 08:10:00|129.47|127.07|129.34|126.94|130.82|128.42|128.81|126.41|0
1691655300000|2023-08-10 08:15:00|129.24|126.84|128.92|126.52|129.45|127.05|128.92|126.52|0
1691655600000|2023-08-10 08:20:00|128.81|126.41|129.13|126.73|129.13|126.73|128.7|126.3|0
1691655900000|2023-08-10 08:25:00|129.02|126.62|128.91|126.51|129.34|126.94|128.65|126.25|0
1691656200000|2023-08-10 08:30:00|128.81|126.41|127.96|125.56|129.23|126.83|127.86|125.46|0
1691656500000|2023-08-10 08:35:00|127.86|125.46|127.22|124.82|127.86|125.46|127.12|124.72|0
1691656800000|2023-08-10 08:40:00|127.33|124.93|127.22|124.82|127.43|125.03|126.59|124.19|0
1691657100000|2023-08-10 08:45:00|127.33|124.93|126.69|124.29|127.33|124.93|126.69|124.29|0
1691657400000|2023-08-10 08:50:00|126.59|124.19|126.69|124.29|126.85|124.45|126.28|123.88|0
1691657700000|2023-08-10 08:55:00|126.59|124.19|127.53|125.13|127.53|125.13|126.48|124.08|0
1691658000000|2023-08-10 09:00:00|127.63|125.23|127.95|125.55|128.06|125.66|127.32|124.92|0
1691658300000|2023-08-10 09:05:00|127.84|125.44|127.42|125.02|127.9|125.5|127.21|124.81|0
1691658600000|2023-08-10 09:10:00|127.48|125.08|127|124.6|127.53|125.13|127|124.6|0
1691658900000|2023-08-10 09:15:00|126.89|124.49|127.41|125.01|127.57|125.17|126.47|124.07|0
1691659200000|2023-08-10 09:20:00|127.2|124.8|127.93|125.53|127.98|125.58|127.09|124.69|0
1691659500000|2023-08-10 09:25:00|128.04|125.64|128.14|125.74|128.46|126.06|127.93|125.53|0
1691659800000|2023-08-10 09:30:00|128.19|125.79|127.54|125.14|128.24|125.84|127.31|124.91|0
1691660100000|2023-08-10 09:35:00|127.64|125.24|127.53|125.13|127.96|125.56|127.32|124.92|0
1691660400000|2023-08-10 09:40:00|127.43|125.03|127.32|124.92|127.43|125.03|127.11|124.71|0
1691660700000|2023-08-10 09:45:00|127.22|124.82|127.42|125.02|127.42|125.02|127|124.6|0
1691661000000|2023-08-10 09:50:00|127.32|124.92|127.11|124.71|127.32|124.92|127|124.6|0
1691661300000|2023-08-10 09:55:00|127|124.6|127.1|124.7|127.32|124.92|126.89|124.49|0
1691661600000|2023-08-10 10:00:00|126.89|124.49|127.42|125.02|127.53|125.13|126.89|124.49|0
1691661900000|2023-08-10 10:05:00|127.47|125.07|128.79|126.39|128.9|126.5|127.47|125.07|0
1691662200000|2023-08-10 10:10:00|128.74|126.34|127.84|125.44|128.74|126.34|127.52|125.12|0
1691662500000|2023-08-10 10:15:00|127.79|125.39|128.05|125.65|128.1|125.7|127.41|125.01|0
1691662800000|2023-08-10 10:20:00|128.1|125.7|128.15|125.75|128.36|125.96|127.83|125.43|0
1691663100000|2023-08-10 10:25:00|128.2|125.8|128.46|126.06|128.57|126.17|128.04|125.64|0
1691663400000|2023-08-10 10:30:00|128.57|126.17|128.99|126.59|129.21|126.81|128.57|126.17|0
1691663700000|2023-08-10 10:35:00|129.05|126.65|128.99|126.59|129.1|126.7|128.99|126.59|0
1691664000000|2023-08-10 10:40:00|128.88|126.48|129.09|126.69|129.09|126.69|128.35|125.95|0
1691664300000|2023-08-10 10:45:00|128.99|126.59|128.46|126.06|128.99|126.59|128.46|126.06|0
1691664600000|2023-08-10 10:50:00|128.35|125.95|128.24|125.84|128.56|126.16|128.14|125.74|0
1691664900000|2023-08-10 10:55:00|128.14|125.74|128.13|125.73|128.35|125.95|128.03|125.63|0
1691665200000|2023-08-10 11:00:00|128.03|125.63|127.6|125.2|128.13|125.73|127.34|124.94|0
1691665500000|2023-08-10 11:05:00|127.5|125.1|127.6|125.2|127.6|125.2|127.18|124.78|0
1691665800000|2023-08-10 11:10:00|127.71|125.31|127.6|125.2|128.34|125.94|127.6|125.2|0
1691666100000|2023-08-10 11:15:00|127.49|125.09|127.91|125.51|128.02|125.62|127.39|124.99|0
1691666400000|2023-08-10 11:20:00|127.81|125.41|128.34|125.94|128.34|125.94|127.81|125.41|0
1691666700000|2023-08-10 11:25:00|128.23|125.83|129.08|126.68|129.18|126.78|128.12|125.72|0
1691667000000|2023-08-10 11:30:00|128.97|126.57|128.76|126.36|129.08|126.68|128.65|126.25|0
1691667300000|2023-08-10 11:35:00|128.7|126.3|128.75|126.35|128.86|126.46|128.44|126.04|0
1691667600000|2023-08-10 11:40:00|128.86|126.46|129.71|127.31|129.71|127.31|128.75|126.35|0
1691667900000|2023-08-10 11:45:00|129.82|127.42|129.81|127.41|130.03|127.63|129.49|127.09|0
1691668200000|2023-08-10 11:50:00|129.92|127.52|129.17|126.77|129.92|127.52|128.96|126.56|0
1691668500000|2023-08-10 11:55:00|129.07|126.67|129.38|126.98|129.49|127.09|129.06|126.66|0
1691668800000|2023-08-10 12:00:00|129.49|127.09|128.85|126.45|129.49|127.09|128.64|126.24|0
1691669100000|2023-08-10 12:05:00|128.74|126.34|128.53|126.13|129.17|126.77|128.42|126.02|0
1691669400000|2023-08-10 12:10:00|128.42|126.02|127.15|124.75|128.74|126.34|126.94|124.54|0
1691669700000|2023-08-10 12:15:00|127.05|124.65|127.89|125.49|128|125.6|126.31|123.91|0
1691670000000|2023-08-10 12:20:00|128|125.6|127.25|124.85|128.42|126.02|127.25|124.85|0
1691670300000|2023-08-10 12:25:00|127.15|124.75|129.32|126.92|129.32|126.92|126.68|124.28|0
1691670600000|2023-08-10 12:30:00|124.69|122.29|126.09|123.69|126.09|123.69|119.68|117.28|0
1691670900000|2023-08-10 12:35:00|126.3|123.9|125.46|123.06|127.15|124.75|123.06|120.66|0
1691671200000|2023-08-10 12:40:00|125.99|123.59|130.45|128.05|133.48|131.08|125.99|123.59|0
1691671500000|2023-08-10 12:45:00|130.98|128.58|124.91|122.51|131.09|128.69|124.08|121.68|0
1691671800000|2023-08-10 12:50:00|124.81|122.41|123.97|121.57|126.07|123.67|123.87|121.47|0
1691672100000|2023-08-10 12:55:00|123.87|121.47|122.93|120.53|125.22|122.82|122.93|120.53|0
1691672400000|2023-08-10 13:00:00|123.03|120.63|122.21|119.81|123.34|120.94|122|119.6|0
1691672700000|2023-08-10 13:05:00|122.1|119.7|124.01|121.61|125.58|123.18|121.18|118.78|0
1691673000000|2023-08-10 13:10:00|124.11|121.71|124.95|122.55|125.57|123.17|124.01|121.61|0
1691673300000|2023-08-10 13:15:00|124.84|122.44|124.53|122.13|125.05|122.65|123.8|121.4|0
1691673600000|2023-08-10 13:20:00|124.42|122.02|125.99|123.59|126.41|124.01|123.9|121.5|0
1691673900000|2023-08-10 13:25:00|125.88|123.48|127.15|124.75|127.78|125.38|125.57|123.17|0
1691674200000|2023-08-10 13:30:00|126.83|124.43|121.62|119.22|127.78|125.38|121.62|119.22|0
1691674500000|2023-08-10 13:35:00|121.72|119.32|120.19|117.79|121.93|119.53|119.17|116.77|0
1691674800000|2023-08-10 13:40:00|119.78|117.38|120.69|118.29|121.41|119.01|119.07|116.67|0
1691675100000|2023-08-10 13:45:00|120.08|117.68|116.96|114.56|120.18|117.78|116.36|113.96|0
1691675400000|2023-08-10 13:50:00|117.26|114.86|116.63|114.23|118.08|115.68|116.63|114.23|0
1691675700000|2023-08-10 13:55:00|116.44|114.04|114.13|111.73|116.85|114.45|114.03|111.63|0
1691676000000|2023-08-10 14:00:00|113.74|111.34|113.54|111.14|113.74|111.34|112.37|109.97|0
1691676300000|2023-08-10 14:05:00|113.34|110.94|114.15|111.75|114.73|112.33|113.34|110.94|0
1691676600000|2023-08-10 14:10:00|114.24|111.84|115.03|112.63|115.81|113.41|114.05|111.65|0
1691676900000|2023-08-10 14:15:00|114.93|112.53|115.61|113.21|115.71|113.31|114.05|111.65|0
1691677200000|2023-08-10 14:20:00|115.71|113.31|115.22|112.82|117.1|114.7|115.22|112.82|0
1691677500000|2023-08-10 14:25:00|115.32|112.92|115.91|113.51|117.29|114.89|115.32|112.92|0
1691677800000|2023-08-10 14:30:00|116.1|113.7|115.31|112.91|116.4|114|114.53|112.13|0
1691678100000|2023-08-10 14:35:00|115.51|113.11|118.29|115.89|119.4|117|115.02|112.62|0
1691678400000|2023-08-10 14:40:00|118.59|116.19|120.61|118.21|121.12|118.72|118.59|116.19|0
1691678700000|2023-08-10 14:45:00|120.81|118.41|122.75|120.35|124.72|122.32|120.81|118.41|0
1691679000000|2023-08-10 14:50:00|123.06|120.66|121.24|118.84|123.95|121.55|120.11|117.71|0
1691679300000|2023-08-10 14:55:00|121.14|118.74|121.34|118.94|121.34|118.94|119.61|117.21|0
1691679600000|2023-08-10 15:00:00|121.44|119.04|124.53|122.13|125.27|122.87|121.13|118.73|0
1691679900000|2023-08-10 15:05:00|124.74|122.34|124.32|121.92|126.42|124.02|122.87|120.47|0
1691680200000|2023-08-10 15:10:00|124.43|122.03|124.43|122.03|124.85|122.45|122.77|120.37|0
1691680500000|2023-08-10 15:15:00|124.63|122.23|125.89|123.49|126.21|123.81|124.63|122.23|0
1691680800000|2023-08-10 15:20:00|125.78|123.38|126.83|124.43|127.79|125.39|125.78|123.38|0
1691681100000|2023-08-10 15:25:00|126.73|124.33|124.21|121.81|126.73|124.33|124.21|121.81|0
1691681400000|2023-08-10 15:30:00|124.42|122.02|122.35|119.95|125.15|122.75|122.35|119.95|0
1691681700000|2023-08-10 15:35:00|122.45|120.05|122.45|120.05|123.07|120.67|121.94|119.54|0
1691682000000|2023-08-10 15:40:00|122.76|120.36|126.09|123.69|126.93|124.53|122.45|120.05|0
1691682300000|2023-08-10 15:45:00|125.98|123.58|128.52|126.12|129.59|127.19|125.98|123.58|0
1691682600000|2023-08-10 15:50:00|128.63|126.23|131.31|128.91|132.61|130.21|128.52|126.12|0
1691682900000|2023-08-10 15:55:00|131.2|128.8|129.48|127.08|132.29|129.89|129.26|126.86|0
1691683200000|2023-08-10 16:00:00|129.8|127.4|130.01|127.61|131.42|129.02|129.26|126.86|0
1691683500000|2023-08-10 16:05:00|129.9|127.5|130.76|128.36|131.2|128.8|128.83|126.43|0
1691683800000|2023-08-10 16:10:00|130.98|128.58|131.3|128.9|132.5|130.1|130.22|127.82|0
1691684100000|2023-08-10 16:15:00|131.41|129.01|131.84|129.44|132.71|130.31|130.98|128.58|0
1691684400000|2023-08-10 16:20:00|131.95|129.55|132.84|130.44|133.41|131.01|130.87|128.47|0
1691684700000|2023-08-10 16:25:00|132.95|130.55|133.05|130.65|136.24|133.84|132.95|130.55|0
1691685000000|2023-08-10 16:30:00|133.27|130.87|132.62|130.22|134.04|131.64|132.18|129.78|0
1691685300000|2023-08-10 16:35:00|132.72|130.32|130.13|127.73|133.71|131.31|129.91|127.51|0
1691685600000|2023-08-10 16:40:00|130.02|127.62|129.91|127.51|131.53|129.13|129.91|127.51|0
1691685900000|2023-08-10 16:45:00|129.97|127.57|129.38|126.98|130.34|127.94|128.52|126.12|0
1691686200000|2023-08-10 16:50:00|129.27|126.87|132.93|130.53|133.48|131.08|129.27|126.87|0
1691686500000|2023-08-10 16:55:00|132.82|130.42|135.9|133.5|137.12|134.72|132.72|130.32|0
1691686800000|2023-08-10 17:00:00|136.01|133.61|135.12|132.72|136.78|134.38|134.57|132.17|0
1691687100000|2023-08-10 17:05:00|135.23|132.83|133.8|131.4|135.23|132.83|133.58|131.18|0
1691687400000|2023-08-10 17:10:00|133.69|131.29|133.8|131.4|135.23|132.83|133.47|131.07|0
1691687700000|2023-08-10 17:15:00|133.91|131.51|134.89|132.49|135.78|133.38|133.47|131.07|0
1691688000000|2023-08-10 17:20:00|135|132.6|136.77|134.37|138.22|135.82|135|132.6|0
1691688300000|2023-08-10 17:25:00|136.66|134.26|136.77|134.37|137.66|135.26|136|133.6|0
1691688600000|2023-08-10 17:30:00|136.88|134.48|136.66|134.26|138.56|136.16|136.66|134.26|0
1691688900000|2023-08-10 17:35:00|136.99|134.59|137.99|135.59|138.55|136.15|136.99|134.59|0
1691689200000|2023-08-10 17:40:00|137.77|135.37|139.91|137.51|141.44|139.04|137.5|135.1|0
1691689500000|2023-08-10 17:45:00|139.79|137.39|137.89|135.49|140.02|137.62|136.33|133.93|0
1691689800000|2023-08-10 17:50:00|138.11|135.71|138.67|136.27|138.89|136.49|136.55|134.15|0
1691690100000|2023-08-10 17:55:00|138.89|136.49|143.57|141.17|143.91|141.51|138.89|136.49|0
1691690400000|2023-08-10 18:00:00|143.68|141.28|141.52|139.12|143.8|141.4|141.18|138.78|0
1691690700000|2023-08-10 18:05:00|141.41|139.01|138.49|136.09|141.41|139.01|137.71|135.31|0
1691691000000|2023-08-10 18:10:00|138.6|136.2|135.17|132.77|138.66|136.26|135.06|132.66|0
1691691300000|2023-08-10 18:15:00|135.28|132.88|135.72|133.32|136.17|133.77|132.95|130.55|0
1691691600000|2023-08-10 18:20:00|136.06|133.66|134.84|132.44|136.28|133.88|134.08|131.68|0
1691691900000|2023-08-10 18:25:00|134.73|132.33|135.94|133.54|136.38|133.98|134.08|131.68|0
1691692200000|2023-08-10 18:30:00|135.83|133.43|136.49|134.09|136.93|134.53|134.73|132.33|0
1691692500000|2023-08-10 18:35:00|136.82|134.42|135.83|133.43|137.82|135.42|135.83|133.43|0
1691692800000|2023-08-10 18:40:00|135.72|133.32|136.38|133.98|138.15|135.75|135.72|133.32|0
1691693100000|2023-08-10 18:45:00|136.16|133.76|134.72|132.32|137.04|134.64|133.85|131.45|0
1691693400000|2023-08-10 18:50:00|134.83|132.43|132.54|130.14|135.27|132.87|132.33|129.93|0
1691693700000|2023-08-10 18:55:00|132.43|130.03|131.46|129.06|133.09|130.69|131.35|128.95|0
1691694000000|2023-08-10 19:00:00|131.35|128.95|134.5|132.1|135.49|133.09|131.35|128.95|0
1691694300000|2023-08-10 19:05:00|134.39|131.99|133.95|131.55|134.94|132.54|133.62|131.22|0
1691694600000|2023-08-10 19:10:00|133.73|131.33|132.75|130.35|133.84|131.44|132.32|129.92|0
1691694900000|2023-08-10 19:15:00|132.64|130.24|132.75|130.35|133.29|130.89|131.94|129.54|0
1691695200000|2023-08-10 19:20:00|132.53|130.13|134.71|132.31|135.15|132.75|132.1|129.7|0
1691695500000|2023-08-10 19:25:00|134.82|132.42|136.08|133.68|136.63|134.23|134.53|132.13|0
1691695800000|2023-08-10 19:30:00|136.41|134.01|137.97|135.57|138.53|136.13|136.3|133.9|0
1691696100000|2023-08-10 19:35:00|138.19|135.79|138.64|136.24|138.98|136.58|137.3|134.9|0
1691696400000|2023-08-10 19:40:00|138.53|136.13|140.33|137.93|140.44|138.04|138.19|135.79|0
1691696700000|2023-08-10 19:45:00|140.44|138.04|138.41|136.01|141.01|138.61|136.74|134.34|0
1691697000000|2023-08-10 19:50:00|138.86|136.46|137.29|134.89|139.31|136.91|136.4|134|0
1691697300000|2023-08-10 19:55:00|137.51|135.11|137.51|135.11|138.07|135.67|136.18|133.78|0
1691697600000|2023-08-10 20:00:00|137.06|134.66|138.52|136.12|138.63|136.23|137.06|134.66|0
1691697900000|2023-08-10 20:05:00|138.29|135.89|137.62|135.22|138.29|135.89|137.51|135.11|0
1691698200000|2023-08-10 20:10:00|137.51|135.11|137.28|134.88|137.73|135.33|137.28|134.88|0
1691698500000|2023-08-10 20:15:00|137.48|134.68|137.48|134.68|137.59|134.79|137.48|134.68|0
1691698800000|2023-08-10 20:20:00|137.26|134.46|137.14|134.34|137.37|134.57|137.14|134.34|0
1691699100000|2023-08-10 20:25:00|137.03|134.23|136.81|134.01|137.14|134.34|136.81|134.01|0
1691699400000|2023-08-10 20:30:00|136.92|134.12|136.25|133.45|136.92|134.12|136.25|133.45|0
1691699700000|2023-08-10 20:35:00|136.31|133.51|136.8|134|136.8|134|136.14|133.34|0
1691700000000|2023-08-10 20:40:00|136.58|133.78|136.91|134.11|136.91|134.11|136.58|133.78|0
1691700300000|2023-08-10 20:45:00|137.02|134.22|137.02|134.22|137.13|134.33|136.91|134.11|0
1691700600000|2023-08-10 20:50:00|137.13|134.33|136.8|134|137.13|134.33|136.8|134|0
1691700900000|2023-08-10 20:55:00|136.91|134.11|136.85|134.05|137.02|134.22|136.68|133.88|0
1691701200000|2023-08-10 21:00:00|136.86|134.06|136.82|134.02|136.86|134.06|136.77|133.97|0
1691701500000|2023-08-10 21:05:00|136.84|134.04|136.79|133.99|136.85|134.05|136.79|133.99|0
1691701800000|2023-08-10 21:10:00|136.78|133.98|136.93|134.13|136.95|134.15|136.77|133.97|0
1691702100000|2023-08-10 21:15:00|136.95|134.15|136.95|134.15|136.95|134.15|136.93|134.13|0
1691702400000|2023-08-10 21:20:00|136.94|134.14|136.93|134.13|136.94|134.14|136.83|134.03|0
1691702700000|2023-08-10 21:25:00|136.96|134.16|136.94|134.14|136.96|134.16|136.94|134.14|0
1691703000000|2023-08-10 21:30:00|137.02|134.22|137.06|134.26|137.14|134.34|137.02|134.22|0
1691703300000|2023-08-10 21:35:00|137.05|134.25|137.13|134.33|137.13|134.33|137.02|134.22|0
1691703600000|2023-08-10 21:40:00|137.15|134.35|136.94|134.14|137.15|134.35|136.87|134.07|0
1691703900000|2023-08-10 21:45:00|136.93|134.13|136.87|134.07|136.93|134.13|136.67|133.87|0
1691704200000|2023-08-10 21:50:00|136.85|134.05|136.88|134.08|136.91|134.11|136.82|134.02|0
1691704500000|2023-08-10 21:55:00|136.95|134.15|136.8|134|136.95|134.15|136.8|134|0
1691704800000|2023-08-10 22:00:00|136.83|134.03|135.71|132.91|136.83|134.03|135.71|132.91|0
1691705100000|2023-08-10 22:05:00|135.77|132.97|135.88|133.08|135.94|133.14|135.66|132.86|0
1691705400000|2023-08-10 22:10:00|135.77|132.97|135.43|132.63|135.77|132.97|135.43|132.63|0
1691705700000|2023-08-10 22:15:00|135.32|132.52|135.87|133.07|135.98|133.18|135.32|132.52|0
1691706000000|2023-08-10 22:20:00|135.93|133.13|135.76|132.96|136.09|133.29|135.76|132.96|0
1691706300000|2023-08-10 22:25:00|135.87|133.07|134.98|132.18|135.98|133.18|134.98|132.18|0
1691706600000|2023-08-10 22:30:00|135.09|132.29|135.37|132.57|135.42|132.62|135.09|132.29|0
1691706900000|2023-08-10 22:35:00|135.42|132.62|135.42|132.62|135.53|132.73|135.2|132.4|0
1691707200000|2023-08-10 22:40:00|135.53|132.73|135.2|132.4|135.64|132.84|135.09|132.29|0
1691707500000|2023-08-10 22:45:00|135.15|132.35|135.09|132.29|135.2|132.4|134.87|132.07|0
1691707800000|2023-08-10 22:50:00|135.2|132.4|135.19|132.39|135.31|132.51|135.19|132.39|0
1691708100000|2023-08-10 22:55:00|135.3|132.5|135.3|132.5|135.41|132.61|135.3|132.5|0
1691708400000|2023-08-10 23:00:00|135.19|132.39|135.63|132.83|135.74|132.94|135.19|132.39|0
1691708700000|2023-08-10 23:05:00|135.52|132.72|135.96|133.16|136.07|133.27|135.52|132.72|0
1691709000000|2023-08-10 23:10:00|136.07|133.27|135.52|132.72|136.07|133.27|135.52|132.72|0
1691709300000|2023-08-10 23:15:00|135.63|132.83|135.41|132.61|135.63|132.83|135.35|132.55|0
1691709600000|2023-08-10 23:20:00|135.4|132.6|135.35|132.55|135.46|132.66|135.29|132.49|0
1691709900000|2023-08-10 23:25:00|135.29|132.49|135.07|132.27|135.29|132.49|135.07|132.27|0
1691710200000|2023-08-10 23:30:00|134.96|132.16|134.57|131.77|135.07|132.27|134.52|131.72|0
1691710500000|2023-08-10 23:35:00|134.52|131.72|134.52|131.72|134.63|131.83|134.3|131.5|0
1691710800000|2023-08-10 23:40:00|134.51|131.71|134.73|131.93|134.73|131.93|134.51|131.71|0
1691711100000|2023-08-10 23:45:00|134.68|131.88|134.29|131.49|134.68|131.88|134.29|131.49|0
1691711400000|2023-08-10 23:50:00|134.4|131.6|134.95|132.15|134.95|132.15|134.4|131.6|0
1691711700000|2023-08-10 23:55:00|135.06|132.26|134.73|131.93|135.06|132.26|134.73|131.93|0
1691712000000|2023-08-11 00:00:00|134.84|132.04|134.56|131.76|134.84|132.04|134.5|131.7|0
1691712300000|2023-08-11 00:05:00|134.5|131.7|134.61|131.81|134.83|132.03|134.5|131.7|0
1691712600000|2023-08-11 00:10:00|134.67|131.87|134.28|131.48|134.72|131.92|134.28|131.48|0
1691712900000|2023-08-11 00:15:00|134.39|131.59|133.95|131.15|134.39|131.59|133.84|131.04|0
1691713200000|2023-08-11 00:20:00|134.06|131.26|133.84|131.04|134.17|131.37|133.84|131.04|0
1691713500000|2023-08-11 00:25:00|133.95|131.15|133.73|130.93|133.95|131.15|133.73|130.93|0
1691713800000|2023-08-11 00:30:00|133.84|131.04|134.58|131.78|134.69|131.89|133.73|130.93|0
1691714100000|2023-08-11 00:35:00|134.69|131.89|134.58|131.78|134.69|131.89|134.47|131.67|0
1691714400000|2023-08-11 00:40:00|134.53|131.73|134.58|131.78|134.69|131.89|134.47|131.67|0
1691714700000|2023-08-11 00:45:00|134.52|131.72|133.48|130.68|134.58|131.78|133.48|130.68|0
1691715000000|2023-08-11 00:50:00|133.59|130.79|133.7|130.9|133.7|130.9|133.15|130.35|0
1691715300000|2023-08-11 00:55:00|133.69|130.89|133.69|130.89|133.8|131|133.69|130.89|0
1691715600000|2023-08-11 01:00:00|133.37|130.57|133.36|130.56|133.58|130.78|133.26|130.46|0
1691715900000|2023-08-11 01:05:00|133.47|130.67|133.69|130.89|133.8|131|133.36|130.56|0
1691716200000|2023-08-11 01:10:00|133.8|131|134.02|131.22|134.02|131.22|133.69|130.89|0
1691716500000|2023-08-11 01:15:00|133.91|131.11|133.47|130.67|133.91|131.11|133.42|130.62|0
1691716800000|2023-08-11 01:20:00|133.52|130.72|134.01|131.21|134.23|131.43|133.52|130.72|0
1691717100000|2023-08-11 01:25:00|133.96|131.16|133.9|131.1|134.01|131.21|133.79|130.99|0
1691717400000|2023-08-11 01:30:00|133.79|130.99|134.88|132.08|134.88|132.08|133.79|130.99|0
1691717700000|2023-08-11 01:35:00|134.77|131.97|134.11|131.31|134.77|131.97|133.9|131.1|0
1691718000000|2023-08-11 01:40:00|134.22|131.42|134.33|131.53|134.66|131.86|134.11|131.31|0
1691718300000|2023-08-11 01:45:00|134.39|131.59|134|131.2|134.88|132.08|134|131.2|0
1691718600000|2023-08-11 01:50:00|134.11|131.31|134.55|131.75|134.55|131.75|133.89|131.09|0
1691718900000|2023-08-11 01:55:00|134.6|131.8|135.09|132.29|135.21|132.41|134.44|131.64|0
1691719200000|2023-08-11 02:00:00|135.15|132.35|135.64|132.84|135.97|133.17|135.15|132.35|0
1691719500000|2023-08-11 02:05:00|135.75|132.95|135.42|132.62|135.86|133.06|135.2|132.4|0
1691719800000|2023-08-11 02:10:00|135.31|132.51|134.98|132.18|135.42|132.62|134.87|132.07|0
1691720100000|2023-08-11 02:15:00|135.09|132.29|135.09|132.29|135.2|132.4|134.98|132.18|0
1691720400000|2023-08-11 02:20:00|135.2|132.4|136.41|133.61|136.63|133.83|135.2|132.4|0
1691720700000|2023-08-11 02:25:00|136.47|133.67|136.74|133.94|136.96|134.16|136.3|133.5|0
1691721000000|2023-08-11 02:30:00|136.63|133.83|136.52|133.72|137.18|134.38|136.46|133.66|0
1691721300000|2023-08-11 02:35:00|136.51|133.71|136.62|133.82|136.85|134.05|136.46|133.66|0
1691721600000|2023-08-11 02:40:00|136.51|133.71|136.62|133.82|136.84|134.04|136.46|133.66|0
1691721900000|2023-08-11 02:45:00|136.51|133.71|136.62|133.82|136.62|133.82|136.46|133.66|0
1691722200000|2023-08-11 02:50:00|136.73|133.93|137.06|134.26|137.17|134.37|136.73|133.93|0
1691722500000|2023-08-11 02:55:00|137.17|134.37|136.62|133.82|137.17|134.37|136.39|133.59|0
1691722800000|2023-08-11 03:00:00|136.5|133.7|136.17|133.37|136.62|133.82|136.17|133.37|0
1691723100000|2023-08-11 03:05:00|136.12|133.32|136.17|133.37|136.28|133.48|135.95|133.15|0
1691723400000|2023-08-11 03:10:00|136.06|133.26|136.17|133.37|136.28|133.48|135.95|133.15|0
1691723700000|2023-08-11 03:15:00|136.28|133.48|136.27|133.47|136.89|134.09|136.06|133.26|0
1691724000000|2023-08-11 03:20:00|136.39|133.59|136.38|133.58|136.5|133.7|136.16|133.36|0
1691724300000|2023-08-11 03:25:00|136.33|133.53|135.89|133.09|136.49|133.69|135.83|133.03|0
1691724600000|2023-08-11 03:30:00|135.72|132.92|136.27|133.47|136.27|133.47|135.61|132.81|0
1691724900000|2023-08-11 03:35:00|136.33|133.53|137.93|135.13|138.27|135.47|136.27|133.47|0
1691725200000|2023-08-11 03:40:00|138.05|135.25|138.16|135.36|138.38|135.58|137.93|135.13|0
1691725500000|2023-08-11 03:45:00|138.1|135.3|138.27|135.47|138.27|135.47|138.04|135.24|0
1691725800000|2023-08-11 03:50:00|138.15|135.35|137.93|135.13|138.27|135.47|137.82|135.02|0
1691726100000|2023-08-11 03:55:00|137.99|135.19|137.93|135.13|138.04|135.24|137.7|134.9|0
1691726400000|2023-08-11 04:00:00|137.87|135.07|138.48|135.68|138.6|135.8|137.87|135.07|0
1691726700000|2023-08-11 04:05:00|138.37|135.57|138.15|135.35|138.59|135.79|138.15|135.35|0
1691727000000|2023-08-11 04:10:00|138.26|135.46|138.7|135.9|138.82|136.02|138.26|135.46|0
1691727300000|2023-08-11 04:15:00|138.76|135.96|138.7|135.9|138.93|136.13|138.48|135.68|0
1691727600000|2023-08-11 04:20:00|138.59|135.79|138.47|135.67|138.7|135.9|138.42|135.62|0
1691727900000|2023-08-11 04:25:00|138.59|135.79|138.36|135.56|138.7|135.9|138.36|135.56|0
1691728200000|2023-08-11 04:30:00|138.25|135.45|138.47|135.67|138.47|135.67|138.14|135.34|0
1691728500000|2023-08-11 04:35:00|138.58|135.78|138.36|135.56|138.69|135.89|138.36|135.56|0
1691728800000|2023-08-11 04:40:00|138.41|135.61|138.35|135.55|138.41|135.61|138.24|135.44|0
1691729100000|2023-08-11 04:45:00|138.41|135.61|138.58|135.78|138.69|135.89|138.35|135.55|0
1691729400000|2023-08-11 04:50:00|138.63|135.83|138.91|136.11|139.02|136.22|138.57|135.77|0
1691729700000|2023-08-11 04:55:00|138.8|136|138.35|135.55|138.8|136|138.35|135.55|0
1691730000000|2023-08-11 05:00:00|138.46|135.66|138.35|135.55|139.02|136.22|138.23|135.43|0
1691730300000|2023-08-11 05:05:00|138.46|135.66|138.68|135.88|139.02|136.22|138.46|135.66|0
1691730600000|2023-08-11 05:10:00|138.74|135.94|138.9|136.1|139.02|136.22|138.57|135.77|0
1691730900000|2023-08-11 05:15:00|138.96|136.16|138.34|135.54|139.01|136.21|138.34|135.54|0
1691731200000|2023-08-11 05:20:00|138.4|135.6|137.44|134.64|138.4|135.6|137.33|134.53|0
1691731500000|2023-08-11 05:25:00|137.5|134.7|137.72|134.92|138.11|135.31|137.44|134.64|0
1691731800000|2023-08-11 05:30:00|137.66|134.86|137.11|134.31|137.89|135.09|137.11|134.31|0
1691732100000|2023-08-11 05:35:00|137.16|134.36|137.33|134.53|137.44|134.64|137.05|134.25|0
1691732400000|2023-08-11 05:40:00|137.38|134.58|137.43|134.63|137.44|134.64|137.1|134.3|0
1691732700000|2023-08-11 05:45:00|137.49|134.69|136.65|133.85|137.49|134.69|136.21|133.41|0
1691733000000|2023-08-11 05:50:00|136.54|133.74|136.54|133.74|136.71|133.91|136.32|133.52|0
1691733300000|2023-08-11 05:55:00|136.65|133.85|136.49|133.69|136.76|133.96|136.32|133.52|0
1691733600000|2023-08-11 06:00:00|136.54|133.74|137.87|135.07|137.98|135.18|136.32|133.52|0
1691733900000|2023-08-11 06:05:00|137.67|135.27|137.45|135.05|138.23|135.83|137.45|135.05|0
1691734200000|2023-08-11 06:10:00|137.56|135.16|136.56|134.16|137.56|135.16|136.22|133.82|0
1691734500000|2023-08-11 06:15:00|136.67|134.27|136.89|134.49|137|134.6|136.44|134.04|0
1691734800000|2023-08-11 06:20:00|136.78|134.38|137|134.6|137.11|134.71|136.44|134.04|0
1691735100000|2023-08-11 06:25:00|136.88|134.48|136.44|134.04|137.11|134.71|136.44|134.04|0
1691735400000|2023-08-11 06:30:00|136.33|133.93|135.99|133.59|136.77|134.37|135.88|133.48|0
1691735700000|2023-08-11 06:35:00|136.1|133.7|136.21|133.81|136.27|133.87|135.66|133.26|0
1691736000000|2023-08-11 06:40:00|136.1|133.7|136.21|133.81|136.77|134.37|136.05|133.65|0
1691736300000|2023-08-11 06:45:00|136.32|133.92|135.99|133.59|136.32|133.92|135.82|133.42|0
1691736600000|2023-08-11 06:50:00|135.93|133.53|135.65|133.25|136.1|133.7|135.54|133.14|0
1691736900000|2023-08-11 06:55:00|135.71|133.31|135.76|133.36|135.76|133.36|135.32|132.92|0
1691737200000|2023-08-11 07:00:00|135.65|133.25|135.54|133.14|136.76|134.36|135.43|133.03|0
1691737500000|2023-08-11 07:05:00|135.76|133.36|135.21|132.81|136.04|133.64|134.88|132.48|0
1691737800000|2023-08-11 07:10:00|135.32|132.92|134.32|131.92|135.32|132.92|134.32|131.92|0
1691738100000|2023-08-11 07:15:00|134.16|131.76|134.54|132.14|134.65|132.25|134|131.6|0
1691738400000|2023-08-11 07:20:00|134.6|132.2|134.1|131.7|135.09|132.69|133.99|131.59|0
1691738700000|2023-08-11 07:25:00|134.05|131.65|134.1|131.7|134.43|132.03|133.88|131.48|0
1691739000000|2023-08-11 07:30:00|133.99|131.59|134.32|131.92|134.98|132.58|133.77|131.37|0
1691739300000|2023-08-11 07:35:00|134.37|131.97|134.75|132.35|134.97|132.57|134.32|131.92|0
1691739600000|2023-08-11 07:40:00|134.7|132.3|134.86|132.46|135.08|132.68|134.53|132.13|0
1691739900000|2023-08-11 07:45:00|134.75|132.35|134.42|132.02|135.19|132.79|134.31|131.91|0
1691740200000|2023-08-11 07:50:00|134.31|131.91|135.63|133.23|135.63|133.23|134.31|131.91|0
1691740500000|2023-08-11 07:55:00|135.57|133.17|136.18|133.78|136.18|133.78|135.57|133.17|0
1691740800000|2023-08-11 08:00:00|136.29|133.89|136.35|133.95|136.84|134.44|135.68|133.28|0
1691741100000|2023-08-11 08:05:00|136.46|134.06|137.68|135.28|137.8|135.4|136.35|133.95|0
1691741400000|2023-08-11 08:10:00|137.8|135.4|137.79|135.39|138.25|135.85|137.46|135.06|0
1691741700000|2023-08-11 08:15:00|137.91|135.51|137.34|134.94|138.3|135.9|137.01|134.61|0
1691742000000|2023-08-11 08:20:00|137.23|134.83|138.58|136.18|138.69|136.29|137.12|134.72|0
1691742300000|2023-08-11 08:25:00|138.69|136.29|138.12|135.72|138.69|136.29|137.57|135.17|0
1691742600000|2023-08-11 08:30:00|138.24|135.84|139.93|137.53|140.04|137.64|138.24|135.84|0
1691742900000|2023-08-11 08:35:00|139.81|137.41|140.95|138.55|140.95|138.55|139.36|136.96|0
1691743200000|2023-08-11 08:40:00|140.83|138.43|139.92|137.52|140.95|138.55|139.58|137.18|0
1691743500000|2023-08-11 08:45:00|139.81|137.41|139.81|137.41|140.38|137.98|139.81|137.41|0
1691743800000|2023-08-11 08:50:00|139.69|137.29|139.13|136.73|139.92|137.52|139.13|136.73|0
1691744100000|2023-08-11 08:55:00|139.19|136.79|139.12|136.72|139.8|137.4|138.56|136.16|0
1691744400000|2023-08-11 09:00:00|139.24|136.84|138.45|136.05|139.24|136.84|138.22|135.82|0
1691744700000|2023-08-11 09:05:00|138.33|135.93|137.77|135.37|138.33|135.93|137.44|135.04|0
1691745000000|2023-08-11 09:10:00|137.88|135.48|137.66|135.26|138.17|135.77|137.55|135.15|0
1691745300000|2023-08-11 09:15:00|137.77|135.37|137.88|135.48|138.11|135.71|137.54|135.14|0
1691745600000|2023-08-11 09:20:00|137.99|135.59|137.99|135.59|138.55|136.15|137.94|135.54|0
1691745900000|2023-08-11 09:25:00|137.94|135.54|137.65|135.25|138.05|135.65|137.43|135.03|0
1691746200000|2023-08-11 09:30:00|137.43|135.03|138.1|135.7|138.1|135.7|137.43|135.03|0
1691746500000|2023-08-11 09:35:00|137.99|135.59|137.54|135.14|138.55|136.15|137.42|135.02|0
1691746800000|2023-08-11 09:40:00|137.53|135.13|137.76|135.36|137.76|135.36|136.86|134.46|0
1691747100000|2023-08-11 09:45:00|137.64|135.24|138.37|135.97|138.37|135.97|137.64|135.24|0
1691747400000|2023-08-11 09:50:00|138.54|136.14|140.8|138.4|141.14|138.74|138.54|136.14|0
1691747700000|2023-08-11 09:55:00|140.92|138.52|140.12|137.72|141.6|139.2|139.89|137.49|0
1691748000000|2023-08-11 10:00:00|140.18|137.78|139.66|137.26|140.63|138.23|139.66|137.26|0
1691748300000|2023-08-11 10:05:00|139.55|137.15|139.1|136.7|139.66|137.26|138.76|136.36|0
1691748600000|2023-08-11 10:10:00|139.21|136.81|138.12|135.72|139.21|136.81|137.1|134.7|0
1691748900000|2023-08-11 10:15:00|138.17|135.77|137.83|135.43|138.51|136.11|137.5|135.1|0
1691749200000|2023-08-11 10:20:00|137.72|135.32|137.72|135.32|138.39|135.99|137.61|135.21|0
1691749500000|2023-08-11 10:25:00|137.78|135.38|138.05|135.65|138.11|135.71|137.49|135.09|0
1691749800000|2023-08-11 10:30:00|137.83|135.43|137.1|134.7|137.83|135.43|137.04|134.64|0
1691750100000|2023-08-11 10:35:00|137.15|134.75|137.26|134.86|137.26|134.86|136.14|133.74|0
1691750400000|2023-08-11 10:40:00|137.37|134.97|137.82|135.42|137.82|135.42|136.59|134.19|0
1691750700000|2023-08-11 10:45:00|137.93|135.53|137.93|135.53|138.38|135.98|137.48|135.08|0
1691751000000|2023-08-11 10:50:00|138.04|135.64|138.44|136.04|138.61|136.21|137.82|135.42|0
1691751300000|2023-08-11 10:55:00|138.38|135.98|138.49|136.09|138.72|136.32|138.15|135.75|0
1691751600000|2023-08-11 11:00:00|138.6|136.2|136.92|134.52|138.72|136.32|136.8|134.4|0
1691751900000|2023-08-11 11:05:00|136.8|134.4|136.69|134.29|136.86|134.46|136.02|133.62|0
1691752200000|2023-08-11 11:10:00|136.8|134.4|137.7|135.3|137.92|135.52|136.58|134.18|0
1691752500000|2023-08-11 11:15:00|137.47|135.07|137.58|135.18|137.7|135.3|137.13|134.73|0
1691752800000|2023-08-11 11:20:00|137.47|135.07|137.58|135.18|137.69|135.29|136.68|134.28|0
1691753100000|2023-08-11 11:25:00|137.69|135.29|137.02|134.62|137.92|135.52|136.96|134.56|0
1691753400000|2023-08-11 11:30:00|137.13|134.73|136.68|134.28|137.8|135.4|136.34|133.94|0
1691753700000|2023-08-11 11:35:00|136.79|134.39|136.85|134.45|137.35|134.95|136.63|134.23|0
1691754000000|2023-08-11 11:40:00|136.9|134.5|138.02|135.62|138.36|135.96|136.9|134.5|0
1691754300000|2023-08-11 11:45:00|138.13|135.73|137.68|135.28|138.13|135.73|137.07|134.67|0
1691754600000|2023-08-11 11:50:00|137.57|135.17|138.58|136.18|138.58|136.18|137.35|134.95|0
1691754900000|2023-08-11 11:55:00|138.69|136.29|138.24|135.84|138.92|136.52|138.13|135.73|0
1691755200000|2023-08-11 12:00:00|138.58|136.18|137.34|134.94|138.86|136.46|136.67|134.27|0
1691755500000|2023-08-11 12:05:00|137.45|135.05|138.35|135.95|138.69|136.29|137.34|134.94|0
1691755800000|2023-08-11 12:10:00|138.24|135.84|138.23|135.83|138.8|136.4|138.01|135.61|0
1691756100000|2023-08-11 12:15:00|138.35|135.95|138.57|136.17|138.57|136.17|137.95|135.55|0
1691756400000|2023-08-11 12:20:00|138.35|135.95|138.34|135.94|138.68|136.28|138.01|135.61|0
1691756700000|2023-08-11 12:25:00|138.23|135.83|137.5|135.1|138.79|136.39|137.5|135.1|0
1691757000000|2023-08-11 12:30:00|137.78|135.38|143.05|140.65|143.4|141|137.78|135.38|0
1691757300000|2023-08-11 12:35:00|143.28|140.88|141.9|139.5|143.28|140.88|140.87|138.47|0
1691757600000|2023-08-11 12:40:00|142.24|139.84|141.55|139.15|142.82|140.42|139.73|137.33|0
1691757900000|2023-08-11 12:45:00|141.67|139.27|144.67|142.27|144.67|142.27|141.61|139.21|0
1691758200000|2023-08-11 12:50:00|144.55|142.15|144.61|142.21|145.13|142.73|143.39|140.99|0
1691758500000|2023-08-11 12:55:00|144.66|142.26|144.78|142.38|145.36|142.96|143.85|141.45|0
1691758800000|2023-08-11 13:00:00|145.01|142.61|144.09|141.69|145.59|143.19|143.27|140.87|0
1691759100000|2023-08-11 13:05:00|143.98|141.58|143.17|140.77|144.32|141.92|142.94|140.54|0
1691759400000|2023-08-11 13:10:00|142.94|140.54|143.51|141.11|144.09|141.69|142.83|140.43|0
1691759700000|2023-08-11 13:15:00|143.63|141.23|144.55|142.15|145.36|142.96|143.51|141.11|0
1691760000000|2023-08-11 13:20:00|144.61|142.21|145.47|143.07|145.48|143.08|144.09|141.69|0
1691760300000|2023-08-11 13:25:00|145.24|142.84|147.11|144.71|147.22|144.82|144.78|142.38|0
1691760600000|2023-08-11 13:30:00|146.52|144.12|146.04|143.64|149.93|147.53|145.67|143.27|0
1691760900000|2023-08-11 13:35:00|146.22|143.82|144.3|141.9|146.22|143.82|143.02|140.62|0
1691761200000|2023-08-11 13:40:00|144.18|141.78|146.16|143.76|147.57|145.17|143.6|141.2|0
1691761500000|2023-08-11 13:45:00|146.28|143.88|146.28|143.88|148.04|145.64|145.34|142.94|0
1691761800000|2023-08-11 13:50:00|146.16|143.76|145.69|143.29|147.22|144.82|144.52|142.12|0
1691762100000|2023-08-11 13:55:00|145.57|143.17|145.68|143.28|146.08|143.68|144.29|141.89|0
1691762400000|2023-08-11 14:00:00|144.34|141.94|141.35|138.95|144.34|141.94|139.99|137.59|0
1691762700000|2023-08-11 14:05:00|140.9|138.5|141.58|139.18|142.5|140.1|140.1|137.7|0
1691763000000|2023-08-11 14:10:00|141.47|139.07|139.87|137.47|143.88|141.48|139.42|137.02|0
1691763300000|2023-08-11 14:15:00|140.21|137.81|136.49|134.09|140.21|137.81|135.93|133.53|0
1691763600000|2023-08-11 14:20:00|135.04|132.64|133.82|131.42|135.37|132.97|132.93|130.53|0
1691763900000|2023-08-11 14:25:00|133.6|131.2|135.48|133.08|135.93|133.53|133.6|131.2|0
1691764200000|2023-08-11 14:30:00|135.03|132.63|137.16|134.76|137.16|134.76|134.59|132.19|0
1691764500000|2023-08-11 14:35:00|137.04|134.64|133.81|131.41|137.83|135.43|133.7|131.3|0
1691764800000|2023-08-11 14:40:00|133.92|131.52|134.81|132.41|135.59|133.19|132.82|130.42|0
1691765100000|2023-08-11 14:45:00|134.92|132.52|135.58|133.18|136.25|133.85|134.36|131.96|0
1691765400000|2023-08-11 14:50:00|135.47|133.07|138.96|136.56|139.3|136.9|135.47|133.07|0
1691765700000|2023-08-11 14:55:00|138.84|136.44|139.07|136.67|139.41|137.01|137.6|135.2|0
1691766000000|2023-08-11 15:00:00|138.95|136.55|137.71|135.31|138.95|136.55|137.48|135.08|0
1691766300000|2023-08-11 15:05:00|137.82|135.42|139.75|137.35|140.2|137.8|137.71|135.31|0
1691766600000|2023-08-11 15:10:00|139.63|137.23|141.46|139.06|141.92|139.52|139.63|137.23|0
1691766900000|2023-08-11 15:15:00|141.81|139.41|141.69|139.29|142.73|140.33|141.41|139.01|0
1691767200000|2023-08-11 15:20:00|141.8|139.4|142.38|139.98|142.49|140.09|140.43|138.03|0
1691767500000|2023-08-11 15:25:00|142.26|139.86|142.26|139.86|142.84|140.44|141.23|138.83|0
1691767800000|2023-08-11 15:30:00|142.49|140.09|142.95|140.55|143.42|141.02|141.22|138.82|0
1691768100000|2023-08-11 15:35:00|143.07|140.67|142.03|139.63|143.07|140.67|140.65|138.25|0
1691768400000|2023-08-11 15:40:00|141.91|139.51|141.22|138.82|142.95|140.55|141.22|138.82|0
1691768700000|2023-08-11 15:45:00|141.1|138.7|142.14|139.74|142.48|140.08|140.76|138.36|0
1691769000000|2023-08-11 15:50:00|142.25|139.85|142.37|139.97|143.06|140.66|141.91|139.51|0
1691769300000|2023-08-11 15:55:00|142.25|139.85|138.93|136.53|142.71|140.31|138.7|136.3|0
1691769600000|2023-08-11 16:00:00|138.59|136.19|138.59|136.19|139.5|137.1|137.68|135.28|0
1691769900000|2023-08-11 16:05:00|138.47|136.07|138.25|135.85|138.7|136.3|136.78|134.38|0
1691770200000|2023-08-11 16:10:00|138.13|135.73|137|134.6|139.04|136.64|136.89|134.49|0
1691770500000|2023-08-11 16:15:00|136.67|134.27|137.79|135.39|137.9|135.5|136.11|133.71|0
1691770800000|2023-08-11 16:20:00|138.01|135.61|138.92|136.52|139.15|136.75|137.45|135.05|0
1691771100000|2023-08-11 16:25:00|138.81|136.41|139.94|137.54|141.43|139.03|138.81|136.41|0
1691771400000|2023-08-11 16:30:00|139.83|137.43|138.86|136.46|139.83|137.43|138.46|136.06|0
1691771700000|2023-08-11 16:35:00|139.03|136.63|140.74|138.34|140.85|138.45|138.8|136.4|0
1691772000000|2023-08-11 16:40:00|140.85|138.45|142|139.6|142|139.6|140.51|138.11|0
1691772300000|2023-08-11 16:45:00|141.88|139.48|142.11|139.71|142.46|140.06|141.19|138.79|0
1691772600000|2023-08-11 16:50:00|142.23|139.83|141.65|139.25|142.57|140.17|141.19|138.79|0
1691772900000|2023-08-11 16:55:00|141.88|139.48|141.65|139.25|142.57|140.17|141.53|139.13|0
1691773200000|2023-08-11 17:00:00|141.53|139.13|140.15|137.75|141.76|139.36|139.81|137.41|0
1691773500000|2023-08-11 17:05:00|140.38|137.98|142.1|139.7|142.57|140.17|140.38|137.98|0
1691773800000|2023-08-11 17:10:00|142.22|139.82|141.87|139.47|142.45|140.05|141.18|138.78|0
1691774100000|2023-08-11 17:15:00|141.99|139.59|140.95|138.55|142.1|139.7|140.49|138.09|0
1691774400000|2023-08-11 17:20:00|141.06|138.66|138.38|135.98|141.06|138.66|137.81|135.41|0
1691774700000|2023-08-11 17:25:00|138.27|135.87|136.1|133.7|138.27|135.87|135.88|133.48|0
1691775000000|2023-08-11 17:30:00|135.99|133.59|136.67|134.27|136.67|134.27|135.65|133.25|0
1691775300000|2023-08-11 17:35:00|136.56|134.16|136.89|134.49|137.69|135.29|136.05|133.65|0
1691775600000|2023-08-11 17:40:00|136.78|134.38|138.83|136.43|139.41|137.01|136.33|133.93|0
1691775900000|2023-08-11 17:45:00|138.72|136.32|139.52|137.12|140.27|137.87|138.6|136.2|0
1691776200000|2023-08-11 17:50:00|139.63|137.23|139.63|137.23|140.56|138.16|139.29|136.89|0
1691776500000|2023-08-11 17:55:00|139.86|137.46|138.37|135.97|140.67|138.27|138.02|135.62|0
1691776800000|2023-08-11 18:00:00|138.48|136.08|137.01|134.61|138.89|136.49|136.55|134.15|0
1691777100000|2023-08-11 18:05:00|136.78|134.38|136.66|134.26|136.78|134.38|135.3|132.9|0
1691777400000|2023-08-11 18:10:00|136.78|134.38|136.77|134.37|137.46|135.06|136.21|133.81|0
1691777700000|2023-08-11 18:15:00|136.55|134.15|135.3|132.9|136.89|134.49|134.96|132.56|0
1691778000000|2023-08-11 18:20:00|135.52|133.12|134.62|132.22|136.88|134.48|134.51|132.11|0
1691778300000|2023-08-11 18:25:00|134.39|131.99|134.28|131.88|134.39|131.99|133.27|130.87|0
1691778600000|2023-08-11 18:30:00|134.39|131.99|133.94|131.54|134.39|131.99|131.82|129.42|0
1691778900000|2023-08-11 18:35:00|134.05|131.65|133.27|130.87|135.52|133.12|133.15|130.75|0
1691779200000|2023-08-11 18:40:00|133.15|130.75|133.94|131.54|134.5|132.1|132.6|130.2|0
1691779500000|2023-08-11 18:45:00|134.05|131.65|132.82|130.42|134.16|131.76|132.48|130.08|0
1691779800000|2023-08-11 18:50:00|132.7|130.3|132.92|130.52|133.49|131.09|132.32|129.92|0
1691780100000|2023-08-11 18:55:00|132.81|130.41|132.48|130.08|133.04|130.64|131.81|129.41|0
1691780400000|2023-08-11 19:00:00|132.59|130.19|133.48|131.08|134.83|132.43|132.37|129.97|0
1691780700000|2023-08-11 19:05:00|133.37|130.97|135.96|133.56|136.07|133.67|133.14|130.74|0
1691781000000|2023-08-11 19:10:00|136.18|133.78|135.16|132.76|136.64|134.24|134.71|132.31|0
1691781300000|2023-08-11 19:15:00|135.27|132.87|134.15|131.75|135.61|133.21|133.81|131.41|0
1691781600000|2023-08-11 19:20:00|134.26|131.86|133.25|130.85|134.93|132.53|133.25|130.85|0
1691781900000|2023-08-11 19:25:00|133.14|130.74|133.36|130.96|133.58|131.18|132.24|129.84|0
1691782200000|2023-08-11 19:30:00|133.69|131.29|132.69|130.29|133.75|131.35|132.57|130.17|0
1691782500000|2023-08-11 19:35:00|132.57|130.17|134.48|132.08|134.93|132.53|132.24|129.84|0
1691782800000|2023-08-11 19:40:00|134.59|132.19|134.14|131.74|135.6|133.2|133.91|131.51|0
1691783100000|2023-08-11 19:45:00|134.36|131.96|135.15|132.75|135.94|133.54|134.02|131.62|0
1691783400000|2023-08-11 19:50:00|135.49|133.09|135.6|133.2|136.28|133.88|134.24|131.84|0
1691783700000|2023-08-11 19:55:00|136.16|133.76|135.26|132.86|137.3|134.9|135.26|132.86|0
1691784000000|2023-08-11 20:00:00|134.35|131.95|133.68|131.28|134.35|131.95|133.57|131.17|0
1691784300000|2023-08-11 20:05:00|133.79|131.39|133.68|131.28|133.9|131.5|133.57|131.17|0
1691784600000|2023-08-11 20:10:00|133.62|131.22|132.78|130.38|133.79|131.39|132.67|130.27|0
1691973000000|2023-08-14 00:30:00|133.72|130.92|134.39|131.59|134.83|132.03|133.72|130.92|0
1691973300000|2023-08-14 00:35:00|134.27|131.47|135.16|132.36|135.27|132.47|134.27|131.47|0
1691973600000|2023-08-14 00:40:00|135.27|132.47|135.83|133.03|135.94|133.14|135.16|132.36|0
1691973900000|2023-08-14 00:45:00|135.89|133.09|136.16|133.36|136.5|133.7|135.83|133.03|0
1691974200000|2023-08-14 00:50:00|136.28|133.48|136.27|133.47|136.5|133.7|136.05|133.25|0
1691974500000|2023-08-14 00:55:00|136.39|133.59|136.72|133.92|137.06|134.26|136.39|133.59|0
1691974800000|2023-08-14 01:00:00|136.83|134.03|136.94|134.14|137.28|134.48|136.5|133.7|0
1691975100000|2023-08-14 01:05:00|137.06|134.26|136.16|133.36|137.06|134.26|136.16|133.36|0
1691975400000|2023-08-14 01:10:00|136.27|133.47|136.6|133.8|136.6|133.8|136.15|133.35|0
1691975700000|2023-08-14 01:15:00|136.71|133.91|136.82|134.02|136.94|134.14|136.04|133.24|0
1691976000000|2023-08-14 01:20:00|136.71|133.91|138.18|135.38|139.26|136.46|136.71|133.91|0
1691976300000|2023-08-14 01:25:00|138.4|135.6|137.61|134.81|138.4|135.6|137.61|134.81|0
1691976600000|2023-08-14 01:30:00|137.72|134.92|138.97|136.17|139.08|136.28|137.72|134.92|0
1691976900000|2023-08-14 01:35:00|139.08|136.28|139.31|136.51|140.22|137.42|138.51|135.71|0
1691977200000|2023-08-14 01:40:00|139.19|136.39|137.83|135.03|139.19|136.39|137.49|134.69|0
1691977500000|2023-08-14 01:45:00|137.72|134.92|137.87|135.07|138.51|135.71|137.55|134.75|0
1691977800000|2023-08-14 01:50:00|137.64|134.84|137.93|135.13|137.98|135.18|136.4|133.6|0
1691978100000|2023-08-14 01:55:00|137.87|135.07|137.53|134.73|137.87|135.07|137.13|134.33|0
1691978400000|2023-08-14 02:00:00|137.64|134.84|138.89|136.09|138.89|136.09|137.41|134.61|0
1691978700000|2023-08-14 02:05:00|138.77|135.97|138.77|135.97|138.77|135.97|137.75|134.95|0
1691979000000|2023-08-14 02:10:00|138.66|135.86|141.29|138.49|141.41|138.61|138.66|135.86|0
1691979300000|2023-08-14 02:15:00|141.41|138.61|140.83|138.03|141.52|138.72|140.71|137.91|0
1691979600000|2023-08-14 02:20:00|140.89|138.09|141.06|138.26|141.06|138.26|140.37|137.57|0
1691979900000|2023-08-14 02:25:00|140.94|138.14|141.17|138.37|141.28|138.48|140.71|137.91|0
1691980200000|2023-08-14 02:30:00|141.23|138.43|140.94|138.14|141.28|138.48|140.71|137.91|0
1691980500000|2023-08-14 02:35:00|141|138.2|140.13|137.33|141.05|138.25|140.02|137.22|0
1691980800000|2023-08-14 02:40:00|140.24|137.44|141.39|138.59|141.97|139.17|140.24|137.44|0
1691981100000|2023-08-14 02:45:00|141.28|138.48|140.7|137.9|141.39|138.59|140.47|137.67|0
1691981400000|2023-08-14 02:50:00|140.81|138.01|141.33|138.53|141.39|138.59|140.7|137.9|0
1691981700000|2023-08-14 02:55:00|141.39|138.59|141.62|138.82|141.85|139.05|141.27|138.47|0
1691982000000|2023-08-14 03:00:00|141.5|138.7|141.62|138.82|142.08|139.28|141.04|138.24|0
1691982300000|2023-08-14 03:05:00|141.5|138.7|141.38|138.58|141.5|138.7|140.92|138.12|0
1691982600000|2023-08-14 03:10:00|141.27|138.47|141.73|138.93|141.96|139.16|141.27|138.47|0
1691982900000|2023-08-14 03:15:00|141.61|138.81|141.03|138.23|141.73|138.93|140.92|138.12|0
1691983200000|2023-08-14 03:20:00|140.98|138.18|142.42|139.62|142.42|139.62|140.8|138|0
1691983500000|2023-08-14 03:25:00|142.3|139.5|141.72|138.92|142.42|139.62|141.14|138.34|0
1691983800000|2023-08-14 03:30:00|141.6|138.8|142.59|139.79|143.92|141.12|141.37|138.57|0
1691984100000|2023-08-14 03:35:00|142.47|139.67|142.53|139.73|142.82|140.02|142.47|139.67|0
1691984400000|2023-08-14 03:40:00|142.59|139.79|142.7|139.9|142.7|139.9|142.24|139.44|0
1691984700000|2023-08-14 03:45:00|142.58|139.78|142.35|139.55|142.7|139.9|142.23|139.43|0
1691985000000|2023-08-14 03:50:00|142.46|139.66|143.97|141.17|144.91|142.11|142.46|139.66|0
1691985300000|2023-08-14 03:55:00|143.86|141.06|142.35|139.55|143.86|141.06|142.23|139.43|0
1691985600000|2023-08-14 04:00:00|142.46|139.66|142.34|139.54|143.04|140.24|142.23|139.43|0
1691985900000|2023-08-14 04:05:00|142.4|139.6|142.8|140|142.92|140.12|142.34|139.54|0
1691986200000|2023-08-14 04:10:00|142.69|139.89|142.11|139.31|142.8|140|142.11|139.31|0
1691986500000|2023-08-14 04:15:00|141.99|139.19|141.87|139.07|142.92|140.12|141.76|138.96|0
1691986800000|2023-08-14 04:20:00|141.99|139.19|141.99|139.19|142.11|139.31|141.76|138.96|0
1691987100000|2023-08-14 04:25:00|142.1|139.3|141.76|138.96|142.22|139.42|141.76|138.96|0
1691987400000|2023-08-14 04:30:00|141.82|139.02|141.75|138.95|141.99|139.19|141.52|138.72|0
1691987700000|2023-08-14 04:35:00|141.64|138.84|141.52|138.72|141.75|138.95|141.41|138.61|0
1691988000000|2023-08-14 04:40:00|141.64|138.84|141.52|138.72|141.75|138.95|141.4|138.6|0
1691988300000|2023-08-14 04:45:00|141.63|138.83|141.52|138.72|141.75|138.95|141.4|138.6|0
1691988600000|2023-08-14 04:50:00|141.46|138.66|141.98|139.18|142.09|139.29|141.29|138.49|0
1691988900000|2023-08-14 04:55:00|141.92|139.12|143.02|140.22|143.02|140.22|141.86|139.06|0
1691989200000|2023-08-14 05:00:00|142.9|140.1|142.2|139.4|142.9|140.1|142.09|139.29|0
1691989500000|2023-08-14 05:05:00|142.32|139.52|142.2|139.4|142.32|139.52|141.97|139.17|0
1691989800000|2023-08-14 05:10:00|142.08|139.28|141.28|138.48|142.08|139.28|141.16|138.36|0
1691990100000|2023-08-14 05:15:00|141.34|138.54|141.62|138.82|141.73|138.93|141.16|138.36|0
1691990400000|2023-08-14 05:20:00|141.56|138.76|141.16|138.36|141.73|138.93|140.93|138.13|0
1691990700000|2023-08-14 05:25:00|141.27|138.47|140.69|137.89|141.39|138.59|140.69|137.89|0
1691991000000|2023-08-14 05:30:00|140.92|138.12|141.04|138.24|141.27|138.47|140.81|138.01|0
1691991300000|2023-08-14 05:35:00|141.1|138.3|140.58|137.78|141.15|138.35|140.46|137.66|0
1691991600000|2023-08-14 05:40:00|140.69|137.89|140.46|137.66|140.69|137.89|139.89|137.09|0
1691991900000|2023-08-14 05:45:00|140.34|137.54|140.46|137.66|140.8|138|140.34|137.54|0
1691992200000|2023-08-14 05:50:00|140.34|137.54|140.8|138|140.91|138.11|139.66|136.86|0
1691992500000|2023-08-14 05:55:00|140.91|138.11|140.34|137.54|140.91|138.11|140.34|137.54|0
1691992800000|2023-08-14 06:00:00|140.22|137.42|140.68|137.88|140.8|138|140.11|137.31|0
1691993100000|2023-08-14 06:05:00|140.91|138.11|140.59|138.19|141.17|138.77|140.36|137.96|0
1691993400000|2023-08-14 06:10:00|140.71|138.31|140.02|137.62|141.17|138.77|139.79|137.39|0
1691993700000|2023-08-14 06:15:00|140.13|137.73|138.77|136.37|140.13|137.73|137.2|134.8|0
1691994000000|2023-08-14 06:20:00|138.88|136.48|139.34|136.94|139.68|137.28|138.42|136.02|0
1691994300000|2023-08-14 06:25:00|139.22|136.82|138.76|136.36|139.33|136.93|138.76|136.36|0
1691994600000|2023-08-14 06:30:00|138.88|136.48|138.53|136.13|139.22|136.82|138.42|136.02|0
1691994900000|2023-08-14 06:35:00|138.42|136.02|139.21|136.81|139.21|136.81|138.42|136.02|0
1691995200000|2023-08-14 06:40:00|139.33|136.93|138.98|136.58|139.33|136.93|138.64|136.24|0
1691995500000|2023-08-14 06:45:00|139.04|136.64|138.64|136.24|139.21|136.81|138.64|136.24|0
1691995800000|2023-08-14 06:50:00|138.75|136.35|138.3|135.9|138.75|136.35|138.07|135.67|0
1691996100000|2023-08-14 06:55:00|138.18|135.78|138.29|135.89|138.41|136.01|137.61|135.21|0
1691996400000|2023-08-14 07:00:00|138.18|135.78|138.86|136.46|139.2|136.8|137.95|135.55|0
1691996700000|2023-08-14 07:05:00|138.75|136.35|137.95|135.55|138.98|136.58|137.61|135.21|0
1691997000000|2023-08-14 07:10:00|137.83|135.43|138.17|135.77|138.97|136.57|137.49|135.09|0
1691997300000|2023-08-14 07:15:00|138.06|135.66|137.72|135.32|138.4|136|137.55|135.15|0
1691997600000|2023-08-14 07:20:00|137.78|135.38|136.36|133.96|137.78|135.38|136.19|133.79|0
1691997900000|2023-08-14 07:25:00|136.42|134.02|136.81|134.41|136.92|134.52|136.02|133.62|0
1691998200000|2023-08-14 07:30:00|136.69|134.29|136.13|133.73|136.69|134.29|135.9|133.5|0
1691998500000|2023-08-14 07:35:00|136.24|133.84|136.46|134.06|136.58|134.18|136.01|133.61|0
1691998800000|2023-08-14 07:40:00|136.58|134.18|137.71|135.31|137.82|135.42|136.24|133.84|0
1691999100000|2023-08-14 07:45:00|137.77|135.37|137.42|135.02|138.1|135.7|137.25|134.85|0
1691999400000|2023-08-14 07:50:00|137.25|134.85|133.88|131.48|137.25|134.85|133.77|131.37|0
1691999700000|2023-08-14 07:55:00|133.77|131.37|129.48|127.08|133.88|131.48|127.97|125.57|0
1692000000000|2023-08-14 08:00:00|129.59|127.19|130.57|128.17|131.01|128.61|128.83|126.43|0
1692000300000|2023-08-14 08:05:00|130.68|128.28|131.87|129.47|132.09|129.69|129.37|126.97|0
1692000600000|2023-08-14 08:10:00|131.98|129.58|131.48|129.08|131.98|129.58|128.54|126.14|0
1692000900000|2023-08-14 08:15:00|131.26|128.86|132.36|129.96|132.58|130.18|130.82|128.42|0
1692001200000|2023-08-14 08:20:00|132.25|129.85|132.03|129.63|132.58|130.18|130.88|128.48|0
1692001500000|2023-08-14 08:25:00|132.09|129.69|132.47|130.07|132.58|130.18|131.48|129.08|0
1692001800000|2023-08-14 08:30:00|132.69|130.29|133.13|130.73|133.57|131.17|132.58|130.18|0
1692002100000|2023-08-14 08:35:00|133.02|130.62|131.97|129.57|133.13|130.73|131.91|129.51|0
1692002400000|2023-08-14 08:40:00|131.91|129.51|132.35|129.95|132.68|130.28|131.8|129.4|0
1692002700000|2023-08-14 08:45:00|132.24|129.84|132.46|130.06|132.46|130.06|131.58|129.18|0
1692003000000|2023-08-14 08:50:00|132.41|130.01|132.13|129.73|132.68|130.28|131.8|129.4|0
1692003300000|2023-08-14 08:55:00|132.07|129.67|133.01|130.61|133.23|130.83|132.02|129.62|0
1692003600000|2023-08-14 09:00:00|132.95|130.55|133.12|130.72|133.78|131.38|132.9|130.5|0
1692003900000|2023-08-14 09:05:00|133.06|130.66|133.45|131.05|133.56|131.16|132.45|130.05|0
1692004200000|2023-08-14 09:10:00|133.56|131.16|132.45|130.05|134.23|131.83|132.29|129.89|0
1692004500000|2023-08-14 09:15:00|132.34|129.94|132.23|129.83|133|130.6|131.9|129.5|0
1692004800000|2023-08-14 09:20:00|132.12|129.72|132.44|130.04|132.44|130.04|131.56|129.16|0
1692005100000|2023-08-14 09:25:00|132.33|129.93|132.33|129.93|132.77|130.37|132.11|129.71|0
1692005400000|2023-08-14 09:30:00|132.44|130.04|132.72|130.32|132.94|130.54|132.22|129.82|0
1692005700000|2023-08-14 09:35:00|132.66|130.26|132.99|130.59|133.1|130.7|131.56|129.16|0
1692006000000|2023-08-14 09:40:00|132.88|130.48|132.99|130.59|133.32|130.92|132.55|130.15|0
1692006300000|2023-08-14 09:45:00|133.1|130.7|132.88|130.48|133.21|130.81|132.55|130.15|0
1692006600000|2023-08-14 09:50:00|132.99|130.59|133.26|130.86|133.54|131.14|132.88|130.48|0
1692006900000|2023-08-14 09:55:00|133.21|130.81|132.76|130.36|133.21|130.81|132.65|130.25|0
1692007200000|2023-08-14 10:00:00|132.54|130.14|132.87|130.47|133.54|131.14|132.32|129.92|0
1692007500000|2023-08-14 10:05:00|132.76|130.36|132.21|129.81|132.76|130.36|131.55|129.15|0
1692007800000|2023-08-14 10:10:00|131.98|129.58|132.09|129.69|132.2|129.8|131.65|129.25|0
1692008100000|2023-08-14 10:15:00|131.98|129.58|131.82|129.42|132.09|129.69|131.65|129.25|0
1692008400000|2023-08-14 10:20:00|131.65|129.25|132.75|130.35|132.86|130.46|131.1|128.7|0
1692008700000|2023-08-14 10:25:00|132.86|130.46|132.97|130.57|133.3|130.9|132.75|130.35|0
1692009000000|2023-08-14 10:30:00|133.08|130.68|132.53|130.13|133.19|130.79|132.53|130.13|0
1692009300000|2023-08-14 10:35:00|132.64|130.24|131.97|129.57|132.86|130.46|131.86|129.46|0
1692009600000|2023-08-14 10:40:00|131.92|129.52|131.53|129.13|131.97|129.57|131.48|129.08|0
1692009900000|2023-08-14 10:45:00|131.42|129.02|130.82|128.42|131.42|129.02|130.65|128.25|0
1692010200000|2023-08-14 10:50:00|130.76|128.36|130.76|128.36|130.87|128.47|130.54|128.14|0
1692010500000|2023-08-14 10:55:00|130.65|128.25|131.58|129.18|131.63|129.23|130.43|128.03|0
1692010800000|2023-08-14 11:00:00|131.63|129.23|131.85|129.45|131.85|129.45|131.41|129.01|0
1692011100000|2023-08-14 11:05:00|131.96|129.56|131.85|129.45|132.07|129.67|131.08|128.68|0
1692011400000|2023-08-14 11:10:00|131.91|129.51|132.84|130.44|132.95|130.55|131.85|129.45|0
1692011700000|2023-08-14 11:15:00|132.95|130.55|132.84|130.44|133.17|130.77|132.73|130.33|0
1692012000000|2023-08-14 11:20:00|132.95|130.55|132.62|130.22|133.06|130.66|132.4|130|0
1692012300000|2023-08-14 11:25:00|132.5|130.1|132.39|129.99|133|130.6|132.39|129.99|0
1692012600000|2023-08-14 11:30:00|132.5|130.1|132.72|130.32|133.05|130.65|132.06|129.66|0
1692012900000|2023-08-14 11:35:00|132.83|130.43|133.94|131.54|134.05|131.65|132.83|130.43|0
1692013200000|2023-08-14 11:40:00|133.72|131.32|134.38|131.98|134.72|132.32|133.49|131.09|0
1692013500000|2023-08-14 11:45:00|134.5|132.1|134.27|131.87|134.83|132.43|134.16|131.76|0
1692013800000|2023-08-14 11:50:00|134.38|131.98|133.82|131.42|134.72|132.32|133.6|131.2|0
1692014100000|2023-08-14 11:55:00|133.93|131.53|133.49|131.09|134.04|131.64|133.38|130.98|0
1692014400000|2023-08-14 12:00:00|133.6|131.2|134.26|131.86|134.49|132.09|133.49|131.09|0
1692014700000|2023-08-14 12:05:00|134.38|131.98|134.6|132.2|134.93|132.53|134.38|131.98|0
1692015000000|2023-08-14 12:10:00|134.48|132.08|134.71|132.31|134.93|132.53|134.26|131.86|0
1692015300000|2023-08-14 12:15:00|134.65|132.25|136.5|134.1|136.61|134.21|134.48|132.08|0
1692015600000|2023-08-14 12:20:00|136.61|134.21|137.63|135.23|137.74|135.34|136.05|133.65|0
1692015900000|2023-08-14 12:25:00|137.74|135.34|138.2|135.8|138.42|136.02|137.29|134.89|0
1692016200000|2023-08-14 12:30:00|138.31|135.91|139.45|137.05|140.48|138.08|138.03|135.63|0
1692016500000|2023-08-14 12:35:00|139.56|137.16|139.45|137.05|139.68|137.28|138.42|136.02|0
1692016800000|2023-08-14 12:40:00|139.56|137.16|139.9|137.5|140.13|137.73|139.1|136.7|0
1692017100000|2023-08-14 12:45:00|139.85|137.45|140.77|138.37|141.75|139.35|139.56|137.16|0
1692017400000|2023-08-14 12:50:00|140.71|138.31|138.83|136.43|140.71|138.31|137.2|134.8|0
1692017700000|2023-08-14 12:55:00|138.94|136.54|138.94|136.54|139.4|137|138.6|136.2|0
1692018000000|2023-08-14 13:00:00|139.05|136.65|139.05|136.65|140.14|137.74|138.94|136.54|0
1692018300000|2023-08-14 13:05:00|139.4|137|139.28|136.88|140.43|138.03|139.28|136.88|0
1692018600000|2023-08-14 13:10:00|139.51|137.11|139.96|137.56|140.54|138.14|139.51|137.11|0
1692018900000|2023-08-14 13:15:00|139.85|137.45|140.31|137.91|141.35|138.95|139.62|137.22|0
1692019200000|2023-08-14 13:20:00|140.42|138.02|141.23|138.83|141.69|139.29|140.19|137.79|0
1692019500000|2023-08-14 13:25:00|141.34|138.94|140.99|138.59|141.57|139.17|140.53|138.13|0
1692019800000|2023-08-14 13:30:00|140.53|138.13|139.61|137.21|141.57|139.17|139.38|136.98|0
1692020100000|2023-08-14 13:35:00|139.5|137.1|139.72|137.32|141.69|139.29|139.27|136.87|0
1692020400000|2023-08-14 13:40:00|139.61|137.21|139.04|136.64|139.72|137.32|138.12|135.72|0
1692020700000|2023-08-14 13:45:00|139.26|136.86|140.87|138.47|141.91|139.51|138.24|135.84|0
1692021000000|2023-08-14 13:50:00|141.1|138.7|138.8|136.4|141.68|139.28|137.89|135.49|0
1692021300000|2023-08-14 13:55:00|139.15|136.75|138.34|135.94|140.06|137.66|138.23|135.83|0
1692021600000|2023-08-14 14:00:00|138.46|136.06|137.43|135.03|139.49|137.09|137.21|134.81|0
1692021900000|2023-08-14 14:05:00|137.21|134.81|136.19|133.79|138.11|135.71|135.62|133.22|0
1692022200000|2023-08-14 14:10:00|136.07|133.67|134.17|131.77|136.86|134.46|133.83|131.43|0
1692022500000|2023-08-14 14:15:00|133.83|131.43|134.95|132.55|135.17|132.77|133.83|131.43|0
1692022800000|2023-08-14 14:20:00|134.84|132.44|133.77|131.37|135.86|133.46|133.1|130.7|0
1692023100000|2023-08-14 14:25:00|133.55|131.15|134.22|131.82|134.78|132.38|131.99|129.59|0
1692023400000|2023-08-14 14:30:00|133.99|131.59|131.99|129.59|134.33|131.93|131.99|129.59|0
1692023700000|2023-08-14 14:35:00|131.88|129.48|129.65|127.25|132.2|129.8|129.11|126.71|0
1692024000000|2023-08-14 14:40:00|129.76|127.36|129.21|126.81|130.09|127.69|128.56|126.16|0
1692024300000|2023-08-14 14:45:00|128.99|126.59|128.55|126.15|129.43|127.03|128.55|126.15|0
1692024600000|2023-08-14 14:50:00|128.45|126.05|126.6|124.2|128.99|126.59|126.49|124.09|0
1692024900000|2023-08-14 14:55:00|126.49|124.09|127.16|124.76|128.33|125.93|126.06|123.66|0
1692025200000|2023-08-14 15:00:00|127.05|124.65|127.81|125.41|128.14|125.74|126.94|124.54|0
1692025500000|2023-08-14 15:05:00|128.03|125.63|128.46|126.06|129.34|126.94|127.7|125.3|0
1692025800000|2023-08-14 15:10:00|128.57|126.17|129.45|127.05|129.78|127.38|128.35|125.95|0
1692026100000|2023-08-14 15:15:00|129.67|127.27|129.34|126.94|130|127.6|128.68|126.28|0
1692026400000|2023-08-14 15:20:00|129.23|126.83|128.13|125.73|129.34|126.94|128.13|125.73|0
1692026700000|2023-08-14 15:25:00|128.24|125.84|127.47|125.07|129.33|126.93|127.37|124.97|0
1692027000000|2023-08-14 15:30:00|127.15|124.75|128.56|126.16|128.67|126.27|127.04|124.64|0
1692027300000|2023-08-14 15:35:00|128.67|126.27|127.69|125.29|129|126.6|127.47|125.07|0
1692027600000|2023-08-14 15:40:00|127.8|125.4|126.93|124.53|128.12|125.72|126.39|123.99|0
1692027900000|2023-08-14 15:45:00|127.03|124.63|125.63|123.23|127.03|124.63|125.09|122.69|0
1692028200000|2023-08-14 15:50:00|125.52|123.12|126.16|123.76|126.38|123.98|124.88|122.48|0
1692028500000|2023-08-14 15:55:00|126.06|123.66|127.57|125.17|127.79|125.39|125.63|123.23|0
1692028800000|2023-08-14 16:00:00|127.46|125.06|126.81|124.41|127.79|125.39|126.7|124.3|0
1692029100000|2023-08-14 16:05:00|126.92|124.52|127.57|125.17|127.68|125.28|126.16|123.76|0
1692029400000|2023-08-14 16:10:00|127.68|125.28|128.55|126.15|128.87|126.47|127.46|125.06|0
1692029700000|2023-08-14 16:15:00|128.65|126.25|128.43|126.03|130.3|127.9|128.33|125.93|0
1692030000000|2023-08-14 16:20:00|128.54|126.14|129.86|127.46|130.74|128.34|128.32|125.92|0
1692030300000|2023-08-14 16:25:00|129.97|127.57|129.53|127.13|130.3|127.9|129.09|126.69|0
1692030600000|2023-08-14 16:30:00|129.64|127.24|129.85|127.45|130.19|127.79|128.43|126.03|0
1692030900000|2023-08-14 16:35:00|129.96|127.56|129.08|126.68|130.52|128.12|128.97|126.57|0
1692031200000|2023-08-14 16:40:00|129.19|126.79|128.42|126.02|129.41|127.01|128.1|125.7|0
1692031500000|2023-08-14 16:45:00|128.31|125.91|127.33|124.93|128.42|126.02|127.12|124.72|0
1692031800000|2023-08-14 16:50:00|127.22|124.82|127.66|125.26|127.98|125.58|126.79|124.39|0
1692032100000|2023-08-14 16:55:00|127.77|125.37|127.11|124.71|128.09|125.69|127|124.6|0
1692032400000|2023-08-14 17:00:00|127.22|124.82|126.89|124.49|127.33|124.93|126.68|124.28|0
1692032700000|2023-08-14 17:05:00|126.78|124.38|126.13|123.73|127.22|124.82|126.03|123.63|0
1692033000000|2023-08-14 17:10:00|126.03|123.63|126.35|123.95|126.78|124.38|125.92|123.52|0
1692033300000|2023-08-14 17:15:00|126.24|123.84|126.02|123.62|126.35|123.95|125.81|123.41|0
1692033600000|2023-08-14 17:20:00|125.91|123.51|126.45|124.05|126.56|124.16|125.16|122.76|0
1692033900000|2023-08-14 17:25:00|126.56|124.16|126.56|124.16|127.43|125.03|126.34|123.94|0
1692034200000|2023-08-14 17:30:00|126.45|124.05|127.75|125.35|127.97|125.57|125.91|123.51|0
1692034500000|2023-08-14 17:35:00|127.86|125.46|127.2|124.8|127.86|125.46|126.99|124.59|0
1692034800000|2023-08-14 17:40:00|127.09|124.69|126.16|123.76|127.31|124.91|126.06|123.66|0
1692035100000|2023-08-14 17:45:00|126.27|123.87|127.14|124.74|127.14|124.74|125.95|123.55|0
1692035400000|2023-08-14 17:50:00|127.25|124.85|127.14|124.74|128.01|125.61|126.92|124.52|0
1692035700000|2023-08-14 17:55:00|127.03|124.63|126.48|124.08|127.79|125.39|126.48|124.08|0
1692036000000|2023-08-14 18:00:00|126.59|124.19|126.92|124.52|127.57|125.17|126.37|123.97|0
1692036300000|2023-08-14 18:05:00|126.81|124.41|128.23|125.83|128.45|126.05|126.15|123.75|0
1692036600000|2023-08-14 18:10:00|128.34|125.94|127.79|125.39|129.11|126.71|127.24|124.84|0
1692036900000|2023-08-14 18:15:00|127.89|125.49|128.88|126.48|129.21|126.81|127.68|125.28|0
1692037200000|2023-08-14 18:20:00|129.1|126.7|128.22|125.82|129.1|126.7|127.56|125.16|0
1692037500000|2023-08-14 18:25:00|128.11|125.71|127.89|125.49|128.77|126.37|127.67|125.27|0
1692037800000|2023-08-14 18:30:00|127.78|125.38|128.11|125.71|129.76|127.36|127.67|125.27|0
1692038100000|2023-08-14 18:35:00|127.89|125.49|128.76|126.36|128.98|126.58|127.45|125.05|0
1692038400000|2023-08-14 18:40:00|128.87|126.47|128.98|126.58|129.2|126.8|127.99|125.59|0
1692038700000|2023-08-14 18:45:00|128.87|126.47|128.32|125.92|129.53|127.13|127.88|125.48|0
1692039000000|2023-08-14 18:50:00|128.43|126.03|127.44|125.04|128.87|126.47|127.22|124.82|0
1692039300000|2023-08-14 18:55:00|127.55|125.15|127.99|125.59|128.21|125.81|127.55|125.15|0
1692039600000|2023-08-14 19:00:00|127.88|125.48|127.55|125.15|128.42|126.02|127.11|124.71|0
1692039900000|2023-08-14 19:05:00|127.44|125.04|128.42|126.02|129.19|126.79|127.33|124.93|0
1692040200000|2023-08-14 19:10:00|128.53|126.13|127.54|125.14|128.97|126.57|127.54|125.14|0
1692040500000|2023-08-14 19:15:00|127.43|125.03|127.21|124.81|128.09|125.69|127.1|124.7|0
1692040800000|2023-08-14 19:20:00|127.1|124.7|127.1|124.7|127.1|124.7|126.23|123.83|0
1692041100000|2023-08-14 19:25:00|126.99|124.59|127.65|125.25|128.08|125.68|126.56|124.16|0
1692041400000|2023-08-14 19:30:00|127.54|125.14|127.64|125.24|128.19|125.79|127.42|125.02|0
1692041700000|2023-08-14 19:35:00|127.75|125.35|126.55|124.15|127.75|125.35|126.44|124.04|0
1692042000000|2023-08-14 19:40:00|126.66|124.26|124.71|122.31|126.66|124.26|124.71|122.31|0
1692042300000|2023-08-14 19:45:00|124.6|122.2|126.72|124.32|127.15|124.75|124.6|122.2|0
1692042600000|2023-08-14 19:50:00|126.5|124.1|126.5|124.1|127.58|125.18|126.39|123.99|0
1692042900000|2023-08-14 19:55:00|126.28|123.88|123.18|120.78|126.5|124.1|123.18|120.78|0
1692043200000|2023-08-14 20:00:00|123.07|120.67|123.07|120.67|123.6|121.2|122.75|120.35|0
1692043500000|2023-08-14 20:05:00|123.17|120.77|123.28|120.88|123.28|120.88|123.07|120.67|0
1692043800000|2023-08-14 20:10:00|123.17|120.77|123.27|120.87|123.38|120.98|123.06|120.66|0
1692044100000|2023-08-14 20:15:00|123.58|120.78|123.58|120.78|123.79|120.99|123.47|120.67|0
1692044400000|2023-08-14 20:20:00|123.69|120.89|123.47|120.67|123.69|120.89|123.47|120.67|0
1692044700000|2023-08-14 20:25:00|123.42|120.62|123.26|120.46|123.58|120.78|123.26|120.46|0
1692045000000|2023-08-14 20:30:00|123.36|120.56|123.36|120.56|123.57|120.77|123.25|120.45|0
1692045300000|2023-08-14 20:35:00|123.31|120.51|123.36|120.56|123.36|120.56|123.25|120.45|0
1692045600000|2023-08-14 20:40:00|123.25|120.45|123.36|120.56|123.36|120.56|123.25|120.45|0
1692045900000|2023-08-14 20:45:00|123.25|120.45|123.46|120.66|123.46|120.66|123.25|120.45|0
1692046200000|2023-08-14 20:50:00|123.35|120.55|123.56|120.76|123.57|120.77|123.35|120.55|0
1692046500000|2023-08-14 20:55:00|123.46|120.66|123.3|120.5|123.56|120.76|123.14|120.34|0
1692046800000|2023-08-14 21:00:00|123.37|120.57|123.2|120.4|123.37|120.57|123.06|120.26|0
1692047100000|2023-08-14 21:05:00|123.18|120.38|123.19|120.39|123.28|120.48|123.18|120.38|0
1692047400000|2023-08-14 21:10:00|123.27|120.47|123.39|120.59|123.46|120.66|123.23|120.43|0
1692047700000|2023-08-14 21:15:00|123.41|120.61|123.41|120.61|123.55|120.75|123.39|120.59|0
1692048000000|2023-08-14 21:20:00|123.39|120.59|123.3|120.5|123.47|120.67|123.3|120.5|0
1692048300000|2023-08-14 21:25:00|123.28|120.48|123.39|120.59|123.39|120.59|123.28|120.48|0
1692048600000|2023-08-14 21:30:00|123.37|120.57|123.39|120.59|123.42|120.62|123.31|120.51|0
1692048900000|2023-08-14 21:35:00|123.31|120.51|123.31|120.51|123.31|120.51|123.31|120.51|0
1692049200000|2023-08-14 21:40:00|123.29|120.49|123.27|120.47|123.29|120.49|123.27|120.47|0
1692049500000|2023-08-14 21:45:00|123.26|120.46|123.26|120.46|123.43|120.63|123.26|120.46|0
1692049800000|2023-08-14 21:50:00|123.3|120.5|123.26|120.46|123.3|120.5|123.24|120.44|0
1692050100000|2023-08-14 21:55:00|123.21|120.41|123.17|120.37|123.35|120.55|123.17|120.37|0
1692050400000|2023-08-14 22:00:00|123.38|120.58|123.75|120.95|123.75|120.95|123.22|120.42|0
1692050700000|2023-08-14 22:05:00|123.8|121|123.43|120.63|124.07|121.27|123.11|120.31|0
1692051000000|2023-08-14 22:10:00|123.32|120.52|123.43|120.63|123.53|120.73|123.16|120.36|0
1692051300000|2023-08-14 22:15:00|123.32|120.52|123.11|120.31|123.53|120.73|123.11|120.31|0
1692051600000|2023-08-14 22:20:00|123.21|120.41|122.47|119.67|123.32|120.52|122.47|119.67|0
1692051900000|2023-08-14 22:25:00|122.36|119.56|121.41|118.61|122.36|119.56|121.31|118.51|0
1692052200000|2023-08-14 22:30:00|121.36|118.56|121.2|118.4|121.52|118.72|120.78|117.98|0
1692052500000|2023-08-14 22:35:00|121.15|118.35|121.1|118.3|121.41|118.61|121.1|118.3|0
1692052800000|2023-08-14 22:40:00|120.99|118.19|120.31|117.51|120.99|118.19|120.26|117.46|0
1692053100000|2023-08-14 22:45:00|120.26|117.46|120.15|117.35|120.57|117.77|120.05|117.25|0
1692053400000|2023-08-14 22:50:00|120.21|117.41|120.67|117.87|120.67|117.87|120.05|117.25|0
1692053700000|2023-08-14 22:55:00|120.57|117.77|120.46|117.66|120.57|117.77|120.25|117.45|0
1692054000000|2023-08-14 23:00:00|120.36|117.56|120.67|117.87|120.77|117.97|120.25|117.45|0
1692054300000|2023-08-14 23:05:00|120.77|117.97|121.19|118.39|121.4|118.6|120.67|117.87|0
1692054600000|2023-08-14 23:10:00|121.08|118.28|121.5|118.7|121.61|118.81|121.08|118.28|0
1692054900000|2023-08-14 23:15:00|121.4|118.6|121.39|118.59|121.5|118.7|121.29|118.49|0
1692055200000|2023-08-14 23:20:00|121.29|118.49|121.66|118.86|121.66|118.86|121.29|118.49|0
1692055500000|2023-08-14 23:25:00|121.6|118.8|121.7|118.9|121.97|119.17|121.6|118.8|0
1692055800000|2023-08-14 23:30:00|121.6|118.8|124.37|121.57|124.37|121.57|121.49|118.69|0
1692056100000|2023-08-14 23:35:00|124.48|121.68|123.84|121.04|124.48|121.68|123.69|120.89|0
1692056400000|2023-08-14 23:40:00|123.9|121.1|123.95|121.15|124.05|121.25|123.63|120.83|0
1692056700000|2023-08-14 23:45:00|124.05|121.25|124.05|121.25|124.47|121.67|123.95|121.15|0
1692057000000|2023-08-14 23:50:00|124.16|121.36|123.94|121.14|124.37|121.57|123.94|121.14|0
1692057300000|2023-08-14 23:55:00|123.89|121.09|124.21|121.41|124.21|121.41|123.84|121.04|0
1692057600000|2023-08-15 00:00:00|124.05|121.25|124.47|121.67|124.68|121.88|123.73|120.93|0
1692057900000|2023-08-15 00:05:00|124.36|121.56|123.94|121.14|124.47|121.67|123.83|121.03|0
1692058200000|2023-08-15 00:10:00|123.83|121.03|123.58|120.78|124.15|121.35|123.58|120.78|0
1692058500000|2023-08-15 00:15:00|123.53|120.73|124|121.2|124.11|121.31|123.53|120.73|0
1692058800000|2023-08-15 00:20:00|123.9|121.1|123.47|120.67|123.9|121.1|123.16|120.36|0
1692059100000|2023-08-15 00:25:00|123.37|120.57|123.58|120.78|123.89|121.09|123.37|120.57|0
1692059400000|2023-08-15 00:30:00|123.68|120.88|123.52|120.72|123.79|120.99|123.47|120.67|0
1692059700000|2023-08-15 00:35:00|122.95|120.15|121.81|119.01|123.01|120.21|121.5|118.7|0
1692060000000|2023-08-15 00:40:00|121.92|119.12|122.02|119.22|122.23|119.43|121.81|119.01|0
1692060300000|2023-08-15 00:45:00|121.92|119.12|122.02|119.22|122.23|119.43|121.71|118.91|0
1692060600000|2023-08-15 00:50:00|122.12|119.32|121.91|119.11|122.12|119.32|121.81|119.01|0
1692060900000|2023-08-15 00:55:00|122.02|119.22|121.91|119.11|122.12|119.32|121.81|119.01|0
1692061200000|2023-08-15 01:00:00|121.8|119|121.8|119|122.22|119.42|121.7|118.9|0
1692061500000|2023-08-15 01:05:00|121.91|119.11|121.91|119.11|122.12|119.32|121.7|118.9|0
1692061800000|2023-08-15 01:10:00|121.8|119|122.01|119.21|122.11|119.31|121.8|119|0
1692062100000|2023-08-15 01:15:00|122.11|119.31|122.01|119.21|122.32|119.52|121.9|119.1|0
1692062400000|2023-08-15 01:20:00|122.06|119.26|120.75|117.95|122.11|119.31|120.64|117.84|0
1692062700000|2023-08-15 01:25:00|120.54|117.74|119.71|116.91|120.54|117.74|118.88|116.08|0
1692063000000|2023-08-15 01:30:00|119.6|116.8|121.16|118.36|121.16|118.36|119.4|116.6|0
1692063300000|2023-08-15 01:35:00|121.27|118.47|121.68|118.88|122|119.2|121.16|118.36|0
1692063600000|2023-08-15 01:40:00|121.63|118.83|121.05|118.25|121.79|118.99|120.53|117.73|0
1692063900000|2023-08-15 01:45:00|120.9|118.1|119.91|117.11|121.16|118.36|119.7|116.9|0
1692064200000|2023-08-15 01:50:00|119.7|116.9|119.8|117|119.8|117|118.87|116.07|0
1692064500000|2023-08-15 01:55:00|119.9|117.1|120.01|117.21|120.21|117.41|119.7|116.9|0
1692064800000|2023-08-15 02:00:00|119.96|117.16|120.73|117.93|120.84|118.04|119.96|117.16|0
1692065100000|2023-08-15 02:05:00|120.94|118.14|121.36|118.56|121.67|118.87|120.84|118.04|0
1692065400000|2023-08-15 02:10:00|121.25|118.45|121.46|118.66|121.67|118.87|121.15|118.35|0
1692065700000|2023-08-15 02:15:00|121.41|118.61|121.3|118.5|121.77|118.97|121.14|118.34|0
1692066000000|2023-08-15 02:20:00|121.35|118.55|121.14|118.34|121.56|118.76|120.52|117.72|0
1692066300000|2023-08-15 02:25:00|121.25|118.45|120.67|117.87|121.25|118.45|120.2|117.4|0
1692066600000|2023-08-15 02:30:00|120.62|117.82|120.1|117.3|120.62|117.82|119.99|117.19|0
1692066900000|2023-08-15 02:35:00|120.2|117.4|120.61|117.81|120.61|117.81|119.78|116.98|0
1692067200000|2023-08-15 02:40:00|120.51|117.71|120.4|117.6|120.72|117.92|120.4|117.6|0
1692067500000|2023-08-15 02:45:00|120.3|117.5|120.71|117.91|120.71|117.91|120.19|117.39|0
1692067800000|2023-08-15 02:50:00|120.82|118.02|120.92|118.12|121.23|118.43|120.82|118.02|0
1692068100000|2023-08-15 02:55:00|120.87|118.07|121.08|118.28|121.23|118.43|120.82|118.02|0
1692068400000|2023-08-15 03:00:00|121.02|118.22|120.81|118.01|121.13|118.33|120.71|117.91|0
1692068700000|2023-08-15 03:05:00|120.92|118.12|120.91|118.11|121.02|118.22|120.81|118.01|0
1692069000000|2023-08-15 03:10:00|121.02|118.22|120.6|117.8|121.12|118.32|120.6|117.8|0
1692069300000|2023-08-15 03:15:00|120.49|117.69|120.81|118.01|120.81|118.01|120.39|117.59|0
1692069600000|2023-08-15 03:20:00|121.01|118.21|120.39|117.59|121.01|118.21|120.39|117.59|0
1692069900000|2023-08-15 03:25:00|120.49|117.69|120.18|117.38|120.59|117.79|120.07|117.27|0
1692070200000|2023-08-15 03:30:00|120.28|117.48|120.8|118|120.8|118|120.28|117.48|0
1692070500000|2023-08-15 03:35:00|120.69|117.89|120.48|117.68|120.9|118.1|120.48|117.68|0
1692070800000|2023-08-15 03:40:00|120.59|117.79|120.8|118|120.8|118|120.48|117.68|0
1692071100000|2023-08-15 03:45:00|120.69|117.89|120.38|117.58|120.69|117.89|120.27|117.47|0
1692071400000|2023-08-15 03:50:00|120.17|117.37|120.27|117.47|120.27|117.47|119.96|117.16|0
1692071700000|2023-08-15 03:55:00|120.17|117.37|119.85|117.05|120.17|117.37|119.85|117.05|0
1692072000000|2023-08-15 04:00:00|119.96|117.16|119.44|116.64|120.06|117.26|119.44|116.64|0
1692072300000|2023-08-15 04:05:00|119.33|116.53|119.64|116.84|119.75|116.95|119.33|116.53|0
1692072600000|2023-08-15 04:10:00|119.74|116.94|119.85|117.05|119.95|117.15|119.74|116.94|0
1692072900000|2023-08-15 04:15:00|119.9|117.1|119.84|117.04|120.05|117.25|119.79|116.99|0
1692073200000|2023-08-15 04:20:00|119.79|116.99|119.84|117.04|119.95|117.15|119.79|116.99|0
1692073500000|2023-08-15 04:25:00|119.95|117.15|119.84|117.04|119.95|117.15|119.63|116.83|0
1692073800000|2023-08-15 04:30:00|119.94|117.14|120.05|117.25|120.25|117.45|119.94|117.14|0
1692074100000|2023-08-15 04:35:00|119.94|117.14|120.15|117.35|120.15|117.35|119.94|117.14|0
1692074400000|2023-08-15 04:40:00|120.04|117.24|120.15|117.35|120.35|117.55|120.04|117.24|0
1692074700000|2023-08-15 04:45:00|120.2|117.4|120.04|117.24|120.2|117.4|119.94|117.14|0
1692075000000|2023-08-15 04:50:00|119.93|117.13|119.83|117.03|119.93|117.13|119.73|116.93|0
1692075300000|2023-08-15 04:55:00|119.73|116.93|120.04|117.24|120.04|117.24|119.73|116.93|0
1692075600000|2023-08-15 05:00:00|119.93|117.13|120.45|117.65|120.45|117.65|119.93|117.13|0
1692075900000|2023-08-15 05:05:00|120.35|117.55|120.55|117.75|120.66|117.86|120.34|117.54|0
1692076200000|2023-08-15 05:10:00|120.66|117.86|120.24|117.44|120.76|117.96|120.13|117.33|0
1692076500000|2023-08-15 05:15:00|120.34|117.54|119.51|116.71|120.44|117.64|119.51|116.71|0
1692076800000|2023-08-15 05:20:00|119.61|116.81|120.03|117.23|120.39|117.59|119.61|116.81|0
1692077100000|2023-08-15 05:25:00|120.02|117.22|120.33|117.53|120.34|117.54|119.82|117.02|0
1692077400000|2023-08-15 05:30:00|120.44|117.64|120.75|117.95|120.75|117.95|120.44|117.64|0
1692077700000|2023-08-15 05:35:00|120.85|118.05|121.58|118.78|121.79|118.99|120.85|118.05|0
1692078000000|2023-08-15 05:40:00|121.69|118.89|120.95|118.15|121.69|118.89|120.85|118.05|0
1692078300000|2023-08-15 05:45:00|120.85|118.05|121.06|118.26|121.27|118.47|120.74|117.94|0
1692078600000|2023-08-15 05:50:00|121.16|118.36|120.64|117.84|121.27|118.47|120.43|117.63|0
1692078900000|2023-08-15 05:55:00|120.74|117.94|120.63|117.83|120.95|118.15|120.63|117.83|0
1692079200000|2023-08-15 06:00:00|120.84|118.04|120.11|117.31|120.84|118.04|119.39|116.59|0
1692079500000|2023-08-15 06:05:00|120.22|117.42|121.06|118.66|121.06|118.66|119.81|117.41|0
1692079800000|2023-08-15 06:10:00|120.95|118.55|120.74|118.34|121.06|118.66|120.53|118.13|0
1692080100000|2023-08-15 06:15:00|120.64|118.24|120.84|118.44|121.37|118.97|120.64|118.24|0
1692080400000|2023-08-15 06:20:00|120.95|118.55|120.42|118.02|120.95|118.55|120.11|117.71|0
1692080700000|2023-08-15 06:25:00|120.32|117.92|121.62|119.22|121.88|119.48|120.32|117.92|0
1692081000000|2023-08-15 06:30:00|121.73|119.33|121.93|119.53|122.25|119.85|121.73|119.33|0
1692081300000|2023-08-15 06:35:00|121.83|119.43|122.56|120.16|122.67|120.27|121.83|119.43|0
1692081600000|2023-08-15 06:40:00|122.67|120.27|123.3|120.9|123.3|120.9|122.67|120.27|0
1692081900000|2023-08-15 06:45:00|123.19|120.79|123.19|120.79|123.4|121|123.03|120.63|0
1692082200000|2023-08-15 06:50:00|123.08|120.68|123.29|120.89|123.29|120.89|122.93|120.53|0
1692082500000|2023-08-15 06:55:00|123.4|121|123.61|121.21|123.71|121.31|123.19|120.79|0
1692082800000|2023-08-15 07:00:00|123.5|121.1|122.76|120.36|123.66|121.26|122.76|120.36|0
1692083100000|2023-08-15 07:05:00|122.97|120.57|122.86|120.46|123.6|121.2|122.44|120.04|0
1692083400000|2023-08-15 07:10:00|122.97|120.57|123.71|121.31|124.02|121.62|122.97|120.57|0
1692083700000|2023-08-15 07:15:00|123.6|121.2|123.49|121.09|123.92|121.52|123.07|120.67|0
1692084000000|2023-08-15 07:20:00|123.6|121.2|126.47|124.07|126.58|124.18|123.6|121.2|0
1692084300000|2023-08-15 07:25:00|126.69|124.29|128.09|125.69|128.42|126.02|126.69|124.29|0
1692084600000|2023-08-15 07:30:00|128.2|125.8|131.26|128.86|131.26|128.86|128.2|125.8|0
1692084900000|2023-08-15 07:35:00|131.48|129.08|131.7|129.3|132.37|129.97|130.27|127.87|0
1692085200000|2023-08-15 07:40:00|131.59|129.19|131.48|129.08|132.37|129.97|130.49|128.09|0
1692085500000|2023-08-15 07:45:00|131.81|129.41|130.95|128.55|132.25|129.85|127.51|125.11|0
1692085800000|2023-08-15 07:50:00|130.84|128.44|133.87|131.47|134.21|131.81|130.62|128.22|0
1692086100000|2023-08-15 07:55:00|133.98|131.58|134.43|132.03|134.43|132.03|133.65|131.25|0
1692086400000|2023-08-15 08:00:00|134.09|131.69|135.1|132.7|135.77|133.37|134.09|131.69|0
1692086700000|2023-08-15 08:05:00|134.98|132.58|134.98|132.58|136.11|133.71|134.93|132.53|0
1692087000000|2023-08-15 08:10:00|134.87|132.47|134.42|132.02|135.65|133.25|134.31|131.91|0
1692087300000|2023-08-15 08:15:00|134.53|132.13|134.42|132.02|135.2|132.8|134.08|131.68|0
1692087600000|2023-08-15 08:20:00|134.36|131.96|134.97|132.57|135.31|132.91|134.36|131.96|0
1692087900000|2023-08-15 08:25:00|135.09|132.69|135.04|132.64|135.31|132.91|134.08|131.68|0
1692088200000|2023-08-15 08:30:00|135.16|132.76|135.66|133.26|136.05|133.65|135.04|132.64|0
1692088500000|2023-08-15 08:35:00|135.6|133.2|134.15|131.75|136.27|133.87|133.37|130.97|0
1692088800000|2023-08-15 08:40:00|134.26|131.86|133.37|130.97|134.7|132.3|133.15|130.75|0
1692089100000|2023-08-15 08:45:00|133.48|131.08|133.81|131.41|133.98|131.58|133.03|130.63|0
1692089400000|2023-08-15 08:50:00|133.7|131.3|132.92|130.52|133.81|131.41|132.59|130.19|0
1692089700000|2023-08-15 08:55:00|132.87|130.47|132.7|130.3|132.92|130.52|132.15|129.75|0
1692090000000|2023-08-15 09:00:00|132.81|130.41|133.91|131.51|134.03|131.63|132.7|130.3|0
1692090300000|2023-08-15 09:05:00|134.03|131.63|133.58|131.18|134.47|132.07|133.47|131.07|0
1692090600000|2023-08-15 09:10:00|133.47|131.07|135.25|132.85|135.25|132.85|133.47|131.07|0
1692090900000|2023-08-15 09:15:00|135.36|132.96|134.13|131.73|135.58|133.18|134.13|131.73|0
1692091200000|2023-08-15 09:20:00|134.24|131.84|132.72|130.32|134.24|131.84|132.61|130.21|0
1692091500000|2023-08-15 09:25:00|132.61|130.21|133.11|130.71|133.5|131.1|131.95|129.55|0
1692091800000|2023-08-15 09:30:00|133.05|130.65|132.39|129.99|133.39|130.99|132.11|129.71|0
1692092100000|2023-08-15 09:35:00|132.5|130.1|132.38|129.98|132.78|130.38|132.05|129.65|0
1692092400000|2023-08-15 09:40:00|132.33|129.93|133.38|130.98|133.6|131.2|132.05|129.65|0
1692092700000|2023-08-15 09:45:00|133.27|130.87|133.15|130.75|134.05|131.65|133.15|130.75|0
1692093000000|2023-08-15 09:50:00|133.1|130.7|134.04|131.64|134.32|131.92|133.04|130.64|0
1692093300000|2023-08-15 09:55:00|133.93|131.53|134.04|131.64|134.26|131.86|133.37|130.97|0
1692093600000|2023-08-15 10:00:00|134.15|131.75|134.99|132.59|134.99|132.59|133.04|130.64|0
1692093900000|2023-08-15 10:05:00|134.93|132.53|135.38|132.98|135.55|133.15|134.71|132.31|0
1692094200000|2023-08-15 10:10:00|135.6|133.2|135.15|132.75|136.05|133.65|135.04|132.64|0
1692094500000|2023-08-15 10:15:00|135.04|132.64|137.52|135.12|137.63|135.23|135.04|132.64|0
1692094800000|2023-08-15 10:20:00|137.75|135.35|138.43|136.03|138.66|136.26|137.18|134.78|0
1692095100000|2023-08-15 10:25:00|138.31|135.91|138.2|135.8|138.31|135.91|137.52|135.12|0
1692095400000|2023-08-15 10:30:00|138.43|136.03|137.97|135.57|139|136.6|137.97|135.57|0
1692095700000|2023-08-15 10:35:00|137.85|135.45|137.4|135|138.31|135.91|137.17|134.77|0
1692096000000|2023-08-15 10:40:00|137.28|134.88|138.51|136.11|138.63|136.23|136.55|134.15|0
1692096300000|2023-08-15 10:45:00|138.63|136.23|138.4|136|138.86|136.46|137.49|135.09|0
1692096600000|2023-08-15 10:50:00|138.29|135.89|138.17|135.77|138.63|136.23|137.72|135.32|0
1692096900000|2023-08-15 10:55:00|138.06|135.66|137.15|134.75|138.51|136.11|137.15|134.75|0
1692097200000|2023-08-15 11:00:00|137.26|134.86|138.28|135.88|138.28|135.88|137.15|134.75|0
1692097500000|2023-08-15 11:05:00|138.73|136.33|137.66|135.26|139.65|137.25|137.6|135.2|0
1692097800000|2023-08-15 11:10:00|137.6|135.2|137.71|135.31|137.94|135.54|137.26|134.86|0
1692098100000|2023-08-15 11:15:00|137.65|135.25|138.05|135.65|138.27|135.87|137.25|134.85|0
1692098400000|2023-08-15 11:20:00|138.16|135.76|137.02|134.62|138.27|135.87|136.91|134.51|0
1692098700000|2023-08-15 11:25:00|136.91|134.51|137.02|134.62|137.31|134.91|136.91|134.51|0
1692099000000|2023-08-15 11:30:00|137.14|134.74|136.91|134.51|137.36|134.96|136.79|134.39|0
1692099300000|2023-08-15 11:35:00|137.02|134.62|138.49|136.09|138.61|136.21|136.68|134.28|0
1692099600000|2023-08-15 11:40:00|138.61|136.21|139.06|136.66|140.2|137.8|138.61|136.21|0
1692099900000|2023-08-15 11:45:00|139.29|136.89|139.97|137.57|140.43|138.03|139.17|136.77|0
1692100200000|2023-08-15 11:50:00|140.09|137.69|140.49|138.09|140.77|138.37|140.09|137.69|0
1692100500000|2023-08-15 11:55:00|140.43|138.03|140.2|137.8|141.35|138.95|140.08|137.68|0
1692100800000|2023-08-15 12:00:00|140.31|137.91|140.54|138.14|141.58|139.18|139.97|137.57|0
1692101100000|2023-08-15 12:05:00|140.37|137.97|139.96|137.56|140.54|138.14|139.39|136.99|0
1692101400000|2023-08-15 12:10:00|140.08|137.68|138.7|136.3|140.77|138.37|138.7|136.3|0
1692101700000|2023-08-15 12:15:00|138.82|136.42|139.04|136.64|139.27|136.87|138.36|135.96|0
1692102000000|2023-08-15 12:20:00|138.93|136.53|139.04|136.64|139.5|137.1|138.59|136.19|0
1692102300000|2023-08-15 12:25:00|138.93|136.53|137.9|135.5|138.93|136.53|137.62|135.22|0
1692102600000|2023-08-15 12:30:00|138.02|135.62|138.81|136.41|142.03|139.63|138.02|135.62|0
1692102900000|2023-08-15 12:35:00|138.92|136.52|139.49|137.09|139.49|137.09|136.83|134.43|0
1692103200000|2023-08-15 12:40:00|139.61|137.21|138.24|135.84|139.84|137.44|138.24|135.84|0
1692103500000|2023-08-15 12:45:00|138.35|135.95|138.01|135.61|138.46|136.06|137.44|135.04|0
1692103800000|2023-08-15 12:50:00|137.78|135.38|139.37|136.97|139.6|137.2|137.67|135.27|0
1692104100000|2023-08-15 12:55:00|139.14|136.74|139.83|137.43|140.06|137.66|138.69|136.29|0
1692104400000|2023-08-15 13:00:00|139.94|137.54|138.68|136.28|140.4|138|138.68|136.28|0
1692104700000|2023-08-15 13:05:00|138.57|136.17|137.43|135.03|138.57|136.17|137.21|134.81|0
1692105000000|2023-08-15 13:10:00|137.32|134.92|136.41|134.01|137.32|134.92|136.3|133.9|0
1692105300000|2023-08-15 13:15:00|136.53|134.13|134.62|132.22|136.53|134.13|134.06|131.66|0
1692105600000|2023-08-15 13:20:00|134.73|132.33|134.28|131.88|135.06|132.66|134.17|131.77|0
1692105900000|2023-08-15 13:25:00|134.39|131.99|134.73|132.33|135.73|133.33|134.39|131.99|0
1692106200000|2023-08-15 13:30:00|134.61|132.21|132.95|130.55|135.5|133.1|132.73|130.33|0
1692106500000|2023-08-15 13:35:00|132.84|130.44|132.39|129.99|134.85|132.45|132.39|129.99|0
1692106800000|2023-08-15 13:40:00|132.5|130.1|136.31|133.91|136.42|134.02|132.5|130.1|0
1692107100000|2023-08-15 13:45:00|136.42|134.02|138.24|135.84|139.04|136.64|136.42|134.02|0
1692107400000|2023-08-15 13:50:00|138.47|136.07|136.76|134.36|138.47|136.07|135.51|133.11|0
1692107700000|2023-08-15 13:55:00|136.87|134.47|137.92|135.52|138.38|135.98|135.35|132.95|0
1692108000000|2023-08-15 14:00:00|138.15|135.75|139.87|137.47|139.98|137.58|138.15|135.75|0
1692108300000|2023-08-15 14:05:00|140.33|137.93|144.46|142.06|145.63|143.23|140.33|137.93|0
1692108600000|2023-08-15 14:10:00|144.58|142.18|144.69|142.29|144.87|142.47|143.17|140.77|0
1692108900000|2023-08-15 14:15:00|144.81|142.41|144.22|141.82|144.92|142.52|143.52|141.12|0
1692109200000|2023-08-15 14:20:00|144.45|142.05|145.74|143.34|145.98|143.58|142.24|139.84|0
1692109500000|2023-08-15 14:25:00|145.63|143.23|144.57|142.17|146.22|143.82|144.45|142.05|0
1692109800000|2023-08-15 14:30:00|145.27|142.87|146.69|144.29|147.28|144.88|144.33|141.93|0
1692110100000|2023-08-15 14:35:00|146.57|144.17|144.92|142.52|147.28|144.88|144.8|142.4|0
1692110400000|2023-08-15 14:40:00|145.03|142.63|143.86|141.46|145.97|143.57|143.63|141.23|0
1692110700000|2023-08-15 14:45:00|143.98|141.58|143.51|141.11|144.09|141.69|142.23|139.83|0
1692111000000|2023-08-15 14:50:00|143.74|141.34|144.56|142.16|144.56|142.16|142.93|140.53|0
1692111300000|2023-08-15 14:55:00|144.67|142.27|145.14|142.74|145.26|142.86|143.62|141.22|0
1692111600000|2023-08-15 15:00:00|145.26|142.86|141.64|139.24|145.26|142.86|141.64|139.24|0
1692111900000|2023-08-15 15:05:00|141.76|139.36|141.41|139.01|142.34|139.94|140.84|138.44|0
1692112200000|2023-08-15 15:10:00|141.3|138.9|140.72|138.32|141.76|139.36|140.15|137.75|0
1692112500000|2023-08-15 15:15:00|140.6|138.2|141.06|138.66|141.87|139.47|140.37|137.97|0
1692112800000|2023-08-15 15:20:00|141.18|138.78|143.03|140.63|143.38|140.98|141.18|138.78|0
1692113100000|2023-08-15 15:25:00|142.91|140.51|140.83|138.43|143.73|141.33|140.37|137.97|0
1692113400000|2023-08-15 15:30:00|141.06|138.66|140.71|138.31|141.4|139|140.37|137.97|0
1692113700000|2023-08-15 15:35:00|140.88|138.48|138.38|135.98|141.2|138.8|138.15|135.75|0
1692114000000|2023-08-15 15:40:00|138.49|136.09|139.64|137.24|139.75|137.35|138.15|135.75|0
1692114300000|2023-08-15 15:45:00|139.75|137.35|139.64|137.24|140.67|138.27|139.29|136.89|0
1692114600000|2023-08-15 15:50:00|139.41|137.01|139.63|137.23|139.87|137.47|138.83|136.43|0
1692114900000|2023-08-15 15:55:00|139.75|137.35|138.6|136.2|139.75|137.35|138.37|135.97|0
1692115200000|2023-08-15 16:00:00|138.37|135.97|139.17|136.77|139.63|137.23|137.46|135.06|0
1692115500000|2023-08-15 16:05:00|139.28|136.88|141.36|138.96|141.94|139.54|138.71|136.31|0
1692115800000|2023-08-15 16:10:00|141.48|139.08|141.24|138.84|142.52|140.12|140.55|138.15|0
1692116100000|2023-08-15 16:15:00|141.36|138.96|140.31|137.91|142.47|140.07|140.2|137.8|0
1692116400000|2023-08-15 16:20:00|140.43|138.03|139.85|137.45|140.78|138.38|139.51|137.11|0
1692116700000|2023-08-15 16:25:00|139.97|137.57|140.54|138.14|141.35|138.95|139.97|137.57|0
1692117000000|2023-08-15 16:30:00|140.43|138.03|140.88|138.48|141.34|138.94|139.83|137.43|0
1692117300000|2023-08-15 16:35:00|141.11|138.71|140.87|138.47|141.57|139.17|140.18|137.78|0
1692117600000|2023-08-15 16:40:00|140.99|138.59|142.04|139.64|142.27|139.87|140.87|138.47|0
1692117900000|2023-08-15 16:45:00|142.15|139.75|142.97|140.57|143.32|140.92|141.34|138.94|0
1692118200000|2023-08-15 16:50:00|143.09|140.69|143.09|140.69|143.68|141.28|142.62|140.22|0
1692118500000|2023-08-15 16:55:00|143.2|140.8|142.26|139.86|143.79|141.39|141.8|139.4|0
1692118800000|2023-08-15 17:00:00|142.38|139.98|142.61|140.21|143.08|140.68|141.68|139.28|0
1692119100000|2023-08-15 17:05:00|142.73|140.33|143.08|140.68|143.55|141.15|142.5|140.1|0
1692119400000|2023-08-15 17:10:00|142.96|140.56|140.98|138.58|143.2|140.8|140.74|138.34|0
1692119700000|2023-08-15 17:15:00|140.86|138.46|140.86|138.46|141.09|138.69|139.93|137.53|0
1692120000000|2023-08-15 17:20:00|140.97|138.57|140.51|138.11|141.32|138.92|140.04|137.64|0
1692120300000|2023-08-15 17:25:00|140.62|138.22|140.5|138.1|140.74|138.34|139.7|137.3|0
1692120600000|2023-08-15 17:30:00|140.39|137.99|142.37|139.97|142.6|140.2|140.27|137.87|0
1692120900000|2023-08-15 17:35:00|142.13|139.73|142.83|140.43|143.19|140.79|141.66|139.26|0
1692121200000|2023-08-15 17:40:00|142.95|140.55|143.65|141.25|144.36|141.96|142.83|140.43|0
1692121500000|2023-08-15 17:45:00|143.89|141.49|143.65|141.25|144.01|141.61|142.24|139.84|0
1692121800000|2023-08-15 17:50:00|143.53|141.13|143.18|140.78|143.53|141.13|142.48|140.08|0
1692122100000|2023-08-15 17:55:00|143.3|140.9|142.71|140.31|143.77|141.37|142.24|139.84|0
1692122400000|2023-08-15 18:00:00|142.59|140.19|143.17|140.77|143.41|141.01|142.12|139.72|0
1692122700000|2023-08-15 18:05:00|143.29|140.89|142.59|140.19|143.65|141.25|142.35|139.95|0
1692123000000|2023-08-15 18:10:00|142.7|140.3|142.7|140.3|142.88|140.48|142|139.6|0
1692123300000|2023-08-15 18:15:00|142.94|140.54|142.58|140.18|143.29|140.89|142.11|139.71|0
1692123600000|2023-08-15 18:20:00|142.46|140.06|143.87|141.47|144.23|141.83|142.35|139.95|0
1692123900000|2023-08-15 18:25:00|144.11|141.71|143.4|141|144.11|141.71|143.16|140.76|0
1692124200000|2023-08-15 18:30:00|143.28|140.88|141.64|139.24|143.52|141.12|141.29|138.89|0
1692124500000|2023-08-15 18:35:00|141.52|139.12|141.52|139.12|142.22|139.82|141.29|138.89|0
1692124800000|2023-08-15 18:40:00|141.64|139.24|140.59|138.19|141.75|139.35|140.47|138.07|0
1692125100000|2023-08-15 18:45:00|140.47|138.07|141.28|138.88|141.4|139|140.01|137.61|0
1692125400000|2023-08-15 18:50:00|141.4|139|141.17|138.77|141.63|139.23|140.82|138.42|0
1692125700000|2023-08-15 18:55:00|141.28|138.88|141.63|139.23|142.68|140.28|140.82|138.42|0
1692126000000|2023-08-15 19:00:00|141.75|139.35|142.45|140.05|142.68|140.28|141.4|139|0
1692126300000|2023-08-15 19:05:00|142.33|139.93|142.44|140.04|142.91|140.51|141.98|139.58|0
1692126600000|2023-08-15 19:10:00|142.27|139.87|143.38|140.98|143.5|141.1|141.28|138.88|0
1692126900000|2023-08-15 19:15:00|143.5|141.1|143.03|140.63|143.97|141.57|142.67|140.27|0
1692127200000|2023-08-15 19:20:00|143.26|140.86|144.67|142.27|144.91|142.51|143.03|140.63|0
1692127500000|2023-08-15 19:25:00|144.79|142.39|149.46|147.06|149.46|147.06|144.56|142.16|0
1692127800000|2023-08-15 19:30:00|150.31|147.91|149.26|146.86|151.31|148.91|146.56|144.16|0
1692128100000|2023-08-15 19:35:00|149.14|146.74|151.31|148.91|151.31|148.91|148.9|146.5|0
1692128400000|2023-08-15 19:40:00|151.19|148.79|151.92|149.52|152.16|149.76|150.82|148.42|0
1692128700000|2023-08-15 19:45:00|151.8|149.4|150.34|147.94|152.04|149.64|149.61|147.21|0
1692129000000|2023-08-15 19:50:00|150.7|148.3|149.25|146.85|150.94|148.54|148.41|146.01|0
1692129300000|2023-08-15 19:55:00|149.49|147.09|148.65|146.25|149.49|147.09|146.86|144.46|0
1692129600000|2023-08-15 20:00:00|148.89|146.49|149.25|146.85|149.97|147.57|148.17|145.77|0
1692129900000|2023-08-15 20:05:00|149.37|146.97|148.88|146.48|149.97|147.57|148.88|146.48|0
1692130200000|2023-08-15 20:10:00|148.76|146.36|149.12|146.72|149.24|146.84|148.28|145.88|0
1692130500000|2023-08-15 20:15:00|149.2|146.4|149.2|146.4|149.56|146.76|148.84|146.04|0
1692130800000|2023-08-15 20:20:00|148.96|146.16|148.96|146.16|149.2|146.4|148.84|146.04|0
1692131100000|2023-08-15 20:25:00|149.08|146.28|148.95|146.15|149.08|146.28|148.72|145.92|0
1692131400000|2023-08-15 20:30:00|149.07|146.27|149.19|146.39|149.19|146.39|148.95|146.15|0
1692131700000|2023-08-15 20:35:00|149.07|146.27|149.43|146.63|149.55|146.75|149.07|146.27|0
1692132000000|2023-08-15 20:40:00|149.55|146.75|149.31|146.51|149.55|146.75|149.31|146.51|0
1692132300000|2023-08-15 20:45:00|149.19|146.39|149.19|146.39|149.31|146.51|149.19|146.39|0
1692132600000|2023-08-15 20:50:00|149.31|146.51|149.3|146.5|149.31|146.51|149.3|146.5|0
1692132900000|2023-08-15 20:55:00|149.37|146.57|149.61|146.81|149.66|146.86|149.3|146.5|0
1692133200000|2023-08-15 21:00:00|149.56|146.76|149.45|146.65|149.56|146.76|149.38|146.58|0
1692133500000|2023-08-15 21:05:00|149.42|146.62|149.49|146.69|149.53|146.73|149.42|146.62|0
1692133800000|2023-08-15 21:10:00|149.43|146.63|149.48|146.68|149.52|146.72|149.43|146.63|0
1692134100000|2023-08-15 21:15:00|149.43|146.63|149.47|146.67|149.48|146.68|149.43|146.63|0
1692134400000|2023-08-15 21:20:00|149.38|146.58|149.43|146.63|149.45|146.65|149.38|146.58|0
1692134700000|2023-08-15 21:25:00|149.52|146.72|149.36|146.56|149.52|146.72|149.16|146.36|0
1692135000000|2023-08-15 21:30:00|149.34|146.54|149.21|146.41|149.34|146.54|149.04|146.24|0
1692135300000|2023-08-15 21:35:00|149|146.2|149.26|146.46|149.3|146.5|149|146.2|0
1692135600000|2023-08-15 21:40:00|149.28|146.48|149.3|146.5|149.31|146.51|149.12|146.32|0
1692135900000|2023-08-15 21:45:00|149.14|146.34|149.26|146.46|149.3|146.5|149.14|146.34|0
1692136200000|2023-08-15 21:50:00|149.28|146.48|149.27|146.47|149.28|146.48|149.26|146.46|0
1692136500000|2023-08-15 21:55:00|149.25|146.45|149.25|146.45|149.29|146.49|149.2|146.4|0
1692136800000|2023-08-15 22:00:00|149.34|146.54|149.27|146.47|149.34|146.54|148.68|145.88|0
1692137100000|2023-08-15 22:05:00|149.15|146.35|149.51|146.71|149.64|146.84|149.1|146.3|0
1692137400000|2023-08-15 22:10:00|149.39|146.59|148.31|145.51|149.39|146.59|148.31|145.51|0
1692137700000|2023-08-15 22:15:00|148.37|145.57|148.43|145.63|148.67|145.87|148.31|145.51|0
1692138000000|2023-08-15 22:20:00|148.31|145.51|148.79|145.99|148.91|146.11|148.31|145.51|0
1692138300000|2023-08-15 22:25:00|148.67|145.87|148.78|145.98|149.02|146.22|148.66|145.86|0
1692138600000|2023-08-15 22:30:00|148.66|145.86|149.08|146.28|149.14|146.34|148.54|145.74|0
1692138900000|2023-08-15 22:35:00|149.14|146.34|148.9|146.1|149.74|146.94|148.72|145.92|0
1692139200000|2023-08-15 22:40:00|148.84|146.04|149.14|146.34|149.14|146.34|148.78|145.98|0
1692139500000|2023-08-15 22:45:00|149.02|146.22|148.9|146.1|149.02|146.22|148.9|146.1|0
1692139800000|2023-08-15 22:50:00|148.89|146.09|148.89|146.09|149.13|146.33|148.89|146.09|0
1692140100000|2023-08-15 22:55:00|148.77|145.97|148.65|145.85|148.77|145.97|148.53|145.73|0
1692140400000|2023-08-15 23:00:00|148.53|145.73|148.41|145.61|148.77|145.97|148.41|145.61|0
1692140700000|2023-08-15 23:05:00|148.53|145.73|148.65|145.85|148.65|145.85|148.41|145.61|0
1692141000000|2023-08-15 23:10:00|148.53|145.73|148.52|145.72|148.65|145.85|148.41|145.61|0
1692141300000|2023-08-15 23:15:00|148.47|145.67|148.4|145.6|148.52|145.72|148.28|145.48|0
1692141600000|2023-08-15 23:20:00|148.47|145.67|148.04|145.24|148.52|145.72|148.04|145.24|0
1692141900000|2023-08-15 23:25:00|147.92|145.12|148.04|145.24|148.16|145.36|147.92|145.12|0
1692142200000|2023-08-15 23:30:00|147.92|145.12|147.8|145|147.92|145.12|147.68|144.88|0
1692142500000|2023-08-15 23:35:00|147.68|144.88|147.56|144.76|147.92|145.12|147.44|144.64|0
1692142800000|2023-08-15 23:40:00|147.44|144.64|148.03|145.23|148.03|145.23|147.44|144.64|0
1692143100000|2023-08-15 23:45:00|147.91|145.11|147.97|145.17|148.15|145.35|147.67|144.87|0
1692143400000|2023-08-15 23:50:00|147.91|145.11|148.15|145.35|148.39|145.59|147.91|145.11|0
1692143700000|2023-08-15 23:55:00|148.03|145.23|147.91|145.11|148.15|145.35|147.79|144.99|0
1692144000000|2023-08-16 00:00:00|148.03|145.23|148.26|145.46|148.75|145.95|147.79|144.99|0
1692144300000|2023-08-16 00:05:00|148.38|145.58|148.74|145.94|148.86|146.06|148.02|145.22|0
1692144600000|2023-08-16 00:10:00|148.62|145.82|148.26|145.46|149.22|146.42|148.26|145.46|0
1692144900000|2023-08-16 00:15:00|148.38|145.58|147.78|144.98|148.74|145.94|147.78|144.98|0
1692145200000|2023-08-16 00:20:00|147.9|145.1|148.5|145.7|148.5|145.7|147.78|144.98|0
1692145500000|2023-08-16 00:25:00|148.38|145.58|149.09|146.29|149.21|146.41|148.26|145.46|0
1692145800000|2023-08-16 00:30:00|148.97|146.17|149.45|146.65|149.45|146.65|148.37|145.57|0
1692146100000|2023-08-16 00:35:00|149.57|146.77|150.05|147.25|150.05|147.25|149.57|146.77|0
1692146400000|2023-08-16 00:40:00|150.78|147.98|150.96|148.16|152.24|149.44|150.78|147.98|0
1692146700000|2023-08-16 00:45:00|151.02|148.22|150.6|147.8|151.45|148.65|150.29|147.49|0
1692147000000|2023-08-16 00:50:00|150.72|147.92|150.72|147.92|150.84|148.04|150.36|147.56|0
1692147300000|2023-08-16 00:55:00|150.6|147.8|150.72|147.92|150.96|148.16|150.12|147.32|0
1692147600000|2023-08-16 01:00:00|150.54|147.74|150.47|147.67|150.84|148.04|150.11|147.31|0
1692147900000|2023-08-16 01:05:00|150.59|147.79|150.47|147.67|150.71|147.91|150.23|147.43|0
1692148200000|2023-08-16 01:10:00|150.35|147.55|151.07|148.27|151.43|148.63|149.99|147.19|0
1692148500000|2023-08-16 01:15:00|150.83|148.03|151.07|148.27|151.56|148.76|150.59|147.79|0
1692148800000|2023-08-16 01:20:00|150.95|148.15|150.59|147.79|150.95|148.15|149.99|147.19|0
1692149100000|2023-08-16 01:25:00|150.71|147.91|149.5|146.7|150.71|147.91|149.5|146.7|0
1692149400000|2023-08-16 01:30:00|149.38|146.58|149.5|146.7|150.22|147.42|148.9|146.1|0
1692149700000|2023-08-16 01:35:00|149.62|146.82|149.56|146.76|149.98|147.18|149.38|146.58|0
1692150000000|2023-08-16 01:40:00|149.5|146.7|149.62|146.82|150.22|147.42|149.14|146.34|0
1692150300000|2023-08-16 01:45:00|149.5|146.7|149.61|146.81|150.1|147.3|149.37|146.57|0
1692150600000|2023-08-16 01:50:00|149.73|146.93|148.06|145.26|149.85|147.05|148.06|145.26|0
1692150900000|2023-08-16 01:55:00|148.18|145.38|149.85|147.05|149.97|147.17|148.18|145.38|0
1692151200000|2023-08-16 02:00:00|149.73|146.93|150.57|147.77|150.81|148.01|149.49|146.69|0
1692151500000|2023-08-16 02:05:00|150.45|147.65|149.01|146.21|150.45|147.65|149.01|146.21|0
1692151800000|2023-08-16 02:10:00|148.89|146.09|148.77|145.97|149.37|146.57|148.77|145.97|0
1692152100000|2023-08-16 02:15:00|148.65|145.85|148.76|145.96|148.89|146.09|148.29|145.49|0
1692152400000|2023-08-16 02:20:00|148.83|146.03|148.88|146.08|149.24|146.44|148.76|145.96|0
1692152700000|2023-08-16 02:25:00|149|146.2|148.76|145.96|149.12|146.32|148.52|145.72|0
1692153000000|2023-08-16 02:30:00|148.88|146.08|149.24|146.44|149.36|146.56|148.64|145.84|0
1692153300000|2023-08-16 02:35:00|149.12|146.32|149.11|146.31|149.35|146.55|148.88|146.08|0
1692153600000|2023-08-16 02:40:00|149.18|146.38|149.35|146.55|149.59|146.79|148.99|146.19|0
1692153900000|2023-08-16 02:45:00|149.23|146.43|148.99|146.19|149.29|146.49|148.63|145.83|0
1692154200000|2023-08-16 02:50:00|148.87|146.07|148.75|145.95|149.47|146.67|148.75|145.95|0
1692154500000|2023-08-16 02:55:00|148.81|146.01|149.58|146.78|149.58|146.78|148.81|146.01|0
1692154800000|2023-08-16 03:00:00|149.11|146.31|148.98|146.18|149.46|146.66|148.74|145.94|0
1692155100000|2023-08-16 03:05:00|148.86|146.06|149.04|146.24|149.1|146.3|148.21|145.41|0
1692155400000|2023-08-16 03:10:00|148.98|146.18|148.26|145.46|148.98|146.18|148.03|145.23|0
1692155700000|2023-08-16 03:15:00|148.21|145.41|148.38|145.58|148.62|145.82|148.14|145.34|0
1692156000000|2023-08-16 03:20:00|148.5|145.7|148.32|145.52|148.74|145.94|148.26|145.46|0
1692156300000|2023-08-16 03:25:00|148.26|145.46|148.38|145.58|148.73|145.93|148.26|145.46|0
1692156600000|2023-08-16 03:30:00|148.26|145.46|148.37|145.57|148.61|145.81|148.14|145.34|0
1692156900000|2023-08-16 03:35:00|148.49|145.69|148.25|145.45|148.49|145.69|148.25|145.45|0
1692157200000|2023-08-16 03:40:00|148.37|145.57|148.49|145.69|148.85|146.05|148.25|145.45|0
1692157500000|2023-08-16 03:45:00|148.37|145.57|148.61|145.81|148.61|145.81|148.25|145.45|0
1692157800000|2023-08-16 03:50:00|148.73|145.93|148.84|146.04|148.96|146.16|148.49|145.69|0
1692158100000|2023-08-16 03:55:00|148.79|145.99|148.96|146.16|149.08|146.28|148.6|145.8|0
1692158400000|2023-08-16 04:00:00|148.9|146.1|148.84|146.04|149.08|146.28|148.72|145.92|0
1692158700000|2023-08-16 04:05:00|148.72|145.92|150.39|147.59|150.52|147.72|148.72|145.92|0
1692159000000|2023-08-16 04:10:00|150.27|147.47|149.79|146.99|150.27|147.47|149.55|146.75|0
1692159300000|2023-08-16 04:15:00|149.73|146.93|150.03|147.23|150.03|147.23|149.55|146.75|0
1692159600000|2023-08-16 04:20:00|149.97|147.17|150.03|147.23|150.15|147.35|149.79|146.99|0
1692159900000|2023-08-16 04:25:00|150.15|147.35|150.51|147.71|150.51|147.71|149.79|146.99|0
1692160200000|2023-08-16 04:30:00|150.39|147.59|150.26|147.46|150.75|147.95|150.14|147.34|0
1692160500000|2023-08-16 04:35:00|150.21|147.41|150.02|147.22|150.5|147.7|149.96|147.16|0
1692160800000|2023-08-16 04:40:00|150.14|147.34|150.02|147.22|150.14|147.34|149.9|147.1|0
1692161100000|2023-08-16 04:45:00|150.14|147.34|150.14|147.34|150.14|147.34|150.02|147.22|0
1692161400000|2023-08-16 04:50:00|150.08|147.28|149.72|146.92|150.14|147.34|149.65|146.85|0
1692161700000|2023-08-16 04:55:00|149.77|146.97|149.89|147.09|149.89|147.09|149.65|146.85|0
1692162000000|2023-08-16 05:00:00|150.01|147.21|149.65|146.85|150.01|147.21|149.29|146.49|0
1692162300000|2023-08-16 05:05:00|149.77|146.97|149.65|146.85|150.13|147.33|149.53|146.73|0
1692162600000|2023-08-16 05:10:00|149.77|146.97|149.77|146.97|149.89|147.09|149.41|146.61|0
1692162900000|2023-08-16 05:15:00|149.89|147.09|150.49|147.69|150.49|147.69|149.65|146.85|0
1692163200000|2023-08-16 05:20:00|150.36|147.56|150.24|147.44|150.85|148.05|150.12|147.32|0
1692163500000|2023-08-16 05:25:00|150.36|147.56|149.52|146.72|150.48|147.68|149.28|146.48|0
1692163800000|2023-08-16 05:30:00|149.64|146.84|149.64|146.84|149.64|146.84|149.16|146.36|0
1692164100000|2023-08-16 05:35:00|149.76|146.96|149.88|147.08|149.94|147.14|149.64|146.84|0
1692164400000|2023-08-16 05:40:00|150|147.2|149.99|147.19|150.11|147.31|149.7|146.9|0
1692164700000|2023-08-16 05:45:00|149.87|147.07|150.11|147.31|150.18|147.38|149.51|146.71|0
1692165000000|2023-08-16 05:50:00|150.23|147.43|150.35|147.55|150.83|148.03|150.17|147.37|0
1692165300000|2023-08-16 05:55:00|150.23|147.43|150.29|147.49|150.35|147.55|149.87|147.07|0
1692165600000|2023-08-16 06:00:00|150.35|147.55|151.55|148.75|151.67|148.87|149.99|147.19|0
1692165900000|2023-08-16 06:05:00|151.35|148.95|151.23|148.83|152.2|149.8|150.75|148.35|0
1692166200000|2023-08-16 06:10:00|151.17|148.77|150.86|148.46|151.23|148.83|150.26|147.86|0
1692166500000|2023-08-16 06:15:00|150.62|148.22|149.42|147.02|150.62|148.22|149.18|146.78|0
1692166800000|2023-08-16 06:20:00|149.3|146.9|149.42|147.02|149.9|147.5|149.06|146.66|0
1692167100000|2023-08-16 06:25:00|149.36|146.96|149.17|146.77|149.65|147.25|149.17|146.77|0
1692167400000|2023-08-16 06:30:00|149.12|146.72|148.51|146.11|150.18|147.78|148.39|145.99|0
1692167700000|2023-08-16 06:35:00|148.39|145.99|148.51|146.11|148.81|146.41|148.39|145.99|0
1692168000000|2023-08-16 06:40:00|148.63|146.23|149.35|146.95|149.47|147.07|148.39|145.99|0
1692168300000|2023-08-16 06:45:00|149.23|146.83|148.99|146.59|149.47|147.07|148.75|146.35|0
1692168600000|2023-08-16 06:50:00|148.87|146.47|148.86|146.46|148.98|146.58|148.62|146.22|0
1692168900000|2023-08-16 06:55:00|148.81|146.41|148.5|146.1|148.86|146.46|148.26|145.86|0
1692169200000|2023-08-16 07:00:00|148.62|146.22|147.25|144.85|148.74|146.34|147.19|144.79|0
1692169500000|2023-08-16 07:05:00|147.3|144.9|148.02|145.62|148.14|145.74|147.19|144.79|0
1692169800000|2023-08-16 07:10:00|148.26|145.86|148.73|146.33|148.98|146.58|147.78|145.38|0
1692170100000|2023-08-16 07:15:00|148.85|146.45|147.18|144.78|148.85|146.45|147.18|144.78|0
1692170400000|2023-08-16 07:20:00|147.06|144.66|147.06|144.66|147.42|145.02|146.82|144.42|0
1692170700000|2023-08-16 07:25:00|146.94|144.54|146.94|144.54|147.18|144.78|146.82|144.42|0
1692171000000|2023-08-16 07:30:00|146.88|144.48|145.87|143.47|147.29|144.89|145.75|143.35|0
1692171300000|2023-08-16 07:35:00|145.75|143.35|145.51|143.11|145.87|143.47|145.16|142.76|0
1692171600000|2023-08-16 07:40:00|145.39|142.99|145.15|142.75|145.63|143.23|144.8|142.4|0
1692171900000|2023-08-16 07:45:00|145.04|142.64|144.56|142.16|145.1|142.7|144.33|141.93|0
1692172200000|2023-08-16 07:50:00|144.62|142.22|145.27|142.87|145.5|143.1|144.62|142.22|0
1692172500000|2023-08-16 07:55:00|145.38|142.98|145.74|143.34|145.86|143.46|144.91|142.51|0
1692172800000|2023-08-16 08:00:00|145.62|143.22|144.56|142.16|145.62|143.22|144.56|142.16|0
1692173100000|2023-08-16 08:05:00|144.62|142.22|144.91|142.51|145.38|142.98|144.62|142.22|0
1692173400000|2023-08-16 08:10:00|144.79|142.39|144.67|142.27|145.26|142.86|144.43|142.03|0
1692173700000|2023-08-16 08:15:00|144.43|142.03|144.67|142.27|144.9|142.5|143.96|141.56|0
1692174000000|2023-08-16 08:20:00|144.73|142.33|143.96|141.56|144.73|142.33|143.73|141.33|0
1692174300000|2023-08-16 08:25:00|143.84|141.44|143.37|140.97|143.96|141.56|142.9|140.5|0
1692174600000|2023-08-16 08:30:00|143.32|140.92|143.49|141.09|143.49|141.09|142.67|140.27|0
1692174900000|2023-08-16 08:35:00|143.6|141.2|143.21|140.81|145.59|143.19|143.09|140.69|0
1692175200000|2023-08-16 08:40:00|143.33|140.93|143.21|140.81|143.56|141.16|142.51|140.11|0
1692175500000|2023-08-16 08:45:00|143.09|140.69|143.33|140.93|143.33|140.93|142.62|140.22|0
1692175800000|2023-08-16 08:50:00|143.21|140.81|142.74|140.34|143.56|141.16|142.68|140.28|0
1692176100000|2023-08-16 08:55:00|142.85|140.45|143.44|141.04|143.67|141.27|142.74|140.34|0
1692176400000|2023-08-16 09:00:00|143.32|140.92|143.32|140.92|143.67|141.27|143.08|140.68|0
1692176700000|2023-08-16 09:05:00|143.91|141.51|143.43|141.03|144.85|142.45|143.43|141.03|0
1692177000000|2023-08-16 09:10:00|143.55|141.15|144.44|142.04|144.49|142.09|143.43|141.03|0
1692177300000|2023-08-16 09:15:00|144.73|142.33|145.67|143.27|145.91|143.51|144.73|142.33|0
1692177600000|2023-08-16 09:20:00|145.79|143.39|146.62|144.22|147.34|144.94|145.44|143.04|0
1692177900000|2023-08-16 09:25:00|146.86|144.46|146.26|143.86|146.86|144.46|146.15|143.75|0
1692178200000|2023-08-16 09:30:00|146.15|143.75|145.91|143.51|146.15|143.75|145.61|143.21|0
1692178500000|2023-08-16 09:35:00|145.79|143.39|146.86|144.46|146.98|144.58|145.79|143.39|0
1692178800000|2023-08-16 09:40:00|146.98|144.58|148.41|146.01|148.53|146.13|146.86|144.46|0
1692179100000|2023-08-16 09:45:00|148.53|146.13|148.05|145.65|148.77|146.37|147.69|145.29|0
1692179400000|2023-08-16 09:50:00|148.17|145.77|147.93|145.53|148.77|146.37|147.93|145.53|0
1692179700000|2023-08-16 09:55:00|147.81|145.41|147.45|145.05|147.99|145.59|147.33|144.93|0
1692180000000|2023-08-16 10:00:00|147.33|144.93|147.56|145.16|148.17|145.77|147.21|144.81|0
1692180300000|2023-08-16 10:05:00|147.51|145.11|147.08|144.68|147.51|145.11|146.85|144.45|0
1692180600000|2023-08-16 10:10:00|147.2|144.8|148.28|145.88|148.52|146.12|147.08|144.68|0
1692180900000|2023-08-16 10:15:00|148.52|146.12|148.16|145.76|149|146.6|147.92|145.52|0
1692181200000|2023-08-16 10:20:00|148.04|145.64|147.56|145.16|148.4|146|147.44|145.04|0
1692181500000|2023-08-16 10:25:00|147.32|144.92|147.19|144.79|147.44|145.04|146.96|144.56|0
1692181800000|2023-08-16 10:30:00|146.96|144.56|146.83|144.43|147.79|145.39|146.71|144.31|0
1692182100000|2023-08-16 10:35:00|146.95|144.55|147.19|144.79|147.55|145.15|146.83|144.43|0
1692182400000|2023-08-16 10:40:00|147.31|144.91|147.67|145.27|148.57|146.17|147.31|144.91|0
1692182700000|2023-08-16 10:45:00|147.79|145.39|147.9|145.5|148.15|145.75|147.31|144.91|0
1692183000000|2023-08-16 10:50:00|148.02|145.62|147.61|145.21|148.75|146.35|147.42|145.02|0
1692183300000|2023-08-16 10:55:00|147.9|145.5|148.14|145.74|148.14|145.74|147.42|145.02|0
1692183600000|2023-08-16 11:00:00|148.2|145.8|148.5|146.1|148.86|146.46|147.78|145.38|0
1692183900000|2023-08-16 11:05:00|148.62|146.22|149.58|147.18|149.58|147.18|148.5|146.1|0
1692184200000|2023-08-16 11:10:00|149.7|147.3|150.19|147.79|150.92|148.52|149.58|147.18|0
1692184500000|2023-08-16 11:15:00|150.31|147.91|149.58|147.18|150.55|148.15|149.46|147.06|0
1692184800000|2023-08-16 11:20:00|149.7|147.3|149.34|146.94|149.94|147.54|149.09|146.69|0
1692185100000|2023-08-16 11:25:00|149.21|146.81|148.49|146.09|149.28|146.88|148.37|145.97|0
1692185400000|2023-08-16 11:30:00|148.37|145.97|147.53|145.13|148.85|146.45|147.53|145.13|0
1692185700000|2023-08-16 11:35:00|147.65|145.25|147.64|145.24|148.01|145.61|147.64|145.24|0
1692186000000|2023-08-16 11:40:00|147.76|145.36|148|145.6|148.18|145.78|147.04|144.64|0
1692186300000|2023-08-16 11:45:00|147.94|145.54|148.48|146.08|149.08|146.68|147.76|145.36|0
1692186600000|2023-08-16 11:50:00|148.6|146.2|148.72|146.32|148.72|146.32|148.24|145.84|0
1692186900000|2023-08-16 11:55:00|148.84|146.44|147.16|144.76|148.96|146.56|147.04|144.64|0
1692187200000|2023-08-16 12:00:00|147.04|144.64|146.68|144.28|147.16|144.76|146.44|144.04|0
1692187500000|2023-08-16 12:05:00|146.56|144.16|147.03|144.63|147.15|144.75|146.32|143.92|0
1692187800000|2023-08-16 12:10:00|146.91|144.51|147.87|145.47|148.05|145.65|146.79|144.39|0
1692188100000|2023-08-16 12:15:00|147.99|145.59|147.63|145.23|148.35|145.95|147.63|145.23|0
1692188400000|2023-08-16 12:20:00|147.75|145.35|149.67|147.27|149.79|147.39|147.63|145.23|0
1692188700000|2023-08-16 12:25:00|149.55|147.15|150.03|147.63|150.52|148.12|149.07|146.67|0
1692189000000|2023-08-16 12:30:00|149.91|147.51|148.58|146.18|150.64|148.24|148.34|145.94|0
1692189300000|2023-08-16 12:35:00|148.82|146.42|148.82|146.42|149.42|147.02|148.22|145.82|0
1692189600000|2023-08-16 12:40:00|148.76|146.36|149.66|147.26|149.97|147.57|148.76|146.36|0
1692189900000|2023-08-16 12:45:00|149.79|147.39|150.15|147.75|150.51|148.11|149.18|146.78|0
1692190200000|2023-08-16 12:50:00|150.27|147.87|151.73|149.33|151.85|149.45|149.66|147.26|0
1692190500000|2023-08-16 12:55:00|151.61|149.21|152.09|149.69|152.46|150.06|151.36|148.96|0
1692190800000|2023-08-16 13:00:00|152.21|149.81|151.72|149.32|152.46|150.06|151.48|149.08|0
1692191100000|2023-08-16 13:05:00|151.6|149.2|152.09|149.69|152.46|150.06|151.6|149.2|0
1692191400000|2023-08-16 13:10:00|152.21|149.81|151.27|148.87|152.74|150.34|150.56|148.16|0
1692191700000|2023-08-16 13:15:00|151.34|148.94|152.07|149.67|152.25|149.85|151.34|148.94|0
1692192000000|2023-08-16 13:20:00|152|149.6|151.76|149.36|152.37|149.97|151.39|148.99|0
1692192300000|2023-08-16 13:25:00|152|149.6|151.15|148.75|152.31|149.91|150.78|148.38|0
1692192600000|2023-08-16 13:30:00|150.9|148.5|149.02|146.62|150.9|148.5|148.41|146.01|0
1692192900000|2023-08-16 13:35:00|149.14|146.74|144.7|142.3|149.5|147.1|143.63|141.23|0
1692193200000|2023-08-16 13:40:00|144.46|142.06|144.22|141.82|144.81|142.41|143.04|140.64|0
1692193500000|2023-08-16 13:45:00|144.1|141.7|142.09|139.69|144.69|142.29|141.63|139.23|0
1692193800000|2023-08-16 13:50:00|141.98|139.58|144.57|142.17|144.69|142.29|141.98|139.58|0
1692194100000|2023-08-16 13:55:00|144.81|142.41|145.5|143.1|145.98|143.58|144.43|142.03|0
1692194400000|2023-08-16 14:00:00|145.62|143.22|147.53|145.13|148.13|145.73|145.62|143.22|0
1692194700000|2023-08-16 14:05:00|147.29|144.89|145.26|142.86|147.41|145.01|144.55|142.15|0
1692195000000|2023-08-16 14:10:00|145.38|142.98|145.37|142.97|145.49|143.09|142.9|140.5|0
1692195300000|2023-08-16 14:15:00|145.49|143.09|142.5|140.1|145.61|143.21|142.27|139.87|0
1692195600000|2023-08-16 14:20:00|142.62|140.22|144.27|141.87|144.27|141.87|141.68|139.28|0
1692195900000|2023-08-16 14:25:00|144.04|141.64|145.1|142.7|145.34|142.94|143.92|141.52|0
1692196200000|2023-08-16 14:30:00|145.22|142.82|145.34|142.94|146.06|143.66|144.15|141.75|0
1692196500000|2023-08-16 14:35:00|145.22|142.82|145.1|142.7|146.66|144.26|144.86|142.46|0
1692196800000|2023-08-16 14:40:00|144.98|142.58|143.32|140.92|145.34|142.94|142.97|140.57|0
1692197100000|2023-08-16 14:45:00|143.44|141.04|146.17|143.77|146.29|143.89|143.44|141.04|0
1692197400000|2023-08-16 14:50:00|145.93|143.53|143.55|141.15|145.93|143.53|143.43|141.03|0
1692197700000|2023-08-16 14:55:00|143.67|141.27|142.49|140.09|144.26|141.86|142.25|139.85|0
1692198000000|2023-08-16 15:00:00|142.37|139.97|142.37|139.97|143.43|141.03|142.25|139.85|0
1692198300000|2023-08-16 15:05:00|142.25|139.85|143.19|140.79|143.66|141.26|141.78|139.38|0
1692198600000|2023-08-16 15:10:00|143.31|140.91|144.37|141.97|144.97|142.57|143.19|140.79|0
1692198900000|2023-08-16 15:15:00|144.25|141.85|144.37|141.97|145.2|142.8|143.78|141.38|0
1692199200000|2023-08-16 15:20:00|144.25|141.85|143.42|141.02|145.08|142.68|143.42|141.02|0
1692199500000|2023-08-16 15:25:00|143.54|141.14|144.72|142.32|145.44|143.04|143.54|141.14|0
1692199800000|2023-08-16 15:30:00|144.48|142.08|144.96|142.56|145.79|143.39|144.48|142.08|0
1692200100000|2023-08-16 15:35:00|145.08|142.68|145.91|143.51|146.03|143.63|144.13|141.73|0
1692200400000|2023-08-16 15:40:00|146.03|143.63|146.63|144.23|146.87|144.47|144.95|142.55|0
1692200700000|2023-08-16 15:45:00|146.75|144.35|148.07|145.67|148.43|146.03|146.03|143.63|0
1692201000000|2023-08-16 15:50:00|148.13|145.73|147.83|145.43|149.4|147|147.46|145.06|0
1692201300000|2023-08-16 15:55:00|147.95|145.55|149.4|147|150.5|148.1|147.83|145.43|0
1692201600000|2023-08-16 16:00:00|149.76|147.36|149.27|146.87|149.89|147.49|147.94|145.54|0
1692201900000|2023-08-16 16:05:00|149.15|146.75|150.12|147.72|150.37|147.97|148.79|146.39|0
1692202200000|2023-08-16 16:10:00|150.25|147.85|153.85|151.45|153.85|151.45|149.73|147.33|0
1692202500000|2023-08-16 16:15:00|153.72|151.32|154.18|151.78|154.43|152.03|152.83|150.43|0
1692202800000|2023-08-16 16:20:00|154.06|151.66|153.93|151.53|155.05|152.65|153.69|151.29|0
1692203100000|2023-08-16 16:25:00|153.81|151.41|154.55|152.15|155.04|152.64|153.69|151.29|0
1692203400000|2023-08-16 16:30:00|154.42|152.02|153.44|151.04|154.92|152.52|153.07|150.67|0
1692203700000|2023-08-16 16:35:00|153.32|150.92|152.33|149.93|153.56|151.16|151.97|149.57|0
1692204000000|2023-08-16 16:40:00|152.46|150.06|152.33|149.93|152.58|150.18|151.6|149.2|0
1692204300000|2023-08-16 16:45:00|152.58|150.18|153.04|150.64|153.16|150.76|151.94|149.54|0
1692204600000|2023-08-16 16:50:00|152.92|150.52|153.59|151.19|153.59|151.19|152.67|150.27|0
1692204900000|2023-08-16 16:55:00|153.65|151.25|154.27|151.87|154.39|151.99|152.91|150.51|0
1692205200000|2023-08-16 17:00:00|154.14|151.74|153.77|151.37|154.14|151.74|152.91|150.51|0
1692205500000|2023-08-16 17:05:00|153.89|151.49|157.16|154.76|157.54|155.14|153.28|150.88|0
1692205800000|2023-08-16 17:10:00|157.04|154.64|157.55|155.15|158.68|156.28|157.04|154.64|0
1692206100000|2023-08-16 17:15:00|157.43|155.03|157.8|155.4|158.05|155.65|156.55|154.15|0
1692206400000|2023-08-16 17:20:00|157.67|155.27|156.42|154.02|157.92|155.52|156.18|153.78|0
1692206700000|2023-08-16 17:25:00|156.67|154.27|157.04|154.64|157.42|155.02|156.05|153.65|0
1692207000000|2023-08-16 17:30:00|157.17|154.77|156.92|154.52|158.17|155.77|156.54|154.14|0
1692207300000|2023-08-16 17:35:00|156.79|154.39|155.8|153.4|157.17|154.77|155.55|153.15|0
1692207600000|2023-08-16 17:40:00|155.92|153.52|153.82|151.42|155.92|153.52|153.08|150.68|0
1692207900000|2023-08-16 17:45:00|153.7|151.3|151.18|148.78|153.7|151.3|150.64|148.24|0
1692208200000|2023-08-16 17:50:00|151.06|148.66|151.42|149.02|151.91|149.51|150.33|147.93|0
1692208500000|2023-08-16 17:55:00|151.3|148.9|151.73|149.33|151.78|149.38|150.69|148.29|0
1692208800000|2023-08-16 18:00:00|151.85|149.45|155.98|153.58|156.97|154.57|151.85|149.45|0
1692209100000|2023-08-16 18:05:00|155.85|153.45|154.38|151.98|156.22|153.82|154.26|151.86|0
1692209400000|2023-08-16 18:10:00|154.51|152.11|156|153.6|158.13|155.73|154.51|152.11|0
1692209700000|2023-08-16 18:15:00|156.37|153.97|152.16|149.76|156.5|154.1|151.91|149.51|0
1692210000000|2023-08-16 18:20:00|151.79|149.39|149.53|147.13|152.28|149.88|148.87|146.47|0
1692210300000|2023-08-16 18:25:00|149.41|147.01|149.41|147.01|151.6|149.2|148.44|146.04|0
1692210600000|2023-08-16 18:30:00|149.53|147.13|148.8|146.4|149.53|147.13|147.48|145.08|0
1692210900000|2023-08-16 18:35:00|148.68|146.28|149.65|147.25|150.01|147.61|148.08|145.68|0
1692211200000|2023-08-16 18:40:00|149.77|147.37|151.23|148.83|152.82|150.42|149.28|146.88|0
1692211500000|2023-08-16 18:45:00|151.11|148.71|153.58|151.18|153.83|151.43|150.27|147.87|0
1692211800000|2023-08-16 18:50:00|153.7|151.3|154.07|151.67|155.44|153.04|153.09|150.69|0
1692212100000|2023-08-16 18:55:00|154.32|151.92|153.58|151.18|154.82|152.42|152.96|150.56|0
1692212400000|2023-08-16 19:00:00|153.82|151.42|154.81|152.41|156.06|153.66|153.82|151.42|0
1692212700000|2023-08-16 19:05:00|155.19|152.79|156.81|154.41|157.56|155.16|155.19|152.79|0
1692213000000|2023-08-16 19:10:00|157.06|154.66|161.36|158.96|162|159.6|156.18|153.78|0
1692213300000|2023-08-16 19:15:00|161.48|159.08|162.35|159.95|163.66|161.26|159.92|157.52|0
1692213600000|2023-08-16 19:20:00|162.48|160.08|162.99|160.59|163.51|161.11|160.56|158.16|0
1692213900000|2023-08-16 19:25:00|163.12|160.72|162.22|159.82|163.51|161.11|161.84|159.44|0
1692214200000|2023-08-16 19:30:00|162.48|160.08|160.3|157.9|163.5|161.1|159.8|157.4|0
1692214500000|2023-08-16 19:35:00|160.18|157.78|161.58|159.18|162.22|159.82|159.42|157.02|0
1692214800000|2023-08-16 19:40:00|161.7|159.3|160.94|158.54|162.98|160.58|160.68|158.28|0
1692215100000|2023-08-16 19:45:00|161.19|158.79|160.93|158.53|161.7|159.3|160.43|158.03|0
1692215400000|2023-08-16 19:50:00|161.06|158.66|163.34|160.94|163.86|161.46|161.06|158.66|0
1692215700000|2023-08-16 19:55:00|163.47|161.07|164.76|162.36|165.53|163.13|162.06|159.66|0
1692216000000|2023-08-16 20:00:00|165.15|162.75|164.24|161.84|166.18|163.78|164.24|161.84|0
1692216300000|2023-08-16 20:05:00|164.11|161.71|163.59|161.19|164.63|162.23|163.47|161.07|0
1692216600000|2023-08-16 20:10:00|163.72|161.32|164.11|161.71|164.37|161.97|163.47|161.07|0
1692216900000|2023-08-16 20:15:00|164.56|161.76|165.21|162.41|165.21|162.41|164.43|161.63|0
1692217200000|2023-08-16 20:20:00|165.34|162.54|165.85|163.05|165.98|163.18|165.08|162.28|0
1692217500000|2023-08-16 20:25:00|165.98|163.18|165.98|163.18|166.24|163.44|165.72|162.92|0
1692217800000|2023-08-16 20:30:00|166.11|163.31|165.59|162.79|166.11|163.31|165.59|162.79|0
1692218100000|2023-08-16 20:35:00|165.72|162.92|165.33|162.53|165.72|162.92|165.2|162.4|0
1692218400000|2023-08-16 20:40:00|165.46|162.66|165.46|162.66|165.85|163.05|165.07|162.27|0
1692218700000|2023-08-16 20:45:00|165.33|162.53|165.58|162.78|165.58|162.78|165.2|162.4|0
1692219000000|2023-08-16 20:50:00|165.45|162.65|165.32|162.52|165.58|162.78|165.19|162.39|0
1692219300000|2023-08-16 20:55:00|165.19|162.39|165.26|162.46|165.58|162.78|165.13|162.33|0
1692219600000|2023-08-16 21:00:00|165.3|162.5|165.36|162.56|165.36|162.56|165.21|162.41|0
1692219900000|2023-08-16 21:05:00|165.34|162.54|165.24|162.44|165.36|162.56|165.21|162.41|0
1692220200000|2023-08-16 21:10:00|165.26|162.46|165.24|162.44|165.26|162.46|165.21|162.41|0
1692220500000|2023-08-16 21:15:00|165.2|162.4|165.2|162.4|165.26|162.46|165.05|162.25|0
1692220800000|2023-08-16 21:20:00|165.22|162.42|165.24|162.44|165.24|162.44|165.2|162.4|0
1692221100000|2023-08-16 21:25:00|165.26|162.46|165.22|162.42|165.26|162.46|165.2|162.4|0
1692221400000|2023-08-16 21:30:00|165.29|162.49|165.35|162.55|165.37|162.57|165.29|162.49|0
1692221700000|2023-08-16 21:35:00|165.39|162.59|165.54|162.74|165.54|162.74|165.35|162.55|0
1692222000000|2023-08-16 21:40:00|165.57|162.77|165.38|162.58|165.57|162.77|165.38|162.58|0
1692222300000|2023-08-16 21:45:00|165.48|162.68|165.51|162.71|165.53|162.73|165.48|162.68|0
1692222600000|2023-08-16 21:50:00|165.5|162.7|165.46|162.66|165.5|162.7|165.44|162.64|0
1692222900000|2023-08-16 21:55:00|165.44|162.64|165.44|162.64|165.46|162.66|165.36|162.56|0
1692223200000|2023-08-16 22:00:00|164.84|162.04|163.87|161.07|164.84|162.04|163.75|160.95|0
1692223500000|2023-08-16 22:05:00|163.81|161.01|164|161.2|164.33|161.53|163.49|160.69|0
1692223800000|2023-08-16 22:10:00|163.87|161.07|163.87|161.07|163.87|161.07|163.49|160.69|0
1692224100000|2023-08-16 22:15:00|163.74|160.94|163.74|160.94|163.87|161.07|163.61|160.81|0
1692224400000|2023-08-16 22:20:00|163.87|161.07|163.61|160.81|164|161.2|163.61|160.81|0
1692224700000|2023-08-16 22:25:00|163.74|160.94|163.35|160.55|163.74|160.94|163.35|160.55|0
1692225000000|2023-08-16 22:30:00|163.22|160.42|163.67|160.87|163.67|160.87|163.09|160.29|0
1692225300000|2023-08-16 22:35:00|163.6|160.8|164.12|161.32|164.12|161.32|163.6|160.8|0
1692225600000|2023-08-16 22:40:00|163.99|161.19|163.99|161.19|164.31|161.51|163.99|161.19|0
1692225900000|2023-08-16 22:45:00|164.11|161.31|163.98|161.18|164.11|161.31|163.85|161.05|0
1692226200000|2023-08-16 22:50:00|163.85|161.05|163.98|161.18|163.98|161.18|163.85|161.05|0
1692226500000|2023-08-16 22:55:00|164.11|161.31|164.75|161.95|164.75|161.95|164.11|161.31|0
1692226800000|2023-08-16 23:00:00|164.62|161.82|164.75|161.95|165.4|162.6|164.62|161.82|0
1692227100000|2023-08-16 23:05:00|164.62|161.82|164.49|161.69|164.95|162.15|164.49|161.69|0
1692227400000|2023-08-16 23:10:00|164.43|161.63|164.62|161.82|164.75|161.95|164.43|161.63|0
1692227700000|2023-08-16 23:15:00|164.49|161.69|164.36|161.56|164.55|161.75|164.36|161.56|0
1692228000000|2023-08-16 23:20:00|164.49|161.69|164.74|161.94|164.74|161.94|164.48|161.68|0
1692228300000|2023-08-16 23:25:00|164.61|161.81|164.74|161.94|164.87|162.07|164.61|161.81|0
1692228600000|2023-08-16 23:30:00|164.48|161.68|165|162.2|165.25|162.45|164.35|161.55|0
1692228900000|2023-08-16 23:35:00|165.12|162.32|165.64|162.84|165.77|162.97|164.74|161.94|0
1692229200000|2023-08-16 23:40:00|165.77|162.97|166.03|163.23|166.03|163.23|165.51|162.71|0
1692229500000|2023-08-16 23:45:00|165.9|163.1|165.51|162.71|165.9|163.1|165.51|162.71|0
1692229800000|2023-08-16 23:50:00|165.64|162.84|165.5|162.7|165.89|163.09|165.38|162.58|0
1692230100000|2023-08-16 23:55:00|165.63|162.83|165.63|162.83|165.89|163.09|165.5|162.7|0
1692230400000|2023-08-17 00:00:00|165.89|163.09|166.93|164.13|167.32|164.52|165.76|162.96|0
1692230700000|2023-08-17 00:05:00|166.8|164|166.54|163.74|166.8|164|166.02|163.22|0
1692231000000|2023-08-17 00:10:00|166.41|163.61|166.66|163.86|167.32|164.52|166.28|163.48|0
1692231300000|2023-08-17 00:15:00|166.73|163.93|168.56|165.76|168.88|166.08|166.73|163.93|0
1692231600000|2023-08-17 00:20:00|168.75|165.95|167.31|164.51|168.75|165.95|167.31|164.51|0
1692231900000|2023-08-17 00:25:00|167.18|164.38|167.83|165.03|167.83|165.03|166.79|163.99|0
1692232200000|2023-08-17 00:30:00|167.77|164.97|167.83|165.03|168.22|165.42|167.7|164.9|0
1692232500000|2023-08-17 00:35:00|167.96|165.16|168.61|165.81|168.74|165.94|167.7|164.9|0
1692232800000|2023-08-17 00:40:00|168.74|165.94|169.39|166.59|169.65|166.85|168.22|165.42|0
1692233100000|2023-08-17 00:45:00|169.52|166.72|169.25|166.45|170.3|167.5|169.12|166.32|0
1692233400000|2023-08-17 00:50:00|169.38|166.58|169.38|166.58|169.51|166.71|168.86|166.06|0
1692233700000|2023-08-17 00:55:00|169.25|166.45|169.25|166.45|169.51|166.71|168.99|166.19|0
1692234000000|2023-08-17 01:00:00|169.12|166.32|169.51|166.71|169.51|166.71|168.86|166.06|0
1692234300000|2023-08-17 01:05:00|169.64|166.84|169.24|166.44|169.77|166.97|169.24|166.44|0
1692234600000|2023-08-17 01:10:00|169.38|166.58|169.9|167.1|170.42|167.62|169.38|166.58|0
1692234900000|2023-08-17 01:15:00|170.03|167.23|170.03|167.23|170.29|167.49|169.37|166.57|0
1692235200000|2023-08-17 01:20:00|169.89|167.09|170.02|167.22|171.73|168.93|169.24|166.44|0
1692235500000|2023-08-17 01:25:00|170.15|167.35|170.41|167.61|171.07|168.27|169.89|167.09|0
1692235800000|2023-08-17 01:30:00|170.28|167.48|170.67|167.87|171.07|168.27|170.02|167.22|0
1692236100000|2023-08-17 01:35:00|170.81|168.01|168.97|166.17|171.07|168.27|168.97|166.17|0
1692236400000|2023-08-17 01:40:00|168.91|166.11|169.23|166.43|169.36|166.56|168.32|165.52|0
1692236700000|2023-08-17 01:45:00|169.1|166.3|169.1|166.3|169.1|166.3|168.45|165.65|0
1692237000000|2023-08-17 01:50:00|169.17|166.37|169.62|166.82|170.01|167.21|169.03|166.23|0
1692237300000|2023-08-17 01:55:00|169.75|166.95|168.05|165.25|169.75|166.95|168.05|165.25|0
1692237600000|2023-08-17 02:00:00|167.99|165.19|167.6|164.8|168.18|165.38|167.4|164.6|0
1692237900000|2023-08-17 02:05:00|167.66|164.86|168.63|165.83|168.7|165.9|167.66|164.86|0
1692238200000|2023-08-17 02:10:00|168.7|165.9|168.37|165.57|168.7|165.9|167.92|165.12|0
1692238500000|2023-08-17 02:15:00|168.3|165.5|167.78|164.98|168.96|166.16|167.78|164.98|0
1692238800000|2023-08-17 02:20:00|167.65|164.85|167.78|164.98|167.78|164.98|167.39|164.59|0
1692239100000|2023-08-17 02:25:00|167.65|164.85|167.65|164.85|168.17|165.37|167.52|164.72|0
1692239400000|2023-08-17 02:30:00|167.52|164.72|167.13|164.33|167.78|164.98|167.13|164.33|0
1692239700000|2023-08-17 02:35:00|167|164.2|166.35|163.55|167.39|164.59|166.35|163.55|0
1692240000000|2023-08-17 02:40:00|166.22|163.42|167.25|164.45|167.38|164.58|166.22|163.42|0
1692240300000|2023-08-17 02:45:00|167.12|164.32|167.51|164.71|167.64|164.84|166.87|164.07|0
1692240600000|2023-08-17 02:50:00|167.64|164.84|167.64|164.84|168.03|165.23|167.51|164.71|0
1692240900000|2023-08-17 02:55:00|167.77|164.97|166.99|164.19|168.03|165.23|166.86|164.06|0
1692241200000|2023-08-17 03:00:00|167.12|164.32|166.73|163.93|167.38|164.58|166.6|163.8|0
1692241500000|2023-08-17 03:05:00|166.79|163.99|166.98|164.18|167.12|164.32|165.95|163.15|0
1692241800000|2023-08-17 03:10:00|166.85|164.05|166.46|163.66|167.11|164.31|166.21|163.41|0
1692242100000|2023-08-17 03:15:00|166.53|163.73|166.59|163.79|166.85|164.05|166.21|163.41|0
1692242400000|2023-08-17 03:20:00|166.53|163.73|166.07|163.27|166.59|163.79|166.07|163.27|0
1692242700000|2023-08-17 03:25:00|166.2|163.4|165.94|163.14|166.98|164.18|165.68|162.88|0
1692243000000|2023-08-17 03:30:00|165.81|163.01|165.42|162.62|165.81|163.01|165.17|162.37|0
1692243300000|2023-08-17 03:35:00|165.36|162.56|165.17|162.37|165.42|162.62|165.17|162.37|0
1692243600000|2023-08-17 03:40:00|165.29|162.49|165.16|162.36|165.42|162.62|165.03|162.23|0
1692243900000|2023-08-17 03:45:00|165.29|162.49|165.16|162.36|165.42|162.62|165.03|162.23|0
1692244200000|2023-08-17 03:50:00|165.1|162.3|165.67|162.87|165.93|163.13|165.1|162.3|0
1692244500000|2023-08-17 03:55:00|165.8|163|164.77|161.97|165.8|163|164.77|161.97|0
1692244800000|2023-08-17 04:00:00|164.64|161.84|165.28|162.48|165.41|162.61|164.64|161.84|0
1692245100000|2023-08-17 04:05:00|165.22|162.42|164.77|161.97|165.22|162.42|164.38|161.58|0
1692245400000|2023-08-17 04:10:00|164.9|162.1|164.89|162.09|164.9|162.1|164.77|161.97|0
1692245700000|2023-08-17 04:15:00|164.83|162.03|164.51|161.71|164.83|162.03|164.38|161.58|0
1692246000000|2023-08-17 04:20:00|164.38|161.58|164.5|161.7|164.63|161.83|164.25|161.45|0
1692246300000|2023-08-17 04:25:00|164.63|161.83|164.63|161.83|164.89|162.09|164.5|161.7|0
1692246600000|2023-08-17 04:30:00|164.5|161.7|164.76|161.96|164.89|162.09|164.37|161.57|0
1692246900000|2023-08-17 04:35:00|164.88|162.08|164.88|162.08|164.88|162.08|164.63|161.83|0
1692247200000|2023-08-17 04:40:00|164.75|161.95|164.75|161.95|164.88|162.08|164.75|161.95|0
1692247500000|2023-08-17 04:45:00|164.88|162.08|164.75|161.95|164.88|162.08|164.75|161.95|0
1692247800000|2023-08-17 04:50:00|164.82|162.02|164.75|161.95|164.88|162.08|164.62|161.82|0
1692248100000|2023-08-17 04:55:00|164.88|162.08|165.39|162.59|165.39|162.59|164.75|161.95|0
1692248400000|2023-08-17 05:00:00|165.26|162.46|165.62|162.82|165.77|162.97|165.11|162.31|0
1692248700000|2023-08-17 05:05:00|165.75|162.95|165.62|162.82|165.88|163.08|165.36|162.56|0
1692249000000|2023-08-17 05:10:00|165.49|162.69|165.23|162.43|165.75|162.95|165.1|162.3|0
1692249300000|2023-08-17 05:15:00|165.36|162.56|166.26|163.46|166.39|163.59|165.36|162.56|0
1692249600000|2023-08-17 05:20:00|166.13|163.33|166.26|163.46|166.26|163.46|165.74|162.94|0
1692249900000|2023-08-17 05:25:00|166.13|163.33|166.64|163.84|166.9|164.1|165.87|163.07|0
1692250200000|2023-08-17 05:30:00|166.77|163.97|167.68|164.88|167.68|164.88|166.39|163.59|0
1692250500000|2023-08-17 05:35:00|167.55|164.75|168.07|165.27|168.46|165.66|167.29|164.49|0
1692250800000|2023-08-17 05:40:00|167.94|165.14|167.81|165.01|168.2|165.4|167.55|164.75|0
1692251100000|2023-08-17 05:45:00|167.68|164.88|169.05|166.25|169.05|166.25|167.42|164.62|0
1692251400000|2023-08-17 05:50:00|168.98|166.18|167.67|164.87|169.24|166.44|167.54|164.74|0
1692251700000|2023-08-17 05:55:00|167.8|165|167.22|164.42|167.8|165|167.1|164.3|0
1692252000000|2023-08-17 06:00:00|167.1|164.3|166.83|164.03|167.48|164.68|166.7|163.9|0
1692252300000|2023-08-17 06:05:00|166.63|164.23|165.66|163.26|166.89|164.49|165.66|163.26|0
1692252600000|2023-08-17 06:10:00|165.6|163.2|166.24|163.84|166.24|163.84|165.6|163.2|0
1692252900000|2023-08-17 06:15:00|166.37|163.97|165.34|162.94|167.02|164.62|165.21|162.81|0
1692253200000|2023-08-17 06:20:00|165.4|163|164.76|162.36|165.66|163.26|164.69|162.29|0
1692253500000|2023-08-17 06:25:00|164.69|162.29|164.05|161.65|164.95|162.55|163.92|161.52|0
1692253800000|2023-08-17 06:30:00|164.3|161.9|163.79|161.39|164.3|161.9|163.79|161.39|0
1692254100000|2023-08-17 06:35:00|163.85|161.45|163.15|160.75|163.85|161.45|163.02|160.62|0
1692254400000|2023-08-17 06:40:00|163.02|160.62|163.02|160.62|163.66|161.26|162.96|160.56|0
1692254700000|2023-08-17 06:45:00|162.89|160.49|163.53|161.13|164.04|161.64|162.89|160.49|0
1692255000000|2023-08-17 06:50:00|163.59|161.19|163.27|160.87|164.04|161.64|162.89|160.49|0
1692255300000|2023-08-17 06:55:00|163.33|160.93|163.01|160.61|163.4|161|162.5|160.1|0
1692255600000|2023-08-17 07:00:00|162.76|160.36|161.74|159.34|162.88|160.48|161.61|159.21|0
1692255900000|2023-08-17 07:05:00|161.86|159.46|162.24|159.84|162.75|160.35|161.61|159.21|0
1692256200000|2023-08-17 07:10:00|162.37|159.97|162.88|160.48|163.39|160.99|162.11|159.71|0
1692256500000|2023-08-17 07:15:00|163|160.6|162.87|160.47|163.39|160.99|162.49|160.09|0
1692256800000|2023-08-17 07:20:00|163|160.6|163.64|161.24|164.48|162.08|162.87|160.47|0
1692257100000|2023-08-17 07:25:00|163.89|161.49|164.15|161.75|164.53|162.13|163.51|161.11|0
1692257400000|2023-08-17 07:30:00|164.28|161.88|163.51|161.11|164.66|162.26|163|160.6|0
1692257700000|2023-08-17 07:35:00|163.38|160.98|162.74|160.34|164.02|161.62|162.48|160.08|0
1692258000000|2023-08-17 07:40:00|162.61|160.21|164.66|162.26|164.91|162.51|162.61|160.21|0
1692258300000|2023-08-17 07:45:00|164.78|162.38|164.91|162.51|165.17|162.77|164.4|162|0
1692258600000|2023-08-17 07:50:00|165.04|162.64|166.07|163.67|166.07|163.67|164.91|162.51|0
1692258900000|2023-08-17 07:55:00|166.2|163.8|163.75|161.35|166.2|163.8|163.37|160.97|0
1692259200000|2023-08-17 08:00:00|163.88|161.48|163.11|160.71|164.39|161.99|162.86|160.46|0
1692259500000|2023-08-17 08:05:00|163.24|160.84|163.62|161.22|163.62|161.22|162.22|159.82|0
1692259800000|2023-08-17 08:10:00|163.24|160.84|162.47|160.07|163.36|160.96|162.34|159.94|0
1692260100000|2023-08-17 08:15:00|162.41|160.01|162.21|159.81|163.1|160.7|162.08|159.68|0
1692260400000|2023-08-17 08:20:00|162.08|159.68|162.72|160.32|162.97|160.57|161.7|159.3|0
1692260700000|2023-08-17 08:25:00|162.97|160.57|162.59|160.19|163.23|160.83|162.08|159.68|0
1692261000000|2023-08-17 08:30:00|162.72|160.32|161.82|159.42|162.72|160.32|161.82|159.42|0
1692261300000|2023-08-17 08:35:00|161.7|159.3|161.44|159.04|161.7|159.3|161.19|158.79|0
1692261600000|2023-08-17 08:40:00|161.31|158.91|161.06|158.66|161.44|159.04|160.81|158.41|0
1692261900000|2023-08-17 08:45:00|161.31|158.91|161.44|159.04|161.95|159.55|161.18|158.78|0
1692262200000|2023-08-17 08:50:00|161.69|159.29|163.09|160.69|163.22|160.82|161.31|158.91|0
1692262500000|2023-08-17 08:55:00|162.83|160.43|163.09|160.69|163.6|161.2|162.71|160.31|0
1692262800000|2023-08-17 09:00:00|163.03|160.63|162.32|159.92|163.21|160.81|162.32|159.92|0
1692263100000|2023-08-17 09:05:00|162.45|160.05|163.08|160.68|163.59|161.19|162.45|160.05|0
1692263400000|2023-08-17 09:10:00|162.95|160.55|162.82|160.42|162.95|160.55|162.06|159.66|0
1692263700000|2023-08-17 09:15:00|162.7|160.3|162.57|160.17|162.82|160.42|161.74|159.34|0
1692264000000|2023-08-17 09:20:00|162.31|159.91|162.18|159.78|162.31|159.91|161.68|159.28|0
1692264300000|2023-08-17 09:25:00|162.25|159.85|162.95|160.55|163.59|161.19|161.8|159.4|0
1692264600000|2023-08-17 09:30:00|163.07|160.67|163.97|161.57|164.1|161.7|162.69|160.29|0
1692264900000|2023-08-17 09:35:00|163.84|161.44|162.43|160.03|163.97|161.57|162.43|160.03|0
1692265200000|2023-08-17 09:40:00|162.3|159.9|162.56|160.16|163.2|160.8|162.3|159.9|0
1692265500000|2023-08-17 09:45:00|162.68|160.28|161.79|159.39|162.94|160.54|161.16|158.76|0
1692265800000|2023-08-17 09:50:00|161.66|159.26|161.15|158.75|161.66|159.26|161.03|158.63|0
1692266100000|2023-08-17 09:55:00|161.03|158.63|161.15|158.75|161.53|159.13|160.9|158.5|0
1692266400000|2023-08-17 10:00:00|161.03|158.63|160.77|158.37|161.28|158.88|160.39|157.99|0
1692266700000|2023-08-17 10:05:00|160.71|158.31|160.77|158.37|161.02|158.62|160.52|158.12|0
1692267000000|2023-08-17 10:10:00|160.9|158.5|161.09|158.69|161.09|158.69|160.26|157.86|0
1692267300000|2023-08-17 10:15:00|161.02|158.62|160.26|157.86|161.02|158.62|160.26|157.86|0
1692267600000|2023-08-17 10:20:00|160.39|157.99|160.76|158.36|161.14|158.74|160.39|157.99|0
1692267900000|2023-08-17 10:25:00|160.64|158.24|161.14|158.74|161.59|159.19|160.13|157.73|0
1692268200000|2023-08-17 10:30:00|161.01|158.61|161.65|159.25|162.15|159.75|160.89|158.49|0
1692268500000|2023-08-17 10:35:00|161.77|159.37|162.02|159.62|162.03|159.63|161.39|158.99|0
1692268800000|2023-08-17 10:40:00|161.9|159.5|161.89|159.49|162.15|159.75|161.51|159.11|0
1692269100000|2023-08-17 10:45:00|162.02|159.62|163.17|160.77|163.17|160.77|161.64|159.24|0
1692269400000|2023-08-17 10:50:00|163.04|160.64|162.15|159.75|163.17|160.77|161.89|159.49|0
1692269700000|2023-08-17 10:55:00|162.14|159.74|162.02|159.62|162.27|159.87|161.76|159.36|0
1692270000000|2023-08-17 11:00:00|162.14|159.74|161.12|158.72|162.78|160.38|161.12|158.72|0
1692270300000|2023-08-17 11:05:00|161|158.6|160.49|158.09|161.38|158.98|160.36|157.96|0
1692270600000|2023-08-17 11:10:00|160.36|157.96|160.87|158.47|161.25|158.85|160.36|157.96|0
1692270900000|2023-08-17 11:15:00|160.74|158.34|160.49|158.09|161.12|158.72|160.49|158.09|0
1692271200000|2023-08-17 11:20:00|160.61|158.21|160.23|157.83|161.06|158.66|160.23|157.83|0
1692271500000|2023-08-17 11:25:00|160.48|158.08|161.24|158.84|161.37|158.97|160.23|157.83|0
1692271800000|2023-08-17 11:30:00|161.11|158.71|161.49|159.09|161.62|159.22|160.99|158.59|0
1692272100000|2023-08-17 11:35:00|161.62|159.22|160.73|158.33|161.62|159.22|160.23|157.83|0
1692272400000|2023-08-17 11:40:00|160.86|158.46|160.48|158.08|161.11|158.71|160.35|157.95|0
1692272700000|2023-08-17 11:45:00|160.6|158.2|160.22|157.82|160.6|158.2|160.22|157.82|0
1692273000000|2023-08-17 11:50:00|160.35|157.95|160.6|158.2|161.1|158.7|160.22|157.82|0
1692273300000|2023-08-17 11:55:00|160.47|158.07|160.09|157.69|160.6|158.2|159.96|157.56|0
1692273600000|2023-08-17 12:00:00|159.96|157.56|160.85|158.45|161.1|158.7|159.84|157.44|0
1692273900000|2023-08-17 12:05:00|160.72|158.32|160.38|157.98|161.48|159.08|160.38|157.98|0
1692274200000|2023-08-17 12:10:00|160.51|158.11|160.5|158.1|160.76|158.36|160.13|157.73|0
1692274500000|2023-08-17 12:15:00|160.38|157.98|159.74|157.34|160.63|158.23|159.49|157.09|0
1692274800000|2023-08-17 12:20:00|160|157.6|159.74|157.34|160|157.6|159.49|157.09|0
1692275100000|2023-08-17 12:25:00|159.87|157.47|159.86|157.46|159.99|157.59|159.23|156.83|0
1692275400000|2023-08-17 12:30:00|160.06|157.66|159.1|156.7|160.37|157.97|158.85|156.45|0
1692275700000|2023-08-17 12:35:00|159.23|156.83|157.72|155.32|159.23|156.83|156.6|154.2|0
1692276000000|2023-08-17 12:40:00|157.59|155.19|156.91|154.51|158.72|156.32|156.66|154.26|0
1692276300000|2023-08-17 12:45:00|156.79|154.39|156.85|154.45|157.16|154.76|156.16|153.76|0
1692276600000|2023-08-17 12:50:00|157.04|154.64|156.91|154.51|157.29|154.89|156.28|153.88|0
1692276900000|2023-08-17 12:55:00|156.78|154.38|156.78|154.38|156.91|154.51|156.16|153.76|0
1692277200000|2023-08-17 13:00:00|157.03|154.63|158.16|155.76|158.54|156.14|156.41|154.01|0
1692277500000|2023-08-17 13:05:00|158.03|155.63|158.54|156.14|158.79|156.39|157.66|155.26|0
1692277800000|2023-08-17 13:10:00|158.48|156.08|158.03|155.63|158.66|156.26|157.65|155.25|0
1692278100000|2023-08-17 13:15:00|158.16|155.76|157.53|155.13|158.66|156.26|157.53|155.13|0
1692278400000|2023-08-17 13:20:00|157.65|155.25|158.4|156|158.4|156|157.4|155|0
1692278700000|2023-08-17 13:25:00|158.53|156.13|157.9|155.5|158.78|156.38|157.4|155|0
1692279000000|2023-08-17 13:30:00|157.77|155.37|159.16|156.76|159.16|156.76|156.52|154.12|0
1692279300000|2023-08-17 13:35:00|159.03|156.63|160.45|158.05|160.96|158.56|157.91|155.51|0
1692279600000|2023-08-17 13:40:00|160.32|157.92|161.08|158.68|161.08|158.68|158.17|155.77|0
1692279900000|2023-08-17 13:45:00|161.21|158.81|161.97|159.57|162.35|159.95|161.21|158.81|0
1692280200000|2023-08-17 13:50:00|161.72|159.32|163.89|161.49|163.89|161.49|160.7|158.3|0
1692280500000|2023-08-17 13:55:00|164.02|161.62|162.22|159.82|164.92|162.52|160.82|158.42|0
1692280800000|2023-08-17 14:00:00|162.35|159.95|162.35|159.95|162.86|160.46|160.69|158.29|0
1692281100000|2023-08-17 14:05:00|162.47|160.07|161.6|159.2|164.93|162.53|161.22|158.82|0
1692281400000|2023-08-17 14:10:00|161.73|159.33|163.51|161.11|164.93|162.53|161.48|159.08|0
1692281700000|2023-08-17 14:15:00|163.39|160.99|163.13|160.73|164.15|161.75|161.47|159.07|0
1692282000000|2023-08-17 14:20:00|163|160.6|163.49|161.09|163.51|161.11|161.83|159.43|0
1692282300000|2023-08-17 14:25:00|163.36|160.96|164|161.6|164.51|162.11|163.23|160.83|0
1692282600000|2023-08-17 14:30:00|163.87|161.47|166.19|163.79|166.19|163.79|162.84|160.44|0
1692282900000|2023-08-17 14:35:00|166.32|163.92|166.06|163.66|167.75|165.35|165.67|163.27|0
1692283200000|2023-08-17 14:40:00|166.19|163.79|166.05|163.65|166.7|164.3|165.15|162.75|0
1692283500000|2023-08-17 14:45:00|165.92|163.52|164.24|161.84|166.18|163.78|164.12|161.72|0
1692283800000|2023-08-17 14:50:00|164.12|161.72|161.94|159.54|164.37|161.97|161.94|159.54|0
1692284100000|2023-08-17 14:55:00|162.07|159.67|164.88|162.48|164.88|162.48|161.81|159.41|0
1692284400000|2023-08-17 15:00:00|164.63|162.23|166.29|163.89|166.81|164.41|164.5|162.1|0
1692284700000|2023-08-17 15:05:00|166.16|163.76|167.06|164.66|167.19|164.79|164.87|162.47|0
1692285000000|2023-08-17 15:10:00|166.93|164.53|166.41|164.01|167.32|164.92|165.77|163.37|0
1692285300000|2023-08-17 15:15:00|166.54|164.14|167.45|165.05|167.45|165.05|166.02|163.62|0
1692285600000|2023-08-17 15:20:00|167.32|164.92|166.54|164.14|168.62|166.22|166.41|164.01|0
1692285900000|2023-08-17 15:25:00|166.41|164.01|169.12|166.72|169.25|166.85|166.41|164.01|0
1692286200000|2023-08-17 15:30:00|168.99|166.59|169.11|166.71|169.77|167.37|168.59|166.19|0
1692286500000|2023-08-17 15:35:00|168.98|166.58|169.11|166.71|170.55|168.15|168.33|165.93|0
1692286800000|2023-08-17 15:40:00|169.37|166.97|169.11|166.71|169.63|167.23|167.55|165.15|0
1692287100000|2023-08-17 15:45:00|169.24|166.84|170.68|168.28|170.81|168.41|168.59|166.19|0
1692287400000|2023-08-17 15:50:00|170.81|168.41|170.28|167.88|170.81|168.41|167.67|165.27|0
1692287700000|2023-08-17 15:55:00|170.41|168.01|167.8|165.4|170.81|168.41|167.54|165.14|0
1692288000000|2023-08-17 16:00:00|167.67|165.27|168.97|166.57|169.36|166.96|167.67|165.27|0
1692288300000|2023-08-17 16:05:00|168.84|166.44|169.75|167.35|170.8|168.4|168.71|166.31|0
1692288600000|2023-08-17 16:10:00|169.49|167.09|167.79|165.39|169.49|167.09|167.41|165.01|0
1692288900000|2023-08-17 16:15:00|167.92|165.52|167.66|165.26|168.97|166.57|167.27|164.87|0
1692289200000|2023-08-17 16:20:00|167.79|165.39|164.69|162.29|168.31|165.91|164.56|162.16|0
1692289500000|2023-08-17 16:25:00|164.44|162.04|163.67|161.27|164.95|162.55|162.65|160.25|0
1692289800000|2023-08-17 16:30:00|163.54|161.14|163.31|160.91|164.84|162.44|161.26|158.86|0
1692290100000|2023-08-17 16:35:00|163.18|160.78|164.34|161.94|164.6|162.2|163.05|160.65|0
1692290400000|2023-08-17 16:40:00|164.47|162.07|163.82|161.42|164.73|162.33|163.17|160.77|0
1692290700000|2023-08-17 16:45:00|164.08|161.68|163.63|161.23|165.11|162.71|163.56|161.16|0
1692291000000|2023-08-17 16:50:00|163.69|161.29|161.76|159.36|163.69|161.29|161.63|159.23|0
1692291300000|2023-08-17 16:55:00|161.63|159.23|161.12|158.72|162.14|159.74|161.12|158.72|0
1692291600000|2023-08-17 17:00:00|160.99|158.59|162.52|160.12|162.52|160.12|160.48|158.08|0
1692291900000|2023-08-17 17:05:00|162.65|160.25|163.55|161.15|163.55|161.15|161.88|159.48|0
1692292200000|2023-08-17 17:10:00|163.94|161.54|163.55|161.15|164.32|161.92|163.42|161.02|0
1692292500000|2023-08-17 17:15:00|163.42|161.02|164.58|162.18|164.58|162.18|162.77|160.37|0
1692292800000|2023-08-17 17:20:00|164.71|162.31|166.92|164.52|166.92|164.52|164.58|162.18|0
1692293100000|2023-08-17 17:25:00|167.05|164.65|167.18|164.78|167.83|165.43|166.27|163.87|0
1692293400000|2023-08-17 17:30:00|167.31|164.91|168.49|166.09|168.75|166.35|167.31|164.91|0
1692293700000|2023-08-17 17:35:00|168.62|166.22|168.22|165.82|168.62|166.22|167.57|165.17|0
1692294000000|2023-08-17 17:40:00|168.09|165.69|170.46|168.06|171.39|168.99|167.83|165.43|0
1692294300000|2023-08-17 17:45:00|170.86|168.46|170.86|168.46|171.13|168.73|170.07|167.67|0
1692294600000|2023-08-17 17:50:00|170.73|168.33|169.66|167.26|170.86|168.46|169.14|166.74|0
1692294900000|2023-08-17 17:55:00|169.8|167.4|169.79|167.39|170.59|168.19|169.4|167|0
1692295200000|2023-08-17 18:00:00|169.66|167.26|171.25|168.85|171.25|168.85|169.4|167|0
1692295500000|2023-08-17 18:05:00|171.38|168.98|170.72|168.32|172.32|169.92|170.32|167.92|0
1692295800000|2023-08-17 18:10:00|170.58|168.18|171.65|169.25|171.91|169.51|170.32|167.92|0
1692296100000|2023-08-17 18:15:00|171.78|169.38|172.58|170.18|173.25|170.85|171.78|169.38|0
1692296400000|2023-08-17 18:20:00|172.84|170.44|172.31|169.91|173.78|171.38|172.31|169.91|0
1692296700000|2023-08-17 18:25:00|172.04|169.64|171.37|168.97|172.31|169.91|170.71|168.31|0
1692297000000|2023-08-17 18:30:00|171.24|168.84|173.24|170.84|173.78|171.38|171.24|168.84|0
1692297300000|2023-08-17 18:35:00|173.51|171.11|172.67|170.27|174.45|172.05|172.27|169.87|0
1692297600000|2023-08-17 18:40:00|172.8|170.4|174.68|172.28|174.68|172.28|172.67|170.27|0
1692297900000|2023-08-17 18:45:00|174.54|172.14|175.62|173.22|176.57|174.17|174.14|171.74|0
1692298200000|2023-08-17 18:50:00|175.76|173.36|177.24|174.84|177.38|174.98|174.81|172.41|0
1692298500000|2023-08-17 18:55:00|177.38|174.98|178.47|176.07|179.7|177.3|177.38|174.98|0
1692298800000|2023-08-17 19:00:00|178.88|176.48|180.66|178.26|180.66|178.26|177.38|174.98|0
1692299100000|2023-08-17 19:05:00|180.52|178.12|182.14|179.26|182.41|179.53|178.6|176.2|0
1692299400000|2023-08-17 19:10:00|182.28|179.4|186.74|183.86|188.86|185.98|182.14|179.26|0
1692299700000|2023-08-17 19:15:00|186.6|183.72|185.35|182.47|189.11|186.23|185.35|182.47|0
1692300000000|2023-08-17 19:20:00|185.21|182.33|187.01|184.13|188.41|185.53|184.93|182.05|0
1692300300000|2023-08-17 19:25:00|187.15|184.27|183.55|180.67|187.29|184.41|183.41|180.53|0
1692300600000|2023-08-17 19:30:00|183.41|180.53|185.34|182.46|186.59|183.71|182.44|179.56|0
1692300900000|2023-08-17 19:35:00|185.62|182.74|185.2|182.32|185.89|183.01|183.54|180.66|0
1692301200000|2023-08-17 19:40:00|185.34|182.46|186.86|183.98|187.14|184.26|183.82|180.94|0
1692301500000|2023-08-17 19:45:00|187|184.12|186.3|183.42|187.98|185.1|184.78|181.9|0
1692301800000|2023-08-17 19:50:00|185.33|182.45|181.61|178.73|185.33|182.45|181.34|178.46|0
1692302100000|2023-08-17 19:55:00|181.75|178.87|186.58|183.7|186.58|183.7|181.2|178.32|0
1692302400000|2023-08-17 20:00:00|186.72|183.84|187.03|184.63|187.97|185.09|186.02|183.14|0
1692302700000|2023-08-17 20:05:00|186.89|184.49|186.33|183.93|187.03|184.63|186.2|183.8|0
1692303000000|2023-08-17 20:10:00|186.47|184.07|186.19|183.79|186.47|184.07|185.78|183.38|0
1692303300000|2023-08-17 20:15:00|186.67|183.87|188.91|186.11|188.91|186.11|186.67|183.87|0
1692303600000|2023-08-17 20:20:00|189.05|186.25|188.2|185.4|189.05|186.25|186.95|184.15|0
1692303900000|2023-08-17 20:25:00|188.06|185.26|188.2|185.4|188.62|185.82|187.92|185.12|0
1692304200000|2023-08-17 20:30:00|188.06|185.26|188.34|185.54|188.48|185.68|187.64|184.84|0
1692304500000|2023-08-17 20:35:00|188.2|185.4|188.48|185.68|188.48|185.68|188.06|185.26|0
1692304800000|2023-08-17 20:40:00|188.9|186.1|188.62|185.82|189.18|186.38|188.48|185.68|0
1692305100000|2023-08-17 20:45:00|188.76|185.96|189.32|186.52|189.46|186.66|188.75|185.95|0
1692305400000|2023-08-17 20:50:00|189.31|186.51|189.17|186.37|189.45|186.65|188.89|186.09|0
1692305700000|2023-08-17 20:55:00|189.03|186.23|188.9|186.1|189.17|186.37|188.61|185.81|0
1692306000000|2023-08-17 21:00:00|188.88|186.08|188.89|186.09|188.89|186.09|188.83|186.03|0
1692306300000|2023-08-17 21:05:00|188.92|186.12|188.87|186.07|188.95|186.15|188.87|186.07|0
1692306600000|2023-08-17 21:10:00|188.75|185.95|188.93|186.13|188.93|186.13|188.73|185.93|0
1692306900000|2023-08-17 21:15:00|189.03|186.23|188.89|186.09|189.03|186.23|188.79|185.99|0
1692307200000|2023-08-17 21:20:00|188.87|186.07|188.97|186.17|189.03|186.23|188.82|186.02|0
1692307500000|2023-08-17 21:25:00|188.82|186.02|188.78|185.98|189.13|186.33|188.68|185.88|0
1692307800000|2023-08-17 21:30:00|188.84|186.04|188.78|185.98|188.84|186.04|188.78|185.98|0
1692308100000|2023-08-17 21:35:00|188.8|186|188.69|185.89|188.96|186.16|188.64|185.84|0
1692308400000|2023-08-17 21:40:00|188.68|185.88|188.56|185.76|188.68|185.88|188.51|185.71|0
1692308700000|2023-08-17 21:45:00|188.53|185.73|188.67|185.87|188.67|185.87|188.53|185.73|0
1692309000000|2023-08-17 21:50:00|188.69|185.89|188.92|186.12|189.04|186.24|188.69|185.89|0
1692309300000|2023-08-17 21:55:00|188.89|186.09|188.91|186.11|189.06|186.26|188.79|185.99|0
1692309600000|2023-08-17 22:00:00|188.52|185.72|188.37|185.57|188.66|185.86|186.77|183.97|0
1692309900000|2023-08-17 22:05:00|188.44|185.64|189.92|187.12|190.2|187.4|187.88|185.08|0
1692310200000|2023-08-17 22:10:00|189.84|187.04|188.06|185.26|190.83|188.03|187.64|184.84|0
1692310500000|2023-08-17 22:15:00|188.2|185.4|188.77|185.97|188.77|185.97|187.78|184.98|0
1692310800000|2023-08-17 22:20:00|188.91|186.11|188.84|186.04|189.26|186.46|188.34|185.54|0
1692311100000|2023-08-17 22:25:00|189.34|186.54|189.63|186.83|190.12|187.32|189.2|186.4|0
1692311400000|2023-08-17 22:30:00|189.49|186.69|189.55|186.75|189.83|187.03|189.27|186.47|0
1692311700000|2023-08-17 22:35:00|189.69|186.89|190.4|187.6|190.54|187.74|189.41|186.61|0
1692312000000|2023-08-17 22:40:00|190.54|187.74|189.9|187.1|190.54|187.74|189.55|186.75|0
1692312300000|2023-08-17 22:45:00|189.97|187.17|189.55|186.75|189.97|187.17|189.41|186.61|0
1692312600000|2023-08-17 22:50:00|189.62|186.82|189.54|186.74|189.83|187.03|189.34|186.54|0
1692312900000|2023-08-17 22:55:00|189.4|186.6|188.98|186.18|189.54|186.74|188.84|186.04|0
1692313200000|2023-08-17 23:00:00|188.84|186.04|187.58|184.78|188.84|186.04|187.58|184.78|0
1692313500000|2023-08-17 23:05:00|187.44|184.64|187.99|185.19|187.99|185.19|187.16|184.36|0
1692313800000|2023-08-17 23:10:00|188.13|185.33|187.71|184.91|188.13|185.33|187.57|184.77|0
1692314100000|2023-08-17 23:15:00|187.85|185.05|187.71|184.91|187.85|185.05|187.43|184.63|0
1692314400000|2023-08-17 23:20:00|187.57|184.77|187.57|184.77|187.71|184.91|187.29|184.49|0
1692314700000|2023-08-17 23:25:00|187.43|184.63|187.29|184.49|187.57|184.77|187.29|184.49|0
1692315000000|2023-08-17 23:30:00|187.15|184.35|186.31|183.51|187.15|184.35|186.31|183.51|0
1692315300000|2023-08-17 23:35:00|186.17|183.37|186.31|183.51|186.45|183.65|185.96|183.16|0
1692315600000|2023-08-17 23:40:00|186.24|183.44|186.3|183.5|186.31|183.51|186.03|183.23|0
1692315900000|2023-08-17 23:45:00|186.44|183.64|186.86|184.06|187|184.2|186.44|183.64|0
1692316200000|2023-08-17 23:50:00|187.28|184.48|187.14|184.34|187.42|184.62|186.86|184.06|0
1692316500000|2023-08-17 23:55:00|187.28|184.48|187.41|184.61|187.55|184.75|187.13|184.33|0
1692316800000|2023-08-18 00:00:00|187.55|184.75|188.53|185.73|189.09|186.29|187.55|184.75|0
1692317100000|2023-08-18 00:05:00|188.39|185.59|186.71|183.91|188.39|185.59|186.43|183.63|0
1692317400000|2023-08-18 00:10:00|186.85|184.05|186.15|183.35|187.13|184.33|186.01|183.21|0
1692317700000|2023-08-18 00:15:00|186.29|183.49|186.5|183.7|187.13|184.33|186.15|183.35|0
1692318000000|2023-08-18 00:20:00|186.43|183.63|186.84|184.04|187.4|184.6|186.29|183.49|0
1692318300000|2023-08-18 00:25:00|186.71|183.91|187.68|184.88|188.1|185.3|186.5|183.7|0
1692318600000|2023-08-18 00:30:00|187.54|184.74|187.54|184.74|188.1|185.3|187.33|184.53|0
1692318900000|2023-08-18 00:35:00|187.68|184.88|185.86|183.06|187.68|184.88|185.86|183.06|0
1692319200000|2023-08-18 00:40:00|185.73|182.93|186.14|183.34|186.28|183.48|185.31|182.51|0
1692319500000|2023-08-18 00:45:00|186|183.2|186.14|183.34|186.28|183.48|185.58|182.78|0
1692319800000|2023-08-18 00:50:00|186|183.2|186|183.2|186.42|183.62|185.72|182.92|0
1692320100000|2023-08-18 00:55:00|185.86|183.06|186.13|183.33|186.55|183.75|185.72|182.92|0
1692320400000|2023-08-18 01:00:00|185.86|183.06|186.41|183.61|186.55|183.75|185.58|182.78|0
1692320700000|2023-08-18 01:05:00|186.34|183.54|185.85|183.05|186.69|183.89|185.71|182.91|0
1692321000000|2023-08-18 01:10:00|185.92|183.12|185.43|182.63|185.99|183.19|185.43|182.63|0
1692321300000|2023-08-18 01:15:00|185.02|182.22|184.88|182.08|185.85|183.05|184.6|181.8|0
1692321600000|2023-08-18 01:20:00|184.74|181.94|185.01|182.21|185.08|182.28|184.32|181.52|0
1692321900000|2023-08-18 01:25:00|184.87|182.07|185.29|182.49|185.29|182.49|184.46|181.66|0
1692322200000|2023-08-18 01:30:00|185.15|182.35|184.73|181.93|185.29|182.49|183.9|181.1|0
1692322500000|2023-08-18 01:35:00|184.59|181.79|184.04|181.24|184.73|181.93|184.04|181.24|0
1692322800000|2023-08-18 01:40:00|184.18|181.38|183.9|181.1|184.18|181.38|183.48|180.68|0
1692323100000|2023-08-18 01:45:00|184.04|181.24|184.31|181.51|184.59|181.79|183.76|180.96|0
1692323400000|2023-08-18 01:50:00|184.45|181.65|184.1|181.3|184.72|181.92|184.03|181.23|0
1692323700000|2023-08-18 01:55:00|183.97|181.17|184.03|181.23|184.31|181.51|183.75|180.95|0
1692324000000|2023-08-18 02:00:00|184.17|181.37|183.48|180.68|184.17|181.37|183.48|180.68|0
1692324300000|2023-08-18 02:05:00|183.61|180.81|183.34|180.54|183.89|181.09|183.2|180.4|0
1692324600000|2023-08-18 02:10:00|183.47|180.67|183.47|180.67|183.61|180.81|183.2|180.4|0
1692324900000|2023-08-18 02:15:00|183.33|180.53|184.16|181.36|184.23|181.43|183.33|180.53|0
1692325200000|2023-08-18 02:20:00|184.23|181.43|184.57|181.77|184.71|181.91|184.16|181.36|0
1692325500000|2023-08-18 02:25:00|184.71|181.91|184.85|182.05|185.13|182.33|184.71|181.91|0
1692325800000|2023-08-18 02:30:00|184.71|181.91|185.68|182.88|185.96|183.16|184.71|181.91|0
1692326100000|2023-08-18 02:35:00|185.82|183.02|185.67|182.87|185.82|183.02|185.4|182.6|0
1692326400000|2023-08-18 02:40:00|185.54|182.74|185.39|182.59|185.67|182.87|185.12|182.32|0
1692326700000|2023-08-18 02:45:00|185.53|182.73|185.53|182.73|185.95|183.15|185.39|182.59|0
1692327000000|2023-08-18 02:50:00|185.67|182.87|185.67|182.87|186.09|183.29|185.39|182.59|0
1692327300000|2023-08-18 02:55:00|185.74|182.94|185.11|182.31|185.74|182.94|185.11|182.31|0
1692327600000|2023-08-18 03:00:00|185.25|182.45|185.25|182.45|185.67|182.87|184.97|182.17|0
1692327900000|2023-08-18 03:05:00|185.11|182.31|186.5|183.7|186.5|183.7|185.11|182.31|0
1692328200000|2023-08-18 03:10:00|186.64|183.84|186.63|183.83|187.61|184.81|186.36|183.56|0
1692328500000|2023-08-18 03:15:00|186.77|183.97|186.91|184.11|186.91|184.11|186.08|183.28|0
1692328800000|2023-08-18 03:20:00|186.77|183.97|186.35|183.55|186.91|184.11|186.35|183.55|0
1692329100000|2023-08-18 03:25:00|186.21|183.41|185.51|182.71|186.35|183.55|185.38|182.58|0
1692329400000|2023-08-18 03:30:00|185.38|182.58|185.23|182.43|185.65|182.85|184.96|182.16|0
1692329700000|2023-08-18 03:35:00|185.1|182.3|185.23|182.43|185.72|182.92|184.96|182.16|0
1692330000000|2023-08-18 03:40:00|185.09|182.29|185.09|182.29|185.23|182.43|184.81|182.01|0
1692330300000|2023-08-18 03:45:00|185.23|182.43|186.48|183.68|186.62|183.82|185.23|182.43|0
1692330600000|2023-08-18 03:50:00|186.34|183.54|186.06|183.26|186.62|183.82|185.78|182.98|0
1692330900000|2023-08-18 03:55:00|186.13|183.33|186.2|183.4|186.41|183.61|185.92|183.12|0
1692331200000|2023-08-18 04:00:00|186.06|183.26|186.33|183.53|186.47|183.67|185.78|182.98|0
1692331500000|2023-08-18 04:05:00|186.19|183.39|185.78|182.98|186.47|183.67|185.64|182.84|0
1692331800000|2023-08-18 04:10:00|185.91|183.11|186.33|183.53|186.33|183.53|185.36|182.56|0
1692332100000|2023-08-18 04:15:00|186.19|183.39|186.75|183.95|186.89|184.09|185.91|183.11|0
1692332400000|2023-08-18 04:20:00|186.61|183.81|186.46|183.66|186.68|183.88|186.33|183.53|0
1692332700000|2023-08-18 04:25:00|186.6|183.8|186.88|184.08|186.88|184.08|186.46|183.66|0
1692333000000|2023-08-18 04:30:00|186.74|183.94|186.25|183.45|186.74|183.94|185.9|183.1|0
1692333300000|2023-08-18 04:35:00|186.18|183.38|186.18|183.38|186.6|183.8|186.04|183.24|0
1692333600000|2023-08-18 04:40:00|186.11|183.31|186.32|183.52|186.32|183.52|185.9|183.1|0
1692333900000|2023-08-18 04:45:00|186.46|183.66|186.31|183.51|186.6|183.8|186.18|183.38|0
1692334200000|2023-08-18 04:50:00|186.45|183.65|186.87|184.07|186.94|184.14|186.31|183.51|0
1692334500000|2023-08-18 04:55:00|186.8|184|186.31|183.51|186.8|184|186.03|183.23|0
1692334800000|2023-08-18 05:00:00|186.17|183.37|186.73|183.93|187.29|184.49|186.03|183.23|0
1692335100000|2023-08-18 05:05:00|186.8|184|187.22|184.42|187.42|184.62|186.45|183.65|0
1692335400000|2023-08-18 05:10:00|187.28|184.48|187.98|185.18|188.12|185.32|187|184.2|0
1692335700000|2023-08-18 05:15:00|187.91|185.11|188.4|185.6|188.82|186.02|187.77|184.97|0
1692336000000|2023-08-18 05:20:00|188.26|185.46|188.12|185.32|188.68|185.88|188.12|185.32|0
1692336300000|2023-08-18 05:25:00|187.98|185.18|187.55|184.75|188.26|185.46|187.55|184.75|0
1692336600000|2023-08-18 05:30:00|187.69|184.89|187.83|185.03|187.97|185.17|187.27|184.47|0
1692336900000|2023-08-18 05:35:00|187.69|184.89|187.13|184.33|187.69|184.89|186.71|183.91|0
1692337200000|2023-08-18 05:40:00|187.27|184.47|186.99|184.19|187.41|184.61|186.85|184.05|0
1692337500000|2023-08-18 05:45:00|187.13|184.33|187.13|184.33|187.27|184.47|186.43|183.63|0
1692337800000|2023-08-18 05:50:00|187.27|184.47|187.2|184.4|187.68|184.88|186.99|184.19|0
1692338100000|2023-08-18 05:55:00|187.26|184.46|186.5|183.7|187.34|184.54|186.36|183.56|0
1692338400000|2023-08-18 06:00:00|186.42|183.62|185.45|182.65|186.7|183.9|184.89|182.09|0
1692338700000|2023-08-18 06:05:00|185.18|182.78|185.8|183.4|185.94|183.54|185.18|182.78|0
1692339000000|2023-08-18 06:10:00|185.94|183.54|184.97|182.57|186.08|183.68|184.97|182.57|0
1692339300000|2023-08-18 06:15:00|184.83|182.43|185.52|183.12|185.52|183.12|184.83|182.43|0
1692339600000|2023-08-18 06:20:00|185.38|182.98|184.27|181.87|185.52|183.12|184.27|181.87|0
1692339900000|2023-08-18 06:25:00|184.13|181.73|184.41|182.01|184.82|182.42|184.13|181.73|0
1692340200000|2023-08-18 06:30:00|184.54|182.14|184.54|182.14|184.96|182.56|184.27|181.87|0
1692340500000|2023-08-18 06:35:00|184.68|182.28|184.13|181.73|184.96|182.56|184.13|181.73|0
1692340800000|2023-08-18 06:40:00|184.26|181.86|183.98|181.58|184.61|182.21|183.98|181.58|0
1692341100000|2023-08-18 06:45:00|183.85|181.45|184.4|182|184.54|182.14|183.71|181.31|0
1692341400000|2023-08-18 06:50:00|184.54|182.14|184.12|181.72|184.54|182.14|183.84|181.44|0
1692341700000|2023-08-18 06:55:00|184.05|181.65|184.53|182.13|184.67|182.27|184.05|181.65|0
1692342000000|2023-08-18 07:00:00|184.81|182.41|187.17|184.77|187.31|184.91|184.25|181.85|0
1692342300000|2023-08-18 07:05:00|187.03|184.63|184.67|182.27|187.17|184.77|184.11|181.71|0
1692342600000|2023-08-18 07:10:00|184.8|182.4|184.8|182.4|185.5|183.1|184.11|181.71|0
1692342900000|2023-08-18 07:15:00|184.94|182.54|184.25|181.85|185.64|183.24|183.97|181.57|0
1692343200000|2023-08-18 07:20:00|184.32|181.92|185.56|183.16|185.7|183.3|183.83|181.43|0
1692343500000|2023-08-18 07:25:00|185.63|183.23|187.02|184.62|187.72|185.32|185.49|183.09|0
1692343800000|2023-08-18 07:30:00|187.16|184.76|189.83|187.43|189.83|187.43|186.88|184.48|0
1692344100000|2023-08-18 07:35:00|189.97|187.57|190.39|187.99|190.39|187.99|188.84|186.44|0
1692344400000|2023-08-18 07:40:00|190.25|187.85|190.8|188.4|191.93|189.53|188.67|186.27|0
1692344700000|2023-08-18 07:45:00|190.66|188.26|189.75|187.35|190.66|188.26|189.11|186.71|0
1692345000000|2023-08-18 07:50:00|189.67|187.27|189.46|187.06|190.8|188.4|189.25|186.85|0
1692345300000|2023-08-18 07:55:00|189.25|186.85|189.95|187.55|190.37|187.97|189.11|186.71|0
1692345600000|2023-08-18 08:00:00|190.09|187.69|187.71|185.31|190.37|187.97|187.43|185.03|0
1692345900000|2023-08-18 08:05:00|187.85|185.45|188.96|186.56|188.96|186.56|187.01|184.61|0
1692346200000|2023-08-18 08:10:00|188.9|186.5|187.5|185.1|189.1|186.7|187.36|184.96|0
1692346500000|2023-08-18 08:15:00|187.29|184.89|188.96|186.56|189.24|186.84|186.87|184.47|0
1692346800000|2023-08-18 08:20:00|189.1|186.7|189.24|186.84|189.66|187.26|188.26|185.86|0
1692347100000|2023-08-18 08:25:00|189.1|186.7|190.01|187.61|190.64|188.24|188.82|186.42|0
1692347400000|2023-08-18 08:30:00|190.22|187.82|188.39|185.99|190.5|188.1|188.39|185.99|0
1692347700000|2023-08-18 08:35:00|188.47|186.07|189.93|187.53|190.5|188.1|188.47|186.07|0
1692348000000|2023-08-18 08:40:00|189.73|187.33|190.07|187.67|190.29|187.89|189.09|186.69|0
1692348300000|2023-08-18 08:45:00|190.21|187.81|190.21|187.81|190.77|188.37|189.51|187.11|0
1692348600000|2023-08-18 08:50:00|190.35|187.95|189.23|186.83|190.63|188.23|188.95|186.55|0
1692348900000|2023-08-18 08:55:00|189.37|186.97|188.24|185.84|189.37|186.97|187.97|185.57|0
1692349200000|2023-08-18 09:00:00|188.38|185.98|188.94|186.54|189.22|186.82|187.68|185.28|0
1692349500000|2023-08-18 09:05:00|188.8|186.4|190.91|188.51|191.19|188.79|188.8|186.4|0
1692349800000|2023-08-18 09:10:00|191.05|188.65|192.46|190.06|192.6|190.2|190.62|188.22|0
1692350100000|2023-08-18 09:15:00|192.53|190.13|192.6|190.2|192.88|190.48|191.75|189.35|0
1692350400000|2023-08-18 09:20:00|192.67|190.27|192.17|189.77|192.88|190.48|191.89|189.49|0
1692350700000|2023-08-18 09:25:00|192.24|189.84|192.88|190.48|193.16|190.76|192.03|189.63|0
1692351000000|2023-08-18 09:30:00|193.02|190.62|192.31|189.91|193.44|191.04|192.03|189.63|0
1692351300000|2023-08-18 09:35:00|192.45|190.05|192.16|189.76|192.87|190.47|191.6|189.2|0
1692351600000|2023-08-18 09:40:00|192.38|189.98|191.74|189.34|192.59|190.19|190.61|188.21|0
1692351900000|2023-08-18 09:45:00|191.81|189.41|192.02|189.62|192.73|190.33|191.6|189.2|0
1692352200000|2023-08-18 09:50:00|191.88|189.48|192.02|189.62|192.73|190.33|191.31|188.91|0
1692352500000|2023-08-18 09:55:00|191.88|189.48|192.44|190.04|192.73|190.33|191.46|189.06|0
1692352800000|2023-08-18 10:00:00|192.3|189.9|192.58|190.18|193.15|190.75|191.88|189.48|0
1692353100000|2023-08-18 10:05:00|192.72|190.32|191.88|189.48|192.72|190.32|191.45|189.05|0
1692353400000|2023-08-18 10:10:00|191.74|189.34|190.75|188.35|192.44|190.04|190.61|188.21|0
1692353700000|2023-08-18 10:15:00|190.61|188.21|190.39|187.99|191.17|188.77|190.39|187.99|0
1692354000000|2023-08-18 10:20:00|190.25|187.85|190.81|188.41|190.81|188.41|189.62|187.22|0
1692354300000|2023-08-18 10:25:00|190.67|188.27|191.37|188.97|191.65|189.25|190.25|187.85|0
1692354600000|2023-08-18 10:30:00|191.51|189.11|192.5|190.1|192.64|190.24|191.37|188.97|0
1692354900000|2023-08-18 10:35:00|192.64|190.24|192.64|190.24|193.28|190.88|192.07|189.67|0
1692355200000|2023-08-18 10:40:00|192.49|190.09|193.06|190.66|193.34|190.94|192.07|189.67|0
1692355500000|2023-08-18 10:45:00|193.2|190.8|193.34|190.94|193.48|191.08|192.78|190.38|0
1692355800000|2023-08-18 10:50:00|193.2|190.8|193.48|191.08|193.48|191.08|192.91|190.51|0
1692356100000|2023-08-18 10:55:00|193.34|190.94|192.77|190.37|193.62|191.22|192.77|190.37|0
1692356400000|2023-08-18 11:00:00|192.91|190.51|193.69|191.29|193.76|191.36|191.92|189.52|0
1692356700000|2023-08-18 11:05:00|193.76|191.36|194.33|191.93|194.61|192.21|193.62|191.22|0
1692357000000|2023-08-18 11:10:00|194.18|191.78|194.47|192.07|194.75|192.35|193.9|191.5|0
1692357300000|2023-08-18 11:15:00|194.61|192.21|195.32|192.92|195.46|193.06|194.18|191.78|0
1692357600000|2023-08-18 11:20:00|195.18|192.78|197.04|194.64|197.32|194.92|195.18|192.78|0
1692357900000|2023-08-18 11:25:00|197.18|194.78|197.9|195.5|198.33|195.93|196.89|194.49|0
1692358200000|2023-08-18 11:30:00|198.04|195.64|198.76|196.36|199.34|196.94|197.32|194.92|0
1692358500000|2023-08-18 11:35:00|198.9|196.5|201.51|199.11|201.66|199.26|198.9|196.5|0
1692358800000|2023-08-18 11:40:00|201.66|199.26|199.62|197.22|201.66|199.26|199.48|197.08|0
1692359100000|2023-08-18 11:45:00|199.48|197.08|200.34|197.94|200.78|198.38|199.19|196.79|0
1692359400000|2023-08-18 11:50:00|200.49|198.09|200.63|198.23|201.21|198.81|200.05|197.65|0
1692359700000|2023-08-18 11:55:00|200.49|198.09|200.19|197.79|200.49|198.09|199.76|197.36|0
1692360000000|2023-08-18 12:00:00|200.05|197.65|198.17|195.77|200.77|198.37|198.17|195.77|0
1692360300000|2023-08-18 12:05:00|198.31|195.91|199.03|196.63|199.61|197.21|198.02|195.62|0
1692360600000|2023-08-18 12:10:00|199.47|197.07|200.19|197.79|200.19|197.79|198.45|196.05|0
1692360900000|2023-08-18 12:15:00|200.48|198.08|201.78|199.38|202.08|199.68|199.46|197.06|0
1692361200000|2023-08-18 12:20:00|201.93|199.53|203.83|201.43|203.83|201.43|201.78|199.38|0
1692361500000|2023-08-18 12:25:00|203.68|201.28|203.89|201.49|204.77|202.37|200.51|198.11|0
1692361800000|2023-08-18 12:30:00|204.18|201.78|204.91|202.51|205.06|202.66|203.74|201.34|0
1692362100000|2023-08-18 12:35:00|205.06|202.66|204.72|202.32|205.5|203.1|204.47|202.07|0
1692362400000|2023-08-18 12:40:00|204.87|202.47|205.02|202.62|205.46|203.06|203.99|201.59|0
1692362700000|2023-08-18 12:45:00|204.87|202.47|205.45|203.05|205.89|203.49|204.58|202.18|0
1692363000000|2023-08-18 12:50:00|205.31|202.91|204.57|202.17|205.45|203.05|203.48|201.08|0
1692363300000|2023-08-18 12:55:00|204.42|202.02|202.82|200.42|204.42|202.02|202.67|200.27|0
1692363600000|2023-08-18 13:00:00|203.11|200.71|204.42|202.02|204.42|202.02|201.51|199.11|0
1692363900000|2023-08-18 13:05:00|204.57|202.17|201.65|199.25|204.86|202.46|200.78|198.38|0
1692364200000|2023-08-18 13:10:00|201.5|199.1|200.92|198.52|202.37|199.97|200.78|198.38|0
1692364500000|2023-08-18 13:15:00|201.07|198.67|202.66|200.26|202.81|200.41|200.78|198.38|0
1692364800000|2023-08-18 13:20:00|202.52|200.12|202.81|200.41|203.53|201.13|202.08|199.68|0
1692365100000|2023-08-18 13:25:00|203.1|200.7|205.29|202.89|205.73|203.33|202.95|200.55|0
1692365400000|2023-08-18 13:30:00|205.73|203.33|200.62|198.22|207.2|204.8|198.6|196.2|0
1692365700000|2023-08-18 13:35:00|200.77|198.37|198.6|196.2|202.95|200.55|198.17|195.77|0
1692366000000|2023-08-18 13:40:00|198.46|196.06|198.45|196.05|201.34|198.94|197.88|195.48|0
1692366300000|2023-08-18 13:45:00|198.6|196.2|197.16|194.76|201.2|198.8|197.16|194.76|0
1692366600000|2023-08-18 13:50:00|197.45|195.05|197.02|194.62|198.02|195.62|195.02|192.62|0
1692366900000|2023-08-18 13:55:00|197.16|194.76|200.47|198.07|201.19|198.79|197.16|194.76|0
1692367200000|2023-08-18 14:00:00|200.61|198.21|200.32|197.92|202.64|200.24|199.74|197.34|0
1692367500000|2023-08-18 14:05:00|199.74|197.34|199.74|197.34|202.5|200.1|199.6|197.2|0
1692367800000|2023-08-18 14:10:00|199.45|197.05|200.9|198.5|201.91|199.51|199.45|197.05|0
1692368100000|2023-08-18 14:15:00|200.75|198.35|200.31|197.91|204.98|202.58|200.03|197.63|0
1692368400000|2023-08-18 14:20:00|200.46|198.06|199.45|197.05|200.6|198.2|198.44|196.04|0
1692368700000|2023-08-18 14:25:00|199.16|196.76|202.78|200.38|203.07|200.67|199.01|196.61|0
1692369000000|2023-08-18 14:30:00|203.22|200.82|200.16|197.76|203.22|200.82|200.02|197.62|0
1692369300000|2023-08-18 14:35:00|200.31|197.91|197.86|195.46|200.74|198.34|197.14|194.74|0
1692369600000|2023-08-18 14:40:00|198.43|196.03|196.14|193.74|198.43|196.03|196|193.6|0
1692369900000|2023-08-18 14:45:00|195.99|193.59|196.85|194.45|198.14|195.74|195.71|193.31|0
1692370200000|2023-08-18 14:50:00|196.56|194.16|197.99|195.59|199.29|196.89|196.28|193.88|0
1692370500000|2023-08-18 14:55:00|197.85|195.45|195.85|193.45|198.14|195.74|195.85|193.45|0
1692370800000|2023-08-18 15:00:00|195.42|193.02|193.15|190.75|195.56|193.16|193.01|190.61|0
1692371100000|2023-08-18 15:05:00|193.01|190.61|195.13|192.73|195.56|193.16|192.86|190.46|0
1692371400000|2023-08-18 15:10:00|194.99|192.59|191.59|189.19|194.99|192.59|191.59|189.19|0
1692371700000|2023-08-18 15:15:00|191.31|188.91|190.6|188.2|193.38|190.98|188.63|186.23|0
1692372000000|2023-08-18 15:20:00|190.46|188.06|191.16|188.76|191.59|189.19|189.33|186.93|0
1692372300000|2023-08-18 15:25:00|191.02|188.62|193|190.6|193.14|190.74|190.88|188.48|0
1692372600000|2023-08-18 15:30:00|193.29|190.89|192.59|190.19|193.86|191.46|191.44|189.04|0
1692372900000|2023-08-18 15:35:00|192.45|190.05|193.44|191.04|193.44|191.04|191.17|188.77|0
1692373200000|2023-08-18 15:40:00|193.3|190.9|191.45|189.05|195.87|193.47|191.45|189.05|0
1692373500000|2023-08-18 15:45:00|191.59|189.19|191.16|188.76|192.01|189.61|190.88|188.48|0
1692373800000|2023-08-18 15:50:00|191.02|188.62|188.34|185.94|191.16|188.76|187.92|185.52|0
1692374100000|2023-08-18 15:55:00|188.2|185.8|186.24|183.84|188.34|185.94|185.83|183.43|0
1692374400000|2023-08-18 16:00:00|186.11|183.71|186.1|183.7|187.64|185.24|185.69|183.29|0
1692374700000|2023-08-18 16:05:00|186.18|183.78|185.96|183.56|186.66|184.26|185.68|183.28|0
1692375000000|2023-08-18 16:10:00|186.03|183.63|187.77|185.37|188.61|186.21|185.68|183.28|0
1692375300000|2023-08-18 16:15:00|187.91|185.51|189.6|187.2|190.16|187.76|187.91|185.51|0
1692375600000|2023-08-18 16:20:00|189.74|187.34|189.1|186.7|189.74|187.34|188.33|185.93|0
1692375900000|2023-08-18 16:25:00|189.03|186.63|190.3|187.9|190.44|188.04|188.61|186.21|0
1692376200000|2023-08-18 16:30:00|190.16|187.76|189.03|186.63|190.72|188.32|188.33|185.93|0
1692376500000|2023-08-18 16:35:00|188.89|186.49|188.46|186.06|190.01|187.61|187.76|185.36|0
1692376800000|2023-08-18 16:40:00|188.18|185.78|186.78|184.38|188.74|186.34|186.5|184.1|0
1692377100000|2023-08-18 16:45:00|186.92|184.52|186.36|183.96|187.76|185.36|185.95|183.55|0
1692377400000|2023-08-18 16:50:00|186.22|183.82|186.92|184.52|187.27|184.87|185.67|183.27|0
1692377700000|2023-08-18 16:55:00|187.06|184.66|189.44|187.04|189.86|187.46|187.06|184.66|0
1692378000000|2023-08-18 17:00:00|189.3|186.9|189.16|186.76|191.13|188.73|188.87|186.47|0
1692378300000|2023-08-18 17:05:00|189.3|186.9|190.14|187.74|190.85|188.45|187.75|185.35|0
1692378600000|2023-08-18 17:10:00|190.28|187.88|191.41|189.01|191.69|189.29|190.14|187.74|0
1692378900000|2023-08-18 17:15:00|191.27|188.87|192.26|189.86|192.26|189.86|190.28|187.88|0
1692379200000|2023-08-18 17:20:00|192.4|190|194.25|191.85|194.25|191.85|191.69|189.29|0
1692379500000|2023-08-18 17:25:00|194.4|192|191.4|189|195.54|193.14|191.12|188.72|0
1692379800000|2023-08-18 17:30:00|191.12|188.72|189.85|187.45|192.11|189.71|189.71|187.31|0
1692380100000|2023-08-18 17:35:00|189.56|187.16|192.11|189.71|192.25|189.85|189.56|187.16|0
1692380400000|2023-08-18 17:40:00|192.25|189.85|190.83|188.43|193.25|190.85|190.83|188.43|0
1692380700000|2023-08-18 17:45:00|190.69|188.29|189.28|186.88|191.11|188.71|188.93|186.53|0
1692381000000|2023-08-18 17:50:00|189.42|187.02|188.85|186.45|189.84|187.44|188.15|185.75|0
1692381300000|2023-08-18 17:55:00|189.07|186.67|189.13|186.73|190.68|188.28|188.85|186.45|0
1692381600000|2023-08-18 18:00:00|189.27|186.87|188.43|186.03|189.41|187.01|188.15|185.75|0
1692381900000|2023-08-18 18:05:00|188.57|186.17|186.65|184.25|188.57|186.17|185.53|183.13|0
1692382200000|2023-08-18 18:10:00|187.07|184.67|187.21|184.81|189.34|186.94|186.79|184.39|0
1692382500000|2023-08-18 18:15:00|187.35|184.95|186.93|184.53|188.2|185.8|185.52|183.12|0
1692382800000|2023-08-18 18:20:00|186.79|184.39|186.79|184.39|187.63|185.23|185.38|182.98|0
1692383100000|2023-08-18 18:25:00|186.93|184.53|186.5|184.1|188.34|185.94|186.36|183.96|0
1692383400000|2023-08-18 18:30:00|186.36|183.96|184.82|182.42|187.07|184.67|184.12|181.72|0
1692383700000|2023-08-18 18:35:00|184.68|182.28|183.84|181.44|184.96|182.56|183.42|181.02|0
1692384000000|2023-08-18 18:40:00|183.7|181.3|184.81|182.41|185.09|182.69|182.31|179.91|0
1692384300000|2023-08-18 18:45:00|184.95|182.55|183.97|181.57|185.37|182.97|183.42|181.02|0
1692384600000|2023-08-18 18:50:00|184.25|181.85|186.07|183.67|186.77|184.37|184.25|181.85|0
1692384900000|2023-08-18 18:55:00|186.21|183.81|186.91|184.51|187.05|184.65|184.81|182.41|0
1692385200000|2023-08-18 19:00:00|187.05|184.65|188.04|185.64|188.32|185.92|187.05|184.65|0
1692385500000|2023-08-18 19:05:00|185.35|182.95|185.48|183.08|185.63|183.23|183.23|180.83|0
1692385800000|2023-08-18 19:10:00|185.34|182.94|187.19|184.79|188.19|185.79|185.06|182.66|0
1692386100000|2023-08-18 19:15:00|187.04|184.64|186.62|184.22|187.76|185.36|186.19|183.79|0
1692386400000|2023-08-18 19:20:00|186.47|184.07|187.32|184.92|187.61|185.21|184.91|182.51|0
1692386700000|2023-08-18 19:25:00|187.04|184.64|184.85|182.45|187.46|185.06|184.64|182.24|0
1692387000000|2023-08-18 19:30:00|185.06|182.66|184.64|182.24|185.76|183.36|184.36|181.96|0
1692387300000|2023-08-18 19:35:00|184.78|182.38|184.92|182.52|185.9|183.5|184.64|182.24|0
1692387600000|2023-08-18 19:40:00|184.49|182.09|181.56|179.16|184.49|182.09|181.28|178.88|0
1692387900000|2023-08-18 19:45:00|181.42|179.02|178.79|176.39|181.56|179.16|176.87|174.47|0
1692388200000|2023-08-18 19:50:00|177.69|175.29|184.07|181.67|184.21|181.81|177.69|175.29|0
1692388500000|2023-08-18 19:55:00|184.49|182.09|182.81|180.41|186.18|183.78|182.81|180.41|0
1692388800000|2023-08-18 20:00:00|182.53|180.13|182.39|179.99|182.53|180.13|180.17|177.77|0
1692389100000|2023-08-18 20:05:00|182.25|179.85|183.08|180.68|183.36|180.96|181.55|179.15|0
1692389400000|2023-08-18 20:10:00|183.22|180.82|183.08|180.68|183.78|181.38|183.08|180.68|0
1692578100000|2023-08-21 00:35:00|182.98|180.18|182.71|179.91|182.98|180.18|182.57|179.77|0
1692578400000|2023-08-21 00:40:00|182.84|180.04|183.26|180.46|183.26|180.46|182.84|180.04|0
1692578700000|2023-08-21 00:45:00|183.12|180.32|183.12|180.32|183.12|180.32|182.84|180.04|0
1692579000000|2023-08-21 00:50:00|182.98|180.18|182.15|179.35|183.26|180.46|182.15|179.35|0
1692579300000|2023-08-21 00:55:00|181.87|179.07|182.7|179.9|182.98|180.18|181.87|179.07|0
1692579600000|2023-08-21 01:00:00|182.84|180.04|183.8|181|184.08|181.28|182.84|180.04|0
1692579900000|2023-08-21 01:05:00|183.67|180.87|182.04|179.24|183.94|181.14|181.55|178.75|0
1692580200000|2023-08-21 01:10:00|182.18|179.38|181.69|178.89|182.32|179.52|181.62|178.82|0
1692580500000|2023-08-21 01:15:00|181.62|178.82|184.13|181.33|186.8|184|181.62|178.82|0
1692580800000|2023-08-21 01:20:00|183.71|180.91|183.98|181.18|183.98|181.18|183.01|180.21|0
1692581100000|2023-08-21 01:25:00|184.12|181.32|183.42|180.62|184.48|181.68|183.01|180.21|0
1692581400000|2023-08-21 01:30:00|183.14|180.34|183.7|180.9|183.98|181.18|183|180.2|0
1692581700000|2023-08-21 01:35:00|183.84|181.04|183.98|181.18|184.4|181.6|183.14|180.34|0
1692582000000|2023-08-21 01:40:00|183.84|181.04|183.7|180.9|183.84|181.04|182.44|179.64|0
1692582300000|2023-08-21 01:45:00|183.56|180.76|184.25|181.45|184.39|181.59|183.28|180.48|0
1692582600000|2023-08-21 01:50:00|184.11|181.31|184.95|182.15|185.23|182.43|183.55|180.75|0
1692582900000|2023-08-21 01:55:00|184.75|181.95|183.97|181.17|184.81|182.01|183.83|181.03|0
1692583200000|2023-08-21 02:00:00|184.11|181.31|184.11|181.31|184.53|181.73|183.97|181.17|0
1692583500000|2023-08-21 02:05:00|183.97|181.17|182.85|180.05|183.97|181.17|182.71|179.91|0
1692583800000|2023-08-21 02:10:00|182.99|180.19|182.29|179.49|182.99|180.19|181.87|179.07|0
1692584100000|2023-08-21 02:15:00|182.15|179.35|182.36|179.56|182.85|180.05|181.87|179.07|0
1692584400000|2023-08-21 02:20:00|182.43|179.63|181.87|179.07|182.7|179.9|181.73|178.93|0
1692584700000|2023-08-21 02:25:00|182.01|179.21|181.59|178.79|182.01|179.21|181.31|178.51|0
1692585000000|2023-08-21 02:30:00|181.45|178.65|181.73|178.93|181.8|179|181.24|178.44|0
1692585300000|2023-08-21 02:35:00|181.59|178.79|181.45|178.65|181.94|179.14|181.31|178.51|0
1692585600000|2023-08-21 02:40:00|181.38|178.58|181.58|178.78|181.72|178.92|181.17|178.37|0
1692585900000|2023-08-21 02:45:00|181.44|178.64|181.58|178.78|181.72|178.92|181.03|178.23|0
1692586200000|2023-08-21 02:50:00|181.44|178.64|181.72|178.92|181.72|178.92|181.3|178.5|0
1692586500000|2023-08-21 02:55:00|181.58|178.78|181.71|178.91|181.99|179.19|181.58|178.78|0
1692586800000|2023-08-21 03:00:00|181.85|179.05|183.34|180.54|183.48|180.68|181.58|178.78|0
1692587100000|2023-08-21 03:05:00|183.27|180.47|183.33|180.53|183.47|180.67|182.78|179.98|0
1692587400000|2023-08-21 03:10:00|183.41|180.61|183.75|180.95|183.75|180.95|183.13|180.33|0
1692587700000|2023-08-21 03:15:00|183.89|181.09|183.89|181.09|184.16|181.36|183.75|180.95|0
1692588000000|2023-08-21 03:20:00|184.02|181.22|184.44|181.64|184.86|182.06|184.02|181.22|0
1692588300000|2023-08-21 03:25:00|184.3|181.5|184.3|181.5|184.58|181.78|184.09|181.29|0
1692588600000|2023-08-21 03:30:00|184.44|181.64|184.85|182.05|184.85|182.05|184.3|181.5|0
1692588900000|2023-08-21 03:35:00|184.71|181.91|184.85|182.05|185.27|182.47|184.71|181.91|0
1692589200000|2023-08-21 03:40:00|184.99|182.19|184.85|182.05|184.99|182.19|184.43|181.63|0
1692589500000|2023-08-21 03:45:00|184.99|182.19|184.64|181.84|184.99|182.19|184.57|181.77|0
1692589800000|2023-08-21 03:50:00|184.57|181.77|184.84|182.04|184.98|182.18|184.57|181.77|0
1692590100000|2023-08-21 03:55:00|184.98|182.18|184.84|182.04|184.98|182.18|184.56|181.76|0
1692590400000|2023-08-21 04:00:00|184.98|182.18|184.98|182.18|184.98|182.18|184.7|181.9|0
1692590700000|2023-08-21 04:05:00|185.12|182.32|185.12|182.32|185.26|182.46|184.98|182.18|0
1692591000000|2023-08-21 04:10:00|184.98|182.18|184.7|181.9|184.98|182.18|184.56|181.76|0
1692591300000|2023-08-21 04:15:00|184.83|182.03|184.55|181.75|184.83|182.03|184.42|181.62|0
1692591600000|2023-08-21 04:20:00|184.69|181.89|184.97|182.17|185.11|182.31|184.55|181.75|0
1692591900000|2023-08-21 04:25:00|184.83|182.03|184.83|182.03|184.83|182.03|184.69|181.89|0
1692592200000|2023-08-21 04:30:00|184.97|182.17|184.97|182.17|184.97|182.17|184.83|182.03|0
1692592500000|2023-08-21 04:35:00|185.11|182.31|185.24|182.44|186.22|183.42|184.97|182.17|0
1692592800000|2023-08-21 04:40:00|185.1|182.3|185.52|182.72|185.66|182.86|185.1|182.3|0
1692593100000|2023-08-21 04:45:00|185.66|182.86|185.8|183|185.8|183|185.52|182.72|0
1692593400000|2023-08-21 04:50:00|185.66|182.86|185.8|183|185.94|183.14|185.66|182.86|0
1692593700000|2023-08-21 04:55:00|185.66|182.86|185.79|182.99|185.79|182.99|185.65|182.85|0
1692594000000|2023-08-21 05:00:00|185.65|182.85|185.51|182.71|185.93|183.13|185.51|182.71|0
1692594300000|2023-08-21 05:05:00|185.37|182.57|185.65|182.85|185.65|182.85|184.67|181.87|0
1692594600000|2023-08-21 05:10:00|185.79|182.99|187.19|184.39|187.33|184.53|185.79|182.99|0
1692594900000|2023-08-21 05:15:00|187.05|184.25|187.33|184.53|187.61|184.81|186.77|183.97|0
1692595200000|2023-08-21 05:20:00|187.19|184.39|186.97|184.17|187.61|184.81|186.69|183.89|0
1692595500000|2023-08-21 05:25:00|187.05|184.25|187.39|184.59|187.53|184.73|186.69|183.89|0
1692595800000|2023-08-21 05:30:00|187.25|184.45|187.04|184.24|187.39|184.59|186.83|184.03|0
1692596100000|2023-08-21 05:35:00|187.11|184.31|187.25|184.45|188.1|185.3|187.11|184.31|0
1692596400000|2023-08-21 05:40:00|187.11|184.31|187.11|184.31|187.53|184.73|187.11|184.31|0
1692596700000|2023-08-21 05:45:00|187.18|184.38|187.1|184.3|187.53|184.73|186.82|184.02|0
1692597000000|2023-08-21 05:50:00|186.96|184.16|187.67|184.87|187.95|185.15|186.96|184.16|0
1692597300000|2023-08-21 05:55:00|187.52|184.72|187.66|184.86|187.66|184.86|187.1|184.3|0
1692597600000|2023-08-21 06:00:00|187.95|185.15|188.08|185.28|188.23|185.43|187.38|184.58|0
1692597900000|2023-08-21 06:05:00|188.03|185.63|188.1|185.7|188.31|185.91|187.46|185.06|0
1692598200000|2023-08-21 06:10:00|188.02|185.62|188.45|186.05|189.01|186.61|188.02|185.62|0
1692598500000|2023-08-21 06:15:00|188.3|185.9|187.17|184.77|188.45|186.05|187.03|184.63|0
1692598800000|2023-08-21 06:20:00|187.03|184.63|186.47|184.07|187.17|184.77|186.47|184.07|0
1692599100000|2023-08-21 06:25:00|186.33|183.93|186.46|184.06|186.75|184.35|186.32|183.92|0
1692599400000|2023-08-21 06:30:00|186.4|184|186.88|184.48|187.03|184.63|186.32|183.92|0
1692599700000|2023-08-21 06:35:00|186.6|184.2|186.74|184.34|186.88|184.48|186.46|184.06|0
1692600000000|2023-08-21 06:40:00|186.6|184.2|186.18|183.78|186.74|184.34|186.18|183.78|0
1692600300000|2023-08-21 06:45:00|186.04|183.64|186.53|184.13|186.53|184.13|185.75|183.35|0
1692600600000|2023-08-21 06:50:00|186.46|184.06|186.31|183.91|186.6|184.2|186.17|183.77|0
1692600900000|2023-08-21 06:55:00|186.45|184.05|187.3|184.9|187.3|184.9|186.17|183.77|0
1692601200000|2023-08-21 07:00:00|187.16|184.76|184.56|182.16|187.44|185.04|184.35|181.95|0
1692601500000|2023-08-21 07:05:00|184.63|182.23|183.51|181.11|184.63|182.23|182.95|180.55|0
1692601800000|2023-08-21 07:10:00|183.37|180.97|182.95|180.55|183.65|181.25|182.54|180.14|0
1692602100000|2023-08-21 07:15:00|183.09|180.69|183.37|180.97|184.14|181.74|182.95|180.55|0
1692602400000|2023-08-21 07:20:00|183.23|180.83|183.92|181.52|184.48|182.08|182.95|180.55|0
1692602700000|2023-08-21 07:25:00|184.06|181.66|182.6|180.2|184.06|181.66|182.6|180.2|0
1692603000000|2023-08-21 07:30:00|182.67|180.27|182.25|179.85|183.64|181.24|182.11|179.71|0
1692603300000|2023-08-21 07:35:00|182.39|179.99|181.97|179.57|182.53|180.13|181.69|179.29|0
1692603600000|2023-08-21 07:40:00|182.04|179.64|180.45|178.05|182.11|179.71|180.31|177.91|0
1692603900000|2023-08-21 07:45:00|180.59|178.19|179.76|177.36|181.14|178.74|179.62|177.22|0
1692604200000|2023-08-21 07:50:00|179.9|177.5|179.4|177|180.03|177.63|179.21|176.81|0
1692604500000|2023-08-21 07:55:00|179.54|177.14|176.43|174.03|179.54|177.14|176.3|173.9|0
1692604800000|2023-08-21 08:00:00|176.16|173.76|176.02|173.62|176.84|174.44|175.62|173.22|0
1692605100000|2023-08-21 08:05:00|175.89|173.49|176.57|174.17|176.7|174.3|175.62|173.22|0
1692605400000|2023-08-21 08:10:00|176.7|174.3|177.38|174.98|177.8|175.4|176.43|174.03|0
1692605700000|2023-08-21 08:15:00|177.25|174.85|176.84|174.44|177.52|175.12|176.15|173.75|0
1692606000000|2023-08-21 08:20:00|176.97|174.57|175.47|173.07|176.97|174.57|175.34|172.94|0
1692606300000|2023-08-21 08:25:00|175.61|173.21|175.33|172.93|176.15|173.75|175.06|172.66|0
1692606600000|2023-08-21 08:30:00|175.2|172.8|175.2|172.8|175.47|173.07|174.92|172.52|0
1692606900000|2023-08-21 08:35:00|175.47|173.07|176.22|173.82|176.28|173.88|175.47|173.07|0
1692607200000|2023-08-21 08:40:00|176.14|173.74|175.73|173.33|176.42|174.02|175.33|172.93|0
1692607500000|2023-08-21 08:45:00|175.87|173.47|175.73|173.33|176.01|173.61|175.19|172.79|0
1692607800000|2023-08-21 08:50:00|175.6|173.2|175.46|173.06|175.73|173.33|175.32|172.92|0
1692608100000|2023-08-21 08:55:00|175.59|173.19|174.91|172.51|175.73|173.33|174.91|172.51|0
1692608400000|2023-08-21 09:00:00|175.05|172.65|174.5|172.1|175.05|172.65|174.1|171.7|0
1692608700000|2023-08-21 09:05:00|174.37|171.97|174.1|171.7|174.37|171.97|173.42|171.02|0
1692609000000|2023-08-21 09:10:00|174.17|171.77|172.75|170.35|174.17|171.77|172.61|170.21|0
1692609300000|2023-08-21 09:15:00|172.88|170.48|173.01|170.61|173.55|171.15|172.88|170.48|0
1692609600000|2023-08-21 09:20:00|173.08|170.68|172.47|170.07|173.42|171.02|172.34|169.94|0
1692609900000|2023-08-21 09:25:00|172.34|169.94|172.74|170.34|172.87|170.47|171.8|169.4|0
1692610200000|2023-08-21 09:30:00|172.87|170.47|173.68|171.28|173.95|171.55|172.87|170.47|0
1692610500000|2023-08-21 09:35:00|173.82|171.42|173.68|171.28|173.82|171.42|173.14|170.74|0
1692610800000|2023-08-21 09:40:00|173.54|171.14|173.48|171.08|173.68|171.28|173|170.6|0
1692611100000|2023-08-21 09:45:00|173.68|171.28|172.6|170.2|173.68|171.28|172.46|170.06|0
1692611400000|2023-08-21 09:50:00|172.73|170.33|172.33|169.93|172.87|170.47|172.19|169.79|0
1692611700000|2023-08-21 09:55:00|172.4|170|172.19|169.79|173|170.6|171.79|169.39|0
1692612000000|2023-08-21 10:00:00|172.05|169.65|172.86|170.46|172.86|170.46|171.52|169.12|0
1692612300000|2023-08-21 10:05:00|172.72|170.32|171.51|169.11|172.86|170.46|171.11|168.71|0
1692612600000|2023-08-21 10:10:00|171.65|169.25|172.45|170.05|172.45|170.05|171.38|168.98|0
1692612900000|2023-08-21 10:15:00|172.59|170.19|172.45|170.05|172.59|170.19|171.78|169.38|0
1692613200000|2023-08-21 10:20:00|172.31|169.91|172.72|170.32|173.26|170.86|172.25|169.85|0
1692613500000|2023-08-21 10:25:00|172.98|170.58|173.93|171.53|173.93|171.53|172.45|170.05|0
1692613800000|2023-08-21 10:30:00|173.86|171.46|173.79|171.39|173.93|171.53|172.71|170.31|0
1692614100000|2023-08-21 10:35:00|173.92|171.52|174.06|171.66|174.19|171.79|173.65|171.25|0
1692614400000|2023-08-21 10:40:00|173.92|171.52|173.59|171.19|174.19|171.79|173.52|171.12|0
1692614700000|2023-08-21 10:45:00|173.65|171.25|173.92|171.52|174.19|171.79|173.38|170.98|0
1692615000000|2023-08-21 10:50:00|174.05|171.65|174.05|171.65|174.32|171.92|173.72|171.32|0
1692615300000|2023-08-21 10:55:00|174.19|171.79|173.91|171.51|174.59|172.19|173.78|171.38|0
1692615600000|2023-08-21 11:00:00|174.05|171.65|173.1|170.7|174.05|171.65|173.04|170.64|0
1692615900000|2023-08-21 11:05:00|173.04|170.64|173.37|170.97|173.91|171.51|172.7|170.3|0
1692616200000|2023-08-21 11:10:00|173.23|170.83|173.98|171.58|174.45|172.05|173.1|170.7|0
1692616500000|2023-08-21 11:15:00|174.04|171.64|172.96|170.56|174.18|171.78|172.96|170.56|0
1692616800000|2023-08-21 11:20:00|173.1|170.7|172.23|169.83|175.13|172.73|172.1|169.7|0
1692617100000|2023-08-21 11:25:00|172.1|169.7|171.76|169.36|172.63|170.23|171.69|169.29|0
1692617400000|2023-08-21 11:30:00|171.69|169.29|171.22|168.82|171.83|169.43|170.75|168.35|0
1692617700000|2023-08-21 11:35:00|171.02|168.62|171.96|169.56|172.36|169.96|171.02|168.62|0
1692618000000|2023-08-21 11:40:00|171.82|169.42|171.28|168.88|171.82|169.42|170.88|168.48|0
1692618300000|2023-08-21 11:45:00|171.15|168.75|170.74|168.34|171.28|168.88|170.61|168.21|0
1692618600000|2023-08-21 11:50:00|170.88|168.48|170.88|168.48|171.01|168.61|170.34|167.94|0
1692618900000|2023-08-21 11:55:00|171.01|168.61|171.01|168.61|171.41|169.01|171.01|168.61|0
1692619200000|2023-08-21 12:00:00|170.87|168.47|170.74|168.34|171.08|168.68|170.2|167.8|0
1692619500000|2023-08-21 12:05:00|170.6|168.2|171.41|169.01|171.54|169.14|170.6|168.2|0
1692619800000|2023-08-21 12:10:00|171.27|168.87|171.54|169.14|171.67|169.27|170.87|168.47|0
1692620100000|2023-08-21 12:15:00|171.67|169.27|172.21|169.81|172.34|169.94|171.67|169.27|0
1692620400000|2023-08-21 12:20:00|172.07|169.67|172.61|170.21|172.74|170.34|171.8|169.4|0
1692620700000|2023-08-21 12:25:00|172.74|170.34|172.34|169.94|172.74|170.34|171.8|169.4|0
1692621000000|2023-08-21 12:30:00|172.2|169.8|173.96|171.56|174.09|171.69|171.93|169.53|0
1692621300000|2023-08-21 12:35:00|174.03|171.63|174.63|172.23|174.91|172.51|174.03|171.63|0
1692621600000|2023-08-21 12:40:00|174.77|172.37|174.77|172.37|175.18|172.78|174.36|171.96|0
1692621900000|2023-08-21 12:45:00|174.63|172.23|175.17|172.77|175.44|173.04|174.22|171.82|0
1692622200000|2023-08-21 12:50:00|175.31|172.91|175.99|173.59|175.99|173.59|175.04|172.64|0
1692622500000|2023-08-21 12:55:00|176.12|173.72|176.81|174.41|176.94|174.54|175.99|173.59|0
1692622800000|2023-08-21 13:00:00|176.88|174.48|177.02|174.62|177.02|174.62|175.85|173.45|0
1692623100000|2023-08-21 13:05:00|177.15|174.75|178.25|175.85|178.52|176.12|177.15|174.75|0
1692623400000|2023-08-21 13:10:00|178.38|175.98|178.37|175.97|179.14|176.74|177.74|175.34|0
1692623700000|2023-08-21 13:15:00|178.23|175.83|179.2|176.8|179.61|177.21|177.69|175.29|0
1692624000000|2023-08-21 13:20:00|179.33|176.93|178.09|175.69|179.41|177.01|177.96|175.56|0
1692624300000|2023-08-21 13:25:00|178.23|175.83|177.41|175.01|178.64|176.24|177.41|175.01|0
1692624600000|2023-08-21 13:30:00|177.27|174.87|174.41|172.01|178.37|175.97|174.41|172.01|0
1692624900000|2023-08-21 13:35:00|173.73|171.33|171.44|169.04|173.73|171.33|171.44|169.04|0
1692625200000|2023-08-21 13:40:00|171.71|169.31|173.18|170.78|174.13|171.73|170.43|168.03|0
1692625500000|2023-08-21 13:45:00|172.51|170.11|174.13|171.73|175.09|172.69|172.51|170.11|0
1692625800000|2023-08-21 13:50:00|174|171.6|174.86|172.46|176.31|173.91|173.45|171.05|0
1692626100000|2023-08-21 13:55:00|175|172.6|170.68|168.28|175.27|172.87|170.68|168.28|0
1692626400000|2023-08-21 14:00:00|170.28|167.88|171.48|169.08|172.96|170.56|170.28|167.88|0
1692626700000|2023-08-21 14:05:00|171.35|168.95|171.08|168.68|171.35|168.95|169.47|167.07|0
1692627000000|2023-08-21 14:10:00|171.21|168.81|174.45|172.05|174.99|172.59|171.08|168.68|0
1692627300000|2023-08-21 14:15:00|174.58|172.18|175.4|173|176.76|174.36|174.45|172.05|0
1692627600000|2023-08-21 14:20:00|175.26|172.86|178.68|176.28|178.82|176.42|175.26|172.86|0
1692627900000|2023-08-21 14:25:00|178.55|176.15|182.01|179.61|182.29|179.89|178.54|176.14|0
1692628200000|2023-08-21 14:30:00|182.15|179.75|182.01|179.61|182.99|180.59|181.31|178.91|0
1692628500000|2023-08-21 14:35:00|182.15|179.75|181.73|179.33|182.99|180.59|180.75|178.35|0
1692628800000|2023-08-21 14:40:00|181.59|179.19|180.61|178.21|181.87|179.47|179.5|177.1|0
1692629100000|2023-08-21 14:45:00|180.75|178.35|180.61|178.21|181.31|178.91|179.5|177.1|0
1692629400000|2023-08-21 14:50:00|180.33|177.93|181.3|178.9|182.84|180.44|180.19|177.79|0
1692629700000|2023-08-21 14:55:00|181.02|178.62|179.6|177.2|181.86|179.46|178.62|176.22|0
1692630000000|2023-08-21 15:00:00|179.74|177.34|178.48|176.08|180.44|178.04|177.93|175.53|0
1692630300000|2023-08-21 15:05:00|178.62|176.22|180.01|177.61|180.99|178.59|178.07|175.67|0
1692630600000|2023-08-21 15:10:00|180.29|177.89|182.54|180.14|182.82|180.42|180.01|177.61|0
1692630900000|2023-08-21 15:15:00|182.68|180.28|183.07|180.67|185.19|182.79|182.68|180.28|0
1692631200000|2023-08-21 15:20:00|182.78|180.38|184.19|181.79|184.48|182.08|182.64|180.24|0
1692631500000|2023-08-21 15:25:00|184.33|181.93|184.47|182.07|185.32|182.92|183.49|181.09|0
1692631800000|2023-08-21 15:30:00|184.76|182.36|182.08|179.68|184.76|182.36|181.94|179.54|0
1692632100000|2023-08-21 15:35:00|182.36|179.96|184.61|182.21|185.32|182.92|181.94|179.54|0
1692632400000|2023-08-21 15:40:00|184.47|182.07|187.02|184.62|187.02|184.62|184.47|182.07|0
1692632700000|2023-08-21 15:45:00|187.45|185.05|187.45|185.05|187.59|185.19|185.88|183.48|0
1692633000000|2023-08-21 15:50:00|187.59|185.19|188.02|185.62|188.31|185.91|186.45|184.05|0
1692633300000|2023-08-21 15:55:00|187.88|185.48|186.59|184.19|188.16|185.76|186.02|183.62|0
1692633600000|2023-08-21 16:00:00|186.87|184.47|184.88|182.48|186.95|184.55|184.88|182.48|0
1692633900000|2023-08-21 16:05:00|185.02|182.62|185.73|183.33|186.3|183.9|184.74|182.34|0
1692634200000|2023-08-21 16:10:00|185.87|183.47|183.61|181.21|187.15|184.75|183.61|181.21|0
1692634500000|2023-08-21 16:15:00|183.75|181.35|182.2|179.8|183.75|181.35|181.78|179.38|0
1692634800000|2023-08-21 16:20:00|182.34|179.94|180.1|177.7|182.48|180.08|179.82|177.42|0
1692635100000|2023-08-21 16:25:00|179.68|177.28|179.26|176.86|180.1|177.7|179.12|176.72|0
1692635400000|2023-08-21 16:30:00|179.12|176.72|179.68|177.28|180.37|177.97|178.85|176.45|0
1692635700000|2023-08-21 16:35:00|179.82|177.42|180.23|177.83|181.07|178.67|179.4|177|0
1692636000000|2023-08-21 16:40:00|180.37|177.97|179.26|176.86|180.37|177.97|178.84|176.44|0
1692636300000|2023-08-21 16:45:00|179.12|176.72|177.73|175.33|179.53|177.13|177.45|175.05|0
1692636600000|2023-08-21 16:50:00|177.59|175.19|179.39|176.99|179.39|176.99|177.59|175.19|0
1692636900000|2023-08-21 16:55:00|179.53|177.13|177.04|174.64|179.67|177.27|176.62|174.22|0
1692637200000|2023-08-21 17:00:00|176.9|174.5|178.69|176.29|178.83|176.43|176.35|173.95|0
1692637500000|2023-08-21 17:05:00|178.97|176.57|177.17|174.77|178.97|176.57|176.62|174.22|0
1692637800000|2023-08-21 17:10:00|177.03|174.63|178.41|176.01|178.55|176.15|177.03|174.63|0
1692638100000|2023-08-21 17:15:00|178.27|175.87|175.93|173.53|178.41|176.01|175.93|173.53|0
1692638400000|2023-08-21 17:20:00|175.79|173.39|174.36|171.96|175.93|173.53|174.15|171.75|0
1692638700000|2023-08-21 17:25:00|174.28|171.88|173.87|171.47|174.28|171.88|172.52|170.12|0
1692639000000|2023-08-21 17:30:00|173.74|171.34|172.65|170.25|174.15|171.75|171.97|169.57|0
1692639300000|2023-08-21 17:35:00|172.51|170.11|172.78|170.38|172.92|170.52|171.56|169.16|0
1692639600000|2023-08-21 17:40:00|172.65|170.25|171.29|168.89|172.65|170.25|171.16|168.76|0
1692639900000|2023-08-21 17:45:00|171.16|168.76|171.43|169.03|171.97|169.57|170.75|168.35|0
1692640200000|2023-08-21 17:50:00|171.29|168.89|172.78|170.38|173.18|170.78|171.16|168.76|0
1692640500000|2023-08-21 17:55:00|172.64|170.24|172.91|170.51|174|171.6|172.37|169.97|0
1692640800000|2023-08-21 18:00:00|172.77|170.37|172.5|170.1|173.72|171.32|171.83|169.43|0
1692641100000|2023-08-21 18:05:00|172.36|169.96|171.69|169.29|172.91|170.51|170.88|168.48|0
1692641400000|2023-08-21 18:10:00|171.55|169.15|170.2|167.8|171.55|169.15|169.53|167.13|0
1692641700000|2023-08-21 18:15:00|170.07|167.67|170.6|168.2|171.01|168.61|169.53|167.13|0
1692642000000|2023-08-21 18:20:00|170.47|168.07|171.01|168.61|171.01|168.61|169.53|167.13|0
1692642300000|2023-08-21 18:25:00|170.87|168.47|171.41|169.01|172.29|169.89|170.6|168.2|0
1692642600000|2023-08-21 18:30:00|171.27|168.87|171.81|169.41|171.81|169.41|170.06|167.66|0
1692642900000|2023-08-21 18:35:00|171.68|169.28|170.06|167.66|171.68|169.28|169.66|167.26|0
1692643200000|2023-08-21 18:40:00|169.92|167.52|168.58|166.18|169.92|167.52|167.92|165.52|0
1692643500000|2023-08-21 18:45:00|168.72|166.32|166.72|164.32|168.98|166.58|166.59|164.19|0
1692643800000|2023-08-21 18:50:00|166.59|164.19|167.25|164.85|167.65|165.25|166.45|164.05|0
1692644100000|2023-08-21 18:55:00|167.38|164.98|167.78|165.38|168.45|166.05|167.12|164.72|0
1692644400000|2023-08-21 19:00:00|167.51|165.11|166.18|163.78|167.51|165.11|165.39|162.99|0
1692644700000|2023-08-21 19:05:00|166.05|163.65|166.05|163.65|166.71|164.31|165.13|162.73|0
1692645000000|2023-08-21 19:10:00|166.18|163.78|165.65|163.25|166.84|164.44|165.39|162.99|0
1692645300000|2023-08-21 19:15:00|165.52|163.12|165.25|162.85|165.52|163.12|164.33|161.93|0
1692645600000|2023-08-21 19:20:00|165.12|162.72|164.59|162.19|165.65|163.25|163.94|161.54|0
1692645900000|2023-08-21 19:25:00|164.46|162.06|165.51|163.11|165.78|163.38|164.2|161.8|0
1692646200000|2023-08-21 19:30:00|165.78|163.38|164.46|162.06|166.04|163.64|164.2|161.8|0
1692646500000|2023-08-21 19:35:00|164.33|161.93|164.46|162.06|165.11|162.71|164.06|161.66|0
1692646800000|2023-08-21 19:40:00|164.32|161.92|163.01|160.61|164.32|161.92|161.84|159.44|0
1692647100000|2023-08-21 19:45:00|163.14|160.74|164.32|161.92|164.45|162.05|163.14|160.74|0
1692647400000|2023-08-21 19:50:00|164.19|161.79|164.45|162.05|165.11|162.71|163.27|160.87|0
1692647700000|2023-08-21 19:55:00|164.58|162.18|165.7|163.3|167.09|164.69|164.32|161.92|0
1692648000000|2023-08-21 20:00:00|166.69|164.29|170.67|168.27|170.67|168.27|166.69|164.29|0
1692648300000|2023-08-21 20:05:00|170.8|168.4|168.81|166.41|170.8|168.4|168.27|165.87|0
1692648600000|2023-08-21 20:10:00|168.94|166.54|169.2|166.8|169.47|167.07|168.8|166.4|0
1692648900000|2023-08-21 20:15:00|169.27|166.47|169.27|166.47|169.54|166.74|169|166.2|0
1692649200000|2023-08-21 20:20:00|169.13|166.33|169.13|166.33|169.27|166.47|169|166.2|0
1692649500000|2023-08-21 20:25:00|169.26|166.46|169.4|166.6|169.53|166.73|169.13|166.33|0
1692649800000|2023-08-21 20:30:00|169.26|166.46|169.39|166.59|169.53|166.73|169.26|166.46|0
1692650100000|2023-08-21 20:35:00|169.53|166.73|169.39|166.59|169.53|166.73|169.39|166.59|0
1692650400000|2023-08-21 20:40:00|169.26|166.46|169.26|166.46|169.26|166.46|169.12|166.32|0
1692650700000|2023-08-21 20:45:00|169.39|166.59|169.25|166.45|169.52|166.72|169.12|166.32|0
1692651000000|2023-08-21 20:50:00|169.12|166.32|168.85|166.05|169.25|166.45|168.59|165.79|0
1692651300000|2023-08-21 20:55:00|168.99|166.19|169.06|166.26|169.12|166.32|168.72|165.92|0
1692651600000|2023-08-21 21:00:00|169.04|166.24|168.98|166.18|169.14|166.34|168.95|166.15|0
1692651900000|2023-08-21 21:05:00|168.96|166.16|168.92|166.12|169.02|166.22|168.88|166.08|0
1692652200000|2023-08-21 21:10:00|168.9|166.1|168.92|166.12|168.94|166.14|168.77|165.97|0
1692652500000|2023-08-21 21:15:00|168.9|166.1|168.82|166.02|168.94|166.14|168.8|166|0
1692652800000|2023-08-21 21:20:00|168.92|166.12|169.01|166.21|169.03|166.23|168.92|166.12|0
1692653100000|2023-08-21 21:25:00|168.95|166.15|168.77|165.97|168.95|166.15|168.77|165.97|0
1692653400000|2023-08-21 21:30:00|168.8|166|168.79|165.99|168.8|166|168.79|165.99|0
1692653700000|2023-08-21 21:35:00|168.77|165.97|168.83|166.03|168.83|166.03|168.73|165.93|0
1692654000000|2023-08-21 21:40:00|168.79|165.99|168.66|165.86|168.79|165.99|168.66|165.86|0
1692654300000|2023-08-21 21:45:00|168.64|165.84|168.9|166.1|168.9|166.1|168.61|165.81|0
1692654600000|2023-08-21 21:50:00|168.96|166.16|168.79|165.99|168.96|166.16|168.79|165.99|0
1692654900000|2023-08-21 21:55:00|168.78|165.98|168.82|166.02|168.82|166.02|168.78|165.98|0
1692655200000|2023-08-21 22:00:00|168.63|165.83|169.56|166.76|170.02|167.22|168.5|165.7|0
1692655500000|2023-08-21 22:05:00|169.62|166.82|169.35|166.55|169.89|167.09|169.35|166.55|0
1692655800000|2023-08-21 22:10:00|169.42|166.62|170.82|168.02|170.82|168.02|169.35|166.55|0
1692656100000|2023-08-21 22:15:00|170.69|167.89|170.28|167.48|170.82|168.02|170.02|167.22|0
1692656400000|2023-08-21 22:20:00|170.15|167.35|170.28|167.48|170.28|167.48|170.01|167.21|0
1692656700000|2023-08-21 22:25:00|170.41|167.61|170.28|167.48|170.68|167.88|170.15|167.35|0
1692657000000|2023-08-21 22:30:00|170.14|167.34|170.41|167.61|170.41|167.61|169.88|167.08|0
1692657300000|2023-08-21 22:35:00|170.48|167.68|170.41|167.61|170.54|167.74|170.27|167.47|0
1692657600000|2023-08-21 22:40:00|170.54|167.74|170.41|167.61|170.54|167.74|170.41|167.61|0
1692657900000|2023-08-21 22:45:00|170.54|167.74|170.54|167.74|170.54|167.74|170.27|167.47|0
1692658200000|2023-08-21 22:50:00|170.67|167.87|170.53|167.73|170.67|167.87|170.53|167.73|0
1692658500000|2023-08-21 22:55:00|170.4|167.6|170.53|167.73|170.67|167.87|170.27|167.47|0
1692658800000|2023-08-21 23:00:00|170.4|167.6|170.26|167.46|170.53|167.73|170.26|167.46|0
1692659100000|2023-08-21 23:05:00|170.13|167.33|169.86|167.06|170.26|167.46|169.86|167.06|0
1692659400000|2023-08-21 23:10:00|169.93|167.13|169.33|166.53|169.93|167.13|169.33|166.53|0
1692659700000|2023-08-21 23:15:00|169.19|166.39|169.19|166.39|169.32|166.52|169.19|166.39|0
1692660000000|2023-08-21 23:20:00|169.06|166.26|168.92|166.12|169.19|166.39|168.66|165.86|0
1692660300000|2023-08-21 23:25:00|169.05|166.25|168.79|165.99|169.05|166.25|168.66|165.86|0
1692660600000|2023-08-21 23:30:00|168.92|166.12|168.78|165.98|169.05|166.25|168.65|165.85|0
1692660900000|2023-08-21 23:35:00|168.85|166.05|168.92|166.12|169.05|166.25|168.78|165.98|0
1692661200000|2023-08-21 23:40:00|168.91|166.11|169.31|166.51|169.31|166.51|168.78|165.98|0
1692661500000|2023-08-21 23:45:00|169.45|166.65|169.84|167.04|169.85|167.05|169.45|166.65|0
1692661800000|2023-08-21 23:50:00|169.98|167.18|170.91|168.11|170.91|168.11|169.98|167.18|0
1692662100000|2023-08-21 23:55:00|171.18|168.38|170.77|167.97|171.18|168.38|170.77|167.97|0
1692662400000|2023-08-22 00:00:00|169.78|166.98|170.04|167.24|170.18|167.38|169.51|166.71|0
1692662700000|2023-08-22 00:05:00|170.18|167.38|171.25|168.45|171.39|168.59|170.04|167.24|0
1692663000000|2023-08-22 00:10:00|171.39|168.59|170.71|167.91|171.39|168.59|170.58|167.78|0
1692663300000|2023-08-22 00:15:00|170.58|167.78|170.51|167.71|170.98|168.18|169.77|166.97|0
1692663600000|2023-08-22 00:20:00|170.44|167.64|170.3|167.5|170.57|167.77|169.9|167.1|0
1692663900000|2023-08-22 00:25:00|170.44|167.64|170.44|167.64|170.71|167.91|170.03|167.23|0
1692664200000|2023-08-22 00:30:00|170.3|167.5|170.7|167.9|170.97|168.17|169.9|167.1|0
1692664500000|2023-08-22 00:35:00|170.57|167.77|169.36|166.56|170.57|167.77|169.36|166.56|0
1692664800000|2023-08-22 00:40:00|169.23|166.43|168.6|165.8|169.23|166.43|168.14|165.34|0
1692665100000|2023-08-22 00:45:00|168.47|165.67|168.07|165.27|168.47|165.67|167.54|164.74|0
1692665400000|2023-08-22 00:50:00|167.93|165.13|167.93|165.13|167.93|165.13|167.67|164.87|0
1692665700000|2023-08-22 00:55:00|167.87|165.07|167.8|165|168.06|165.26|167.8|165|0
1692666000000|2023-08-22 01:00:00|167.66|164.86|168.46|165.66|168.59|165.79|167.66|164.86|0
1692666300000|2023-08-22 01:05:00|168.53|165.73|169.13|166.33|169.66|166.86|168.33|165.53|0
1692666600000|2023-08-22 01:10:00|168.99|166.19|169.26|166.46|169.26|166.46|168.72|165.92|0
1692666900000|2023-08-22 01:15:00|169.39|166.59|169.92|167.12|169.92|167.12|169.26|166.46|0
1692667200000|2023-08-22 01:20:00|169.86|167.06|168.59|165.79|170.19|167.39|168.59|165.79|0
1692667500000|2023-08-22 01:25:00|168.45|165.65|167.65|164.85|168.58|165.78|167.65|164.85|0
1692667800000|2023-08-22 01:30:00|167.52|164.72|167.05|164.25|167.52|164.72|166.59|163.79|0
1692668100000|2023-08-22 01:35:00|167.12|164.32|167.51|164.71|167.78|164.98|167.05|164.25|0
1692668400000|2023-08-22 01:40:00|167.38|164.58|168.31|165.51|168.31|165.51|167.25|164.45|0
1692668700000|2023-08-22 01:45:00|168.18|165.38|168.44|165.64|168.84|166.04|168.17|165.37|0
1692669000000|2023-08-22 01:50:00|168.57|165.77|169.37|166.57|169.78|166.98|168.57|165.77|0
1692669300000|2023-08-22 01:55:00|169.51|166.71|168.3|165.5|169.51|166.71|168.17|165.37|0
1692669600000|2023-08-22 02:00:00|168.24|165.44|168.04|165.24|168.44|165.64|167.64|164.84|0
1692669900000|2023-08-22 02:05:00|167.9|165.1|167.9|165.1|168.17|165.37|167.63|164.83|0
1692670200000|2023-08-22 02:10:00|167.77|164.97|167.57|164.77|167.9|165.1|167.37|164.57|0
1692670500000|2023-08-22 02:15:00|167.5|164.7|167.5|164.7|167.76|164.96|167.23|164.43|0
1692670800000|2023-08-22 02:20:00|167.36|164.56|166.7|163.9|167.5|164.7|166.44|163.64|0
1692671100000|2023-08-22 02:25:00|166.77|163.97|166.7|163.9|166.77|163.97|166.17|163.37|0
1692671400000|2023-08-22 02:30:00|166.57|163.77|166.43|163.63|166.83|164.03|166.17|163.37|0
1692671700000|2023-08-22 02:35:00|166.56|163.76|167.09|164.29|167.09|164.29|166.56|163.76|0
1692672000000|2023-08-22 02:40:00|167.03|164.23|167.35|164.55|167.49|164.69|166.96|164.16|0
1692672300000|2023-08-22 02:45:00|167.49|164.69|167.48|164.68|168.02|165.22|167.48|164.68|0
1692672600000|2023-08-22 02:50:00|167.62|164.82|167.22|164.42|167.62|164.82|167.08|164.28|0
1692672900000|2023-08-22 02:55:00|167.08|164.28|167.21|164.41|167.48|164.68|167.08|164.28|0
1692673200000|2023-08-22 03:00:00|167.35|164.55|167.35|164.55|167.48|164.68|167.21|164.41|0
1692673500000|2023-08-22 03:05:00|167.48|164.68|166.68|163.88|167.48|164.68|166.28|163.48|0
1692673800000|2023-08-22 03:10:00|166.81|164.01|166.41|163.61|166.81|164.01|166.28|163.48|0
1692674100000|2023-08-22 03:15:00|166.48|163.68|166.15|163.35|166.48|163.68|165.88|163.08|0
1692674400000|2023-08-22 03:20:00|166.02|163.22|166.01|163.21|166.28|163.48|165.88|163.08|0
1692674700000|2023-08-22 03:25:00|166.14|163.34|166.01|163.21|166.14|163.34|165.88|163.08|0
1692675000000|2023-08-22 03:30:00|165.95|163.15|166.67|163.87|166.8|164|165.88|163.08|0
1692675300000|2023-08-22 03:35:00|166.54|163.74|166.8|164|166.8|164|166.4|163.6|0
1692675600000|2023-08-22 03:40:00|166.74|163.94|166.53|163.73|166.8|164|166.27|163.47|0
1692675900000|2023-08-22 03:45:00|166.4|163.6|166.4|163.6|166.53|163.73|166.27|163.47|0
1692676200000|2023-08-22 03:50:00|166.47|163.67|166.4|163.6|166.53|163.73|166.26|163.46|0
1692676500000|2023-08-22 03:55:00|166.26|163.46|166.46|163.66|166.53|163.73|166.26|163.46|0
1692676800000|2023-08-22 04:00:00|166.39|163.59|167.05|164.25|167.05|164.25|166.39|163.59|0
1692677100000|2023-08-22 04:05:00|167.19|164.39|166.79|163.99|167.19|164.39|166.65|163.85|0
1692677400000|2023-08-22 04:10:00|166.72|163.92|166.65|163.85|166.79|163.99|166.65|163.85|0
1692677700000|2023-08-22 04:15:00|166.52|163.72|166.65|163.85|166.78|163.98|166.39|163.59|0
1692678000000|2023-08-22 04:20:00|166.59|163.79|166.78|163.98|166.91|164.11|166.52|163.72|0
1692678300000|2023-08-22 04:25:00|166.65|163.85|166.78|163.98|166.78|163.98|166.65|163.85|0
1692678600000|2023-08-22 04:30:00|166.85|164.05|167.04|164.24|167.18|164.38|166.85|164.05|0
1692678900000|2023-08-22 04:35:00|166.91|164.11|167.3|164.5|167.3|164.5|166.91|164.11|0
1692679200000|2023-08-22 04:40:00|167.17|164.37|167.17|164.37|167.3|164.5|167.11|164.31|0
1692679500000|2023-08-22 04:45:00|167.3|164.5|167.57|164.77|167.57|164.77|167.04|164.24|0
1692679800000|2023-08-22 04:50:00|167.7|164.9|167.56|164.76|167.7|164.9|167.43|164.63|0
1692680100000|2023-08-22 04:55:00|167.7|164.9|167.83|165.03|167.83|165.03|167.56|164.76|0
1692680400000|2023-08-22 05:00:00|167.69|164.89|167.43|164.63|167.96|165.16|167.43|164.63|0
1692680700000|2023-08-22 05:05:00|167.56|164.76|168.49|165.69|168.49|165.69|166.63|163.83|0
1692681000000|2023-08-22 05:10:00|168.42|165.62|167.29|164.49|168.49|165.69|167.29|164.49|0
1692681300000|2023-08-22 05:15:00|167.16|164.36|168.02|165.22|168.22|165.42|167.16|164.36|0
1692681600000|2023-08-22 05:20:00|168.08|165.28|167.89|165.09|168.08|165.28|167.68|164.88|0
1692681900000|2023-08-22 05:25:00|167.82|165.02|167.55|164.75|167.95|165.15|167.42|164.62|0
1692682200000|2023-08-22 05:30:00|167.42|164.62|168.74|165.94|168.74|165.94|167.42|164.62|0
1692682500000|2023-08-22 05:35:00|168.88|166.08|168.41|165.61|168.88|166.08|168.08|165.28|0
1692682800000|2023-08-22 05:40:00|168.34|165.54|167.81|165.01|168.48|165.68|167.41|164.61|0
1692683100000|2023-08-22 05:45:00|167.94|165.14|167.54|164.74|167.94|165.14|167.28|164.48|0
1692683400000|2023-08-22 05:50:00|167.41|164.61|167.27|164.47|167.67|164.87|166.88|164.08|0
1692683700000|2023-08-22 05:55:00|167.4|164.6|166.87|164.07|167.54|164.74|166.87|164.07|0
1692684000000|2023-08-22 06:00:00|166.94|164.14|167|164.2|167.8|165|166.87|164.07|0
1692684300000|2023-08-22 06:05:00|166.8|164.4|165.61|163.21|166.94|164.54|165.35|162.95|0
1692684600000|2023-08-22 06:10:00|165.55|163.15|164.55|162.15|165.74|163.34|164.55|162.15|0
1692684900000|2023-08-22 06:15:00|164.42|162.02|163.77|161.37|164.95|162.55|163.77|161.37|0
1692685200000|2023-08-22 06:20:00|163.63|161.23|163.76|161.36|163.96|161.56|163.24|160.84|0
1692685500000|2023-08-22 06:25:00|163.63|161.23|164.02|161.62|164.29|161.89|163.63|161.23|0
1692685800000|2023-08-22 06:30:00|163.89|161.49|164.15|161.75|164.41|162.01|163.76|161.36|0
1692686100000|2023-08-22 06:35:00|164.22|161.82|164.15|161.75|164.41|162.01|164.15|161.75|0
1692686400000|2023-08-22 06:40:00|164.02|161.62|163.75|161.35|164.28|161.88|163.62|161.22|0
1692686700000|2023-08-22 06:45:00|163.89|161.49|164.41|162.01|164.8|162.4|163.89|161.49|0
1692687000000|2023-08-22 06:50:00|164.28|161.88|164.01|161.61|164.54|162.14|163.75|161.35|0
1692687300000|2023-08-22 06:55:00|164.14|161.74|163.49|161.09|164.27|161.87|163.49|161.09|0
1692687600000|2023-08-22 07:00:00|163.62|161.22|162.83|160.43|163.88|161.48|162.83|160.43|0
1692687900000|2023-08-22 07:05:00|162.7|160.3|161.4|159|162.83|160.43|161.4|159|0
1692688200000|2023-08-22 07:10:00|161.27|158.87|161.52|159.12|161.91|159.51|161.01|158.61|0
1692688500000|2023-08-22 07:15:00|161.4|159|161.13|158.73|161.78|159.38|160.87|158.47|0
1692688800000|2023-08-22 07:20:00|161|158.6|161.23|158.83|161.83|159.43|160.07|157.67|0
1692689100000|2023-08-22 07:25:00|161.17|158.77|162.79|160.39|164.1|161.7|161.17|158.77|0
1692689400000|2023-08-22 07:30:00|162.92|160.52|160.97|158.57|163.18|160.78|160.97|158.57|0
1692689700000|2023-08-22 07:35:00|160.58|158.18|159.29|156.89|160.97|158.57|159.29|156.89|0
1692690000000|2023-08-22 07:40:00|159.16|156.76|158.77|156.37|159.87|157.47|158.58|156.18|0
1692690300000|2023-08-22 07:45:00|158.9|156.5|158.38|155.98|159.67|157.27|158.38|155.98|0
1692690600000|2023-08-22 07:50:00|158.13|155.73|159.02|156.62|159.15|156.75|158.13|155.73|0
1692690900000|2023-08-22 07:55:00|158.9|156.5|158.76|156.36|159.15|156.75|158.12|155.72|0
1692691200000|2023-08-22 08:00:00|158.51|156.11|157.74|155.34|158.89|156.49|157.74|155.34|0
1692691500000|2023-08-22 08:05:00|157.87|155.47|157.86|155.46|158.51|156.11|157.48|155.08|0
1692691800000|2023-08-22 08:10:00|157.74|155.34|157.48|155.08|158.1|155.7|156.97|154.57|0
1692692100000|2023-08-22 08:15:00|157.35|154.95|157.86|155.46|158.31|155.91|156.84|154.44|0
1692692400000|2023-08-22 08:20:00|157.99|155.59|156.96|154.56|157.99|155.59|156.96|154.56|0
1692692700000|2023-08-22 08:25:00|157.09|154.69|157.98|155.58|158.37|155.97|157.09|154.69|0
1692693000000|2023-08-22 08:30:00|158.11|155.71|158.05|155.65|158.18|155.78|157.47|155.07|0
1692693300000|2023-08-22 08:35:00|157.85|155.45|157.21|154.81|157.98|155.58|157.21|154.81|0
1692693600000|2023-08-22 08:40:00|157.28|154.88|156.7|154.3|157.47|155.07|156.57|154.17|0
1692693900000|2023-08-22 08:45:00|156.44|154.04|157.08|154.68|157.34|154.94|156.44|154.04|0
1692694200000|2023-08-22 08:50:00|157.02|154.62|157.4|155|157.59|155.19|156.95|154.55|0
1692694500000|2023-08-22 08:55:00|157.46|155.06|156.56|154.16|157.84|155.44|156.44|154.04|0
1692694800000|2023-08-22 09:00:00|156.44|154.04|157.33|154.93|157.71|155.31|156.44|154.04|0
1692695100000|2023-08-22 09:05:00|157.46|155.06|157.84|155.44|157.84|155.44|157.07|154.67|0
1692695400000|2023-08-22 09:10:00|157.71|155.31|157.96|155.56|157.97|155.57|157.58|155.18|0
1692695700000|2023-08-22 09:15:00|157.84|155.44|157.71|155.31|158.09|155.69|157.71|155.31|0
1692696000000|2023-08-22 09:20:00|157.77|155.37|156.68|154.28|158.22|155.82|156.55|154.15|0
1692696300000|2023-08-22 09:25:00|156.55|154.15|156.93|154.53|157.19|154.79|156.55|154.15|0
1692696600000|2023-08-22 09:30:00|156.68|154.28|156.42|154.02|156.93|154.53|156.3|153.9|0
1692696900000|2023-08-22 09:35:00|156.55|154.15|156.17|153.77|156.68|154.28|156.17|153.77|0
1692697200000|2023-08-22 09:40:00|156.29|153.89|155.27|152.87|156.29|153.89|155.27|152.87|0
1692697500000|2023-08-22 09:45:00|155.4|153|154.89|152.49|155.53|153.13|154.77|152.37|0
1692697800000|2023-08-22 09:50:00|154.83|152.43|155.4|153|155.52|153.12|154.64|152.24|0
1692698100000|2023-08-22 09:55:00|155.27|152.87|155.39|152.99|156.16|153.76|155.27|152.87|0
1692698400000|2023-08-22 10:00:00|155.27|152.87|155.27|152.87|155.52|153.12|154.63|152.23|0
1692698700000|2023-08-22 10:05:00|155.14|152.74|154.88|152.48|155.39|152.99|154.5|152.1|0
1692699000000|2023-08-22 10:10:00|154.76|152.36|155.12|152.72|155.25|152.85|154.63|152.23|0
1692699300000|2023-08-22 10:15:00|155.25|152.85|154.87|152.47|155.25|152.85|154.68|152.28|0
1692699600000|2023-08-22 10:20:00|154.74|152.34|154.61|152.21|154.99|152.59|154.61|152.21|0
1692699900000|2023-08-22 10:25:00|154.49|152.09|154.86|152.46|154.99|152.59|154.49|152.09|0
1692700200000|2023-08-22 10:30:00|154.93|152.53|154.61|152.21|154.93|152.53|154.36|151.96|0
1692700500000|2023-08-22 10:35:00|154.67|152.27|155.11|152.71|155.5|153.1|154.67|152.27|0
1692700800000|2023-08-22 10:40:00|154.99|152.59|154.35|151.95|154.99|152.59|153.97|151.57|0
1692701100000|2023-08-22 10:45:00|154.48|152.08|155.36|152.96|155.62|153.22|154.35|151.95|0
1692701400000|2023-08-22 10:50:00|155.49|153.09|155.49|153.09|155.74|153.34|155.36|152.96|0
1692701700000|2023-08-22 10:55:00|155.61|153.21|155.3|152.9|156|153.6|154.98|152.58|0
1692702000000|2023-08-22 11:00:00|155.23|152.83|155.52|153.12|156.03|153.63|154.98|152.58|0
1692702300000|2023-08-22 11:05:00|155.4|153|156.1|153.7|156.1|153.7|155.14|152.74|0
1692702600000|2023-08-22 11:10:00|156.03|153.63|155.14|152.74|156.16|153.76|155.01|152.61|0
1692702900000|2023-08-22 11:15:00|155.08|152.68|154.12|151.72|155.77|153.37|154.12|151.72|0
1692703200000|2023-08-22 11:20:00|154|151.6|153.62|151.22|154.25|151.85|153.24|150.84|0
1692703500000|2023-08-22 11:25:00|153.74|151.34|154.12|151.72|154.25|151.85|153.74|151.34|0
1692703800000|2023-08-22 11:30:00|153.99|151.59|153.61|151.21|153.99|151.59|152.99|150.59|0
1692704100000|2023-08-22 11:35:00|153.74|151.34|153.49|151.09|154.24|151.84|153.23|150.83|0
1692704400000|2023-08-22 11:40:00|153.61|151.21|152.73|150.33|153.61|151.21|152.48|150.08|0
1692704700000|2023-08-22 11:45:00|152.8|150.4|152.35|149.95|152.86|150.46|151.98|149.58|0
1692705000000|2023-08-22 11:50:00|152.42|150.02|151.6|149.2|152.6|150.2|151.35|148.95|0
1692705300000|2023-08-22 11:55:00|151.72|149.32|151.91|149.51|152.1|149.7|151.6|149.2|0
1692705600000|2023-08-22 12:00:00|151.85|149.45|151.22|148.82|151.85|149.45|151.1|148.7|0
1692705900000|2023-08-22 12:05:00|151.35|148.95|151.09|148.69|151.35|148.95|150.35|147.95|0
1692706200000|2023-08-22 12:10:00|151.22|148.82|151.22|148.82|151.34|148.94|150.84|148.44|0
1692706500000|2023-08-22 12:15:00|151.34|148.94|151.46|149.06|151.96|149.56|151.22|148.82|0
1692706800000|2023-08-22 12:20:00|151.34|148.94|151.59|149.19|151.96|149.56|151.34|148.94|0
1692707100000|2023-08-22 12:25:00|151.71|149.31|151.83|149.43|152.21|149.81|151.59|149.19|0
1692707400000|2023-08-22 12:30:00|151.71|149.31|151.21|148.81|151.71|149.31|150.46|148.06|0
1692707700000|2023-08-22 12:35:00|151.33|148.93|152.08|149.68|152.08|149.68|151.08|148.68|0
1692708000000|2023-08-22 12:40:00|152.21|149.81|153.58|151.18|153.58|151.18|151.96|149.56|0
1692708300000|2023-08-22 12:45:00|153.33|150.93|153.33|150.93|153.71|151.31|152.95|150.55|0
1692708600000|2023-08-22 12:50:00|153.27|150.87|153.83|151.43|154.08|151.68|153.08|150.68|0
1692708900000|2023-08-22 12:55:00|153.96|151.56|154.84|152.44|154.84|152.44|153.7|151.3|0
1692709200000|2023-08-22 13:00:00|154.97|152.57|154.58|152.18|155.35|152.95|154.33|151.93|0
1692709500000|2023-08-22 13:05:00|154.46|152.06|155.22|152.82|155.28|152.88|154.33|151.93|0
1692709800000|2023-08-22 13:10:00|155.09|152.69|155.59|153.19|155.72|153.32|154.96|152.56|0
1692710100000|2023-08-22 13:15:00|155.72|153.32|154.83|152.43|155.97|153.57|154.58|152.18|0
1692710400000|2023-08-22 13:20:00|154.96|152.56|155.21|152.81|155.34|152.94|154.32|151.92|0
1692710700000|2023-08-22 13:25:00|154.96|152.56|154.83|152.43|155.97|153.57|154.77|152.37|0
1692711000000|2023-08-22 13:30:00|154.95|152.55|156.6|154.2|157.76|155.36|154.95|152.55|0
1692711300000|2023-08-22 13:35:00|156.99|154.59|158.91|156.51|159.04|156.64|156.48|154.08|0
1692711600000|2023-08-22 13:40:00|159.04|156.64|159.08|156.68|160.98|158.58|157.95|155.55|0
1692711900000|2023-08-22 13:45:00|158.95|156.55|159.72|157.32|159.98|157.58|157.79|155.39|0
1692712200000|2023-08-22 13:50:00|159.85|157.45|162.42|160.02|163.21|160.81|159.72|157.32|0
1692712500000|2023-08-22 13:55:00|162.55|160.15|163.59|161.19|163.85|161.45|162.42|160.02|0
1692712800000|2023-08-22 14:00:00|163.99|161.59|162.42|160.02|164.9|162.5|162.29|159.89|0
1692713100000|2023-08-22 14:05:00|162.29|159.89|164.11|161.71|164.37|161.97|161.64|159.24|0
1692713400000|2023-08-22 14:10:00|164.37|161.97|161.76|159.36|164.5|162.1|160.21|157.81|0
1692713700000|2023-08-22 14:15:00|161.63|159.23|160.98|158.58|162.93|160.53|160.21|157.81|0
1692714000000|2023-08-22 14:20:00|161.37|158.97|164.24|161.84|164.24|161.84|159.95|157.55|0
1692714300000|2023-08-22 14:25:00|164.37|161.97|164.37|161.97|165.02|162.62|163.06|160.66|0
1692714600000|2023-08-22 14:30:00|164.76|162.36|168.46|166.06|168.99|166.59|164.5|162.1|0
1692714900000|2023-08-22 14:35:00|168.19|165.79|166.47|164.07|168.33|165.93|165.94|163.54|0
1692715200000|2023-08-22 14:40:00|166.6|164.2|166.73|164.33|168.19|165.79|165.81|163.41|0
1692715500000|2023-08-22 14:45:00|166.6|164.2|165.8|163.4|167.52|165.12|165.67|163.27|0
1692715800000|2023-08-22 14:50:00|165.93|163.53|163.44|161.04|166.46|164.06|163.44|161.04|0
1692716100000|2023-08-22 14:55:00|163.57|161.17|163.31|160.91|163.83|161.43|162.79|160.39|0
1692716400000|2023-08-22 15:00:00|163.04|160.64|164.48|162.08|164.74|162.34|162.78|160.38|0
1692716700000|2023-08-22 15:05:00|164.61|162.21|166.45|164.05|166.72|164.32|164.48|162.08|0
1692717000000|2023-08-22 15:10:00|166.32|163.92|166.32|163.92|167.25|164.85|163.69|161.29|0
1692717300000|2023-08-22 15:15:00|166.72|164.32|166.05|163.65|167.91|165.51|165.26|162.86|0
1692717600000|2023-08-22 15:20:00|166.19|163.79|165|162.6|166.19|163.79|163.69|161.29|0
1692717900000|2023-08-22 15:25:00|164.87|162.47|165.26|162.86|165.52|163.12|163.69|161.29|0
1692718200000|2023-08-22 15:30:00|165.39|162.99|163.62|161.22|166.05|163.65|163.62|161.22|0
1692718500000|2023-08-22 15:35:00|163.75|161.35|165.6|163.2|165.73|163.33|162.83|160.43|0
1692718800000|2023-08-22 15:40:00|165.86|163.46|166.66|164.26|166.66|164.26|165.07|162.67|0
1692719100000|2023-08-22 15:45:00|166.52|164.12|165.86|163.46|166.92|164.52|165.73|163.33|0
1692719400000|2023-08-22 15:50:00|165.73|163.33|168.12|165.72|168.52|166.12|165.73|163.33|0
1692719700000|2023-08-22 15:55:00|168.25|165.85|167.98|165.58|168.52|166.12|167.45|165.05|0
1692720000000|2023-08-22 16:00:00|168.25|165.85|168.11|165.71|168.52|166.12|167.18|164.78|0
1692720300000|2023-08-22 16:05:00|167.98|165.58|168.51|166.11|168.78|166.38|167.71|165.31|0
1692720600000|2023-08-22 16:10:00|168.38|165.98|172.02|169.62|172.02|169.62|168.38|165.98|0
1692720900000|2023-08-22 16:15:00|171.88|169.48|171.07|168.67|172.97|170.57|170.93|168.53|0
1692721200000|2023-08-22 16:20:00|171.2|168.8|170.93|168.53|171.74|169.34|170.8|168.4|0
1692721500000|2023-08-22 16:25:00|171.06|168.66|168.77|166.37|171.6|169.2|168.51|166.11|0
1692721800000|2023-08-22 16:30:00|168.64|166.24|169.71|167.31|170.25|167.85|167.57|165.17|0
1692722100000|2023-08-22 16:35:00|169.85|167.45|166.37|163.97|169.98|167.58|166.37|163.97|0
1692722400000|2023-08-22 16:40:00|166.23|163.83|165.97|163.57|166.63|164.23|165.04|162.64|0
1692722700000|2023-08-22 16:45:00|165.83|163.43|166.63|164.23|166.89|164.49|165.44|163.04|0
1692723000000|2023-08-22 16:50:00|166.5|164.1|165.17|162.77|166.63|164.23|164.38|161.98|0
1692723300000|2023-08-22 16:55:00|165.04|162.64|167.96|165.56|168.09|165.69|165.04|162.64|0
1692723600000|2023-08-22 17:00:00|168.09|165.69|171.32|168.92|171.45|169.05|167.56|165.16|0
1692723900000|2023-08-22 17:05:00|171.18|168.78|170.1|167.7|172.27|169.87|169.83|167.43|0
1692724200000|2023-08-22 17:10:00|170.23|167.83|171.99|169.59|172.26|169.86|169.43|167.03|0
1692724500000|2023-08-22 17:15:00|172.13|169.73|172.4|170|173.62|171.22|171.72|169.32|0
1692724800000|2023-08-22 17:20:00|172.53|170.13|171.99|169.59|172.94|170.54|171.04|168.64|0
1692725100000|2023-08-22 17:25:00|172.12|169.72|170.5|168.1|172.53|170.13|170.36|167.96|0
1692725400000|2023-08-22 17:30:00|170.63|168.23|170.49|168.09|171.58|169.18|170.36|167.96|0
1692725700000|2023-08-22 17:35:00|170.36|167.96|170.26|167.86|170.54|168.14|168.24|165.84|0
1692726000000|2023-08-22 17:40:00|169.99|167.59|170.53|168.13|171.08|168.68|169.59|167.19|0
1692726300000|2023-08-22 17:45:00|170.67|168.27|170.94|168.54|171.76|169.36|169.72|167.32|0
1692726600000|2023-08-22 17:50:00|171.08|168.68|171.07|168.67|172.03|169.63|170.12|167.72|0
1692726900000|2023-08-22 17:55:00|170.94|168.54|169.44|167.04|171.35|168.95|169.04|166.64|0
1692727200000|2023-08-22 18:00:00|169.58|167.18|169.71|167.31|171.62|169.22|168.36|165.96|0
1692727500000|2023-08-22 18:05:00|169.85|167.45|168.36|165.96|170.25|167.85|168.36|165.96|0
1692727800000|2023-08-22 18:10:00|168.49|166.09|169.98|167.58|170.79|168.39|167.95|165.55|0
1692728100000|2023-08-22 18:15:00|169.84|167.44|170.11|167.71|170.79|168.39|169.03|166.63|0
1692728400000|2023-08-22 18:20:00|170.25|167.85|169.7|167.3|171.06|168.66|169.16|166.76|0
1692728700000|2023-08-22 18:25:00|169.84|167.44|167|164.6|169.84|167.44|166.74|164.34|0
1692729000000|2023-08-22 18:30:00|166.87|164.47|166.07|163.67|167.14|164.74|166.07|163.67|0
1692729300000|2023-08-22 18:35:00|165.93|163.53|166.06|163.66|167.27|164.87|165.4|163|0
1692729600000|2023-08-22 18:40:00|166.2|163.8|168.88|166.48|169.42|167.02|166.06|163.66|0
1692729900000|2023-08-22 18:45:00|168.75|166.35|169.29|166.89|170.17|167.77|168.34|165.94|0
1692730200000|2023-08-22 18:50:00|169.42|167.02|169.42|167.02|169.69|167.29|168.88|166.48|0
1692730500000|2023-08-22 18:55:00|169.69|167.29|167.53|165.13|169.83|167.43|167.39|164.99|0
1692730800000|2023-08-22 19:00:00|167.66|165.26|166.45|164.05|167.8|165.4|165.92|163.52|0
1692731100000|2023-08-22 19:05:00|166.19|163.79|163.27|160.87|166.32|163.92|163|160.6|0
1692731400000|2023-08-22 19:10:00|163.13|160.73|161.8|159.4|163.53|161.13|161.54|159.14|0
1692731700000|2023-08-22 19:15:00|161.67|159.27|164.06|161.66|164.06|161.66|161.01|158.61|0
1692732000000|2023-08-22 19:20:00|163.93|161.53|165.53|163.13|166.07|163.67|163.53|161.13|0
1692732300000|2023-08-22 19:25:00|165.26|162.86|166.2|163.8|167.41|165.01|164.19|161.79|0
1692732600000|2023-08-22 19:30:00|166.47|164.07|168.9|166.5|169.72|167.32|166.33|163.93|0
1692732900000|2023-08-22 19:35:00|169.04|166.64|170.54|168.14|170.67|168.27|168.9|166.5|0
1692733200000|2023-08-22 19:40:00|170.67|168.27|171.55|169.15|171.55|169.15|168.76|166.36|0
1692733500000|2023-08-22 19:45:00|171.28|168.88|171.41|169.01|171.82|169.42|170.18|167.78|0
1692733800000|2023-08-22 19:50:00|171|168.6|170.18|167.78|171|168.6|168.96|166.56|0
1692734100000|2023-08-22 19:55:00|169.91|167.51|168.69|166.29|170.04|167.64|167.74|165.34|0
1692734400000|2023-08-22 20:00:00|168.96|166.56|169.63|167.23|169.77|167.37|168.82|166.42|0
1692734700000|2023-08-22 20:05:00|169.57|167.17|169.09|166.69|169.63|167.23|168.95|166.55|0
1692735000000|2023-08-22 20:10:00|168.95|166.55|169.36|166.96|169.36|166.96|168.95|166.55|0
1692735300000|2023-08-22 20:15:00|169.56|166.76|169.56|166.76|169.83|167.03|169.56|166.76|0
1692735600000|2023-08-22 20:20:00|169.55|166.75|169.49|166.69|169.69|166.89|169.28|166.48|0
1692735900000|2023-08-22 20:25:00|169.42|166.62|169.96|167.16|169.96|167.16|169.42|166.62|0
1692736200000|2023-08-22 20:30:00|170.09|167.29|169.68|166.88|170.09|167.29|169.68|166.88|0
1692736500000|2023-08-22 20:35:00|169.55|166.75|169.68|166.88|169.68|166.88|169.41|166.61|0
1692736800000|2023-08-22 20:40:00|169.62|166.82|169.68|166.88|169.68|166.88|169.54|166.74|0
1692737100000|2023-08-22 20:45:00|169.82|167.02|169.68|166.88|169.82|167.02|169.68|166.88|0
1692737400000|2023-08-22 20:50:00|169.61|166.81|169.4|166.6|169.68|166.88|169.4|166.6|0
1692737700000|2023-08-22 20:55:00|169.27|166.47|168.8|166|169.4|166.6|168.8|166|0
1692738000000|2023-08-22 21:00:00|168.99|166.19|168.79|165.99|169.09|166.29|168.75|165.95|0
1692738300000|2023-08-22 21:05:00|168.77|165.97|168.49|165.69|168.87|166.07|168.22|165.42|0
1692738600000|2023-08-22 21:10:00|168.22|165.42|168.19|165.39|168.37|165.57|167.94|165.14|0
1692738900000|2023-08-22 21:15:00|168.17|165.37|168.41|165.61|168.41|165.61|168.11|165.31|0
1692739200000|2023-08-22 21:20:00|168.43|165.63|168.09|165.29|168.43|165.63|168.06|165.26|0
1692739500000|2023-08-22 21:25:00|168.15|165.35|168.11|165.31|168.33|165.53|168.11|165.31|0
1692739800000|2023-08-22 21:30:00|168.33|165.53|168.46|165.66|168.48|165.68|168.33|165.53|0
1692740100000|2023-08-22 21:35:00|168.48|165.68|168.44|165.64|168.52|165.72|168.4|165.6|0
1692740400000|2023-08-22 21:40:00|168.52|165.72|168.6|165.8|168.6|165.8|168.4|165.6|0
1692740700000|2023-08-22 21:45:00|168.58|165.78|168.6|165.8|168.6|165.8|168.58|165.78|0
1692741000000|2023-08-22 21:50:00|168.51|165.71|168.53|165.73|168.54|165.74|168.51|165.71|0
1692741300000|2023-08-22 21:55:00|168.55|165.75|168.65|165.85|168.71|165.91|168.53|165.73|0
1692741600000|2023-08-22 22:00:00|169.18|166.38|167.75|164.95|169.18|166.38|167.75|164.95|0
1692741900000|2023-08-22 22:05:00|167.89|165.09|168.16|165.36|168.29|165.49|167.75|164.95|0
1692742200000|2023-08-22 22:10:00|168.02|165.22|167.61|164.81|168.16|165.36|167.48|164.68|0
1692742500000|2023-08-22 22:15:00|167.75|164.95|167.34|164.54|167.82|165.02|167.07|164.27|0
1692742800000|2023-08-22 22:20:00|167.21|164.41|167.47|164.67|167.61|164.81|167.07|164.27|0
1692743100000|2023-08-22 22:25:00|167.61|164.81|167.74|164.94|167.74|164.94|167.61|164.81|0
1692743400000|2023-08-22 22:30:00|167.61|164.81|167.74|164.94|167.87|165.07|167.61|164.81|0
1692743700000|2023-08-22 22:35:00|167.87|165.07|168.14|165.34|168.28|165.48|167.87|165.07|0
1692744000000|2023-08-22 22:40:00|168.01|165.21|168.01|165.21|168.14|165.34|167.87|165.07|0
1692744300000|2023-08-22 22:45:00|168|165.2|167.6|164.8|168|165.2|167.6|164.8|0
1692744600000|2023-08-22 22:50:00|167.73|164.93|168.14|165.34|168.14|165.34|167.6|164.8|0
1692744900000|2023-08-22 22:55:00|168.07|165.27|168|165.2|168.27|165.47|168|165.2|0
1692745200000|2023-08-22 23:00:00|168.13|165.33|168.13|165.33|168.27|165.47|168.13|165.33|0
1692745500000|2023-08-22 23:05:00|168.27|165.47|168.26|165.46|168.27|165.47|168|165.2|0
1692745800000|2023-08-22 23:10:00|168.13|165.33|168.13|165.33|168.13|165.33|168.13|165.33|0
1692746100000|2023-08-22 23:15:00|167.99|165.19|168.13|165.33|168.26|165.46|167.99|165.19|0
1692746400000|2023-08-22 23:20:00|167.99|165.19|168.12|165.32|168.13|165.33|167.99|165.19|0
1692746700000|2023-08-22 23:25:00|167.99|165.19|167.99|165.19|168.12|165.32|167.99|165.19|0
1692747000000|2023-08-22 23:30:00|167.72|164.92|168.12|165.32|168.26|165.46|167.72|164.92|0
1692747300000|2023-08-22 23:35:00|167.98|165.18|168.12|165.32|168.25|165.45|167.98|165.18|0
1692747600000|2023-08-22 23:40:00|167.98|165.18|168.25|165.45|168.25|165.45|167.92|165.12|0
1692747900000|2023-08-22 23:45:00|168.12|165.32|168.38|165.58|168.93|166.13|168.12|165.32|0
1692748200000|2023-08-22 23:50:00|168.45|165.65|168.92|166.12|168.92|166.12|168.38|165.58|0
1692748500000|2023-08-22 23:55:00|169.06|166.26|168.51|165.71|169.06|166.26|168.51|165.71|0
1692748800000|2023-08-23 00:00:00|168.65|165.85|168.24|165.44|168.92|166.12|168.24|165.44|0
1692749100000|2023-08-23 00:05:00|168.38|165.58|167.3|164.5|168.38|165.58|167.3|164.5|0
1692749400000|2023-08-23 00:10:00|167.43|164.63|166.89|164.09|167.56|164.76|166.62|163.82|0
1692749700000|2023-08-23 00:15:00|166.76|163.96|166.35|163.55|166.76|163.96|166.35|163.55|0
1692750000000|2023-08-23 00:20:00|166.22|163.42|166.21|163.41|166.48|163.68|166.21|163.41|0
1692750300000|2023-08-23 00:25:00|166.28|163.48|165.94|163.14|166.28|163.48|165.68|162.88|0
1692750600000|2023-08-23 00:30:00|166.01|163.21|168.06|165.26|168.13|165.33|165.84|163.04|0
1692750900000|2023-08-23 00:35:00|168.13|165.33|168.19|165.39|168.46|165.66|167.93|165.13|0
1692751200000|2023-08-23 00:40:00|168.33|165.53|168.19|165.39|168.46|165.66|168.06|165.26|0
1692751500000|2023-08-23 00:45:00|168.06|165.26|168.19|165.39|168.19|165.39|167.92|165.12|0
1692751800000|2023-08-23 00:50:00|168.26|165.46|167.92|165.12|168.45|165.65|167.92|165.12|0
1692752100000|2023-08-23 00:55:00|168.05|165.25|167.92|165.12|168.05|165.25|167.78|164.98|0
1692752400000|2023-08-23 01:00:00|167.78|164.98|167.65|164.85|168.32|165.52|167.65|164.85|0
1692752700000|2023-08-23 01:05:00|167.51|164.71|167.51|164.71|167.78|164.98|167.38|164.58|0
1692753000000|2023-08-23 01:10:00|167.38|164.58|167.38|164.58|167.51|164.71|167.11|164.31|0
1692753300000|2023-08-23 01:15:00|167.24|164.44|166.04|163.24|167.24|164.44|165.78|162.98|0
1692753600000|2023-08-23 01:20:00|165.91|163.11|166.31|163.51|166.31|163.51|165.78|162.98|0
1692753900000|2023-08-23 01:25:00|166.17|163.37|166.3|163.5|166.44|163.64|166.17|163.37|0
1692754200000|2023-08-23 01:30:00|165.91|163.11|165.44|162.64|166.57|163.77|164.85|162.05|0
1692754500000|2023-08-23 01:35:00|165.37|162.57|166.17|163.37|166.3|163.5|164.98|162.18|0
1692754800000|2023-08-23 01:40:00|166.03|163.23|165.11|162.31|166.17|163.37|164.97|162.17|0
1692755100000|2023-08-23 01:45:00|165.37|162.57|165.63|162.83|165.9|163.1|165.24|162.44|0
1692755400000|2023-08-23 01:50:00|165.5|162.7|165.23|162.43|165.76|162.96|165.23|162.43|0
1692755700000|2023-08-23 01:55:00|165.3|162.5|165.63|162.83|165.76|162.96|165.1|162.3|0
1692756000000|2023-08-23 02:00:00|165.36|162.56|165.1|162.3|165.76|162.96|164.7|161.9|0
1692756300000|2023-08-23 02:05:00|165.23|162.43|164.96|162.16|165.23|162.43|164.7|161.9|0
1692756600000|2023-08-23 02:10:00|165.09|162.29|165.22|162.42|165.69|162.89|164.96|162.16|0
1692756900000|2023-08-23 02:15:00|165.36|162.56|165.09|162.29|165.49|162.69|165.09|162.29|0
1692757200000|2023-08-23 02:20:00|164.96|162.16|164.82|162.02|165.35|162.55|164.82|162.02|0
1692757500000|2023-08-23 02:25:00|164.96|162.16|165.09|162.29|165.22|162.42|164.69|161.89|0
1692757800000|2023-08-23 02:30:00|164.95|162.15|164.69|161.89|165.09|162.29|164.29|161.49|0
1692758100000|2023-08-23 02:35:00|164.82|162.02|165.08|162.28|165.22|162.42|164.69|161.89|0
1692758400000|2023-08-23 02:40:00|165.21|162.41|165.61|162.81|165.61|162.81|165.08|162.28|0
1692758700000|2023-08-23 02:45:00|165.48|162.68|165.87|163.07|166|163.2|165.48|162.68|0
1692759000000|2023-08-23 02:50:00|165.74|162.94|166|163.2|166.14|163.34|165.61|162.81|0
1692759300000|2023-08-23 02:55:00|165.94|163.14|165.47|162.67|166|163.2|165.47|162.67|0
1692759600000|2023-08-23 03:00:00|165.6|162.8|165.6|162.8|165.73|162.93|165.34|162.54|0
1692759900000|2023-08-23 03:05:00|165.47|162.67|165.33|162.53|165.47|162.67|165.2|162.4|0
1692760200000|2023-08-23 03:10:00|165.47|162.67|166.26|163.46|166.39|163.59|165.47|162.67|0
1692760500000|2023-08-23 03:15:00|166.13|163.33|165.86|163.06|166.13|163.33|165.73|162.93|0
1692760800000|2023-08-23 03:20:00|165.99|163.19|166.12|163.32|166.26|163.46|165.86|163.06|0
1692761100000|2023-08-23 03:25:00|166.25|163.45|165.95|163.15|166.25|163.45|165.59|162.79|0
1692761400000|2023-08-23 03:30:00|165.82|163.02|164.76|161.96|165.82|163.02|164.62|161.82|0
1692761700000|2023-08-23 03:35:00|164.89|162.09|164.75|161.95|165.02|162.22|164.49|161.69|0
1692762000000|2023-08-23 03:40:00|164.89|162.09|165.02|162.22|165.02|162.22|164.75|161.95|0
1692762300000|2023-08-23 03:45:00|164.89|162.09|164.75|161.95|164.89|162.09|164.62|161.82|0
1692762600000|2023-08-23 03:50:00|164.88|162.08|165.35|162.55|165.41|162.61|164.88|162.08|0
1692762900000|2023-08-23 03:55:00|165.28|162.48|165.14|162.34|165.68|162.88|165.14|162.34|0
1692763200000|2023-08-23 04:00:00|165.28|162.48|165.27|162.47|165.41|162.61|165.14|162.34|0
1692763500000|2023-08-23 04:05:00|165.14|162.34|165.14|162.34|165.27|162.47|165.01|162.21|0
1692763800000|2023-08-23 04:10:00|165.27|162.47|165.8|163|165.8|163|165.27|162.47|0
1692764100000|2023-08-23 04:15:00|165.67|162.87|165.8|163|165.94|163.14|165.54|162.74|0
1692764400000|2023-08-23 04:20:00|165.67|162.87|165.93|163.13|165.93|163.13|165.67|162.87|0
1692764700000|2023-08-23 04:25:00|166.06|163.26|165.53|162.73|166.2|163.4|165.53|162.73|0
1692765000000|2023-08-23 04:30:00|165.66|162.86|165.53|162.73|165.8|163|165.53|162.73|0
1692765300000|2023-08-23 04:35:00|165.66|162.86|165.53|162.73|165.66|162.86|165.26|162.46|0
1692765600000|2023-08-23 04:40:00|165.39|162.59|165.26|162.46|165.39|162.59|165.26|162.46|0
1692765900000|2023-08-23 04:45:00|165.19|162.39|165.12|162.32|165.52|162.72|165.12|162.32|0
1692766200000|2023-08-23 04:50:00|165.26|162.46|165.12|162.32|165.26|162.46|165.12|162.32|0
1692766500000|2023-08-23 04:55:00|164.99|162.19|164.99|162.19|165.12|162.32|164.72|161.92|0
1692766800000|2023-08-23 05:00:00|165.12|162.32|165.19|162.39|165.38|162.58|164.85|162.05|0
1692767100000|2023-08-23 05:05:00|165.12|162.32|165.38|162.58|165.38|162.58|164.98|162.18|0
1692767400000|2023-08-23 05:10:00|165.25|162.45|164.71|161.91|165.25|162.45|164.58|161.78|0
1692767700000|2023-08-23 05:15:00|164.45|161.65|164.71|161.91|164.71|161.91|164.45|161.65|0
1692768000000|2023-08-23 05:20:00|164.84|162.04|165.11|162.31|165.51|162.71|164.71|161.91|0
1692768300000|2023-08-23 05:25:00|165.24|162.44|164.58|161.78|165.37|162.57|164.18|161.38|0
1692768600000|2023-08-23 05:30:00|164.57|161.77|164.18|161.38|164.57|161.77|164.18|161.38|0
1692768900000|2023-08-23 05:35:00|164.31|161.51|164.44|161.64|164.57|161.77|164.17|161.37|0
1692769200000|2023-08-23 05:40:00|164.31|161.51|163.77|160.97|164.44|161.64|163.64|160.84|0
1692769500000|2023-08-23 05:45:00|163.91|161.11|163.9|161.1|164.17|161.37|163.64|160.84|0
1692769800000|2023-08-23 05:50:00|163.77|160.97|162.85|160.05|163.9|161.1|162.72|159.92|0
1692770100000|2023-08-23 05:55:00|162.72|159.92|162.98|160.18|163.11|160.31|162.72|159.92|0
1692770400000|2023-08-23 06:00:00|163.11|160.31|163.63|160.83|163.77|160.97|162.85|160.05|0
1692770700000|2023-08-23 06:05:00|163.43|161.03|163.7|161.3|164.09|161.69|163.17|160.77|0
1692771000000|2023-08-23 06:10:00|163.56|161.16|163.3|160.9|163.96|161.56|163.17|160.77|0
1692771300000|2023-08-23 06:15:00|163.17|160.77|163.3|160.9|163.56|161.16|163.17|160.77|0
1692771600000|2023-08-23 06:20:00|163.16|160.76|163.03|160.63|163.3|160.9|162.9|160.5|0
1692771900000|2023-08-23 06:25:00|162.9|160.5|163.29|160.89|163.42|161.02|162.77|160.37|0
1692772200000|2023-08-23 06:30:00|163.42|161.02|163.95|161.55|164.08|161.68|163.16|160.76|0
1692772500000|2023-08-23 06:35:00|163.89|161.49|163.29|160.89|164.08|161.68|163.29|160.89|0
1692772800000|2023-08-23 06:40:00|163.36|160.96|162.43|160.03|163.36|160.96|162.17|159.77|0
1692773100000|2023-08-23 06:45:00|162.49|160.09|162.36|159.96|162.76|160.36|162.1|159.7|0
1692773400000|2023-08-23 06:50:00|162.43|160.03|162.89|160.49|163.15|160.75|162.36|159.96|0
1692773700000|2023-08-23 06:55:00|162.75|160.35|163.41|161.01|163.54|161.14|162.75|160.35|0
1692774000000|2023-08-23 07:00:00|163.28|160.88|162.62|160.22|163.41|161.01|162.62|160.22|0
1692774300000|2023-08-23 07:05:00|162.75|160.35|161.3|158.9|162.75|160.35|161.3|158.9|0
1692774600000|2023-08-23 07:10:00|161.43|159.03|161.04|158.64|161.56|159.16|161.04|158.64|0
1692774900000|2023-08-23 07:15:00|160.78|158.38|160.65|158.25|161.17|158.77|160.65|158.25|0
1692775200000|2023-08-23 07:20:00|160.78|158.38|160.38|157.98|161.3|158.9|160.38|157.98|0
1692775500000|2023-08-23 07:25:00|160.51|158.11|159.47|157.07|160.51|158.11|159.08|156.68|0
1692775800000|2023-08-23 07:30:00|159.34|156.94|160.64|158.24|161.42|159.02|159.08|156.68|0
1692776100000|2023-08-23 07:35:00|160.77|158.37|161.36|158.96|161.55|159.15|160.58|158.18|0
1692776400000|2023-08-23 07:40:00|161.55|159.15|162.47|160.07|163.13|160.73|161.55|159.15|0
1692776700000|2023-08-23 07:45:00|162.34|159.94|161.02|158.62|162.47|160.07|160.76|158.36|0
1692777000000|2023-08-23 07:50:00|160.76|158.36|161.02|158.62|161.94|159.54|160.5|158.1|0
1692777300000|2023-08-23 07:55:00|161.15|158.75|161.94|159.54|161.94|159.54|161.02|158.62|0
1692777600000|2023-08-23 08:00:00|162.07|159.67|161.15|158.75|162.07|159.67|160.89|158.49|0
1692777900000|2023-08-23 08:05:00|161.28|158.88|159.71|157.31|161.41|159.01|159.71|157.31|0
1692778200000|2023-08-23 08:10:00|159.84|157.44|158.15|155.75|159.97|157.57|157.77|155.37|0
1692778500000|2023-08-23 08:15:00|158.03|155.63|157.76|155.36|158.28|155.88|157.51|155.11|0
1692778800000|2023-08-23 08:20:00|157.89|155.49|158.15|155.75|158.67|156.27|157.76|155.36|0
1692779100000|2023-08-23 08:25:00|158.28|155.88|158.02|155.62|158.28|155.88|157.89|155.49|0
1692779400000|2023-08-23 08:30:00|158.15|155.75|157.89|155.49|158.41|156.01|157.89|155.49|0
1692779700000|2023-08-23 08:35:00|158.02|155.62|157.95|155.55|158.27|155.87|157.89|155.49|0
1692780000000|2023-08-23 08:40:00|158.01|155.61|158.66|156.26|158.79|156.39|157.76|155.36|0
1692780300000|2023-08-23 08:45:00|158.79|156.39|158.66|156.26|158.92|156.52|158.4|156|0
1692780600000|2023-08-23 08:50:00|158.4|156|158.78|156.38|158.78|156.38|158.27|155.87|0
1692780900000|2023-08-23 08:55:00|158.91|156.51|158.78|156.38|159.17|156.77|158.52|156.12|0
1692781200000|2023-08-23 09:00:00|158.65|156.25|158.26|155.86|158.91|156.51|158|155.6|0
1692781500000|2023-08-23 09:05:00|158.2|155.8|157.74|155.34|158.26|155.86|157.74|155.34|0
1692781800000|2023-08-23 09:10:00|157.87|155.47|159.03|156.63|159.03|156.63|157.61|155.21|0
1692782100000|2023-08-23 09:15:00|158.9|156.5|160.72|158.32|160.86|158.46|158.78|156.38|0
1692782400000|2023-08-23 09:20:00|160.86|158.46|160.2|157.8|160.99|158.59|160.07|157.67|0
1692782700000|2023-08-23 09:25:00|160.33|157.93|159.68|157.28|160.59|158.19|159.68|157.28|0
1692783000000|2023-08-23 09:30:00|159.55|157.15|160.2|157.8|160.33|157.93|159.42|157.02|0
1692783300000|2023-08-23 09:35:00|159.94|157.54|159.28|156.88|160.07|157.67|159.28|156.88|0
1692783600000|2023-08-23 09:40:00|159.15|156.75|158.89|156.49|159.15|156.75|158.38|155.98|0
1692783900000|2023-08-23 09:45:00|159.02|156.62|158.35|155.95|161.79|159.39|158.18|155.78|0
1692784200000|2023-08-23 09:50:00|158.22|155.82|157.9|155.5|158.35|155.95|157.64|155.24|0
1692784500000|2023-08-23 09:55:00|157.83|155.43|158.48|156.08|158.48|156.08|157.83|155.43|0
1692784800000|2023-08-23 10:00:00|158.35|155.95|158.48|156.08|158.48|156.08|157.83|155.43|0
1692785100000|2023-08-23 10:05:00|158.61|156.21|158.74|156.34|159.26|156.86|158.48|156.08|0
1692785400000|2023-08-23 10:10:00|158.87|156.47|158.73|156.33|159.25|156.85|158.73|156.33|0
1692785700000|2023-08-23 10:15:00|158.86|156.46|159.51|157.11|159.64|157.24|158.73|156.33|0
1692786000000|2023-08-23 10:20:00|159.38|156.98|159.64|157.24|159.9|157.5|158.8|156.4|0
1692786300000|2023-08-23 10:25:00|159.51|157.11|160.95|158.55|160.95|158.55|159.38|156.98|0
1692786600000|2023-08-23 10:30:00|161.08|158.68|160.81|158.41|161.34|158.94|160.16|157.76|0
1692786900000|2023-08-23 10:35:00|160.68|158.28|161.73|159.33|161.73|159.33|160.55|158.15|0
1692787200000|2023-08-23 10:40:00|161.86|159.46|162.92|160.52|162.92|160.52|161.86|159.46|0
1692787500000|2023-08-23 10:45:00|163.18|160.78|163.75|161.35|164.44|162.04|162.62|160.22|0
1692787800000|2023-08-23 10:50:00|163.88|161.48|164.09|161.69|164.23|161.83|163.69|161.29|0
1692788100000|2023-08-23 10:55:00|164.22|161.82|163.96|161.56|165.02|162.62|163.82|161.42|0
1692788400000|2023-08-23 11:00:00|163.82|161.42|165.15|162.75|165.82|163.42|163.42|161.02|0
1692788700000|2023-08-23 11:05:00|165.28|162.88|167.02|164.62|167.56|165.16|165.28|162.88|0
1692789000000|2023-08-23 11:10:00|167.16|164.76|168.79|166.39|168.79|166.39|166.63|164.23|0
1692789300000|2023-08-23 11:15:00|168.92|166.52|168.31|165.91|168.92|166.52|167.84|165.44|0
1692789600000|2023-08-23 11:20:00|168.38|165.98|166.9|164.5|168.45|166.05|166.77|164.37|0
1692789900000|2023-08-23 11:25:00|166.77|164.37|168.11|165.71|168.11|165.71|166.63|164.23|0
1692790200000|2023-08-23 11:30:00|168.37|165.97|166.09|163.69|168.37|165.97|165.96|163.56|0
1692790500000|2023-08-23 11:35:00|166.23|163.83|166.89|164.49|167.03|164.63|166.23|163.83|0
1692790800000|2023-08-23 11:40:00|167.16|164.76|168.37|165.97|168.5|166.1|166.76|164.36|0
1692791100000|2023-08-23 11:45:00|168.3|165.9|166.89|164.49|168.37|165.97|166.75|164.35|0
1692791400000|2023-08-23 11:50:00|166.96|164.56|166.75|164.35|167.42|165.02|166.35|163.95|0
1692791700000|2023-08-23 11:55:00|166.62|164.22|166.22|163.82|166.89|164.49|166.08|163.68|0
1692792000000|2023-08-23 12:00:00|166.35|163.95|167.42|165.02|167.42|165.02|165.95|163.55|0
1692792300000|2023-08-23 12:05:00|167.55|165.15|166.88|164.48|167.69|165.29|166.42|164.02|0
1692792600000|2023-08-23 12:10:00|167.01|164.61|166.21|163.81|167.01|164.61|165.94|163.54|0
1692792900000|2023-08-23 12:15:00|166.34|163.94|167.41|165.01|167.41|165.01|165.68|163.28|0
1692793200000|2023-08-23 12:20:00|167.68|165.28|167.68|165.28|168.35|165.95|167.28|164.88|0
1692793500000|2023-08-23 12:25:00|167.81|165.41|169.97|167.57|170.79|168.39|167.68|165.28|0
1692793800000|2023-08-23 12:30:00|169.84|167.44|168.48|166.08|169.97|167.57|168.48|166.08|0
1692794100000|2023-08-23 12:35:00|168.35|165.95|166.73|164.33|169.29|166.89|166.33|163.93|0
1692794400000|2023-08-23 12:40:00|166.6|164.2|167|164.6|168.34|165.94|166.6|164.2|0
1692794700000|2023-08-23 12:45:00|167.13|164.73|168.07|165.67|168.21|165.81|166.73|164.33|0
1692795000000|2023-08-23 12:50:00|167.94|165.54|169.42|167.02|169.42|167.02|167.8|165.4|0
1692795300000|2023-08-23 12:55:00|169.55|167.15|168.74|166.34|170.23|167.83|168.74|166.34|0
1692795600000|2023-08-23 13:00:00|168.88|166.48|167.39|164.99|169.15|166.75|167.39|164.99|0
1692795900000|2023-08-23 13:05:00|167.26|164.86|166.45|164.05|167.93|165.53|166.32|163.92|0
1692796200000|2023-08-23 13:10:00|166.32|163.92|165.52|163.12|166.45|164.05|164.99|162.59|0
1692796500000|2023-08-23 13:15:00|165.65|163.25|166.05|163.65|166.18|163.78|165.25|162.85|0
1692796800000|2023-08-23 13:20:00|165.91|163.51|165.72|163.32|166.85|164.45|165.38|162.98|0
1692797100000|2023-08-23 13:25:00|165.65|163.25|165.24|162.84|165.78|163.38|164.85|162.45|0
1692797400000|2023-08-23 13:30:00|165.11|162.71|163.91|161.51|165.78|163.38|162.33|159.93|0
1692797700000|2023-08-23 13:35:00|164.05|161.65|164.58|162.18|164.58|162.18|162.59|160.19|0
1692798000000|2023-08-23 13:40:00|164.04|161.64|163.58|161.18|164.71|162.31|162.85|160.45|0
1692798300000|2023-08-23 13:45:00|162.53|160.13|159.96|157.56|162.99|160.59|158.91|156.51|0
1692798600000|2023-08-23 13:50:00|159.83|157.43|160.88|158.48|161.67|159.27|158.65|156.25|0
1692798900000|2023-08-23 13:55:00|160.61|158.21|157.67|155.27|160.61|158.21|156.31|153.91|0
1692799200000|2023-08-23 14:00:00|157.6|155.2|156.04|153.64|158.12|155.72|155.53|153.13|0
1692799500000|2023-08-23 14:05:00|155.79|153.39|154.75|152.35|156.56|154.16|154.63|152.23|0
1692799800000|2023-08-23 14:10:00|155.01|152.61|153.86|151.46|155.53|153.13|153.6|151.2|0
1692800100000|2023-08-23 14:15:00|153.6|151.2|155.2|152.8|155.78|153.38|153.47|151.07|0
1692800400000|2023-08-23 14:20:00|155.01|152.61|154.23|151.83|156.68|154.28|153.98|151.58|0
1692800700000|2023-08-23 14:25:00|154.11|151.71|155.81|153.41|156.2|153.8|153.47|151.07|0
1692801000000|2023-08-23 14:30:00|155.68|153.28|154.91|152.51|155.68|153.28|154.66|152.26|0
1692801300000|2023-08-23 14:35:00|154.78|152.38|156.32|153.92|156.84|154.44|154.78|152.38|0
1692801600000|2023-08-23 14:40:00|156.19|153.79|153.12|150.72|156.45|154.05|152.62|150.22|0
1692801900000|2023-08-23 14:45:00|153|150.6|150.85|148.45|153.25|150.85|150.6|148.2|0
1692802200000|2023-08-23 14:50:00|150.97|148.57|150.44|148.04|151.53|149.13|149.94|147.54|0
1692802500000|2023-08-23 14:55:00|150.57|148.17|149.94|147.54|150.69|148.29|149.56|147.16|0
1692802800000|2023-08-23 15:00:00|149.81|147.41|150.94|148.54|151.32|148.92|149.06|146.66|0
1692803100000|2023-08-23 15:05:00|151.07|148.67|150.18|147.78|151.82|149.42|149.93|147.53|0
1692803400000|2023-08-23 15:10:00|150.06|147.66|149.81|147.41|150.69|148.29|149.56|147.16|0
1692803700000|2023-08-23 15:15:00|149.68|147.28|149.8|147.4|150.43|148.03|149.3|146.9|0
1692804000000|2023-08-23 15:20:00|149.68|147.28|149.3|146.9|150.18|147.78|148.3|145.9|0
1692804300000|2023-08-23 15:25:00|149.17|146.77|148.8|146.4|149.55|147.15|148.05|145.65|0
1692804600000|2023-08-23 15:30:00|148.67|146.27|149.17|146.77|149.3|146.9|147.92|145.52|0
1692804900000|2023-08-23 15:35:00|149.05|146.65|149.42|147.02|150.3|147.9|148.8|146.4|0
1692805200000|2023-08-23 15:40:00|149.54|147.14|150.83|148.43|150.95|148.55|149.29|146.89|0
1692805500000|2023-08-23 15:45:00|150.7|148.3|150.32|147.92|150.95|148.55|149.45|147.05|0
1692805800000|2023-08-23 15:50:00|150.2|147.8|148.94|146.54|150.32|147.92|148.44|146.04|0
1692806100000|2023-08-23 15:55:00|148.82|146.42|148.07|145.67|148.94|146.54|147.57|145.17|0
1692806400000|2023-08-23 16:00:00|148.32|145.92|149.31|146.91|149.31|146.91|147.82|145.42|0
1692806700000|2023-08-23 16:05:00|149.19|146.79|149.69|147.29|149.69|147.29|149.06|146.66|0
1692807000000|2023-08-23 16:10:00|149.56|147.16|148.56|146.16|149.94|147.54|148.31|145.91|0
1692807300000|2023-08-23 16:15:00|148.62|146.22|149.31|146.91|149.81|147.41|148.43|146.03|0
1692807600000|2023-08-23 16:20:00|149.43|147.03|149.18|146.78|149.81|147.41|148.31|145.91|0
1692807900000|2023-08-23 16:25:00|149.05|146.65|149.05|146.65|149.55|147.15|148.55|146.15|0
1692808200000|2023-08-23 16:30:00|148.93|146.53|148.3|145.9|149.68|147.28|148.05|145.65|0
1692808500000|2023-08-23 16:35:00|148.18|145.78|147.68|145.28|148.43|146.03|147.68|145.28|0
1692808800000|2023-08-23 16:40:00|147.55|145.15|147.18|144.78|147.93|145.53|147.18|144.78|0
1692809100000|2023-08-23 16:45:00|147.3|144.9|146.93|144.53|147.67|145.27|146.68|144.28|0
1692809400000|2023-08-23 16:50:00|147.05|144.65|147.17|144.77|147.55|145.15|146.19|143.79|0
1692809700000|2023-08-23 16:55:00|147.05|144.65|148.41|146.01|148.66|146.26|146.8|144.4|0
1692810000000|2023-08-23 17:00:00|148.54|146.14|147.05|144.65|148.79|146.39|146.92|144.52|0
1692810300000|2023-08-23 17:05:00|147.17|144.77|146.3|143.9|147.29|144.89|146.18|143.78|0
1692810600000|2023-08-23 17:10:00|146.18|143.78|146.42|144.02|146.67|144.27|146.05|143.65|0
1692810900000|2023-08-23 17:15:00|146.3|143.9|143.96|141.56|146.3|143.9|143.84|141.44|0
1692811200000|2023-08-23 17:20:00|143.84|141.44|143.47|141.07|144.09|141.69|143.23|140.83|0
1692811500000|2023-08-23 17:25:00|143.35|140.95|143.35|140.95|143.47|141.07|143.11|140.71|0
1692811800000|2023-08-23 17:30:00|143.11|140.71|142.5|140.1|143.11|140.71|141.53|139.13|0
1692812100000|2023-08-23 17:35:00|142.38|139.98|142.98|140.58|143.35|140.95|142.38|139.98|0
1692812400000|2023-08-23 17:40:00|142.86|140.46|142.62|140.22|142.98|140.58|142.25|139.85|0
1692812700000|2023-08-23 17:45:00|142.49|140.09|141.52|139.12|142.74|140.34|141.52|139.12|0
1692813000000|2023-08-23 17:50:00|141.64|139.24|141.88|139.48|142.13|139.73|141.16|138.76|0
1692813300000|2023-08-23 17:55:00|141.76|139.36|141.76|139.36|141.88|139.48|141.28|138.88|0
1692813600000|2023-08-23 18:00:00|141.64|139.24|142|139.6|142.49|140.09|141.64|139.24|0
1692813900000|2023-08-23 18:05:00|142.12|139.72|142.85|140.45|143.09|140.69|141.88|139.48|0
1692814200000|2023-08-23 18:10:00|142.97|140.57|143.82|141.42|144.19|141.79|142.72|140.32|0
1692814500000|2023-08-23 18:15:00|143.94|141.54|144.8|142.4|145.41|143.01|143.94|141.54|0
1692814800000|2023-08-23 18:20:00|144.92|142.52|144.55|142.15|145.9|143.5|144.43|142.03|0
1692815100000|2023-08-23 18:25:00|144.3|141.9|144.67|142.27|144.67|142.27|143.45|141.05|0
1692815400000|2023-08-23 18:30:00|144.55|142.15|145.28|142.88|145.77|143.37|144.42|142.02|0
1692815700000|2023-08-23 18:35:00|145.16|142.76|146.63|144.23|147.01|144.61|145.16|142.76|0
1692816000000|2023-08-23 18:40:00|146.76|144.36|146.51|144.11|146.88|144.48|145.89|143.49|0
1692816300000|2023-08-23 18:45:00|146.63|144.23|146.01|143.61|146.76|144.36|145.4|143|0
1692816600000|2023-08-23 18:50:00|145.89|143.49|145.39|142.99|146.51|144.11|145.27|142.87|0
1692816900000|2023-08-23 18:55:00|145.64|143.24|145.88|143.48|146.26|143.86|145.15|142.75|0
1692817200000|2023-08-23 19:00:00|146.01|143.61|144.53|142.13|147.37|144.97|144.53|142.13|0
1692817500000|2023-08-23 19:05:00|144.65|142.25|144.28|141.88|145.02|142.62|143.55|141.15|0
1692817800000|2023-08-23 19:10:00|144.41|142.01|144.53|142.13|144.9|142.5|143.92|141.52|0
1692818100000|2023-08-23 19:15:00|144.4|142|144.28|141.88|144.53|142.13|143.43|141.03|0
1692818400000|2023-08-23 19:20:00|144.16|141.76|144.77|142.37|145.38|142.98|144.16|141.76|0
1692818700000|2023-08-23 19:25:00|144.89|142.49|143.42|141.02|145.01|142.61|143.42|141.02|0
1692819000000|2023-08-23 19:30:00|143.66|141.26|144.03|141.63|144.64|142.24|143.54|141.14|0
1692819300000|2023-08-23 19:35:00|143.91|141.51|143.54|141.14|144.52|142.12|143.3|140.9|0
1692819600000|2023-08-23 19:40:00|143.29|140.89|142.93|140.53|143.54|141.14|142.44|140.04|0
1692819900000|2023-08-23 19:45:00|143.05|140.65|143.29|140.89|143.54|141.14|142.68|140.28|0
1692820200000|2023-08-23 19:50:00|143.53|141.13|145.98|143.58|146.11|143.71|143.05|140.65|0
1692820500000|2023-08-23 19:55:00|146.11|143.71|144.63|142.23|147.22|144.82|144.63|142.23|0
1692820800000|2023-08-23 20:00:00|144.39|141.99|144.02|141.62|145.86|143.46|143.53|141.13|0
1692821100000|2023-08-23 20:05:00|144.14|141.74|144.5|142.1|144.63|142.23|143.16|140.76|0
1692821400000|2023-08-23 20:10:00|144.63|142.23|144.26|141.86|145.12|142.72|144.13|141.73|0
1692821700000|2023-08-23 20:15:00|144.95|142.15|144.58|141.78|145.19|142.39|143.54|140.74|0
1692822000000|2023-08-23 20:20:00|144.45|141.65|135.89|133.09|145.13|142.33|135.13|132.33|0
1692822300000|2023-08-23 20:25:00|136.18|133.38|137.06|134.26|138.9|136.1|135.71|132.91|0
1692822600000|2023-08-23 20:30:00|137.24|134.44|137.35|134.55|138.42|135.62|136.65|133.85|0
1692822900000|2023-08-23 20:35:00|137.47|134.67|135.94|133.14|137.47|134.67|135.94|133.14|0
1692823200000|2023-08-23 20:40:00|136|133.2|133.03|130.23|136|133.2|132.91|130.11|0
1692823500000|2023-08-23 20:45:00|133.02|130.22|133.02|130.22|133.02|130.22|132.22|129.42|0
1692823800000|2023-08-23 20:50:00|132.91|130.11|132.33|129.53|133.02|130.22|132.1|129.3|0
1692824100000|2023-08-23 20:55:00|132.56|129.76|131.7|128.9|132.67|129.87|131.52|128.72|0
1692824400000|2023-08-23 21:00:00|131.71|128.91|131.73|128.93|132.08|129.28|131.68|128.88|0
1692824700000|2023-08-23 21:05:00|131.68|128.88|131.54|128.74|131.86|129.06|131.39|128.59|0
1692825000000|2023-08-23 21:10:00|131.57|128.77|131.7|128.9|131.74|128.94|131.44|128.64|0
1692825300000|2023-08-23 21:15:00|131.75|128.95|131.99|129.19|132.06|129.26|131.75|128.95|0
1692825600000|2023-08-23 21:20:00|132|129.2|131.87|129.07|132.04|129.24|131.79|128.99|0
1692825900000|2023-08-23 21:25:00|131.84|129.04|131.99|129.19|132.13|129.33|131.8|129|0
1692826200000|2023-08-23 21:30:00|131.97|129.17|131.97|129.17|132.05|129.25|131.9|129.1|0
1692826500000|2023-08-23 21:35:00|132.02|129.22|132.05|129.25|132.07|129.27|131.97|129.17|0
1692826800000|2023-08-23 21:40:00|132.07|129.27|132.19|129.39|132.21|129.41|132|129.2|0
1692827100000|2023-08-23 21:45:00|132.21|129.41|132.23|129.43|132.51|129.71|132.1|129.3|0
1692827400000|2023-08-23 21:50:00|132.31|129.51|132.26|129.46|132.44|129.64|132.21|129.41|0
1692827700000|2023-08-23 21:55:00|132.24|129.44|132.82|130.02|133.05|130.25|132.22|129.42|0
1692828000000|2023-08-23 22:00:00|133.52|130.72|133.45|130.65|134.44|131.64|133.05|130.25|0
1692828300000|2023-08-23 22:05:00|133.8|131|133.45|130.65|134.15|131.35|133.22|130.42|0
1692828600000|2023-08-23 22:10:00|133.34|130.54|134.49|131.69|134.49|131.69|133.22|130.42|0
1692828900000|2023-08-23 22:15:00|134.56|131.76|135.49|132.69|135.9|133.1|134.49|131.69|0
1692829200000|2023-08-23 22:20:00|135.54|132.74|136.01|133.21|136.48|133.68|135.43|132.63|0
1692829500000|2023-08-23 22:25:00|136.25|133.45|135.07|132.27|136.25|133.45|134.84|132.04|0
1692829800000|2023-08-23 22:30:00|134.95|132.15|135.6|132.8|135.77|132.97|134.6|131.8|0
1692830100000|2023-08-23 22:35:00|135.65|132.85|135.3|132.5|135.77|132.97|135.3|132.5|0
1692830400000|2023-08-23 22:40:00|135.18|132.38|135.3|132.5|135.42|132.62|135.18|132.38|0
1692830700000|2023-08-23 22:45:00|135.18|132.38|134.95|132.15|135.53|132.73|134.95|132.15|0
1692831000000|2023-08-23 22:50:00|135.06|132.26|134.59|131.79|135.18|132.38|134.36|131.56|0
1692831300000|2023-08-23 22:55:00|134.54|131.74|134.36|131.56|134.54|131.74|134.3|131.5|0
1692831600000|2023-08-23 23:00:00|134.48|131.68|134.12|131.32|134.59|131.79|134.12|131.32|0
1692831900000|2023-08-23 23:05:00|134.01|131.21|134.35|131.55|134.82|132.02|134.01|131.21|0
1692832200000|2023-08-23 23:10:00|134.24|131.44|134.35|131.55|134.47|131.67|134.24|131.44|0
1692832500000|2023-08-23 23:15:00|134.47|131.67|134.47|131.67|134.59|131.79|134.35|131.55|0
1692832800000|2023-08-23 23:20:00|134.35|131.55|134.23|131.43|134.58|131.78|134.12|131.32|0
1692833100000|2023-08-23 23:25:00|134.12|131.32|134.35|131.55|134.46|131.66|133.77|130.97|0
1692833400000|2023-08-23 23:30:00|134.46|131.66|134.34|131.54|134.58|131.78|134.34|131.54|0
1692833700000|2023-08-23 23:35:00|134.23|131.43|134.69|131.89|134.81|132.01|134.23|131.43|0
1692834000000|2023-08-23 23:40:00|134.81|132.01|134.57|131.77|134.81|132.01|134.46|131.66|0
1692834300000|2023-08-23 23:45:00|134.69|131.89|134.69|131.89|134.69|131.89|134.57|131.77|0
1692834600000|2023-08-23 23:50:00|134.57|131.77|135.03|132.23|135.15|132.35|134.57|131.77|0
1692834900000|2023-08-23 23:55:00|134.92|132.12|134.33|131.53|134.92|132.12|134.22|131.42|0
1692835200000|2023-08-24 00:00:00|134.45|131.65|134.91|132.11|134.91|132.11|133.87|131.07|0
1692835500000|2023-08-24 00:05:00|135.03|132.23|134.8|132|135.03|132.23|134.56|131.76|0
1692835800000|2023-08-24 00:10:00|134.68|131.88|133.63|130.83|134.68|131.88|133.51|130.71|0
1692836100000|2023-08-24 00:15:00|133.75|130.95|134.09|131.29|134.44|131.64|133.63|130.83|0
1692836400000|2023-08-24 00:20:00|134.32|131.52|133.39|130.59|134.32|131.52|133.39|130.59|0
1692836700000|2023-08-24 00:25:00|133.51|130.71|133.97|131.17|134.32|131.52|133.39|130.59|0
1692837000000|2023-08-24 00:30:00|134.2|131.4|134.29|131.49|134.32|131.52|133.97|131.17|0
1692837300000|2023-08-24 00:35:00|134.37|131.57|134.47|131.67|134.7|131.9|134.35|131.55|0
1692837600000|2023-08-24 00:40:00|134.58|131.78|134.81|132.01|135.05|132.25|134.23|131.43|0
1692837900000|2023-08-24 00:45:00|134.93|132.13|134.81|132.01|135.28|132.48|134.76|131.96|0
1692838200000|2023-08-24 00:50:00|134.87|132.07|134.52|131.72|135.04|132.24|134.23|131.43|0
1692838500000|2023-08-24 00:55:00|134.46|131.66|134.34|131.54|134.69|131.89|134.11|131.31|0
1692838800000|2023-08-24 01:00:00|134.46|131.66|134.46|131.66|134.46|131.66|134.11|131.31|0
1692839100000|2023-08-24 01:05:00|134.57|131.77|134.92|132.12|135.04|132.24|134.52|131.72|0
1692839400000|2023-08-24 01:10:00|135.04|132.24|135.03|132.23|135.27|132.47|134.92|132.12|0
1692839700000|2023-08-24 01:15:00|134.92|132.12|135.15|132.35|135.5|132.7|134.92|132.12|0
1692840000000|2023-08-24 01:20:00|135.27|132.47|135.15|132.35|135.62|132.82|135.15|132.35|0
1692840300000|2023-08-24 01:25:00|135.03|132.23|134.79|131.99|135.03|132.23|134.56|131.76|0
1692840600000|2023-08-24 01:30:00|134.56|131.76|134.68|131.88|134.91|132.11|134.44|131.64|0
1692840900000|2023-08-24 01:35:00|134.56|131.76|133.51|130.71|134.62|131.82|133.51|130.71|0
1692841200000|2023-08-24 01:40:00|133.63|130.83|133.63|130.83|133.75|130.95|133.28|130.48|0
1692841500000|2023-08-24 01:45:00|133.51|130.71|134.09|131.29|134.32|131.52|133.51|130.71|0
1692841800000|2023-08-24 01:50:00|134.21|131.41|133.62|130.82|134.44|131.64|133.62|130.82|0
1692842100000|2023-08-24 01:55:00|133.68|130.88|133.85|131.05|134.09|131.29|133.51|130.71|0
1692842400000|2023-08-24 02:00:00|133.97|131.17|133.62|130.82|134.08|131.28|132.93|130.13|0
1692842700000|2023-08-24 02:05:00|133.5|130.7|133.27|130.47|133.62|130.82|133.27|130.47|0
1692843000000|2023-08-24 02:10:00|133.39|130.59|132.87|130.07|133.39|130.59|132.46|129.66|0
1692843300000|2023-08-24 02:15:00|132.92|130.12|132.69|129.89|133.04|130.24|132.23|129.43|0
1692843600000|2023-08-24 02:20:00|132.57|129.77|133.26|130.46|133.38|130.58|132.57|129.77|0
1692843900000|2023-08-24 02:25:00|133.15|130.35|133.03|130.23|133.26|130.46|133.03|130.23|0
1692844200000|2023-08-24 02:30:00|132.92|130.12|132.45|129.65|133.03|130.23|132.34|129.54|0
1692844500000|2023-08-24 02:35:00|132.34|129.54|132.45|129.65|132.57|129.77|132.34|129.54|0
1692844800000|2023-08-24 02:40:00|132.34|129.54|132.56|129.76|132.56|129.76|132.33|129.53|0
1692845100000|2023-08-24 02:45:00|132.45|129.65|132.1|129.3|132.45|129.65|131.99|129.19|0
1692845400000|2023-08-24 02:50:00|132.22|129.42|131.3|128.5|132.45|129.65|131.07|128.27|0
1692845700000|2023-08-24 02:55:00|131.36|128.56|130.61|127.81|131.64|128.84|130.61|127.81|0
1692846000000|2023-08-24 03:00:00|130.72|127.92|130.72|127.92|131.18|128.38|130.72|127.92|0
1692846300000|2023-08-24 03:05:00|130.84|128.04|130.61|127.81|130.84|128.04|130.38|127.58|0
1692846600000|2023-08-24 03:10:00|130.55|127.75|130.6|127.8|130.72|127.92|130.49|127.69|0
1692846900000|2023-08-24 03:15:00|130.55|127.75|130.83|128.03|130.83|128.03|129.81|127.01|0
1692847200000|2023-08-24 03:20:00|130.72|127.92|130.03|127.23|130.83|128.03|130.03|127.23|0
1692847500000|2023-08-24 03:25:00|129.92|127.12|130.14|127.34|130.26|127.46|129.8|127|0
1692847800000|2023-08-24 03:30:00|130.03|127.23|130.37|127.57|130.6|127.8|130.03|127.23|0
1692848100000|2023-08-24 03:35:00|130.25|127.45|130.82|128.02|130.82|128.02|130.25|127.45|0
1692848400000|2023-08-24 03:40:00|130.77|127.97|130.93|128.13|130.93|128.13|130.71|127.91|0
1692848700000|2023-08-24 03:45:00|131.05|128.25|131.27|128.47|131.39|128.59|130.93|128.13|0
1692849000000|2023-08-24 03:50:00|131.16|128.36|131.27|128.47|131.39|128.59|131.16|128.36|0
1692849300000|2023-08-24 03:55:00|131.16|128.36|131.15|128.35|131.39|128.59|131.15|128.35|0
1692849600000|2023-08-24 04:00:00|131.21|128.41|131.61|128.81|131.73|128.93|131.21|128.41|0
1692849900000|2023-08-24 04:05:00|131.5|128.7|131.26|128.46|131.61|128.81|131.26|128.46|0
1692850200000|2023-08-24 04:10:00|131.15|128.35|131.03|128.23|131.15|128.35|130.69|127.89|0
1692850500000|2023-08-24 04:15:00|131.15|128.35|131.03|128.23|131.26|128.46|130.92|128.12|0
1692850800000|2023-08-24 04:20:00|131.15|128.35|131.14|128.34|131.26|128.46|131.03|128.23|0
1692851100000|2023-08-24 04:25:00|131.03|128.23|131.03|128.23|131.03|128.23|130.91|128.11|0
1692851400000|2023-08-24 04:30:00|130.91|128.11|131.48|128.68|131.48|128.68|130.8|128|0
1692851700000|2023-08-24 04:35:00|131.54|128.74|131.25|128.45|131.54|128.74|131.14|128.34|0
1692852000000|2023-08-24 04:40:00|131.37|128.57|131.25|128.45|131.37|128.57|131.14|128.34|0
1692852300000|2023-08-24 04:45:00|131.14|128.34|130.56|127.76|131.14|128.34|130.56|127.76|0
1692852600000|2023-08-24 04:50:00|130.68|127.88|130.33|127.53|130.68|127.88|130.33|127.53|0
1692852900000|2023-08-24 04:55:00|130.45|127.65|129.99|127.19|130.45|127.65|129.88|127.08|0
1692853200000|2023-08-24 05:00:00|129.88|127.08|129.87|127.07|130.1|127.3|129.54|126.74|0
1692853500000|2023-08-24 05:05:00|129.82|127.02|129.99|127.19|130.1|127.3|129.76|126.96|0
1692853800000|2023-08-24 05:10:00|129.87|127.07|130.21|127.41|130.32|127.52|129.87|127.07|0
1692854100000|2023-08-24 05:15:00|130.1|127.3|130.21|127.41|130.32|127.52|130.04|127.24|0
1692854400000|2023-08-24 05:20:00|130.27|127.47|129.75|126.95|130.32|127.52|129.64|126.84|0
1692854700000|2023-08-24 05:25:00|129.7|126.9|129.52|126.72|130.09|127.29|129.41|126.61|0
1692855000000|2023-08-24 05:30:00|129.64|126.84|128.96|126.16|129.64|126.84|128.96|126.16|0
1692855300000|2023-08-24 05:35:00|129.07|126.27|129.41|126.61|129.52|126.72|128.95|126.15|0
1692855600000|2023-08-24 05:40:00|129.46|126.66|129.97|127.17|130.09|127.29|129.41|126.61|0
1692855900000|2023-08-24 05:45:00|130.08|127.28|129.97|127.17|130.31|127.51|129.74|126.94|0
1692856200000|2023-08-24 05:50:00|129.85|127.05|129.85|127.05|130.08|127.28|129.63|126.83|0
1692856500000|2023-08-24 05:55:00|129.74|126.94|129.4|126.6|129.85|127.05|129.4|126.6|0
1692856800000|2023-08-24 06:00:00|129.62|126.82|130.87|128.07|130.87|128.07|129.4|126.6|0
1692857100000|2023-08-24 06:05:00|130.67|128.27|130.9|128.5|131.47|129.07|130.56|128.16|0
1692857400000|2023-08-24 06:10:00|130.78|128.38|130.67|128.27|130.9|128.5|130.5|128.1|0
1692857700000|2023-08-24 06:15:00|130.55|128.15|131.12|128.72|131.24|128.84|130.33|127.93|0
1692858000000|2023-08-24 06:20:00|131.01|128.61|130.78|128.38|131.12|128.72|130.55|128.15|0
1692858300000|2023-08-24 06:25:00|130.66|128.26|131|128.6|131|128.6|130.32|127.92|0
1692858600000|2023-08-24 06:30:00|130.89|128.49|131|128.6|131.23|128.83|130.55|128.15|0
1692858900000|2023-08-24 06:35:00|131.12|128.72|130.43|128.03|131.12|128.72|130.2|127.8|0
1692859200000|2023-08-24 06:40:00|130.32|127.92|130.31|127.91|130.77|128.37|130.31|127.91|0
1692859500000|2023-08-24 06:45:00|130.43|128.03|130.43|128.03|130.77|128.37|130.31|127.91|0
1692859800000|2023-08-24 06:50:00|130.42|128.02|130.42|128.02|130.54|128.14|129.97|127.57|0
1692860100000|2023-08-24 06:55:00|130.31|127.91|130.99|128.59|131.22|128.82|130.31|127.91|0
1692860400000|2023-08-24 07:00:00|130.82|128.42|128.49|126.09|130.88|128.48|128.38|125.98|0
1692860700000|2023-08-24 07:05:00|128.44|126.04|128.83|126.43|128.94|126.54|127.25|124.85|0
1692861000000|2023-08-24 07:10:00|128.94|126.54|131.1|128.7|131.44|129.04|128.71|126.31|0
1692861300000|2023-08-24 07:15:00|130.98|128.58|133.05|130.65|133.63|131.23|130.98|128.58|0
1692861600000|2023-08-24 07:20:00|133.28|130.88|130.87|128.47|133.28|130.88|130.87|128.47|0
1692861900000|2023-08-24 07:25:00|130.75|128.35|130.64|128.24|131.21|128.81|129.73|127.33|0
1692862200000|2023-08-24 07:30:00|130.75|128.35|132.24|129.84|132.47|130.07|130.64|128.24|0
1692862500000|2023-08-24 07:35:00|132.35|129.95|132.53|130.13|132.81|130.41|131.78|129.38|0
1692862800000|2023-08-24 07:40:00|132.35|129.95|131.6|129.2|132.47|130.07|131.2|128.8|0
1692863100000|2023-08-24 07:45:00|131.66|129.26|132.12|129.72|132.12|129.72|130.86|128.46|0
1692863400000|2023-08-24 07:50:00|132.23|129.83|132.87|130.47|133.15|130.75|132|129.6|0
1692863700000|2023-08-24 07:55:00|132.46|130.06|132.34|129.94|132.69|130.29|132.11|129.71|0
1692864000000|2023-08-24 08:00:00|132.23|129.83|129.94|127.54|132.52|130.12|129.71|127.31|0
1692864300000|2023-08-24 08:05:00|129.82|127.42|130.96|128.56|131.08|128.68|129.6|127.2|0
1692864600000|2023-08-24 08:10:00|131.08|128.68|131.76|129.36|131.99|129.59|130.96|128.56|0
1692864900000|2023-08-24 08:15:00|131.99|129.59|131.53|129.13|132.34|129.94|131.3|128.9|0
1692865200000|2023-08-24 08:20:00|131.64|129.24|130.84|128.44|131.87|129.47|130.5|128.1|0
1692865500000|2023-08-24 08:25:00|130.73|128.33|130.72|128.32|130.95|128.55|130.04|127.64|0
1692865800000|2023-08-24 08:30:00|130.84|128.44|131.29|128.89|131.41|129.01|130.44|128.04|0
1692866100000|2023-08-24 08:35:00|131.18|128.78|131.75|129.35|132.04|129.64|131.06|128.66|0
1692866400000|2023-08-24 08:40:00|131.86|129.46|132.38|129.98|132.44|130.04|131.75|129.35|0
1692866700000|2023-08-24 08:45:00|132.44|130.04|132.5|130.1|132.5|130.1|131.63|129.23|0
1692867000000|2023-08-24 08:50:00|132.44|130.04|132.55|130.15|133.01|130.61|132.43|130.03|0
1692867300000|2023-08-24 08:55:00|132.43|130.03|132.55|130.15|132.78|130.38|132.32|129.92|0
1692867600000|2023-08-24 09:00:00|132.78|130.38|133.12|130.72|133.24|130.84|132.08|129.68|0
1692867900000|2023-08-24 09:05:00|133.24|130.84|132.77|130.37|133.7|131.3|132.43|130.03|0
1692868200000|2023-08-24 09:10:00|132.89|130.49|133.12|130.72|133.47|131.07|132.66|130.26|0
1692868500000|2023-08-24 09:15:00|133|130.6|134.28|131.88|134.51|132.11|133|130.6|0
1692868800000|2023-08-24 09:20:00|134.16|131.76|134.1|131.7|134.74|132.34|133.81|131.41|0
1692869100000|2023-08-24 09:25:00|134.04|131.64|134.62|132.22|134.85|132.45|133.92|131.52|0
1692869400000|2023-08-24 09:30:00|134.74|132.34|136.26|133.86|136.37|133.97|134.27|131.87|0
1692869700000|2023-08-24 09:35:00|136.14|133.74|136.84|134.44|136.96|134.56|136.14|133.74|0
1692870000000|2023-08-24 09:40:00|136.9|134.5|136.61|134.21|137.32|134.92|136.37|133.97|0
1692870300000|2023-08-24 09:45:00|136.49|134.09|136.49|134.09|136.72|134.32|135.9|133.5|0
1692870600000|2023-08-24 09:50:00|136.6|134.2|135.9|133.5|136.72|134.32|135.66|133.26|0
1692870900000|2023-08-24 09:55:00|135.96|133.56|136.13|133.73|136.48|134.08|135.78|133.38|0
1692871200000|2023-08-24 10:00:00|136.25|133.85|134.9|132.5|136.36|133.96|134.84|132.44|0
1692871500000|2023-08-24 10:05:00|134.96|132.56|134.49|132.09|135.07|132.67|134.37|131.97|0
1692871800000|2023-08-24 10:10:00|134.43|132.03|133.55|131.15|134.87|132.47|133.4|131|0
1692872100000|2023-08-24 10:15:00|133.61|131.21|133.89|131.49|134.13|131.73|133.31|130.91|0
1692872400000|2023-08-24 10:20:00|133.78|131.38|133.89|131.49|134.01|131.61|133.54|131.14|0
1692872700000|2023-08-24 10:25:00|133.77|131.37|132.26|129.86|133.89|131.49|132.03|129.63|0
1692873000000|2023-08-24 10:30:00|132.38|129.98|133.3|130.9|133.3|130.9|132.15|129.75|0
1692873300000|2023-08-24 10:35:00|133.42|131.02|133.07|130.67|133.42|131.02|132.84|130.44|0
1692873600000|2023-08-24 10:40:00|132.95|130.55|133.38|130.98|136.26|133.86|131.91|129.51|0
1692873900000|2023-08-24 10:45:00|133.49|131.09|132.88|130.48|133.49|131.09|132.76|130.36|0
1692874200000|2023-08-24 10:50:00|132.76|130.36|132.7|130.3|132.82|130.42|132.24|129.84|0
1692874500000|2023-08-24 10:55:00|132.82|130.42|132.64|130.24|133.1|130.7|132.41|130.01|0
1692874800000|2023-08-24 11:00:00|132.76|130.36|133.1|130.7|133.45|131.05|132.75|130.35|0
1692875100000|2023-08-24 11:05:00|132.98|130.58|132.64|130.24|133.16|130.76|132.52|130.12|0
1692875400000|2023-08-24 11:10:00|132.7|130.3|131.94|129.54|132.75|130.35|131.71|129.31|0
1692875700000|2023-08-24 11:15:00|131.83|129.43|131.48|129.08|131.83|129.43|131.14|128.74|0
1692876000000|2023-08-24 11:20:00|131.54|129.14|131.94|129.54|132.06|129.66|131.54|129.14|0
1692876300000|2023-08-24 11:25:00|132.05|129.65|132.86|130.46|132.86|130.46|131.59|129.19|0
1692876600000|2023-08-24 11:30:00|132.92|130.52|132.05|129.65|133.09|130.69|131.82|129.42|0
1692876900000|2023-08-24 11:35:00|131.93|129.53|133.2|130.8|133.32|130.92|131.93|129.53|0
1692877200000|2023-08-24 11:40:00|133.32|130.92|134.01|131.61|134.24|131.84|132.97|130.57|0
1692877500000|2023-08-24 11:45:00|134.13|131.73|134.01|131.61|134.48|132.08|133.31|130.91|0
1692877800000|2023-08-24 11:50:00|133.89|131.49|133.7|131.3|134.7|132.3|133.7|131.3|0
1692878100000|2023-08-24 11:55:00|133.82|131.42|133.35|130.95|133.94|131.54|133.18|130.78|0
1692878400000|2023-08-24 12:00:00|133.24|130.84|134.52|132.12|134.87|132.47|133.12|130.72|0
1692878700000|2023-08-24 12:05:00|134.64|132.24|133.93|131.53|135.34|132.94|133.35|130.95|0
1692879000000|2023-08-24 12:10:00|134.05|131.65|135.34|132.94|135.34|132.94|133.81|131.41|0
1692879300000|2023-08-24 12:15:00|135.45|133.05|135.57|133.17|135.81|133.41|134.87|132.47|0
1692879600000|2023-08-24 12:20:00|135.69|133.29|135.8|133.4|136.1|133.7|135.22|132.82|0
1692879900000|2023-08-24 12:25:00|135.57|133.17|134.76|132.36|135.99|133.59|134.35|131.95|0
1692880200000|2023-08-24 12:30:00|134.64|132.24|135.58|133.18|136.17|133.77|134.18|131.78|0
1692880500000|2023-08-24 12:35:00|135.52|133.12|135.63|133.23|136.46|134.06|135.16|132.76|0
1692880800000|2023-08-24 12:40:00|135.75|133.35|135.75|133.35|136.22|133.82|135.4|133|0
1692881100000|2023-08-24 12:45:00|135.63|133.23|134.57|132.17|135.98|133.58|134.11|131.71|0
1692881400000|2023-08-24 12:50:00|134.46|132.06|135.86|133.46|135.86|133.46|134.46|132.06|0
1692881700000|2023-08-24 12:55:00|135.92|133.52|135.86|133.46|137.04|134.64|135.74|133.34|0
1692882000000|2023-08-24 13:00:00|135.98|133.58|134.68|132.28|136.21|133.81|134.68|132.28|0
1692882300000|2023-08-24 13:05:00|134.57|132.17|135.15|132.75|135.15|132.75|134.1|131.7|0
1692882600000|2023-08-24 13:10:00|135.27|132.87|134.8|132.4|135.85|133.45|134.56|132.16|0
1692882900000|2023-08-24 13:15:00|134.91|132.51|135.5|133.1|135.62|133.22|134.45|132.05|0
1692883200000|2023-08-24 13:20:00|135.32|132.92|136.2|133.8|136.32|133.92|135.03|132.63|0
1692883500000|2023-08-24 13:25:00|135.96|133.56|136.55|134.15|136.91|134.51|135.49|133.09|0
1692883800000|2023-08-24 13:30:00|136.43|134.03|138.64|136.24|139.04|136.64|134.79|132.39|0
1692884100000|2023-08-24 13:35:00|139|136.6|139.12|136.72|139.96|137.56|138.16|135.76|0
1692884400000|2023-08-24 13:40:00|138.88|136.48|140.68|138.28|141.17|138.77|138.64|136.24|0
1692884700000|2023-08-24 13:45:00|140.56|138.16|140.32|137.92|141.17|138.77|138.88|136.48|0
1692885000000|2023-08-24 13:50:00|140.44|138.04|137.08|134.68|141.17|138.77|136.96|134.56|0
1692885300000|2023-08-24 13:55:00|136.96|134.56|134.36|131.96|137.32|134.92|134.01|131.61|0
1692885600000|2023-08-24 14:00:00|134.13|131.73|134.48|132.08|136.25|133.85|132.96|130.56|0
1692885900000|2023-08-24 14:05:00|134.6|132.2|140.01|137.61|140.43|138.03|134.36|131.96|0
1692886200000|2023-08-24 14:10:00|140.07|137.67|142.25|139.85|143.11|140.71|140.07|137.67|0
1692886500000|2023-08-24 14:15:00|142.37|139.97|143.72|141.32|144.33|141.93|142.13|139.73|0
1692886800000|2023-08-24 14:20:00|143.84|141.44|146.18|143.78|146.18|143.78|142.13|139.73|0
1692887100000|2023-08-24 14:25:00|145.94|143.54|147.68|145.28|147.68|145.28|144.94|142.54|0
1692887400000|2023-08-24 14:30:00|147.55|145.15|151.31|148.91|151.31|148.91|146.45|144.05|0
1692887700000|2023-08-24 14:35:00|150.8|148.4|149.67|147.27|151.81|149.41|149.17|146.77|0
1692888000000|2023-08-24 14:40:00|149.55|147.15|152.23|149.83|153|150.6|148.08|145.68|0
1692888300000|2023-08-24 14:45:00|152.49|150.09|153.25|150.85|154.02|151.62|152.36|149.96|0
1692888600000|2023-08-24 14:50:00|153.38|150.98|151.09|148.69|153.63|151.23|150.58|148.18|0
1692888900000|2023-08-24 14:55:00|151.21|148.81|152.38|149.98|152.45|150.05|150.2|147.8|0
1692889200000|2023-08-24 15:00:00|152.51|150.11|155.43|153.03|156.86|154.46|152.51|150.11|0
1692889500000|2023-08-24 15:05:00|155.31|152.91|156.34|153.94|157.64|155.24|154.53|152.13|0
1692889800000|2023-08-24 15:10:00|156.47|154.07|156.34|153.94|157.9|155.5|155.3|152.9|0
1692890100000|2023-08-24 15:15:00|156.47|154.07|156.33|153.93|157.24|154.84|155.17|152.77|0
1692890400000|2023-08-24 15:20:00|156.2|153.8|156.98|154.58|157.37|154.97|155.43|153.03|0
1692890700000|2023-08-24 15:25:00|156.85|154.45|155.81|153.41|158.42|156.02|155.81|153.41|0
1692891000000|2023-08-24 15:30:00|156.2|153.8|158.54|156.14|158.54|156.14|156.2|153.8|0
1692891300000|2023-08-24 15:35:00|158.94|156.54|160.25|157.85|160.38|157.98|157.89|155.49|0
1692891600000|2023-08-24 15:40:00|160.12|157.72|160.25|157.85|161.04|158.64|159.06|156.66|0
1692891900000|2023-08-24 15:45:00|160.64|158.24|160.63|158.23|162.54|160.14|159.72|157.32|0
1692892200000|2023-08-24 15:50:00|160.76|158.36|162.75|160.35|162.88|160.48|160.36|157.96|0
1692892500000|2023-08-24 15:55:00|162.62|160.22|163.68|161.28|163.68|161.28|161.68|159.28|0
1692892800000|2023-08-24 16:00:00|163.95|161.55|162.61|160.21|163.95|161.55|161.42|159.02|0
1692893100000|2023-08-24 16:05:00|162.74|160.34|160.62|158.22|162.74|160.34|159.44|157.04|0
1692893400000|2023-08-24 16:10:00|160.75|158.35|158.38|155.98|161.02|158.62|158.38|155.98|0
1692893700000|2023-08-24 16:15:00|158.25|155.85|158.91|156.51|159.56|157.16|157.08|154.68|0
1692894000000|2023-08-24 16:20:00|158.77|156.37|157.86|155.46|159.04|156.64|157.08|154.68|0
1692894300000|2023-08-24 16:25:00|157.99|155.59|159.29|156.89|159.82|157.42|157.07|154.67|0
1692894600000|2023-08-24 16:30:00|159.43|157.03|158.64|156.24|159.69|157.29|158.11|155.71|0
1692894900000|2023-08-24 16:35:00|158.77|156.37|157.33|154.93|158.9|156.5|156.68|154.28|0
1692895200000|2023-08-24 16:40:00|157.46|155.06|156.29|153.89|157.46|155.06|155.12|152.72|0
1692895500000|2023-08-24 16:45:00|156.42|154.02|156.41|154.01|157.59|155.19|155.25|152.85|0
1692895800000|2023-08-24 16:50:00|156.35|153.95|157.97|155.57|158.1|155.7|155.77|153.37|0
1692896100000|2023-08-24 16:55:00|157.84|155.44|159.94|157.54|160.07|157.67|157.84|155.44|0
1692896400000|2023-08-24 17:00:00|159.68|157.28|161.66|159.26|162.05|159.65|159.15|156.75|0
1692896700000|2023-08-24 17:05:00|161.52|159.12|159.67|157.27|161.79|159.39|159.41|157.01|0
1692897000000|2023-08-24 17:10:00|159.8|157.4|160.46|158.06|161.25|158.85|159.01|156.61|0
1692897300000|2023-08-24 17:15:00|160.72|158.32|161.91|159.51|162.31|159.91|160.46|158.06|0
1692897600000|2023-08-24 17:20:00|162.05|159.65|162.18|159.78|162.58|160.18|161.52|159.12|0
1692897900000|2023-08-24 17:25:00|162.44|160.04|163.91|161.51|164.45|162.05|162.31|159.91|0
1692898200000|2023-08-24 17:30:00|164.04|161.64|163.91|161.51|164.31|161.91|161.78|159.38|0
1692898500000|2023-08-24 17:35:00|163.77|161.37|161.64|159.24|164.04|161.64|161.51|159.11|0
1692898800000|2023-08-24 17:40:00|161.38|158.98|163.24|160.84|163.24|160.84|160.98|158.58|0
1692899100000|2023-08-24 17:45:00|163.1|160.7|162.57|160.17|163.1|160.7|161.24|158.84|0
1692899400000|2023-08-24 17:50:00|162.7|160.3|163.36|160.96|163.5|161.1|162.57|160.17|0
1692899700000|2023-08-24 17:55:00|163.63|161.23|162.83|160.43|164.17|161.77|162.83|160.43|0
1692900000000|2023-08-24 18:00:00|162.7|160.3|162.29|159.89|162.7|160.3|160.7|158.3|0
1692900300000|2023-08-24 18:05:00|162.56|160.16|162.16|159.76|163.36|160.96|161.36|158.96|0
1692900600000|2023-08-24 18:10:00|162.29|159.89|160.57|158.17|162.29|159.89|160.04|157.64|0
1692900900000|2023-08-24 18:15:00|160.7|158.3|163.75|161.35|163.89|161.49|160.57|158.17|0
1692901200000|2023-08-24 18:20:00|163.89|161.49|162.68|160.28|164.02|161.62|162.02|159.62|0
1692901500000|2023-08-24 18:25:00|162.82|160.42|163.75|161.35|164.42|162.02|162.82|160.42|0
1692901800000|2023-08-24 18:30:00|164.02|161.62|163.48|161.08|164.02|161.62|162.68|160.28|0
1692902100000|2023-08-24 18:35:00|163.35|160.95|165.49|163.09|166.17|163.77|163.21|160.81|0
1692902400000|2023-08-24 18:40:00|165.63|163.23|166.84|164.44|167.11|164.71|165.49|163.09|0
1692902700000|2023-08-24 18:45:00|166.7|164.3|166.16|163.76|166.97|164.57|164.55|162.15|0
1692903000000|2023-08-24 18:50:00|166.03|163.63|166.29|163.89|166.7|164.3|165.35|162.95|0
1692903300000|2023-08-24 18:55:00|166.43|164.03|164.27|161.87|167.11|164.71|163.47|161.07|0
1692903600000|2023-08-24 19:00:00|164.41|162.01|164.81|162.41|165.48|163.08|163.6|161.2|0
1692903900000|2023-08-24 19:05:00|165.21|162.81|165.88|163.48|165.88|163.48|163.87|161.47|0
1692904200000|2023-08-24 19:10:00|165.75|163.35|164.94|162.54|166.42|164.02|164.13|161.73|0
1692904500000|2023-08-24 19:15:00|165.07|162.67|165.07|162.67|165.21|162.81|164|161.6|0
1692904800000|2023-08-24 19:20:00|164.94|162.54|165.74|163.34|165.88|163.48|162.79|160.39|0
1692905100000|2023-08-24 19:25:00|165.61|163.21|166.41|164.01|166.96|164.56|165.2|162.8|0
1692905400000|2023-08-24 19:30:00|166.28|163.88|166.41|164.01|167.36|164.96|165.07|162.67|0
1692905700000|2023-08-24 19:35:00|166.55|164.15|168.86|166.46|169.4|167|166.55|164.15|0
1692906000000|2023-08-24 19:40:00|168.99|166.59|170.36|167.96|171.19|168.79|168.58|166.18|0
1692906300000|2023-08-24 19:45:00|170.5|168.1|172.81|170.41|174.89|172.49|169.75|167.35|0
1692906600000|2023-08-24 19:50:00|172.67|170.27|172.95|170.55|173.22|170.82|170.74|168.34|0
1692906900000|2023-08-24 19:55:00|173.08|170.68|176.01|173.61|176.57|174.17|171.15|168.75|0
1692907200000|2023-08-24 20:00:00|176.15|173.75|177.41|175.01|178.96|176.56|175.59|173.19|0
1692907500000|2023-08-24 20:05:00|177.27|174.87|176.57|174.17|177.69|175.29|176.29|173.89|0
1692907800000|2023-08-24 20:10:00|176.43|174.03|177.14|174.74|177.41|175.01|176.36|173.96|0
1692908100000|2023-08-24 20:15:00|177.69|174.89|178.95|176.15|179.24|176.44|177.69|174.89|0
1692908400000|2023-08-24 20:20:00|178.81|176.01|177.54|174.74|178.95|176.15|177.4|174.6|0
1692908700000|2023-08-24 20:25:00|177.4|174.6|179.09|176.29|179.23|176.43|177.4|174.6|0
1692909000000|2023-08-24 20:30:00|178.95|176.15|179.23|176.43|180.08|177.28|178.67|175.87|0
1692909300000|2023-08-24 20:35:00|179.37|176.57|178.66|175.86|179.8|177|178.52|175.72|0
1692909600000|2023-08-24 20:40:00|178.88|176.08|178.8|176|179.16|176.36|178.8|176|0
1692909900000|2023-08-24 20:45:00|178.38|175.58|178.09|175.29|178.38|175.58|177.53|174.73|0
1692910200000|2023-08-24 20:50:00|178.24|175.44|177.53|174.73|178.24|175.44|177.39|174.59|0
1692910500000|2023-08-24 20:55:00|177.67|174.87|177.18|174.38|177.95|175.15|177.04|174.24|0
1692910800000|2023-08-24 21:00:00|177.35|174.55|177.04|174.24|177.53|174.73|176.97|174.17|0
1692911100000|2023-08-24 21:05:00|177.24|174.44|177.07|174.27|177.24|174.44|176.95|174.15|0
1692911400000|2023-08-24 21:10:00|177.09|174.29|177.63|174.83|177.63|174.83|177.09|174.29|0
1692911700000|2023-08-24 21:15:00|177.59|174.79|177.63|174.83|177.63|174.83|177.59|174.79|0
1692912000000|2023-08-24 21:20:00|177.56|174.76|177.31|174.51|177.56|174.76|177.15|174.35|0
1692912300000|2023-08-24 21:25:00|177.37|174.57|177.41|174.61|177.41|174.61|177.37|174.57|0
1692912600000|2023-08-24 21:30:00|177.44|174.64|177.82|175.02|177.82|175.02|177.35|174.55|0
1692912900000|2023-08-24 21:35:00|177.84|175.04|177.62|174.82|177.96|175.16|177.59|174.79|0
1692913200000|2023-08-24 21:40:00|177.59|174.79|177.27|174.47|177.59|174.79|177.27|174.47|0
1692913500000|2023-08-24 21:45:00|177.2|174.4|176.95|174.15|177.27|174.47|176.91|174.11|0
1692913800000|2023-08-24 21:50:00|176.93|174.13|176.97|174.17|176.97|174.17|176.77|173.97|0
1692914100000|2023-08-24 21:55:00|176.91|174.11|176.8|174|177.06|174.26|176.8|174|0
1692914400000|2023-08-24 22:00:00|177.01|174.21|175.54|172.74|177.01|174.21|174.98|172.18|0
1692914700000|2023-08-24 22:05:00|175.68|172.88|175.12|172.32|175.68|172.88|174.84|172.04|0
1692915000000|2023-08-24 22:10:00|175.11|172.31|175.53|172.73|175.67|172.87|174.97|172.17|0
1692915300000|2023-08-24 22:15:00|175.67|172.87|175.25|172.45|175.74|172.94|175.11|172.31|0
1692915600000|2023-08-24 22:20:00|175.11|172.31|175.11|172.31|175.53|172.73|174.69|171.89|0
1692915900000|2023-08-24 22:25:00|175.04|172.24|174.83|172.03|175.11|172.31|174.69|171.89|0
1692916200000|2023-08-24 22:30:00|174.69|171.89|174.69|171.89|174.83|172.03|174.55|171.75|0
1692916500000|2023-08-24 22:35:00|174.76|171.96|173.71|170.91|174.76|171.96|173.57|170.77|0
1692916800000|2023-08-24 22:40:00|173.85|171.05|174.26|171.46|174.54|171.74|173.85|171.05|0
1692917100000|2023-08-24 22:45:00|174.13|171.33|174.12|171.32|174.26|171.46|173.85|171.05|0
1692917400000|2023-08-24 22:50:00|174.26|171.46|173.84|171.04|174.26|171.46|173.84|171.04|0
1692917700000|2023-08-24 22:55:00|173.7|170.9|173.56|170.76|173.98|171.18|173.42|170.62|0
1692918000000|2023-08-24 23:00:00|173.7|170.9|174.95|172.15|175.03|172.23|173.7|170.9|0
1692918300000|2023-08-24 23:05:00|174.81|172.01|175.65|172.85|175.93|173.13|174.81|172.01|0
1692918600000|2023-08-24 23:10:00|175.79|172.99|176.21|173.41|176.77|173.97|175.65|172.85|0
1692918900000|2023-08-24 23:15:00|176.07|173.27|175.5|172.7|176.07|173.27|175.5|172.7|0
1692919200000|2023-08-24 23:20:00|175.36|172.56|175.22|172.42|175.5|172.7|174.95|172.15|0
1692919500000|2023-08-24 23:25:00|175.08|172.28|174.66|171.86|175.22|172.42|174.66|171.86|0
1692919800000|2023-08-24 23:30:00|174.52|171.72|174.1|171.3|174.52|171.72|174.1|171.3|0
1692920100000|2023-08-24 23:35:00|174.38|171.58|173.96|171.16|174.52|171.72|173.96|171.16|0
1692920400000|2023-08-24 23:40:00|174.1|171.3|173.96|171.16|174.38|171.58|173.96|171.16|0
1692920700000|2023-08-24 23:45:00|173.82|171.02|173.96|171.16|174.1|171.3|173.82|171.02|0
1692921000000|2023-08-24 23:50:00|174.1|171.3|174.79|171.99|174.79|171.99|174.1|171.3|0
1692921300000|2023-08-24 23:55:00|174.65|171.85|174.79|171.99|175.21|172.41|174.59|171.79|0
1692921600000|2023-08-25 00:00:00|174.65|171.85|173.81|171.01|175.07|172.27|173.67|170.87|0
1692921900000|2023-08-25 00:05:00|173.95|171.15|173.26|170.46|174.37|171.57|172.98|170.18|0
1692922200000|2023-08-25 00:10:00|173.33|170.53|173.25|170.45|173.81|171.01|172.98|170.18|0
1692922500000|2023-08-25 00:15:00|173.39|170.59|172.98|170.18|173.53|170.73|172.98|170.18|0
1692922800000|2023-08-25 00:20:00|172.97|170.17|173.18|170.38|173.53|170.73|172.83|170.03|0
1692923100000|2023-08-25 00:25:00|173.11|170.31|172.69|169.89|173.25|170.45|172.42|169.62|0
1692923400000|2023-08-25 00:30:00|172.42|169.62|172.42|169.62|172.69|169.89|172.14|169.34|0
1692923700000|2023-08-25 00:35:00|172.55|169.75|173.8|171|173.8|171|172.42|169.62|0
1692924000000|2023-08-25 00:40:00|173.66|170.86|173.8|171|173.8|171|173.66|170.86|0
1692924300000|2023-08-25 00:45:00|173.52|170.72|173.38|170.58|173.8|171|173.38|170.58|0
1692924600000|2023-08-25 00:50:00|173.25|170.45|173.66|170.86|173.8|171|173.25|170.45|0
1692924900000|2023-08-25 00:55:00|173.8|171|173.79|170.99|173.8|171|173.66|170.86|0
1692925200000|2023-08-25 01:00:00|173.66|170.86|173.38|170.58|173.66|170.86|173.1|170.3|0
1692925500000|2023-08-25 01:05:00|173.52|170.72|173.79|170.99|173.79|170.99|173.38|170.58|0
1692925800000|2023-08-25 01:10:00|173.65|170.85|173.79|170.99|173.93|171.13|173.51|170.71|0
1692926100000|2023-08-25 01:15:00|173.93|171.13|173.65|170.85|174.76|171.96|173.65|170.85|0
1692926400000|2023-08-25 01:20:00|173.51|170.71|173.37|170.57|173.92|171.12|173.37|170.57|0
1692926700000|2023-08-25 01:25:00|173.51|170.71|173.64|170.84|173.92|171.12|173.37|170.57|0
1692927000000|2023-08-25 01:30:00|173.78|170.98|174.47|171.67|175.03|172.23|173.64|170.84|0
1692927300000|2023-08-25 01:35:00|174.61|171.81|176|173.2|176.7|173.9|174.61|171.81|0
1692927600000|2023-08-25 01:40:00|175.86|173.06|175.86|173.06|176.21|173.41|175.3|172.5|0
1692927900000|2023-08-25 01:45:00|175.79|172.99|175.72|172.92|176|173.2|175.3|172.5|0
1692928200000|2023-08-25 01:50:00|175.58|172.78|175.44|172.64|175.58|172.78|175.02|172.22|0
1692928500000|2023-08-25 01:55:00|175.57|172.77|174.74|171.94|175.57|172.77|174.74|171.94|0
1692928800000|2023-08-25 02:00:00|174.6|171.8|174.74|171.94|175.01|172.21|174.32|171.52|0
1692929100000|2023-08-25 02:05:00|174.88|172.08|175.57|172.77|175.71|172.91|174.74|171.94|0
1692929400000|2023-08-25 02:10:00|175.71|172.91|174.45|171.65|175.71|172.91|174.45|171.65|0
1692929700000|2023-08-25 02:15:00|174.32|171.52|175.56|172.76|175.7|172.9|174.32|171.52|0
1692930000000|2023-08-25 02:20:00|175.7|172.9|175.56|172.76|175.84|173.04|174.94|172.14|0
1692930300000|2023-08-25 02:25:00|175.42|172.62|175.7|172.9|177.1|174.3|175.42|172.62|0
1692930600000|2023-08-25 02:30:00|175.84|173.04|175.7|172.9|175.84|173.04|175.42|172.62|0
1692930900000|2023-08-25 02:35:00|175.84|173.04|176.25|173.45|176.39|173.59|175.7|172.9|0
1692931200000|2023-08-25 02:40:00|176.39|173.59|176.25|173.45|176.67|173.87|175.97|173.17|0
1692931500000|2023-08-25 02:45:00|176.11|173.31|176.25|173.45|176.95|174.15|176.11|173.31|0
1692931800000|2023-08-25 02:50:00|176.11|173.31|176.11|173.31|176.39|173.59|175.55|172.75|0
1692932100000|2023-08-25 02:55:00|175.97|173.17|175.96|173.16|176.25|173.45|175.83|173.03|0
1692932400000|2023-08-25 03:00:00|175.9|173.1|175.48|172.68|175.96|173.16|175.27|172.47|0
1692932700000|2023-08-25 03:05:00|175.41|172.61|176.03|173.23|176.1|173.3|175.27|172.47|0
1692933000000|2023-08-25 03:10:00|176.1|173.3|175.96|173.16|176.1|173.3|175.4|172.6|0
1692933300000|2023-08-25 03:15:00|175.82|173.02|176.1|173.3|176.38|173.58|175.82|173.02|0
1692933600000|2023-08-25 03:20:00|175.96|173.16|176.09|173.29|176.51|173.71|175.82|173.02|0
1692933900000|2023-08-25 03:25:00|176.03|173.23|176.23|173.43|176.37|173.57|175.95|173.15|0
1692934200000|2023-08-25 03:30:00|176.09|173.29|175.81|173.01|176.51|173.71|175.53|172.73|0
1692934500000|2023-08-25 03:35:00|175.67|172.87|176.51|173.71|176.93|174.13|175.53|172.73|0
1692934800000|2023-08-25 03:40:00|176.37|173.57|176.5|173.7|176.65|173.85|176.23|173.43|0
1692935100000|2023-08-25 03:45:00|176.64|173.84|176.5|173.7|176.78|173.98|176.36|173.56|0
1692935400000|2023-08-25 03:50:00|176.36|173.56|176.5|173.7|176.92|174.12|176.36|173.56|0
1692935700000|2023-08-25 03:55:00|176.36|173.56|175.94|173.14|176.36|173.56|175.94|173.14|0
1692936000000|2023-08-25 04:00:00|175.8|173|175.8|173|175.94|173.14|175.66|172.86|0
1692936300000|2023-08-25 04:05:00|175.66|172.86|175.66|172.86|175.8|173|175.52|172.72|0
1692936600000|2023-08-25 04:10:00|175.59|172.79|175.65|172.85|175.66|172.86|175.38|172.58|0
1692936900000|2023-08-25 04:15:00|175.51|172.71|175.65|172.85|175.79|172.99|175.51|172.71|0
1692937200000|2023-08-25 04:20:00|175.79|172.99|176.07|173.27|176.21|173.41|175.79|172.99|0
1692937500000|2023-08-25 04:25:00|175.93|173.13|175.51|172.71|175.93|173.13|175.37|172.57|0
1692937800000|2023-08-25 04:30:00|175.37|172.57|175.37|172.57|175.51|172.71|174.95|172.15|0
1692938100000|2023-08-25 04:35:00|175.23|172.43|175.5|172.7|175.78|172.98|175.23|172.43|0
1692938400000|2023-08-25 04:40:00|175.64|172.84|175.92|173.12|176.2|173.4|175.64|172.84|0
1692938700000|2023-08-25 04:45:00|175.78|172.98|175.92|173.12|175.92|173.12|175.64|172.84|0
1692939000000|2023-08-25 04:50:00|176.06|173.26|175.92|173.12|176.06|173.26|175.85|173.05|0
1692939300000|2023-08-25 04:55:00|175.78|172.98|176.05|173.25|176.05|173.25|175.77|172.97|0
1692939600000|2023-08-25 05:00:00|175.91|173.11|175.63|172.83|176.19|173.39|175.36|172.56|0
1692939900000|2023-08-25 05:05:00|175.77|172.97|176.33|173.53|176.33|173.53|175.63|172.83|0
1692940200000|2023-08-25 05:10:00|176.47|173.67|175.77|172.97|176.47|173.67|175.77|172.97|0
1692940500000|2023-08-25 05:15:00|175.49|172.69|176.18|173.38|176.46|173.66|175.49|172.69|0
1692940800000|2023-08-25 05:20:00|176.32|173.52|176.88|174.08|176.88|174.08|176.32|173.52|0
1692941100000|2023-08-25 05:25:00|176.74|173.94|177.02|174.22|177.16|174.36|176.6|173.8|0
1692941400000|2023-08-25 05:30:00|176.88|174.08|177.44|174.64|177.44|174.64|176.74|173.94|0
1692941700000|2023-08-25 05:35:00|177.3|174.5|176.59|173.79|177.44|174.64|176.46|173.66|0
1692942000000|2023-08-25 05:40:00|176.46|173.66|176.73|173.93|176.87|174.07|176.32|173.52|0
1692942300000|2023-08-25 05:45:00|176.59|173.79|177.15|174.35|177.29|174.49|176.59|173.79|0
1692942600000|2023-08-25 05:50:00|177.01|174.21|174.64|171.84|177.01|174.21|173.95|171.15|0
1692942900000|2023-08-25 05:55:00|174.78|171.98|174.64|171.84|175.75|172.95|174.5|171.7|0
1692943200000|2023-08-25 06:00:00|174.22|171.42|174.63|171.83|175.05|172.25|174.08|171.28|0
1692943500000|2023-08-25 06:05:00|174.3|171.9|175.2|172.8|175.41|173.01|174.3|171.9|0
1692943800000|2023-08-25 06:10:00|175.27|172.87|174.43|172.03|175.54|173.14|174.43|172.03|0
1692944100000|2023-08-25 06:15:00|174.57|172.17|174.71|172.31|174.71|172.31|174.15|171.75|0
1692944400000|2023-08-25 06:20:00|174.78|172.38|175.68|173.28|175.82|173.42|174.71|172.31|0
1692944700000|2023-08-25 06:25:00|175.61|173.21|177.92|175.52|177.92|175.52|175.4|173|0
1692945000000|2023-08-25 06:30:00|177.78|175.38|178.05|175.65|178.48|176.08|177.35|174.95|0
1692945300000|2023-08-25 06:35:00|178.19|175.79|179.6|177.2|180.03|177.63|178.05|175.65|0
1692945600000|2023-08-25 06:40:00|179.74|177.34|178.75|176.35|179.74|177.34|178.75|176.35|0
1692945900000|2023-08-25 06:45:00|178.89|176.49|178.61|176.21|178.89|176.49|177.91|175.51|0
1692946200000|2023-08-25 06:50:00|178.47|176.07|178.96|176.56|178.96|176.56|178.47|176.07|0
1692946500000|2023-08-25 06:55:00|179.03|176.63|178.32|175.92|179.45|177.05|178.32|175.92|0
1692946800000|2023-08-25 07:00:00|178.47|176.07|175.94|173.54|178.47|176.07|175.66|173.26|0
1692947100000|2023-08-25 07:05:00|175.8|173.4|174.13|171.73|175.87|173.47|173.85|171.45|0
1692947400000|2023-08-25 07:10:00|174.06|171.66|174.27|171.87|174.68|172.28|173.44|171.04|0
1692947700000|2023-08-25 07:15:00|174.4|172|173.85|171.45|174.4|172|172.88|170.48|0
1692948000000|2023-08-25 07:20:00|173.92|171.52|173.71|171.31|174.54|172.14|173.71|171.31|0
1692948300000|2023-08-25 07:25:00|173.85|171.45|173.01|170.61|174.06|171.66|172.74|170.34|0
1692948600000|2023-08-25 07:30:00|173.15|170.75|172.74|170.34|173.7|171.3|172.6|170.2|0
1692948900000|2023-08-25 07:35:00|172.6|170.2|172.87|170.47|173.01|170.61|172.18|169.78|0
1692949200000|2023-08-25 07:40:00|172.81|170.41|173.84|171.44|174.11|171.71|172.73|170.33|0
1692949500000|2023-08-25 07:45:00|173.77|171.37|173.97|171.57|174.25|171.85|173.42|171.02|0
1692949800000|2023-08-25 07:50:00|174.11|171.71|174.46|172.06|174.46|172.06|173.83|171.43|0
1692950100000|2023-08-25 07:55:00|174.39|171.99|174.25|171.85|174.67|172.27|173.56|171.16|0
1692950400000|2023-08-25 08:00:00|174.11|171.71|172.17|169.77|174.11|171.71|171.9|169.5|0
1692950700000|2023-08-25 08:05:00|172.31|169.91|173|170.6|173.55|171.15|171.76|169.36|0
1692951000000|2023-08-25 08:10:00|172.86|170.46|171.34|168.94|173.13|170.73|170.66|168.26|0
1692951300000|2023-08-25 08:15:00|171.48|169.08|171.34|168.94|172.17|169.77|171.34|168.94|0
1692951600000|2023-08-25 08:20:00|171.2|168.8|170.38|167.98|171.75|169.35|169.83|167.43|0
1692951900000|2023-08-25 08:25:00|170.52|168.12|170.93|168.53|171.41|169.01|170.11|167.71|0
1692952200000|2023-08-25 08:30:00|170.79|168.39|170.51|168.11|171.2|168.8|170.51|168.11|0
1692952500000|2023-08-25 08:35:00|170.65|168.25|171.47|169.07|171.61|169.21|170.1|167.7|0
1692952800000|2023-08-25 08:40:00|171.33|168.93|171.74|169.34|171.88|169.48|171.19|168.79|0
1692953100000|2023-08-25 08:45:00|171.6|169.2|172.84|170.44|173.12|170.72|171.6|169.2|0
1692953400000|2023-08-25 08:50:00|172.7|170.3|172.15|169.75|172.84|170.44|171.88|169.48|0
1692953700000|2023-08-25 08:55:00|172.29|169.89|170.12|167.72|172.43|170.03|169.71|167.31|0
1692954000000|2023-08-25 09:00:00|170.06|167.66|170.95|168.55|171.08|168.68|169.85|167.45|0
1692954300000|2023-08-25 09:05:00|170.81|168.41|171.63|169.23|171.77|169.37|170.67|168.27|0
1692954600000|2023-08-25 09:10:00|171.5|169.1|170.8|168.4|171.5|169.1|170.67|168.27|0
1692954900000|2023-08-25 09:15:00|170.67|168.27|170.74|168.34|171.22|168.82|170.39|167.99|0
1692955200000|2023-08-25 09:20:00|170.66|168.26|170.39|167.99|171.08|168.68|170.39|167.99|0
1692955500000|2023-08-25 09:25:00|170.46|168.06|169.56|167.16|170.52|168.12|169.15|166.75|0
1692955800000|2023-08-25 09:30:00|169.42|167.02|170.93|168.53|171.49|169.09|169.42|167.02|0
1692956100000|2023-08-25 09:35:00|170.8|168.4|170.38|167.98|170.93|168.53|170.24|167.84|0
1692956400000|2023-08-25 09:40:00|170.24|167.84|170.93|168.53|171.28|168.88|170.24|167.84|0
1692956700000|2023-08-25 09:45:00|171.07|168.67|171.48|169.08|171.76|169.36|170.65|168.25|0
1692957000000|2023-08-25 09:50:00|171.34|168.94|172.44|170.04|172.72|170.32|171.06|168.66|0
1692957300000|2023-08-25 09:55:00|172.58|170.18|173.1|170.7|173.37|170.97|172.17|169.77|0
1692957600000|2023-08-25 10:00:00|173.24|170.84|171.57|169.17|173.24|170.84|171.44|169.04|0
1692957900000|2023-08-25 10:05:00|171.44|169.04|170.75|168.35|171.57|169.17|170.61|168.21|0
1692958200000|2023-08-25 10:10:00|170.61|168.21|170.2|167.8|170.75|168.35|170.2|167.8|0
1692958500000|2023-08-25 10:15:00|170.06|167.66|169.92|167.52|170.2|167.8|169.38|166.98|0
1692958800000|2023-08-25 10:20:00|170.06|167.66|169.51|167.11|170.06|167.66|169.51|167.11|0
1692959100000|2023-08-25 10:25:00|169.44|167.04|169.51|167.11|169.64|167.24|168.69|166.29|0
1692959400000|2023-08-25 10:30:00|169.64|167.24|169.09|166.69|169.64|167.24|168.82|166.42|0
1692959700000|2023-08-25 10:35:00|168.96|166.56|168.68|166.28|169.37|166.97|168.68|166.28|0
1692960000000|2023-08-25 10:40:00|168.82|166.42|169.91|167.51|170.05|167.65|168.68|166.28|0
1692960300000|2023-08-25 10:45:00|169.77|167.37|169.13|166.73|169.91|167.51|168.92|166.52|0
1692960600000|2023-08-25 10:50:00|169.06|166.66|168.92|166.52|169.33|166.93|168.65|166.25|0
1692960900000|2023-08-25 10:55:00|169.06|166.66|169.6|167.2|169.74|167.34|169.05|166.65|0
1692961200000|2023-08-25 11:00:00|169.46|167.06|168.78|166.38|169.87|167.47|168.78|166.38|0
1692961500000|2023-08-25 11:05:00|168.64|166.24|169.05|166.65|169.6|167.2|168.64|166.24|0
1692961800000|2023-08-25 11:10:00|169.19|166.79|170.01|167.61|170.14|167.74|169.05|166.65|0
1692962100000|2023-08-25 11:15:00|170|167.6|170.14|167.74|170.55|168.15|169.73|167.33|0
1692962400000|2023-08-25 11:20:00|170.28|167.88|170.14|167.74|170.41|168.01|170|167.6|0
1692962700000|2023-08-25 11:25:00|170|167.6|170.27|167.87|170.41|168.01|170|167.6|0
1692963000000|2023-08-25 11:30:00|170.14|167.74|171.23|168.83|171.51|169.11|169.86|167.46|0
1692963300000|2023-08-25 11:35:00|171.37|168.97|170.27|167.87|171.51|169.11|170.07|167.67|0
1692963600000|2023-08-25 11:40:00|170.2|167.8|170.27|167.87|170.4|168|169.72|167.32|0
1692963900000|2023-08-25 11:45:00|170.4|168|170.4|168|170.54|168.14|169.85|167.45|0
1692964200000|2023-08-25 11:50:00|170.54|168.14|170.81|168.41|171.22|168.82|170.4|168|0
1692964500000|2023-08-25 11:55:00|170.95|168.55|169.78|167.38|171.09|168.69|169.58|167.18|0
1692964800000|2023-08-25 12:00:00|169.71|167.31|169.03|166.63|170.12|167.72|168.89|166.49|0
1692965100000|2023-08-25 12:05:00|169.16|166.76|167.66|165.26|169.44|167.04|167.66|165.26|0
1692965400000|2023-08-25 12:10:00|167.8|165.4|167.66|165.26|168.07|165.67|167.12|164.72|0
1692965700000|2023-08-25 12:15:00|167.6|165.2|167.25|164.85|167.66|165.26|166.71|164.31|0
1692966000000|2023-08-25 12:20:00|167.32|164.92|166.84|164.44|167.52|165.12|166.71|164.31|0
1692966300000|2023-08-25 12:25:00|166.3|163.9|166.84|164.44|167.11|164.71|166.03|163.63|0
1692966600000|2023-08-25 12:30:00|166.98|164.58|166.97|164.57|167.11|164.71|165.63|163.23|0
1692966900000|2023-08-25 12:35:00|166.7|164.3|166.16|163.76|166.97|164.57|165.89|163.49|0
1692967200000|2023-08-25 12:40:00|166.43|164.03|165.08|162.68|166.57|164.17|164.95|162.55|0
1692967500000|2023-08-25 12:45:00|165.35|162.95|165.08|162.68|165.48|163.08|164.81|162.41|0
1692967800000|2023-08-25 12:50:00|165.02|162.62|165.89|163.49|165.89|163.49|165.02|162.62|0
1692968100000|2023-08-25 12:55:00|166.02|163.62|166.09|163.69|166.56|164.16|165.62|163.22|0
1692968400000|2023-08-25 13:00:00|166.29|163.89|167.1|164.7|167.1|164.7|166.02|163.62|0
1692968700000|2023-08-25 13:05:00|167.37|164.97|167.91|165.51|168.05|165.65|167.23|164.83|0
1692969000000|2023-08-25 13:10:00|167.5|165.1|167.36|164.96|168.32|165.92|167.09|164.69|0
1692969300000|2023-08-25 13:15:00|167.23|164.83|168.72|166.32|169.4|167|166.69|164.29|0
1692969600000|2023-08-25 13:20:00|168.59|166.19|170.09|167.69|170.09|167.69|168.59|166.19|0
1692969900000|2023-08-25 13:25:00|169.95|167.55|166.68|164.28|170.09|167.69|166.55|164.15|0
1692970200000|2023-08-25 13:30:00|166.82|164.42|163.17|160.77|167.36|164.96|161.7|159.3|0
1692970500000|2023-08-25 13:35:00|163.44|161.04|162.9|160.5|164.65|162.25|161.44|159.04|0
1692970800000|2023-08-25 13:40:00|163.04|160.64|163.57|161.17|165.05|162.65|162.24|159.84|0
1692971100000|2023-08-25 13:45:00|163.71|161.31|163.17|160.77|164.92|162.52|162.37|159.97|0
1692971400000|2023-08-25 13:50:00|163.3|160.9|165.32|162.92|165.59|163.19|163.03|160.63|0
1692971700000|2023-08-25 13:55:00|165.45|163.05|164.31|161.91|166.4|164|163.84|161.44|0
1692972000000|2023-08-25 14:00:00|162.97|160.57|162.76|160.36|167.62|165.22|159.17|156.77|0
1692972300000|2023-08-25 14:05:00|163.03|160.63|169.68|167.28|170.92|168.52|162.36|159.96|0
1692972600000|2023-08-25 14:10:00|169.2|166.8|159.96|157.56|169.54|167.14|159.43|157.03|0
1692972900000|2023-08-25 14:15:00|159.7|157.3|163.08|160.68|163.08|160.68|151.86|149.46|0
1692973200000|2023-08-25 14:20:00|162.81|160.41|169.61|167.21|169.61|167.21|162.01|159.61|0
1692973500000|2023-08-25 14:25:00|169.75|167.35|170.99|168.59|173.08|170.68|167.83|165.43|0
1692973800000|2023-08-25 14:30:00|171.27|168.87|173.36|170.96|173.78|171.38|169.75|167.35|0
1692974100000|2023-08-25 14:35:00|173.01|170.61|174.05|171.65|176.02|173.62|170.71|168.31|0
1692974400000|2023-08-25 14:40:00|173.91|171.51|177.01|174.61|177.01|174.61|170.3|167.9|0
1692974700000|2023-08-25 14:45:00|177.15|174.75|181.63|179.23|183.07|180.67|174.53|172.13|0
1692975000000|2023-08-25 14:50:00|182.06|179.66|183.35|180.95|184.22|181.82|179.92|177.52|0
1692975300000|2023-08-25 14:55:00|183.64|181.24|185.38|182.98|186.11|183.71|182.78|180.38|0
1692975600000|2023-08-25 15:00:00|185.52|183.12|184.26|181.86|187.31|184.91|183.5|181.1|0
1692975900000|2023-08-25 15:05:00|184.84|182.44|177.98|175.58|184.98|182.58|177.13|174.73|0
1692976200000|2023-08-25 15:10:00|177.56|175.16|176.99|174.59|178.12|175.72|174.06|171.66|0
1692976500000|2023-08-25 15:15:00|177.13|174.73|178.82|176.42|181.96|179.56|176.71|174.31|0
1692976800000|2023-08-25 15:20:00|179.11|176.71|178.54|176.14|181.52|179.12|178.54|176.14|0
1692977100000|2023-08-25 15:25:00|178.4|176|170.12|167.72|178.4|176|170.04|167.64|0
1692977400000|2023-08-25 15:30:00|169.99|167.59|170.81|168.41|173.3|170.9|169.99|167.59|0
1692977700000|2023-08-25 15:35:00|170.95|168.55|166.84|164.44|170.95|168.55|165.9|163.5|0
1692978000000|2023-08-25 15:40:00|166.71|164.31|167.71|165.31|170.04|167.64|166.57|164.17|0
1692978300000|2023-08-25 15:45:00|167.85|165.45|169.22|166.82|171.01|168.61|167.85|165.45|0
1692978600000|2023-08-25 15:50:00|169.08|166.68|168.92|166.52|171.97|169.57|168.12|165.72|0
1692978900000|2023-08-25 15:55:00|169.2|166.8|173.92|171.52|175.33|172.93|169.2|166.8|0
1692979200000|2023-08-25 16:00:00|174.06|171.66|170.43|168.03|174.06|171.66|169.6|167.2|0
1692979500000|2023-08-25 16:05:00|170.29|167.89|169.87|167.47|171.96|169.56|169.04|166.64|0
1692979800000|2023-08-25 16:10:00|169.73|167.33|169.04|166.64|171.4|169|168.76|166.36|0
1692980100000|2023-08-25 16:15:00|169.18|166.78|169.45|167.05|172.23|169.83|168.35|165.95|0
1692980400000|2023-08-25 16:20:00|169.59|167.19|163.52|161.12|170.42|168.02|163.11|160.71|0
1692980700000|2023-08-25 16:25:00|163.66|161.26|162.16|159.76|164.07|161.67|161.89|159.49|0
1692981000000|2023-08-25 16:30:00|161.89|159.49|162.84|160.44|163.11|160.71|160.94|158.54|0
1692981300000|2023-08-25 16:35:00|162.97|160.57|161.41|159.01|163.52|161.12|160.67|158.27|0
1692981600000|2023-08-25 16:40:00|161.34|158.94|163.1|160.7|163.65|161.25|160.4|158|0
1692981900000|2023-08-25 16:45:00|163.38|160.98|162.56|160.16|164.19|161.79|161.74|159.34|0
1692982200000|2023-08-25 16:50:00|162.69|160.29|166.25|163.85|166.39|163.99|162.01|159.61|0
1692982500000|2023-08-25 16:55:00|166.39|163.99|162.83|160.43|166.66|164.26|162.69|160.29|0
1692982800000|2023-08-25 17:00:00|162.96|160.56|162.82|160.42|163.51|161.11|161.74|159.34|0
1692983100000|2023-08-25 17:05:00|163.1|160.7|163.09|160.69|163.91|161.51|161.33|158.93|0
1692983400000|2023-08-25 17:10:00|163.64|161.24|162|159.6|165.42|163.02|161.6|159.2|0
1692983700000|2023-08-25 17:15:00|161.6|159.2|164.59|162.19|165.83|163.43|160.65|158.25|0
1692984000000|2023-08-25 17:20:00|164.45|162.05|167.48|165.08|167.9|165.5|164.45|162.05|0
1692984300000|2023-08-25 17:25:00|167.62|165.22|165.96|163.56|168.31|165.91|165.82|163.42|0
1692984600000|2023-08-25 17:30:00|165.68|163.28|168.59|166.19|169.42|167.02|165.68|163.28|0
1692984900000|2023-08-25 17:35:00|168.73|166.33|169.7|167.3|169.7|167.3|167.48|165.08|0
1692985200000|2023-08-25 17:40:00|169.56|167.16|166.78|164.38|169.84|167.44|166.64|164.24|0
1692985500000|2023-08-25 17:45:00|166.92|164.52|167.47|165.07|169.56|167.16|166.92|164.52|0
1692985800000|2023-08-25 17:50:00|167.33|164.93|163.76|161.36|167.61|165.21|163.76|161.36|0
1692986100000|2023-08-25 17:55:00|163.89|161.49|163.21|160.81|164.99|162.59|163.21|160.81|0
1692986400000|2023-08-25 18:00:00|163.35|160.95|163.07|160.67|163.89|161.49|162.39|159.99|0
1692986700000|2023-08-25 18:05:00|163.21|160.81|161.98|159.58|163.21|160.81|161.17|158.77|0
1692987000000|2023-08-25 18:10:00|161.85|159.45|159.82|157.42|162.93|160.53|159.55|157.15|0
1692987300000|2023-08-25 18:15:00|159.42|157.02|157.81|155.41|162.11|159.71|157.28|154.88|0
1692987600000|2023-08-25 18:20:00|157.68|155.28|155.95|153.55|157.68|155.28|154.9|152.5|0
1692987900000|2023-08-25 18:25:00|155.69|153.29|153.58|151.18|155.89|153.49|153.32|150.92|0
1692988200000|2023-08-25 18:30:00|152.93|150.53|152.01|149.61|154.11|151.71|151.75|149.35|0
1692988500000|2023-08-25 18:35:00|151.88|149.48|153.97|151.57|154.5|152.1|150.98|148.58|0
1692988800000|2023-08-25 18:40:00|154.1|151.7|155.28|152.88|155.94|153.54|152.66|150.26|0
1692989100000|2023-08-25 18:45:00|155.15|152.75|153.97|151.57|156.74|154.34|153.7|151.3|0
1692989400000|2023-08-25 18:50:00|153.84|151.44|152.4|150|156.4|154|152.4|150|0
1692989700000|2023-08-25 18:55:00|152.14|149.74|151.61|149.21|152.53|150.13|151.23|148.83|0
1692990000000|2023-08-25 19:00:00|151.48|149.08|152|149.6|153.31|150.91|148.9|146.5|0
1692990300000|2023-08-25 19:05:00|152.13|149.73|151.48|149.08|153.7|151.3|151.09|148.69|0
1692990600000|2023-08-25 19:10:00|151.22|148.82|152.52|150.12|152.91|150.51|150.7|148.3|0
1692990900000|2023-08-25 19:15:00|152.65|150.25|151.35|148.95|152.65|150.25|150.31|147.91|0
1692991200000|2023-08-25 19:20:00|151.48|149.08|149.67|147.27|151.48|149.08|149.15|146.75|0
1692991500000|2023-08-25 19:25:00|149.54|147.14|150.57|148.17|150.82|148.42|149.02|146.62|0
1692991800000|2023-08-25 19:30:00|150.44|148.04|151.21|148.81|151.47|149.07|149.53|147.13|0
1692992100000|2023-08-25 19:35:00|151.08|148.68|152.64|150.24|153.55|151.15|151.08|148.68|0
1692992400000|2023-08-25 19:40:00|152.38|149.98|151.21|148.81|153.94|151.54|151.21|148.81|0
1692992700000|2023-08-25 19:45:00|151.34|148.94|154.6|152.2|154.86|152.46|150.69|148.29|0
1692993000000|2023-08-25 19:50:00|155.59|153.19|157.24|154.84|157.77|155.37|154.73|152.33|0
1692993300000|2023-08-25 19:55:00|155.91|153.51|155.91|153.51|156.84|154.44|153.94|151.54|0
1692993600000|2023-08-25 20:00:00|155.52|153.12|155.38|152.98|155.65|153.25|154.07|151.67|0
1692993900000|2023-08-25 20:05:00|155.25|152.85|155.91|153.51|155.91|153.51|155.25|152.85|0
1692994200000|2023-08-25 20:10:00|156.04|153.64|155.11|152.71|156.17|153.77|155.11|152.71|0
1693182900000|2023-08-28 00:35:00|156.56|153.76|156.69|153.89|156.69|153.89|156.56|153.76|0
1693183200000|2023-08-28 00:40:00|156.76|153.96|156.43|153.63|156.82|154.02|156.29|153.49|0
1693183500000|2023-08-28 00:45:00|156.29|153.49|155.9|153.1|156.43|153.63|155.77|152.97|0
1693183800000|2023-08-28 00:50:00|155.83|153.03|156.95|154.15|156.95|154.15|155.63|152.83|0
1693184100000|2023-08-28 00:55:00|157.08|154.28|156.42|153.62|157.08|154.28|156.16|153.36|0
1693184400000|2023-08-28 01:00:00|156.29|153.49|155.24|152.44|156.29|153.49|154.84|152.04|0
1693184700000|2023-08-28 01:05:00|155.1|152.3|154.97|152.17|155.37|152.57|154.71|151.91|0
1693185000000|2023-08-28 01:10:00|155.1|152.3|155.62|152.82|155.89|153.09|154.97|152.17|0
1693185300000|2023-08-28 01:15:00|155.36|152.56|154.84|152.04|155.36|152.56|154.71|151.91|0
1693185600000|2023-08-28 01:20:00|154.18|151.38|153.66|150.86|154.31|151.51|153.27|150.47|0
1693185900000|2023-08-28 01:25:00|153.79|150.99|153.66|150.86|154.05|151.25|153.53|150.73|0
1693186200000|2023-08-28 01:30:00|153.53|150.73|155.09|152.29|155.22|152.42|153.4|150.6|0
1693186500000|2023-08-28 01:35:00|155.22|152.42|154.31|151.51|155.22|152.42|154.04|151.24|0
1693186800000|2023-08-28 01:40:00|154.17|151.37|154.3|151.5|154.57|151.77|154.04|151.24|0
1693187100000|2023-08-28 01:45:00|154.17|151.37|154.95|152.15|154.95|152.15|153.91|151.11|0
1693187400000|2023-08-28 01:50:00|155.08|152.28|154.43|151.63|155.08|152.28|154.43|151.63|0
1693187700000|2023-08-28 01:55:00|154.3|151.5|154.56|151.76|154.69|151.89|154.3|151.5|0
1693188000000|2023-08-28 02:00:00|154.43|151.63|154.29|151.49|154.82|152.02|154.16|151.36|0
1693188300000|2023-08-28 02:05:00|154.16|151.36|155.08|152.28|155.08|152.28|154.03|151.23|0
1693188600000|2023-08-28 02:10:00|155.21|152.41|154.55|151.75|155.73|152.93|154.55|151.75|0
1693188900000|2023-08-28 02:15:00|154.42|151.62|155.47|152.67|155.73|152.93|154.42|151.62|0
1693189200000|2023-08-28 02:20:00|155.33|152.53|155.07|152.27|155.6|152.8|155.07|152.27|0
1693189500000|2023-08-28 02:25:00|155.2|152.4|155.07|152.27|155.33|152.53|154.94|152.14|0
1693189800000|2023-08-28 02:30:00|154.94|152.14|154.8|152|154.94|152.14|154.61|151.81|0
1693190100000|2023-08-28 02:35:00|154.67|151.87|154.28|151.48|154.8|152|154.15|151.35|0
1693190400000|2023-08-28 02:40:00|154.15|151.35|154.15|151.35|154.41|151.61|154.02|151.22|0
1693190700000|2023-08-28 02:45:00|154.02|151.22|153.88|151.08|154.15|151.35|153.62|150.82|0
1693191000000|2023-08-28 02:50:00|153.75|150.95|153.88|151.08|154.01|151.21|153.62|150.82|0
1693191300000|2023-08-28 02:55:00|153.95|151.15|154.01|151.21|154.14|151.34|153.62|150.82|0
1693191600000|2023-08-28 03:00:00|154.14|151.34|154.27|151.47|154.4|151.6|154.01|151.21|0
1693191900000|2023-08-28 03:05:00|154.14|151.34|154.79|151.99|154.92|152.12|154.14|151.34|0
1693192200000|2023-08-28 03:10:00|154.92|152.12|154.92|152.12|155.18|152.38|154.79|151.99|0
1693192500000|2023-08-28 03:15:00|155.05|152.25|155.7|152.9|155.83|153.03|154.92|152.12|0
1693192800000|2023-08-28 03:20:00|155.57|152.77|155.44|152.64|155.83|153.03|155.05|152.25|0
1693193100000|2023-08-28 03:25:00|155.31|152.51|155.04|152.24|155.44|152.64|154.91|152.11|0
1693193400000|2023-08-28 03:30:00|154.91|152.11|155.17|152.37|155.3|152.5|154.91|152.11|0
1693193700000|2023-08-28 03:35:00|155.3|152.5|155.43|152.63|155.69|152.89|155.17|152.37|0
1693194000000|2023-08-28 03:40:00|155.3|152.5|155.3|152.5|155.43|152.63|155.17|152.37|0
1693194300000|2023-08-28 03:45:00|155.43|152.63|155.95|153.15|155.95|153.15|155.43|152.63|0
1693194600000|2023-08-28 03:50:00|155.82|153.02|155.69|152.89|155.82|153.02|155.56|152.76|0
1693194900000|2023-08-28 03:55:00|155.82|153.02|156.61|153.81|156.61|153.81|155.69|152.89|0
1693195200000|2023-08-28 04:00:00|156.47|153.67|156.08|153.28|156.61|153.81|155.95|153.15|0
1693195500000|2023-08-28 04:05:00|156.21|153.41|155.94|153.14|156.34|153.54|155.94|153.14|0
1693195800000|2023-08-28 04:10:00|156.07|153.27|155.81|153.01|156.07|153.27|155.81|153.01|0
1693196100000|2023-08-28 04:15:00|155.94|153.14|155.94|153.14|156.07|153.27|155.81|153.01|0
1693196400000|2023-08-28 04:20:00|155.88|153.08|155.67|152.87|155.94|153.14|155.67|152.87|0
1693196700000|2023-08-28 04:25:00|155.74|152.94|155.93|153.13|155.94|153.14|155.67|152.87|0
1693197000000|2023-08-28 04:30:00|155.8|153|155.67|152.87|155.8|153|155.67|152.87|0
1693197300000|2023-08-28 04:35:00|155.8|153|155.54|152.74|155.8|153|155.54|152.74|0
1693197600000|2023-08-28 04:40:00|155.67|152.87|155.8|153|156.06|153.26|155.67|152.87|0
1693197900000|2023-08-28 04:45:00|155.73|152.93|155.66|152.86|155.8|153|155.53|152.73|0
1693198200000|2023-08-28 04:50:00|155.73|152.93|155.79|152.99|155.79|152.99|155.53|152.73|0
1693198500000|2023-08-28 04:55:00|155.92|153.12|155.53|152.73|155.99|153.19|155.53|152.73|0
1693198800000|2023-08-28 05:00:00|155.66|152.86|156.05|153.25|156.31|153.51|155.66|152.86|0
1693199100000|2023-08-28 05:05:00|155.92|153.12|156.05|153.25|156.31|153.51|155.79|152.99|0
1693199400000|2023-08-28 05:10:00|155.92|153.12|156.31|153.51|156.44|153.64|155.92|153.12|0
1693199700000|2023-08-28 05:15:00|156.18|153.38|155.85|153.05|156.44|153.64|155.78|152.98|0
1693200000000|2023-08-28 05:20:00|155.91|153.11|156.04|153.24|156.17|153.37|155.78|152.98|0
1693200300000|2023-08-28 05:25:00|156.17|153.37|156.17|153.37|156.44|153.64|156.04|153.24|0
1693200600000|2023-08-28 05:30:00|156.04|153.24|155.12|152.32|156.04|153.24|154.99|152.19|0
1693200900000|2023-08-28 05:35:00|155.25|152.45|154.86|152.06|155.25|152.45|154.73|151.93|0
1693201200000|2023-08-28 05:40:00|154.72|151.92|154.46|151.66|154.72|151.92|154.33|151.53|0
1693201500000|2023-08-28 05:45:00|154.59|151.79|153.29|150.49|154.72|151.92|152.9|150.1|0
1693201800000|2023-08-28 05:50:00|153.42|150.62|153.67|150.87|153.81|151.01|153.29|150.49|0
1693202100000|2023-08-28 05:55:00|153.74|150.94|152.89|150.09|153.8|151|152.89|150.09|0
1693202400000|2023-08-28 06:00:00|152.76|149.96|153.02|150.22|153.93|151.13|152.63|149.83|0
1693202700000|2023-08-28 06:05:00|152.69|150.29|152.43|150.03|152.95|150.55|152.3|149.9|0
1693203000000|2023-08-28 06:10:00|152.3|149.9|152.56|150.16|152.82|150.42|152.17|149.77|0
1693203300000|2023-08-28 06:15:00|152.69|150.29|152.55|150.15|152.69|150.29|152.16|149.76|0
1693203600000|2023-08-28 06:20:00|152.68|150.28|152.81|150.41|152.94|150.54|152.55|150.15|0
1693203900000|2023-08-28 06:25:00|152.68|150.28|152.68|150.28|152.94|150.54|152.55|150.15|0
1693204200000|2023-08-28 06:30:00|152.55|150.15|152.55|150.15|152.68|150.28|152.16|149.76|0
1693204500000|2023-08-28 06:35:00|152.42|150.02|152.54|150.14|152.61|150.21|152.16|149.76|0
1693204800000|2023-08-28 06:40:00|152.41|150.01|152.15|149.75|152.54|150.14|152.15|149.75|0
1693205100000|2023-08-28 06:45:00|152.28|149.88|152.93|150.53|152.93|150.53|152.28|149.88|0
1693205400000|2023-08-28 06:50:00|153.06|150.66|153.58|151.18|153.71|151.31|153.06|150.66|0
1693205700000|2023-08-28 06:55:00|153.71|151.31|153.45|151.05|153.71|151.31|153.45|151.05|0
1693206000000|2023-08-28 07:00:00|153.32|150.92|154.23|151.83|154.49|152.09|153.32|150.92|0
1693206300000|2023-08-28 07:05:00|154.1|151.7|152.79|150.39|154.1|151.7|152.66|150.26|0
1693206600000|2023-08-28 07:10:00|152.66|150.26|153.64|151.24|153.96|151.56|152.66|150.26|0
1693206900000|2023-08-28 07:15:00|153.7|151.3|152.92|150.52|153.83|151.43|152.66|150.26|0
1693207200000|2023-08-28 07:20:00|152.79|150.39|153.17|150.77|153.31|150.91|152.27|149.87|0
1693207500000|2023-08-28 07:25:00|152.91|150.51|152.91|150.51|153.69|151.29|152.91|150.51|0
1693207800000|2023-08-28 07:30:00|153.04|150.64|152.26|149.86|153.04|150.64|152.13|149.73|0
1693208100000|2023-08-28 07:35:00|152.13|149.73|153.17|150.77|153.17|150.77|152.13|149.73|0
1693208400000|2023-08-28 07:40:00|153.3|150.9|154.93|152.53|155.13|152.73|153.17|150.77|0
1693208700000|2023-08-28 07:45:00|154.86|152.46|154.47|152.07|156.18|153.78|154.34|151.94|0
1693209000000|2023-08-28 07:50:00|154.73|152.33|154.34|151.94|154.99|152.59|154.21|151.81|0
1693209300000|2023-08-28 07:55:00|154.47|152.07|154.99|152.59|155.25|152.85|154.47|152.07|0
1693209600000|2023-08-28 08:00:00|155.25|152.85|154.72|152.32|155.25|152.85|154.2|151.8|0
1693209900000|2023-08-28 08:05:00|154.59|152.19|153.29|150.89|154.85|152.45|153.22|150.82|0
1693210200000|2023-08-28 08:10:00|153.16|150.76|153.93|151.53|154.2|151.8|153.03|150.63|0
1693210500000|2023-08-28 08:15:00|154.07|151.67|153.54|151.14|154.33|151.93|153.41|151.01|0
1693210800000|2023-08-28 08:20:00|153.41|151.01|152.24|149.84|153.54|151.14|152.24|149.84|0
1693211100000|2023-08-28 08:25:00|152.37|149.97|151.98|149.58|152.37|149.97|151.85|149.45|0
1693211400000|2023-08-28 08:30:00|152.11|149.71|151.98|149.58|152.76|150.36|151.98|149.58|0
1693211700000|2023-08-28 08:35:00|152.11|149.71|152.36|149.96|152.62|150.22|151.85|149.45|0
1693212000000|2023-08-28 08:40:00|152.23|149.83|152.62|150.22|152.75|150.35|152.1|149.7|0
1693212300000|2023-08-28 08:45:00|152.49|150.09|153.14|150.74|153.4|151|152.49|150.09|0
1693212600000|2023-08-28 08:50:00|153.27|150.87|153.07|150.67|153.4|151|152.75|150.35|0
1693212900000|2023-08-28 08:55:00|153.14|150.74|153.26|150.86|153.53|151.13|153|150.6|0
1693213200000|2023-08-28 09:00:00|153.39|150.99|153.78|151.38|153.78|151.38|153|150.6|0
1693213500000|2023-08-28 09:05:00|153.91|151.51|155.09|152.69|155.09|152.69|153.52|151.12|0
1693213800000|2023-08-28 09:10:00|154.96|152.56|154.82|152.42|155.22|152.82|154.56|152.16|0
1693214100000|2023-08-28 09:15:00|154.96|152.56|155.08|152.68|155.74|153.34|154.96|152.56|0
1693214400000|2023-08-28 09:20:00|155.15|152.75|154.56|152.16|155.35|152.95|154.56|152.16|0
1693214700000|2023-08-28 09:25:00|154.43|152.03|153.12|150.72|154.43|152.03|153.12|150.72|0
1693215000000|2023-08-28 09:30:00|152.99|150.59|153.38|150.98|153.64|151.24|152.73|150.33|0
1693215300000|2023-08-28 09:35:00|153.25|150.85|153.12|150.72|153.25|150.85|152.47|150.07|0
1693215600000|2023-08-28 09:40:00|153.38|150.98|153.24|150.84|153.64|151.24|153.24|150.84|0
1693215900000|2023-08-28 09:45:00|153.37|150.97|153.89|151.49|153.89|151.49|153.24|150.84|0
1693216200000|2023-08-28 09:50:00|153.76|151.36|153.63|151.23|153.89|151.49|152.98|150.58|0
1693216500000|2023-08-28 09:55:00|153.76|151.36|153.5|151.1|153.76|151.36|153.24|150.84|0
1693216800000|2023-08-28 10:00:00|153.63|151.23|154.67|152.27|154.8|152.4|153.37|150.97|0
1693217100000|2023-08-28 10:05:00|154.54|152.14|155.46|153.06|155.59|153.19|154.41|152.01|0
1693217400000|2023-08-28 10:10:00|155.59|153.19|155.19|152.79|155.85|153.45|155.06|152.66|0
1693217700000|2023-08-28 10:15:00|155.32|152.92|155.32|152.92|155.72|153.32|155.19|152.79|0
1693218000000|2023-08-28 10:20:00|155.26|152.86|154.93|152.53|155.32|152.92|154.93|152.53|0
1693218300000|2023-08-28 10:25:00|155.06|152.66|155.05|152.65|155.32|152.92|154.92|152.52|0
1693218600000|2023-08-28 10:30:00|154.79|152.39|154.01|151.61|154.92|152.52|153.74|151.34|0
1693218900000|2023-08-28 10:35:00|154.14|151.74|154.13|151.73|154.4|152|153.87|151.47|0
1693219200000|2023-08-28 10:40:00|154.26|151.86|154.39|151.99|154.52|152.12|153.74|151.34|0
1693219500000|2023-08-28 10:45:00|154.52|152.12|153.61|151.21|154.65|152.25|153.48|151.08|0
1693219800000|2023-08-28 10:50:00|153.48|151.08|153.61|151.21|153.61|151.21|153.09|150.69|0
1693220100000|2023-08-28 10:55:00|153.74|151.34|153.86|151.46|154.13|151.73|153.61|151.21|0
1693220400000|2023-08-28 11:00:00|153.73|151.33|153.08|150.68|153.8|151.4|152.69|150.29|0
1693220700000|2023-08-28 11:05:00|153.34|150.94|153.6|151.2|153.73|151.33|152.95|150.55|0
1693221000000|2023-08-28 11:10:00|153.73|151.33|153.34|150.94|154.38|151.98|153.34|150.94|0
1693221300000|2023-08-28 11:15:00|153.47|151.07|152.81|150.41|153.6|151.2|152.81|150.41|0
1693221600000|2023-08-28 11:20:00|152.68|150.28|152.42|150.02|152.94|150.54|152.29|149.89|0
1693221900000|2023-08-28 11:25:00|152.55|150.15|153.07|150.67|153.07|150.67|152.29|149.89|0
1693222200000|2023-08-28 11:30:00|153.2|150.8|152.29|149.89|153.46|151.06|152.29|149.89|0
1693222500000|2023-08-28 11:35:00|152.16|149.76|152.8|150.4|152.94|150.54|151.9|149.5|0
1693222800000|2023-08-28 11:40:00|152.93|150.53|152.41|150.01|153.06|150.66|152.15|149.75|0
1693223100000|2023-08-28 11:45:00|152.28|149.88|151.96|149.56|152.67|150.27|151.89|149.49|0
1693223400000|2023-08-28 11:50:00|151.89|149.49|151.89|149.49|152.28|149.88|151.76|149.36|0
1693223700000|2023-08-28 11:55:00|152.02|149.62|151.63|149.23|152.02|149.62|151.63|149.23|0
1693224000000|2023-08-28 12:00:00|151.76|149.36|151.89|149.49|152.02|149.62|151.63|149.23|0
1693224300000|2023-08-28 12:05:00|151.76|149.36|149.95|147.55|151.76|149.36|149.82|147.42|0
1693224600000|2023-08-28 12:10:00|150.08|147.68|149.95|147.55|150.46|148.06|149.69|147.29|0
1693224900000|2023-08-28 12:15:00|150.08|147.68|149.82|147.42|150.21|147.81|149.69|147.29|0
1693225200000|2023-08-28 12:20:00|149.69|147.29|149.56|147.16|149.82|147.42|149.3|146.9|0
1693225500000|2023-08-28 12:25:00|149.43|147.03|147.77|145.37|149.56|147.16|147.64|145.24|0
1693225800000|2023-08-28 12:30:00|147.9|145.5|145.46|143.06|148.03|145.63|145.46|143.06|0
1693226100000|2023-08-28 12:35:00|145.58|143.18|145.83|143.43|146.21|143.81|144.95|142.55|0
1693226400000|2023-08-28 12:40:00|145.96|143.56|145.73|143.33|145.99|143.59|145.45|143.05|0
1693226700000|2023-08-28 12:45:00|145.61|143.21|146.62|144.22|146.62|144.22|145.61|143.21|0
1693227000000|2023-08-28 12:50:00|146.49|144.09|145.86|143.46|147|144.6|145.73|143.33|0
1693227300000|2023-08-28 12:55:00|145.73|143.33|144.59|142.19|145.73|143.33|144.34|141.94|0
1693227600000|2023-08-28 13:00:00|144.72|142.32|145.22|142.82|145.22|142.82|144.34|141.94|0
1693227900000|2023-08-28 13:05:00|145.09|142.69|144.59|142.19|145.29|142.89|144.46|142.06|0
1693228200000|2023-08-28 13:10:00|144.71|142.31|144.59|142.19|144.71|142.31|143.46|141.06|0
1693228500000|2023-08-28 13:15:00|144.71|142.31|144.84|142.44|145.21|142.81|144.46|142.06|0
1693228800000|2023-08-28 13:20:00|144.71|142.31|143.64|141.24|144.71|142.31|143.58|141.18|0
1693229100000|2023-08-28 13:25:00|143.7|141.3|144.08|141.68|145.08|142.68|143.32|140.92|0
1693229400000|2023-08-28 13:30:00|143.57|141.17|140.83|138.43|145.08|142.68|140.22|137.82|0
1693229700000|2023-08-28 13:35:00|140.96|138.56|142.82|140.42|143.07|140.67|139.23|136.83|0
1693230000000|2023-08-28 13:40:00|142.57|140.17|141.94|139.54|144.2|141.8|141.45|139.05|0
1693230300000|2023-08-28 13:45:00|141.7|139.3|141.82|139.42|142.82|140.42|139.72|137.32|0
1693230600000|2023-08-28 13:50:00|141.94|139.54|143.44|141.04|146.09|143.69|141.82|139.42|0
1693230900000|2023-08-28 13:55:00|143.69|141.29|142.44|140.04|143.69|141.29|141.81|139.41|0
1693231200000|2023-08-28 14:00:00|142.19|139.79|142.31|139.91|143.94|141.54|141.19|138.79|0
1693231500000|2023-08-28 14:05:00|142.19|139.79|141.2|138.8|143.56|141.16|140.96|138.56|0
1693231800000|2023-08-28 14:10:00|141.08|138.68|142.33|139.93|142.95|140.55|140.46|138.06|0
1693232100000|2023-08-28 14:15:00|142.2|139.8|141.7|139.3|142.95|140.55|140.46|138.06|0
1693232400000|2023-08-28 14:20:00|141.57|139.17|138.97|136.57|141.95|139.55|138.84|136.44|0
1693232700000|2023-08-28 14:25:00|138.6|136.2|138.6|136.2|139.71|137.31|138.47|136.07|0
1693233000000|2023-08-28 14:30:00|138.35|135.95|138.84|136.44|139.71|137.31|138.1|135.7|0
1693233300000|2023-08-28 14:35:00|138.96|136.56|141.57|139.17|141.57|139.17|138.59|136.19|0
1693233600000|2023-08-28 14:40:00|141.82|139.42|143.07|140.67|143.82|141.42|141.32|138.92|0
1693233900000|2023-08-28 14:45:00|143.38|140.98|143.69|141.29|144.2|141.8|142.06|139.66|0
1693234200000|2023-08-28 14:50:00|143.82|141.42|146.48|144.08|147.38|144.98|143.44|141.04|0
1693234500000|2023-08-28 14:55:00|145.97|143.57|143.81|141.41|146.74|144.34|143.81|141.41|0
1693234800000|2023-08-28 15:00:00|143.94|141.54|145.46|143.06|146.1|143.7|143.94|141.54|0
1693235100000|2023-08-28 15:05:00|145.33|142.93|146.48|144.08|148.27|145.87|145.33|142.93|0
1693235400000|2023-08-28 15:10:00|146.6|144.2|146.86|144.46|147.88|145.48|145.96|143.56|0
1693235700000|2023-08-28 15:15:00|146.98|144.58|147.11|144.71|147.62|145.22|145.84|143.44|0
1693236000000|2023-08-28 15:20:00|146.85|144.45|146.98|144.58|147.49|145.09|145.83|143.43|0
1693236300000|2023-08-28 15:25:00|146.85|144.45|147.11|144.71|147.75|145.35|144.81|142.41|0
1693236600000|2023-08-28 15:30:00|147.49|145.09|146.08|143.68|147.49|145.09|145.45|143.05|0
1693236900000|2023-08-28 15:35:00|146.21|143.81|145.06|142.66|146.34|143.94|144.43|142.03|0
1693237200000|2023-08-28 15:40:00|144.94|142.54|148.26|145.86|149.42|147.02|144.68|142.28|0
1693237500000|2023-08-28 15:45:00|148.38|145.98|148.94|146.54|149.67|147.27|147.74|145.34|0
1693237800000|2023-08-28 15:50:00|149.07|146.67|148.42|146.02|149.84|147.44|148.03|145.63|0
1693238100000|2023-08-28 15:55:00|148.29|145.89|146.88|144.48|148.68|146.28|146.75|144.35|0
1693238400000|2023-08-28 16:00:00|147.26|144.86|147.26|144.86|148.03|145.63|147|144.6|0
1693238700000|2023-08-28 16:05:00|147.39|144.99|146.87|144.47|148.16|145.76|146.62|144.22|0
1693239000000|2023-08-28 16:10:00|147|144.6|146.23|143.83|147.9|145.5|145.98|143.58|0
1693239300000|2023-08-28 16:15:00|146.36|143.96|148.15|145.75|148.28|145.88|146.1|143.7|0
1693239600000|2023-08-28 16:20:00|148.28|145.88|148.53|146.13|149.44|147.04|148.28|145.88|0
1693239900000|2023-08-28 16:25:00|148.66|146.26|148.27|145.87|149.44|147.04|147.89|145.49|0
1693240200000|2023-08-28 16:30:00|148.15|145.75|148.14|145.74|149.18|146.78|147.63|145.23|0
1693240500000|2023-08-28 16:35:00|148.27|145.87|146.22|143.82|148.66|146.26|146.09|143.69|0
1693240800000|2023-08-28 16:40:00|146.35|143.95|145.45|143.05|146.99|144.59|144.44|142.04|0
1693241100000|2023-08-28 16:45:00|145.58|143.18|144.48|142.08|145.71|143.31|143.59|141.19|0
1693241400000|2023-08-28 16:50:00|144.35|141.95|142.32|139.92|144.48|142.08|142.2|139.8|0
1693241700000|2023-08-28 16:55:00|142.45|140.05|140.07|137.67|142.58|140.18|139.82|137.42|0
1693242000000|2023-08-28 17:00:00|139.94|137.54|138.7|136.3|140.07|137.67|138.33|135.93|0
1693242300000|2023-08-28 17:05:00|138.58|136.18|138.57|136.17|138.58|136.18|136.61|134.21|0
1693242600000|2023-08-28 17:10:00|138.45|136.05|138.94|136.54|139.19|136.79|137.96|135.56|0
1693242900000|2023-08-28 17:15:00|138.82|136.42|139.81|137.41|140.56|138.16|138.82|136.42|0
1693243200000|2023-08-28 17:20:00|139.69|137.29|139.06|136.66|139.69|137.29|138.32|135.92|0
1693243500000|2023-08-28 17:25:00|138.94|136.54|139.19|136.79|139.93|137.53|138.94|136.54|0
1693243800000|2023-08-28 17:30:00|139.06|136.66|138.81|136.41|139.06|136.66|138.07|135.67|0
1693244100000|2023-08-28 17:35:00|139.18|136.78|140.67|138.27|141.55|139.15|139.18|136.78|0
1693244400000|2023-08-28 17:40:00|140.55|138.15|141.67|139.27|141.8|139.4|139.93|137.53|0
1693244700000|2023-08-28 17:45:00|141.42|139.02|142.05|139.65|142.43|140.03|141.3|138.9|0
1693245000000|2023-08-28 17:50:00|142.17|139.77|145.47|143.07|145.6|143.2|142.05|139.65|0
1693245300000|2023-08-28 17:55:00|145.72|143.32|147.52|145.12|148.68|146.28|145.72|143.32|0
1693245600000|2023-08-28 18:00:00|147.39|144.99|147.26|144.86|148.29|145.89|146.75|144.35|0
1693245900000|2023-08-28 18:05:00|147.39|144.99|146.1|143.7|147.78|145.38|145.97|143.57|0
1693246200000|2023-08-28 18:10:00|146.36|143.96|147.38|144.98|148.03|145.63|145.97|143.57|0
1693246500000|2023-08-28 18:15:00|147|144.6|148.68|146.28|148.68|146.28|146.61|144.21|0
1693246800000|2023-08-28 18:20:00|148.42|146.02|147.38|144.98|148.68|146.28|147|144.6|0
1693247100000|2023-08-28 18:25:00|147.51|145.11|146.74|144.34|148.28|145.88|146.35|143.95|0
1693247400000|2023-08-28 18:30:00|146.99|144.59|146.86|144.46|148.02|145.62|146.48|144.08|0
1693247700000|2023-08-28 18:35:00|146.73|144.33|145.96|143.56|146.86|144.46|143.92|141.52|0
1693248000000|2023-08-28 18:40:00|145.83|143.43|144.94|142.54|145.96|143.56|144.43|142.03|0
1693248300000|2023-08-28 18:45:00|144.81|142.41|144.93|142.53|145.7|143.3|144.55|142.15|0
1693248600000|2023-08-28 18:50:00|144.81|142.41|143.66|141.26|144.93|142.53|143.66|141.26|0
1693248900000|2023-08-28 18:55:00|143.41|141.01|143.66|141.26|145.19|142.79|143.28|140.88|0
1693249200000|2023-08-28 19:00:00|143.41|141.01|142.77|140.37|144.29|141.89|142.27|139.87|0
1693249500000|2023-08-28 19:05:00|142.9|140.5|141.39|138.99|143.66|141.26|141.14|138.74|0
1693249800000|2023-08-28 19:10:00|141.26|138.86|142.89|140.49|143.15|140.75|141.26|138.86|0
1693250100000|2023-08-28 19:15:00|142.77|140.37|143.27|140.87|143.91|141.51|142.64|140.24|0
1693250400000|2023-08-28 19:20:00|143.15|140.75|144.92|142.52|145.94|143.54|143.02|140.62|0
1693250700000|2023-08-28 19:25:00|145.05|142.65|143.65|141.25|145.56|143.16|143.14|140.74|0
1693251000000|2023-08-28 19:30:00|144.03|141.63|142.76|140.36|144.54|142.14|142.51|140.11|0
1693251300000|2023-08-28 19:35:00|142.89|140.49|142.88|140.48|143.14|140.74|141.63|139.23|0
1693251600000|2023-08-28 19:40:00|143.01|140.61|141.12|138.72|143.39|140.99|141.12|138.72|0
1693251900000|2023-08-28 19:45:00|141.25|138.85|139.62|137.22|141.25|138.85|136.17|133.77|0
1693252200000|2023-08-28 19:50:00|139.5|137.1|140.12|137.72|141.12|138.72|139.13|136.73|0
1693252500000|2023-08-28 19:55:00|140.37|137.97|139.49|137.09|140.62|138.22|138.13|135.73|0
1693252800000|2023-08-28 20:00:00|139.74|137.34|138.75|136.35|139.87|137.47|138.25|135.85|0
1693253100000|2023-08-28 20:05:00|139.12|136.72|138.75|136.35|139.37|136.97|138.5|136.1|0
1693253400000|2023-08-28 20:10:00|138.87|136.47|138.74|136.34|139.12|136.72|138.74|136.34|0
1693253700000|2023-08-28 20:15:00|138.82|136.02|138.94|136.14|139.31|136.51|138.76|135.96|0
1693254000000|2023-08-28 20:20:00|138.82|136.02|138.94|136.14|139.19|136.39|138.82|136.02|0
1693254300000|2023-08-28 20:25:00|138.82|136.02|138.57|135.77|138.82|136.02|138.57|135.77|0
1693254600000|2023-08-28 20:30:00|138.44|135.64|138.44|135.64|138.44|135.64|138.32|135.52|0
1693254900000|2023-08-28 20:35:00|138.56|135.76|138.69|135.89|138.69|135.89|138.32|135.52|0
1693255200000|2023-08-28 20:40:00|138.56|135.76|138.68|135.88|138.69|135.89|138.56|135.76|0
1693255500000|2023-08-28 20:45:00|138.56|135.76|138.68|135.88|138.68|135.88|138.56|135.76|0
1693255800000|2023-08-28 20:50:00|138.56|135.76|138.8|136|138.8|136|138.56|135.76|0
1693256100000|2023-08-28 20:55:00|138.55|135.75|138.25|135.45|138.68|135.88|138.18|135.38|0
1693256400000|2023-08-28 21:00:00|138.33|135.53|138.27|135.47|138.37|135.57|138.27|135.47|0
1693256700000|2023-08-28 21:05:00|138.31|135.51|138.22|135.42|138.31|135.51|138.22|135.42|0
1693257000000|2023-08-28 21:10:00|138.24|135.44|138.24|135.44|138.35|135.55|138.24|135.44|0
1693257300000|2023-08-28 21:15:00|138.26|135.46|138.36|135.56|138.36|135.56|138.16|135.36|0
1693257600000|2023-08-28 21:20:00|138.42|135.62|138.32|135.52|138.45|135.65|138.21|135.41|0
1693257900000|2023-08-28 21:25:00|138.2|135.4|138.21|135.41|138.21|135.41|138.19|135.39|0
1693258200000|2023-08-28 21:30:00|138.19|135.39|138.19|135.39|138.19|135.39|138.19|135.39|0
1693259100000|2023-08-28 21:45:00|138.2|135.4|138.17|135.37|138.2|135.4|138.17|135.37|0
1693259400000|2023-08-28 21:50:00|138.2|135.4|138.15|135.35|138.2|135.4|138.15|135.35|0
1693259700000|2023-08-28 21:55:00|138.2|135.4|138.32|135.52|138.34|135.54|138.2|135.4|0
1693260000000|2023-08-28 22:00:00|138.22|135.42|137.29|134.49|138.34|135.54|137.11|134.31|0
1693260300000|2023-08-28 22:05:00|137.17|134.37|137.66|134.86|137.78|134.98|137.17|134.37|0
1693260600000|2023-08-28 22:10:00|137.78|134.98|137.35|134.55|137.78|134.98|137.04|134.24|0
1693260900000|2023-08-28 22:15:00|137.29|134.49|137.04|134.24|137.41|134.61|137.04|134.24|0
1693261200000|2023-08-28 22:20:00|136.92|134.12|137.16|134.36|137.16|134.36|136.92|134.12|0
1693261500000|2023-08-28 22:25:00|137.04|134.24|137.41|134.61|137.53|134.73|137.04|134.24|0
1693261800000|2023-08-28 22:30:00|137.53|134.73|137.53|134.73|137.65|134.85|137.53|134.73|0
1693262100000|2023-08-28 22:35:00|137.65|134.85|137.52|134.72|137.65|134.85|137.28|134.48|0
1693262400000|2023-08-28 22:40:00|137.65|134.85|137.4|134.6|137.89|135.09|137.4|134.6|0
1693262700000|2023-08-28 22:45:00|137.28|134.48|137.52|134.72|137.52|134.72|137.28|134.48|0
1693263000000|2023-08-28 22:50:00|137.64|134.84|137.52|134.72|137.64|134.84|137.52|134.72|0
1693263300000|2023-08-28 22:55:00|137.64|134.84|137.64|134.84|137.64|134.84|137.52|134.72|0
1693263600000|2023-08-28 23:00:00|137.52|134.72|138.13|135.33|138.13|135.33|137.52|134.72|0
1693263900000|2023-08-28 23:05:00|138.19|135.39|138.25|135.45|138.25|135.45|138|135.2|0
1693264200000|2023-08-28 23:10:00|138.37|135.57|138.5|135.7|138.62|135.82|138.25|135.45|0
1693264500000|2023-08-28 23:15:00|138.44|135.64|138.49|135.69|138.49|135.69|138.25|135.45|0
1693264800000|2023-08-28 23:20:00|138.37|135.57|138.24|135.44|138.56|135.76|138.24|135.44|0
1693265100000|2023-08-28 23:25:00|138.37|135.57|138.24|135.44|138.37|135.57|138.24|135.44|0
1693265400000|2023-08-28 23:30:00|138.12|135.32|138.36|135.56|138.49|135.69|138.12|135.32|0
1693265700000|2023-08-28 23:35:00|138.49|135.69|138.61|135.81|138.61|135.81|138.49|135.69|0
1693266000000|2023-08-28 23:40:00|138.73|135.93|138.48|135.68|138.73|135.93|138.48|135.68|0
1693266300000|2023-08-28 23:45:00|138.42|135.62|138.6|135.8|138.73|135.93|138.42|135.62|0
1693266600000|2023-08-28 23:50:00|138.73|135.93|138.85|136.05|138.98|136.18|138.73|135.93|0
1693266900000|2023-08-28 23:55:00|138.91|136.11|138.85|136.05|139.1|136.3|138.85|136.05|0
1693267200000|2023-08-29 00:00:00|138.97|136.17|139.59|136.79|139.71|136.91|138.85|136.05|0
1693267500000|2023-08-29 00:05:00|139.71|136.91|140.33|137.53|140.59|137.79|139.59|136.79|0
1693267800000|2023-08-29 00:10:00|140.27|137.47|139.46|136.66|140.27|137.47|139.46|136.66|0
1693268100000|2023-08-29 00:15:00|139.59|136.79|139.34|136.54|139.59|136.79|138.96|136.16|0
1693268400000|2023-08-29 00:20:00|139.21|136.41|138.98|136.18|139.21|136.41|138.59|135.79|0
1693268700000|2023-08-29 00:25:00|139.1|136.3|139.22|136.42|139.23|136.43|138.98|136.18|0
1693269000000|2023-08-29 00:30:00|139.1|136.3|139.1|136.3|139.22|136.42|138.73|135.93|0
1693269300000|2023-08-29 00:35:00|138.97|136.17|138.73|135.93|138.97|136.17|138.73|135.93|0
1693269600000|2023-08-29 00:40:00|138.85|136.05|139.09|136.29|139.22|136.42|138.6|135.8|0
1693269900000|2023-08-29 00:45:00|139.03|136.23|138.84|136.04|139.22|136.42|138.6|135.8|0
1693270200000|2023-08-29 00:50:00|138.91|136.11|138.84|136.04|138.97|136.17|138.6|135.8|0
1693270500000|2023-08-29 00:55:00|138.72|135.92|138.84|136.04|138.84|136.04|138.66|135.86|0
1693270800000|2023-08-29 01:00:00|138.72|135.92|138.96|136.16|139.21|136.41|138.66|135.86|0
1693271100000|2023-08-29 01:05:00|139.09|136.29|138.84|136.04|139.21|136.41|138.71|135.91|0
1693271400000|2023-08-29 01:10:00|138.9|136.1|139.08|136.28|139.33|136.53|138.9|136.1|0
1693271700000|2023-08-29 01:15:00|139.21|136.41|138.71|135.91|139.21|136.41|138.34|135.54|0
1693272000000|2023-08-29 01:20:00|138.65|135.85|139.45|136.65|139.57|136.77|138.65|135.85|0
1693272300000|2023-08-29 01:25:00|139.33|136.53|138.95|136.15|139.33|136.53|138.83|136.03|0
1693272600000|2023-08-29 01:30:00|139.08|136.28|139.01|136.21|139.32|136.52|138.33|135.53|0
1693272900000|2023-08-29 01:35:00|138.95|136.15|139.07|136.27|139.2|136.4|138.45|135.65|0
1693273200000|2023-08-29 01:40:00|138.95|136.15|138.33|135.53|139.07|136.27|138.33|135.53|0
1693273500000|2023-08-29 01:45:00|138.2|135.4|138.45|135.65|138.45|135.65|137.59|134.79|0
1693273800000|2023-08-29 01:50:00|138.32|135.52|139.69|136.89|139.69|136.89|138.32|135.52|0
1693274100000|2023-08-29 01:55:00|139.68|136.88|140.43|137.63|140.55|137.75|139.44|136.64|0
1693274400000|2023-08-29 02:00:00|140.37|137.57|139.81|137.01|140.43|137.63|139.68|136.88|0
1693274700000|2023-08-29 02:05:00|139.8|137|139.55|136.75|139.93|137.13|139.43|136.63|0
1693275000000|2023-08-29 02:10:00|139.43|136.63|139.18|136.38|139.55|136.75|139.06|136.26|0
1693275300000|2023-08-29 02:15:00|139.3|136.5|139.67|136.87|139.67|136.87|139.3|136.5|0
1693275600000|2023-08-29 02:20:00|139.55|136.75|139.18|136.38|139.55|136.75|139.05|136.25|0
1693275900000|2023-08-29 02:25:00|139.24|136.44|139.05|136.25|139.42|136.62|139.05|136.25|0
1693276200000|2023-08-29 02:30:00|139.17|136.37|139.17|136.37|139.3|136.5|138.92|136.12|0
1693276500000|2023-08-29 02:35:00|139.05|136.25|138.8|136|139.17|136.37|138.8|136|0
1693276800000|2023-08-29 02:40:00|138.92|136.12|138.92|136.12|139.17|136.37|138.8|136|0
1693277100000|2023-08-29 02:45:00|139.04|136.24|139.04|136.24|139.29|136.49|138.92|136.12|0
1693277400000|2023-08-29 02:50:00|139.16|136.36|139.16|136.36|139.29|136.49|138.79|135.99|0
1693277700000|2023-08-29 02:55:00|139.29|136.49|138.67|135.87|139.29|136.49|138.67|135.87|0
1693278000000|2023-08-29 03:00:00|138.79|135.99|138.79|135.99|138.79|135.99|138.54|135.74|0
1693278300000|2023-08-29 03:05:00|138.73|135.93|138.79|135.99|138.79|135.99|138.54|135.74|0
1693278600000|2023-08-29 03:10:00|138.78|135.98|138.72|135.92|139.03|136.23|138.66|135.86|0
1693278900000|2023-08-29 03:15:00|138.66|135.86|138.53|135.73|138.91|136.11|138.53|135.73|0
1693279200000|2023-08-29 03:20:00|138.41|135.61|138.53|135.73|138.53|135.73|138.41|135.61|0
1693279500000|2023-08-29 03:25:00|138.41|135.61|138.04|135.24|138.41|135.61|137.91|135.11|0
1693279800000|2023-08-29 03:30:00|137.91|135.11|138.16|135.36|138.16|135.36|137.91|135.11|0
1693280100000|2023-08-29 03:35:00|138.03|135.23|138.03|135.23|138.16|135.36|137.91|135.11|0
1693280400000|2023-08-29 03:40:00|137.91|135.11|138.03|135.23|138.03|135.23|137.78|134.98|0
1693280700000|2023-08-29 03:45:00|138.15|135.35|137.9|135.1|138.28|135.48|137.9|135.1|0
1693281000000|2023-08-29 03:50:00|138.03|135.23|138.4|135.6|138.4|135.6|138.03|135.23|0
1693281300000|2023-08-29 03:55:00|138.39|135.59|138.15|135.35|138.46|135.66|138.02|135.22|0
1693281600000|2023-08-29 04:00:00|138.27|135.47|138.14|135.34|138.27|135.47|137.96|135.16|0
1693281900000|2023-08-29 04:05:00|138.08|135.28|138.27|135.47|138.27|135.47|138.02|135.22|0
1693282200000|2023-08-29 04:10:00|138.26|135.46|138.26|135.46|138.39|135.59|138.26|135.46|0
1693282500000|2023-08-29 04:15:00|138.39|135.59|138.26|135.46|138.39|135.59|138.14|135.34|0
1693282800000|2023-08-29 04:20:00|138.2|135.4|138.01|135.21|138.26|135.46|138.01|135.21|0
1693283100000|2023-08-29 04:25:00|137.89|135.09|137.76|134.96|137.89|135.09|137.52|134.72|0
1693283400000|2023-08-29 04:30:00|137.83|135.03|137.88|135.08|138.01|135.21|137.76|134.96|0
1693283700000|2023-08-29 04:35:00|138.01|135.21|138.25|135.45|138.25|135.45|137.88|135.08|0
1693284000000|2023-08-29 04:40:00|138.13|135.33|138.37|135.57|138.5|135.7|138.13|135.33|0
1693284300000|2023-08-29 04:45:00|138.5|135.7|138.37|135.57|138.5|135.7|138.37|135.57|0
1693284600000|2023-08-29 04:50:00|138.25|135.45|138.37|135.57|138.37|135.57|138.25|135.45|0
1693284900000|2023-08-29 04:55:00|138.25|135.45|138.24|135.44|138.37|135.57|138.24|135.44|0
1693285200000|2023-08-29 05:00:00|138.37|135.57|138.12|135.32|138.37|135.57|138.12|135.32|0
1693285500000|2023-08-29 05:05:00|138.24|135.44|137.5|134.7|138.36|135.56|137.5|134.7|0
1693285800000|2023-08-29 05:10:00|137.62|134.82|137.01|134.21|137.62|134.82|136.76|133.96|0
1693286100000|2023-08-29 05:15:00|136.95|134.15|136.88|134.08|137.13|134.33|136.88|134.08|0
1693286400000|2023-08-29 05:20:00|137|134.2|136.51|133.71|137|134.2|136.39|133.59|0
1693286700000|2023-08-29 05:25:00|136.63|133.83|136.63|133.83|136.63|133.83|136.39|133.59|0
1693287000000|2023-08-29 05:30:00|136.7|133.9|136.63|133.83|136.88|134.08|136.63|133.83|0
1693287300000|2023-08-29 05:35:00|136.51|133.71|136.51|133.71|136.63|133.83|136.51|133.71|0
1693287600000|2023-08-29 05:40:00|136.57|133.77|136.87|134.07|136.87|134.07|136.57|133.77|0
1693287900000|2023-08-29 05:45:00|136.81|134.01|136.5|133.7|136.87|134.07|136.38|133.58|0
1693288200000|2023-08-29 05:50:00|136.62|133.82|136.5|133.7|136.62|133.82|136.38|133.58|0
1693288500000|2023-08-29 05:55:00|136.62|133.82|136.38|133.58|136.74|133.94|136.38|133.58|0
1693288800000|2023-08-29 06:00:00|136.37|133.57|136.13|133.33|136.5|133.7|135.89|133.09|0
1693289100000|2023-08-29 06:05:00|135.93|133.53|135.93|133.53|136.05|133.65|135.56|133.16|0
1693289400000|2023-08-29 06:10:00|135.8|133.4|136.54|134.14|136.78|134.38|135.68|133.28|0
1693289700000|2023-08-29 06:15:00|136.48|134.08|136.48|134.08|136.66|134.26|136.17|133.77|0
1693290000000|2023-08-29 06:20:00|136.41|134.01|136.53|134.13|136.66|134.26|136.29|133.89|0
1693290300000|2023-08-29 06:25:00|136.65|134.25|136.41|134.01|136.65|134.25|136.41|134.01|0
1693290600000|2023-08-29 06:30:00|136.53|134.13|136.28|133.88|136.53|134.13|136.04|133.64|0
1693290900000|2023-08-29 06:35:00|136.22|133.82|136.04|133.64|136.22|133.82|135.55|133.15|0
1693291200000|2023-08-29 06:40:00|135.91|133.51|135.67|133.27|135.91|133.51|134.94|132.54|0
1693291500000|2023-08-29 06:45:00|135.79|133.39|136.28|133.88|136.28|133.88|135.79|133.39|0
1693291800000|2023-08-29 06:50:00|136.4|134|137.01|134.61|137.13|134.73|136.28|133.88|0
1693292100000|2023-08-29 06:55:00|137.13|134.73|136.88|134.48|137.38|134.98|136.83|134.43|0
1693292400000|2023-08-29 07:00:00|137.01|134.61|136.64|134.24|137.25|134.85|136.15|133.75|0
1693292700000|2023-08-29 07:05:00|136.76|134.36|136.39|133.99|137.25|134.85|136.27|133.87|0
1693293000000|2023-08-29 07:10:00|136.51|134.11|136.88|134.48|137.25|134.85|136.39|133.99|0
1693293300000|2023-08-29 07:15:00|137.12|134.72|136.75|134.35|137.12|134.72|136.39|133.99|0
1693293600000|2023-08-29 07:20:00|136.63|134.23|135.65|133.25|137|134.6|135.65|133.25|0
1693293900000|2023-08-29 07:25:00|135.59|133.19|134.43|132.03|135.65|133.25|134.31|131.91|0
1693294200000|2023-08-29 07:30:00|134.55|132.15|134.19|131.79|134.55|132.15|133.46|131.06|0
1693294500000|2023-08-29 07:35:00|134.07|131.67|134.43|132.03|134.55|132.15|133.94|131.54|0
1693294800000|2023-08-29 07:40:00|134.79|132.39|135.28|132.88|135.52|133.12|134.55|132.15|0
1693295100000|2023-08-29 07:45:00|135.15|132.75|136.01|133.61|136.07|133.67|135.15|132.75|0
1693295400000|2023-08-29 07:50:00|136.13|133.73|139.08|136.68|139.08|136.68|135.88|133.48|0
1693295700000|2023-08-29 07:55:00|139.21|136.81|140.08|137.68|140.45|138.05|139.21|136.81|0
1693296000000|2023-08-29 08:00:00|140.33|137.93|139.58|137.18|140.45|138.05|139.08|136.68|0
1693296300000|2023-08-29 08:05:00|139.7|137.3|139.57|137.17|140.07|137.67|139.08|136.68|0
1693296600000|2023-08-29 08:10:00|139.7|137.3|140.94|138.54|141.2|138.8|139.7|137.3|0
1693296900000|2023-08-29 08:15:00|140.82|138.42|139.94|137.54|140.82|138.42|139.69|137.29|0
1693297200000|2023-08-29 08:20:00|140.07|137.67|139.44|137.04|140.07|137.67|139.07|136.67|0
1693297500000|2023-08-29 08:25:00|139.38|136.98|139.81|137.41|139.82|137.42|139.32|136.92|0
1693297800000|2023-08-29 08:30:00|139.94|137.54|138.82|136.42|140.06|137.66|138.69|136.29|0
1693298100000|2023-08-29 08:35:00|138.69|136.29|138.69|136.29|138.69|136.29|137.83|135.43|0
1693298400000|2023-08-29 08:40:00|138.82|136.42|138.57|136.17|138.94|136.54|138.32|135.92|0
1693298700000|2023-08-29 08:45:00|138.69|136.29|138.44|136.04|138.69|136.29|138.07|135.67|0
1693299000000|2023-08-29 08:50:00|138.69|136.29|139.8|137.4|140.18|137.78|138.32|135.92|0
1693299300000|2023-08-29 08:55:00|139.68|137.28|140.93|138.53|140.93|138.53|138.56|136.16|0
1693299600000|2023-08-29 09:00:00|140.8|138.4|139.92|137.52|141.05|138.65|139.68|137.28|0
1693299900000|2023-08-29 09:05:00|140.05|137.65|138.93|136.53|140.17|137.77|138.93|136.53|0
1693300200000|2023-08-29 09:10:00|138.8|136.4|139.05|136.65|139.12|136.72|138.55|136.15|0
1693300500000|2023-08-29 09:15:00|138.92|136.52|140.03|137.63|141.21|138.81|138.92|136.52|0
1693300800000|2023-08-29 09:20:00|140.16|137.76|139.78|137.38|140.28|137.88|139.41|137.01|0
1693301100000|2023-08-29 09:25:00|139.65|137.25|139.15|136.75|139.9|137.5|139.03|136.63|0
1693301400000|2023-08-29 09:30:00|139.03|136.63|139.03|136.63|139.4|137|138.78|136.38|0
1693301700000|2023-08-29 09:35:00|139.28|136.88|138.16|135.76|139.28|136.88|138.03|135.63|0
1693302000000|2023-08-29 09:40:00|138.28|135.88|138.03|135.63|138.53|136.13|137.79|135.39|0
1693302300000|2023-08-29 09:45:00|137.91|135.51|137.17|134.77|138.03|135.63|137.17|134.77|0
1693302600000|2023-08-29 09:50:00|137.29|134.89|136.43|134.03|137.66|135.26|136.43|134.03|0
1693302900000|2023-08-29 09:55:00|136.55|134.15|135.94|133.54|136.55|134.15|135.69|133.29|0
1693303200000|2023-08-29 10:00:00|135.81|133.41|136.42|134.02|136.55|134.15|135.57|133.17|0
1693303500000|2023-08-29 10:05:00|136.3|133.9|135.93|133.53|136.42|134.02|135.69|133.29|0
1693303800000|2023-08-29 10:10:00|135.87|133.47|136.91|134.51|137.28|134.88|135.87|133.47|0
1693304100000|2023-08-29 10:15:00|137.03|134.63|138.51|136.11|138.64|136.24|137.03|134.63|0
1693304400000|2023-08-29 10:20:00|138.58|136.18|137.52|135.12|138.76|136.36|137.52|135.12|0
1693304700000|2023-08-29 10:25:00|137.65|135.25|137.64|135.24|138.01|135.61|137.4|135|0
1693305000000|2023-08-29 10:30:00|137.71|135.31|137.39|134.99|137.89|135.49|137.03|134.63|0
1693305300000|2023-08-29 10:35:00|137.52|135.12|137.76|135.36|138.13|135.73|137.15|134.75|0
1693305600000|2023-08-29 10:40:00|137.64|135.24|137.64|135.24|138.01|135.61|137.27|134.87|0
1693305900000|2023-08-29 10:45:00|137.76|135.36|138.75|136.35|138.81|136.41|137.64|135.24|0
1693306200000|2023-08-29 10:50:00|138.62|136.22|138.87|136.47|139.24|136.84|138.62|136.22|0
1693306500000|2023-08-29 10:55:00|138.75|136.35|139.61|137.21|139.61|137.21|138.5|136.1|0
1693306800000|2023-08-29 11:00:00|139.74|137.34|139.49|137.09|139.86|137.46|138.99|136.59|0
1693307100000|2023-08-29 11:05:00|139.61|137.21|138.62|136.22|139.61|137.21|138.49|136.09|0
1693307400000|2023-08-29 11:10:00|138.74|136.34|139.11|136.71|139.23|136.83|138.12|135.72|0
1693307700000|2023-08-29 11:15:00|138.99|136.59|139.36|136.96|139.48|137.08|138.74|136.34|0
1693308000000|2023-08-29 11:20:00|139.23|136.83|138.98|136.58|139.23|136.83|138.36|135.96|0
1693308300000|2023-08-29 11:25:00|139.11|136.71|140.35|137.95|140.35|137.95|138.86|136.46|0
1693308600000|2023-08-29 11:30:00|140.1|137.7|139.47|137.07|140.1|137.7|139.23|136.83|0
1693308900000|2023-08-29 11:35:00|139.41|137.01|140.97|138.57|141.1|138.7|139.35|136.95|0
1693309200000|2023-08-29 11:40:00|140.91|138.51|140.84|138.44|140.97|138.57|140.59|138.19|0
1693309500000|2023-08-29 11:45:00|140.97|138.57|140.22|137.82|141.35|138.95|140.22|137.82|0
1693309800000|2023-08-29 11:50:00|140.34|137.94|140.34|137.94|140.84|138.44|140.22|137.82|0
1693310100000|2023-08-29 11:55:00|140.46|138.06|140.84|138.44|140.96|138.56|140.46|138.06|0
1693310400000|2023-08-29 12:00:00|140.71|138.31|140.21|137.81|140.96|138.56|140.21|137.81|0
1693310700000|2023-08-29 12:05:00|139.96|137.56|139.21|136.81|139.96|137.56|138.96|136.56|0
1693311000000|2023-08-29 12:10:00|139.09|136.69|140.08|137.68|140.33|137.93|138.84|136.44|0
1693311300000|2023-08-29 12:15:00|139.96|137.56|140.7|138.3|140.7|138.3|139.46|137.06|0
1693311600000|2023-08-29 12:20:00|140.83|138.43|141.45|139.05|141.71|139.31|140.58|138.18|0
1693311900000|2023-08-29 12:25:00|141.58|139.18|142.84|140.44|142.97|140.57|141.45|139.05|0
1693312200000|2023-08-29 12:30:00|142.97|140.57|141.7|139.3|143.22|140.82|141.45|139.05|0
1693312500000|2023-08-29 12:35:00|141.83|139.43|141.05|138.65|142.46|140.06|141.05|138.65|0
1693312800000|2023-08-29 12:40:00|141.17|138.77|140.04|137.64|141.55|139.15|140.04|137.64|0
1693313100000|2023-08-29 12:45:00|139.92|137.52|140.17|137.77|140.92|138.52|139.92|137.52|0
1693313400000|2023-08-29 12:50:00|140.04|137.64|140.04|137.64|140.29|137.89|139.04|136.64|0
1693313700000|2023-08-29 12:55:00|140.16|137.76|139.79|137.39|140.41|138.01|139.41|137.01|0
1693314000000|2023-08-29 13:00:00|139.66|137.26|140.66|138.26|140.66|138.26|139.54|137.14|0
1693314300000|2023-08-29 13:05:00|140.79|138.39|139.53|137.13|140.91|138.51|139.03|136.63|0
1693314600000|2023-08-29 13:10:00|139.66|137.26|140.66|138.26|141.03|138.63|139.66|137.26|0
1693314900000|2023-08-29 13:15:00|140.91|138.51|139.78|137.38|141.66|139.26|139.78|137.38|0
1693315200000|2023-08-29 13:20:00|139.9|137.5|139.28|136.88|140.03|137.63|138.78|136.38|0
1693315500000|2023-08-29 13:25:00|139.65|137.25|139.28|136.88|140.03|137.63|139.28|136.88|0
1693315800000|2023-08-29 13:30:00|139.22|136.82|137.29|134.89|140.27|137.87|137.29|134.89|0
1693316100000|2023-08-29 13:35:00|137.41|135.01|137.16|134.76|138.4|136|136.55|134.15|0
1693316400000|2023-08-29 13:40:00|137.41|135.01|134.71|132.31|137.66|135.26|134.34|131.94|0
1693316700000|2023-08-29 13:45:00|134.59|132.19|132.28|129.88|134.59|132.19|131.92|129.52|0
1693317000000|2023-08-29 13:50:00|132.16|129.76|132.19|129.79|133.73|131.33|131.34|128.94|0
1693317300000|2023-08-29 13:55:00|132.31|129.91|132.97|130.57|134|131.6|131.94|129.54|0
1693317600000|2023-08-29 14:00:00|131.22|128.82|127.06|124.66|131.34|128.94|127.06|124.66|0
1693317900000|2023-08-29 14:05:00|126.83|124.43|127.18|124.78|127.65|125.25|126.01|123.61|0
1693318200000|2023-08-29 14:10:00|127.06|124.66|126.35|123.95|128.83|126.43|125.77|123.37|0
1693318500000|2023-08-29 14:15:00|126.47|124.07|123.91|121.51|126.47|124.07|122.99|120.59|0
1693318800000|2023-08-29 14:20:00|123.68|121.28|122.64|120.24|124.14|121.74|122.41|120.01|0
1693319100000|2023-08-29 14:25:00|122.53|120.13|123.09|120.69|125.78|123.38|122.53|120.13|0
1693319400000|2023-08-29 14:30:00|123.2|120.8|120.24|117.84|123.2|120.8|119.79|117.39|0
1693319700000|2023-08-29 14:35:00|120.13|117.73|123.43|121.03|123.43|121.03|119.46|117.06|0
1693320000000|2023-08-29 14:40:00|123.31|120.91|123.66|121.26|124|121.6|122.4|120|0
1693320300000|2023-08-29 14:45:00|123.77|121.37|123.43|121.03|125.16|122.76|123.2|120.8|0
1693320600000|2023-08-29 14:50:00|123.54|121.14|124.23|121.83|124.23|121.83|121.71|119.31|0
1693320900000|2023-08-29 14:55:00|124.46|122.06|124.25|121.85|125.41|123.01|124.14|121.74|0
1693321200000|2023-08-29 15:00:00|124.37|121.97|123.68|121.28|124.6|122.2|123.22|120.82|0
1693321500000|2023-08-29 15:05:00|123.56|121.16|122.87|120.47|124.14|121.74|121.96|119.56|0
1693321800000|2023-08-29 15:10:00|122.76|120.36|121.39|118.99|123.1|120.7|121.17|118.77|0
1693322100000|2023-08-29 15:15:00|121.28|118.88|120.71|118.31|121.85|119.45|120.6|118.2|0
1693322400000|2023-08-29 15:20:00|120.49|118.09|119.47|117.07|121.28|118.88|119.36|116.96|0
1693322700000|2023-08-29 15:25:00|119.59|117.19|120.76|118.36|121.32|118.92|119.03|116.63|0
1693323000000|2023-08-29 15:30:00|120.65|118.25|118.86|116.46|120.65|118.25|118.75|116.35|0
1693323300000|2023-08-29 15:35:00|118.75|116.35|116.99|114.59|118.97|116.57|116.77|114.37|0
1693323600000|2023-08-29 15:40:00|116.88|114.48|116.23|113.83|117.1|114.7|116.01|113.61|0
1693323900000|2023-08-29 15:45:00|116.01|113.61|117.65|115.25|117.87|115.47|116.01|113.61|0
1693324200000|2023-08-29 15:50:00|117.54|115.14|116.77|114.37|117.65|115.25|116.11|113.71|0
1693324500000|2023-08-29 15:55:00|116.88|114.48|117.42|115.02|118.31|115.91|116.88|114.48|0
1693324800000|2023-08-29 16:00:00|117.64|115.24|116.98|114.58|117.86|115.46|116.66|114.26|0
1693325100000|2023-08-29 16:05:00|116.87|114.47|116.87|114.47|117.97|115.57|116.65|114.25|0
1693325400000|2023-08-29 16:10:00|116.76|114.36|117.42|115.02|117.42|115.02|116.43|114.03|0
1693325700000|2023-08-29 16:15:00|117.31|114.91|116.54|114.14|117.53|115.13|116.21|113.81|0
1693326000000|2023-08-29 16:20:00|116.43|114.03|114.8|112.4|116.54|114.14|114.58|112.18|0
1693326300000|2023-08-29 16:25:00|114.69|112.29|114.37|111.97|115.01|112.61|113.83|111.43|0
1693326600000|2023-08-29 16:30:00|114.26|111.86|114.26|111.86|115.01|112.61|114.04|111.64|0
1693326900000|2023-08-29 16:35:00|114.36|111.96|115.77|113.37|116.09|113.69|114.26|111.86|0
1693327200000|2023-08-29 16:40:00|115.66|113.26|115.87|113.47|116.2|113.8|115.44|113.04|0
1693327500000|2023-08-29 16:45:00|115.98|113.58|116.85|114.45|117.18|114.78|115.87|113.47|0
1693327800000|2023-08-29 16:50:00|116.74|114.34|116.2|113.8|117.62|115.22|116.09|113.69|0
1693328100000|2023-08-29 16:55:00|116.09|113.69|115.65|113.25|116.41|114.01|115.43|113.03|0
1693328400000|2023-08-29 17:00:00|115.54|113.14|114.57|112.17|116.09|113.69|114.46|112.06|0
1693328700000|2023-08-29 17:05:00|114.67|112.27|114.35|111.95|115|112.6|114.35|111.95|0
1693329000000|2023-08-29 17:10:00|114.24|111.84|114.56|112.16|115.86|113.46|114.24|111.84|0
1693329300000|2023-08-29 17:15:00|114.67|112.27|115.64|113.24|115.75|113.35|114.56|112.16|0
1693329600000|2023-08-29 17:20:00|115.75|113.35|114.02|111.62|115.97|113.57|114.02|111.62|0
1693329900000|2023-08-29 17:25:00|113.91|111.51|114.55|112.15|114.88|112.48|113.91|111.51|0
1693330200000|2023-08-29 17:30:00|114.45|112.05|114.12|111.72|114.55|112.15|114.02|111.62|0
1693330500000|2023-08-29 17:35:00|114.01|111.61|112.94|110.54|114.12|111.72|112.51|110.11|0
1693330800000|2023-08-29 17:40:00|113.05|110.65|113.37|110.97|113.58|111.18|112.62|110.22|0
1693331100000|2023-08-29 17:45:00|113.47|111.07|113.47|111.07|113.58|111.18|112.83|110.43|0
1693331400000|2023-08-29 17:50:00|113.58|111.18|115.19|112.79|115.74|113.34|113.04|110.64|0
1693331700000|2023-08-29 17:55:00|115.52|113.12|115.41|113.01|117.04|114.64|114.97|112.57|0
1693332000000|2023-08-29 18:00:00|115.3|112.9|115.08|112.68|115.95|113.55|114.76|112.36|0
1693332300000|2023-08-29 18:05:00|115.19|112.79|114.11|111.71|115.3|112.9|114.11|111.71|0
1693332600000|2023-08-29 18:10:00|114.21|111.81|115.18|112.78|115.29|112.89|113.78|111.38|0
1693332900000|2023-08-29 18:15:00|115.08|112.68|114.53|112.13|115.62|113.22|114.53|112.13|0
1693333200000|2023-08-29 18:20:00|114.43|112.03|114.75|112.35|114.86|112.46|113.35|110.95|0
1693333500000|2023-08-29 18:25:00|114.64|112.24|114.1|111.7|115.29|112.89|113.56|111.16|0
1693333800000|2023-08-29 18:30:00|114.21|111.81|113.34|110.94|114.31|111.91|113.24|110.84|0
1693334100000|2023-08-29 18:35:00|113.24|110.84|113.99|111.59|114.09|111.69|112.28|109.88|0
1693334400000|2023-08-29 18:40:00|113.88|111.48|112.7|110.3|114.09|111.69|112.49|110.09|0
1693334700000|2023-08-29 18:45:00|112.59|110.19|113.02|110.62|113.34|110.94|112.06|109.66|0
1693335000000|2023-08-29 18:50:00|113.12|110.72|113.55|111.15|114.09|111.69|112.59|110.19|0
1693335300000|2023-08-29 18:55:00|113.44|111.04|113.44|111.04|114.41|112.01|113.12|110.72|0
1693335600000|2023-08-29 19:00:00|113.55|111.15|113.55|111.15|114.84|112.44|113.22|110.82|0
1693335900000|2023-08-29 19:05:00|113.6|111.2|113.87|111.47|114.08|111.68|113.33|110.93|0
1693336200000|2023-08-29 19:10:00|113.76|111.36|112.79|110.39|114.19|111.79|112.79|110.39|0
1693336500000|2023-08-29 19:15:00|112.9|110.5|111.51|109.11|113.22|110.82|111.51|109.11|0
1693336800000|2023-08-29 19:20:00|111.62|109.22|111.3|108.9|112.36|109.96|111.2|108.8|0
1693337100000|2023-08-29 19:25:00|111.19|108.79|114.06|111.66|114.06|111.66|110.35|107.95|0
1693337400000|2023-08-29 19:30:00|113.96|111.56|112.76|110.36|113.96|111.56|111.7|109.3|0
1693337700000|2023-08-29 19:35:00|112.86|110.46|112.65|110.25|112.86|110.46|112.12|109.72|0
1693338000000|2023-08-29 19:40:00|112.54|110.14|111.06|108.66|112.65|110.25|110.96|108.56|0
1693338300000|2023-08-29 19:45:00|111.17|108.77|112.43|110.03|112.96|110.56|110.75|108.35|0
1693338600000|2023-08-29 19:50:00|112.54|110.14|112.85|110.45|113.49|111.09|112.01|109.61|0
1693338900000|2023-08-29 19:55:00|112.7|110.3|111.31|108.91|113.17|110.77|110.57|108.17|0
1693339200000|2023-08-29 20:00:00|111.2|108.8|110.99|108.59|111.41|109.01|110.68|108.28|0
1693339500000|2023-08-29 20:05:00|111.1|108.7|110.78|108.38|111.52|109.12|110.78|108.38|0
1693339800000|2023-08-29 20:10:00|110.67|108.27|110.67|108.27|110.88|108.48|110.46|108.06|0
1693340100000|2023-08-29 20:15:00|110.77|107.97|110.35|107.55|110.87|108.07|110.24|107.44|0
1693340400000|2023-08-29 20:20:00|110.45|107.65|110.55|107.75|110.55|107.75|110.34|107.54|0
1693340700000|2023-08-29 20:25:00|110.66|107.86|110.87|108.07|110.87|108.07|110.55|107.75|0
1693341000000|2023-08-29 20:30:00|110.76|107.96|110.97|108.17|110.97|108.17|110.55|107.75|0
1693341300000|2023-08-29 20:35:00|110.86|108.06|110.86|108.06|110.97|108.17|110.86|108.06|0
1693341600000|2023-08-29 20:40:00|110.97|108.17|110.96|108.16|110.97|108.17|110.75|107.95|0
1693341900000|2023-08-29 20:45:00|110.86|108.06|111.07|108.27|111.07|108.27|110.75|107.95|0
1693342200000|2023-08-29 20:50:00|111.17|108.37|110.96|108.16|111.17|108.37|110.85|108.05|0
1693342500000|2023-08-29 20:55:00|110.85|108.05|110.7|107.9|110.85|108.05|110.59|107.79|0
1693342800000|2023-08-29 21:00:00|110.65|107.85|110.74|107.94|110.74|107.94|110.63|107.83|0
1693343100000|2023-08-29 21:05:00|110.72|107.92|110.72|107.92|110.79|107.99|110.71|107.91|0
1693343400000|2023-08-29 21:10:00|110.7|107.9|110.64|107.84|110.74|107.94|110.64|107.84|0
1693343700000|2023-08-29 21:15:00|110.72|107.92|110.73|107.93|110.75|107.95|110.69|107.89|0
1693344000000|2023-08-29 21:20:00|110.7|107.9|110.67|107.87|110.73|107.93|110.56|107.76|0
1693344300000|2023-08-29 21:25:00|110.64|107.84|110.68|107.88|110.68|107.88|110.51|107.71|0
1693344600000|2023-08-29 21:30:00|110.64|107.84|110.51|107.71|110.64|107.84|110.51|107.71|0
1693344900000|2023-08-29 21:35:00|110.47|107.67|110.21|107.41|110.57|107.77|110.21|107.41|0
1693345200000|2023-08-29 21:40:00|110.17|107.37|110.25|107.45|110.26|107.46|110.17|107.37|0
1693345500000|2023-08-29 21:45:00|110.3|107.5|110.33|107.53|110.34|107.54|110.25|107.45|0
1693345800000|2023-08-29 21:50:00|110.31|107.51|110.25|107.45|110.31|107.51|110.25|107.45|0
1693346100000|2023-08-29 21:55:00|110.11|107.31|110.03|107.23|110.25|107.45|110.03|107.23|0
1693346400000|2023-08-29 22:00:00|110.57|107.77|110.09|107.29|110.93|108.13|109.73|106.93|0
1693346700000|2023-08-29 22:05:00|110.15|107.35|109.36|106.56|110.3|107.5|109.26|106.46|0
1693347000000|2023-08-29 22:10:00|109.26|106.46|109.58|106.78|109.68|106.88|109.08|106.28|0
1693347300000|2023-08-29 22:15:00|109.68|106.88|109.58|106.78|109.68|106.88|109.37|106.57|0
1693347600000|2023-08-29 22:20:00|109.47|106.67|109.16|106.36|109.47|106.67|109.16|106.36|0
1693347900000|2023-08-29 22:25:00|109.26|106.46|109.16|106.36|109.26|106.46|109.16|106.36|0
1693348200000|2023-08-29 22:30:00|109.26|106.46|109.16|106.36|109.26|106.46|109.16|106.36|0
1693348500000|2023-08-29 22:35:00|109.26|106.46|109.36|106.56|109.36|106.56|109.05|106.25|0
1693348800000|2023-08-29 22:40:00|109.47|106.67|109.78|106.98|109.88|107.08|109.47|106.67|0
1693349100000|2023-08-29 22:45:00|109.88|107.08|109.77|106.97|109.88|107.08|109.67|106.87|0
1693349400000|2023-08-29 22:50:00|109.67|106.87|109.98|107.18|109.98|107.18|109.67|106.87|0
1693349700000|2023-08-29 22:55:00|109.88|107.08|109.87|107.07|110.08|107.28|109.77|106.97|0
1693350000000|2023-08-29 23:00:00|109.77|106.97|109.56|106.76|109.98|107.18|109.56|106.76|0
1693350300000|2023-08-29 23:05:00|109.66|106.86|109.45|106.65|109.66|106.86|109.4|106.6|0
1693350600000|2023-08-29 23:10:00|109.56|106.76|109.76|106.96|109.76|106.96|109.45|106.65|0
1693350900000|2023-08-29 23:15:00|109.87|107.07|109.76|106.96|110.18|107.38|109.76|106.96|0
1693351200000|2023-08-29 23:20:00|109.87|107.07|109.86|107.06|109.97|107.17|109.76|106.96|0
1693351500000|2023-08-29 23:25:00|109.97|107.17|110.07|107.27|110.18|107.38|109.97|107.17|0
1693351800000|2023-08-29 23:30:00|109.97|107.17|110.07|107.27|110.07|107.27|109.86|107.06|0
1693352100000|2023-08-29 23:35:00|110.17|107.37|110.07|107.27|110.17|107.37|110.07|107.27|0
1693352400000|2023-08-29 23:40:00|110.17|107.37|109.96|107.16|110.17|107.37|109.86|107.06|0
1693352700000|2023-08-29 23:45:00|110.06|107.26|110.06|107.26|110.06|107.26|109.96|107.16|0
1693353000000|2023-08-29 23:50:00|109.96|107.16|110.06|107.26|110.27|107.47|109.96|107.16|0
1693353300000|2023-08-29 23:55:00|109.95|107.15|110.06|107.26|110.16|107.36|109.95|107.15|0
1693353600000|2023-08-30 00:00:00|109.95|107.15|110.26|107.46|110.37|107.57|109.85|107.05|0
1693353900000|2023-08-30 00:05:00|110.37|107.57|110.26|107.46|110.37|107.57|110.16|107.36|0
1693354200000|2023-08-30 00:10:00|110.16|107.36|110.05|107.25|110.26|107.46|109.84|107.04|0
1693354500000|2023-08-30 00:15:00|110.11|107.31|109.84|107.04|110.11|107.31|109.84|107.04|0
1693354800000|2023-08-30 00:20:00|109.74|106.94|109.11|106.31|109.74|106.94|108.9|106.1|0
1693355100000|2023-08-30 00:25:00|109.32|106.52|109.21|106.41|109.42|106.62|109.11|106.31|0
1693355400000|2023-08-30 00:30:00|109.11|106.31|109.52|106.72|109.52|106.72|109.11|106.31|0
1693355700000|2023-08-30 00:35:00|109.47|106.67|109.52|106.72|109.52|106.72|109.41|106.61|0
1693356000000|2023-08-30 00:40:00|109.71|106.91|110.62|107.82|110.73|107.93|109.71|106.91|0
1693356300000|2023-08-30 00:45:00|110.68|107.88|110.41|107.61|110.73|107.93|110.31|107.51|0
1693356600000|2023-08-30 00:50:00|110.31|107.51|110.3|107.5|110.41|107.61|110.1|107.3|0
1693356900000|2023-08-30 00:55:00|110.41|107.61|109.99|107.19|110.41|107.61|109.99|107.19|0
1693357200000|2023-08-30 01:00:00|110.09|107.29|110.51|107.71|110.51|107.71|109.99|107.19|0
1693357500000|2023-08-30 01:05:00|110.61|107.81|110.3|107.5|110.61|107.81|110.09|107.29|0
1693357800000|2023-08-30 01:10:00|110.4|107.6|110.4|107.6|110.61|107.81|110.3|107.5|0
1693358100000|2023-08-30 01:15:00|110.29|107.49|110.19|107.39|110.5|107.7|110.09|107.29|0
1693358400000|2023-08-30 01:20:00|110.14|107.34|109.87|107.07|110.4|107.6|109.87|107.07|0
1693358700000|2023-08-30 01:25:00|109.77|106.97|109.77|106.97|109.77|106.97|109.35|106.55|0
1693359000000|2023-08-30 01:30:00|109.56|106.76|110.18|107.38|110.34|107.54|109.35|106.55|0
1693359300000|2023-08-30 01:35:00|110.08|107.28|109.66|106.86|110.18|107.38|109.45|106.65|0
1693359600000|2023-08-30 01:40:00|109.56|106.76|109.76|106.96|110.07|107.27|109.56|106.76|0
1693359900000|2023-08-30 01:45:00|109.66|106.86|109.65|106.85|109.86|107.06|109.24|106.44|0
1693360200000|2023-08-30 01:50:00|109.45|106.65|109.03|106.23|109.45|106.65|108.83|106.03|0
1693360500000|2023-08-30 01:55:00|108.98|106.18|108.92|106.12|109.03|106.23|108.72|105.92|0
1693360800000|2023-08-30 02:00:00|108.82|106.02|108.82|106.02|109.03|106.23|108.61|105.81|0
1693361100000|2023-08-30 02:05:00|108.92|106.12|108.4|105.6|108.92|106.12|108.3|105.5|0
1693361400000|2023-08-30 02:10:00|108.3|105.5|108.09|105.29|108.4|105.6|108.09|105.29|0
1693361700000|2023-08-30 02:15:00|108.15|105.35|108.09|105.29|108.15|105.35|107.78|104.98|0
1693362000000|2023-08-30 02:20:00|108.19|105.39|108.4|105.6|108.5|105.7|108.19|105.39|0
1693362300000|2023-08-30 02:25:00|108.29|105.49|108.5|105.7|108.5|105.7|108.09|105.29|0
1693362600000|2023-08-30 02:30:00|108.4|105.6|108.29|105.49|108.6|105.8|108.19|105.39|0
1693362900000|2023-08-30 02:35:00|108.19|105.39|108.49|105.69|108.6|105.8|108.19|105.39|0
1693363200000|2023-08-30 02:40:00|108.55|105.75|108.49|105.69|108.8|106|108.49|105.69|0
1693363500000|2023-08-30 02:45:00|108.55|105.75|108.59|105.79|108.7|105.9|108.39|105.59|0
1693363800000|2023-08-30 02:50:00|108.65|105.85|108.8|106|108.9|106.1|108.59|105.79|0
1693364100000|2023-08-30 02:55:00|108.69|105.89|109|106.2|109|106.2|108.59|105.79|0
1693364400000|2023-08-30 03:00:00|108.9|106.1|108.69|105.89|109|106.2|108.59|105.79|0
1693364700000|2023-08-30 03:05:00|108.74|105.94|108.38|105.58|108.74|105.94|108.38|105.58|0
1693365000000|2023-08-30 03:10:00|108.48|105.68|108.48|105.68|108.69|105.89|108.38|105.58|0
1693365300000|2023-08-30 03:15:00|108.58|105.78|108.37|105.57|108.68|105.88|108.37|105.57|0
1693365600000|2023-08-30 03:20:00|108.48|105.68|108.58|105.78|108.58|105.78|108.37|105.57|0
1693365900000|2023-08-30 03:25:00|108.47|105.67|108.58|105.78|108.58|105.78|108.47|105.67|0
1693366200000|2023-08-30 03:30:00|108.68|105.88|108.37|105.57|108.78|105.98|108.37|105.57|0
1693366500000|2023-08-30 03:35:00|108.47|105.67|108.47|105.67|108.68|105.88|108.37|105.57|0
1693366800000|2023-08-30 03:40:00|108.37|105.57|108.47|105.67|108.67|105.87|108.37|105.57|0
1693367100000|2023-08-30 03:45:00|108.57|105.77|108.36|105.56|108.57|105.77|108.36|105.56|0
1693367400000|2023-08-30 03:50:00|108.46|105.66|108.46|105.66|108.57|105.77|108.46|105.66|0
1693367700000|2023-08-30 03:55:00|108.36|105.56|108.56|105.76|108.67|105.87|108.36|105.56|0
1693368000000|2023-08-30 04:00:00|108.67|105.87|108.77|105.97|108.98|106.18|108.67|105.87|0
1693368300000|2023-08-30 04:05:00|108.87|106.07|108.72|105.92|108.97|106.17|108.66|105.86|0
1693368600000|2023-08-30 04:10:00|108.66|105.86|108.35|105.55|108.77|105.97|108.35|105.55|0
1693368900000|2023-08-30 04:15:00|108.45|105.65|108.45|105.65|108.56|105.76|108.35|105.55|0
1693369200000|2023-08-30 04:20:00|108.55|105.75|108.45|105.65|108.55|105.75|108.45|105.65|0
1693369500000|2023-08-30 04:25:00|108.35|105.55|108.34|105.54|108.45|105.65|108.24|105.44|0
1693369800000|2023-08-30 04:30:00|108.45|105.65|108.86|106.06|108.86|106.06|108.24|105.44|0
1693370100000|2023-08-30 04:35:00|108.75|105.95|108.75|105.95|108.86|106.06|108.75|105.95|0
1693370400000|2023-08-30 04:40:00|108.65|105.85|109.06|106.26|109.11|106.31|108.65|105.85|0
1693370700000|2023-08-30 04:45:00|109.11|106.31|109.06|106.26|109.16|106.36|108.96|106.16|0
1693371000000|2023-08-30 04:50:00|109.16|106.36|109.26|106.46|109.47|106.67|109.16|106.36|0
1693371300000|2023-08-30 04:55:00|109.37|106.57|109.47|106.67|109.47|106.67|109.26|106.46|0
1693371600000|2023-08-30 05:00:00|109.36|106.56|109.26|106.46|109.36|106.56|109.05|106.25|0
1693371900000|2023-08-30 05:05:00|109.36|106.56|109.26|106.46|109.36|106.56|109.15|106.35|0
1693372200000|2023-08-30 05:10:00|109.36|106.56|109.25|106.45|109.46|106.66|109.25|106.45|0
1693372500000|2023-08-30 05:15:00|109.36|106.56|108.94|106.14|109.36|106.56|108.74|105.94|0
1693372800000|2023-08-30 05:20:00|109.05|106.25|109.25|106.45|109.25|106.45|108.84|106.04|0
1693373100000|2023-08-30 05:25:00|109.35|106.55|109.77|106.97|109.87|107.07|109.35|106.55|0
1693373400000|2023-08-30 05:30:00|109.87|107.07|110.29|107.49|110.29|107.49|109.56|106.76|0
1693373700000|2023-08-30 05:35:00|110.18|107.38|110.08|107.28|110.5|107.7|110.08|107.28|0
1693374000000|2023-08-30 05:40:00|109.97|107.17|109.87|107.07|110.08|107.28|109.55|106.75|0
1693374300000|2023-08-30 05:45:00|109.97|107.17|110.18|107.38|110.23|107.43|109.97|107.17|0
1693374600000|2023-08-30 05:50:00|110.59|107.79|110.59|107.79|111.12|108.32|110.49|107.69|0
1693374900000|2023-08-30 05:55:00|110.49|107.69|110.48|107.68|110.7|107.9|110.38|107.58|0
1693375200000|2023-08-30 06:00:00|110.38|107.58|111.22|108.42|111.32|108.52|110.38|107.58|0
1693375500000|2023-08-30 06:05:00|111.02|108.62|110.39|107.99|111.12|108.72|110.39|107.99|0
1693375800000|2023-08-30 06:10:00|110.38|107.98|110.91|108.51|110.91|108.51|110.28|107.88|0
1693376100000|2023-08-30 06:15:00|110.96|108.56|110.73|108.33|111.22|108.82|110.1|107.7|0
1693376400000|2023-08-30 06:20:00|110.62|108.22|110.83|108.43|110.94|108.54|110.52|108.12|0
1693376700000|2023-08-30 06:25:00|110.73|108.33|110.41|108.01|110.94|108.54|110.3|107.9|0
1693377000000|2023-08-30 06:30:00|110.36|107.96|110.72|108.32|110.93|108.53|110.3|107.9|0
1693377300000|2023-08-30 06:35:00|110.51|108.11|110.4|108|110.62|108.22|110.3|107.9|0
1693377600000|2023-08-30 06:40:00|110.3|107.9|110.72|108.32|110.82|108.42|110.3|107.9|0
1693377900000|2023-08-30 06:45:00|110.82|108.42|110.93|108.53|111.03|108.63|110.51|108.11|0
1693378200000|2023-08-30 06:50:00|111.03|108.63|111.24|108.84|111.35|108.95|110.92|108.52|0
1693378500000|2023-08-30 06:55:00|111.34|108.94|111.4|109|111.87|109.47|111.24|108.84|0
1693378800000|2023-08-30 07:00:00|111.45|109.05|111.34|108.94|111.66|109.26|110.39|107.99|0
1693379100000|2023-08-30 07:05:00|111.24|108.84|111.97|109.57|112.19|109.79|111.23|108.83|0
1693379400000|2023-08-30 07:10:00|112.18|109.78|111.76|109.36|112.71|110.31|111.65|109.25|0
1693379700000|2023-08-30 07:15:00|111.86|109.46|112.61|110.21|112.71|110.31|111.86|109.46|0
1693380000000|2023-08-30 07:20:00|112.71|110.31|113.67|111.27|113.99|111.59|112.71|110.31|0
1693380300000|2023-08-30 07:25:00|113.78|111.38|112.7|110.3|113.88|111.48|112.7|110.3|0
1693380600000|2023-08-30 07:30:00|112.65|110.25|112.59|110.19|112.81|110.41|112.06|109.66|0
1693380900000|2023-08-30 07:35:00|112.7|110.3|112.27|109.87|112.7|110.3|112.16|109.76|0
1693381200000|2023-08-30 07:40:00|112.37|109.97|111.52|109.12|112.48|110.08|111.47|109.07|0
1693381500000|2023-08-30 07:45:00|111.42|109.02|110.78|108.38|111.52|109.12|110.67|108.27|0
1693381800000|2023-08-30 07:50:00|110.67|108.27|110.78|108.38|110.99|108.59|110.46|108.06|0
1693382100000|2023-08-30 07:55:00|110.67|108.27|110.04|107.64|110.78|108.38|110.04|107.64|0
1693382400000|2023-08-30 08:00:00|109.93|107.53|110.98|108.58|111.09|108.69|109.83|107.43|0
1693382700000|2023-08-30 08:05:00|111.09|108.69|111.51|109.11|111.72|109.32|110.88|108.48|0
1693383000000|2023-08-30 08:10:00|111.62|109.22|111.83|109.43|112.68|110.28|111.41|109.01|0
1693383300000|2023-08-30 08:15:00|111.93|109.53|111.83|109.43|112.25|109.85|111.19|108.79|0
1693383600000|2023-08-30 08:20:00|111.93|109.53|112.68|110.28|112.78|110.38|111.51|109.11|0
1693383900000|2023-08-30 08:25:00|112.57|110.17|113.32|110.92|113.42|111.02|112.35|109.95|0
1693384200000|2023-08-30 08:30:00|113.37|110.97|112.56|110.16|113.37|110.97|112.56|110.16|0
1693384500000|2023-08-30 08:35:00|112.78|110.38|113.2|110.8|113.2|110.8|112.46|110.06|0
1693384800000|2023-08-30 08:40:00|113.1|110.7|112.77|110.37|113.1|110.7|112.56|110.16|0
1693385100000|2023-08-30 08:45:00|112.88|110.48|112.66|110.26|113.09|110.69|112.56|110.16|0
1693385400000|2023-08-30 08:50:00|112.56|110.16|113.2|110.8|113.52|111.12|112.56|110.16|0
1693385700000|2023-08-30 08:55:00|113.09|110.69|113.25|110.85|113.41|111.01|112.66|110.26|0
1693386000000|2023-08-30 09:00:00|113.36|110.96|113.19|110.79|113.36|110.96|112.82|110.42|0
1693386300000|2023-08-30 09:05:00|113.09|110.69|113.73|111.33|113.78|111.38|112.98|110.58|0
1693386600000|2023-08-30 09:10:00|113.78|111.38|113.83|111.43|114.1|111.7|113.62|111.22|0
1693386900000|2023-08-30 09:15:00|113.94|111.54|113.94|111.54|114.05|111.65|113.62|111.22|0
1693387200000|2023-08-30 09:20:00|113.89|111.49|113.29|110.89|113.94|111.54|112.97|110.57|0
1693387500000|2023-08-30 09:25:00|113.18|110.78|113.4|111|113.99|111.59|113.18|110.78|0
1693387800000|2023-08-30 09:30:00|113.5|111.1|114.47|112.07|114.58|112.18|113.4|111|0
1693388100000|2023-08-30 09:35:00|114.36|111.96|113.82|111.42|114.58|112.18|113.82|111.42|0
1693388400000|2023-08-30 09:40:00|113.93|111.53|114.36|111.96|114.68|112.28|113.93|111.53|0
1693388700000|2023-08-30 09:45:00|114.42|112.02|113.93|111.53|114.57|112.17|113.93|111.53|0
1693389000000|2023-08-30 09:50:00|114.03|111.63|113.49|111.09|114.03|111.63|112.85|110.45|0
1693389300000|2023-08-30 09:55:00|113.39|110.99|113.71|111.31|113.82|111.42|113.28|110.75|0
1693389600000|2023-08-30 10:00:00|113.6|111.2|112.95|110.55|113.71|111.31|112.85|110.45|0
1693389900000|2023-08-30 10:05:00|113.17|110.77|113.01|110.61|113.6|111.2|112.95|110.55|0
1693390200000|2023-08-30 10:10:00|113.06|110.66|112.73|110.33|113.06|110.66|112.63|110.23|0
1693390500000|2023-08-30 10:15:00|112.63|110.23|112.41|110.01|112.95|110.55|112.36|109.96|0
1693390800000|2023-08-30 10:20:00|112.31|109.91|112.52|110.12|112.52|110.12|112.09|109.69|0
1693391100000|2023-08-30 10:25:00|112.41|110.01|111.98|109.58|112.62|110.22|111.93|109.53|0
1693391400000|2023-08-30 10:30:00|111.88|109.48|112.09|109.69|112.3|109.9|111.77|109.37|0
1693391700000|2023-08-30 10:35:00|111.98|109.58|111.87|109.47|112.3|109.9|111.87|109.47|0
1693392000000|2023-08-30 10:40:00|111.98|109.58|111.23|108.83|111.98|109.58|110.92|108.52|0
1693392300000|2023-08-30 10:45:00|111.34|108.94|111.65|109.25|111.87|109.47|111.34|108.94|0
1693392600000|2023-08-30 10:50:00|111.55|109.15|111.76|109.36|111.76|109.36|111.33|108.93|0
1693392900000|2023-08-30 10:55:00|111.65|109.25|111.44|109.04|111.76|109.36|111.02|108.62|0
1693393200000|2023-08-30 11:00:00|111.65|109.25|112.29|109.89|112.39|109.99|111.23|108.83|0
1693393500000|2023-08-30 11:05:00|112.39|109.99|112.07|109.67|112.5|110.1|111.65|109.25|0
1693393800000|2023-08-30 11:10:00|111.96|109.56|111.96|109.56|112.18|109.78|111.86|109.46|0
1693394100000|2023-08-30 11:15:00|111.86|109.46|112.6|110.2|112.6|110.2|111.86|109.46|0
1693394400000|2023-08-30 11:20:00|112.49|110.09|111.96|109.56|112.71|110.31|111.53|109.13|0
1693394700000|2023-08-30 11:25:00|111.85|109.45|111.42|109.02|111.96|109.56|111.32|108.92|0
1693395000000|2023-08-30 11:30:00|111.64|109.24|111.74|109.34|112.06|109.66|111.64|109.24|0
1693395300000|2023-08-30 11:35:00|111.63|109.23|112.06|109.66|112.48|110.08|111.53|109.13|0
1693395600000|2023-08-30 11:40:00|112.01|109.61|112|109.6|112.33|109.93|111.63|109.23|0
1693395900000|2023-08-30 11:45:00|112.16|109.76|111.52|109.12|112.38|109.98|111.52|109.12|0
1693396200000|2023-08-30 11:50:00|111.42|109.02|111.52|109.12|111.73|109.33|111.41|109.01|0
1693396500000|2023-08-30 11:55:00|111.41|109.01|112.37|109.97|112.37|109.97|111.31|108.91|0
1693396800000|2023-08-30 12:00:00|112.58|110.18|111.62|109.22|112.9|110.5|111.41|109.01|0
1693397100000|2023-08-30 12:05:00|111.52|109.12|111.2|108.8|111.52|109.12|111.09|108.69|0
1693397400000|2023-08-30 12:10:00|111.09|108.69|111.09|108.69|111.09|108.69|110.67|108.27|0
1693397700000|2023-08-30 12:15:00|110.98|108.58|109.51|107.11|110.98|108.58|109.19|106.79|0
1693398000000|2023-08-30 12:20:00|109.4|107|110.34|107.94|111.09|108.69|109.4|107|0
1693398300000|2023-08-30 12:25:00|110.45|108.05|109.56|107.16|110.45|108.05|108.98|106.58|0
1693398600000|2023-08-30 12:30:00|109.5|107.1|108.68|106.28|110.08|107.68|107.16|104.76|0
1693398900000|2023-08-30 12:35:00|108.37|105.97|109.83|107.43|110.46|108.06|108.27|105.87|0
1693399200000|2023-08-30 12:40:00|109.93|107.53|110.03|107.63|110.45|108.05|108.99|106.59|0
1693399500000|2023-08-30 12:45:00|109.93|107.53|110.35|107.95|110.77|108.37|109.4|107|0
1693399800000|2023-08-30 12:50:00|110.24|107.84|109.92|107.52|110.56|108.16|109.4|107|0
1693400100000|2023-08-30 12:55:00|110.03|107.63|109.19|106.79|110.24|107.84|109.09|106.69|0
1693400400000|2023-08-30 13:00:00|109.29|106.89|109.44|107.04|110.66|108.26|109.13|106.73|0
1693400700000|2023-08-30 13:05:00|109.13|106.73|108.81|106.41|109.34|106.94|108.4|106|0
1693401000000|2023-08-30 13:10:00|108.92|106.52|109.23|106.83|109.65|107.25|108.61|106.21|0
1693401300000|2023-08-30 13:15:00|109.33|106.93|109.96|107.56|110.38|107.98|109.12|106.72|0
1693401600000|2023-08-30 13:20:00|110.06|107.66|109.75|107.35|110.27|107.87|109.54|107.14|0
1693401900000|2023-08-30 13:25:00|109.64|107.24|109.22|106.82|109.96|107.56|109.01|106.61|0
1693402200000|2023-08-30 13:30:00|109.43|107.03|106.63|104.23|109.43|107.03|106.02|103.62|0
1693402500000|2023-08-30 13:35:00|106.43|104.03|107.83|105.43|109.64|107.24|106.12|103.72|0
1693402800000|2023-08-30 13:40:00|107.73|105.33|108.24|105.84|109.91|107.51|107.42|105.02|0
1693403100000|2023-08-30 13:45:00|108.14|105.74|106.59|104.19|108.24|105.84|105.57|103.17|0
1693403400000|2023-08-30 13:50:00|106.29|103.89|103.45|101.05|106.39|103.99|103.25|100.85|0
1693403700000|2023-08-30 13:55:00|103.35|100.95|102.95|100.55|104.36|101.96|102.45|100.05|0
1693404000000|2023-08-30 14:00:00|103.05|100.65|103.15|100.75|103.35|100.95|101.86|99.46|0
1693404300000|2023-08-30 14:05:00|103.05|100.65|103.28|100.88|105.01|102.61|102.15|99.75|0
1693404600000|2023-08-30 14:10:00|103.18|100.78|102.08|99.68|103.58|101.18|101.69|99.29|0
1693404900000|2023-08-30 14:15:00|101.98|99.58|105.76|103.36|105.96|103.56|101.89|99.49|0
1693405200000|2023-08-30 14:20:00|105.66|103.26|108.93|106.53|109.44|107.04|105.66|103.26|0
1693405500000|2023-08-30 14:25:00|109.03|106.63|111.42|109.02|113.33|110.93|109.03|106.63|0
1693405800000|2023-08-30 14:30:00|111.32|108.92|107.79|105.39|111.32|108.92|107.58|105.18|0
1693406100000|2023-08-30 14:35:00|107.58|105.18|107.7|105.3|109.36|106.96|107.22|104.82|0
1693406400000|2023-08-30 14:40:00|107.6|105.2|107.8|105.4|109.04|106.64|107.08|104.68|0
1693406700000|2023-08-30 14:45:00|107.7|105.3|108|105.6|108.52|106.12|106.77|104.37|0
1693407000000|2023-08-30 14:50:00|108.11|105.71|106.26|103.86|108.62|106.22|106.26|103.86|0
1693407300000|2023-08-30 14:55:00|106.36|103.96|105.04|102.64|106.77|104.37|104.73|102.33|0
1693407600000|2023-08-30 15:00:00|104.84|102.44|107.59|105.19|108.41|106.01|104.84|102.44|0
1693407900000|2023-08-30 15:05:00|107.48|105.08|106.46|104.06|107.48|105.08|105.44|103.04|0
1693408200000|2023-08-30 15:10:00|106.35|103.95|105.94|103.54|106.56|104.16|105.44|103.04|0
1693408500000|2023-08-30 15:15:00|105.84|103.44|105.43|103.03|106.55|104.15|105.23|102.83|0
1693408800000|2023-08-30 15:20:00|105.33|102.93|105.84|103.44|106.35|103.95|105.13|102.73|0
1693409100000|2023-08-30 15:25:00|105.74|103.34|105.33|102.93|107.22|104.82|105.23|102.83|0
1693409400000|2023-08-30 15:30:00|105.43|103.03|104.4|102|106.17|103.77|104.3|101.9|0
1693409700000|2023-08-30 15:35:00|104.3|101.9|102.9|100.5|104.4|102|102.4|100|0
1693410000000|2023-08-30 15:40:00|103|100.6|102.99|100.59|103.2|100.8|102.4|100|0
1693410300000|2023-08-30 15:45:00|102.89|100.49|103.69|101.29|103.89|101.49|102.79|100.39|0
1693410600000|2023-08-30 15:50:00|103.59|101.19|103.69|101.29|104.7|102.3|103.29|100.89|0
1693410900000|2023-08-30 15:55:00|103.79|101.39|102.69|100.29|103.89|101.49|102.69|100.29|0
1693411200000|2023-08-30 16:00:00|102.99|100.59|102.99|100.59|103.89|101.49|102.69|100.29|0
1693411500000|2023-08-30 16:05:00|103.09|100.69|102.68|100.28|103.39|100.99|102.68|100.28|0
1693411800000|2023-08-30 16:10:00|102.78|100.38|102.88|100.48|103.78|101.38|102.78|100.38|0
1693412100000|2023-08-30 16:15:00|102.78|100.38|101.69|99.29|103.08|100.68|101.19|98.79|0
1693412400000|2023-08-30 16:20:00|101.59|99.19|102.18|99.78|102.38|99.98|101.49|99.09|0
1693412700000|2023-08-30 16:25:00|102.28|99.88|101.78|99.38|102.38|99.98|101.58|99.18|0
1693413000000|2023-08-30 16:30:00|101.58|99.18|100.89|98.49|101.78|99.38|100.79|98.39|0
1693413300000|2023-08-30 16:35:00|100.99|98.59|102.27|99.87|103.07|100.67|100.79|98.39|0
1693413600000|2023-08-30 16:40:00|102.17|99.77|101.28|98.88|102.37|99.97|101.08|98.68|0
1693413900000|2023-08-30 16:45:00|101.18|98.78|101.38|98.98|101.77|99.37|100.4|98|0
1693414200000|2023-08-30 16:50:00|101.58|99.18|102.57|100.17|102.67|100.27|101.18|98.78|0
1693414500000|2023-08-30 16:55:00|102.47|100.07|101.27|98.87|102.57|100.17|101.27|98.87|0
1693414800000|2023-08-30 17:00:00|101.37|98.97|101.47|99.07|102.07|99.67|101.17|98.77|0
1693415100000|2023-08-30 17:05:00|101.57|99.17|102.16|99.76|102.26|99.86|101.47|99.07|0
1693415400000|2023-08-30 17:10:00|102.06|99.66|101.86|99.46|102.16|99.76|101.37|98.97|0
1693415700000|2023-08-30 17:15:00|101.96|99.56|102.06|99.66|102.76|100.36|101.76|99.36|0
1693416000000|2023-08-30 17:20:00|101.96|99.56|102.55|100.15|102.55|100.15|101.76|99.36|0
1693416300000|2023-08-30 17:25:00|102.65|100.25|103.25|100.85|103.25|100.85|102.05|99.65|0
1693416600000|2023-08-30 17:30:00|103.15|100.75|101.85|99.45|103.25|100.85|101.56|99.16|0
1693416900000|2023-08-30 17:35:00|101.75|99.35|101.65|99.25|102.45|100.05|101.36|98.96|0
1693417200000|2023-08-30 17:40:00|101.75|99.35|101.63|99.23|102.69|100.29|101.63|99.23|0
1693417500000|2023-08-30 17:45:00|101.53|99.13|102.33|99.93|102.73|100.33|101.24|98.84|0
1693417800000|2023-08-30 17:50:00|102.43|100.03|104.13|101.73|104.33|101.93|102.43|100.03|0
1693418100000|2023-08-30 17:55:00|104.03|101.63|103.62|101.22|105.24|102.84|103.42|101.02|0
1693418400000|2023-08-30 18:00:00|103.72|101.32|104.53|102.13|104.93|102.53|103.22|100.82|0
1693418700000|2023-08-30 18:05:00|104.33|101.93|105.44|103.04|105.85|103.45|104.22|101.82|0
1693419000000|2023-08-30 18:10:00|105.54|103.14|104.02|101.62|106.26|103.86|104.02|101.62|0
1693419300000|2023-08-30 18:15:00|104.12|101.72|104.52|102.12|105.54|103.14|103.51|101.11|0
1693419600000|2023-08-30 18:20:00|104.42|102.02|104.92|102.52|105.13|102.73|104.22|101.82|0
1693419900000|2023-08-30 18:25:00|105.03|102.63|106.04|103.64|106.45|104.05|104.92|102.52|0
1693420200000|2023-08-30 18:30:00|106.14|103.74|104.62|102.22|106.25|103.85|104.52|102.12|0
1693420500000|2023-08-30 18:35:00|104.72|102.32|104.11|101.71|105.02|102.62|103.51|101.11|0
1693420800000|2023-08-30 18:40:00|104.01|101.61|102.2|99.8|104.01|101.61|102.1|99.7|0
1693421100000|2023-08-30 18:45:00|102.3|99.9|102.8|100.4|103|100.6|101.61|99.21|0
1693421400000|2023-08-30 18:50:00|102.7|100.3|102.6|100.2|102.9|100.5|102|99.6|0
1693421700000|2023-08-30 18:55:00|102.7|100.3|102|99.6|102.7|100.3|101.9|99.5|0
1693422000000|2023-08-30 19:00:00|101.9|99.5|101.2|98.8|102.1|99.7|101.1|98.7|0
1693422300000|2023-08-30 19:05:00|101.1|98.7|101.79|99.39|101.89|99.49|101|98.6|0
1693422600000|2023-08-30 19:10:00|101.89|99.49|101.59|99.19|102.09|99.69|101.2|98.8|0
1693422900000|2023-08-30 19:15:00|101.5|99.1|102.09|99.69|102.49|100.09|101.5|99.1|0
1693423200000|2023-08-30 19:20:00|102.19|99.79|102.48|100.08|103.39|100.99|102.09|99.69|0
1693423500000|2023-08-30 19:25:00|102.58|100.18|102.88|100.48|103.38|100.98|102.58|100.18|0
1693423800000|2023-08-30 19:30:00|102.78|100.38|103.08|100.68|103.58|101.18|102.58|100.18|0
1693424100000|2023-08-30 19:35:00|102.98|100.58|102.98|100.58|103.28|100.88|102.08|99.68|0
1693424400000|2023-08-30 19:40:00|103.08|100.68|102.12|99.72|103.38|100.98|102.02|99.62|0
1693424700000|2023-08-30 19:45:00|102.22|99.82|102.27|99.87|102.62|100.22|100.92|98.52|0
1693425000000|2023-08-30 19:50:00|102.42|100.02|103.02|100.62|103.22|100.82|102.02|99.62|0
1693425300000|2023-08-30 19:55:00|102.62|100.22|101.51|99.11|103.12|100.72|101.02|98.62|0
1693425600000|2023-08-30 20:00:00|101.61|99.21|101.71|99.31|101.81|99.41|101.31|98.91|0
1693425900000|2023-08-30 20:05:00|101.81|99.41|100.82|98.42|101.81|99.41|100.82|98.42|0
1693426200000|2023-08-30 20:10:00|100.91|98.51|100.71|98.31|101.11|98.71|100.71|98.31|0
1693426500000|2023-08-30 20:15:00|101.11|98.21|101.01|98.21|101.11|98.31|100.91|98.11|0
1693426800000|2023-08-30 20:20:00|100.91|98.11|100.91|98.11|101.01|98.21|100.91|98.11|0
1693427100000|2023-08-30 20:25:00|100.81|98.01|100.61|97.81|100.91|98.11|100.61|97.81|0
1693427400000|2023-08-30 20:30:00|100.71|97.91|100.61|97.81|100.71|97.91|100.51|97.71|0
1693427700000|2023-08-30 20:35:00|100.51|97.71|100.41|97.61|100.51|97.71|100.41|97.61|0
1693428000000|2023-08-30 20:40:00|100.31|97.51|100.8|98|100.9|98.1|100.31|97.51|0
1693428300000|2023-08-30 20:45:00|100.9|98.1|100.7|97.9|100.9|98.1|100.7|97.9|0
1693428900000|2023-08-30 20:55:00|100.6|97.8|100.55|97.75|100.65|97.85|100.4|97.6|0
1693429200000|2023-08-30 21:00:00|100.53|97.73|100.62|97.82|100.75|97.95|100.53|97.73|0
1693429500000|2023-08-30 21:05:00|100.58|97.78|100.51|97.71|100.62|97.82|100.51|97.71|0
1693429800000|2023-08-30 21:10:00|100.46|97.66|100.37|97.57|100.51|97.71|100.37|97.57|0
1693430100000|2023-08-30 21:15:00|100.41|97.61|100.35|97.55|100.43|97.63|100.35|97.55|0
1693430400000|2023-08-30 21:20:00|100.34|97.54|100.42|97.62|100.44|97.64|100.34|97.54|0
1693430700000|2023-08-30 21:25:00|100.44|97.64|100.42|97.62|100.46|97.66|100.39|97.59|0
1693431000000|2023-08-30 21:30:00|100.41|97.61|100.41|97.61|100.41|97.61|100.41|97.61|0
1693431300000|2023-08-30 21:35:00|100.4|97.6|100.4|97.6|100.43|97.63|100.4|97.6|0
1693431600000|2023-08-30 21:40:00|100.41|97.61|100.44|97.64|100.44|97.64|100.41|97.61|0
1693431900000|2023-08-30 21:45:00|100.46|97.66|100.44|97.64|100.46|97.66|100.41|97.61|0
1693432200000|2023-08-30 21:50:00|100.45|97.65|100.54|97.74|100.54|97.74|100.45|97.65|0
1693432500000|2023-08-30 21:55:00|100.57|97.77|100.39|97.59|100.57|97.77|100.39|97.59|0
1693432800000|2023-08-30 22:00:00|100.62|97.82|101.07|98.27|101.12|98.32|100.62|97.82|0
1693433100000|2023-08-30 22:05:00|100.97|98.17|100.87|98.07|101.06|98.26|100.87|98.07|0
1693433400000|2023-08-30 22:10:00|100.77|97.97|101.06|98.26|101.06|98.26|100.76|97.96|0
1693433700000|2023-08-30 22:15:00|100.96|98.16|100.86|98.06|100.96|98.16|100.86|98.06|0
1693434000000|2023-08-30 22:20:00|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1693434300000|2023-08-30 22:25:00|100.86|98.06|100.96|98.16|100.96|98.16|100.86|98.06|0
1693434600000|2023-08-30 22:30:00|100.95|98.15|100.95|98.15|100.95|98.15|100.95|98.15|0
1693434900000|2023-08-30 22:35:00|101.05|98.25|100.85|98.05|101.05|98.25|100.85|98.05|0
1693435200000|2023-08-30 22:40:00|100.95|98.15|100.95|98.15|101.05|98.25|100.85|98.05|0
1693435500000|2023-08-30 22:45:00|101.05|98.25|101.15|98.35|101.15|98.35|101.05|98.25|0
1693435800000|2023-08-30 22:50:00|101.05|98.25|101.14|98.34|101.15|98.35|101.04|98.24|0
1693436100000|2023-08-30 22:55:00|101.04|98.24|101.24|98.44|101.24|98.44|101.04|98.24|0
1693436400000|2023-08-30 23:00:00|101.14|98.34|101.24|98.44|101.24|98.44|101.14|98.34|0
1693436700000|2023-08-30 23:05:00|101.14|98.34|101.14|98.34|101.24|98.44|101.14|98.34|0
1693437000000|2023-08-30 23:10:00|101.23|98.43|101.23|98.43|101.23|98.43|101.23|98.43|0
1693437300000|2023-08-30 23:15:00|101.33|98.53|101.23|98.43|101.33|98.53|101.23|98.43|0
1693437600000|2023-08-30 23:20:00|101.13|98.33|101.13|98.33|101.23|98.43|101.13|98.33|0
1693437900000|2023-08-30 23:25:00|101.23|98.43|101.23|98.43|101.23|98.43|101.23|98.43|0
1693438200000|2023-08-30 23:30:00|101.33|98.53|101.32|98.52|101.43|98.63|101.32|98.52|0
1693438800000|2023-08-30 23:40:00|101.42|98.62|101.52|98.72|101.62|98.82|101.42|98.62|0
1693439100000|2023-08-30 23:45:00|101.42|98.62|101.32|98.52|101.47|98.67|101.22|98.42|0
1693439400000|2023-08-30 23:50:00|101.42|98.62|101.61|98.81|101.62|98.82|101.42|98.62|0
1693439700000|2023-08-30 23:55:00|101.57|98.77|101.41|98.61|101.61|98.81|101.41|98.61|0
1693440000000|2023-08-31 00:00:00|101.31|98.51|101.11|98.31|101.31|98.51|101.01|98.21|0
1693440300000|2023-08-31 00:05:00|101.01|98.21|100.91|98.11|101.21|98.41|100.91|98.11|0
1693440600000|2023-08-31 00:10:00|100.81|98.01|101.01|98.21|101.11|98.31|100.81|98.01|0
1693440900000|2023-08-31 00:15:00|100.91|98.11|100.71|97.91|101.01|98.21|100.51|97.71|0
1693441200000|2023-08-31 00:20:00|100.61|97.81|100.31|97.51|100.61|97.81|100.31|97.51|0
1693441500000|2023-08-31 00:25:00|100.21|97.41|100.21|97.41|100.31|97.51|100.02|97.22|0
1693441800000|2023-08-31 00:30:00|100.26|97.46|100.61|97.81|100.61|97.81|100.21|97.41|0
1693442100000|2023-08-31 00:35:00|100.7|97.9|101|98.2|101.1|98.3|100.7|97.9|0
1693442400000|2023-08-31 00:40:00|101.1|98.3|100.8|98|101.1|98.3|100.7|97.9|0
1693442700000|2023-08-31 00:45:00|100.9|98.1|100.9|98.1|101|98.2|100.8|98|0
1693443000000|2023-08-31 00:50:00|100.99|98.19|100.79|97.99|100.99|98.19|100.79|97.99|0
1693443300000|2023-08-31 00:55:00|100.89|98.09|101.59|98.79|101.59|98.79|100.79|97.99|0
1693443600000|2023-08-31 01:00:00|101.49|98.69|101.68|98.88|101.69|98.89|101.49|98.69|0
1693443900000|2023-08-31 01:05:00|101.78|98.98|101.58|98.78|101.78|98.98|101.58|98.78|0
1693444200000|2023-08-31 01:10:00|101.48|98.68|101.48|98.68|101.58|98.78|101.48|98.68|0
1693444500000|2023-08-31 01:15:00|101.58|98.78|101.08|98.28|101.58|98.78|101.08|98.28|0
1693444800000|2023-08-31 01:20:00|100.98|98.18|101.28|98.48|101.28|98.48|100.98|98.18|0
1693445100000|2023-08-31 01:25:00|101.38|98.58|101.38|98.58|101.38|98.58|101.28|98.48|0
1693445400000|2023-08-31 01:30:00|101.28|98.48|100.68|97.88|101.28|98.48|100.58|97.78|0
1693445700000|2023-08-31 01:35:00|100.58|97.78|101.07|98.27|101.07|98.27|100.58|97.78|0
1693446000000|2023-08-31 01:40:00|101.17|98.37|100.87|98.07|101.27|98.47|100.87|98.07|0
1693446300000|2023-08-31 01:45:00|100.97|98.17|100.97|98.17|101.07|98.27|100.77|97.97|0
1693446600000|2023-08-31 01:50:00|100.87|98.07|100.87|98.07|101.07|98.27|100.77|97.97|0
1693446900000|2023-08-31 01:55:00|100.77|97.97|101.06|98.26|101.17|98.37|100.77|97.97|0
1693447200000|2023-08-31 02:00:00|100.97|98.17|100.77|97.97|101.06|98.26|100.77|97.97|0
1693447500000|2023-08-31 02:05:00|100.86|98.06|101.06|98.26|101.06|98.26|100.86|98.06|0
1693447800000|2023-08-31 02:10:00|100.96|98.16|100.96|98.16|101.06|98.26|100.86|98.06|0
1693448100000|2023-08-31 02:15:00|100.86|98.06|100.26|97.46|100.86|98.06|100.26|97.46|0
1693448400000|2023-08-31 02:20:00|100.36|97.56|99.67|96.87|100.36|97.56|99.48|96.68|0
1693448700000|2023-08-31 02:25:00|99.77|96.97|100.16|97.36|100.16|97.36|99.67|96.87|0
1693449000000|2023-08-31 02:30:00|100.26|97.46|100.06|97.26|100.26|97.46|100.06|97.26|0
1693449300000|2023-08-31 02:35:00|99.96|97.16|100.06|97.26|100.16|97.36|99.96|97.16|0
1693449600000|2023-08-31 02:40:00|100.16|97.36|100.16|97.36|100.16|97.36|100.06|97.26|0
1693449900000|2023-08-31 02:45:00|100.25|97.45|100.55|97.75|100.55|97.75|100.25|97.45|0
1693450200000|2023-08-31 02:50:00|100.45|97.65|100.84|98.04|100.84|98.04|100.45|97.65|0
1693450500000|2023-08-31 02:55:00|100.94|98.14|101.04|98.24|101.04|98.24|100.74|97.94|0
1693450800000|2023-08-31 03:00:00|100.94|98.14|100.84|98.04|101.44|98.64|100.74|97.94|0
1693451100000|2023-08-31 03:05:00|100.74|97.94|100.84|98.04|101.04|98.24|100.74|97.94|0
1693451400000|2023-08-31 03:10:00|100.74|97.94|100.93|98.13|100.93|98.13|100.64|97.84|0
1693451700000|2023-08-31 03:15:00|100.83|98.03|100.83|98.03|101.13|98.33|100.73|97.93|0
1693452000000|2023-08-31 03:20:00|100.93|98.13|101.13|98.33|101.23|98.43|100.93|98.13|0
1693452300000|2023-08-31 03:25:00|101.03|98.23|101.03|98.23|101.13|98.33|100.93|98.13|0
1693452600000|2023-08-31 03:30:00|100.93|98.13|100.92|98.12|101.02|98.22|100.83|98.03|0
1693452900000|2023-08-31 03:35:00|100.83|98.03|100.72|97.92|100.83|98.03|100.63|97.83|0
1693453200000|2023-08-31 03:40:00|100.63|97.83|100.52|97.72|100.72|97.92|100.52|97.72|0
1693453500000|2023-08-31 03:45:00|100.43|97.63|100.62|97.82|100.72|97.92|100.42|97.62|0
1693453800000|2023-08-31 03:50:00|100.52|97.72|100.62|97.82|100.62|97.82|100.22|97.42|0
1693454100000|2023-08-31 03:55:00|100.72|97.92|100.72|97.92|100.82|98.02|100.62|97.82|0
1693454400000|2023-08-31 04:00:00|100.62|97.82|100.47|97.67|100.72|97.92|100.42|97.62|0
1693454700000|2023-08-31 04:05:00|100.52|97.72|100.32|97.52|100.61|97.81|100.32|97.52|0
1693455000000|2023-08-31 04:10:00|100.22|97.42|100.31|97.51|100.32|97.52|100.22|97.42|0
1693455300000|2023-08-31 04:15:00|100.22|97.42|100.11|97.31|100.31|97.51|100.02|97.22|0
1693455600000|2023-08-31 04:20:00|100.02|97.22|100.11|97.31|100.31|97.51|100.02|97.22|0
1693455900000|2023-08-31 04:25:00|100.21|97.41|100.31|97.51|100.41|97.61|100.21|97.41|0
1693456200000|2023-08-31 04:30:00|100.21|97.41|100.01|97.21|100.21|97.41|100.01|97.21|0
1693456500000|2023-08-31 04:35:00|100.11|97.31|100.2|97.4|100.3|97.5|99.91|97.11|0
1693456800000|2023-08-31 04:40:00|100.3|97.5|100.5|97.7|100.5|97.7|100.2|97.4|0
1693457100000|2023-08-31 04:45:00|100.6|97.8|100.5|97.7|100.6|97.8|100.4|97.6|0
1693457400000|2023-08-31 04:50:00|100.6|97.8|100.69|97.89|100.69|97.89|100.59|97.79|0
1693457700000|2023-08-31 04:55:00|100.59|97.79|100.69|97.89|100.69|97.89|100.59|97.79|0
1693458000000|2023-08-31 05:00:00|100.79|97.99|100.79|97.99|100.99|98.19|100.69|97.89|0
1693458300000|2023-08-31 05:05:00|100.69|97.89|100.79|97.99|100.79|97.99|100.59|97.79|0
1693458600000|2023-08-31 05:10:00|100.88|98.08|100.68|97.88|100.88|98.08|100.68|97.88|0
1693458900000|2023-08-31 05:15:00|100.78|97.98|101.18|98.38|101.28|98.48|100.78|97.98|0
1693459200000|2023-08-31 05:20:00|101.08|98.28|101.47|98.67|101.97|99.17|100.98|98.18|0
1693459500000|2023-08-31 05:25:00|101.57|98.77|101.57|98.77|101.67|98.87|101.47|98.67|0
1693459800000|2023-08-31 05:30:00|101.67|98.87|101.57|98.77|101.77|98.97|101.47|98.67|0
1693460100000|2023-08-31 05:35:00|101.47|98.67|101.47|98.67|101.57|98.77|101.17|98.37|0
1693460400000|2023-08-31 05:40:00|101.37|98.57|101.37|98.57|101.57|98.77|101.27|98.47|0
1693460700000|2023-08-31 05:45:00|101.27|98.47|100.77|97.97|101.37|98.57|100.67|97.87|0
1693461000000|2023-08-31 05:50:00|100.87|98.07|100.87|98.07|101.07|98.27|100.87|98.07|0
1693461300000|2023-08-31 05:55:00|100.96|98.16|100.57|97.77|100.96|98.16|100.57|97.77|0
1693461600000|2023-08-31 06:00:00|100.47|97.67|100.96|98.16|101.06|98.26|100.27|97.47|0
1693461900000|2023-08-31 06:05:00|100.76|98.36|101.16|98.76|101.26|98.86|100.76|98.36|0
1693462200000|2023-08-31 06:10:00|101.25|98.85|101.05|98.65|101.55|99.15|101.05|98.65|0
1693462500000|2023-08-31 06:15:00|101.15|98.75|100.56|98.16|101.15|98.75|100.46|98.06|0
1693462800000|2023-08-31 06:20:00|100.46|98.06|100.55|98.15|100.65|98.25|100.26|97.86|0
1693463100000|2023-08-31 06:25:00|100.45|98.05|100.85|98.45|100.95|98.55|100.35|97.95|0
1693463400000|2023-08-31 06:30:00|100.95|98.55|100.55|98.15|101.15|98.75|100.55|98.15|0
1693463700000|2023-08-31 06:35:00|100.65|98.25|100.35|97.95|100.65|98.25|100.35|97.95|0
1693464000000|2023-08-31 06:40:00|100.45|98.05|100.84|98.44|100.84|98.44|100.45|98.05|0
1693464300000|2023-08-31 06:45:00|101.04|98.64|100.54|98.14|101.24|98.84|100.54|98.14|0
1693464600000|2023-08-31 06:50:00|100.64|98.24|101.34|98.94|101.34|98.94|100.64|98.24|0
1693464900000|2023-08-31 06:55:00|101.43|99.03|101.33|98.93|101.53|99.13|101.04|98.64|0
1693465200000|2023-08-31 07:00:00|100.94|98.54|101.03|98.63|101.03|98.63|99.85|97.45|0
1693465500000|2023-08-31 07:05:00|101.13|98.73|100.63|98.23|101.73|99.33|100.34|97.94|0
1693465800000|2023-08-31 07:10:00|100.73|98.33|101.13|98.73|101.33|98.93|100.68|98.28|0
1693466100000|2023-08-31 07:15:00|101.28|98.88|100.63|98.23|101.53|99.13|100.43|98.03|0
1693466400000|2023-08-31 07:20:00|100.53|98.13|100.83|98.43|101.12|98.72|100.53|98.13|0
1693466700000|2023-08-31 07:25:00|100.73|98.33|100.13|97.73|100.73|98.33|100.03|97.63|0
1693467000000|2023-08-31 07:30:00|100.03|97.63|99.63|97.23|100.13|97.73|99.44|97.04|0
1693467300000|2023-08-31 07:35:00|99.73|97.33|99.44|97.04|99.73|97.33|99.34|96.94|0
1693467600000|2023-08-31 07:40:00|99.53|97.13|99.73|97.33|100.03|97.63|99.44|97.04|0
1693467900000|2023-08-31 07:45:00|99.63|97.23|99.43|97.03|99.73|97.33|99.33|96.93|0
1693468200000|2023-08-31 07:50:00|99.53|97.13|99.33|96.93|99.63|97.23|99.33|96.93|0
1693468500000|2023-08-31 07:55:00|99.23|96.83|99.04|96.64|99.53|97.13|98.74|96.34|0
1693468800000|2023-08-31 08:00:00|99.13|96.73|99.82|97.42|100.12|97.72|99.03|96.63|0
1693469100000|2023-08-31 08:05:00|99.72|97.32|99.52|97.12|99.92|97.52|99.23|96.83|0
1693469400000|2023-08-31 08:10:00|99.42|97.02|99.03|96.63|99.42|97.02|99.03|96.63|0
1693469700000|2023-08-31 08:15:00|99.13|96.73|99.62|97.22|99.91|97.51|99.13|96.73|0
1693470000000|2023-08-31 08:20:00|99.71|97.31|100.11|97.71|100.21|97.81|99.71|97.31|0
1693470300000|2023-08-31 08:25:00|100.01|97.61|99.71|97.31|100.21|97.81|99.71|97.31|0
1693470600000|2023-08-31 08:30:00|99.81|97.41|99.9|97.5|100|97.6|99.32|96.92|0
1693470900000|2023-08-31 08:35:00|99.81|97.41|99.71|97.31|100.3|97.9|99.61|97.21|0
1693471200000|2023-08-31 08:40:00|99.61|97.21|99.7|97.3|99.9|97.5|99.61|97.21|0
1693471500000|2023-08-31 08:45:00|99.66|97.26|99.5|97.1|99.8|97.4|99.31|96.91|0
1693471800000|2023-08-31 08:50:00|99.6|97.2|99.6|97.2|99.8|97.4|99.5|97.1|0
1693472100000|2023-08-31 08:55:00|99.5|97.1|99.3|96.9|99.5|97.1|99.21|96.81|0
1693472400000|2023-08-31 09:00:00|99.21|96.81|100.68|98.28|100.78|98.38|99.01|96.61|0
1693472700000|2023-08-31 09:05:00|100.39|97.99|101.48|99.08|101.48|99.08|100.09|97.69|0
1693473000000|2023-08-31 09:10:00|101.38|98.98|100.98|98.58|101.98|99.58|100.98|98.58|0
1693473300000|2023-08-31 09:15:00|101.08|98.68|100.78|98.38|101.47|99.07|100.48|98.08|0
1693473600000|2023-08-31 09:20:00|100.68|98.28|101.07|98.67|101.27|98.87|100.58|98.18|0
1693473900000|2023-08-31 09:25:00|100.97|98.57|100.97|98.57|101.17|98.77|100.77|98.37|0
1693474200000|2023-08-31 09:30:00|100.77|98.37|101.17|98.77|101.17|98.77|100.77|98.37|0
1693474500000|2023-08-31 09:35:00|101.07|98.67|101.27|98.87|101.37|98.97|100.97|98.57|0
1693474800000|2023-08-31 09:40:00|101.26|98.86|101.16|98.76|101.26|98.86|100.67|98.27|0
1693475100000|2023-08-31 09:45:00|101.06|98.66|101.36|98.96|101.56|99.16|100.77|98.37|0
1693475400000|2023-08-31 09:50:00|101.26|98.86|101.46|99.06|101.46|99.06|101.26|98.86|0
1693475700000|2023-08-31 09:55:00|101.56|99.16|101.36|98.96|102.06|99.66|101.36|98.96|0
1693476000000|2023-08-31 10:00:00|101.26|98.86|100.06|97.66|101.26|98.86|100.06|97.66|0
1693476300000|2023-08-31 10:05:00|99.97|97.57|100.16|97.76|100.26|97.86|99.96|97.56|0
1693476600000|2023-08-31 10:10:00|100.26|97.86|100.26|97.86|100.36|97.96|100.06|97.66|0
1693476900000|2023-08-31 10:15:00|100.16|97.76|99.96|97.56|100.36|97.96|99.86|97.46|0
1693477200000|2023-08-31 10:20:00|99.86|97.46|100.06|97.66|100.16|97.76|99.86|97.46|0
1693477500000|2023-08-31 10:25:00|100.15|97.75|99.86|97.46|100.15|97.75|99.76|97.36|0
1693477800000|2023-08-31 10:30:00|99.95|97.55|99.76|97.36|100.15|97.75|99.76|97.36|0
1693478100000|2023-08-31 10:35:00|99.85|97.45|99.85|97.45|100.05|97.65|99.75|97.35|0
1693478400000|2023-08-31 10:40:00|99.95|97.55|100.44|98.04|100.64|98.24|99.75|97.35|0
1693478700000|2023-08-31 10:45:00|100.54|98.14|100.34|97.94|100.74|98.34|100.34|97.94|0
1693479000000|2023-08-31 10:50:00|100.44|98.04|100.74|98.34|100.74|98.34|100.34|97.94|0
1693479300000|2023-08-31 10:55:00|100.64|98.24|100.54|98.14|100.64|98.24|100.04|97.64|0
1693479600000|2023-08-31 11:00:00|100.59|98.19|101.33|98.93|101.33|98.93|100.53|98.13|0
1693479900000|2023-08-31 11:05:00|101.23|98.83|100.53|98.13|101.43|99.03|100.53|98.13|0
1693480200000|2023-08-31 11:10:00|100.43|98.03|100.09|97.69|100.43|98.03|99.94|97.54|0
1693480500000|2023-08-31 11:15:00|100.13|97.73|100.13|97.73|100.23|97.83|99.84|97.44|0
1693480800000|2023-08-31 11:20:00|100.23|97.83|99.83|97.43|100.23|97.83|99.54|97.14|0
1693481100000|2023-08-31 11:25:00|99.93|97.53|99.68|97.28|99.93|97.53|99.54|97.14|0
1693481400000|2023-08-31 11:30:00|99.73|97.33|98.65|96.25|99.73|97.33|98.45|96.05|0
1693481700000|2023-08-31 11:35:00|98.55|96.15|98.16|95.76|98.65|96.25|98.06|95.66|0
1693482000000|2023-08-31 11:40:00|98.06|95.66|96.99|94.59|98.26|95.86|96.99|94.59|0
1693482300000|2023-08-31 11:45:00|97.09|94.69|96.8|94.4|97.57|95.17|96.61|94.21|0
1693482600000|2023-08-31 11:50:00|96.75|94.35|97.18|94.78|97.18|94.78|96.7|94.3|0
1693482900000|2023-08-31 11:55:00|97.28|94.88|97.28|94.88|97.47|95.07|97.09|94.69|0
1693483200000|2023-08-31 12:00:00|97.37|94.97|97.28|94.88|97.76|95.36|97.28|94.88|0
1693483500000|2023-08-31 12:05:00|97.37|94.97|97.56|95.16|97.86|95.46|97.37|94.97|0
1693483800000|2023-08-31 12:10:00|97.66|95.26|96.69|94.29|97.76|95.36|96.69|94.29|0
1693484100000|2023-08-31 12:15:00|96.6|94.2|96.11|93.71|96.79|94.39|95.92|93.52|0
1693484400000|2023-08-31 12:20:00|96.16|93.76|96.4|94|96.79|94.39|96.11|93.71|0
1693484700000|2023-08-31 12:25:00|96.45|94.05|96.45|94.05|96.78|94.38|96.01|93.61|0
1693485000000|2023-08-31 12:30:00|96.49|94.09|96.49|94.09|97.36|94.96|95.15|92.75|0
1693485300000|2023-08-31 12:35:00|96.59|94.19|97.94|95.54|98.14|95.74|96.2|93.8|0
1693485600000|2023-08-31 12:40:00|97.84|95.44|98.33|95.93|98.43|96.03|97.55|95.15|0
1693485900000|2023-08-31 12:45:00|98.42|96.02|98.23|95.83|98.72|96.32|98.23|95.83|0
1693486200000|2023-08-31 12:50:00|98.33|95.93|97.84|95.44|98.52|96.12|97.74|95.34|0
1693486500000|2023-08-31 12:55:00|97.74|95.34|97.83|95.43|98.42|96.02|97.64|95.24|0
1693486800000|2023-08-31 13:00:00|97.93|95.53|99|96.6|99.1|96.7|97.83|95.43|0
1693487100000|2023-08-31 13:05:00|99.1|96.7|99.49|97.09|99.99|97.59|99.1|96.7|0
1693487400000|2023-08-31 13:10:00|99.59|97.19|99.39|96.99|100.18|97.78|99.2|96.8|0
1693487700000|2023-08-31 13:15:00|99.59|97.19|100.08|97.68|100.08|97.68|99.29|96.89|0
1693488000000|2023-08-31 13:20:00|100.18|97.78|99.88|97.48|100.47|98.07|99.78|97.38|0
1693488300000|2023-08-31 13:25:00|100.08|97.68|100.37|97.97|100.57|98.17|99.78|97.38|0
1693488600000|2023-08-31 13:30:00|100.17|97.77|98.6|96.2|100.17|97.77|97.82|95.42|0
1693488900000|2023-08-31 13:35:00|98.79|96.39|98.5|96.1|99.09|96.69|97.72|95.32|0
1693489200000|2023-08-31 13:40:00|98.79|96.39|99.87|97.47|100.57|98.17|98.21|95.81|0
1693489500000|2023-08-31 13:45:00|99.58|97.18|99.48|97.08|101.06|98.66|97.33|94.93|0
1693489800000|2023-08-31 13:50:00|99.08|96.68|97.91|95.51|99.77|97.37|97.33|94.93|0
1693490100000|2023-08-31 13:55:00|98.01|95.61|97.03|94.63|98.3|95.9|96.74|94.34|0
1693490400000|2023-08-31 14:00:00|97.13|94.73|98.1|95.7|98.39|95.99|96.84|94.44|0
1693490700000|2023-08-31 14:05:00|98|95.6|98.39|95.99|99.47|97.07|97.71|95.31|0
1693491000000|2023-08-31 14:10:00|98.29|95.89|96.83|94.43|99.27|96.87|96.74|94.34|0
1693491300000|2023-08-31 14:15:00|97.03|94.63|97.21|94.81|98.58|96.18|96.93|94.53|0
1693491600000|2023-08-31 14:20:00|97.11|94.71|97.79|95.39|98.37|95.97|96.63|94.23|0
1693491900000|2023-08-31 14:25:00|97.69|95.29|96.91|94.51|98.47|96.07|96.91|94.51|0
1693492200000|2023-08-31 14:30:00|97.01|94.61|96.62|94.22|97.3|94.9|96.43|94.03|0
1693492500000|2023-08-31 14:35:00|96.53|94.13|96.43|94.03|97.01|94.61|96.05|93.65|0
1693492800000|2023-08-31 14:40:00|96.33|93.93|97.49|95.09|97.49|95.09|96.33|93.93|0
1693493100000|2023-08-31 14:45:00|97.39|94.99|97.87|95.47|98.36|95.96|97.1|94.7|0
1693493400000|2023-08-31 14:50:00|97.97|95.57|98.16|95.76|99.82|97.42|97.77|95.37|0
1693493700000|2023-08-31 14:55:00|98.26|95.86|97.49|95.09|98.84|96.44|97.3|94.9|0
1693494000000|2023-08-31 15:00:00|97.39|94.99|98.07|95.67|98.66|96.26|97.39|94.99|0
1693494300000|2023-08-31 15:05:00|98.27|95.87|97.88|95.48|99.64|97.24|97.88|95.48|0
1693494600000|2023-08-31 15:10:00|97.78|95.38|98.17|95.77|98.65|96.25|97.49|95.09|0
1693494900000|2023-08-31 15:15:00|98.26|95.86|98.75|96.35|98.85|96.45|98.07|95.67|0
1693495200000|2023-08-31 15:20:00|98.85|96.45|99.63|97.23|100.22|97.82|98.85|96.45|0
1693495500000|2023-08-31 15:25:00|99.73|97.33|98.35|95.95|100.22|97.82|98.26|95.86|0
1693495800000|2023-08-31 15:30:00|98.55|96.15|100.62|98.22|100.62|98.22|98.26|95.86|0
1693496100000|2023-08-31 15:35:00|100.72|98.32|99.72|97.32|100.91|98.51|99.33|96.93|0
1693496400000|2023-08-31 15:40:00|99.63|97.23|99.92|97.52|100.02|97.62|98.84|96.44|0
1693496700000|2023-08-31 15:45:00|100.02|97.62|99.82|97.42|100.37|97.97|99.13|96.73|0
1693497000000|2023-08-31 15:50:00|99.92|97.52|98.74|96.34|99.92|97.52|98.74|96.34|0
1693497300000|2023-08-31 15:55:00|98.83|96.43|99.13|96.73|99.91|97.51|98.83|96.43|0
1693497600000|2023-08-31 16:00:00|99.22|96.82|99.61|97.21|100.6|98.2|99.12|96.72|0
1693497900000|2023-08-31 16:05:00|99.71|97.31|98.34|95.94|99.71|97.31|98.24|95.84|0
1693498200000|2023-08-31 16:10:00|98.24|95.84|98.63|96.23|99.22|96.82|97.75|95.35|0
1693498500000|2023-08-31 16:15:00|98.82|96.42|100.4|98|100.8|98.4|98.73|96.33|0
1693498800000|2023-08-31 16:20:00|100.6|98.2|101.89|99.49|102.29|99.89|100|97.6|0
1693499100000|2023-08-31 16:25:00|101.79|99.39|101.29|98.89|101.89|99.49|101.19|98.79|0
1693499400000|2023-08-31 16:30:00|101.39|98.99|101.14|98.74|101.89|99.49|100.54|98.14|0
1693499700000|2023-08-31 16:35:00|101.04|98.64|100.93|98.53|101.44|99.04|100.43|98.03|0
1693500000000|2023-08-31 16:40:00|101.03|98.63|102.14|99.74|102.34|99.94|100.53|98.13|0
1693500300000|2023-08-31 16:45:00|102.24|99.84|103.62|101.22|103.82|101.42|100.47|98.07|0
1693500600000|2023-08-31 16:50:00|103.41|101.01|102.49|100.09|103.41|101.01|102.29|99.89|0
1693500900000|2023-08-31 16:55:00|102.6|100.2|101.48|99.08|102.6|100.2|101.28|98.88|0
1693501200000|2023-08-31 17:00:00|101.58|99.18|101.58|99.18|102.19|99.79|101.38|98.98|0
1693501500000|2023-08-31 17:05:00|101.48|99.08|100.07|97.67|101.58|99.18|99.97|97.57|0
1693501800000|2023-08-31 17:10:00|99.97|97.57|99.77|97.37|100.17|97.77|99.57|97.17|0
1693502100000|2023-08-31 17:15:00|99.67|97.27|99.18|96.78|99.67|97.27|98.98|96.58|0
1693502400000|2023-08-31 17:20:00|99.08|96.68|98.68|96.28|99.57|97.17|98.58|96.18|0
1693502700000|2023-08-31 17:25:00|98.58|96.18|98.28|95.88|98.97|96.57|98.09|95.69|0
1693503000000|2023-08-31 17:30:00|98.09|95.69|98.28|95.88|98.38|95.98|97.89|95.49|0
1693503300000|2023-08-31 17:35:00|98.18|95.78|97.01|94.61|99.1|96.7|96.91|94.51|0
1693503600000|2023-08-31 17:40:00|97.11|94.71|97.56|95.16|98.25|95.85|96.91|94.51|0
1693503900000|2023-08-31 17:45:00|97.86|95.46|98.84|96.44|99.24|96.84|97.85|95.45|0
1693504200000|2023-08-31 17:50:00|98.94|96.54|99.43|97.03|99.93|97.53|98.64|96.24|0
1693504500000|2023-08-31 17:55:00|99.33|96.93|98.64|96.24|99.43|97.03|98.64|96.24|0
1693504800000|2023-08-31 18:00:00|98.84|96.44|97.75|95.35|98.84|96.44|97.65|95.25|0
1693505100000|2023-08-31 18:05:00|97.85|95.45|97.26|94.86|97.85|95.45|96.57|94.17|0
1693505400000|2023-08-31 18:10:00|97.35|94.95|96.76|94.36|97.45|95.05|96.67|94.27|0
1693505700000|2023-08-31 18:15:00|96.86|94.46|96.76|94.36|96.86|94.46|95.99|93.59|0
1693506000000|2023-08-31 18:20:00|96.66|94.26|95.98|93.58|97.15|94.75|95.88|93.48|0
1693506300000|2023-08-31 18:25:00|96.18|93.78|96.66|94.26|96.66|94.26|95.79|93.39|0
1693506600000|2023-08-31 18:30:00|96.56|94.16|97.05|94.65|97.34|94.94|96.37|93.97|0
1693506900000|2023-08-31 18:35:00|97.15|94.75|98.62|96.22|98.82|96.42|97.15|94.75|0
1693507200000|2023-08-31 18:40:00|98.72|96.32|100.41|98.01|100.71|98.31|98.32|95.92|0
1693507500000|2023-08-31 18:45:00|100.31|97.91|100.51|98.11|100.71|98.31|99.61|97.21|0
1693507800000|2023-08-31 18:50:00|100.61|98.21|100.71|98.31|101.21|98.81|100.31|97.91|0
1693508100000|2023-08-31 18:55:00|100.81|98.41|101.01|98.61|101.31|98.91|100.61|98.21|0
1693508400000|2023-08-31 19:00:00|101.11|98.71|100.2|97.8|101.21|98.81|99.6|97.2|0
1693508700000|2023-08-31 19:05:00|100.1|97.7|99.6|97.2|100.8|98.4|99.4|97|0
1693509000000|2023-08-31 19:10:00|99.5|97.1|99.3|96.9|99.6|97.2|99|96.6|0
1693509300000|2023-08-31 19:15:00|99.4|97|99.2|96.8|99.9|97.5|99|96.6|0
1693509600000|2023-08-31 19:20:00|99.3|96.9|99.8|97.4|100|97.6|98.51|96.11|0
1693509900000|2023-08-31 19:25:00|99.7|97.3|99.89|97.49|100.29|97.89|99.2|96.8|0
1693510200000|2023-08-31 19:30:00|99.79|97.39|99.59|97.19|99.79|97.39|98.8|96.4|0
1693510500000|2023-08-31 19:35:00|99.89|97.49|99.59|97.19|100.49|98.09|99.59|97.19|0
1693510800000|2023-08-31 19:40:00|99.69|97.29|98.4|96|99.69|97.29|98.3|95.9|0
1693511100000|2023-08-31 19:45:00|98.5|96.1|98.89|96.49|98.99|96.59|97.8|95.4|0
1693511400000|2023-08-31 19:50:00|98.79|96.39|100.78|98.38|100.99|98.59|98.69|96.29|0
1693511700000|2023-08-31 19:55:00|101.29|98.89|102.91|100.51|102.91|100.51|100.68|98.28|0
1693512000000|2023-08-31 20:00:00|103.42|101.02|101.99|99.59|103.42|101.02|101.49|99.09|0
1693512300000|2023-08-31 20:05:00|102.09|99.69|101.58|99.18|102.2|99.8|101.38|98.98|0
1693512600000|2023-08-31 20:10:00|101.48|99.08|101.79|99.39|102.09|99.69|101.38|98.98|0
1693512900000|2023-08-31 20:15:00|102.09|99.29|102.08|99.28|102.39|99.59|102.08|99.28|0
1693513200000|2023-08-31 20:20:00|101.98|99.18|101.78|98.98|102.19|99.39|101.68|98.88|0
1693513500000|2023-08-31 20:25:00|101.88|99.08|102.08|99.28|102.18|99.38|101.68|98.88|0
1693513800000|2023-08-31 20:30:00|102.13|99.33|102.18|99.38|102.28|99.48|101.78|98.98|0
1693514100000|2023-08-31 20:35:00|102.28|99.48|102.08|99.28|102.28|99.48|101.97|99.17|0
1693514400000|2023-08-31 20:40:00|101.97|99.17|102.18|99.38|102.18|99.38|101.77|98.97|0
1693514700000|2023-08-31 20:45:00|102.07|99.27|102.17|99.37|102.48|99.68|102.07|99.27|0
1693515000000|2023-08-31 20:50:00|102.27|99.47|102.27|99.47|102.37|99.57|102.17|99.37|0
1693515300000|2023-08-31 20:55:00|102.17|99.37|102.32|99.52|102.47|99.67|102.17|99.37|0
1693515600000|2023-08-31 21:00:00|102.34|99.54|102.3|99.5|102.37|99.57|102.24|99.44|0
1693515900000|2023-08-31 21:05:00|102.33|99.53|102.43|99.63|102.43|99.63|102.26|99.46|0
1693516200000|2023-08-31 21:10:00|102.45|99.65|102.45|99.65|102.55|99.75|102.37|99.57|0
1693516500000|2023-08-31 21:15:00|102.44|99.64|102.44|99.64|102.44|99.64|102.44|99.64|0
1693516800000|2023-08-31 21:20:00|102.41|99.61|102.31|99.51|102.41|99.61|102.19|99.39|0
1693517100000|2023-08-31 21:25:00|102.32|99.52|102.19|99.39|102.36|99.56|102.07|99.27|0
1693517400000|2023-08-31 21:30:00|102.25|99.45|102.17|99.37|102.31|99.51|102.04|99.24|0
1693517700000|2023-08-31 21:35:00|102.19|99.39|102.23|99.43|102.26|99.46|102.17|99.37|0
1693518300000|2023-08-31 21:45:00|102.18|99.38|102.24|99.44|102.35|99.55|102.18|99.38|0
1693518600000|2023-08-31 21:50:00|102.29|99.49|102.23|99.43|102.36|99.56|102.2|99.4|0
1693518900000|2023-08-31 21:55:00|102.25|99.45|102.45|99.65|102.45|99.65|102.25|99.45|0
1693519200000|2023-08-31 22:00:00|102.5|99.7|102.75|99.95|102.75|99.95|102.2|99.4|0
1693519500000|2023-08-31 22:05:00|102.85|100.05|103.06|100.26|103.36|100.56|102.75|99.95|0
1693519800000|2023-08-31 22:10:00|103.05|100.25|103.16|100.36|103.16|100.36|102.95|100.15|0
1693520100000|2023-08-31 22:15:00|103.05|100.25|102.54|99.74|103.05|100.25|102.54|99.74|0
1693520400000|2023-08-31 22:20:00|102.64|99.84|102.64|99.84|102.74|99.94|102.44|99.64|0
1693520700000|2023-08-31 22:25:00|102.69|99.89|102.64|99.84|102.74|99.94|102.64|99.84|0
1693521000000|2023-08-31 22:30:00|102.54|99.74|102.64|99.84|102.74|99.94|102.43|99.63|0
1693521300000|2023-08-31 22:35:00|102.74|99.94|102.53|99.73|102.74|99.94|102.53|99.73|0
1693521600000|2023-08-31 22:40:00|102.63|99.83|102.84|100.04|102.84|100.04|102.53|99.73|0
1693521900000|2023-08-31 22:45:00|102.94|100.14|102.83|100.03|103.04|100.24|102.73|99.93|0
1693522200000|2023-08-31 22:50:00|102.73|99.93|102.83|100.03|102.93|100.13|102.53|99.73|0
1693522500000|2023-08-31 22:55:00|102.93|100.13|102.52|99.72|102.93|100.13|102.52|99.72|0
1693522800000|2023-08-31 23:00:00|102.42|99.62|102.62|99.82|102.73|99.93|102.42|99.62|0
1693523100000|2023-08-31 23:05:00|102.52|99.72|102.32|99.52|102.52|99.72|102.32|99.52|0
1693523400000|2023-08-31 23:10:00|102.21|99.41|102.31|99.51|102.32|99.52|102.11|99.31|0
1693523700000|2023-08-31 23:15:00|102.21|99.41|102.21|99.41|102.41|99.61|102.21|99.41|0
1693524000000|2023-08-31 23:20:00|102.31|99.51|102.21|99.41|102.31|99.51|102.21|99.41|0
1693524300000|2023-08-31 23:25:00|102.31|99.51|102.21|99.41|102.31|99.51|102.11|99.31|0
1693524600000|2023-08-31 23:30:00|102.11|99.31|101.9|99.1|102.11|99.31|101.7|98.9|0
1693524900000|2023-08-31 23:35:00|102|99.2|101.9|99.1|102|99.2|101.8|99|0
1693525200000|2023-08-31 23:40:00|101.8|99|101.9|99.1|102|99.2|101.8|99|0
1693525500000|2023-08-31 23:45:00|101.85|99.05|102|99.2|102.3|99.5|101.69|98.89|0
1693525800000|2023-08-31 23:50:00|102.1|99.3|101.79|98.99|102.1|99.3|101.74|98.94|0
1693526100000|2023-08-31 23:55:00|101.89|99.09|101.79|98.99|101.99|99.19|101.69|98.89|0
1693526400000|2023-09-01 00:00:00|101.69|98.89|101.48|98.68|101.89|99.09|101.38|98.58|0
1693526700000|2023-09-01 00:05:00|101.58|98.78|101.48|98.68|101.79|98.99|101.38|98.58|0
1693527000000|2023-09-01 00:10:00|101.58|98.78|101.78|98.98|101.78|98.98|101.28|98.48|0
1693527300000|2023-09-01 00:15:00|101.88|99.08|101.78|98.98|102.19|99.39|101.78|98.98|0
1693527600000|2023-09-01 00:20:00|101.88|99.08|101.88|99.08|101.88|99.08|101.48|98.68|0
1693527900000|2023-09-01 00:25:00|101.98|99.18|100.9|98.1|102.08|99.28|100.9|98.1|0
1693528200000|2023-09-01 00:30:00|101|98.2|100.87|98.07|101.1|98.3|100.29|97.49|0
1693528500000|2023-09-01 00:35:00|100.77|97.97|100.56|97.76|100.97|98.17|100.36|97.56|0
1693528800000|2023-09-01 00:40:00|100.46|97.66|100.46|97.66|100.76|97.96|100.36|97.56|0
1693529100000|2023-09-01 00:45:00|100.56|97.76|100.56|97.76|100.66|97.86|100.46|97.66|0
1693529400000|2023-09-01 00:50:00|100.66|97.86|100.76|97.96|100.86|98.06|100.56|97.76|0
1693529700000|2023-09-01 00:55:00|100.86|98.06|100.86|98.06|100.96|98.16|100.66|97.86|0
1693530000000|2023-09-01 01:00:00|100.96|98.16|100.85|98.05|100.96|98.16|100.75|97.95|0
1693530300000|2023-09-01 01:05:00|100.91|98.11|100.75|97.95|100.91|98.11|100.65|97.85|0
1693530600000|2023-09-01 01:10:00|100.65|97.85|100.65|97.85|100.75|97.95|100.65|97.85|0
1693530900000|2023-09-01 01:15:00|100.6|97.8|100.35|97.55|100.65|97.85|100.35|97.55|0
1693531200000|2023-09-01 01:20:00|100.45|97.65|100.24|97.44|100.45|97.65|100.2|97.4|0
1693531500000|2023-09-01 01:25:00|100.34|97.54|100.24|97.44|100.34|97.54|100.24|97.44|0
1693531800000|2023-09-01 01:30:00|100.14|97.34|100.14|97.34|100.34|97.54|100.04|97.24|0
1693532100000|2023-09-01 01:35:00|100.04|97.24|100.39|97.59|100.44|97.64|100.04|97.24|0
1693532400000|2023-09-01 01:40:00|100.34|97.54|100.44|97.64|100.44|97.64|100.24|97.44|0
1693532700000|2023-09-01 01:45:00|100.13|97.33|100.63|97.83|101.34|98.54|100.03|97.23|0
1693533000000|2023-09-01 01:50:00|100.59|97.79|100.43|97.63|100.73|97.93|100.23|97.43|0
1693533300000|2023-09-01 01:55:00|100.48|97.68|100.43|97.63|100.53|97.73|100.23|97.43|0
1693533600000|2023-09-01 02:00:00|100.33|97.53|100.13|97.33|100.43|97.63|100.13|97.33|0
1693533900000|2023-09-01 02:05:00|100.08|97.28|100.22|97.42|100.43|97.63|100.08|97.28|0
1693534200000|2023-09-01 02:10:00|100.32|97.52|100.22|97.42|100.48|97.68|100.22|97.42|0
1693534500000|2023-09-01 02:15:00|100.32|97.52|100.32|97.52|100.32|97.52|100.22|97.42|0
1693534800000|2023-09-01 02:20:00|100.42|97.62|100.12|97.32|100.42|97.62|100.12|97.32|0
1693535100000|2023-09-01 02:25:00|100.02|97.22|100.12|97.32|100.12|97.32|100.02|97.22|0
1693535400000|2023-09-01 02:30:00|100.02|97.22|100.21|97.41|100.31|97.51|100.02|97.22|0
1693535700000|2023-09-01 02:35:00|100.31|97.51|100.21|97.41|100.31|97.51|100.11|97.31|0
1693536000000|2023-09-01 02:40:00|100.31|97.51|100.71|97.91|100.71|97.91|100.21|97.41|0
1693536300000|2023-09-01 02:45:00|100.81|98.01|100.61|97.81|100.91|98.11|100.61|97.81|0
1693536600000|2023-09-01 02:50:00|100.71|97.91|100.81|98.01|100.81|98.01|100.71|97.91|0
1693536900000|2023-09-01 02:55:00|100.71|97.91|100.81|98.01|100.91|98.11|100.71|97.91|0
1693537200000|2023-09-01 03:00:00|100.8|98|100.5|97.7|100.8|98|100.5|97.7|0
1693537500000|2023-09-01 03:05:00|100.6|97.8|100.5|97.7|100.7|97.9|100.5|97.7|0
1693537800000|2023-09-01 03:10:00|100.6|97.8|100.8|98|100.8|98|100.5|97.7|0
1693538100000|2023-09-01 03:15:00|100.9|98.1|100.9|98.1|100.9|98.1|100.8|98|0
1693538400000|2023-09-01 03:20:00|100.8|98|100.79|97.99|100.8|98|100.69|97.89|0
1693538700000|2023-09-01 03:25:00|100.89|98.09|100.89|98.09|100.89|98.09|100.69|97.89|0
1693539000000|2023-09-01 03:30:00|100.99|98.19|100.89|98.09|100.99|98.19|100.69|97.89|0
1693539300000|2023-09-01 03:35:00|100.84|98.04|100.79|97.99|100.89|98.09|100.49|97.69|0
1693539600000|2023-09-01 03:40:00|100.89|98.09|100.89|98.09|100.99|98.19|100.79|97.99|0
1693539900000|2023-09-01 03:45:00|100.99|98.19|100.78|97.98|100.99|98.19|100.78|97.98|0
1693540200000|2023-09-01 03:50:00|100.68|97.88|100.68|97.88|100.78|97.98|100.58|97.78|0
1693540500000|2023-09-01 03:55:00|100.58|97.78|100.48|97.68|100.68|97.88|100.48|97.68|0
1693540800000|2023-09-01 04:00:00|100.38|97.58|100.28|97.48|100.38|97.58|100.18|97.38|0
1693541100000|2023-09-01 04:05:00|100.18|97.38|100.07|97.27|100.18|97.38|99.97|97.17|0
1693541400000|2023-09-01 04:10:00|100.03|97.23|99.97|97.17|100.27|97.47|99.97|97.17|0
1693541700000|2023-09-01 04:15:00|100.07|97.27|100.07|97.27|100.07|97.27|99.97|97.17|0
1693542000000|2023-09-01 04:20:00|99.97|97.17|99.97|97.17|100.07|97.27|99.97|97.17|0
1693542300000|2023-09-01 04:25:00|99.77|96.97|99.57|96.77|99.77|96.97|99.57|96.77|0
1693542600000|2023-09-01 04:30:00|99.67|96.87|99.76|96.96|99.86|97.06|99.66|96.86|0
1693542900000|2023-09-01 04:35:00|99.66|96.86|99.86|97.06|99.86|97.06|99.56|96.76|0
1693543200000|2023-09-01 04:40:00|99.81|97.01|99.76|96.96|99.81|97.01|99.66|96.86|0
1693543500000|2023-09-01 04:45:00|99.86|97.06|99.76|96.96|99.86|97.06|99.76|96.96|0
1693543800000|2023-09-01 04:50:00|99.86|97.06|100.05|97.25|100.06|97.26|99.76|96.96|0
1693544100000|2023-09-01 04:55:00|99.95|97.15|99.85|97.05|99.95|97.15|99.85|97.05|0
1693544400000|2023-09-01 05:00:00|99.9|97.1|100.05|97.25|100.15|97.35|99.85|97.05|0
1693544700000|2023-09-01 05:05:00|100.15|97.35|100.15|97.35|100.25|97.45|100.05|97.25|0
1693545000000|2023-09-01 05:10:00|100.05|97.25|100.05|97.25|100.15|97.35|99.95|97.15|0
1693545300000|2023-09-01 05:15:00|99.95|97.15|99.84|97.04|100.05|97.25|99.84|97.04|0
1693545600000|2023-09-01 05:20:00|99.94|97.14|100.14|97.34|100.24|97.44|99.94|97.14|0
1693545900000|2023-09-01 05:25:00|100.04|97.24|100.04|97.24|100.04|97.24|99.94|97.14|0
1693546200000|2023-09-01 05:30:00|100.14|97.34|100.14|97.34|100.14|97.34|100.04|97.24|0
1693546500000|2023-09-01 05:35:00|100.24|97.44|100.24|97.44|100.24|97.44|100.04|97.24|0
1693546800000|2023-09-01 05:40:00|100.14|97.34|100.03|97.23|100.14|97.34|99.93|97.13|0
1693547100000|2023-09-01 05:45:00|100.13|97.33|100.43|97.63|100.43|97.63|100.03|97.23|0
1693547400000|2023-09-01 05:50:00|100.33|97.53|100.63|97.83|100.63|97.83|100.33|97.53|0
1693547700000|2023-09-01 05:55:00|100.73|97.93|100.73|97.93|100.83|98.03|100.73|97.93|0
1693548000000|2023-09-01 06:00:00|100.63|97.83|100.83|98.03|100.93|98.13|100.53|97.73|0
1693548300000|2023-09-01 06:05:00|100.63|98.23|100.63|98.23|100.73|98.33|100.12|97.72|0
1693548600000|2023-09-01 06:10:00|100.32|97.92|100.47|98.07|100.62|98.22|100.32|97.92|0
1693548900000|2023-09-01 06:15:00|100.52|98.12|101.02|98.62|101.02|98.62|100.52|98.12|0
1693549200000|2023-09-01 06:20:00|101.12|98.72|101.63|99.23|101.83|99.43|100.92|98.52|0
1693549500000|2023-09-01 06:25:00|101.53|99.13|101.83|99.43|101.93|99.53|101.32|98.92|0
1693549800000|2023-09-01 06:30:00|101.93|99.53|102.29|99.89|102.34|99.94|101.93|99.53|0
1693550100000|2023-09-01 06:35:00|102.23|99.83|102.13|99.73|102.44|100.04|101.93|99.53|0
1693550400000|2023-09-01 06:40:00|102.23|99.83|102.43|100.03|102.54|100.14|101.93|99.53|0
1693550700000|2023-09-01 06:45:00|102.38|99.98|102.43|100.03|102.64|100.24|102.33|99.93|0
1693551000000|2023-09-01 06:50:00|102.33|99.93|102.73|100.33|102.94|100.54|102.23|99.83|0
1693551300000|2023-09-01 06:55:00|102.63|100.23|101.21|98.81|102.73|100.33|101.21|98.81|0
1693551600000|2023-09-01 07:00:00|101.11|98.71|100.9|98.5|101.92|99.52|100.8|98.4|0
1693551900000|2023-09-01 07:05:00|101.01|98.61|100.5|98.1|101.31|98.91|100.3|97.9|0
1693552200000|2023-09-01 07:10:00|100.4|98|101|98.6|101.31|98.91|100.4|98|0
1693552500000|2023-09-01 07:15:00|100.9|98.5|100.09|97.69|100.9|98.5|99.69|97.29|0
1693552800000|2023-09-01 07:20:00|99.99|97.59|99.89|97.49|101.1|98.7|99.79|97.39|0
1693553100000|2023-09-01 07:25:00|99.79|97.39|99.49|97.09|99.89|97.49|99.09|96.69|0
1693553400000|2023-09-01 07:30:00|99.44|97.04|98.3|95.9|99.44|97.04|98.2|95.8|0
1693553700000|2023-09-01 07:35:00|98.2|95.8|98.49|96.09|98.59|96.19|97.6|95.2|0
1693554000000|2023-09-01 07:40:00|98.39|95.99|97.85|95.45|98.69|96.29|97.8|95.4|0
1693554300000|2023-09-01 07:45:00|97.9|95.5|97.5|95.1|97.9|95.5|97.21|94.81|0
1693554600000|2023-09-01 07:50:00|97.45|95.05|97.6|95.2|97.79|95.39|97.4|95|0
1693554900000|2023-09-01 07:55:00|97.69|95.29|97.59|95.19|97.79|95.39|97.3|94.9|0
1693555200000|2023-09-01 08:00:00|97.5|95.1|97.89|95.49|97.99|95.59|97.4|95|0
1693555500000|2023-09-01 08:05:00|97.79|95.39|97.98|95.58|98.38|95.98|97.69|95.29|0
1693555800000|2023-09-01 08:10:00|98.08|95.68|97.98|95.58|98.28|95.88|97.79|95.39|0
1693556100000|2023-09-01 08:15:00|98.03|95.63|98.67|96.27|98.72|96.32|98.03|95.63|0
1693556400000|2023-09-01 08:20:00|98.77|96.37|98.47|96.07|98.77|96.37|98.37|95.97|0
1693556700000|2023-09-01 08:25:00|98.57|96.17|98.17|95.77|98.57|96.17|98.17|95.77|0
1693557000000|2023-09-01 08:30:00|98.27|95.87|97.85|95.45|98.67|96.27|97.85|95.45|0
1693557300000|2023-09-01 08:35:00|97.65|95.25|97.85|95.45|98.24|95.84|97.65|95.25|0
1693557600000|2023-09-01 08:40:00|97.75|95.35|98.24|95.84|98.44|96.04|97.75|95.35|0
1693557900000|2023-09-01 08:45:00|98.14|95.74|98.04|95.64|98.54|96.14|97.94|95.54|0
1693558200000|2023-09-01 08:50:00|97.94|95.54|97.94|95.54|98.04|95.64|97.6|95.2|0
1693558500000|2023-09-01 08:55:00|98.04|95.64|98.13|95.73|98.43|96.03|98.04|95.64|0
1693558800000|2023-09-01 09:00:00|98.09|95.69|97.44|95.04|98.28|95.88|97.44|95.04|0
1693559100000|2023-09-01 09:05:00|97.34|94.94|97.34|94.94|97.64|95.24|97.24|94.84|0
1693559400000|2023-09-01 09:10:00|97.24|94.84|96.75|94.35|97.44|95.04|96.56|94.16|0
1693559700000|2023-09-01 09:15:00|96.65|94.25|96.36|93.96|96.65|94.25|96.26|93.86|0
1693560000000|2023-09-01 09:20:00|96.46|94.06|95.97|93.57|96.55|94.15|95.97|93.57|0
1693560300000|2023-09-01 09:25:00|96.06|93.66|96.06|93.66|96.36|93.96|95.97|93.57|0
1693560600000|2023-09-01 09:30:00|96.16|93.76|96.45|94.05|96.45|94.05|95.96|93.56|0
1693560900000|2023-09-01 09:35:00|96.55|94.15|96.06|93.66|96.94|94.54|96.06|93.66|0
1693561200000|2023-09-01 09:40:00|96.25|93.85|96.64|94.24|96.74|94.34|96.25|93.85|0
1693561500000|2023-09-01 09:45:00|96.54|94.14|96.34|93.94|96.54|94.14|96.25|93.85|0
1693561800000|2023-09-01 09:50:00|96.44|94.04|96.73|94.33|96.83|94.43|96.34|93.94|0
1693562100000|2023-09-01 09:55:00|96.78|94.38|96.93|94.53|97.03|94.63|96.73|94.33|0
1693562400000|2023-09-01 10:00:00|96.83|94.43|97.61|95.21|97.81|95.41|96.73|94.33|0
1693562700000|2023-09-01 10:05:00|97.57|95.17|96.83|94.43|97.81|95.41|96.83|94.43|0
1693563000000|2023-09-01 10:10:00|96.92|94.52|95.94|93.54|97.02|94.62|95.85|93.45|0
1693563300000|2023-09-01 10:15:00|95.85|93.45|96.33|93.93|96.33|93.93|95.75|93.35|0
1693563600000|2023-09-01 10:20:00|96.23|93.83|95.75|93.35|96.33|93.93|95.75|93.35|0
1693563900000|2023-09-01 10:25:00|95.65|93.25|96.13|93.73|96.13|93.73|95.65|93.25|0
1693564200000|2023-09-01 10:30:00|96.04|93.64|95.45|93.05|96.13|93.73|95.45|93.05|0
1693564500000|2023-09-01 10:35:00|95.55|93.15|95.45|93.05|95.74|93.34|95.35|92.95|0
1693564800000|2023-09-01 10:40:00|95.55|93.15|95.25|92.85|95.55|93.15|95.25|92.85|0
1693565100000|2023-09-01 10:45:00|95.16|92.76|95.93|93.53|96.03|93.63|95.16|92.76|0
1693565400000|2023-09-01 10:50:00|95.83|93.43|96.12|93.72|96.22|93.82|95.64|93.24|0
1693565700000|2023-09-01 10:55:00|96.22|93.82|95.73|93.33|96.22|93.82|95.73|93.33|0
1693566000000|2023-09-01 11:00:00|95.93|93.53|95.34|92.94|96.22|93.82|95.34|92.94|0
1693566300000|2023-09-01 11:05:00|95.24|92.84|96.02|93.62|96.02|93.62|95.24|92.84|0
1693566600000|2023-09-01 11:10:00|95.92|93.52|95.43|93.03|96.02|93.62|95.34|92.94|0
1693566900000|2023-09-01 11:15:00|95.34|92.94|94.95|92.55|95.34|92.94|94.85|92.45|0
1693567200000|2023-09-01 11:20:00|95.04|92.64|94.85|92.45|95.14|92.74|94.85|92.45|0
1693567500000|2023-09-01 11:25:00|94.8|92.4|95.14|92.74|95.23|92.83|94.66|92.26|0
1693567800000|2023-09-01 11:30:00|95.04|92.64|95.52|93.12|95.72|93.32|95.04|92.64|0
1693568100000|2023-09-01 11:35:00|95.43|93.03|95.52|93.12|95.81|93.41|95.33|92.93|0
1693568400000|2023-09-01 11:40:00|95.42|93.02|94.55|92.15|95.42|93.02|94.55|92.15|0
1693568700000|2023-09-01 11:45:00|94.74|92.34|95.03|92.63|95.23|92.83|94.55|92.15|0
1693569000000|2023-09-01 11:50:00|95.23|92.83|95.51|93.11|95.61|93.21|95.13|92.73|0
1693569300000|2023-09-01 11:55:00|95.61|93.21|95.61|93.21|95.81|93.41|95.51|93.11|0
1693569600000|2023-09-01 12:00:00|95.71|93.31|95.12|92.72|95.9|93.5|94.98|92.58|0
1693569900000|2023-09-01 12:05:00|95.03|92.63|94.54|92.14|95.22|92.82|94.35|91.95|0
1693570200000|2023-09-01 12:10:00|94.45|92.05|95.41|93.01|95.41|93.01|94.45|92.05|0
1693570500000|2023-09-01 12:15:00|95.31|92.91|95.79|93.39|95.99|93.59|95.21|92.81|0
1693570800000|2023-09-01 12:20:00|95.99|93.59|95.11|92.71|96.09|93.69|95.11|92.71|0
1693571100000|2023-09-01 12:25:00|95.31|92.91|95.07|92.67|95.79|93.39|94.97|92.57|0
1693571400000|2023-09-01 12:30:00|95.02|92.62|91.11|88.71|96.23|93.83|90.74|88.34|0
1693571700000|2023-09-01 12:35:00|90.92|88.52|90.27|87.87|91.77|89.37|90.08|87.68|0
1693572000000|2023-09-01 12:40:00|90.36|87.96|92.97|90.57|93.53|91.13|90.27|87.87|0
1693572300000|2023-09-01 12:45:00|93.07|90.67|91.09|88.69|93.35|90.95|91.09|88.69|0
1693572600000|2023-09-01 12:50:00|91.18|88.78|92.02|89.62|93.06|90.66|90.43|88.03|0
1693572900000|2023-09-01 12:55:00|92.12|89.72|91.83|89.43|93.25|90.85|91.36|88.96|0
1693573200000|2023-09-01 13:00:00|91.64|89.24|92.21|89.81|92.77|90.37|91.08|88.68|0
1693573500000|2023-09-01 13:05:00|92.11|89.71|90.7|88.3|92.87|90.47|90.7|88.3|0
1693573800000|2023-09-01 13:10:00|90.8|88.4|91.5|89.1|91.73|89.33|90.42|88.02|0
1693574100000|2023-09-01 13:15:00|91.54|89.14|91.35|88.95|92.01|89.61|91.08|88.68|0
1693574400000|2023-09-01 13:20:00|91.45|89.05|91.16|88.76|91.54|89.14|89.96|87.56|0
1693574700000|2023-09-01 13:25:00|91.26|88.86|91.91|89.51|92.29|89.89|91.26|88.86|0
1693575000000|2023-09-01 13:30:00|91.54|89.14|91.35|88.95|92.76|90.36|90.04|87.64|0
1693575300000|2023-09-01 13:35:00|91.53|89.13|95.63|93.23|96.12|93.72|91.53|89.13|0
1693575600000|2023-09-01 13:40:00|95.53|93.13|95.53|93.13|97.68|95.28|94.95|92.55|0
1693575900000|2023-09-01 13:45:00|96.02|93.62|98.17|95.77|99.36|96.96|96.02|93.62|0
1693576200000|2023-09-01 13:50:00|98.37|95.97|97.48|95.08|99.36|96.96|97.18|94.78|0
1693576500000|2023-09-01 13:55:00|97.67|95.27|94.94|92.54|97.77|95.37|94.85|92.45|0
1693576800000|2023-09-01 14:00:00|94.85|92.45|94.31|91.91|99.2|96.8|94.31|91.91|0
1693577100000|2023-09-01 14:05:00|94.22|91.82|94.02|91.62|96.34|93.94|93.64|91.24|0
1693577400000|2023-09-01 14:10:00|94.41|92.01|93.45|91.05|94.41|92.01|92.22|89.82|0
1693577700000|2023-09-01 14:15:00|93.35|90.95|92.69|90.29|94.12|91.72|92.4|90|0
1693578000000|2023-09-01 14:20:00|92.59|90.19|94.02|91.62|94.79|92.39|92.59|90.19|0
1693578300000|2023-09-01 14:25:00|93.92|91.52|93.35|90.95|95.85|93.45|93.35|90.95|0
1693578600000|2023-09-01 14:30:00|93.63|91.23|96.62|94.22|96.62|94.22|93.63|91.23|0
1693578900000|2023-09-01 14:35:00|96.72|94.32|95.84|93.44|96.82|94.42|94.59|92.19|0
1693579200000|2023-09-01 14:40:00|96.04|93.64|96.04|93.64|96.91|94.51|95.65|93.25|0
1693579500000|2023-09-01 14:45:00|95.94|93.54|97.14|94.74|98.49|96.09|95.94|93.54|0
1693579800000|2023-09-01 14:50:00|97.34|94.94|98.13|95.73|98.23|95.83|96.25|93.85|0
1693580100000|2023-09-01 14:55:00|98.33|95.93|98.93|96.53|100.14|97.74|97.93|95.53|0
1693580400000|2023-09-01 15:00:00|99.03|96.63|98.52|96.12|99.43|97.03|97.93|95.53|0
1693580700000|2023-09-01 15:05:00|98.62|96.22|99.63|97.23|99.83|97.43|98.32|95.92|0
1693581000000|2023-09-01 15:10:00|99.52|97.12|99.72|97.32|99.93|97.53|98.72|96.32|0
1693581300000|2023-09-01 15:15:00|99.82|97.42|98.22|95.82|100.03|97.63|98.02|95.62|0
1693581600000|2023-09-01 15:20:00|98.32|95.92|98.22|95.82|98.82|96.42|98.12|95.72|0
1693581900000|2023-09-01 15:25:00|98.32|95.92|99.62|97.22|100.22|97.82|97.82|95.42|0
1693582200000|2023-09-01 15:30:00|99.52|97.12|98.07|95.67|99.62|97.22|97.37|94.97|0
1693582500000|2023-09-01 15:35:00|97.97|95.57|99.52|97.12|99.82|97.42|97.57|95.17|0
1693582800000|2023-09-01 15:40:00|99.62|97.22|100.13|97.73|100.23|97.83|99.32|96.92|0
1693583100000|2023-09-01 15:45:00|100.23|97.83|101.5|99.1|102.38|99.98|100.13|97.73|0
1693583400000|2023-09-01 15:50:00|101.81|99.41|101.19|98.79|102.22|99.82|101.08|98.68|0
1693583700000|2023-09-01 15:55:00|101.29|98.89|101.49|99.09|101.8|99.4|100.78|98.38|0
1693584000000|2023-09-01 16:00:00|101.6|99.2|101.9|99.5|102.22|99.82|101.29|98.89|0
1693584300000|2023-09-01 16:05:00|102.01|99.61|100.46|98.06|102.01|99.61|100.16|97.76|0
1693584600000|2023-09-01 16:10:00|100.56|98.16|100.05|97.65|100.56|98.16|99.64|97.24|0
1693584900000|2023-09-01 16:15:00|99.95|97.55|99.44|97.04|100.36|97.96|99.23|96.83|0
1693585200000|2023-09-01 16:20:00|99.34|96.94|98.62|96.22|99.34|96.94|98.52|96.12|0
1693585500000|2023-09-01 16:25:00|98.52|96.12|98.62|96.22|98.62|96.22|97.82|95.42|0
1693585800000|2023-09-01 16:30:00|98.72|96.32|98.42|96.02|98.72|96.32|97.51|95.11|0
1693586100000|2023-09-01 16:35:00|98.32|95.92|99.63|97.23|99.84|97.44|98.32|95.92|0
1693586400000|2023-09-01 16:40:00|99.73|97.33|100.14|97.74|100.55|98.15|99.23|96.83|0
1693586700000|2023-09-01 16:45:00|100.24|97.84|98.51|96.11|100.55|98.15|98.51|96.11|0
1693587000000|2023-09-01 16:50:00|98.71|96.31|97.6|95.2|98.71|96.31|96.91|94.51|0
1693587300000|2023-09-01 16:55:00|97.5|95.1|97.9|95.5|98.11|95.71|97.3|94.9|0
1693587600000|2023-09-01 17:00:00|97.8|95.4|98.71|96.31|98.91|96.51|97.5|95.1|0
1693587900000|2023-09-01 17:05:00|98.81|96.41|99.01|96.61|99.11|96.71|98.2|95.8|0
1693588200000|2023-09-01 17:10:00|98.91|96.51|98.7|96.3|99.11|96.71|98.3|95.9|0
1693588500000|2023-09-01 17:15:00|98.6|96.2|98.1|95.7|98.6|96.2|97.9|95.5|0
1693588800000|2023-09-01 17:20:00|98.2|95.8|98.5|96.1|98.5|96.1|97.29|94.89|0
1693589100000|2023-09-01 17:25:00|98.8|96.4|99.51|97.11|99.51|97.11|98.7|96.3|0
1693589400000|2023-09-01 17:30:00|99.61|97.21|99|96.6|99.61|97.21|98.39|95.99|0
1693589700000|2023-09-01 17:35:00|99.1|96.7|98.39|95.99|99.1|96.7|98.29|95.89|0
1693590000000|2023-09-01 17:40:00|98.49|96.09|99.71|97.31|99.71|97.31|98.39|95.99|0
1693590300000|2023-09-01 17:45:00|99.81|97.41|99.6|97.2|100.01|97.61|99.3|96.9|0
1693590600000|2023-09-01 17:50:00|99.71|97.31|99.09|96.69|99.91|97.51|98.89|96.49|0
1693590900000|2023-09-01 17:55:00|99.19|96.79|98.28|95.88|99.19|96.79|98.08|95.68|0
1693591200000|2023-09-01 18:00:00|98.18|95.78|97.88|95.48|98.79|96.39|97.88|95.48|0
1693591500000|2023-09-01 18:05:00|97.98|95.58|97.88|95.48|98.38|95.98|97.77|95.37|0
1693591800000|2023-09-01 18:10:00|97.77|95.37|98.17|95.77|98.58|96.18|97.77|95.37|0
1693592100000|2023-09-01 18:15:00|98.28|95.88|98.88|96.48|99.08|96.68|98.28|95.88|0
1693592400000|2023-09-01 18:20:00|98.98|96.58|99.79|97.39|100|97.6|98.68|96.28|0
1693592700000|2023-09-01 18:25:00|99.89|97.49|100.3|97.9|101.23|98.83|99.69|97.29|0
1693593000000|2023-09-01 18:30:00|100.4|98|101.02|98.62|101.22|98.82|100.3|97.9|0
1693593300000|2023-09-01 18:35:00|100.91|98.51|100.6|98.2|101.43|99.03|100.6|98.2|0
1693593600000|2023-09-01 18:40:00|100.71|98.31|100.09|97.69|100.71|98.31|99.48|97.08|0
1693593900000|2023-09-01 18:45:00|99.99|97.59|100.09|97.69|100.09|97.69|99.38|96.98|0
1693594200000|2023-09-01 18:50:00|99.99|97.59|99.37|96.97|99.99|97.59|99.07|96.67|0
1693594500000|2023-09-01 18:55:00|99.27|96.87|98.66|96.26|99.58|97.18|98.66|96.26|0
1693594800000|2023-09-01 19:00:00|98.76|96.36|98.66|96.26|99.06|96.66|98.16|95.76|0
1693595100000|2023-09-01 19:05:00|98.76|96.36|98.35|95.95|99.37|96.97|98.25|95.85|0
1693595400000|2023-09-01 19:10:00|98.45|96.05|97.95|95.55|98.86|96.46|97.45|95.05|0
1693595700000|2023-09-01 19:15:00|98.05|95.65|98.15|95.75|98.45|96.05|97.75|95.35|0
1693596000000|2023-09-01 19:20:00|98.05|95.65|97.44|95.04|98.45|96.05|97.44|95.04|0
1693596300000|2023-09-01 19:25:00|97.54|95.14|96.94|94.54|97.74|95.34|96.84|94.44|0
1693596600000|2023-09-01 19:30:00|96.84|94.44|96.14|93.74|96.84|94.44|95.94|93.54|0
1693596900000|2023-09-01 19:35:00|96.24|93.84|96.94|94.54|97.54|95.14|96.14|93.74|0
1693597200000|2023-09-01 19:40:00|96.84|94.44|96.93|94.53|97.04|94.64|96.44|94.04|0
1693597500000|2023-09-01 19:45:00|96.83|94.43|97.63|95.23|98.04|95.64|96.83|94.43|0
1693597800000|2023-09-01 19:50:00|98.03|95.63|96.33|93.93|98.44|96.04|96.33|93.93|0
1693598100000|2023-09-01 19:55:00|96.13|93.73|96.53|94.13|97.33|94.93|95.64|93.24|0
1693598400000|2023-09-01 20:00:00|96.43|94.03|96.53|94.13|96.63|94.23|96.18|93.78|0
1693598700000|2023-09-01 20:05:00|96.63|94.23|96.62|94.22|96.83|94.43|96.53|94.13|0
1693599000000|2023-09-01 20:10:00|96.72|94.32|96.52|94.12|96.72|94.32|96.52|94.12|0
1693788300000|2023-09-04 00:45:00|96.84|94.04|96.44|93.64|96.84|94.04|96.34|93.54|0
1693788600000|2023-09-04 00:50:00|96.54|93.74|96.49|93.69|96.64|93.84|96.49|93.69|0
1693788900000|2023-09-04 00:55:00|96.54|93.74|96.54|93.74|96.79|93.99|96.54|93.74|0
1693789200000|2023-09-04 01:00:00|96.64|93.84|96.64|93.84|97.03|94.23|96.64|93.84|0
1693789500000|2023-09-04 01:05:00|96.44|93.64|96.63|93.83|96.64|93.84|96.34|93.54|0
1693789800000|2023-09-04 01:10:00|96.73|93.93|96.83|94.03|96.83|94.03|96.63|93.83|0
1693790100000|2023-09-04 01:15:00|96.73|93.93|97.13|94.33|97.43|94.63|96.73|93.93|0
1693790400000|2023-09-04 01:20:00|97.23|94.43|96.53|93.73|97.43|94.63|96.23|93.43|0
1693790700000|2023-09-04 01:25:00|96.43|93.63|96.43|93.63|96.63|93.83|96.03|93.23|0
1693791000000|2023-09-04 01:30:00|96.53|93.73|96.92|94.12|97.22|94.42|96.53|93.73|0
1693791300000|2023-09-04 01:35:00|96.82|94.02|97.42|94.62|97.42|94.62|96.72|93.92|0
1693791600000|2023-09-04 01:40:00|97.32|94.52|97.12|94.32|97.52|94.72|97.02|94.22|0
1693791900000|2023-09-04 01:45:00|97.22|94.42|97.21|94.41|97.51|94.71|97.11|94.31|0
1693792200000|2023-09-04 01:50:00|97.27|94.47|97.61|94.81|97.71|94.91|97.21|94.41|0
1693792500000|2023-09-04 01:55:00|97.51|94.71|97.31|94.51|97.61|94.81|97.31|94.51|0
1693792800000|2023-09-04 02:00:00|97.41|94.61|97.11|94.31|97.41|94.61|96.91|94.11|0
1693793100000|2023-09-04 02:05:00|97.21|94.41|97.6|94.8|97.71|94.91|97.11|94.31|0
1693793400000|2023-09-04 02:10:00|97.5|94.7|97.6|94.8|97.7|94.9|97.4|94.6|0
1693793700000|2023-09-04 02:15:00|97.5|94.7|97.6|94.8|97.7|94.9|97.5|94.7|0
1693794000000|2023-09-04 02:20:00|97.7|94.9|97.3|94.5|97.7|94.9|97.3|94.5|0
1693794300000|2023-09-04 02:25:00|97.35|94.55|97|94.2|97.4|94.6|96.8|94|0
1693794600000|2023-09-04 02:30:00|97.05|94.25|96.9|94.1|97.1|94.3|96.8|94|0
1693794900000|2023-09-04 02:35:00|96.85|94.05|96.69|93.89|96.9|94.1|96.6|93.8|0
1693795200000|2023-09-04 02:40:00|96.6|93.8|96.39|93.59|96.79|93.99|96.3|93.5|0
1693795500000|2023-09-04 02:45:00|96.49|93.69|96.29|93.49|96.49|93.69|96.19|93.39|0
1693795800000|2023-09-04 02:50:00|96.25|93.45|96.19|93.39|96.39|93.59|96.19|93.39|0
1693796100000|2023-09-04 02:55:00|96.09|93.29|95.99|93.19|96.19|93.39|95.99|93.19|0
1693796400000|2023-09-04 03:00:00|96.04|93.24|96.39|93.59|96.39|93.59|96.04|93.24|0
1693796700000|2023-09-04 03:05:00|96.34|93.54|96.28|93.48|96.39|93.59|96.28|93.48|0
1693797000000|2023-09-04 03:10:00|96.19|93.39|96.38|93.58|96.38|93.58|96.19|93.39|0
1693797300000|2023-09-04 03:15:00|96.28|93.48|96.28|93.48|96.38|93.58|96.18|93.38|0
1693797600000|2023-09-04 03:20:00|96.23|93.43|96.18|93.38|96.28|93.48|95.88|93.08|0
1693797900000|2023-09-04 03:25:00|96.28|93.48|96.57|93.77|96.57|93.77|96.28|93.48|0
1693798200000|2023-09-04 03:30:00|96.53|93.73|96.37|93.57|96.53|93.73|96.28|93.48|0
1693798500000|2023-09-04 03:35:00|96.27|93.47|96.57|93.77|96.77|93.97|96.27|93.47|0
1693798800000|2023-09-04 03:40:00|96.47|93.67|96.57|93.77|96.57|93.77|96.37|93.57|0
1693799100000|2023-09-04 03:45:00|96.67|93.87|96.66|93.86|96.77|93.97|96.57|93.77|0
1693799400000|2023-09-04 03:50:00|96.76|93.96|96.66|93.86|96.76|93.96|96.66|93.86|0
1693799700000|2023-09-04 03:55:00|96.76|93.96|96.66|93.86|96.76|93.96|96.66|93.86|0
1693800000000|2023-09-04 04:00:00|96.76|93.96|96.66|93.86|96.76|93.96|96.66|93.86|0
1693800300000|2023-09-04 04:05:00|96.71|93.91|96.66|93.86|96.76|93.96|96.66|93.86|0
1693800600000|2023-09-04 04:10:00|96.76|93.96|96.71|93.91|96.85|94.05|96.56|93.76|0
1693800900000|2023-09-04 04:15:00|96.75|93.95|96.75|93.95|96.75|93.95|96.65|93.85|0
1693801200000|2023-09-04 04:20:00|96.65|93.85|96.65|93.85|96.7|93.9|96.6|93.8|0
1693801500000|2023-09-04 04:25:00|96.55|93.75|96.65|93.85|96.65|93.85|96.55|93.75|0
1693801800000|2023-09-04 04:30:00|96.55|93.75|96.84|94.04|96.85|94.05|96.55|93.75|0
1693802100000|2023-09-04 04:35:00|96.75|93.95|96.74|93.94|96.79|93.99|96.74|93.94|0
1693802400000|2023-09-04 04:40:00|96.64|93.84|96.74|93.94|96.74|93.94|96.64|93.84|0
1693802700000|2023-09-04 04:45:00|96.69|93.89|96.74|93.94|96.74|93.94|96.69|93.89|0
1693803000000|2023-09-04 04:50:00|96.84|94.04|96.74|93.94|96.84|94.04|96.74|93.94|0
1693803300000|2023-09-04 04:55:00|96.64|93.84|96.64|93.84|96.64|93.84|96.54|93.74|0
1693803600000|2023-09-04 05:00:00|96.59|93.79|96.83|94.03|96.83|94.03|96.54|93.74|0
1693803900000|2023-09-04 05:05:00|96.93|94.13|96.93|94.13|96.93|94.13|96.63|93.83|0
1693804200000|2023-09-04 05:10:00|96.83|94.03|96.33|93.53|96.93|94.13|96.33|93.53|0
1693804500000|2023-09-04 05:15:00|96.38|93.58|95.64|92.84|96.43|93.63|95.54|92.74|0
1693804800000|2023-09-04 05:20:00|95.74|92.94|95.83|93.03|95.93|93.13|95.64|92.84|0
1693805100000|2023-09-04 05:25:00|95.93|93.13|96.03|93.23|96.03|93.23|95.83|93.03|0
1693805400000|2023-09-04 05:30:00|95.93|93.13|95.73|92.93|96.03|93.23|95.73|92.93|0
1693805700000|2023-09-04 05:35:00|95.78|92.98|95.92|93.12|96.12|93.32|95.78|92.98|0
1693806000000|2023-09-04 05:40:00|95.83|93.03|95.82|93.02|95.92|93.12|95.73|92.93|0
1693806300000|2023-09-04 05:45:00|95.73|92.93|95.82|93.02|96.02|93.22|95.72|92.92|0
1693806600000|2023-09-04 05:50:00|95.72|92.92|95.52|92.72|95.82|93.02|95.52|92.72|0
1693806900000|2023-09-04 05:55:00|95.33|92.53|95.42|92.62|95.72|92.92|95.33|92.53|0
1693807200000|2023-09-04 06:00:00|95.32|92.52|95.62|92.82|96.51|93.71|95.32|92.52|0
1693807500000|2023-09-04 06:05:00|95.52|93.12|95.71|93.31|95.81|93.41|95.42|93.02|0
1693807800000|2023-09-04 06:10:00|95.81|93.41|95.81|93.41|96.01|93.61|95.71|93.31|0
1693808100000|2023-09-04 06:15:00|95.91|93.51|95.31|92.91|95.91|93.51|95.31|92.91|0
1693808400000|2023-09-04 06:20:00|95.41|93.01|95.31|92.91|95.51|93.11|95.21|92.81|0
1693808700000|2023-09-04 06:25:00|95.21|92.81|95.01|92.61|95.41|93.01|94.92|92.52|0
1693809000000|2023-09-04 06:30:00|95.11|92.71|95.11|92.71|95.21|92.81|95.01|92.61|0
1693809300000|2023-09-04 06:35:00|95.21|92.81|95.4|93|95.5|93.1|95.11|92.71|0
1693809600000|2023-09-04 06:40:00|95.3|92.9|95.8|93.4|95.9|93.5|95.21|92.81|0
1693809900000|2023-09-04 06:45:00|95.7|93.3|95.7|93.3|95.8|93.4|95.6|93.2|0
1693810200000|2023-09-04 06:50:00|95.79|93.39|95.79|93.39|95.79|93.39|95.55|93.15|0
1693810500000|2023-09-04 06:55:00|95.74|93.34|95.3|92.9|95.79|93.39|95.3|92.9|0
1693810800000|2023-09-04 07:00:00|95.39|92.99|94.9|92.5|95.59|93.19|94.51|92.11|0
1693811100000|2023-09-04 07:05:00|94.8|92.4|94.7|92.3|95.29|92.89|94.6|92.2|0
1693811400000|2023-09-04 07:10:00|94.8|92.4|95.39|92.99|95.49|93.09|94.7|92.3|0
1693811700000|2023-09-04 07:15:00|95.29|92.89|94.7|92.3|95.29|92.89|94.46|92.06|0
1693812000000|2023-09-04 07:20:00|94.8|92.4|94.3|91.9|95.19|92.79|94.3|91.9|0
1693812300000|2023-09-04 07:25:00|94.4|92|93.91|91.51|94.5|92.1|93.81|91.41|0
1693812600000|2023-09-04 07:30:00|93.81|91.41|93.91|91.51|94.11|91.71|93.62|91.22|0
1693812900000|2023-09-04 07:35:00|93.81|91.41|93.52|91.12|93.91|91.51|93.42|91.02|0
1693813200000|2023-09-04 07:40:00|93.61|91.21|94.65|92.25|96.05|93.65|93.23|90.83|0
1693813500000|2023-09-04 07:45:00|94.75|92.35|94.65|92.25|94.75|92.35|94.45|92.05|0
1693813800000|2023-09-04 07:50:00|94.6|92.2|95.43|93.03|95.53|93.13|94.55|92.15|0
1693814100000|2023-09-04 07:55:00|95.52|93.12|95.23|92.83|95.52|93.12|95.03|92.63|0
1693814400000|2023-09-04 08:00:00|95.13|92.73|95.23|92.83|95.33|92.93|95.03|92.63|0
1693814700000|2023-09-04 08:05:00|95.13|92.73|94.93|92.53|95.23|92.83|94.74|92.34|0
1693815000000|2023-09-04 08:10:00|94.88|92.48|94.54|92.14|94.88|92.48|94.54|92.14|0
1693815300000|2023-09-04 08:15:00|94.64|92.24|94.63|92.23|94.73|92.33|94.54|92.14|0
1693815600000|2023-09-04 08:20:00|94.54|92.14|94.15|91.75|94.63|92.23|94.05|91.65|0
1693815900000|2023-09-04 08:25:00|94.05|91.65|94.53|92.13|94.63|92.23|94.05|91.65|0
1693816200000|2023-09-04 08:30:00|94.49|92.09|94.92|92.52|95.12|92.72|94.44|92.04|0
1693816500000|2023-09-04 08:35:00|94.87|92.47|94.92|92.52|95.11|92.71|94.82|92.42|0
1693816800000|2023-09-04 08:40:00|94.82|92.42|95.01|92.61|95.31|92.91|94.82|92.42|0
1693817100000|2023-09-04 08:45:00|95.11|92.71|95.01|92.61|95.21|92.81|94.91|92.51|0
1693817400000|2023-09-04 08:50:00|94.91|92.51|95.4|93|95.4|93|94.91|92.51|0
1693817700000|2023-09-04 08:55:00|95.3|92.9|94.62|92.22|95.3|92.9|94.62|92.22|0
1693818000000|2023-09-04 09:00:00|94.72|92.32|95.1|92.7|95.1|92.7|94.62|92.22|0
1693818300000|2023-09-04 09:05:00|95.2|92.8|95|92.6|95.3|92.9|94.81|92.41|0
1693818600000|2023-09-04 09:10:00|95.1|92.7|94.81|92.41|95.1|92.7|94.61|92.21|0
1693818900000|2023-09-04 09:15:00|94.9|92.5|94.61|92.21|95|92.6|94.61|92.21|0
1693819200000|2023-09-04 09:20:00|94.56|92.16|94.41|92.01|94.61|92.21|94.32|91.92|0
1693819500000|2023-09-04 09:25:00|94.51|92.11|94.6|92.2|94.61|92.21|94.31|91.91|0
1693819800000|2023-09-04 09:30:00|94.51|92.11|94.51|92.11|94.6|92.2|94.41|92.01|0
1693820100000|2023-09-04 09:35:00|94.6|92.2|94.41|92.01|94.7|92.3|94.31|91.91|0
1693820400000|2023-09-04 09:40:00|94.31|91.91|94.7|92.3|94.7|92.3|94.31|91.91|0
1693820700000|2023-09-04 09:45:00|94.79|92.39|94.89|92.49|95.18|92.78|94.69|92.29|0
1693821000000|2023-09-04 09:50:00|94.79|92.39|94.69|92.29|94.89|92.49|94.69|92.29|0
1693821300000|2023-09-04 09:55:00|94.59|92.19|94.59|92.19|94.98|92.58|94.59|92.19|0
1693821600000|2023-09-04 10:00:00|94.69|92.29|94.3|91.9|94.69|92.29|94.3|91.9|0
1693821900000|2023-09-04 10:05:00|94.4|92|94.2|91.8|94.59|92.19|94.2|91.8|0
1693822200000|2023-09-04 10:10:00|94.25|91.85|94.49|92.09|94.49|92.09|93.91|91.51|0
1693822500000|2023-09-04 10:15:00|94.59|92.19|94.58|92.18|94.59|92.19|94.39|91.99|0
1693822800000|2023-09-04 10:20:00|94.49|92.09|94.87|92.47|94.87|92.47|94.49|92.09|0
1693823100000|2023-09-04 10:25:00|94.78|92.38|94.77|92.37|94.87|92.47|94.58|92.18|0
1693823400000|2023-09-04 10:30:00|94.87|92.47|94.92|92.52|95.16|92.76|94.77|92.37|0
1693823700000|2023-09-04 10:35:00|94.97|92.57|94.67|92.27|94.97|92.57|94.67|92.27|0
1693824000000|2023-09-04 10:40:00|94.77|92.37|94.96|92.56|95.16|92.76|94.57|92.17|0
1693824300000|2023-09-04 10:45:00|95.06|92.66|94.96|92.56|95.06|92.66|94.77|92.37|0
1693824600000|2023-09-04 10:50:00|94.91|92.51|94.96|92.56|95.15|92.75|94.91|92.51|0
1693824900000|2023-09-04 10:55:00|95.06|92.66|94.57|92.17|95.25|92.85|94.57|92.17|0
1693825200000|2023-09-04 11:00:00|94.66|92.26|94.47|92.07|94.66|92.26|94.37|91.97|0
1693825500000|2023-09-04 11:05:00|94.37|91.97|94.66|92.26|94.76|92.36|94.37|91.97|0
1693825800000|2023-09-04 11:10:00|94.61|92.21|94.56|92.16|94.66|92.26|94.46|92.06|0
1693826100000|2023-09-04 11:15:00|94.66|92.26|94.75|92.35|94.85|92.45|94.56|92.16|0
1693826400000|2023-09-04 11:20:00|94.8|92.4|95.04|92.64|95.04|92.64|94.65|92.25|0
1693826700000|2023-09-04 11:25:00|95.14|92.74|95.63|93.23|95.73|93.33|95.14|92.74|0
1693827000000|2023-09-04 11:30:00|95.53|93.13|95.43|93.03|95.73|93.33|95.43|93.03|0
1693827300000|2023-09-04 11:35:00|95.38|92.98|95.62|93.22|95.72|93.32|95.38|92.98|0
1693827600000|2023-09-04 11:40:00|95.53|93.13|95.04|92.64|95.62|93.22|95.04|92.64|0
1693827900000|2023-09-04 11:45:00|94.94|92.54|95.52|93.12|95.52|93.12|94.94|92.54|0
1693828200000|2023-09-04 11:50:00|95.62|93.22|95.32|92.92|95.62|93.22|95.23|92.83|0
1693828500000|2023-09-04 11:55:00|95.42|93.02|95.22|92.82|95.42|93.02|95.18|92.78|0
1693828800000|2023-09-04 12:00:00|95.32|92.92|94.73|92.33|95.32|92.92|94.73|92.33|0
1693829100000|2023-09-04 12:05:00|94.64|92.24|94.54|92.14|94.93|92.53|94.54|92.14|0
1693829400000|2023-09-04 12:10:00|94.63|92.23|94.92|92.52|95.02|92.62|94.54|92.14|0
1693829700000|2023-09-04 12:15:00|95.02|92.62|95.02|92.62|95.12|92.72|94.92|92.52|0
1693830000000|2023-09-04 12:20:00|95.12|92.72|94.92|92.52|95.36|92.96|94.53|92.13|0
1693830300000|2023-09-04 12:25:00|95.02|92.62|94.63|92.23|95.02|92.62|93.95|91.55|0
1693830600000|2023-09-04 12:30:00|94.53|92.13|95.01|92.61|95.02|92.62|94.53|92.13|0
1693830900000|2023-09-04 12:35:00|95.11|92.71|95.31|92.91|95.4|93|95.01|92.61|0
1693831200000|2023-09-04 12:40:00|95.4|93|95.6|93.2|95.7|93.3|95.3|92.9|0
1693831500000|2023-09-04 12:45:00|95.7|93.3|95.89|93.49|96.28|93.88|95.6|93.2|0
1693831800000|2023-09-04 12:50:00|95.94|93.54|95.49|93.09|96.19|93.79|95.49|93.09|0
1693832100000|2023-09-04 12:55:00|95.59|93.19|95.69|93.29|95.79|93.39|95.49|93.09|0
1693832400000|2023-09-04 13:00:00|95.79|93.39|95.98|93.58|96.08|93.68|95.79|93.39|0
1693832700000|2023-09-04 13:05:00|95.79|93.39|96.28|93.88|96.37|93.97|95.78|93.38|0
1693833000000|2023-09-04 13:10:00|96.18|93.78|95.98|93.58|96.47|94.07|95.98|93.58|0
1693833300000|2023-09-04 13:15:00|96.08|93.68|95.68|93.28|96.17|93.77|95.68|93.28|0
1693833600000|2023-09-04 13:20:00|95.78|93.38|95.58|93.18|95.88|93.48|95.58|93.18|0
1693833900000|2023-09-04 13:25:00|95.68|93.28|95.58|93.18|95.87|93.47|95.58|93.18|0
1693834200000|2023-09-04 13:30:00|95.68|93.28|95.58|93.18|95.77|93.37|95.18|92.78|0
1693834500000|2023-09-04 13:35:00|95.48|93.08|95.38|92.98|95.48|93.08|95.08|92.68|0
1693834800000|2023-09-04 13:40:00|95.48|93.08|95.18|92.78|95.77|93.37|95.18|92.78|0
1693835100000|2023-09-04 13:45:00|95.28|92.88|95.67|93.27|95.77|93.37|95.28|92.88|0
1693835400000|2023-09-04 13:50:00|95.57|93.17|95.27|92.87|95.67|93.27|94.98|92.58|0
1693835700000|2023-09-04 13:55:00|95.37|92.97|95.57|93.17|95.76|93.36|95.27|92.87|0
1693836000000|2023-09-04 14:00:00|95.66|93.26|96.65|94.25|96.65|94.25|95.47|93.07|0
1693836300000|2023-09-04 14:05:00|96.55|94.15|96.65|94.25|96.94|94.54|96.55|94.15|0
1693836600000|2023-09-04 14:10:00|96.74|94.34|97.44|95.04|97.44|95.04|96.64|94.24|0
1693836900000|2023-09-04 14:15:00|97.14|94.74|97.63|95.23|97.73|95.33|97.14|94.74|0
1693837200000|2023-09-04 14:20:00|97.73|95.33|97.73|95.33|97.93|95.53|97.63|95.23|0
1693837500000|2023-09-04 14:25:00|97.83|95.43|98.43|96.03|98.53|96.13|97.83|95.43|0
1693837800000|2023-09-04 14:30:00|98.53|96.13|98.83|96.43|99.13|96.73|98.53|96.13|0
1693838100000|2023-09-04 14:35:00|98.93|96.53|98.93|96.53|99.23|96.83|98.83|96.43|0
1693838400000|2023-09-04 14:40:00|98.83|96.43|97.62|95.22|98.83|96.43|97.25|94.85|0
1693838700000|2023-09-04 14:45:00|97.72|95.32|98.22|95.82|98.32|95.92|97.72|95.32|0
1693839000000|2023-09-04 14:50:00|98.32|95.92|98.32|95.92|98.57|96.17|98.02|95.62|0
1693839300000|2023-09-04 14:55:00|98.42|96.02|99.13|96.73|99.13|96.73|98.22|95.82|0
1693839600000|2023-09-04 15:00:00|99.23|96.83|98.42|96.02|99.23|96.83|98.32|95.92|0
1693839900000|2023-09-04 15:05:00|98.52|96.12|98.51|96.11|98.92|96.52|98.42|96.02|0
1693840200000|2023-09-04 15:10:00|98.41|96.01|98.21|95.81|98.61|96.21|98.21|95.81|0
1693840500000|2023-09-04 15:15:00|98.31|95.91|98.31|95.91|98.51|96.11|98.11|95.71|0
1693840800000|2023-09-04 15:20:00|98.41|96.01|98.71|96.31|98.71|96.31|98.41|96.01|0
1693841100000|2023-09-04 15:25:00|98.61|96.21|98.51|96.11|98.71|96.31|98.3|95.9|0
1693841400000|2023-09-04 15:30:00|98.4|96|98|95.6|98.4|96|97.9|95.5|0
1693841700000|2023-09-04 15:35:00|98.1|95.7|98.1|95.7|98.2|95.8|97.8|95.4|0
1693842000000|2023-09-04 15:40:00|98|95.6|97.9|95.5|98|95.6|97.85|95.45|0
1693842300000|2023-09-04 15:45:00|98|95.6|98.09|95.69|98.1|95.7|97.89|95.49|0
1693842600000|2023-09-04 15:50:00|97.99|95.59|97.89|95.49|98.19|95.79|97.89|95.49|0
1693842900000|2023-09-04 15:55:00|97.79|95.39|97.99|95.59|97.99|95.59|97.59|95.19|0
1693843200000|2023-09-04 16:00:00|97.89|95.49|97.79|95.39|97.89|95.49|97.69|95.29|0
1693843500000|2023-09-04 16:05:00|97.99|95.59|97.89|95.49|98.09|95.69|97.78|95.38|0
1693843800000|2023-09-04 16:10:00|97.78|95.38|97.78|95.38|97.88|95.48|97.68|95.28|0
1693844100000|2023-09-04 16:15:00|97.83|95.43|97.78|95.38|97.88|95.48|97.78|95.38|0
1693844400000|2023-09-04 16:20:00|97.83|95.43|97.78|95.38|97.98|95.58|97.78|95.38|0
1693844700000|2023-09-04 16:25:00|97.88|95.48|97.98|95.58|97.98|95.58|97.78|95.38|0
1693845000000|2023-09-04 16:30:00|98.03|95.63|97.67|95.27|98.03|95.63|97.67|95.27|0
1693845300000|2023-09-04 16:35:00|97.57|95.17|97.47|95.07|97.57|95.17|97.37|94.97|0
1693845600000|2023-09-04 16:40:00|97.52|95.12|97.27|94.87|97.67|95.27|97.27|94.87|0
1693845900000|2023-09-04 16:45:00|97.37|94.97|97.47|95.07|97.57|95.17|97.27|94.87|0
1693846200000|2023-09-04 16:50:00|97.57|95.17|97.46|95.06|97.77|95.37|97.36|94.96|0
1693846500000|2023-09-04 16:55:00|97.42|95.02|97.62|95.22|97.76|95.36|97.02|94.62|0
1693846800000|2023-09-04 17:00:00|97.68|95.28|97.66|95.26|97.69|95.29|97.29|94.89|0
1693847100000|2023-09-04 17:05:00|97.67|95.27|96.86|94.46|97.68|95.28|96.86|94.46|0
1693847400000|2023-09-04 17:10:00|97.25|94.85|97.24|94.84|97.25|94.85|97.24|94.84|0
1693848900000|2023-09-04 17:35:00|97.23|94.83|97.62|95.22|97.62|95.22|97.23|94.83|0
1693849500000|2023-09-04 17:45:00|97.61|95.21|97.23|94.83|97.61|95.21|97.23|94.83|0
1693850100000|2023-09-04 17:55:00|97.42|95.02|97.61|95.21|97.61|95.21|97.42|95.02|0
1693850700000|2023-09-04 18:05:00|97.22|94.82|97.22|94.82|97.22|94.82|97.22|94.82|0
1693851300000|2023-09-04 18:15:00|97.3|94.9|97.22|94.82|97.3|94.9|97.22|94.82|0
1693851600000|2023-09-04 18:20:00|97.21|94.81|97.21|94.81|97.21|94.81|97.21|94.81|0
1693851900000|2023-09-04 18:25:00|97.6|95.2|97.6|95.2|97.6|95.2|97.6|95.2|0
1693852200000|2023-09-04 18:30:00|97.59|95.19|97.59|95.19|97.59|95.19|97.59|95.19|0
1693853700000|2023-09-04 18:55:00|97.58|95.18|97.58|95.18|97.58|95.18|97.39|94.99|0
1693855200000|2023-09-04 19:20:00|97.57|95.17|97.57|95.17|97.57|95.17|97.57|95.17|0
1693855500000|2023-09-04 19:25:00|97.19|94.79|97.19|94.79|97.19|94.79|97.19|94.79|0
1693855800000|2023-09-04 19:30:00|97.18|94.78|97.18|94.78|97.18|94.78|97.18|94.78|0
1693857000000|2023-09-04 19:50:00|97.56|95.16|97.56|95.16|97.56|95.16|97.56|95.16|0
1693857300000|2023-09-04 19:55:00|97.18|94.78|97.17|94.77|97.56|95.16|97.17|94.77|0
1693858500000|2023-09-04 20:15:00|97.37|94.57|97.37|94.57|97.37|94.57|97.37|94.57|0
1693858800000|2023-09-04 20:20:00|97.36|94.56|97.36|94.56|97.36|94.56|97.36|94.56|0
1693860000000|2023-09-04 20:40:00|97.35|94.55|97.35|94.55|97.35|94.55|97.35|94.55|0
1693860900000|2023-09-04 20:55:00|97.85|95.05|97.85|95.05|97.85|95.05|97.85|95.05|0
1693861200000|2023-09-04 21:00:00|97.39|94.59|97.39|94.59|97.39|94.59|97.39|94.59|0
1693862100000|2023-09-04 21:15:00|97.84|95.04|97.84|95.04|97.84|95.04|97.84|95.04|0
1693863000000|2023-09-04 21:30:00|97.83|95.03|97.83|95.03|97.83|95.03|97.83|95.03|0
1693864500000|2023-09-04 21:55:00|97.82|95.02|97.82|95.02|97.82|95.02|97.82|95.02|0
1693864800000|2023-09-04 22:00:00|97.29|94.49|97.63|94.83|97.63|94.83|96.89|94.09|0
1693865100000|2023-09-04 22:05:00|97.73|94.93|97.83|95.03|97.83|95.03|97.63|94.83|0
1693865400000|2023-09-04 22:10:00|97.93|95.13|98.13|95.33|98.43|95.63|97.93|95.13|0
1693865700000|2023-09-04 22:15:00|98.23|95.43|98.03|95.23|98.23|95.43|98.03|95.23|0
1693866000000|2023-09-04 22:20:00|97.98|95.18|98.23|95.43|98.43|95.63|97.93|95.13|0
1693866300000|2023-09-04 22:25:00|98.13|95.33|97.82|95.02|98.13|95.33|97.82|95.02|0
1693866600000|2023-09-04 22:30:00|97.92|95.12|98.22|95.42|98.22|95.42|97.92|95.12|0
1693866900000|2023-09-04 22:35:00|98.12|95.32|98.12|95.32|98.32|95.52|98.02|95.22|0
1693867200000|2023-09-04 22:40:00|98.22|95.42|97.92|95.12|98.22|95.42|97.92|95.12|0
1693867500000|2023-09-04 22:45:00|98.02|95.22|97.91|95.11|98.02|95.22|97.91|95.11|0
1693867800000|2023-09-04 22:50:00|98.01|95.21|97.71|94.91|98.01|95.21|97.61|94.81|0
1693868100000|2023-09-04 22:55:00|97.81|95.01|97.81|95.01|97.81|95.01|97.81|95.01|0
1693868400000|2023-09-04 23:00:00|97.71|94.91|98.11|95.31|98.11|95.31|97.71|94.91|0
1693868700000|2023-09-04 23:05:00|98.16|95.36|97.81|95.01|98.21|95.41|97.81|95.01|0
1693869000000|2023-09-04 23:10:00|97.71|94.91|97.7|94.9|97.8|95|97.6|94.8|0
1693869300000|2023-09-04 23:15:00|97.8|95|97.5|94.7|97.8|95|97.5|94.7|0
1693869600000|2023-09-04 23:20:00|97.4|94.6|97.5|94.7|97.6|94.8|97.4|94.6|0
1693869900000|2023-09-04 23:25:00|97.55|94.75|97.5|94.7|97.6|94.8|97.5|94.7|0
1693870200000|2023-09-04 23:30:00|97.6|94.8|97.09|94.29|97.7|94.9|96.99|94.19|0
1693870500000|2023-09-04 23:35:00|97.19|94.39|97.09|94.29|97.29|94.49|97.09|94.29|0
1693870800000|2023-09-04 23:40:00|96.99|94.19|96.89|94.09|97.09|94.29|96.89|94.09|0
1693871100000|2023-09-04 23:45:00|96.99|94.19|96.99|94.19|97.09|94.29|96.89|94.09|0
1693871400000|2023-09-04 23:50:00|96.89|94.09|97.14|94.34|97.19|94.39|96.89|94.09|0
1693871700000|2023-09-04 23:55:00|97.09|94.29|97.28|94.48|97.38|94.58|97.09|94.29|0
1693872000000|2023-09-05 00:00:00|97.38|94.58|97.18|94.38|97.48|94.68|97.08|94.28|0
1693872300000|2023-09-05 00:05:00|97.08|94.28|98.28|95.48|98.59|95.79|97.08|94.28|0
1693872600000|2023-09-05 00:10:00|98.38|95.58|98.74|95.94|98.89|96.09|98.08|95.28|0
1693872900000|2023-09-05 00:15:00|98.68|95.88|98.78|95.98|98.99|96.19|98.58|95.78|0
1693873200000|2023-09-05 00:20:00|98.88|96.08|99.49|96.69|99.59|96.79|98.68|95.88|0
1693873500000|2023-09-05 00:25:00|99.39|96.59|99.39|96.59|99.79|96.99|99.29|96.49|0
1693873800000|2023-09-05 00:30:00|99.28|96.48|100.11|97.31|100.22|97.42|99.08|96.28|0
1693874100000|2023-09-05 00:35:00|100.22|97.42|100.11|97.31|100.22|97.42|99.91|97.11|0
1693874400000|2023-09-05 00:40:00|100.21|97.41|100.82|98.02|100.82|98.02|100.11|97.31|0
1693874700000|2023-09-05 00:45:00|100.92|98.12|100.51|97.71|100.92|98.12|100.41|97.61|0
1693875000000|2023-09-05 00:50:00|100.62|97.82|100.72|97.92|101.02|98.22|100.62|97.82|0
1693875300000|2023-09-05 00:55:00|100.61|97.81|100.92|98.12|100.92|98.12|100.61|97.81|0
1693875600000|2023-09-05 01:00:00|100.82|98.02|100.61|97.81|100.82|98.02|100.41|97.61|0
1693875900000|2023-09-05 01:05:00|100.56|97.76|100.61|97.81|100.81|98.01|100.51|97.71|0
1693876200000|2023-09-05 01:10:00|100.51|97.71|100.61|97.81|100.71|97.91|100.5|97.7|0
1693876500000|2023-09-05 01:15:00|100.71|97.91|100.81|98.01|101.22|98.42|100.71|97.91|0
1693876800000|2023-09-05 01:20:00|100.71|97.91|100.3|97.5|100.81|98.01|100.3|97.5|0
1693877100000|2023-09-05 01:25:00|100.35|97.55|99.79|96.99|100.5|97.7|99.79|96.99|0
1693877400000|2023-09-05 01:30:00|99.69|96.89|99.58|96.78|99.89|97.09|99.48|96.68|0
1693877700000|2023-09-05 01:35:00|99.68|96.88|100.09|97.29|100.6|97.8|99.68|96.88|0
1693878000000|2023-09-05 01:40:00|100.19|97.39|99.98|97.18|100.19|97.39|99.58|96.78|0
1693878300000|2023-09-05 01:45:00|100.08|97.28|100.49|97.69|100.49|97.69|99.98|97.18|0
1693878600000|2023-09-05 01:50:00|100.59|97.79|100.39|97.59|100.69|97.89|100.39|97.59|0
1693878900000|2023-09-05 01:55:00|100.38|97.58|100.48|97.68|100.79|97.99|100.38|97.58|0
1693879200000|2023-09-05 02:00:00|100.59|97.79|100.38|97.58|100.79|97.99|100.28|97.48|0
1693879500000|2023-09-05 02:05:00|100.48|97.68|100.38|97.58|100.79|97.99|100.28|97.48|0
1693879800000|2023-09-05 02:10:00|100.28|97.48|100.27|97.47|100.63|97.83|100.17|97.37|0
1693880100000|2023-09-05 02:15:00|100.38|97.58|100.17|97.37|100.48|97.68|99.97|97.17|0
1693880400000|2023-09-05 02:20:00|100.07|97.27|100.68|97.88|100.88|98.08|100.07|97.27|0
1693880700000|2023-09-05 02:25:00|100.63|97.83|100.57|97.77|100.78|97.98|100.47|97.67|0
1693881000000|2023-09-05 02:30:00|100.52|97.72|100.78|97.98|100.98|98.18|100.47|97.67|0
1693881300000|2023-09-05 02:35:00|100.67|97.87|100.67|97.87|100.67|97.87|100.47|97.67|0
1693881600000|2023-09-05 02:40:00|100.57|97.77|100.67|97.87|100.82|98.02|100.57|97.77|0
1693881900000|2023-09-05 02:45:00|100.77|97.97|100.06|97.26|100.77|97.97|100.06|97.26|0
1693882200000|2023-09-05 02:50:00|100.16|97.36|100.16|97.36|100.26|97.46|99.95|97.15|0
1693882500000|2023-09-05 02:55:00|100.26|97.46|100.26|97.46|100.36|97.56|100.15|97.35|0
1693882800000|2023-09-05 03:00:00|100.36|97.56|100.56|97.76|100.56|97.76|100.25|97.45|0
1693883100000|2023-09-05 03:05:00|100.66|97.86|100.66|97.86|100.66|97.86|100.45|97.65|0
1693883400000|2023-09-05 03:10:00|100.56|97.76|100.76|97.96|100.96|98.16|100.56|97.76|0
1693883700000|2023-09-05 03:15:00|100.86|98.06|100.96|98.16|100.96|98.16|100.55|97.75|0
1693884000000|2023-09-05 03:20:00|100.86|98.06|100.45|97.65|100.96|98.16|100.35|97.55|0
1693884300000|2023-09-05 03:25:00|100.55|97.75|100.55|97.75|100.55|97.75|100.24|97.44|0
1693884600000|2023-09-05 03:30:00|100.6|97.8|100.34|97.54|100.65|97.85|100.14|97.34|0
1693884900000|2023-09-05 03:35:00|100.44|97.64|100.65|97.85|100.65|97.85|100.39|97.59|0
1693885200000|2023-09-05 03:40:00|100.64|97.84|100.44|97.64|100.64|97.84|100.44|97.64|0
1693885500000|2023-09-05 03:45:00|100.49|97.69|100.64|97.84|100.64|97.84|100.34|97.54|0
1693885800000|2023-09-05 03:50:00|100.54|97.74|100.54|97.74|100.54|97.74|100.44|97.64|0
1693886100000|2023-09-05 03:55:00|100.64|97.84|100.64|97.84|100.84|98.04|100.43|97.63|0
1693886400000|2023-09-05 04:00:00|100.74|97.94|100.43|97.63|100.74|97.94|100.43|97.63|0
1693886700000|2023-09-05 04:05:00|100.53|97.73|100.12|97.32|100.53|97.73|100.12|97.32|0
1693887000000|2023-09-05 04:10:00|100.23|97.43|100.22|97.42|100.38|97.58|100.12|97.32|0
1693887300000|2023-09-05 04:15:00|100.12|97.32|100.22|97.42|100.22|97.42|100.12|97.32|0
1693887600000|2023-09-05 04:20:00|100.12|97.32|99.91|97.11|100.17|97.37|99.91|97.11|0
1693887900000|2023-09-05 04:25:00|100.02|97.22|100.01|97.21|100.02|97.22|99.91|97.11|0
1693888200000|2023-09-05 04:30:00|100.11|97.31|100.11|97.31|100.11|97.31|100.01|97.21|0
1693888500000|2023-09-05 04:35:00|100.01|97.21|99.91|97.11|100.11|97.31|99.81|97.01|0
1693888800000|2023-09-05 04:40:00|99.96|97.16|99.7|96.9|100.01|97.21|99.6|96.8|0
1693889100000|2023-09-05 04:45:00|99.8|97|100.11|97.31|100.11|97.31|99.8|97|0
1693889400000|2023-09-05 04:50:00|100|97.2|99.9|97.1|100|97.2|99.9|97.1|0
1693889700000|2023-09-05 04:55:00|100|97.2|99.9|97.1|100|97.2|99.8|97|0
1693890000000|2023-09-05 05:00:00|99.8|97|99.8|97|99.8|97|99.49|96.69|0
1693890300000|2023-09-05 05:05:00|99.9|97.1|100|97.2|100|97.2|99.89|97.09|0
1693890600000|2023-09-05 05:10:00|100.1|97.3|99.99|97.19|100.2|97.4|99.99|97.19|0
1693890900000|2023-09-05 05:15:00|100.05|97.25|99.89|97.09|100.1|97.3|99.79|96.99|0
1693891200000|2023-09-05 05:20:00|99.99|97.19|100.6|97.8|100.7|97.9|99.99|97.19|0
1693891500000|2023-09-05 05:25:00|100.65|97.85|100.6|97.8|100.7|97.9|100.5|97.7|0
1693891800000|2023-09-05 05:30:00|100.5|97.7|100.8|98|100.85|98.05|100.5|97.7|0
1693892100000|2023-09-05 05:35:00|100.75|97.95|100.49|97.69|101|98.2|100.49|97.69|0
1693892400000|2023-09-05 05:40:00|100.39|97.59|100.49|97.69|100.69|97.89|100.39|97.59|0
1693892700000|2023-09-05 05:45:00|100.44|97.64|99.88|97.08|100.44|97.64|99.78|96.98|0
1693893000000|2023-09-05 05:50:00|99.78|96.98|100.18|97.38|100.18|97.38|99.78|96.98|0
1693893300000|2023-09-05 05:55:00|100.08|97.28|100.69|97.89|100.69|97.89|100.08|97.28|0
1693893600000|2023-09-05 06:00:00|100.58|97.78|100.89|98.09|101.3|98.5|100.38|97.58|0
1693893900000|2023-09-05 06:05:00|100.79|98.39|100.58|98.18|101.05|98.65|100.48|98.08|0
1693894200000|2023-09-05 06:10:00|100.64|98.24|100.58|98.18|100.68|98.28|100.07|97.67|0
1693894500000|2023-09-05 06:15:00|100.48|98.08|100.58|98.18|100.68|98.28|100.38|97.98|0
1693894800000|2023-09-05 06:20:00|100.63|98.23|100.58|98.18|100.68|98.28|100.37|97.97|0
1693895100000|2023-09-05 06:25:00|100.53|98.13|101.19|98.79|101.29|98.89|100.48|98.08|0
1693895400000|2023-09-05 06:30:00|101.29|98.89|101.39|98.99|101.7|99.3|101.19|98.79|0
1693895700000|2023-09-05 06:35:00|101.49|99.09|101.8|99.4|101.91|99.51|101.39|98.99|0
1693896000000|2023-09-05 06:40:00|101.7|99.3|101.8|99.4|102.21|99.81|101.7|99.3|0
1693896300000|2023-09-05 06:45:00|101.7|99.3|101.69|99.29|101.9|99.5|101.49|99.09|0
1693896600000|2023-09-05 06:50:00|101.8|99.4|101.59|99.19|101.9|99.5|101.49|99.09|0
1693896900000|2023-09-05 06:55:00|101.54|99.14|101.38|98.98|101.59|99.19|101.18|98.78|0
1693897200000|2023-09-05 07:00:00|101.48|99.08|101.48|99.08|102.2|99.8|101.02|98.62|0
1693897500000|2023-09-05 07:05:00|101.23|98.83|101.79|99.39|101.79|99.39|100.87|98.47|0
1693897800000|2023-09-05 07:10:00|101.89|99.49|101.38|98.98|102.92|100.52|100.97|98.57|0
1693898100000|2023-09-05 07:15:00|101.27|98.87|102.53|100.13|102.85|100.45|100.1|97.7|0
1693898400000|2023-09-05 07:20:00|102.43|100.03|101.6|99.2|102.84|100.44|101.3|98.9|0
1693898700000|2023-09-05 07:25:00|101.4|99|102.12|99.72|102.38|99.98|101.3|98.9|0
1693899000000|2023-09-05 07:30:00|102.32|99.92|102.73|100.33|102.94|100.54|102.01|99.61|0
1693899300000|2023-09-05 07:35:00|102.84|100.44|103.88|101.48|104.09|101.69|102.63|100.23|0
1693899600000|2023-09-05 07:40:00|104.09|101.69|103.77|101.37|104.5|102.1|103.56|101.16|0
1693899900000|2023-09-05 07:45:00|103.67|101.27|103.14|100.74|103.98|101.58|103.04|100.64|0
1693900200000|2023-09-05 07:50:00|103.04|100.64|103.04|100.64|103.04|100.64|102.31|99.91|0
1693900500000|2023-09-05 07:55:00|102.93|100.53|103.66|101.26|103.76|101.36|102.83|100.43|0
1693900800000|2023-09-05 08:00:00|103.76|101.36|104.02|101.62|104.29|101.89|103.45|101.05|0
1693901100000|2023-09-05 08:05:00|103.97|101.57|103.76|101.36|104.28|101.88|103.34|100.94|0
1693901400000|2023-09-05 08:10:00|103.86|101.46|105.75|103.35|105.75|103.35|103.76|101.36|0
1693901700000|2023-09-05 08:15:00|105.65|103.25|106.17|103.77|106.17|103.77|105.33|102.93|0
1693902000000|2023-09-05 08:20:00|105.96|103.56|105.22|102.82|105.96|103.56|105.11|102.71|0
1693902300000|2023-09-05 08:25:00|105.17|102.77|105.53|103.13|105.64|103.24|105.11|102.71|0
1693902600000|2023-09-05 08:30:00|105.64|103.24|104.73|102.33|105.85|103.45|103.95|101.55|0
1693902900000|2023-09-05 08:35:00|104.78|102.38|104.15|101.75|104.83|102.43|103.89|101.49|0
1693903200000|2023-09-05 08:40:00|104.2|101.8|102.85|100.45|104.2|101.8|102.85|100.45|0
1693903500000|2023-09-05 08:45:00|102.95|100.55|102.95|100.55|103.57|101.17|102.84|100.44|0
1693903800000|2023-09-05 08:50:00|102.84|100.44|102.12|99.72|103.05|100.65|102.01|99.61|0
1693904100000|2023-09-05 08:55:00|102.01|99.61|102.22|99.82|102.32|99.92|101.7|99.3|0
1693904400000|2023-09-05 09:00:00|102.17|99.77|102.22|99.82|102.42|100.02|101.7|99.3|0
1693904700000|2023-09-05 09:05:00|102.17|99.77|101.9|99.5|102.42|100.02|101.9|99.5|0
1693905000000|2023-09-05 09:10:00|101.8|99.4|101.39|98.99|101.8|99.4|101.29|98.89|0
1693905300000|2023-09-05 09:15:00|101.08|98.68|101.08|98.68|101.29|98.89|100.88|98.48|0
1693905600000|2023-09-05 09:20:00|100.98|98.58|100.97|98.57|101.28|98.88|100.87|98.47|0
1693905900000|2023-09-05 09:25:00|101.08|98.68|100.46|98.06|101.28|98.88|100.36|97.96|0
1693906200000|2023-09-05 09:30:00|100.41|98.01|99.85|97.45|100.46|98.06|99.75|97.35|0
1693906500000|2023-09-05 09:35:00|99.95|97.55|100.15|97.75|100.15|97.75|99.65|97.25|0
1693906800000|2023-09-05 09:40:00|100.25|97.85|100.66|98.26|100.86|98.46|100.15|97.75|0
1693907100000|2023-09-05 09:45:00|100.56|98.16|100.56|98.16|100.66|98.26|100.15|97.75|0
1693907400000|2023-09-05 09:50:00|100.51|98.11|100.35|97.95|100.56|98.16|100.25|97.85|0
1693907700000|2023-09-05 09:55:00|100.45|98.05|100.55|98.15|100.55|98.15|100.04|97.64|0
1693908000000|2023-09-05 10:00:00|100.45|98.05|100.55|98.15|100.86|98.46|100.35|97.95|0
1693908300000|2023-09-05 10:05:00|100.45|98.05|100.34|97.94|100.96|98.56|100.14|97.74|0
1693908600000|2023-09-05 10:10:00|100.24|97.84|100.15|97.75|101.55|99.15|99.94|97.54|0
1693908900000|2023-09-05 10:15:00|100.25|97.85|99.33|96.93|100.25|97.85|99.33|96.93|0
1693909200000|2023-09-05 10:20:00|99.23|96.83|99.33|96.93|99.63|97.23|99.23|96.83|0
1693909500000|2023-09-05 10:25:00|99.43|97.03|99.43|97.03|99.83|97.43|99.33|96.93|0
1693909800000|2023-09-05 10:30:00|99.48|97.08|99.43|97.03|99.73|97.33|99.23|96.83|0
1693910100000|2023-09-05 10:35:00|99.38|96.98|99.53|97.13|99.73|97.33|99.22|96.82|0
1693910400000|2023-09-05 10:40:00|99.63|97.23|99.52|97.12|99.63|97.23|99.22|96.82|0
1693910700000|2023-09-05 10:45:00|99.42|97.02|99.72|97.32|99.72|97.32|99.22|96.82|0
1693911000000|2023-09-05 10:50:00|99.62|97.22|99.01|96.61|99.62|97.22|99.01|96.61|0
1693911300000|2023-09-05 10:55:00|98.91|96.51|99.92|97.52|100.13|97.73|98.81|96.41|0
1693911600000|2023-09-05 11:00:00|100.02|97.62|101.04|98.64|101.04|98.64|99.92|97.52|0
1693911900000|2023-09-05 11:05:00|100.94|98.54|101.45|99.05|101.55|99.15|100.74|98.34|0
1693912200000|2023-09-05 11:10:00|101.4|99|101.14|98.74|101.55|99.15|101.04|98.64|0
1693912500000|2023-09-05 11:15:00|101.24|98.84|100.93|98.53|101.35|98.95|100.83|98.43|0
1693912800000|2023-09-05 11:20:00|100.83|98.43|101.44|99.04|101.75|99.35|100.83|98.43|0
1693913100000|2023-09-05 11:25:00|101.55|99.15|100.72|98.32|101.55|99.15|100.72|98.32|0
1693913400000|2023-09-05 11:30:00|100.78|98.38|100.62|98.22|101.03|98.63|100.21|97.81|0
1693913700000|2023-09-05 11:35:00|100.72|98.32|99.7|97.3|100.82|98.42|99.7|97.3|0
1693914000000|2023-09-05 11:40:00|99.6|97.2|99.7|97.3|100.01|97.61|99.6|97.2|0
1693914300000|2023-09-05 11:45:00|99.6|97.2|99.39|96.99|99.7|97.3|99.39|96.99|0
1693914600000|2023-09-05 11:50:00|99.29|96.89|99.19|96.79|99.29|96.89|98.99|96.59|0
1693914900000|2023-09-05 11:55:00|99.29|96.89|99.69|97.29|99.9|97.5|99.19|96.79|0
1693915200000|2023-09-05 12:00:00|99.59|97.19|99.79|97.39|99.79|97.39|98.98|96.58|0
1693915500000|2023-09-05 12:05:00|99.89|97.49|99.69|97.29|99.89|97.49|99.28|96.88|0
1693915800000|2023-09-05 12:10:00|99.79|97.39|99.79|97.39|100.2|97.8|99.79|97.39|0
1693916100000|2023-09-05 12:15:00|99.69|97.29|100.19|97.79|100.4|98|99.69|97.29|0
1693916400000|2023-09-05 12:20:00|100.09|97.69|100.8|98.4|101.11|98.71|99.99|97.59|0
1693916700000|2023-09-05 12:25:00|100.7|98.3|101.72|99.32|101.93|99.53|100.6|98.2|0
1693917000000|2023-09-05 12:30:00|101.62|99.22|101.93|99.53|102.45|100.05|101.52|99.12|0
1693917300000|2023-09-05 12:35:00|102.03|99.63|102.86|100.46|102.96|100.56|101.93|99.53|0
1693917600000|2023-09-05 12:40:00|102.75|100.35|99.98|97.58|102.86|100.46|99.27|96.87|0
1693917900000|2023-09-05 12:45:00|99.88|97.48|98.56|96.16|100.9|98.5|98.26|95.86|0
1693918200000|2023-09-05 12:50:00|98.46|96.06|99.06|96.66|99.06|96.66|97.76|95.36|0
1693918500000|2023-09-05 12:55:00|98.86|96.46|98.05|95.65|99.47|97.07|97.95|95.55|0
1693918800000|2023-09-05 13:00:00|97.85|95.45|98.45|96.05|98.86|96.46|97.75|95.35|0
1693919100000|2023-09-05 13:05:00|98.55|96.15|99.46|97.06|99.66|97.26|98.35|95.95|0
1693919400000|2023-09-05 13:10:00|99.56|97.16|100.27|97.87|100.27|97.87|99.16|96.76|0
1693919700000|2023-09-05 13:15:00|100.37|97.97|100.47|98.07|100.99|98.59|99.86|97.46|0
1693920000000|2023-09-05 13:20:00|100.37|97.97|99.25|96.85|100.47|98.07|99.05|96.65|0
1693920300000|2023-09-05 13:25:00|99.35|96.95|98.95|96.55|99.45|97.05|98.34|95.94|0
1693920600000|2023-09-05 13:30:00|99.05|96.65|99.96|97.56|100.16|97.76|98.14|95.74|0
1693920900000|2023-09-05 13:35:00|100.26|97.86|101.39|98.99|102|99.6|99.75|97.35|0
1693921200000|2023-09-05 13:40:00|101.69|99.29|103.24|100.84|103.51|101.11|100.77|98.37|0
1693921500000|2023-09-05 13:45:00|103.35|100.95|103.35|100.95|103.35|100.95|101.18|98.78|0
1693921800000|2023-09-05 13:50:00|103.33|100.93|102.92|100.92|103.85|101.45|102.29|99.89|0
1693922100000|2023-09-05 13:55:00|103.02|101.02|103.23|101.23|103.96|101.96|102.4|100.4|0
1693922400000|2023-09-05 14:00:00|103.75|101.75|103.85|101.85|103.96|101.96|102.6|100.6|0
1693922700000|2023-09-05 14:05:00|103.75|101.75|102.91|100.91|104.06|102.06|102.19|100.19|0
1693923000000|2023-09-05 14:10:00|102.7|100.7|103.22|101.22|103.33|101.33|101.67|99.67|0
1693923300000|2023-09-05 14:15:00|103.64|101.64|102.39|100.39|104.9|102.9|102.39|100.39|0
1693923600000|2023-09-05 14:20:00|102.49|100.49|100.84|98.84|102.91|100.91|100.84|98.84|0
1693923900000|2023-09-05 14:25:00|101.15|99.15|101.87|99.87|102.49|100.49|100.12|98.12|0
1693924200000|2023-09-05 14:30:00|102.07|100.07|103.84|101.84|103.84|101.84|101.87|99.87|0
1693924500000|2023-09-05 14:35:00|103.95|101.95|102.49|100.49|104.57|102.57|101.98|99.98|0
1693924800000|2023-09-05 14:40:00|102.6|100.6|101.66|99.66|103.33|101.33|101.66|99.66|0
1693925100000|2023-09-05 14:45:00|101.45|99.45|100.52|98.32|103.01|101.01|100.01|97.81|0
1693925400000|2023-09-05 14:50:00|100.62|98.42|100.11|97.91|101.14|98.94|99.5|97.3|0
1693925700000|2023-09-05 14:55:00|100.21|98.01|100.52|98.32|100.83|98.63|100.11|97.91|0
1693926000000|2023-09-05 15:00:00|100.31|98.11|98.18|95.98|100.31|98.11|98.07|95.87|0
1693926300000|2023-09-05 15:05:00|98.07|95.87|97.57|95.37|98.38|96.18|96.67|94.47|0
1693926600000|2023-09-05 15:10:00|97.87|95.67|97.57|95.37|97.87|95.67|96.87|94.67|0
1693926900000|2023-09-05 15:15:00|97.37|95.17|97.56|95.36|97.87|95.67|96.77|94.57|0
1693927200000|2023-09-05 15:20:00|97.46|95.26|98.57|96.37|98.67|96.47|97.26|95.06|0
1693927500000|2023-09-05 15:25:00|98.67|96.47|99.79|97.59|99.79|97.59|98.47|96.27|0
1693927800000|2023-09-05 15:30:00|99.69|97.49|100.6|98.4|101.43|99.23|99.28|97.08|0
1693928100000|2023-09-05 15:35:00|100.7|98.5|101.22|99.02|102.04|99.84|100.4|98.2|0
1693928400000|2023-09-05 15:40:00|101.42|99.22|101.42|99.22|101.83|99.63|101.11|98.91|0
1693928700000|2023-09-05 15:45:00|101.52|99.32|100.7|98.5|101.83|99.63|100.29|98.09|0
1693929000000|2023-09-05 15:50:00|100.6|98.4|101.31|99.11|101.62|99.42|100.29|98.09|0
1693929300000|2023-09-05 15:55:00|101.21|99.01|100.59|98.39|101.41|99.21|100.49|98.29|0
1693929600000|2023-09-05 16:00:00|100.69|98.49|100.49|98.29|100.8|98.6|99.57|97.37|0
1693929900000|2023-09-05 16:05:00|100.38|98.18|99.57|97.37|100.49|98.29|99.57|97.37|0
1693930200000|2023-09-05 16:10:00|99.36|97.16|99.26|97.06|99.67|97.47|98.96|96.76|0
1693930500000|2023-09-05 16:15:00|99.16|96.96|99.16|96.96|100.17|97.97|99.06|96.86|0
1693930800000|2023-09-05 16:20:00|99.06|96.86|99.05|96.85|99.46|97.26|98.75|96.55|0
1693931100000|2023-09-05 16:25:00|99.16|96.96|99.97|97.77|100.27|98.07|99.15|96.95|0
1693931400000|2023-09-05 16:30:00|99.86|97.66|99.76|97.56|100.17|97.97|99.25|97.05|0
1693931700000|2023-09-05 16:35:00|99.86|97.66|98.78|96.58|99.96|97.76|98.48|96.28|0
1693932000000|2023-09-05 16:40:00|98.68|96.48|98.78|96.58|99.29|97.09|98.58|96.38|0
1693932300000|2023-09-05 16:45:00|98.68|96.48|99.19|96.99|99.19|96.99|98.28|96.08|0
1693932600000|2023-09-05 16:50:00|99.08|96.88|99.49|97.29|99.7|97.5|99.08|96.88|0
1693932900000|2023-09-05 16:55:00|99.59|97.39|99.79|97.59|100.1|97.9|99.39|97.19|0
1693933200000|2023-09-05 17:00:00|99.69|97.49|101.02|98.82|101.02|98.82|99.69|97.49|0
1693933500000|2023-09-05 17:05:00|101.12|98.92|101.95|99.75|102.16|99.96|100.92|98.72|0
1693933800000|2023-09-05 17:10:00|102.05|99.85|101.03|98.83|102.05|99.85|100.72|98.52|0
1693934100000|2023-09-05 17:15:00|101.13|98.93|101.23|99.03|101.55|99.35|100.72|98.52|0
1693934400000|2023-09-05 17:20:00|101.34|99.14|101.34|99.14|101.96|99.76|100.92|98.72|0
1693934700000|2023-09-05 17:25:00|101.23|99.03|101.96|99.76|102.06|99.86|101.02|98.82|0
1693935000000|2023-09-05 17:30:00|102.06|99.86|101.95|99.75|102.37|100.17|101.33|99.13|0
1693935300000|2023-09-05 17:35:00|101.85|99.65|101.23|99.03|101.95|99.75|100.92|98.72|0
1693935600000|2023-09-05 17:40:00|101.12|98.92|100.91|98.71|101.43|99.23|100.5|98.3|0
1693935900000|2023-09-05 17:45:00|100.81|98.61|100.81|98.61|101.32|99.12|100.5|98.3|0
1693936200000|2023-09-05 17:50:00|100.91|98.71|100.29|98.09|100.91|98.71|100.19|97.99|0
1693936500000|2023-09-05 17:55:00|100.19|97.99|100.29|98.09|101.01|98.81|100.08|97.88|0
1693936800000|2023-09-05 18:00:00|100.19|97.99|100.39|98.19|100.7|98.5|99.98|97.78|0
1693937100000|2023-09-05 18:05:00|100.49|98.29|101.11|98.91|101.63|99.43|100.49|98.29|0
1693937400000|2023-09-05 18:10:00|101.21|99.01|100.69|98.49|101.52|99.32|100.59|98.39|0
1693937700000|2023-09-05 18:15:00|100.59|98.39|99.36|97.16|101|98.8|99.36|97.16|0
1693938000000|2023-09-05 18:20:00|99.25|97.05|99.46|97.26|99.97|97.77|99.15|96.95|0
1693938300000|2023-09-05 18:25:00|99.35|97.15|98.84|96.64|99.66|97.46|98.54|96.34|0
1693938600000|2023-09-05 18:30:00|98.64|96.44|98.94|96.74|99.35|97.15|98.44|96.24|0
1693938900000|2023-09-05 18:35:00|99.04|96.84|99.45|97.25|99.86|97.66|99.04|96.84|0
1693939200000|2023-09-05 18:40:00|99.55|97.35|99.35|97.15|99.66|97.46|99.04|96.84|0
1693939500000|2023-09-05 18:45:00|99.45|97.25|98.73|96.53|99.65|97.45|98.53|96.33|0
1693939800000|2023-09-05 18:50:00|98.63|96.43|98.53|96.33|98.94|96.74|98.02|95.82|0
1693940100000|2023-09-05 18:55:00|98.63|96.43|97.71|95.51|98.83|96.63|97.71|95.51|0
1693940400000|2023-09-05 19:00:00|97.92|95.72|98.93|96.73|99.54|97.34|97.82|95.62|0
1693940700000|2023-09-05 19:05:00|99.03|96.83|99.64|97.44|99.64|97.44|98.93|96.73|0
1693941000000|2023-09-05 19:10:00|99.74|97.54|101.08|98.88|101.5|99.3|99.64|97.44|0
1693941300000|2023-09-05 19:15:00|101.18|98.98|101.18|98.98|101.39|99.19|100.56|98.36|0
1693941600000|2023-09-05 19:20:00|101.08|98.88|100.77|98.57|101.08|98.88|100.36|98.16|0
1693941900000|2023-09-05 19:25:00|100.87|98.67|100.97|98.77|101.8|99.6|100.66|98.46|0
1693942200000|2023-09-05 19:30:00|101.07|98.87|100.87|98.67|101.18|98.98|100.45|98.25|0
1693942500000|2023-09-05 19:35:00|100.97|98.77|99.32|97.12|100.97|98.77|99.32|97.12|0
1693942800000|2023-09-05 19:40:00|99.42|97.22|99.01|96.81|99.53|97.33|98.71|96.51|0
1693943100000|2023-09-05 19:45:00|98.91|96.71|101.07|98.87|101.27|99.07|98.71|96.51|0
1693943400000|2023-09-05 19:50:00|101.27|99.07|101.79|99.59|102.52|100.32|101.27|99.07|0
1693943700000|2023-09-05 19:55:00|102.21|100.01|103.46|101.26|103.78|101.58|102.21|100.01|0
1693944000000|2023-09-05 20:00:00|103.36|101.16|103.88|101.68|103.99|101.79|102.62|100.42|0
1693944300000|2023-09-05 20:05:00|103.77|101.57|104.19|101.99|104.41|102.21|103.46|101.26|0
1693944600000|2023-09-05 20:10:00|104.3|102.1|103.67|101.47|104.41|102.21|103.45|101.25|0
1693944900000|2023-09-05 20:15:00|103.98|101.58|104.08|101.68|104.29|101.89|103.87|101.47|0
1693945200000|2023-09-05 20:20:00|104.18|101.78|103.97|101.57|104.18|101.78|103.97|101.57|0
1693945500000|2023-09-05 20:25:00|104.08|101.68|104.07|101.67|104.18|101.78|103.97|101.57|0
1693945800000|2023-09-05 20:30:00|104.18|101.78|104.07|101.67|104.18|101.78|104.07|101.67|0
1693946100000|2023-09-05 20:35:00|104.18|101.78|104.39|101.99|104.39|101.99|104.07|101.67|0
1693946400000|2023-09-05 20:40:00|104.49|102.09|104.49|102.09|104.49|102.09|104.39|101.99|0
1693946700000|2023-09-05 20:45:00|104.81|102.41|104.28|101.88|104.81|102.41|104.28|101.88|0
1693947000000|2023-09-05 20:50:00|104.38|101.98|104.49|102.09|104.49|102.09|104.28|101.88|0
1693947300000|2023-09-05 20:55:00|104.54|102.14|104.33|101.93|104.59|102.19|104.22|101.82|0
1693947600000|2023-09-05 21:00:00|104.28|101.88|104.26|101.86|104.31|101.91|104.26|101.86|0
1693947900000|2023-09-05 21:05:00|104.15|101.75|104.21|101.81|104.22|101.82|104.15|101.75|0
1693948200000|2023-09-05 21:10:00|104.28|101.88|104.21|101.81|104.28|101.88|104.21|101.81|0
1693948500000|2023-09-05 21:15:00|104.19|101.79|104.18|101.78|104.32|101.92|104.16|101.76|0
1693948800000|2023-09-05 21:20:00|104.27|101.87|104.16|101.76|104.27|101.87|104.14|101.74|0
1693949100000|2023-09-05 21:25:00|104.27|101.87|104.14|101.74|104.27|101.87|104.05|101.65|0
1693949400000|2023-09-05 21:30:00|104.19|101.79|104.11|101.71|104.19|101.79|104.11|101.71|0
1693949700000|2023-09-05 21:35:00|104.09|101.69|104.31|101.91|104.31|101.91|104.07|101.67|0
1693950000000|2023-09-05 21:40:00|104.32|101.92|104.31|101.91|104.32|101.92|104.31|101.91|0
1693950300000|2023-09-05 21:45:00|104.29|101.89|104.29|101.89|104.31|101.91|104.17|101.77|0
1693950600000|2023-09-05 21:50:00|104.31|101.91|104.47|102.07|104.47|102.07|104.31|101.91|0
1693950900000|2023-09-05 21:55:00|104.46|102.06|104.43|102.03|104.46|102.06|104.32|101.92|0
1693951200000|2023-09-05 22:00:00|104.62|102.22|104.46|102.06|104.88|102.48|104.35|101.95|0
1693951500000|2023-09-05 22:05:00|104.41|102.01|104.14|101.74|104.41|102.01|103.93|101.53|0
1693951800000|2023-09-05 22:10:00|103.98|101.58|104.03|101.63|104.14|101.74|103.93|101.53|0
1693952100000|2023-09-05 22:15:00|103.92|101.52|103.71|101.31|103.92|101.52|103.71|101.31|0
1693952400000|2023-09-05 22:20:00|103.82|101.42|103.71|101.31|103.82|101.42|103.6|101.2|0
1693952700000|2023-09-05 22:25:00|103.81|101.41|103.92|101.52|104.02|101.62|103.71|101.31|0
1693953000000|2023-09-05 22:30:00|103.81|101.41|103.92|101.52|103.92|101.52|103.71|101.31|0
1693953300000|2023-09-05 22:35:00|103.81|101.41|103.7|101.3|103.81|101.41|103.7|101.3|0
1693953600000|2023-09-05 22:40:00|103.6|101.2|103.7|101.3|103.7|101.3|103.6|101.2|0
1693953900000|2023-09-05 22:45:00|103.8|101.4|103.8|101.4|103.91|101.51|103.8|101.4|0
1693954200000|2023-09-05 22:50:00|103.7|101.3|103.59|101.19|103.7|101.3|103.59|101.19|0
1693954500000|2023-09-05 22:55:00|103.7|101.3|103.64|101.24|103.7|101.3|103.59|101.19|0
1693954800000|2023-09-05 23:00:00|103.69|101.29|103.69|101.29|103.69|101.29|103.59|101.19|0
1693955100000|2023-09-05 23:05:00|103.59|101.19|104.01|101.61|104.01|101.61|103.59|101.19|0
1693955400000|2023-09-05 23:10:00|103.9|101.5|103.9|101.5|103.9|101.5|103.69|101.29|0
1693955700000|2023-09-05 23:15:00|104|101.6|104|101.6|104.11|101.71|103.9|101.5|0
1693956000000|2023-09-05 23:20:00|104.16|101.76|104.21|101.81|104.32|101.92|104.11|101.71|0
1693956300000|2023-09-05 23:25:00|104.1|101.7|104.1|101.7|104.1|101.7|104.1|101.7|0
1693956600000|2023-09-05 23:30:00|104.16|101.76|104.1|101.7|104.21|101.81|104|101.6|0
1693956900000|2023-09-05 23:35:00|104|101.6|103.68|101.28|104.1|101.7|103.68|101.28|0
1693957200000|2023-09-05 23:40:00|103.78|101.38|103.78|101.38|103.89|101.49|103.68|101.28|0
1693957500000|2023-09-05 23:45:00|103.83|101.43|103.88|101.48|104.1|101.7|103.83|101.43|0
1693957800000|2023-09-05 23:50:00|103.78|101.38|103.67|101.27|103.88|101.48|103.67|101.27|0
1693958100000|2023-09-05 23:55:00|103.56|101.16|103.88|101.48|103.88|101.48|103.56|101.16|0
1693958400000|2023-09-06 00:00:00|103.98|101.58|104.09|101.69|104.3|101.9|103.88|101.48|0
1693958700000|2023-09-06 00:05:00|104.04|101.64|103.66|101.26|104.04|101.64|103.45|101.05|0
1693959000000|2023-09-06 00:10:00|103.77|101.37|103.77|101.37|103.98|101.58|103.56|101.16|0
1693959300000|2023-09-06 00:15:00|103.87|101.47|103.03|100.63|103.87|101.47|102.98|100.58|0
1693959600000|2023-09-06 00:20:00|103.13|100.73|103.13|100.73|103.24|100.84|102.92|100.52|0
1693959900000|2023-09-06 00:25:00|103.03|100.63|103.18|100.78|103.45|101.05|103.03|100.63|0
1693960200000|2023-09-06 00:30:00|103.08|100.88|103.18|100.98|103.39|101.19|103.08|100.88|0
1693960500000|2023-09-06 00:35:00|103.08|100.88|103.29|101.09|103.5|101.3|103.08|100.88|0
1693960800000|2023-09-06 00:40:00|103.34|101.14|103.39|101.19|103.39|101.19|103.18|100.98|0
1693961100000|2023-09-06 00:45:00|103.28|101.08|103.28|101.08|103.28|101.08|103.18|100.98|0
1693961400000|2023-09-06 00:50:00|103.39|101.19|103.39|101.19|103.49|101.29|103.28|101.08|0
1693961700000|2023-09-06 00:55:00|103.28|101.08|103.23|101.03|103.39|101.19|103.23|101.03|0
1693962000000|2023-09-06 01:00:00|103.17|100.97|103.38|101.18|103.38|101.18|103.07|100.87|0
1693962300000|2023-09-06 01:05:00|103.33|101.13|103.17|100.97|103.38|101.18|103.06|100.86|0
1693962600000|2023-09-06 01:10:00|103.27|101.07|103.27|101.07|103.38|101.18|103.27|101.07|0
1693962900000|2023-09-06 01:15:00|103.33|101.13|103.9|101.7|104.11|101.91|103.33|101.13|0
1693963200000|2023-09-06 01:20:00|103.96|101.76|104.32|102.12|104.32|102.12|103.8|101.6|0
1693963500000|2023-09-06 01:25:00|104.22|102.02|104.32|102.12|104.53|102.33|104.11|101.91|0
1693963800000|2023-09-06 01:30:00|104.22|102.02|104.21|102.01|104.53|102.33|104|101.8|0
1693964100000|2023-09-06 01:35:00|104.32|102.12|104.11|101.91|104.32|102.12|103.89|101.69|0
1693964400000|2023-09-06 01:40:00|104.21|102.01|104.74|102.54|104.74|102.54|104.1|101.9|0
1693964700000|2023-09-06 01:45:00|104.85|102.65|104.74|102.54|105.16|102.96|104.74|102.54|0
1693965000000|2023-09-06 01:50:00|104.63|102.43|105.05|102.85|105.16|102.96|104.63|102.43|0
1693965300000|2023-09-06 01:55:00|105.16|102.96|105.48|103.28|105.59|103.39|105.05|102.85|0
1693965600000|2023-09-06 02:00:00|105.37|103.17|104.94|102.74|105.37|103.17|104.84|102.64|0
1693965900000|2023-09-06 02:05:00|105.05|102.85|104.62|102.42|105.05|102.85|104.52|102.32|0
1693966200000|2023-09-06 02:10:00|104.52|102.32|103.98|101.78|104.62|102.42|103.98|101.78|0
1693966500000|2023-09-06 02:15:00|104.09|101.89|103.77|101.57|104.2|102|103.77|101.57|0
1693966800000|2023-09-06 02:20:00|103.88|101.68|103.56|101.36|103.88|101.68|103.56|101.36|0
1693967100000|2023-09-06 02:25:00|103.66|101.46|103.34|101.14|103.66|101.46|103.34|101.14|0
1693967400000|2023-09-06 02:30:00|103.45|101.25|103.45|101.25|103.55|101.35|103.24|101.04|0
1693967700000|2023-09-06 02:35:00|103.5|101.3|103.66|101.46|103.66|101.46|103.45|101.25|0
1693968000000|2023-09-06 02:40:00|103.61|101.41|103.55|101.35|103.76|101.56|103.44|101.24|0
1693968300000|2023-09-06 02:45:00|103.44|101.24|103.97|101.77|103.97|101.77|103.44|101.24|0
1693968600000|2023-09-06 02:50:00|104.07|101.87|104.39|102.19|104.5|102.3|104.07|101.87|0
1693968900000|2023-09-06 02:55:00|104.28|102.08|104.28|102.08|104.39|102.19|104.28|102.08|0
1693969200000|2023-09-06 03:00:00|104.39|102.19|104.7|102.5|104.71|102.51|104.39|102.19|0
1693969500000|2023-09-06 03:05:00|104.92|102.72|105.34|103.14|105.45|103.25|104.81|102.61|0
1693969800000|2023-09-06 03:10:00|105.24|103.04|105.02|102.82|105.24|103.04|104.91|102.71|0
1693970100000|2023-09-06 03:15:00|105.13|102.93|105.23|103.03|105.34|103.14|104.91|102.71|0
1693970400000|2023-09-06 03:20:00|105.12|102.92|105.02|102.82|105.12|102.92|104.91|102.71|0
1693970700000|2023-09-06 03:25:00|105.12|102.92|104.91|102.71|105.12|102.92|104.86|102.66|0
1693971000000|2023-09-06 03:30:00|105.01|102.81|105.22|103.02|105.22|103.02|105.01|102.81|0
1693971300000|2023-09-06 03:35:00|105.33|103.13|105.22|103.02|105.54|103.34|105.22|103.02|0
1693971600000|2023-09-06 03:40:00|105.12|102.92|105.33|103.13|105.33|103.13|105.12|102.92|0
1693971900000|2023-09-06 03:45:00|105.22|103.02|105.22|103.02|105.43|103.23|105.11|102.91|0
1693972200000|2023-09-06 03:50:00|105.11|102.91|104.9|102.7|105.22|103.02|104.9|102.7|0
1693972500000|2023-09-06 03:55:00|104.79|102.59|105.21|103.01|105.21|103.01|104.79|102.59|0
1693972800000|2023-09-06 04:00:00|105.32|103.12|105.21|103.01|105.32|103.12|105.21|103.01|0
1693973100000|2023-09-06 04:05:00|105.1|102.9|104.89|102.69|105.1|102.9|104.89|102.69|0
1693973400000|2023-09-06 04:10:00|104.78|102.58|104.89|102.69|104.89|102.69|104.78|102.58|0
1693973700000|2023-09-06 04:15:00|104.99|102.79|104.99|102.79|105.1|102.9|104.89|102.69|0
1693974000000|2023-09-06 04:20:00|104.88|102.68|104.78|102.58|104.99|102.79|104.78|102.58|0
1693974300000|2023-09-06 04:25:00|104.67|102.47|104.77|102.57|104.88|102.68|104.67|102.47|0
1693974600000|2023-09-06 04:30:00|104.67|102.47|104.24|102.04|104.77|102.57|103.92|101.72|0
1693974900000|2023-09-06 04:35:00|104.35|102.15|104.56|102.36|104.56|102.36|104.24|102.04|0
1693975200000|2023-09-06 04:40:00|104.45|102.25|104.56|102.36|104.56|102.36|104.45|102.25|0
1693975500000|2023-09-06 04:45:00|104.66|102.46|104.55|102.35|104.77|102.57|104.5|102.3|0
1693975800000|2023-09-06 04:50:00|104.66|102.46|104.87|102.67|104.87|102.67|104.55|102.35|0
1693976100000|2023-09-06 04:55:00|104.98|102.78|104.76|102.56|104.98|102.78|104.66|102.46|0
1693976400000|2023-09-06 05:00:00|104.66|102.46|104.87|102.67|104.87|102.67|104.65|102.45|0
1693976700000|2023-09-06 05:05:00|104.76|102.56|105.4|103.2|105.93|103.73|104.76|102.56|0
1693977000000|2023-09-06 05:10:00|105.5|103.3|104.65|102.45|105.5|103.3|104.65|102.45|0
1693977300000|2023-09-06 05:15:00|104.76|102.56|104.86|102.66|105.07|102.87|104.65|102.45|0
1693977600000|2023-09-06 05:20:00|104.75|102.55|104.75|102.55|104.97|102.77|104.75|102.55|0
1693977900000|2023-09-06 05:25:00|104.86|102.66|104.75|102.55|104.96|102.76|104.64|102.44|0
1693978200000|2023-09-06 05:30:00|104.8|102.6|104.43|102.23|104.96|102.76|104.32|102.12|0
1693978500000|2023-09-06 05:35:00|104.32|102.12|104|101.8|104.43|102.23|104|101.8|0
1693978800000|2023-09-06 05:40:00|104.16|101.96|104.64|102.44|104.74|102.54|104.16|101.96|0
1693979100000|2023-09-06 05:45:00|104.53|102.33|104.53|102.33|104.74|102.54|104.42|102.22|0
1693979400000|2023-09-06 05:50:00|104.63|102.43|104.53|102.33|104.74|102.54|104.42|102.22|0
1693979700000|2023-09-06 05:55:00|104.42|102.22|103.89|101.69|104.63|102.43|103.89|101.69|0
1693980000000|2023-09-06 06:00:00|103.99|101.79|104.41|102.21|104.52|102.32|103.78|101.58|0
1693980300000|2023-09-06 06:05:00|104.52|102.32|104.31|102.11|104.84|102.64|104.31|102.11|0
1693980600000|2023-09-06 06:10:00|104.41|102.21|104.73|102.53|104.94|102.74|104.31|102.11|0
1693980900000|2023-09-06 06:15:00|104.62|102.42|105.05|102.85|105.05|102.85|104.62|102.42|0
1693981200000|2023-09-06 06:20:00|105.1|102.9|105.26|103.06|105.26|103.06|104.83|102.63|0
1693981500000|2023-09-06 06:25:00|102.71|100.51|103.88|101.68|104.31|102.11|102.61|100.41|0
1693981800000|2023-09-06 06:30:00|103.78|101.58|103.67|101.47|103.99|101.79|103.56|101.36|0
1693982100000|2023-09-06 06:35:00|103.77|101.57|104.09|101.89|104.31|102.11|103.77|101.57|0
1693982400000|2023-09-06 06:40:00|103.99|101.79|104.41|102.21|104.52|102.32|103.99|101.79|0
1693982700000|2023-09-06 06:45:00|104.52|102.32|104.41|102.21|104.62|102.42|104.09|101.89|0
1693983000000|2023-09-06 06:50:00|104.46|102.26|104.19|101.99|104.51|102.31|104.19|101.99|0
1693983300000|2023-09-06 06:55:00|104.14|101.94|104.83|102.63|105.15|102.95|104.08|101.88|0
1693983600000|2023-09-06 07:00:00|104.72|102.52|105.58|103.38|105.8|103.6|104.72|102.52|0
1693983900000|2023-09-06 07:05:00|105.47|103.27|105.85|103.65|105.9|103.7|105.15|102.95|0
1693984200000|2023-09-06 07:10:00|105.8|103.6|106.12|103.92|106.23|104.03|105.58|103.38|0
1693984500000|2023-09-06 07:15:00|106.33|104.13|107.86|105.66|108.73|106.53|106.33|104.13|0
1693984800000|2023-09-06 07:20:00|107.64|105.44|107.2|105|107.97|105.77|106.87|104.67|0
1693985100000|2023-09-06 07:25:00|107.09|104.89|106.65|104.45|107.42|105.22|106.33|104.13|0
1693985400000|2023-09-06 07:30:00|106.44|104.24|106.65|104.45|106.98|104.78|106.11|103.91|0
1693985700000|2023-09-06 07:35:00|106.76|104.56|106.05|103.85|106.98|104.78|105.35|103.15|0
1693986000000|2023-09-06 07:40:00|106.11|103.91|105.56|103.36|106.43|104.23|105.56|103.36|0
1693986300000|2023-09-06 07:45:00|105.67|103.47|105.99|103.79|106.32|104.12|105.46|103.26|0
1693986600000|2023-09-06 07:50:00|106.05|103.85|106.64|104.44|106.86|104.66|105.99|103.79|0
1693986900000|2023-09-06 07:55:00|106.75|104.55|107.29|105.09|107.51|105.31|106.75|104.55|0
1693987200000|2023-09-06 08:00:00|107.4|105.2|106.31|104.11|107.51|105.31|106.26|104.06|0
1693987500000|2023-09-06 08:05:00|106.2|104|105.02|102.82|106.42|104.22|105.02|102.82|0
1693987800000|2023-09-06 08:10:00|105.12|102.92|105.44|103.24|105.55|103.35|104.91|102.71|0
1693988100000|2023-09-06 08:15:00|105.55|103.35|106.74|104.54|106.85|104.65|105.44|103.24|0
1693988400000|2023-09-06 08:20:00|106.63|104.43|106.63|104.43|107.17|104.97|106.3|104.1|0
1693988700000|2023-09-06 08:25:00|106.52|104.32|107.06|104.86|107.06|104.86|106.41|104.21|0
1693989000000|2023-09-06 08:30:00|107.17|104.97|106.41|104.21|107.17|104.97|106.41|104.21|0
1693989300000|2023-09-06 08:35:00|106.36|104.16|106.95|104.75|107.06|104.86|106.08|103.88|0
1693989600000|2023-09-06 08:40:00|107.11|104.91|107.01|104.81|107.22|105.02|106.73|104.53|0
1693989900000|2023-09-06 08:45:00|106.9|104.7|107|104.8|107.12|104.92|106.79|104.59|0
1693990200000|2023-09-06 08:50:00|107.11|104.91|106.46|104.26|107.11|104.91|105.6|103.4|0
1693990500000|2023-09-06 08:55:00|106.35|104.15|105.81|103.61|106.46|104.26|105.7|103.5|0
1693990800000|2023-09-06 09:00:00|105.92|103.72|105.38|103.18|106.02|103.82|105.05|102.85|0
1693991100000|2023-09-06 09:05:00|105.48|103.28|105.91|103.71|106.02|103.82|105.27|103.07|0
1693991400000|2023-09-06 09:10:00|106.02|103.82|107.1|104.9|107.21|105.01|106.02|103.82|0
1693991700000|2023-09-06 09:15:00|107.21|105.01|106.07|103.87|107.21|105.01|106.02|103.82|0
1693992000000|2023-09-06 09:20:00|106.02|103.82|105.37|103.17|106.12|103.92|105.26|103.06|0
1693992300000|2023-09-06 09:25:00|105.26|103.06|106.55|104.35|106.55|104.35|105.26|103.06|0
1693992600000|2023-09-06 09:30:00|106.44|104.24|106.23|104.03|106.44|104.24|105.69|103.49|0
1693992900000|2023-09-06 09:35:00|106.12|103.92|106.33|104.13|106.33|104.13|106.01|103.81|0
1693993200000|2023-09-06 09:40:00|106.12|103.92|106.44|104.24|106.87|104.67|106.12|103.92|0
1693993500000|2023-09-06 09:45:00|106.33|104.13|106|103.8|106.55|104.35|105.9|103.7|0
1693993800000|2023-09-06 09:50:00|106.06|103.86|106.17|103.97|106.54|104.34|106|103.8|0
1693994100000|2023-09-06 09:55:00|105.95|103.75|105.68|103.48|105.95|103.75|105.3|103.1|0
1693994400000|2023-09-06 10:00:00|105.57|103.37|105.57|103.37|105.89|103.69|105.46|103.26|0
1693994700000|2023-09-06 10:05:00|105.67|103.47|105.78|103.58|106|103.8|105.56|103.36|0
1693995000000|2023-09-06 10:10:00|105.67|103.47|104.7|102.5|105.73|103.53|104.7|102.5|0
1693995300000|2023-09-06 10:15:00|104.81|102.61|105.13|102.93|105.45|103.25|104.7|102.5|0
1693995600000|2023-09-06 10:20:00|105.24|103.04|105.56|103.36|105.66|103.46|105.02|102.82|0
1693995900000|2023-09-06 10:25:00|105.66|103.46|105.55|103.35|105.88|103.68|105.55|103.35|0
1693996200000|2023-09-06 10:30:00|105.45|103.25|105.23|103.03|105.55|103.35|105.02|102.82|0
1693996500000|2023-09-06 10:35:00|105.34|103.14|105.55|103.35|105.82|103.62|105.01|102.81|0
1693996800000|2023-09-06 10:40:00|105.66|103.46|105.55|103.35|105.98|103.78|105.33|103.13|0
1693997100000|2023-09-06 10:45:00|105.66|103.46|105.87|103.67|105.87|103.67|105.33|103.13|0
1693997400000|2023-09-06 10:50:00|105.76|103.56|105.98|103.78|105.98|103.78|105.33|103.13|0
1693997700000|2023-09-06 10:55:00|105.87|103.67|105.87|103.67|106.41|104.21|105.87|103.67|0
1693998000000|2023-09-06 11:00:00|105.97|103.77|106.51|104.31|106.73|104.53|105.65|103.45|0
1693998300000|2023-09-06 11:05:00|106.62|104.42|106.51|104.31|106.94|104.74|106.29|104.09|0
1693998600000|2023-09-06 11:10:00|106.62|104.42|105.54|103.34|106.62|104.42|105.43|103.23|0
1693998900000|2023-09-06 11:15:00|105.43|103.23|105.21|103.01|105.75|103.55|105.21|103.01|0
1693999200000|2023-09-06 11:20:00|105.1|102.9|105.1|102.9|105.32|103.12|104.99|102.79|0
1693999500000|2023-09-06 11:25:00|105.21|103.01|105.1|102.9|105.75|103.55|105.1|102.9|0
1693999800000|2023-09-06 11:30:00|105.21|103.01|105.53|103.33|105.74|103.54|105.1|102.9|0
1694000100000|2023-09-06 11:35:00|105.63|103.43|105.2|103|105.74|103.54|104.88|102.68|0
1694000400000|2023-09-06 11:40:00|105.31|103.11|106.23|104.03|106.5|104.3|105.31|103.11|0
1694000700000|2023-09-06 11:45:00|106.17|103.97|106.06|103.86|106.6|104.4|105.95|103.75|0
1694001000000|2023-09-06 11:50:00|106.17|103.97|106.27|104.07|106.76|104.56|106.17|103.97|0
1694001300000|2023-09-06 11:55:00|106.38|104.18|105.84|103.64|106.49|104.29|105.73|103.53|0
1694001600000|2023-09-06 12:00:00|105.95|103.75|106.49|104.29|106.92|104.72|105.84|103.64|0
1694001900000|2023-09-06 12:05:00|106.38|104.18|105.84|103.64|106.7|104.5|105.84|103.64|0
1694002200000|2023-09-06 12:10:00|105.94|103.74|106.59|104.39|106.81|104.61|105.84|103.64|0
1694002500000|2023-09-06 12:15:00|106.48|104.28|106.48|104.28|106.7|104.5|105.94|103.74|0
1694002800000|2023-09-06 12:20:00|106.59|104.39|106.48|104.28|106.8|104.6|106.05|103.85|0
1694003100000|2023-09-06 12:25:00|106.37|104.17|106.37|104.17|106.91|104.71|106.26|104.06|0
1694003400000|2023-09-06 12:30:00|106.48|104.28|107.23|105.03|107.23|105.03|106.26|104.06|0
1694003700000|2023-09-06 12:35:00|107.34|105.14|107.56|105.36|108.11|105.91|107.34|105.14|0
1694004000000|2023-09-06 12:40:00|107.67|105.47|107.12|104.92|107.78|105.58|107.01|104.81|0
1694004300000|2023-09-06 12:45:00|107.23|105.03|106.79|104.59|107.45|105.25|106.68|104.48|0
1694004600000|2023-09-06 12:50:00|106.9|104.7|106.14|103.94|106.9|104.7|105.82|103.62|0
1694004900000|2023-09-06 12:55:00|106.03|103.83|105.71|103.51|106.03|103.83|105.38|103.18|0
1694005200000|2023-09-06 13:00:00|105.6|103.4|105.6|103.4|106.14|103.94|105.6|103.4|0
1694005500000|2023-09-06 13:05:00|105.7|103.5|106.03|103.83|106.35|104.15|105.6|103.4|0
1694005800000|2023-09-06 13:10:00|106.13|103.93|105.97|103.77|106.57|104.37|105.76|103.56|0
1694006100000|2023-09-06 13:15:00|106.02|103.82|105.81|103.61|106.46|104.26|105.7|103.5|0
1694006400000|2023-09-06 13:20:00|105.91|103.71|105.48|103.28|106.02|103.82|105.48|103.28|0
1694006700000|2023-09-06 13:25:00|105.59|103.39|105.91|103.71|106.13|103.93|105.37|103.17|0
1694007000000|2023-09-06 13:30:00|105.59|103.39|107.71|105.51|108.48|106.28|105.37|103.17|0
1694007300000|2023-09-06 13:35:00|108.15|105.95|108.81|106.61|109.03|106.83|107.93|105.73|0
1694007600000|2023-09-06 13:40:00|108.92|106.72|106.04|103.84|109.37|107.17|105.5|103.3|0
1694007900000|2023-09-06 13:45:00|105.83|103.63|107.46|105.26|107.79|105.59|104.53|102.33|0
1694008200000|2023-09-06 13:50:00|107.57|105.37|106.47|104.27|107.57|105.37|105.28|103.08|0
1694008500000|2023-09-06 13:55:00|106.37|104.17|106.86|104.66|107.13|104.93|106.15|103.95|0
1694008800000|2023-09-06 14:00:00|107.95|105.75|111.32|109.12|111.78|109.58|107.95|105.75|0
1694009100000|2023-09-06 14:05:00|111.43|109.23|110.76|108.56|112.34|110.14|109.86|107.66|0
1694009400000|2023-09-06 14:10:00|110.53|108.33|111.32|109.12|111.88|109.68|110.08|107.88|0
1694009700000|2023-09-06 14:15:00|111.54|109.34|109.18|106.98|111.54|109.34|109.07|106.87|0
1694010000000|2023-09-06 14:20:00|109.07|106.87|112.9|110.7|113.02|110.82|108.96|106.76|0
1694010300000|2023-09-06 14:25:00|113.13|110.93|114.39|112.19|114.51|112.31|111.99|109.79|0
1694010600000|2023-09-06 14:30:00|114.51|112.31|113.01|110.81|114.74|112.54|112.67|110.47|0
1694010900000|2023-09-06 14:35:00|112.67|110.47|113.35|111.15|113.93|111.73|112.22|110.02|0
1694011200000|2023-09-06 14:40:00|113.12|110.92|113.92|111.72|113.93|111.73|112.55|110.35|0
1694011500000|2023-09-06 14:45:00|114.04|111.84|114.73|112.53|114.96|112.76|113.47|111.27|0
1694011800000|2023-09-06 14:50:00|114.84|112.64|114.27|112.07|116.47|114.27|114.15|111.95|0
1694012100000|2023-09-06 14:55:00|114.38|112.18|116.12|113.92|116.12|113.92|114.15|111.95|0
1694012400000|2023-09-06 15:00:00|116.23|114.03|116|113.8|116.81|114.61|115.76|113.56|0
1694012700000|2023-09-06 15:05:00|116.11|113.91|117.4|115.2|117.4|115.2|115.42|113.22|0
1694013000000|2023-09-06 15:10:00|117.16|114.96|117.98|115.78|118.57|116.37|116.93|114.73|0
1694013300000|2023-09-06 15:15:00|117.75|115.55|116.11|113.91|118.1|115.9|115.87|113.67|0
1694013600000|2023-09-06 15:20:00|115.99|113.79|116.22|114.02|117.16|114.96|115.87|113.67|0
1694013900000|2023-09-06 15:25:00|116.1|113.9|115.64|113.44|116.69|114.49|114.94|112.74|0
1694014200000|2023-09-06 15:30:00|115.75|113.55|116.1|113.9|116.68|114.48|115.41|113.21|0
1694014500000|2023-09-06 15:35:00|115.98|113.78|115.75|113.55|116.57|114.37|114.94|112.74|0
1694014800000|2023-09-06 15:40:00|115.87|113.67|114.94|112.74|116.1|113.9|114.94|112.74|0
1694015100000|2023-09-06 15:45:00|115.05|112.85|116.44|114.24|116.56|114.36|114.82|112.62|0
1694015400000|2023-09-06 15:50:00|116.56|114.36|116.44|114.24|116.56|114.36|115.4|113.2|0
1694015700000|2023-09-06 15:55:00|116.56|114.36|116.79|114.59|117.38|115.18|115.39|113.19|0
1694016000000|2023-09-06 16:00:00|116.91|114.71|116.67|114.47|117.37|115.17|116.44|114.24|0
1694016300000|2023-09-06 16:05:00|116.55|114.35|119.13|116.93|119.13|116.93|114.49|112.29|0
1694016600000|2023-09-06 16:10:00|119.01|116.81|118.3|116.1|119.12|116.92|117.95|115.75|0
1694016900000|2023-09-06 16:15:00|118.18|115.98|119.12|116.92|119.24|117.04|117.71|115.51|0
1694017200000|2023-09-06 16:20:00|119|116.8|118.53|116.33|119.47|117.27|118.3|116.1|0
1694017500000|2023-09-06 16:25:00|118.41|116.21|120.89|118.69|121.13|118.93|118.3|116.1|0
1694017800000|2023-09-06 16:30:00|121.01|118.81|120.98|118.78|121.81|119.61|119.58|117.38|0
1694018100000|2023-09-06 16:35:00|121.1|118.9|121.57|119.37|122.17|119.97|121.1|118.9|0
1694018400000|2023-09-06 16:40:00|121.69|119.49|123.85|121.65|124.09|121.89|121.45|119.25|0
1694018700000|2023-09-06 16:45:00|123.97|121.77|124.09|121.89|124.57|122.37|123.24|121.04|0
1694019000000|2023-09-06 16:50:00|124.21|122.01|124.69|122.49|124.93|122.73|123.48|121.28|0
1694019300000|2023-09-06 16:55:00|125.05|122.85|124.57|122.37|125.78|123.58|124.57|122.37|0
1694019600000|2023-09-06 17:00:00|124.69|122.49|126.71|124.51|127.93|125.73|124.69|122.49|0
1694019900000|2023-09-06 17:05:00|126.83|124.63|125.37|123.17|127.32|125.12|125.01|122.81|0
1694020200000|2023-09-06 17:10:00|125.25|123.05|123.45|121.25|125.25|123.05|123.45|121.25|0
1694020500000|2023-09-06 17:15:00|123.57|121.37|121.93|119.73|124.08|121.88|121.93|119.73|0
1694020800000|2023-09-06 17:20:00|121.69|119.49|122.63|120.43|122.99|120.79|121.69|119.49|0
1694021100000|2023-09-06 17:25:00|122.75|120.55|123.11|120.91|123.47|121.27|122.04|119.84|0
1694021400000|2023-09-06 17:30:00|123.23|121.03|122.63|120.43|123.35|121.15|122.39|120.19|0
1694021700000|2023-09-06 17:35:00|122.87|120.67|121.68|119.48|122.99|120.79|121.56|119.36|0
1694022000000|2023-09-06 17:40:00|121.8|119.6|121.8|119.6|123.1|120.9|121.44|119.24|0
1694022300000|2023-09-06 17:45:00|121.68|119.48|120.38|118.18|122.15|119.95|120.38|118.18|0
1694022600000|2023-09-06 17:50:00|120.5|118.3|121.2|119|121.91|119.71|120.26|118.06|0
1694022900000|2023-09-06 17:55:00|121.32|119.12|121.08|118.88|121.67|119.47|119.91|117.71|0
1694023200000|2023-09-06 18:00:00|121.32|119.12|121.08|118.88|121.67|119.47|119.79|117.59|0
1694023500000|2023-09-06 18:05:00|121.2|119|119.9|117.7|121.55|119.35|119.67|117.47|0
1694023800000|2023-09-06 18:10:00|120.02|117.82|120.02|117.82|120.96|118.76|119.79|117.59|0
1694024100000|2023-09-06 18:15:00|120.14|117.94|120.37|118.17|121.43|119.23|119.9|117.7|0
1694024400000|2023-09-06 18:20:00|120.25|118.05|120.72|118.52|120.95|118.75|120.25|118.05|0
1694024700000|2023-09-06 18:25:00|120.6|118.4|119.08|116.88|120.6|118.4|118.73|116.53|0
1694025000000|2023-09-06 18:30:00|118.96|116.76|118.26|116.06|119.08|116.88|117.22|115.02|0
1694025300000|2023-09-06 18:35:00|118.38|116.18|117.68|115.48|118.5|116.3|117.45|115.25|0
1694025600000|2023-09-06 18:40:00|117.57|115.37|117.33|115.13|118.26|116.06|117.33|115.13|0
1694025900000|2023-09-06 18:45:00|117.45|115.25|117.45|115.25|117.91|115.71|117.22|115.02|0
1694026200000|2023-09-06 18:50:00|117.33|115.13|117.1|114.9|117.56|115.36|116.99|114.79|0
1694026500000|2023-09-06 18:55:00|116.98|114.78|116.95|114.75|119.53|117.33|109.68|107.48|0
1694026800000|2023-09-06 19:00:00|116.84|114.64|118.81|116.61|118.93|116.73|116.6|114.4|0
1694027100000|2023-09-06 19:05:00|118.93|116.73|119.51|117.31|119.63|117.43|118.81|116.61|0
1694027400000|2023-09-06 19:10:00|119.39|117.19|117.52|115.32|119.75|117.55|117.41|115.21|0
1694027700000|2023-09-06 19:15:00|117.41|115.21|116.48|114.28|117.52|115.32|116.14|113.94|0
1694028000000|2023-09-06 19:20:00|116.36|114.16|116.13|113.93|116.94|114.74|115.9|113.7|0
1694028300000|2023-09-06 19:25:00|116.02|113.82|117.4|115.2|117.75|115.55|115.79|113.59|0
1694028600000|2023-09-06 19:30:00|117.52|115.32|116.47|114.27|117.63|115.43|116.36|114.16|0
1694028900000|2023-09-06 19:35:00|116.59|114.39|116.24|114.04|116.7|114.5|115.78|113.58|0
1694029200000|2023-09-06 19:40:00|116.13|113.93|116.24|114.04|116.7|114.5|115.78|113.58|0
1694029500000|2023-09-06 19:45:00|116.12|113.92|116.35|114.15|117.28|115.08|115.89|113.69|0
1694029800000|2023-09-06 19:50:00|116.12|113.92|116.93|114.73|117.86|115.66|115.78|113.58|0
1694030100000|2023-09-06 19:55:00|117.04|114.84|115.43|113.23|117.16|114.96|114.97|112.77|0
1694030400000|2023-09-06 20:00:00|115.66|113.46|116.46|114.26|116.46|114.26|115.66|113.46|0
1694030700000|2023-09-06 20:05:00|116.58|114.38|116.92|114.72|117.15|114.95|116.46|114.26|0
1694031000000|2023-09-06 20:10:00|116.8|114.6|116.34|114.14|116.92|114.72|116.34|114.14|0
1694031300000|2023-09-06 20:15:00|116.56|114.16|116.9|114.5|117.02|114.62|116.5|114.1|0
1694031600000|2023-09-06 20:20:00|116.78|114.38|116.78|114.38|116.78|114.38|116.67|114.27|0
1694031900000|2023-09-06 20:25:00|116.9|114.5|116.78|114.38|116.9|114.5|116.78|114.38|0
1694032200000|2023-09-06 20:30:00|116.55|114.15|116.55|114.15|116.66|114.26|116.43|114.03|0
1694032500000|2023-09-06 20:35:00|116.66|114.26|116.55|114.15|116.66|114.26|116.43|114.03|0
1694032800000|2023-09-06 20:40:00|116.54|114.14|116.31|113.91|116.54|114.14|116.31|113.91|0
1694033100000|2023-09-06 20:45:00|116.43|114.03|116.66|114.26|116.77|114.37|116.31|113.91|0
1694033400000|2023-09-06 20:50:00|116.6|114.2|116.65|114.25|116.66|114.26|116.54|114.14|0
1694033700000|2023-09-06 20:55:00|116.77|114.37|116.48|114.08|116.77|114.37|116.37|113.97|0
1694034000000|2023-09-06 21:00:00|116.45|114.05|116.48|114.08|116.91|114.51|116.4|114|0
1694034300000|2023-09-06 21:05:00|116.47|114.07|116.95|114.55|116.95|114.55|116.4|114|0
1694034600000|2023-09-06 21:10:00|116.77|114.37|116.82|114.42|116.94|114.54|116.72|114.32|0
1694034900000|2023-09-06 21:15:00|116.8|114.4|116.71|114.31|116.83|114.43|116.71|114.31|0
1694035200000|2023-09-06 21:20:00|116.8|114.4|116.74|114.34|116.8|114.4|116.74|114.34|0
1694035500000|2023-09-06 21:25:00|116.76|114.36|116.76|114.36|116.76|114.36|116.74|114.34|0
1694035800000|2023-09-06 21:30:00|116.73|114.33|116.72|114.32|116.73|114.33|116.72|114.32|0
1694036100000|2023-09-06 21:35:00|116.74|114.34|116.62|114.22|116.74|114.34|116.62|114.22|0
1694036400000|2023-09-06 21:40:00|116.65|114.25|116.7|114.3|116.7|114.3|116.65|114.25|0
1694036700000|2023-09-06 21:45:00|116.68|114.28|116.7|114.3|116.7|114.3|116.67|114.27|0
1694037000000|2023-09-06 21:50:00|116.65|114.25|116.65|114.25|116.65|114.25|116.65|114.25|0
1694037300000|2023-09-06 21:55:00|116.67|114.27|116.58|114.18|116.7|114.3|116.58|114.18|0
1694037600000|2023-09-06 22:00:00|116.51|114.11|116.28|113.88|116.51|114.11|115.93|113.53|0
1694037900000|2023-09-06 22:05:00|116.16|113.76|116.16|113.76|116.39|113.99|116.16|113.76|0
1694038200000|2023-09-06 22:10:00|116.27|113.87|116.5|114.1|116.5|114.1|116.27|113.87|0
1694038500000|2023-09-06 22:15:00|116.39|113.99|116.5|114.1|116.5|114.1|116.27|113.87|0
1694038800000|2023-09-06 22:20:00|116.39|113.99|116.62|114.22|116.73|114.33|116.39|113.99|0
1694039100000|2023-09-06 22:25:00|116.73|114.33|116.96|114.56|117.08|114.68|116.73|114.33|0
1694039400000|2023-09-06 22:30:00|116.84|114.44|117.07|114.67|117.19|114.79|116.84|114.44|0
1694039700000|2023-09-06 22:35:00|116.96|114.56|117.02|114.62|117.07|114.67|116.96|114.56|0
1694040000000|2023-09-06 22:40:00|116.96|114.56|116.72|114.32|117.07|114.67|116.72|114.32|0
1694040300000|2023-09-06 22:45:00|116.84|114.44|116.49|114.09|116.84|114.44|116.49|114.09|0
1694040600000|2023-09-06 22:50:00|116.55|114.15|116.72|114.32|116.83|114.43|116.55|114.15|0
1694040900000|2023-09-06 22:55:00|116.83|114.43|116.83|114.43|116.95|114.55|116.83|114.43|0
1694041200000|2023-09-06 23:00:00|116.72|114.32|116.37|113.97|116.83|114.43|116.37|113.97|0
1694041500000|2023-09-06 23:05:00|116.25|113.85|116.36|113.96|116.37|113.97|116.25|113.85|0
1694041800000|2023-09-06 23:10:00|116.25|113.85|116.25|113.85|116.31|113.91|116.13|113.73|0
1694042100000|2023-09-06 23:15:00|116.13|113.73|116.13|113.73|116.36|113.96|116.13|113.73|0
1694042400000|2023-09-06 23:20:00|116.25|113.85|116.24|113.84|116.25|113.85|116.13|113.73|0
1694042700000|2023-09-06 23:25:00|116.36|113.96|116.24|113.84|116.36|113.96|116.13|113.73|0
1694043000000|2023-09-06 23:30:00|116.13|113.73|115.89|113.49|116.24|113.84|115.89|113.49|0
1694043300000|2023-09-06 23:35:00|115.78|113.38|115.78|113.38|116.01|113.61|115.78|113.38|0
1694043600000|2023-09-06 23:40:00|115.89|113.49|116.35|113.95|116.58|114.18|115.89|113.49|0
1694043900000|2023-09-06 23:45:00|116.23|113.83|116.35|113.95|116.46|114.06|116.12|113.72|0
1694044200000|2023-09-06 23:50:00|116.23|113.83|116.23|113.83|116.35|113.95|116.12|113.72|0
1694044500000|2023-09-06 23:55:00|116.11|113.71|116|113.6|116.35|113.95|116|113.6|0
1694044800000|2023-09-07 00:00:00|116.11|113.71|115.88|113.48|116.11|113.71|115.77|113.37|0
1694045100000|2023-09-07 00:05:00|116|113.6|116.11|113.71|116.11|113.71|115.88|113.48|0
1694045400000|2023-09-07 00:10:00|115.99|113.59|116.11|113.71|116.34|113.94|115.99|113.59|0
1694045700000|2023-09-07 00:15:00|115.99|113.59|115.87|113.47|116.22|113.82|115.42|113.02|0
1694046000000|2023-09-07 00:20:00|115.99|113.59|115.87|113.47|115.99|113.59|115.76|113.36|0
1694046300000|2023-09-07 00:25:00|115.99|113.59|115.75|113.35|115.99|113.59|115.75|113.35|0
1694046600000|2023-09-07 00:30:00|115.65|113.45|115.88|113.68|115.88|113.68|115.54|113.34|0
1694046900000|2023-09-07 00:35:00|116|113.8|117.12|114.92|117.12|114.92|116|113.8|0
1694047200000|2023-09-07 00:40:00|117|114.8|117.11|114.91|117.23|115.03|117|114.8|0
1694047500000|2023-09-07 00:45:00|117.23|115.03|117.81|115.61|117.92|115.72|117.23|115.03|0
1694047800000|2023-09-07 00:50:00|117.69|115.49|117.92|115.72|118.15|115.95|117.69|115.49|0
1694048100000|2023-09-07 00:55:00|117.86|115.66|117.92|115.72|118.03|115.83|117.8|115.6|0
1694048400000|2023-09-07 01:00:00|118.03|115.83|117.45|115.25|118.15|115.95|117.45|115.25|0
1694048700000|2023-09-07 01:05:00|117.34|115.14|116.99|114.79|117.34|115.14|116.76|114.56|0
1694049000000|2023-09-07 01:10:00|116.87|114.67|116.87|114.67|116.99|114.79|116.76|114.56|0
1694049300000|2023-09-07 01:15:00|116.99|114.79|117.16|114.96|117.79|115.59|116.87|114.67|0
1694049600000|2023-09-07 01:20:00|117.1|114.9|117.21|115.01|117.44|115.24|117.1|114.9|0
1694049900000|2023-09-07 01:25:00|117.33|115.13|117.21|115.01|117.56|115.36|117.21|115.01|0
1694050200000|2023-09-07 01:30:00|117.33|115.13|118.25|116.05|118.37|116.17|117.33|115.13|0
1694050500000|2023-09-07 01:35:00|118.13|115.93|117.67|115.47|118.25|116.05|117.67|115.47|0
1694050800000|2023-09-07 01:40:00|117.78|115.58|118.13|115.93|118.36|116.16|117.67|115.47|0
1694051100000|2023-09-07 01:45:00|118.19|115.99|118.01|115.81|118.25|116.05|117.66|115.46|0
1694051400000|2023-09-07 01:50:00|117.9|115.7|117.55|115.35|117.9|115.7|117.43|115.23|0
1694051700000|2023-09-07 01:55:00|117.43|115.23|117.66|115.46|117.89|115.69|117.43|115.23|0
1694052000000|2023-09-07 02:00:00|117.78|115.58|117.89|115.69|118.01|115.81|117.43|115.23|0
1694052300000|2023-09-07 02:05:00|117.77|115.57|118|115.8|118.24|116.04|117.77|115.57|0
1694052600000|2023-09-07 02:10:00|117.89|115.69|117.77|115.57|117.89|115.69|117.65|115.45|0
1694052900000|2023-09-07 02:15:00|117.89|115.69|117.77|115.57|117.89|115.69|117.54|115.34|0
1694053200000|2023-09-07 02:20:00|117.83|115.63|117.76|115.56|118|115.8|117.65|115.45|0
1694053500000|2023-09-07 02:25:00|117.65|115.45|117.65|115.45|117.88|115.68|117.65|115.45|0
1694053800000|2023-09-07 02:30:00|117.76|115.56|118.34|116.14|118.46|116.26|117.71|115.51|0
1694054100000|2023-09-07 02:35:00|118.29|116.09|118.11|115.91|118.34|116.14|117.88|115.68|0
1694054400000|2023-09-07 02:40:00|117.99|115.79|118.1|115.9|118.17|115.97|117.87|115.67|0
1694054700000|2023-09-07 02:45:00|118.22|116.02|117.87|115.67|118.22|116.02|117.87|115.67|0
1694055000000|2023-09-07 02:50:00|117.99|115.79|118.22|116.02|118.22|116.02|117.99|115.79|0
1694055300000|2023-09-07 02:55:00|118.1|115.9|118.16|115.96|118.22|116.02|118.1|115.9|0
1694055600000|2023-09-07 03:00:00|118.21|116.01|118.21|116.01|118.56|116.36|118.1|115.9|0
1694055900000|2023-09-07 03:05:00|118.1|115.9|118.09|115.89|118.21|116.01|117.98|115.78|0
1694056200000|2023-09-07 03:10:00|117.98|115.78|117.86|115.66|118.09|115.89|117.74|115.54|0
1694056500000|2023-09-07 03:15:00|117.8|115.6|117.97|115.77|117.97|115.77|117.63|115.43|0
1694056800000|2023-09-07 03:20:00|117.86|115.66|117.74|115.54|117.97|115.77|117.74|115.54|0
1694057100000|2023-09-07 03:25:00|117.85|115.65|117.74|115.54|117.85|115.65|117.62|115.42|0
1694057400000|2023-09-07 03:30:00|117.85|115.65|117.62|115.42|117.85|115.65|117.62|115.42|0
1694057700000|2023-09-07 03:35:00|117.73|115.53|117.38|115.18|117.73|115.53|117.38|115.18|0
1694058000000|2023-09-07 03:40:00|117.27|115.07|117.27|115.07|117.27|115.07|117.15|114.95|0
1694058300000|2023-09-07 03:45:00|117.33|115.13|117.26|115.06|117.38|115.18|117.15|114.95|0
1694058600000|2023-09-07 03:50:00|117.15|114.95|117.38|115.18|117.38|115.18|117.15|114.95|0
1694058900000|2023-09-07 03:55:00|117.49|115.29|117.61|115.41|117.61|115.41|117.38|115.18|0
1694059200000|2023-09-07 04:00:00|117.49|115.29|117.61|115.41|117.61|115.41|117.49|115.29|0
1694059500000|2023-09-07 04:05:00|117.6|115.4|117.6|115.4|117.84|115.64|117.49|115.29|0
1694059800000|2023-09-07 04:10:00|117.55|115.35|117.95|115.75|118.07|115.87|117.49|115.29|0
1694060400000|2023-09-07 04:20:00|117.94|115.74|117.94|115.74|117.94|115.74|117.83|115.63|0
1694060700000|2023-09-07 04:25:00|118.06|115.86|118.52|116.32|118.53|116.33|118.06|115.86|0
1694061000000|2023-09-07 04:30:00|118.47|116.27|119.46|117.26|119.46|117.26|118.41|116.21|0
1694061300000|2023-09-07 04:35:00|119.57|117.37|119.92|117.72|120.04|117.84|119.22|117.02|0
1694061600000|2023-09-07 04:40:00|120.04|117.84|120.16|117.96|120.28|118.08|119.81|117.61|0
1694061900000|2023-09-07 04:45:00|120.28|118.08|120.16|117.96|120.39|118.19|120.04|117.84|0
1694062200000|2023-09-07 04:50:00|120.04|117.84|120.15|117.95|120.39|118.19|120.04|117.84|0
1694062500000|2023-09-07 04:55:00|120.04|117.84|119.92|117.72|120.04|117.84|119.8|117.6|0
1694062800000|2023-09-07 05:00:00|120.03|117.83|120.15|117.95|120.27|118.07|119.68|117.48|0
1694063100000|2023-09-07 05:05:00|120.27|118.07|120.03|117.83|120.45|118.25|119.91|117.71|0
1694063400000|2023-09-07 05:10:00|119.91|117.71|120.26|118.06|120.26|118.06|119.91|117.71|0
1694063700000|2023-09-07 05:15:00|120.38|118.18|120.26|118.06|120.38|118.18|120.03|117.83|0
1694064000000|2023-09-07 05:20:00|120.38|118.18|120.85|118.65|120.97|118.77|120.38|118.18|0
1694064300000|2023-09-07 05:25:00|120.73|118.53|120.73|118.53|120.85|118.65|120.55|118.35|0
1694064600000|2023-09-07 05:30:00|120.85|118.65|121.2|119|121.2|119|120.73|118.53|0
1694064900000|2023-09-07 05:35:00|121.08|118.88|120.96|118.76|121.32|119.12|120.84|118.64|0
1694065200000|2023-09-07 05:40:00|121.08|118.88|121.66|119.46|121.78|119.58|120.49|118.29|0
1694065500000|2023-09-07 05:45:00|121.54|119.34|121.77|119.57|122.01|119.81|121.54|119.34|0
1694065800000|2023-09-07 05:50:00|121.89|119.69|121.89|119.69|122.01|119.81|121.42|119.22|0
1694066100000|2023-09-07 05:55:00|122.01|119.81|121.77|119.57|122.36|120.16|121.77|119.57|0
1694066400000|2023-09-07 06:00:00|121.89|119.69|121.41|119.21|123.07|120.87|121.41|119.21|0
1694066700000|2023-09-07 06:05:00|121.18|118.98|122.12|119.92|122.59|120.39|121.18|118.98|0
1694067000000|2023-09-07 06:10:00|122.24|120.04|122.47|120.27|123.19|120.99|122.12|119.92|0
1694067300000|2023-09-07 06:15:00|122.35|120.15|122.71|120.51|122.95|120.75|122.35|120.15|0
1694067600000|2023-09-07 06:20:00|122.59|120.39|122.65|120.45|123.06|120.86|122.23|120.03|0
1694067900000|2023-09-07 06:25:00|122.59|120.39|122.17|119.97|122.94|120.74|122.17|119.97|0
1694068200000|2023-09-07 06:30:00|122.11|119.91|122.7|120.5|122.82|120.62|122.11|119.91|0
1694068500000|2023-09-07 06:35:00|122.82|120.62|123.77|121.57|124.13|121.93|122.82|120.62|0
1694068800000|2023-09-07 06:40:00|123.65|121.45|123.05|120.85|123.77|121.57|122.93|120.73|0
1694069100000|2023-09-07 06:45:00|122.93|120.73|122.93|120.73|123.41|121.21|122.69|120.49|0
1694069400000|2023-09-07 06:50:00|122.81|120.61|122.57|120.37|122.81|120.61|122.34|120.14|0
1694069700000|2023-09-07 06:55:00|122.64|120.44|123.4|121.2|123.76|121.56|122.64|120.44|0
1694070000000|2023-09-07 07:00:00|123.52|121.32|122.45|120.25|124.12|121.92|122.33|120.13|0
1694070300000|2023-09-07 07:05:00|122.57|120.37|122.33|120.13|122.92|120.72|121.86|119.66|0
1694070600000|2023-09-07 07:10:00|122.69|120.49|122.56|120.36|123.88|121.68|122.33|120.13|0
1694070900000|2023-09-07 07:15:00|122.68|120.48|123.04|120.84|123.52|121.32|121.97|119.77|0
1694071200000|2023-09-07 07:20:00|123.16|120.96|124.17|121.97|124.47|122.27|122.92|120.72|0
1694071500000|2023-09-07 07:25:00|124.11|121.91|124.71|122.51|125.43|123.23|123.87|121.67|0
1694071800000|2023-09-07 07:30:00|124.95|122.75|124.65|122.45|125.19|122.99|124.47|122.27|0
1694072100000|2023-09-07 07:35:00|122.62|120.42|125.09|122.89|125.09|122.89|122.62|120.42|0
1694072400000|2023-09-07 07:40:00|124.97|122.77|122.88|120.68|125.09|122.89|122.7|120.5|0
1694072700000|2023-09-07 07:45:00|122.93|120.73|123.17|120.97|123.65|121.45|122.69|120.49|0
1694073000000|2023-09-07 07:50:00|123.05|120.85|121.51|119.31|123.05|120.85|121.39|119.19|0
1694073300000|2023-09-07 07:55:00|121.62|119.42|121.15|118.95|121.74|119.54|121.03|118.83|0
1694073600000|2023-09-07 08:00:00|121.09|118.89|121.98|119.78|122.33|120.13|121.09|118.89|0
1694073900000|2023-09-07 08:05:00|122.09|119.89|123.04|120.84|123.16|120.96|121.74|119.54|0
1694074200000|2023-09-07 08:10:00|123.16|120.96|124.35|122.15|124.36|122.16|123.16|120.96|0
1694074500000|2023-09-07 08:15:00|124.11|121.91|123.75|121.55|124.35|122.15|123.28|121.08|0
1694074800000|2023-09-07 08:20:00|123.82|121.62|124.95|122.75|124.95|122.75|123.75|121.55|0
1694075100000|2023-09-07 08:25:00|125.07|122.87|125.79|123.59|125.91|123.71|124.83|122.63|0
1694075400000|2023-09-07 08:30:00|125.91|123.71|124.35|122.15|125.91|123.71|123.99|121.79|0
1694075700000|2023-09-07 08:35:00|124.47|122.27|125.31|123.11|125.37|123.17|124.35|122.15|0
1694076000000|2023-09-07 08:40:00|125.43|123.23|124.82|122.62|125.43|123.23|124.7|122.5|0
1694076300000|2023-09-07 08:45:00|124.94|122.74|123.86|121.66|124.94|122.74|123.74|121.54|0
1694076600000|2023-09-07 08:50:00|124.1|121.9|122.9|120.7|124.34|122.14|122.78|120.58|0
1694076900000|2023-09-07 08:55:00|123.02|120.82|123.26|121.06|123.38|121.18|122.78|120.58|0
1694077200000|2023-09-07 09:00:00|123.14|120.94|122.9|120.7|123.5|121.3|122.66|120.46|0
1694077500000|2023-09-07 09:05:00|123.02|120.82|121.95|119.75|123.26|121.06|121.83|119.63|0
1694077800000|2023-09-07 09:10:00|121.83|119.63|121.59|119.39|122.18|119.98|121.47|119.27|0
1694078100000|2023-09-07 09:15:00|121.47|119.27|121.82|119.62|121.82|119.62|121.12|118.92|0
1694078400000|2023-09-07 09:20:00|121.77|119.57|121.05|118.85|122.36|120.16|121.05|118.85|0
1694078700000|2023-09-07 09:25:00|121.17|118.97|121.28|119.08|121.4|119.2|120.69|118.49|0
1694079000000|2023-09-07 09:30:00|121.17|118.97|120.46|118.26|121.17|118.97|120.46|118.26|0
1694079300000|2023-09-07 09:35:00|120.57|118.37|120.22|118.02|120.57|118.37|119.99|117.79|0
1694079600000|2023-09-07 09:40:00|120.34|118.14|120.22|118.02|120.81|118.61|120.1|117.9|0
1694079900000|2023-09-07 09:45:00|120.33|118.13|121.16|118.96|121.39|119.19|120.1|117.9|0
1694080200000|2023-09-07 09:50:00|121.22|119.02|121.86|119.66|122.22|120.02|121.16|118.96|0
1694080500000|2023-09-07 09:55:00|121.98|119.78|121.98|119.78|122.1|119.9|121.39|119.19|0
1694080800000|2023-09-07 10:00:00|121.74|119.54|121.33|119.13|121.98|119.78|121.33|119.13|0
1694081100000|2023-09-07 10:05:00|121.39|119.19|121.5|119.3|121.74|119.54|121.15|118.95|0
1694081400000|2023-09-07 10:10:00|121.62|119.42|121.38|119.18|121.98|119.78|121.15|118.95|0
1694081700000|2023-09-07 10:15:00|121.26|119.06|121.73|119.53|121.74|119.54|121.26|119.06|0
1694082000000|2023-09-07 10:20:00|121.85|119.65|122.33|120.13|122.45|120.25|121.5|119.3|0
1694082300000|2023-09-07 10:25:00|122.44|120.24|122.09|119.89|122.68|120.48|121.97|119.77|0
1694082600000|2023-09-07 10:30:00|122.2|120|123.16|120.96|123.16|120.96|122.2|120|0
1694082900000|2023-09-07 10:35:00|123.04|120.84|122.91|120.71|123.27|121.07|122.68|120.48|0
1694083200000|2023-09-07 10:40:00|123.03|120.83|123.27|121.07|123.39|121.19|122.68|120.48|0
1694083500000|2023-09-07 10:45:00|123.39|121.19|123.63|121.43|124.11|121.91|123.15|120.95|0
1694083800000|2023-09-07 10:50:00|123.75|121.55|123.86|121.66|124.22|122.02|123.51|121.31|0
1694084100000|2023-09-07 10:55:00|123.98|121.78|123.62|121.42|123.98|121.78|123.26|121.06|0
1694084400000|2023-09-07 11:00:00|123.57|121.37|122.78|120.58|123.57|121.37|122.67|120.47|0
1694084700000|2023-09-07 11:05:00|122.67|120.47|122.19|119.99|122.9|120.7|122.19|119.99|0
1694085000000|2023-09-07 11:10:00|122.31|120.11|123.14|120.94|123.5|121.3|122.07|119.87|0
1694085300000|2023-09-07 11:15:00|123.38|121.18|123.73|121.53|124.22|122.02|123.14|120.94|0
1694085600000|2023-09-07 11:20:00|123.68|121.48|124.81|122.61|124.81|122.61|123.61|121.41|0
1694085900000|2023-09-07 11:25:00|124.88|122.68|125.9|123.7|126.02|123.82|124.69|122.49|0
1694086200000|2023-09-07 11:30:00|125.78|123.58|125.41|123.21|126.26|124.06|125.17|122.97|0
1694086500000|2023-09-07 11:35:00|125.29|123.09|124.93|122.73|125.53|123.33|124.93|122.73|0
1694086800000|2023-09-07 11:40:00|124.81|122.61|124.2|122|124.81|122.61|124.2|122|0
1694087100000|2023-09-07 11:45:00|124.32|122.12|125.77|123.57|125.89|123.69|124.08|121.88|0
1694087400000|2023-09-07 11:50:00|125.65|123.45|126.13|123.93|126.13|123.93|125.41|123.21|0
1694087700000|2023-09-07 11:55:00|126.25|124.05|126.13|123.93|126.25|124.05|125.4|123.2|0
1694088000000|2023-09-07 12:00:00|126.25|124.05|126.49|124.29|126.61|124.41|126.25|124.05|0
1694088300000|2023-09-07 12:05:00|126.37|124.17|125.52|123.32|126.37|124.17|125.16|122.96|0
1694088600000|2023-09-07 12:10:00|125.76|123.56|126.97|124.77|126.97|124.77|125.64|123.44|0
1694088900000|2023-09-07 12:15:00|127.1|124.9|127.34|125.14|127.46|125.26|126.73|124.53|0
1694089200000|2023-09-07 12:20:00|127.46|125.26|127.49|125.29|127.7|125.5|125.87|123.67|0
1694089500000|2023-09-07 12:25:00|127.37|125.17|126.34|124.14|127.37|125.17|126.28|124.08|0
1694089800000|2023-09-07 12:30:00|127.31|125.11|131.04|128.84|131.41|129.21|127.31|125.11|0
1694090100000|2023-09-07 12:35:00|131.16|128.96|131.91|129.71|132.4|130.2|130.66|128.46|0
1694090400000|2023-09-07 12:40:00|131.66|129.46|132.03|129.83|133.15|130.95|131.53|129.33|0
1694090700000|2023-09-07 12:45:00|132.15|129.95|134.28|132.08|134.28|132.08|131.9|129.7|0
1694091000000|2023-09-07 12:50:00|134.03|131.83|134.91|132.71|134.91|132.71|133.65|131.45|0
1694091300000|2023-09-07 12:55:00|134.79|132.59|133.78|131.58|134.91|132.71|133.4|131.2|0
1694091600000|2023-09-07 13:00:00|133.9|131.7|133.65|131.45|134.66|132.46|133.02|130.82|0
1694091900000|2023-09-07 13:05:00|133.4|131.2|133.27|131.07|133.77|131.57|132.77|130.57|0
1694092200000|2023-09-07 13:10:00|133.39|131.19|133.14|130.94|133.52|131.32|132.64|130.44|0
1694092500000|2023-09-07 13:15:00|133.02|130.82|133.77|131.57|134.02|131.82|132.39|130.19|0
1694092800000|2023-09-07 13:20:00|133.64|131.44|133.39|131.19|134.27|132.07|133.39|131.19|0
1694093100000|2023-09-07 13:25:00|133.51|131.31|133.39|131.19|134.65|132.45|133.13|130.93|0
1694093400000|2023-09-07 13:30:00|133.76|131.56|131.13|128.93|134.77|132.57|131.13|128.93|0
1694093700000|2023-09-07 13:35:00|131.26|129.06|129.4|127.2|131.63|129.43|129.15|126.95|0
1694094000000|2023-09-07 13:40:00|129.28|127.08|128.17|125.97|130.51|128.31|127.07|124.87|0
1694094300000|2023-09-07 13:45:00|128.05|125.85|130.14|127.94|130.14|127.94|128.05|125.85|0
1694094600000|2023-09-07 13:50:00|130.01|127.81|132.5|130.3|132.75|130.55|128.41|126.21|0
1694094900000|2023-09-07 13:55:00|132.62|130.42|132.24|130.04|133.74|131.54|131.99|129.79|0
1694095200000|2023-09-07 14:00:00|132.12|129.92|134.49|132.29|135|132.8|131.62|129.42|0
1694095500000|2023-09-07 14:05:00|134.75|132.55|133.45|131.25|135.46|133.26|133.33|131.13|0
1694095800000|2023-09-07 14:10:00|133.33|131.13|132.7|130.5|133.58|131.38|130.84|128.64|0
1694096100000|2023-09-07 14:15:00|132.82|130.62|133.7|131.5|134.07|131.87|132.08|129.88|0
1694096400000|2023-09-07 14:20:00|133.45|131.25|133.82|131.62|134.2|132|131.58|129.38|0
1694096700000|2023-09-07 14:25:00|133.94|131.74|133.69|131.49|134.2|132|132.69|130.49|0
1694097000000|2023-09-07 14:30:00|133.82|131.62|135.83|133.63|136.08|133.88|133.44|131.24|0
1694097300000|2023-09-07 14:35:00|135.7|133.5|130.34|128.14|135.7|133.5|130.34|128.14|0
1694097600000|2023-09-07 14:40:00|130.46|128.26|127.52|125.32|130.71|128.51|126.92|124.72|0
1694097900000|2023-09-07 14:45:00|127.4|125.2|128.62|126.42|128.62|126.42|126.68|124.48|0
1694098200000|2023-09-07 14:50:00|128.37|126.17|128.36|126.16|129.37|127.17|127.26|125.06|0
1694098500000|2023-09-07 14:55:00|128.24|126.04|128.24|126.04|128.85|126.65|127.26|125.06|0
1694098800000|2023-09-07 15:00:00|127.87|125.67|125.92|123.72|127.99|125.79|125.92|123.72|0
1694099100000|2023-09-07 15:05:00|126.04|123.84|125.91|123.71|126.89|124.69|125.31|123.11|0
1694099400000|2023-09-07 15:10:00|126.04|123.84|126.28|124.08|126.76|124.56|125.19|122.99|0
1694099700000|2023-09-07 15:15:00|126.03|123.83|126.27|124.07|127.13|124.93|125.06|122.86|0
1694100000000|2023-09-07 15:20:00|126.4|124.2|126.88|124.68|127.49|125.29|125.18|122.98|0
1694100300000|2023-09-07 15:25:00|127|124.8|127.24|125.04|127.37|125.17|126.27|124.07|0
1694100600000|2023-09-07 15:30:00|127|124.8|124.57|122.37|127.86|125.66|124.09|121.89|0
1694100900000|2023-09-07 15:35:00|124.45|122.25|124.45|122.25|124.69|122.49|123.49|121.29|0
1694101200000|2023-09-07 15:40:00|124.57|122.37|126.51|124.31|126.75|124.55|124.57|122.37|0
1694101500000|2023-09-07 15:45:00|126.38|124.18|127.11|124.91|127.11|124.91|126.14|123.94|0
1694101800000|2023-09-07 15:50:00|126.99|124.79|128.46|126.26|128.7|126.5|126.75|124.55|0
1694102100000|2023-09-07 15:55:00|128.7|126.5|128.33|126.13|128.95|126.75|127.84|125.64|0
1694102400000|2023-09-07 16:00:00|128.58|126.38|126.38|124.18|128.7|126.5|126.13|123.93|0
1694102700000|2023-09-07 16:05:00|126.5|124.3|124.92|122.72|126.5|124.3|124.2|122|0
1694103000000|2023-09-07 16:10:00|125.04|122.84|124.8|122.6|125.52|123.32|124.32|122.12|0
1694103300000|2023-09-07 16:15:00|124.68|122.48|124.19|121.99|124.92|122.72|123.95|121.75|0
1694103600000|2023-09-07 16:20:00|124.31|122.11|123.59|121.39|125.76|123.56|123.59|121.39|0
1694103900000|2023-09-07 16:25:00|123.47|121.27|123.11|120.91|123.71|121.51|122.64|120.44|0
1694104200000|2023-09-07 16:30:00|123.23|121.03|122.58|120.38|123.99|121.79|122.4|120.2|0
1694104500000|2023-09-07 16:35:00|122.46|120.26|123.42|121.22|123.66|121.46|122.34|120.14|0
1694104800000|2023-09-07 16:40:00|123.54|121.34|124.13|121.93|124.62|122.42|123.3|121.1|0
1694105100000|2023-09-07 16:45:00|124.25|122.05|124.61|122.41|124.73|122.53|123.41|121.21|0
1694105400000|2023-09-07 16:50:00|124.49|122.29|124.37|122.17|125.58|123.38|124.37|122.17|0
1694105700000|2023-09-07 16:55:00|124.25|122.05|125.58|123.38|125.94|123.74|123.77|121.57|0
1694106000000|2023-09-07 17:00:00|125.7|123.5|124.37|122.17|125.94|123.74|123.89|121.69|0
1694106300000|2023-09-07 17:05:00|124.49|122.29|125.57|123.37|126.42|124.22|124|121.8|0
1694106600000|2023-09-07 17:10:00|125.33|123.13|125.57|123.37|126.06|123.86|125.09|122.89|0
1694106900000|2023-09-07 17:15:00|125.45|123.25|123.16|120.96|126.18|123.98|122.92|120.72|0
1694107200000|2023-09-07 17:20:00|123.28|121.08|123.28|121.08|123.4|121.2|122.56|120.36|0
1694107500000|2023-09-07 17:25:00|123.16|120.96|122.8|120.6|123.99|121.79|122.68|120.48|0
1694107800000|2023-09-07 17:30:00|122.68|120.48|123.75|121.55|123.87|121.67|122.2|120|0
1694108100000|2023-09-07 17:35:00|123.99|121.79|124.11|121.91|124.47|122.27|123.63|121.43|0
1694108400000|2023-09-07 17:40:00|124.23|122.03|123.27|121.07|124.59|122.39|122.79|120.59|0
1694108700000|2023-09-07 17:45:00|123.39|121.19|123.62|121.42|123.75|121.55|122.55|120.35|0
1694109000000|2023-09-07 17:50:00|123.51|121.31|122.78|120.58|123.51|121.31|122.55|120.35|0
1694109300000|2023-09-07 17:55:00|122.67|120.47|122.66|120.46|123.26|121.06|122.07|119.87|0
1694109600000|2023-09-07 18:00:00|122.78|120.58|121.71|119.51|122.78|120.58|121.47|119.27|0
1694109900000|2023-09-07 18:05:00|121.83|119.63|122.9|120.7|123.26|121.06|121.83|119.63|0
1694110200000|2023-09-07 18:10:00|123.02|120.82|123.25|121.05|123.8|121.6|122.42|120.22|0
1694110500000|2023-09-07 18:15:00|123.37|121.17|123.61|121.41|123.73|121.53|122.89|120.69|0
1694110800000|2023-09-07 18:20:00|123.73|121.53|124.09|121.89|124.33|122.13|123.49|121.29|0
1694111100000|2023-09-07 18:25:00|123.97|121.77|125.78|123.58|125.78|123.58|123.85|121.65|0
1694111400000|2023-09-07 18:30:00|125.9|123.7|126.51|124.31|127.12|124.92|124.93|122.73|0
1694111700000|2023-09-07 18:35:00|126.63|124.43|127.36|125.16|127.48|125.28|126.26|124.06|0
1694112000000|2023-09-07 18:40:00|127.48|125.28|125.65|123.45|127.48|125.28|125.41|123.21|0
1694112300000|2023-09-07 18:45:00|125.53|123.33|124.56|122.36|125.77|123.57|124.44|122.24|0
1694112600000|2023-09-07 18:50:00|124.68|122.48|122.2|120|125.04|122.84|122.2|120|0
1694112900000|2023-09-07 18:55:00|122.32|120.12|121.71|119.51|122.32|120.12|121.12|118.92|0
1694113200000|2023-09-07 19:00:00|121.83|119.63|122.19|119.99|122.55|120.35|121.12|118.92|0
1694113500000|2023-09-07 19:05:00|122.31|120.11|124.36|122.16|125.09|122.89|122.19|119.99|0
1694113800000|2023-09-07 19:10:00|124.24|122.04|122.43|120.23|124.24|122.04|122.43|120.23|0
1694114100000|2023-09-07 19:15:00|122.55|120.35|122.06|119.86|122.67|120.47|121.47|119.27|0
1694114400000|2023-09-07 19:20:00|122.18|119.98|122.66|120.46|122.66|120.46|121.7|119.5|0
1694114700000|2023-09-07 19:25:00|122.78|120.58|121.94|119.74|123.39|121.19|121.7|119.5|0
1694115000000|2023-09-07 19:30:00|122.18|119.98|122.42|120.22|122.54|120.34|121.34|119.14|0
1694115300000|2023-09-07 19:35:00|122.54|120.34|123.26|121.06|123.26|121.06|122.06|119.86|0
1694115600000|2023-09-07 19:40:00|123.14|120.94|120.74|118.54|123.38|121.18|120.74|118.54|0
1694115900000|2023-09-07 19:45:00|120.86|118.66|120.74|118.54|121.45|119.25|120.38|118.18|0
1694116200000|2023-09-07 19:50:00|119.67|117.47|121.81|119.61|122.77|120.57|119.67|117.47|0
1694116500000|2023-09-07 19:55:00|122.41|120.21|122.05|119.85|123.61|121.41|121.21|119.01|0
1694116800000|2023-09-07 20:00:00|122.29|120.09|122.89|120.69|123.86|121.66|122.29|120.09|0
1694117100000|2023-09-07 20:05:00|123.01|120.81|122.52|120.32|123.01|120.81|122.52|120.32|0
1694117400000|2023-09-07 20:10:00|122.64|120.44|121.8|119.6|122.64|120.44|121.8|119.6|0
1694117700000|2023-09-07 20:15:00|122.02|119.62|122.38|119.98|122.38|119.98|121.9|119.5|0
1694118000000|2023-09-07 20:20:00|122.26|119.86|122.02|119.62|122.38|119.98|122.02|119.62|0
1694118300000|2023-09-07 20:25:00|121.9|119.5|121.66|119.26|121.9|119.5|121.54|119.14|0
1694118600000|2023-09-07 20:30:00|121.65|119.25|121.53|119.13|121.65|119.25|121.53|119.13|0
1694118900000|2023-09-07 20:35:00|121.41|119.01|121.53|119.13|121.65|119.25|121.41|119.01|0
1694119200000|2023-09-07 20:40:00|121.65|119.25|121.65|119.25|121.77|119.37|121.53|119.13|0
1694119500000|2023-09-07 20:45:00|121.77|119.37|121.59|119.19|121.77|119.37|121.53|119.13|0
1694119800000|2023-09-07 20:50:00|121.65|119.25|121.64|119.24|121.65|119.25|121.53|119.13|0
1694120100000|2023-09-07 20:55:00|121.59|119.19|121.58|119.18|121.64|119.24|121.47|119.07|0
1694120400000|2023-09-07 21:00:00|121.64|119.24|121.65|119.25|121.74|119.34|121.62|119.22|0
1694120700000|2023-09-07 21:05:00|121.63|119.23|121.61|119.21|121.63|119.23|121.58|119.18|0
1694121000000|2023-09-07 21:10:00|121.58|119.18|121.58|119.18|121.59|119.19|121.56|119.16|0
1694121300000|2023-09-07 21:15:00|121.61|119.21|121.56|119.16|121.61|119.21|121.56|119.16|0
1694121600000|2023-09-07 21:20:00|121.59|119.19|121.54|119.14|121.64|119.24|121.54|119.14|0
1694121900000|2023-09-07 21:25:00|121.53|119.13|121.5|119.1|121.53|119.13|121.5|119.1|0
1694122200000|2023-09-07 21:30:00|121.47|119.07|121.43|119.03|121.47|119.07|121.43|119.03|0
1694122500000|2023-09-07 21:35:00|121.44|119.04|121.32|118.92|121.46|119.06|121.22|118.82|0
1694122800000|2023-09-07 21:40:00|121.27|118.87|121.57|119.17|121.57|119.17|121.23|118.83|0
1694123100000|2023-09-07 21:45:00|121.58|119.18|121.42|119.02|121.63|119.23|121.34|118.94|0
1694123400000|2023-09-07 21:50:00|121.41|119.01|121.52|119.12|121.58|119.18|121.41|119.01|0
1694123700000|2023-09-07 21:55:00|121.47|119.07|121.31|118.91|121.47|119.07|121|118.6|0
1694124000000|2023-09-07 22:00:00|121.08|118.68|121.26|118.86|121.49|119.09|121.08|118.68|0
1694124300000|2023-09-07 22:05:00|121.38|118.98|121.13|118.73|121.38|118.98|121.13|118.73|0
1694124600000|2023-09-07 22:10:00|121.25|118.85|121.25|118.85|121.25|118.85|121.13|118.73|0
1694124900000|2023-09-07 22:15:00|121.37|118.97|121.49|119.09|121.49|119.09|121.37|118.97|0
1694125200000|2023-09-07 22:20:00|121.43|119.03|121.49|119.09|121.73|119.33|121.37|118.97|0
1694125500000|2023-09-07 22:25:00|121.37|118.97|121.24|118.84|121.49|119.09|121.24|118.84|0
1694125800000|2023-09-07 22:30:00|121.36|118.96|121.36|118.96|121.36|118.96|121.24|118.84|0
1694126100000|2023-09-07 22:35:00|121.24|118.84|121.36|118.96|121.36|118.96|121.24|118.84|0
1694126400000|2023-09-07 22:40:00|121.24|118.84|121.36|118.96|121.36|118.96|121.24|118.84|0
1694126700000|2023-09-07 22:45:00|121.24|118.84|121.36|118.96|121.36|118.96|121.24|118.84|0
1694127000000|2023-09-07 22:50:00|121.47|119.07|121.23|118.83|121.54|119.14|121.23|118.83|0
1694127300000|2023-09-07 22:55:00|121.3|118.9|121.11|118.71|121.35|118.95|121.11|118.71|0
1694127600000|2023-09-07 23:00:00|121.23|118.83|121.71|119.31|121.71|119.31|121.23|118.83|0
1694127900000|2023-09-07 23:05:00|121.77|119.37|121.71|119.31|121.95|119.55|121.59|119.19|0
1694128200000|2023-09-07 23:10:00|121.83|119.43|121.82|119.42|122.06|119.66|121.71|119.31|0
1694128500000|2023-09-07 23:15:00|121.94|119.54|121.94|119.54|122.06|119.66|121.82|119.42|0
1694128800000|2023-09-07 23:20:00|122.06|119.66|122.42|120.02|122.42|120.02|122.06|119.66|0
1694129100000|2023-09-07 23:25:00|122.54|120.14|122.42|120.02|122.66|120.26|122.42|120.02|0
1694129400000|2023-09-07 23:30:00|122.3|119.9|121.93|119.53|122.3|119.9|121.81|119.41|0
1694129700000|2023-09-07 23:35:00|122.05|119.65|121.81|119.41|122.05|119.65|121.81|119.41|0
1694130000000|2023-09-07 23:40:00|121.75|119.35|121.33|118.93|121.75|119.35|121.33|118.93|0
1694130300000|2023-09-07 23:45:00|121.21|118.81|121.33|118.93|121.45|119.05|121.21|118.81|0
1694130600000|2023-09-07 23:50:00|121.21|118.81|121.21|118.81|121.39|118.99|121.09|118.69|0
1694130900000|2023-09-07 23:55:00|121.15|118.75|121.68|119.28|121.68|119.28|121.09|118.69|0
1694131200000|2023-09-08 00:00:00|121.56|119.16|121.32|118.92|121.56|119.16|121.2|118.8|0
1694131500000|2023-09-08 00:05:00|121.44|119.04|121.68|119.28|121.68|119.28|121.32|118.92|0
1694131800000|2023-09-08 00:10:00|121.62|119.22|121.68|119.28|121.8|119.4|121.44|119.04|0
1694132100000|2023-09-08 00:15:00|121.56|119.16|121.32|118.92|121.62|119.22|121.32|118.92|0
1694132400000|2023-09-08 00:20:00|121.2|118.8|121.94|119.54|122.06|119.66|121.2|118.8|0
1694132700000|2023-09-08 00:25:00|122.06|119.66|123.14|120.74|123.75|121.35|122.01|119.61|0
1694133000000|2023-09-08 00:30:00|123.28|121.08|123.76|121.56|124.13|121.93|123.04|120.84|0
1694133300000|2023-09-08 00:35:00|123.89|121.69|124|121.8|124.13|121.93|123.64|121.44|0
1694133600000|2023-09-08 00:40:00|124.13|121.93|124.37|122.17|124.49|122.29|124|121.8|0
1694133900000|2023-09-08 00:45:00|124.31|122.11|123.88|121.68|124.49|122.29|123.88|121.68|0
1694134200000|2023-09-08 00:50:00|123.76|121.56|123.27|121.07|123.76|121.56|123.15|120.95|0
1694134500000|2023-09-08 00:55:00|123.39|121.19|123.03|120.83|123.39|121.19|122.91|120.71|0
1694134800000|2023-09-08 01:00:00|123.09|120.89|123.03|120.83|123.15|120.95|122.91|120.71|0
1694135100000|2023-09-08 01:05:00|123.15|120.95|123.27|121.07|123.63|121.43|123.15|120.95|0
1694135400000|2023-09-08 01:10:00|123.21|121.01|122.9|120.7|123.27|121.07|122.9|120.7|0
1694135700000|2023-09-08 01:15:00|123.02|120.82|123.62|121.42|124.59|122.39|123.02|120.82|0
1694136000000|2023-09-08 01:20:00|123.74|121.54|123.86|121.66|123.99|121.79|123.26|121.06|0
1694136300000|2023-09-08 01:25:00|123.74|121.54|123.5|121.3|123.86|121.66|123.5|121.3|0
1694136600000|2023-09-08 01:30:00|123.62|121.42|123.38|121.18|123.74|121.54|123.02|120.82|0
1694136900000|2023-09-08 01:35:00|123.25|121.05|122.89|120.69|123.25|121.05|122.41|120.21|0
1694137200000|2023-09-08 01:40:00|123.01|120.81|122.77|120.57|123.01|120.81|122.65|120.45|0
1694137500000|2023-09-08 01:45:00|122.89|120.69|123.25|121.05|123.25|121.05|122.77|120.57|0
1694137800000|2023-09-08 01:50:00|123.13|120.93|122.16|119.96|123.13|120.93|122.16|119.96|0
1694138100000|2023-09-08 01:55:00|122.04|119.84|122.52|120.32|122.52|120.32|122.04|119.84|0
1694138400000|2023-09-08 02:00:00|122.4|120.2|122.76|120.56|122.76|120.56|122.4|120.2|0
1694138700000|2023-09-08 02:05:00|122.64|120.44|122.4|120.2|122.76|120.56|122.16|119.96|0
1694139000000|2023-09-08 02:10:00|122.28|120.08|122.16|119.96|122.4|120.2|121.92|119.72|0
1694139300000|2023-09-08 02:15:00|122.15|119.95|122.27|120.07|122.51|120.31|122.15|119.95|0
1694139600000|2023-09-08 02:20:00|122.15|119.95|121.79|119.59|122.15|119.95|121.79|119.59|0
1694139900000|2023-09-08 02:25:00|121.67|119.47|121.55|119.35|121.67|119.47|121.31|119.11|0
1694140200000|2023-09-08 02:30:00|121.43|119.23|121.31|119.11|121.67|119.47|121.31|119.11|0
1694140500000|2023-09-08 02:35:00|121.19|118.99|121.31|119.11|121.43|119.23|121.19|118.99|0
1694140800000|2023-09-08 02:40:00|121.43|119.23|121.54|119.34|121.66|119.46|121.43|119.23|0
1694141100000|2023-09-08 02:45:00|121.66|119.46|121.54|119.34|121.66|119.46|121.54|119.34|0
1694141400000|2023-09-08 02:50:00|121.42|119.22|121.78|119.58|121.78|119.58|121.42|119.22|0
1694141700000|2023-09-08 02:55:00|121.66|119.46|121.78|119.58|121.78|119.58|121.66|119.46|0
1694142000000|2023-09-08 03:00:00|121.66|119.46|121.77|119.57|121.77|119.57|121.65|119.45|0
1694142300000|2023-09-08 03:05:00|121.65|119.45|122.13|119.93|122.13|119.93|121.65|119.45|0
1694142600000|2023-09-08 03:10:00|122.07|119.87|121.89|119.69|122.13|119.93|121.71|119.51|0
1694142900000|2023-09-08 03:15:00|121.77|119.57|121.89|119.69|121.89|119.69|121.77|119.57|0
1694143200000|2023-09-08 03:20:00|121.95|119.75|122|119.8|122.13|119.93|121.95|119.75|0
1694143500000|2023-09-08 03:25:00|121.88|119.68|122|119.8|122.12|119.92|121.88|119.68|0
1694143800000|2023-09-08 03:30:00|122.12|119.92|122|119.8|122.12|119.92|121.88|119.68|0
1694144100000|2023-09-08 03:35:00|121.88|119.68|121.16|118.96|121.88|119.68|121.16|118.96|0
1694144400000|2023-09-08 03:40:00|121.22|119.02|121.28|119.08|121.52|119.32|121.22|119.02|0
1694144700000|2023-09-08 03:45:00|121.4|119.2|121.4|119.2|121.52|119.32|121.28|119.08|0
1694145000000|2023-09-08 03:50:00|121.28|119.08|121.39|119.19|121.51|119.31|121.28|119.08|0
1694145300000|2023-09-08 03:55:00|121.51|119.31|121.39|119.19|121.51|119.31|121.39|119.19|0
1694145600000|2023-09-08 04:00:00|121.51|119.31|122.35|120.15|122.35|120.15|121.51|119.31|0
1694145900000|2023-09-08 04:05:00|122.47|120.27|122.22|120.02|122.59|120.39|121.87|119.67|0
1694146200000|2023-09-08 04:10:00|122.34|120.14|122.22|120.02|122.34|120.14|121.98|119.78|0
1694146500000|2023-09-08 04:15:00|122.1|119.9|121.86|119.66|122.1|119.9|121.74|119.54|0
1694146800000|2023-09-08 04:20:00|121.98|119.78|121.98|119.78|121.98|119.78|121.86|119.66|0
1694147100000|2023-09-08 04:25:00|121.86|119.66|121.86|119.66|121.98|119.78|121.86|119.66|0
1694147400000|2023-09-08 04:30:00|121.98|119.78|122.33|120.13|122.33|120.13|121.86|119.66|0
1694147700000|2023-09-08 04:35:00|122.21|120.01|122.45|120.25|122.57|120.37|122.21|120.01|0
1694148000000|2023-09-08 04:40:00|122.69|120.49|122.69|120.49|122.93|120.73|122.57|120.37|0
1694148300000|2023-09-08 04:45:00|122.57|120.37|122.69|120.49|122.69|120.49|122.57|120.37|0
1694148600000|2023-09-08 04:50:00|122.57|120.37|122.69|120.49|122.81|120.61|122.57|120.37|0
1694148900000|2023-09-08 04:55:00|122.81|120.61|122.8|120.6|122.81|120.61|122.68|120.48|0
1694149200000|2023-09-08 05:00:00|122.68|120.48|122.44|120.24|122.8|120.6|122.44|120.24|0
1694149500000|2023-09-08 05:05:00|122.32|120.12|122.56|120.36|122.56|120.36|122.08|119.88|0
1694149800000|2023-09-08 05:10:00|122.44|120.24|122.56|120.36|122.56|120.36|122.2|120|0
1694150100000|2023-09-08 05:15:00|122.68|120.48|121.83|119.63|122.68|120.48|121.12|118.92|0
1694150400000|2023-09-08 05:20:00|121.95|119.75|120.88|118.68|121.95|119.75|120.76|118.56|0
1694150700000|2023-09-08 05:25:00|120.76|118.56|120.58|118.38|120.76|118.56|120.52|118.32|0
1694151000000|2023-09-08 05:30:00|120.52|118.32|120.04|117.84|120.64|118.44|119.92|117.72|0
1694151300000|2023-09-08 05:35:00|120.16|117.96|120.39|118.19|120.4|118.2|120.16|117.96|0
1694151600000|2023-09-08 05:40:00|120.28|118.08|119.68|117.48|120.28|118.08|119.68|117.48|0
1694151900000|2023-09-08 05:45:00|119.56|117.36|119.68|117.48|119.8|117.6|119.56|117.36|0
1694152200000|2023-09-08 05:50:00|119.8|117.6|119.2|117|119.8|117.6|118.97|116.77|0
1694152500000|2023-09-08 05:55:00|119.09|116.89|118.97|116.77|119.2|117|118.85|116.65|0
1694152800000|2023-09-08 06:00:00|118.85|116.65|118.38|116.18|119.44|117.24|118.26|116.06|0
1694153100000|2023-09-08 06:05:00|118.49|116.29|117.32|115.12|118.49|116.29|117.2|115|0
1694153400000|2023-09-08 06:10:00|117.2|115|117.2|115|117.32|115.12|116.85|114.65|0
1694153700000|2023-09-08 06:15:00|117.08|114.88|117.67|115.47|117.67|115.47|117.08|114.88|0
1694154000000|2023-09-08 06:20:00|117.55|115.35|118.13|115.93|118.13|115.93|117.55|115.35|0
1694154300000|2023-09-08 06:25:00|118.25|116.05|117.78|115.58|118.37|116.17|117.66|115.46|0
1694154600000|2023-09-08 06:30:00|117.9|115.7|118.6|116.4|118.72|116.52|117.9|115.7|0
1694154900000|2023-09-08 06:35:00|118.72|116.52|118.13|115.93|118.72|116.52|117.89|115.69|0
1694155200000|2023-09-08 06:40:00|118.19|115.99|117.72|115.52|118.48|116.28|117.66|115.46|0
1694155500000|2023-09-08 06:45:00|117.66|115.46|118|115.8|118.36|116.16|117.66|115.46|0
1694155800000|2023-09-08 06:50:00|118.07|115.87|117.77|115.57|118.12|115.92|117.77|115.57|0
1694156100000|2023-09-08 06:55:00|118|115.8|117.53|115.33|118.12|115.92|117.42|115.22|0
1694156400000|2023-09-08 07:00:00|117.65|115.45|117.76|115.56|118.7|116.5|117.53|115.33|0
1694156700000|2023-09-08 07:05:00|117.88|115.68|118.35|116.15|118.47|116.27|116.13|113.93|0
1694157000000|2023-09-08 07:10:00|118.23|116.03|118.7|116.5|118.7|116.5|117.76|115.56|0
1694157300000|2023-09-08 07:15:00|118.82|116.62|118.46|116.26|118.82|116.62|118.23|116.03|0
1694157600000|2023-09-08 07:20:00|118.58|116.38|118.69|116.49|118.69|116.49|117.87|115.67|0
1694157900000|2023-09-08 07:25:00|118.81|116.61|119.75|117.55|120.11|117.91|118.81|116.61|0
1694158200000|2023-09-08 07:30:00|119.87|117.67|121.06|118.86|121.18|118.98|119.64|117.44|0
1694158500000|2023-09-08 07:35:00|121.18|118.98|120.34|118.14|121.66|119.46|120.11|117.91|0
1694158800000|2023-09-08 07:40:00|120.22|118.02|119.63|117.43|120.46|118.26|119.51|117.31|0
1694159100000|2023-09-08 07:45:00|119.51|117.31|119.04|116.84|119.75|117.55|118.92|116.72|0
1694159400000|2023-09-08 07:50:00|119.15|116.95|119.15|116.95|119.63|117.43|118.92|116.72|0
1694159700000|2023-09-08 07:55:00|119.03|116.83|118.8|116.6|119.15|116.95|118.44|116.24|0
1694160000000|2023-09-08 08:00:00|118.68|116.48|118.68|116.48|119.38|117.18|117.74|115.54|0
1694160300000|2023-09-08 08:05:00|118.79|116.59|119.85|117.65|119.97|117.77|117.97|115.77|0
1694160600000|2023-09-08 08:10:00|119.97|117.77|120.8|118.6|120.8|118.6|119.85|117.65|0
1694160900000|2023-09-08 08:15:00|120.92|118.72|122.72|120.52|122.72|120.52|120.92|118.72|0
1694161200000|2023-09-08 08:20:00|122.78|120.58|123.56|121.36|123.56|121.36|122.23|120.03|0
1694161500000|2023-09-08 08:25:00|123.44|121.24|123.56|121.36|124.77|122.57|122.83|120.63|0
1694161800000|2023-09-08 08:30:00|123.8|121.6|124.65|122.45|124.89|122.69|123.56|121.36|0
1694162100000|2023-09-08 08:35:00|124.77|122.57|124.04|121.84|125.26|123.06|124.04|121.84|0
1694162400000|2023-09-08 08:40:00|123.92|121.72|123.67|121.47|124.4|122.2|123.67|121.47|0
1694162700000|2023-09-08 08:45:00|123.79|121.59|124.76|122.56|124.76|122.56|123.31|121.11|0
1694163000000|2023-09-08 08:50:00|124.64|122.44|124.76|122.56|125.19|122.99|124.27|122.07|0
1694163300000|2023-09-08 08:55:00|124.64|122.44|125.49|123.29|125.49|123.29|124.52|122.32|0
1694163600000|2023-09-08 09:00:00|125.37|123.17|127.58|125.38|128.32|126.12|125.25|123.05|0
1694163900000|2023-09-08 09:05:00|127.45|125.25|127.7|125.5|127.95|125.75|127.21|125.01|0
1694164200000|2023-09-08 09:10:00|127.64|125.44|126.65|124.45|127.82|125.62|125.29|123.09|0
1694164500000|2023-09-08 09:15:00|126.78|124.58|127.39|125.19|128.01|125.81|126.65|124.45|0
1694164800000|2023-09-08 09:20:00|127.27|125.07|127.51|125.31|127.88|125.68|127.02|124.82|0
1694165100000|2023-09-08 09:25:00|127.63|125.43|127.26|125.06|128|125.8|127.14|124.94|0
1694165400000|2023-09-08 09:30:00|127.51|125.31|127.51|125.31|128|125.8|127.26|125.06|0
1694165700000|2023-09-08 09:35:00|127.38|125.18|127.75|125.55|128.12|125.92|127.38|125.18|0
1694166000000|2023-09-08 09:40:00|127.88|125.68|126.89|124.69|127.88|125.68|126.76|124.56|0
1694166300000|2023-09-08 09:45:00|127.01|124.81|125.78|123.58|127.13|124.93|125.66|123.46|0
1694166600000|2023-09-08 09:50:00|125.84|123.64|127|124.8|127.75|125.55|125.84|123.64|0
1694166900000|2023-09-08 09:55:00|126.88|124.68|127.25|125.05|127.5|125.3|126.76|124.56|0
1694167200000|2023-09-08 10:00:00|127.37|125.17|126.94|124.74|127.62|125.42|126.63|124.43|0
1694167500000|2023-09-08 10:05:00|126.88|124.68|126.38|124.18|127.62|125.42|126.38|124.18|0
1694167800000|2023-09-08 10:10:00|126.26|124.06|126.13|123.93|126.38|124.18|125.89|123.69|0
1694168100000|2023-09-08 10:15:00|126.01|123.81|126.01|123.81|126.69|124.49|125.89|123.69|0
1694168400000|2023-09-08 10:20:00|126.13|123.93|125.27|123.07|126.13|123.93|124.54|122.34|0
1694168700000|2023-09-08 10:25:00|125.03|122.83|124.91|122.71|125.64|123.44|124.91|122.71|0
1694169000000|2023-09-08 10:30:00|125.03|122.83|124.54|122.34|125.15|122.95|124.54|122.34|0
1694169300000|2023-09-08 10:35:00|124.48|122.28|124.66|122.46|124.66|122.46|123.81|121.61|0
1694169600000|2023-09-08 10:40:00|124.54|122.34|124.66|122.46|124.66|122.46|123.81|121.61|0
1694169900000|2023-09-08 10:45:00|124.53|122.33|124.78|122.58|125.39|123.19|124.17|121.97|0
1694170200000|2023-09-08 10:50:00|124.65|122.45|124.04|121.84|125.14|122.94|123.92|121.72|0
1694170500000|2023-09-08 10:55:00|123.92|121.72|124.04|121.84|124.41|122.21|123.92|121.72|0
1694170800000|2023-09-08 11:00:00|123.92|121.72|124.24|122.04|124.7|122.5|123.68|121.48|0
1694171100000|2023-09-08 11:05:00|124.11|121.91|123.87|121.67|124.24|122.04|123.51|121.31|0
1694171400000|2023-09-08 11:10:00|123.99|121.79|124.6|122.4|124.72|122.52|123.87|121.67|0
1694171700000|2023-09-08 11:15:00|124.72|122.52|125.57|123.37|125.82|123.62|124.6|122.4|0
1694172000000|2023-09-08 11:20:00|125.45|123.25|126.43|124.23|126.43|124.23|125.2|123|0
1694172300000|2023-09-08 11:25:00|126.55|124.35|126.42|124.22|126.92|124.72|126.3|124.1|0
1694172600000|2023-09-08 11:30:00|126.55|124.35|125.81|123.61|126.92|124.72|125.56|123.36|0
1694172900000|2023-09-08 11:35:00|126.05|123.85|126.67|124.47|127.16|124.96|125.56|123.36|0
1694173200000|2023-09-08 11:40:00|126.54|124.34|126.05|123.85|127.4|125.2|125.8|123.6|0
1694173500000|2023-09-08 11:45:00|126.17|123.97|126.29|124.09|127.4|125.2|125.93|123.73|0
1694173800000|2023-09-08 11:50:00|126.23|124.03|125.68|123.48|126.54|124.34|125.31|123.11|0
1694174100000|2023-09-08 11:55:00|125.8|123.6|125.06|122.86|125.8|123.6|125.06|122.86|0
1694174400000|2023-09-08 12:00:00|125.19|122.99|124.7|122.5|125.55|123.35|124.58|122.38|0
1694174700000|2023-09-08 12:05:00|124.82|122.62|124.09|121.89|124.82|122.62|124.09|121.89|0
1694175000000|2023-09-08 12:10:00|124.21|122.01|123.6|121.4|124.33|122.13|123.48|121.28|0
1694175300000|2023-09-08 12:15:00|123.72|121.52|123.48|121.28|123.84|121.64|123.23|121.03|0
1694175600000|2023-09-08 12:20:00|123.35|121.15|123.54|121.34|123.6|121.4|123.11|120.91|0
1694175900000|2023-09-08 12:25:00|123.47|121.27|122.87|120.67|123.47|121.27|122.87|120.67|0
1694176200000|2023-09-08 12:30:00|122.99|120.79|121.78|119.58|122.99|120.79|121.66|119.46|0
1694176500000|2023-09-08 12:35:00|121.66|119.46|120.59|118.39|121.66|119.46|120.35|118.15|0
1694176800000|2023-09-08 12:40:00|120.71|118.51|121.3|119.1|121.54|119.34|120.35|118.15|0
1694177100000|2023-09-08 12:45:00|121.18|118.98|121.42|119.22|121.54|119.34|120.58|118.38|0
1694177400000|2023-09-08 12:50:00|121.54|119.34|122.37|120.17|122.5|120.3|121.54|119.34|0
1694177700000|2023-09-08 12:55:00|122.25|120.05|122.61|120.41|122.98|120.78|122.13|119.93|0
1694178000000|2023-09-08 13:00:00|122.73|120.53|121.53|119.33|122.97|120.77|121.29|119.09|0
1694178300000|2023-09-08 13:05:00|121.29|119.09|122.01|119.81|122.61|120.41|121.29|119.09|0
1694178600000|2023-09-08 13:10:00|122.13|119.93|122.37|120.17|122.61|120.41|121.41|119.21|0
1694178900000|2023-09-08 13:15:00|122.25|120.05|121.88|119.68|122.37|120.17|121.29|119.09|0
1694179200000|2023-09-08 13:20:00|121.76|119.56|121.28|119.08|122.24|120.04|121.16|118.96|0
1694179500000|2023-09-08 13:25:00|121.52|119.32|122.6|120.4|122.6|120.4|121.28|119.08|0
1694179800000|2023-09-08 13:30:00|122.48|120.28|117.65|115.45|122.6|120.4|117.54|115.34|0
1694180100000|2023-09-08 13:35:00|117.54|115.34|117.89|115.69|118.24|116.04|116.6|114.4|0
1694180400000|2023-09-08 13:40:00|118|115.8|116.42|114.22|118.47|116.27|116.19|113.99|0
1694180700000|2023-09-08 13:45:00|116.31|114.11|116.07|113.87|117.95|115.75|116.07|113.87|0
1694181000000|2023-09-08 13:50:00|115.96|113.76|116.89|114.69|117.12|114.92|115.72|113.52|0
1694181300000|2023-09-08 13:55:00|117.12|114.92|117|114.8|118.89|116.69|117|114.8|0
1694181600000|2023-09-08 14:00:00|116.65|114.45|114.56|112.36|117.12|114.92|114.21|112.01|0
1694181900000|2023-09-08 14:05:00|114.44|112.24|115.4|113.2|115.98|113.78|113.06|110.86|0
1694182200000|2023-09-08 14:10:00|115.51|113.31|113.89|111.69|115.75|113.55|113.32|111.12|0
1694182500000|2023-09-08 14:15:00|113.66|111.46|113.43|111.23|113.89|111.69|112.74|110.54|0
1694182800000|2023-09-08 14:20:00|113.31|111.11|111.94|109.74|113.54|111.34|111.71|109.51|0
1694183100000|2023-09-08 14:25:00|112.05|109.85|111.93|109.73|112.51|110.31|111.59|109.39|0
1694183400000|2023-09-08 14:30:00|111.59|109.39|113.08|110.88|113.65|111.45|110.69|108.49|0
1694183700000|2023-09-08 14:35:00|113.19|110.99|112.84|110.64|113.65|111.45|112.16|109.96|0
1694184000000|2023-09-08 14:40:00|112.96|110.76|113.76|111.56|115.04|112.84|112.62|110.42|0
1694184300000|2023-09-08 14:45:00|113.88|111.68|113.99|111.79|115.15|112.95|113.87|111.67|0
1694184600000|2023-09-08 14:50:00|113.76|111.56|113.99|111.79|115.03|112.83|112.61|110.41|0
1694184900000|2023-09-08 14:55:00|114.1|111.9|115.73|113.53|115.73|113.53|112.49|110.29|0
1694185200000|2023-09-08 15:00:00|115.96|113.76|114.1|111.9|116.31|114.11|113.52|111.32|0
1694185500000|2023-09-08 15:05:00|114.21|112.01|115.49|113.29|115.84|113.64|113.86|111.66|0
1694185800000|2023-09-08 15:10:00|115.61|113.41|112.82|110.62|115.96|113.76|112.59|110.39|0
1694186100000|2023-09-08 15:15:00|112.59|110.39|112.82|110.62|113.51|111.31|112.25|110.05|0
1694186400000|2023-09-08 15:20:00|112.71|110.51|112.7|110.5|113.17|110.97|112.25|110.05|0
1694186700000|2023-09-08 15:25:00|112.82|110.62|112.12|109.92|112.93|110.73|111.66|109.46|0
1694187000000|2023-09-08 15:30:00|112.01|109.81|111.09|108.89|112.35|110.15|110.64|108.44|0
1694187300000|2023-09-08 15:35:00|110.98|108.78|111.09|108.89|111.55|109.35|110.86|108.66|0
1694187600000|2023-09-08 15:40:00|110.98|108.78|112.23|110.03|112.81|110.61|110.98|108.78|0
1694187900000|2023-09-08 15:45:00|112.35|110.15|112.92|110.72|113.15|110.95|112.23|110.03|0
1694188200000|2023-09-08 15:50:00|113.03|110.83|112.69|110.49|113.61|111.41|112.69|110.49|0
1694188500000|2023-09-08 15:55:00|112.57|110.37|113.96|111.76|114.42|112.22|112.57|110.37|0
1694188800000|2023-09-08 16:00:00|114.07|111.87|114.3|112.1|115.24|113.04|114.07|111.87|0
1694189100000|2023-09-08 16:05:00|114.42|112.22|114.42|112.22|114.88|112.68|113.84|111.64|0
1694189400000|2023-09-08 16:10:00|114.53|112.33|113.02|110.82|114.53|112.33|112.91|110.71|0
1694189700000|2023-09-08 16:15:00|113.14|110.94|111.64|109.44|113.14|110.94|111.53|109.33|0
1694190000000|2023-09-08 16:20:00|111.76|109.56|111.64|109.44|112.79|110.59|111.18|108.98|0
1694190300000|2023-09-08 16:25:00|111.76|109.56|113.71|111.51|113.71|111.51|111.76|109.56|0
1694190600000|2023-09-08 16:30:00|113.6|111.4|114.29|112.09|115.57|113.37|113.6|111.4|0
1694190900000|2023-09-08 16:35:00|114.41|112.21|114.64|112.44|115.22|113.02|114.4|112.2|0
1694191200000|2023-09-08 16:40:00|114.75|112.55|114.05|111.85|114.75|112.55|113.01|110.81|0
1694191500000|2023-09-08 16:45:00|114.17|111.97|115.68|113.48|115.8|113.6|113.7|111.5|0
1694191800000|2023-09-08 16:50:00|115.8|113.6|115.68|113.48|116.62|114.42|115.21|113.01|0
1694192100000|2023-09-08 16:55:00|115.56|113.36|114.28|112.08|115.92|113.72|114.28|112.08|0
1694192400000|2023-09-08 17:00:00|114.51|112.31|115.56|113.36|116.38|114.18|114.39|112.19|0
1694192700000|2023-09-08 17:05:00|115.68|113.48|116.03|113.83|116.62|114.42|115.33|113.13|0
1694193000000|2023-09-08 17:10:00|116.15|113.95|115.67|113.47|116.97|114.77|115.67|113.47|0
1694193300000|2023-09-08 17:15:00|115.79|113.59|114.5|112.3|115.79|113.59|114.39|112.19|0
1694193600000|2023-09-08 17:20:00|114.27|112.07|115.32|113.12|115.32|113.12|113.92|111.72|0
1694193900000|2023-09-08 17:25:00|115.43|113.23|115.9|113.7|116.49|114.29|115.43|113.23|0
1694194200000|2023-09-08 17:30:00|115.78|113.58|115.66|113.46|116.49|114.29|115.08|112.88|0
1694194500000|2023-09-08 17:35:00|115.78|113.58|115.43|113.23|116.72|114.52|115.19|112.99|0
1694194800000|2023-09-08 17:40:00|115.55|113.35|115.43|113.23|116.25|114.05|114.61|112.41|0
1694195100000|2023-09-08 17:45:00|115.54|113.34|115.31|113.11|115.66|113.46|114.96|112.76|0
1694195400000|2023-09-08 17:50:00|115.42|113.22|116.6|114.4|116.72|114.52|115.19|112.99|0
1694195700000|2023-09-08 17:55:00|116.48|114.28|115.3|113.1|116.6|114.4|115.07|112.87|0
1694196000000|2023-09-08 18:00:00|115.19|112.99|113.79|111.59|115.3|113.1|113.67|111.47|0
1694196300000|2023-09-08 18:05:00|113.9|111.7|114.48|112.28|114.83|112.63|113.79|111.59|0
1694196600000|2023-09-08 18:10:00|114.6|112.4|118.49|116.29|118.84|116.64|114.6|112.4|0
1694196900000|2023-09-08 18:15:00|118.6|116.4|118.24|116.04|119.08|116.88|118.13|115.93|0
1694197200000|2023-09-08 18:20:00|118.48|116.28|118.24|116.04|118.72|116.52|117.65|115.45|0
1694197500000|2023-09-08 18:25:00|118.12|115.92|117.88|115.68|118.84|116.64|117.53|115.33|0
1694197800000|2023-09-08 18:30:00|118|115.8|118.72|116.52|119.08|116.88|117.76|115.56|0
1694198100000|2023-09-08 18:35:00|118.6|116.4|119.55|117.35|119.67|117.47|117.17|114.97|0
1694198400000|2023-09-08 18:40:00|119.67|117.47|117.76|115.56|119.67|117.47|117.52|115.32|0
1694198700000|2023-09-08 18:45:00|117.88|115.68|118.95|116.75|119.19|116.99|117.76|115.56|0
1694199000000|2023-09-08 18:50:00|118.83|116.63|119.66|117.46|119.9|117.7|118.35|116.15|0
1694199300000|2023-09-08 18:55:00|119.78|117.58|119.78|117.58|120.02|117.82|119.06|116.86|0
1694199600000|2023-09-08 19:00:00|119.9|117.7|120.5|118.3|121.35|119.15|119.9|117.7|0
1694199900000|2023-09-08 19:05:00|120.62|118.42|120.26|118.06|120.62|118.42|119.3|117.1|0
1694200200000|2023-09-08 19:10:00|120.02|117.82|119.66|117.46|120.62|118.42|119.42|117.22|0
1694200500000|2023-09-08 19:15:00|119.78|117.58|120.62|118.42|120.86|118.66|119.78|117.58|0
1694200800000|2023-09-08 19:20:00|120.74|118.54|120.61|118.41|121.58|119.38|120.01|117.81|0
1694201100000|2023-09-08 19:25:00|120.74|118.54|121.22|119.02|121.7|119.5|120.25|118.05|0
1694201400000|2023-09-08 19:30:00|121.1|118.9|119.65|117.45|121.58|119.38|119.29|117.09|0
1694201700000|2023-09-08 19:35:00|119.53|117.33|120.13|117.93|120.85|118.65|119.29|117.09|0
1694202000000|2023-09-08 19:40:00|120.25|118.05|119.28|117.08|120.49|118.29|119.16|116.96|0
1694202300000|2023-09-08 19:45:00|119.16|116.96|117.45|115.25|119.64|117.44|116.73|114.53|0
1694202600000|2023-09-08 19:50:00|117.57|115.37|117.45|115.25|118.29|116.09|116.85|114.65|0
1694202900000|2023-09-08 19:55:00|117.33|115.13|115.07|112.87|117.33|115.13|114.6|112.4|0
1694203200000|2023-09-08 20:00:00|115.3|113.1|114.12|111.92|115.66|113.46|114.12|111.92|0
1694203500000|2023-09-08 20:05:00|114.24|112.04|113.07|110.87|114.24|112.04|112.83|110.63|0
1694203800000|2023-09-08 20:10:00|112.95|110.75|113.41|111.21|113.65|111.45|112.95|110.75|0
1694391300000|2023-09-11 00:15:00|112.77|110.37|112.89|110.49|113.24|110.84|112.66|110.26|0
1694391600000|2023-09-11 00:20:00|112.83|110.43|112.24|109.84|112.89|110.49|112.07|109.67|0
1694391900000|2023-09-11 00:25:00|112.3|109.9|115.19|112.79|115.19|112.79|112.07|109.67|0
1694412900000|2023-09-11 06:15:00|110.34|108.14|110.57|108.37|110.8|108.6|110.29|108.09|0
1694413200000|2023-09-11 06:20:00|110.45|108.25|110.22|108.02|110.45|108.25|110.11|107.91|0
1694413500000|2023-09-11 06:25:00|110.28|108.08|109.88|107.68|110.57|108.37|109.88|107.68|0
1694413800000|2023-09-11 06:30:00|109.94|107.74|109.42|107.22|109.99|107.79|109.31|107.11|0
1694414100000|2023-09-11 06:35:00|109.31|107.11|109.76|107.56|109.76|107.56|109.31|107.11|0
1694414400000|2023-09-11 06:40:00|109.65|107.45|109.14|106.94|109.88|107.68|109.08|106.88|0
1694414700000|2023-09-11 06:45:00|109.19|106.99|109.53|107.33|109.53|107.33|109.19|106.99|0
1694415000000|2023-09-11 06:50:00|109.64|107.44|109.64|107.44|109.76|107.56|109.3|107.1|0
1694415300000|2023-09-11 06:55:00|109.76|107.56|109.64|107.44|109.76|107.56|109.3|107.1|0
1694415600000|2023-09-11 07:00:00|109.41|107.21|108.73|106.53|109.41|107.21|108.62|106.42|0
1694415900000|2023-09-11 07:05:00|108.79|106.59|108.28|106.08|109.18|106.98|108.05|105.85|0
1694416200000|2023-09-11 07:10:00|108.16|105.96|108.39|106.19|108.61|106.41|108.05|105.85|0
1694416500000|2023-09-11 07:15:00|108.27|106.07|107.71|105.51|108.61|106.41|107.71|105.51|0
1694416800000|2023-09-11 07:20:00|107.66|105.46|107.15|104.95|108.16|105.96|106.81|104.61|0
1694417100000|2023-09-11 07:25:00|107.03|104.83|106.92|104.72|107.26|105.06|106.7|104.5|0
1694417400000|2023-09-11 07:30:00|106.81|104.61|106.92|104.72|107.26|105.06|106.58|104.38|0
1694417700000|2023-09-11 07:35:00|107.03|104.83|106.69|104.49|107.03|104.83|106.36|104.16|0
1694418000000|2023-09-11 07:40:00|106.58|104.38|106.36|104.16|107.03|104.83|106.36|104.16|0
1694418300000|2023-09-11 07:45:00|106.41|104.21|106.91|104.71|107.03|104.83|106.25|104.05|0
1694418600000|2023-09-11 07:50:00|106.97|104.77|106.91|104.71|107.25|105.05|106.69|104.49|0
1694418900000|2023-09-11 07:55:00|106.8|104.6|107.36|105.16|107.47|105.27|106.69|104.49|0
1694419200000|2023-09-11 08:00:00|107.47|105.27|107.24|105.04|107.8|105.6|106.91|104.71|0
1694419500000|2023-09-11 08:05:00|107.35|105.15|108.25|106.05|108.48|106.28|107.35|105.15|0
1694419800000|2023-09-11 08:10:00|108.42|106.22|108.14|105.94|108.65|106.45|107.69|105.49|0
1694420100000|2023-09-11 08:15:00|108.25|106.05|108.02|105.82|108.7|106.5|107.91|105.71|0
1694420400000|2023-09-11 08:20:00|107.97|105.77|108.24|106.04|108.58|106.38|107.46|105.26|0
1694420700000|2023-09-11 08:25:00|108.13|105.93|107.68|105.48|108.47|106.27|107.45|105.25|0
1694421000000|2023-09-11 08:30:00|107.57|105.37|107.68|105.48|107.68|105.48|106.89|104.69|0
1694421300000|2023-09-11 08:35:00|107.56|105.36|108.07|105.87|108.69|106.49|107.45|105.25|0
1694421600000|2023-09-11 08:40:00|108.18|105.98|109.14|106.94|109.14|106.94|108.12|105.92|0
1694421900000|2023-09-11 08:45:00|109.2|107|109.25|107.05|109.37|107.17|108.91|106.71|0
1694422200000|2023-09-11 08:50:00|109.31|107.11|110.04|107.84|110.05|107.85|109.25|107.05|0
1694422500000|2023-09-11 08:55:00|110.16|107.96|109.59|107.39|110.27|108.07|109.59|107.39|0
1694422800000|2023-09-11 09:00:00|109.47|107.27|108.68|106.48|109.7|107.5|108.57|106.37|0
1694423100000|2023-09-11 09:05:00|108.56|106.36|108.34|106.14|108.68|106.48|108.22|106.02|0
1694423400000|2023-09-11 09:10:00|108.45|106.25|108.79|106.59|108.9|106.7|108.22|106.02|0
1694423700000|2023-09-11 09:15:00|108.9|106.7|108.45|106.25|109.24|107.04|108.11|105.91|0
1694424000000|2023-09-11 09:20:00|108.33|106.13|108.44|106.24|108.56|106.36|108.11|105.91|0
1694424300000|2023-09-11 09:25:00|108.39|106.19|108.1|105.9|108.44|106.24|107.54|105.34|0
1694424600000|2023-09-11 09:30:00|108.16|105.96|107.99|105.79|108.22|106.02|107.88|105.68|0
1694424900000|2023-09-11 09:35:00|107.88|105.68|107.99|105.79|108.21|106.01|107.54|105.34|0
1694425200000|2023-09-11 09:40:00|107.93|105.73|107.82|105.62|107.99|105.79|107.76|105.56|0
1694425500000|2023-09-11 09:45:00|107.76|105.56|107.98|105.78|107.98|105.78|107.76|105.56|0
1694425800000|2023-09-11 09:50:00|107.87|105.67|107.81|105.61|107.98|105.78|107.53|105.33|0
1694426100000|2023-09-11 09:55:00|107.75|105.55|107.53|105.33|107.75|105.55|107.42|105.22|0
1694426400000|2023-09-11 10:00:00|107.64|105.44|108.43|106.23|108.43|106.23|107.53|105.33|0
1694426700000|2023-09-11 10:05:00|108.31|106.11|107.97|105.77|108.54|106.34|107.86|105.66|0
1694427000000|2023-09-11 10:10:00|108.09|105.89|108.53|106.33|108.54|106.34|107.86|105.66|0
1694427300000|2023-09-11 10:15:00|108.65|106.45|108.98|106.78|108.99|106.79|108.53|106.33|0
1694427600000|2023-09-11 10:20:00|109.21|107.01|109.21|107.01|109.32|107.12|108.98|106.78|0
1694427900000|2023-09-11 10:25:00|109.15|106.95|108.41|106.21|109.15|106.95|108.19|105.99|0
1694428200000|2023-09-11 10:30:00|108.36|106.16|108.19|105.99|108.64|106.44|108.08|105.88|0
1694428500000|2023-09-11 10:35:00|108.07|105.87|108.41|106.21|108.52|106.32|107.96|105.76|0
1694428800000|2023-09-11 10:40:00|108.47|106.27|108.07|105.87|108.64|106.44|108.07|105.87|0
1694429100000|2023-09-11 10:45:00|108.02|105.82|107.84|105.64|108.29|106.09|107.84|105.64|0
1694429400000|2023-09-11 10:50:00|107.79|105.59|108.07|105.87|108.29|106.09|107.56|105.36|0
1694429700000|2023-09-11 10:55:00|108.12|105.92|107.05|104.85|108.29|106.09|106.94|104.74|0
1694430000000|2023-09-11 11:00:00|107.28|105.08|107.16|104.96|107.61|105.41|106.72|104.52|0
1694430300000|2023-09-11 11:05:00|107.27|105.07|107.27|105.07|107.61|105.41|106.83|104.63|0
1694430600000|2023-09-11 11:10:00|107.5|105.3|108.06|105.86|108.06|105.86|107.16|104.96|0
1694430900000|2023-09-11 11:15:00|107.94|105.74|107.04|104.84|108.06|105.86|106.93|104.73|0
1694431200000|2023-09-11 11:20:00|106.99|104.79|107.27|105.07|107.49|105.29|106.99|104.79|0
1694431500000|2023-09-11 11:25:00|107.15|104.95|107.38|105.18|107.38|105.18|107.15|104.95|0
1694431800000|2023-09-11 11:30:00|107.21|105.01|107.15|104.95|107.94|105.74|106.7|104.5|0
1694432100000|2023-09-11 11:35:00|107.26|105.06|106.25|104.05|107.26|105.06|106.14|103.94|0
1694432400000|2023-09-11 11:40:00|106.14|103.94|107.15|104.95|107.15|104.95|106.03|103.83|0
1694432700000|2023-09-11 11:45:00|107.03|104.83|106.36|104.16|107.48|105.28|106.14|103.94|0
1694433000000|2023-09-11 11:50:00|106.47|104.27|107.7|105.5|107.7|105.5|106.25|104.05|0
1694433300000|2023-09-11 11:55:00|107.81|105.61|107.92|105.72|108.15|105.95|107.53|105.33|0
1694433600000|2023-09-11 12:00:00|107.87|105.67|107.25|105.05|108.49|106.29|107.25|105.05|0
1694433900000|2023-09-11 12:05:00|107.31|105.11|106.35|104.15|107.47|105.27|106.24|104.04|0
1694434200000|2023-09-11 12:10:00|106.24|104.04|105.57|103.37|106.24|104.04|105.57|103.37|0
1694434500000|2023-09-11 12:15:00|105.46|103.26|105.46|103.26|105.9|103.7|105.35|103.15|0
1694434800000|2023-09-11 12:20:00|105.35|103.15|105.35|103.15|105.79|103.59|105.24|103.04|0
1694435100000|2023-09-11 12:25:00|105.24|103.04|105.46|103.26|105.46|103.26|105.23|103.03|0
1694435400000|2023-09-11 12:30:00|105.57|103.37|106.01|103.81|106.23|104.03|105.34|103.14|0
1694435700000|2023-09-11 12:35:00|105.9|103.7|105.45|103.25|106.01|103.81|105.23|103.03|0
1694436000000|2023-09-11 12:40:00|105.56|103.36|105.45|103.25|106.23|104.03|105.34|103.14|0
1694436300000|2023-09-11 12:45:00|105.56|103.36|105.34|103.14|105.56|103.36|105.23|103.03|0
1694436600000|2023-09-11 12:50:00|105.23|103.03|105|102.8|105.56|103.36|105|102.8|0
1694436900000|2023-09-11 12:55:00|105.22|103.02|104.89|102.69|105.22|103.02|104.67|102.47|0
1694437200000|2023-09-11 13:00:00|104.78|102.58|103.68|101.48|104.89|102.69|103.68|101.48|0
1694437500000|2023-09-11 13:05:00|103.57|101.37|104|101.8|104.01|101.81|103.57|101.37|0
1694437800000|2023-09-11 13:10:00|103.95|101.75|104.55|102.35|104.66|102.46|103.24|101.04|0
1694438100000|2023-09-11 13:15:00|104.66|102.46|104.77|102.57|104.88|102.68|104.55|102.35|0
1694438400000|2023-09-11 13:20:00|104.88|102.68|104.44|102.24|104.88|102.68|104|101.8|0
1694438700000|2023-09-11 13:25:00|104.55|102.35|103.61|101.41|104.55|102.35|103.34|101.14|0
1694439000000|2023-09-11 13:30:00|103.34|101.14|102.25|100.05|103.45|101.25|101.38|99.18|0
1694439300000|2023-09-11 13:35:00|101.71|99.51|105.48|103.28|105.48|103.28|101.38|99.18|0
1694439600000|2023-09-11 13:40:00|105.42|103.22|106.31|104.11|106.53|104.33|104.98|102.78|0
1694439900000|2023-09-11 13:45:00|105.98|103.78|107.43|105.23|108.33|106.13|105.98|103.78|0
1694440200000|2023-09-11 13:50:00|107.65|105.45|107.42|105.22|109.01|106.81|107.09|104.89|0
1694440500000|2023-09-11 13:55:00|107.26|105.06|109.34|107.14|109.46|107.26|106.75|104.55|0
1694440800000|2023-09-11 14:00:00|109.46|107.26|109|106.8|109.46|107.26|107.65|105.45|0
1694441100000|2023-09-11 14:05:00|109.23|107.03|108.88|106.68|109.45|107.25|108.77|106.57|0
1694441400000|2023-09-11 14:10:00|108.54|106.34|109.79|107.59|110.48|108.28|108.09|105.89|0
1694441700000|2023-09-11 14:15:00|109.9|107.7|108.31|106.11|110.02|107.82|108.31|106.11|0
1694442000000|2023-09-11 14:20:00|108.43|106.23|107.41|105.21|108.77|106.57|106.96|104.76|0
1694442300000|2023-09-11 14:25:00|107.52|105.32|105.74|103.54|107.52|105.32|105.4|103.2|0
1694442600000|2023-09-11 14:30:00|105.62|103.42|108.53|106.33|108.65|106.45|105.62|103.42|0
1694442900000|2023-09-11 14:35:00|108.65|106.45|109.1|106.9|109.55|107.35|108.42|106.22|0
1694443200000|2023-09-11 14:40:00|108.98|106.78|108.08|105.88|109.32|107.12|107.29|105.09|0
1694443500000|2023-09-11 14:45:00|107.97|105.77|107.27|105.07|108.76|106.56|107.18|104.98|0
1694443800000|2023-09-11 14:50:00|107.16|104.96|108.17|105.97|108.17|105.97|106.38|104.18|0
1694444100000|2023-09-11 14:55:00|108.28|106.08|109.53|107.33|110.21|108.01|107.61|105.41|0
1694444400000|2023-09-11 15:00:00|109.64|107.44|110.33|108.13|111.48|109.28|109.53|107.33|0
1694444700000|2023-09-11 15:05:00|110.21|108.01|110.78|108.58|110.9|108.7|109.64|107.44|0
1694445000000|2023-09-11 15:10:00|110.9|108.7|109.98|107.78|111.36|109.16|109.98|107.78|0
1694445300000|2023-09-11 15:15:00|110.09|107.89|109.41|107.21|110.55|108.35|109.29|107.09|0
1694445600000|2023-09-11 15:20:00|109.52|107.32|108.72|106.52|109.98|107.78|108.61|106.41|0
1694445900000|2023-09-11 15:25:00|108.95|106.75|107.82|105.62|108.95|106.75|106.92|104.72|0
1694446200000|2023-09-11 15:30:00|107.93|105.73|108.26|106.06|108.61|106.41|107.58|105.38|0
1694446500000|2023-09-11 15:35:00|108.15|105.95|107.81|105.61|108.6|106.4|107.24|105.04|0
1694446800000|2023-09-11 15:40:00|107.92|105.72|109.39|107.19|109.74|107.54|107.36|105.16|0
1694447100000|2023-09-11 15:45:00|109.28|107.08|109.39|107.19|109.74|107.54|109.16|106.96|0
1694447400000|2023-09-11 15:50:00|109.28|107.08|108.93|106.73|109.62|107.42|108.6|106.4|0
1694447700000|2023-09-11 15:55:00|108.82|106.62|109.05|106.85|109.5|107.3|108.59|106.39|0
1694448000000|2023-09-11 16:00:00|109.16|106.96|108.7|106.5|109.16|106.96|107.91|105.71|0
1694448300000|2023-09-11 16:05:00|108.82|106.62|106.89|104.69|109.04|106.84|106.33|104.13|0
1694448600000|2023-09-11 16:10:00|106.56|104.36|106.55|104.35|107|104.8|106.22|104.02|0
1694448900000|2023-09-11 16:15:00|106.44|104.24|107.11|104.91|107.45|105.25|106.11|103.91|0
1694449200000|2023-09-11 16:20:00|107.17|104.97|107.45|105.25|107.79|105.59|107|104.8|0
1694449500000|2023-09-11 16:25:00|107.56|105.36|105.32|103.12|107.56|105.36|105.1|102.9|0
1694449800000|2023-09-11 16:30:00|105.1|102.9|105.88|103.68|106.44|104.24|105.1|102.9|0
1694450100000|2023-09-11 16:35:00|105.76|103.56|106.43|104.23|106.77|104.57|105.76|103.56|0
1694450400000|2023-09-11 16:40:00|106.54|104.34|106.32|104.12|106.88|104.68|106.1|103.9|0
1694450700000|2023-09-11 16:45:00|106.54|104.34|105.65|103.45|106.54|104.34|105.65|103.45|0
1694451000000|2023-09-11 16:50:00|105.76|103.56|105.87|103.67|106.76|104.56|105.26|103.06|0
1694451300000|2023-09-11 16:55:00|105.64|103.44|105.31|103.11|105.98|103.78|105.2|103|0
1694451600000|2023-09-11 17:00:00|105.2|103|105.08|102.88|106.2|104|105.08|102.88|0
1694451900000|2023-09-11 17:05:00|105.19|102.99|104.86|102.66|105.86|103.66|104.64|102.44|0
1694452200000|2023-09-11 17:10:00|104.75|102.55|105.08|102.88|105.41|103.21|104.64|102.44|0
1694452500000|2023-09-11 17:15:00|105.19|102.99|104.19|101.99|105.19|102.99|104.19|101.99|0
1694452800000|2023-09-11 17:20:00|104.08|101.88|103.75|101.55|104.3|102.1|103.37|101.17|0
1694453100000|2023-09-11 17:25:00|103.64|101.44|103.31|101.11|104.08|101.88|103.2|101|0
1694453400000|2023-09-11 17:30:00|103.2|101|102.43|100.23|103.53|101.33|102.43|100.23|0
1694453700000|2023-09-11 17:35:00|102.32|100.12|102.1|99.9|102.76|100.56|101.99|99.79|0
1694454000000|2023-09-11 17:40:00|101.99|99.79|103.08|100.88|103.08|100.88|101.99|99.79|0
1694454300000|2023-09-11 17:45:00|102.97|100.77|103.19|100.99|103.19|100.99|102.53|100.33|0
1694454600000|2023-09-11 17:50:00|103.3|101.1|102.64|100.44|103.3|101.1|102.31|100.11|0
1694454900000|2023-09-11 17:55:00|102.53|100.33|102.42|100.22|103.19|100.99|102.31|100.11|0
1694455200000|2023-09-11 18:00:00|102.31|100.11|103.07|100.87|103.18|100.98|102.31|100.11|0
1694455500000|2023-09-11 18:05:00|103.18|100.98|103.29|101.09|103.73|101.53|102.96|100.76|0
1694455800000|2023-09-11 18:10:00|103.51|101.31|102.2|100|103.62|101.42|102.09|99.89|0
1694456100000|2023-09-11 18:15:00|102.3|100.1|102.09|99.89|102.85|100.65|101.98|99.78|0
1694456400000|2023-09-11 18:20:00|102.03|99.83|102.41|100.21|102.74|100.54|101.98|99.78|0
1694456700000|2023-09-11 18:25:00|102.36|100.16|102.14|99.94|102.74|100.54|102.08|99.88|0
1694457000000|2023-09-11 18:30:00|102.08|99.88|102.08|99.88|102.3|100.1|101.75|99.55|0
1694457300000|2023-09-11 18:35:00|101.97|99.77|101.97|99.77|102.4|100.2|101.75|99.55|0
1694457600000|2023-09-11 18:40:00|102.08|99.88|102.4|100.2|102.84|100.64|101.97|99.77|0
1694457900000|2023-09-11 18:45:00|102.51|100.31|101.85|99.65|102.84|100.64|101.75|99.55|0
1694458200000|2023-09-11 18:50:00|101.8|99.6|101.96|99.76|102.29|100.09|101.64|99.44|0
1694458500000|2023-09-11 18:55:00|101.85|99.65|102.07|99.87|102.61|100.41|101.8|99.6|0
1694458800000|2023-09-11 19:00:00|102.18|99.98|101.96|99.76|102.5|100.3|101.96|99.76|0
1694459100000|2023-09-11 19:05:00|102.07|99.87|101.74|99.54|102.17|99.97|101.74|99.54|0
1694459400000|2023-09-11 19:10:00|101.85|99.65|102.61|100.41|102.83|100.63|101.74|99.54|0
1694459700000|2023-09-11 19:15:00|102.5|100.3|102.71|100.51|103.26|101.06|102.5|100.3|0
1694460000000|2023-09-11 19:20:00|102.82|100.62|101.19|98.99|102.82|100.62|101.19|98.99|0
1694460300000|2023-09-11 19:25:00|101.08|98.88|101.4|99.2|101.84|99.64|100.97|98.77|0
1694460600000|2023-09-11 19:30:00|101.51|99.31|101.4|99.2|102.05|99.85|101.29|99.09|0
1694460900000|2023-09-11 19:35:00|101.51|99.31|101.62|99.42|102.05|99.85|101.51|99.31|0
1694461200000|2023-09-11 19:40:00|101.72|99.52|101.94|99.74|102.16|99.96|101.4|99.2|0
1694461500000|2023-09-11 19:45:00|102.27|100.07|102.59|100.39|102.81|100.61|102.16|99.96|0
1694461800000|2023-09-11 19:50:00|102.81|100.61|103.24|101.04|103.69|101.49|102.81|100.61|0
1694462100000|2023-09-11 19:55:00|103.46|101.26|101.82|99.62|103.79|101.59|101.82|99.62|0
1694462400000|2023-09-11 20:00:00|101.93|99.73|101.39|99.19|102.21|100.01|101.39|99.19|0
1694462700000|2023-09-11 20:05:00|101.44|99.24|102.26|100.06|102.26|100.06|101.44|99.24|0
1694463000000|2023-09-11 20:10:00|102.15|99.95|102.14|99.94|102.69|100.49|102.04|99.84|0
1694463300000|2023-09-11 20:15:00|102.13|99.74|102.24|99.84|102.35|99.95|102.03|99.63|0
1694463600000|2023-09-11 20:20:00|102.35|99.95|102.24|99.84|102.46|100.06|102.24|99.84|0
1694463900000|2023-09-11 20:25:00|102.35|99.95|102.24|99.84|102.35|99.95|102.24|99.84|0
1694464200000|2023-09-11 20:30:00|102.35|99.95|102.24|99.84|102.35|99.95|102.24|99.84|0
1694464500000|2023-09-11 20:35:00|102.23|99.83|102.51|100.11|102.51|100.11|102.23|99.83|0
1694464800000|2023-09-11 20:40:00|102.45|100.05|102.67|100.27|102.67|100.27|102.45|100.05|0
1694465100000|2023-09-11 20:45:00|102.78|100.38|102.77|100.37|102.89|100.49|102.77|100.37|0
1694465400000|2023-09-11 20:50:00|102.83|100.43|102.88|100.48|102.88|100.48|102.77|100.37|0
1694465700000|2023-09-11 20:55:00|102.77|100.37|103.05|100.65|103.05|100.65|102.66|100.26|0
1694466000000|2023-09-11 21:00:00|102.83|100.43|102.82|100.42|102.88|100.48|102.77|100.37|0
1694466300000|2023-09-11 21:05:00|102.85|100.45|102.83|100.43|102.86|100.46|102.78|100.38|0
1694466600000|2023-09-11 21:10:00|102.8|100.4|102.86|100.46|102.86|100.46|102.78|100.38|0
1694466900000|2023-09-11 21:15:00|102.89|100.49|102.87|100.47|102.89|100.49|102.87|100.47|0
1694467500000|2023-09-11 21:25:00|102.88|100.48|103.03|100.63|103.11|100.71|102.88|100.48|0
1694467800000|2023-09-11 21:30:00|103.04|100.64|103.07|100.67|103.07|100.67|103.01|100.61|0
1694468100000|2023-09-11 21:35:00|103.1|100.7|103.07|100.67|103.13|100.73|102.96|100.56|0
1694468400000|2023-09-11 21:40:00|103.1|100.7|103.18|100.78|103.23|100.83|103.08|100.68|0
1694468700000|2023-09-11 21:45:00|103.21|100.81|103.27|100.87|103.29|100.89|103.18|100.78|0
1694469000000|2023-09-11 21:50:00|103.18|100.78|103.45|101.05|103.5|101.1|103.18|100.78|0
1694469300000|2023-09-11 21:55:00|103.43|101.03|103.43|101.03|103.54|101.14|103.3|100.9|0
1694469600000|2023-09-11 22:00:00|103.68|101.28|103.73|101.33|103.73|101.33|103.29|100.89|0
1694469900000|2023-09-11 22:05:00|103.62|101.22|103.34|100.94|103.62|101.22|102.96|100.56|0
1694470200000|2023-09-11 22:10:00|103.4|101|103.72|101.32|103.72|101.32|103.39|100.99|0
1694470500000|2023-09-11 22:15:00|103.78|101.38|103.72|101.32|104.16|101.76|103.67|101.27|0
1694470800000|2023-09-11 22:20:00|103.61|101.21|103.72|101.32|103.83|101.43|103.61|101.21|0
1694471100000|2023-09-11 22:25:00|103.67|101.27|103.72|101.32|103.72|101.32|103.61|101.21|0
1694471400000|2023-09-11 22:30:00|103.61|101.21|103.6|101.2|103.61|101.21|103.5|101.1|0
1694471700000|2023-09-11 22:35:00|103.71|101.31|104.26|101.86|104.26|101.86|103.71|101.31|0
1694472000000|2023-09-11 22:40:00|104.15|101.75|104.04|101.64|104.15|101.75|104.04|101.64|0
1694472300000|2023-09-11 22:45:00|104.15|101.75|104.15|101.75|104.15|101.75|104.04|101.64|0
1694472600000|2023-09-11 22:50:00|104.04|101.64|104.15|101.75|104.26|101.86|104.04|101.64|0
1694472900000|2023-09-11 22:55:00|104.2|101.8|104.03|101.63|104.26|101.86|103.81|101.41|0
1694473200000|2023-09-11 23:00:00|104.09|101.69|104.03|101.63|104.14|101.74|103.81|101.41|0
1694473500000|2023-09-11 23:05:00|103.92|101.52|103.81|101.41|103.92|101.52|103.59|101.19|0
1694473800000|2023-09-11 23:10:00|103.87|101.47|103.81|101.41|103.92|101.52|103.81|101.41|0
1694474100000|2023-09-11 23:15:00|103.86|101.46|103.7|101.3|103.92|101.52|103.64|101.24|0
1694474400000|2023-09-11 23:20:00|103.64|101.24|103.8|101.4|103.8|101.4|103.47|101.07|0
1694474700000|2023-09-11 23:25:00|103.69|101.29|103.58|101.18|103.69|101.29|103.36|100.96|0
1694475000000|2023-09-11 23:30:00|103.53|101.13|103.8|101.4|103.97|101.57|103.47|101.07|0
1694475300000|2023-09-11 23:35:00|103.86|101.46|103.91|101.51|103.91|101.51|103.8|101.4|0
1694475600000|2023-09-11 23:40:00|103.85|101.45|104.24|101.84|104.24|101.84|103.85|101.45|0
1694475900000|2023-09-11 23:45:00|104.35|101.95|103.9|101.5|104.35|101.95|103.9|101.5|0
1694476200000|2023-09-11 23:50:00|103.96|101.56|103.79|101.39|104.01|101.61|103.57|101.17|0
1694476500000|2023-09-11 23:55:00|103.9|101.5|104.07|101.67|104.12|101.72|103.79|101.39|0
1694476800000|2023-09-12 00:00:00|104.01|101.61|104.56|102.16|104.56|102.16|103.9|101.5|0
1694477100000|2023-09-12 00:05:00|104.45|102.05|104.67|102.27|105.22|102.82|104.23|101.83|0
1694477400000|2023-09-12 00:10:00|104.78|102.38|105.11|102.71|105.22|102.82|104.55|102.15|0
1694477700000|2023-09-12 00:15:00|105.22|102.82|104.7|102.3|105.44|103.04|104.7|102.3|0
1694478000000|2023-09-12 00:20:00|104.59|102.19|104.81|102.41|104.98|102.58|104.59|102.19|0
1694478300000|2023-09-12 00:25:00|104.92|102.52|104.81|102.41|104.98|102.58|104.7|102.3|0
1694478600000|2023-09-12 00:30:00|104.82|102.62|104.87|102.67|105.26|103.06|104.82|102.62|0
1694478900000|2023-09-12 00:35:00|104.82|102.62|105.09|102.89|105.09|102.89|104.7|102.5|0
1694479200000|2023-09-12 00:40:00|105.15|102.95|105.03|102.83|105.26|103.06|104.92|102.72|0
1694479500000|2023-09-12 00:45:00|105.15|102.95|105.14|102.94|105.26|103.06|104.92|102.72|0
1694479800000|2023-09-12 00:50:00|105.03|102.83|104.81|102.61|105.03|102.83|104.81|102.61|0
1694480100000|2023-09-12 00:55:00|104.92|102.72|104.92|102.72|105.25|103.05|104.86|102.66|0
1694480400000|2023-09-12 01:00:00|105.03|102.83|105.25|103.05|105.36|103.16|104.97|102.77|0
1694480700000|2023-09-12 01:05:00|105.14|102.94|105.36|103.16|105.47|103.27|105.14|102.94|0
1694481000000|2023-09-12 01:10:00|105.3|103.1|104.69|102.49|105.36|103.16|103.91|101.71|0
1694481300000|2023-09-12 01:15:00|104.8|102.6|104.8|102.6|105.35|103.15|104.58|102.38|0
1694481600000|2023-09-12 01:20:00|104.69|102.49|105.13|102.93|105.13|102.93|104.57|102.37|0
1694481900000|2023-09-12 01:25:00|105.24|103.04|105.01|102.81|105.46|103.26|105.01|102.81|0
1694482200000|2023-09-12 01:30:00|105.07|102.87|105.57|103.37|105.68|103.48|105.07|102.87|0
1694482500000|2023-09-12 01:35:00|105.46|103.26|105.68|103.48|105.74|103.54|105.35|103.15|0
1694482800000|2023-09-12 01:40:00|105.57|103.37|105.57|103.37|105.9|103.7|105.34|103.14|0
1694483100000|2023-09-12 01:45:00|105.45|103.25|105.45|103.25|105.45|103.25|105.23|103.03|0
1694483400000|2023-09-12 01:50:00|105.56|103.36|105.45|103.25|105.78|103.58|105.34|103.14|0
1694483700000|2023-09-12 01:55:00|105.56|103.36|105.11|102.91|105.56|103.36|105|102.8|0
1694484000000|2023-09-12 02:00:00|105.22|103.02|105.33|103.13|105.45|103.25|105.11|102.91|0
1694484300000|2023-09-12 02:05:00|105.22|103.02|104.78|102.58|105.33|103.13|104.55|102.35|0
1694484600000|2023-09-12 02:10:00|104.66|102.46|104.72|102.52|104.89|102.69|104.33|102.13|0
1694484900000|2023-09-12 02:15:00|104.77|102.57|104.22|102.02|104.88|102.68|104.22|102.02|0
1694485200000|2023-09-12 02:20:00|104.33|102.13|104.21|102.01|104.44|102.24|104.1|101.9|0
1694485500000|2023-09-12 02:25:00|104.33|102.13|104.1|101.9|104.33|102.13|103.88|101.68|0
1694485800000|2023-09-12 02:30:00|104.16|101.96|104.21|102.01|104.54|102.34|104.1|101.9|0
1694486100000|2023-09-12 02:35:00|104.32|102.12|103.88|101.68|104.43|102.23|103.88|101.68|0
1694486400000|2023-09-12 02:40:00|103.99|101.79|104.1|101.9|104.21|102.01|103.88|101.68|0
1694486700000|2023-09-12 02:45:00|104.04|101.84|103.98|101.78|104.2|102|103.98|101.78|0
1694487000000|2023-09-12 02:50:00|103.87|101.67|103.87|101.67|103.98|101.78|103.76|101.56|0
1694487300000|2023-09-12 02:55:00|103.93|101.73|103.65|101.45|104.09|101.89|103.65|101.45|0
1694487600000|2023-09-12 03:00:00|103.76|101.56|103.87|101.67|104.15|101.95|103.76|101.56|0
1694487900000|2023-09-12 03:05:00|103.76|101.56|103.86|101.66|103.98|101.78|103.53|101.33|0
1694488200000|2023-09-12 03:10:00|103.97|101.77|103.86|101.66|104.19|101.99|103.86|101.66|0
1694488500000|2023-09-12 03:15:00|103.81|101.61|103.86|101.66|103.97|101.77|103.81|101.61|0
1694488800000|2023-09-12 03:20:00|103.97|101.77|103.86|101.66|104.08|101.88|103.64|101.44|0
1694489100000|2023-09-12 03:25:00|103.91|101.71|103.97|101.77|104.08|101.88|103.64|101.44|0
1694489400000|2023-09-12 03:30:00|103.91|101.71|103.3|101.1|104.02|101.82|103.19|100.99|0
1694489700000|2023-09-12 03:35:00|103.19|100.99|103.41|101.21|103.41|101.21|103.19|100.99|0
1694490000000|2023-09-12 03:40:00|103.52|101.32|103.08|100.88|103.58|101.38|103.08|100.88|0
1694490300000|2023-09-12 03:45:00|103.14|100.94|103.08|100.88|103.24|101.04|102.97|100.77|0
1694490600000|2023-09-12 03:50:00|102.97|100.77|103.07|100.87|103.08|100.88|102.8|100.6|0
1694490900000|2023-09-12 03:55:00|102.96|100.76|103.07|100.87|103.07|100.87|102.96|100.76|0
1694491200000|2023-09-12 04:00:00|103.18|100.98|102.85|100.65|103.18|100.98|102.63|100.43|0
1694491500000|2023-09-12 04:05:00|102.91|100.71|102.74|100.54|102.91|100.71|102.63|100.43|0
1694491800000|2023-09-12 04:10:00|102.85|100.65|102.96|100.76|102.96|100.76|102.63|100.43|0
1694492100000|2023-09-12 04:15:00|103.01|100.81|103.5|101.3|103.5|101.3|102.96|100.76|0
1694492400000|2023-09-12 04:20:00|103.61|101.41|103.72|101.52|103.72|101.52|103.5|101.3|0
1694492700000|2023-09-12 04:25:00|103.83|101.63|103.94|101.74|104.16|101.96|103.72|101.52|0
1694493000000|2023-09-12 04:30:00|103.89|101.69|103.72|101.52|104.05|101.85|103.72|101.52|0
1694493300000|2023-09-12 04:35:00|103.61|101.41|104.05|101.85|104.05|101.85|103.61|101.41|0
1694493600000|2023-09-12 04:40:00|103.93|101.73|103.99|101.79|104.04|101.84|103.82|101.62|0
1694493900000|2023-09-12 04:45:00|103.93|101.73|104.04|101.84|104.04|101.84|103.93|101.73|0
1694494200000|2023-09-12 04:50:00|103.93|101.73|103.71|101.51|103.93|101.73|103.6|101.4|0
1694494500000|2023-09-12 04:55:00|103.82|101.62|104.22|102.02|104.33|102.13|103.65|101.45|0
1694494800000|2023-09-12 05:00:00|104.11|101.91|104.44|102.24|104.5|102.3|104.11|101.91|0
1694495100000|2023-09-12 05:05:00|104.55|102.35|104.6|102.4|104.88|102.68|104.55|102.35|0
1694495400000|2023-09-12 05:10:00|104.66|102.46|104.66|102.46|104.77|102.57|104.54|102.34|0
1694495700000|2023-09-12 05:15:00|104.54|102.34|104.43|102.23|104.65|102.45|104.38|102.18|0
1694496000000|2023-09-12 05:20:00|104.32|102.12|103.66|101.46|104.43|102.23|103.55|101.35|0
1694496300000|2023-09-12 05:25:00|103.6|101.4|104.1|101.9|104.15|101.95|103.55|101.35|0
1694496600000|2023-09-12 05:30:00|103.98|101.78|104.2|102|104.43|102.23|103.98|101.78|0
1694496900000|2023-09-12 05:35:00|104.09|101.89|103.98|101.78|104.2|102|103.87|101.67|0
1694497200000|2023-09-12 05:40:00|103.87|101.67|103.98|101.78|104.2|102|103.76|101.56|0
1694497500000|2023-09-12 05:45:00|103.93|101.73|103.65|101.45|103.98|101.78|103.37|101.17|0
1694497800000|2023-09-12 05:50:00|103.7|101.5|104.08|101.88|104.08|101.88|103.65|101.45|0
1694498100000|2023-09-12 05:55:00|103.86|101.66|103.75|101.55|103.92|101.72|103.64|101.44|0
1694498400000|2023-09-12 06:00:00|103.64|101.44|103.86|101.66|104.08|101.88|103.42|101.22|0
1694498700000|2023-09-12 06:05:00|103.81|101.61|103.86|101.66|103.86|101.66|103.53|101.33|0
1694499000000|2023-09-12 06:10:00|103.8|101.6|103.09|100.89|103.86|101.66|103.09|100.89|0
1694499300000|2023-09-12 06:15:00|103.14|100.94|103.08|100.88|103.19|100.99|102.65|100.45|0
1694499600000|2023-09-12 06:20:00|102.97|100.77|103.19|100.99|103.3|101.1|102.75|100.55|0
1694499900000|2023-09-12 06:25:00|103.25|101.05|102.97|100.77|103.41|101.21|102.86|100.66|0
1694500200000|2023-09-12 06:30:00|103.08|100.88|102.86|100.66|103.41|101.21|102.86|100.66|0
1694500500000|2023-09-12 06:35:00|102.75|100.55|103.51|101.31|103.74|101.54|102.64|100.44|0
1694500800000|2023-09-12 06:40:00|103.4|101.2|103.18|100.98|103.4|101.2|102.85|100.65|0
1694501100000|2023-09-12 06:45:00|103.07|100.87|103.29|101.09|103.29|101.09|103.07|100.87|0
1694501400000|2023-09-12 06:50:00|103.18|100.98|102.96|100.76|103.18|100.98|102.74|100.54|0
1694501700000|2023-09-12 06:55:00|103.07|100.87|103.29|101.09|103.29|101.09|102.63|100.43|0
1694502000000|2023-09-12 07:00:00|103.23|101.03|103.72|101.52|103.83|101.63|102.63|100.43|0
1694502300000|2023-09-12 07:05:00|103.78|101.58|104.33|102.13|104.38|102.18|103.5|101.3|0
1694502600000|2023-09-12 07:10:00|104.38|102.18|105.66|103.46|105.94|103.74|104.16|101.96|0
1694502900000|2023-09-12 07:15:00|105.72|103.52|105.16|102.96|105.94|103.74|104.93|102.73|0
1694503200000|2023-09-12 07:20:00|104.93|102.73|106.1|103.9|106.27|104.07|104.93|102.73|0
1694503500000|2023-09-12 07:25:00|105.93|103.73|106.38|104.18|106.61|104.41|105.93|103.73|0
1694503800000|2023-09-12 07:30:00|106.6|104.4|106.27|104.07|107.05|104.85|106.27|104.07|0
1694504100000|2023-09-12 07:35:00|106.38|104.18|105.7|103.5|106.55|104.35|105.26|103.06|0
1694504400000|2023-09-12 07:40:00|105.59|103.39|104.92|102.72|105.82|103.62|104.7|102.5|0
1694504700000|2023-09-12 07:45:00|105.03|102.83|105.92|103.72|105.92|103.72|105.03|102.83|0
1694505000000|2023-09-12 07:50:00|105.81|103.61|106.15|103.95|106.82|104.62|105.7|103.5|0
1694505300000|2023-09-12 07:55:00|106.26|104.06|106.31|104.11|106.65|104.45|106.14|103.94|0
1694505600000|2023-09-12 08:00:00|106.37|104.17|107.27|105.07|107.49|105.29|106.37|104.17|0
1694505900000|2023-09-12 08:05:00|107.15|104.95|106.98|104.78|107.49|105.29|106.81|104.61|0
1694506200000|2023-09-12 08:10:00|106.92|104.72|106.36|104.16|107.26|105.06|106.25|104.05|0
1694506500000|2023-09-12 08:15:00|106.47|104.27|105.8|103.6|106.58|104.38|105.69|103.49|0
1694506800000|2023-09-12 08:20:00|105.69|103.49|105.46|103.26|105.8|103.6|105.02|102.82|0
1694507100000|2023-09-12 08:25:00|105.57|103.37|105.35|103.15|105.91|103.71|105.02|102.82|0
1694507400000|2023-09-12 08:30:00|105.46|103.26|106.91|104.71|106.97|104.77|105.46|103.26|0
1694507700000|2023-09-12 08:35:00|107.03|104.83|106.8|104.6|107.03|104.83|106.35|104.15|0
1694508000000|2023-09-12 08:40:00|106.75|104.55|106.68|104.48|106.8|104.6|106.35|104.15|0
1694508300000|2023-09-12 08:45:00|106.8|104.6|106.57|104.37|107.47|105.27|106.46|104.26|0
1694508600000|2023-09-12 08:50:00|106.63|104.43|106.79|104.59|106.91|104.71|105.67|103.47|0
1694508900000|2023-09-12 08:55:00|106.68|104.48|106.79|104.59|106.9|104.7|106.34|104.14|0
1694509200000|2023-09-12 09:00:00|106.9|104.7|105.89|103.69|107.02|104.82|105.78|103.58|0
1694509500000|2023-09-12 09:05:00|106.23|104.03|106.67|104.47|106.79|104.59|105.89|103.69|0
1694509800000|2023-09-12 09:10:00|106.79|104.59|106.78|104.58|107.01|104.81|106.56|104.36|0
1694510100000|2023-09-12 09:15:00|106.67|104.47|107.23|105.03|107.23|105.03|106.67|104.47|0
1694510400000|2023-09-12 09:20:00|107.35|105.15|107.29|105.09|107.46|105.26|106.78|104.58|0
1694510700000|2023-09-12 09:25:00|107.23|105.03|106.33|104.13|107.29|105.09|106.11|103.91|0
1694511000000|2023-09-12 09:30:00|106.44|104.24|107.62|105.42|107.9|105.7|106.33|104.13|0
1694511300000|2023-09-12 09:35:00|107.56|105.36|107|104.8|107.68|105.48|106.77|104.57|0
1694511600000|2023-09-12 09:40:00|106.94|104.74|106.43|104.23|106.94|104.74|106.32|104.12|0
1694511900000|2023-09-12 09:45:00|106.55|104.35|105.87|103.67|106.88|104.68|105.76|103.56|0
1694512200000|2023-09-12 09:50:00|105.76|103.56|106.15|103.95|106.54|104.34|105.42|103.22|0
1694512500000|2023-09-12 09:55:00|106.21|104.01|106.09|103.89|106.43|104.23|105.64|103.44|0
1694512800000|2023-09-12 10:00:00|106.2|104|105.64|103.44|106.32|104.12|105.59|103.39|0
1694513100000|2023-09-12 10:05:00|105.42|103.22|106.26|104.06|106.26|104.06|105.42|103.22|0
1694513400000|2023-09-12 10:10:00|106.31|104.11|105.64|103.44|106.31|104.11|105.64|103.44|0
1694513700000|2023-09-12 10:15:00|105.53|103.33|105.97|103.77|106.08|103.88|105.19|102.99|0
1694514000000|2023-09-12 10:20:00|105.86|103.66|105.63|103.43|106.19|103.99|105.63|103.43|0
1694514300000|2023-09-12 10:25:00|105.52|103.32|105.74|103.54|105.86|103.66|105.52|103.32|0
1694514600000|2023-09-12 10:30:00|105.85|103.65|105.18|102.98|105.85|103.65|104.8|102.6|0
1694514900000|2023-09-12 10:35:00|105.24|103.04|105.4|103.2|105.63|103.43|104.96|102.76|0
1694515200000|2023-09-12 10:40:00|105.29|103.09|106.18|103.98|106.3|104.1|105.24|103.04|0
1694515500000|2023-09-12 10:45:00|106.3|104.1|106.18|103.98|106.63|104.43|106.18|103.98|0
1694515800000|2023-09-12 10:50:00|106.24|104.04|106.07|103.87|106.29|104.09|105.73|103.53|0
1694516100000|2023-09-12 10:55:00|106.18|103.98|105.12|102.92|106.18|103.98|105.06|102.86|0
1694516400000|2023-09-12 11:00:00|105.06|102.86|105.5|103.3|106.18|103.98|105.06|102.86|0
1694516700000|2023-09-12 11:05:00|105.39|103.19|105.39|103.19|105.73|103.53|105.17|102.97|0
1694517000000|2023-09-12 11:10:00|105.28|103.08|105.33|103.13|105.61|103.41|105.06|102.86|0
1694517300000|2023-09-12 11:15:00|105.39|103.19|106.28|104.08|106.28|104.08|105.28|103.08|0
1694517600000|2023-09-12 11:20:00|106.34|104.14|107.63|105.43|107.69|105.49|106.17|103.97|0
1694517900000|2023-09-12 11:25:00|107.74|105.54|106.61|104.41|107.74|105.54|106.61|104.41|0
1694518200000|2023-09-12 11:30:00|106.67|104.47|107.17|104.97|107.4|105.2|106.67|104.47|0
1694518500000|2023-09-12 11:35:00|107.29|105.09|107.23|105.03|107.4|105.2|106.83|104.63|0
1694518800000|2023-09-12 11:40:00|107.17|104.97|106.94|104.74|107.34|105.14|106.72|104.52|0
1694519100000|2023-09-12 11:45:00|106.83|104.63|107.56|105.36|107.73|105.53|106.83|104.63|0
1694519400000|2023-09-12 11:50:00|107.62|105.42|107.62|105.42|108.07|105.87|107.62|105.42|0
1694519700000|2023-09-12 11:55:00|107.84|105.64|107.95|105.75|108.07|105.87|107.62|105.42|0
1694520000000|2023-09-12 12:00:00|108.07|105.87|107.73|105.53|108.18|105.98|107.27|105.07|0
1694520300000|2023-09-12 12:05:00|107.61|105.41|107.38|105.18|107.84|105.64|107.05|104.85|0
1694520600000|2023-09-12 12:10:00|107.5|105.3|107.1|104.9|107.56|105.36|106.93|104.73|0
1694520900000|2023-09-12 12:15:00|107.04|104.84|106.93|104.73|107.27|105.07|106.7|104.5|0
1694521200000|2023-09-12 12:20:00|107.04|104.84|106.48|104.28|107.15|104.95|106.48|104.28|0
1694521500000|2023-09-12 12:25:00|106.36|104.16|106.03|103.83|106.59|104.39|105.8|103.6|0
1694521800000|2023-09-12 12:30:00|106.14|103.94|105.58|103.38|106.7|104.5|105.46|103.26|0
1694522100000|2023-09-12 12:35:00|105.52|103.32|105.24|103.04|105.8|103.6|105.24|103.04|0
1694522400000|2023-09-12 12:40:00|105.13|102.93|105.68|103.48|105.68|103.48|104.68|102.48|0
1694522700000|2023-09-12 12:45:00|105.57|103.37|105.79|103.59|106.13|103.93|105.35|103.15|0
1694523000000|2023-09-12 12:50:00|105.9|103.7|106.46|104.26|106.8|104.6|105.9|103.7|0
1694523300000|2023-09-12 12:55:00|106.69|104.49|107.36|105.16|107.36|105.16|106.69|104.49|0
1694523600000|2023-09-12 13:00:00|107.48|105.28|108.04|105.84|108.5|106.3|107.48|105.28|0
1694523900000|2023-09-12 13:05:00|108.15|105.95|108.38|106.18|108.49|106.29|107.7|105.5|0
1694524200000|2023-09-12 13:10:00|108.44|106.24|109.06|106.86|109.4|107.2|108.44|106.24|0
1694524500000|2023-09-12 13:15:00|108.95|106.75|109.63|107.43|109.97|107.77|108.95|106.75|0
1694524800000|2023-09-12 13:20:00|109.52|107.32|109.17|106.97|110.2|108|109.17|106.97|0
1694525100000|2023-09-12 13:25:00|109.23|107.03|108.77|106.57|109.28|107.08|108.48|106.28|0
1694525400000|2023-09-12 13:30:00|108.83|106.63|105.49|103.29|109.28|107.08|105.16|102.96|0
1694525700000|2023-09-12 13:35:00|105.27|103.07|105.04|102.84|106.05|103.85|104.6|102.4|0
1694526000000|2023-09-12 13:40:00|104.82|102.62|105.37|103.17|106.27|104.07|104.04|101.84|0
1694526300000|2023-09-12 13:45:00|105.26|103.06|106.72|104.52|106.95|104.75|104.7|102.5|0
1694526600000|2023-09-12 13:50:00|106.38|104.18|105.48|103.28|106.95|104.75|105.37|103.17|0
1694526900000|2023-09-12 13:55:00|105.59|103.39|104.7|102.5|105.59|103.39|104.36|102.16|0
1694527200000|2023-09-12 14:00:00|104.92|102.72|105.7|103.5|105.82|103.62|104.7|102.5|0
1694527500000|2023-09-12 14:05:00|105.59|103.39|106.71|104.51|107.28|105.08|105.59|103.39|0
1694527800000|2023-09-12 14:10:00|106.94|104.74|105.25|103.05|107.16|104.96|105.14|102.94|0
1694528100000|2023-09-12 14:15:00|105.03|102.83|105.25|103.05|106.6|104.4|105.03|102.83|0
1694528400000|2023-09-12 14:20:00|105.36|103.16|107.16|104.96|107.73|105.53|105.36|103.16|0
1694529000000|2023-09-12 14:30:00|109.9|107.7|108.29|106.09|110.01|107.81|108.06|105.86|0
1694529300000|2023-09-12 14:35:00|108.41|106.21|109.44|107.24|109.78|107.58|108.06|105.86|0
1694529600000|2023-09-12 14:40:00|109.32|107.12|108.86|106.66|110.13|107.93|108.63|106.43|0
1694529900000|2023-09-12 14:45:00|108.97|106.77|109.32|107.12|109.55|107.35|108.17|105.97|0
1694530200000|2023-09-12 14:50:00|109.55|107.35|110.93|108.73|110.93|108.73|109.55|107.35|0
1694530500000|2023-09-12 14:55:00|111.05|108.85|111.28|109.08|111.39|109.19|109.77|107.57|0
1694530800000|2023-09-12 15:00:00|111.39|109.19|109.08|106.88|111.51|109.31|109.08|106.88|0
1694531100000|2023-09-12 15:05:00|109.19|106.99|111.04|108.84|111.85|109.65|108.85|106.65|0
1694531400000|2023-09-12 15:10:00|111.16|108.96|110.81|108.61|111.97|109.77|110.46|108.26|0
1694531700000|2023-09-12 15:15:00|110.92|108.72|111.27|109.07|111.62|109.42|110.46|108.26|0
1694532000000|2023-09-12 15:20:00|111.38|109.18|110.45|108.25|111.38|109.18|109.88|107.68|0
1694532300000|2023-09-12 15:25:00|110.57|108.37|108.95|106.75|110.92|108.72|108.95|106.75|0
1694532600000|2023-09-12 15:30:00|108.84|106.64|108.27|106.07|108.95|106.75|107.92|105.72|0
1694532900000|2023-09-12 15:35:00|108.15|105.95|108.26|106.06|108.38|106.18|107.81|105.61|0
1694533200000|2023-09-12 15:40:00|108.38|106.18|108.26|106.06|108.38|106.18|107.58|105.38|0
1694533500000|2023-09-12 15:45:00|108.15|105.95|107.69|105.49|108.38|106.18|107.35|105.15|0
1694533800000|2023-09-12 15:50:00|107.58|105.38|107.12|104.92|107.58|105.38|106.78|104.58|0
1694534100000|2023-09-12 15:55:00|107.01|104.81|107.34|105.14|107.69|105.49|106.78|104.58|0
1694534400000|2023-09-12 16:00:00|107.23|105.03|106.16|103.96|107.23|105.03|106.1|103.9|0
1694534700000|2023-09-12 16:05:00|106.1|103.9|106.34|104.14|107.36|105.16|106.1|103.9|0
1694535000000|2023-09-12 16:10:00|106.57|104.37|105.89|103.69|106.91|104.71|105.89|103.69|0
1694535300000|2023-09-12 16:15:00|106|103.8|106|103.8|106.45|104.25|105.56|103.36|0
1694535600000|2023-09-12 16:20:00|106.11|103.91|105.95|103.75|106.79|104.59|105.78|103.58|0
1694535900000|2023-09-12 16:25:00|105.89|103.69|106.79|104.59|107.13|104.93|105.89|103.69|0
1694536200000|2023-09-12 16:30:00|106.9|104.7|107.8|105.6|107.92|105.72|106.79|104.59|0
1694536500000|2023-09-12 16:35:00|107.92|105.72|107.35|105.15|108.03|105.83|107.23|105.03|0
1694536800000|2023-09-12 16:40:00|107.46|105.26|106.1|103.9|107.57|105.37|105.99|103.79|0
1694537100000|2023-09-12 16:45:00|105.99|103.79|105.65|103.45|106.44|104.24|105.65|103.45|0
1694537400000|2023-09-12 16:50:00|105.77|103.57|106.55|104.35|106.89|104.69|105.54|103.34|0
1694537700000|2023-09-12 16:55:00|106.66|104.46|106.66|104.46|107.23|105.03|106.55|104.35|0
1694538000000|2023-09-12 17:00:00|106.55|104.35|105.87|103.67|107.34|105.14|105.54|103.34|0
1694538300000|2023-09-12 17:05:00|105.76|103.56|106.43|104.23|106.54|104.34|105.42|103.22|0
1694538600000|2023-09-12 17:10:00|106.54|104.34|105.98|103.78|106.54|104.34|105.53|103.33|0
1694538900000|2023-09-12 17:15:00|105.87|103.67|104.97|102.77|105.98|103.78|104.97|102.77|0
1694539200000|2023-09-12 17:20:00|104.75|102.55|101.55|99.35|104.75|102.55|101.44|99.24|0
1694539500000|2023-09-12 17:25:00|101.44|99.24|102.42|100.22|102.53|100.33|101.44|99.24|0
1694539800000|2023-09-12 17:30:00|102.31|100.11|101.87|99.67|102.31|100.11|101.55|99.35|0
1694540100000|2023-09-12 17:35:00|101.98|99.78|102.75|100.55|103.08|100.88|101.54|99.34|0
1694540400000|2023-09-12 17:40:00|102.53|100.33|105.52|103.32|105.63|103.43|102.53|100.33|0
1694540700000|2023-09-12 17:45:00|105.63|103.43|106.3|104.1|107.32|105.12|105.07|102.87|0
1694541000000|2023-09-12 17:50:00|106.19|103.99|107.2|105|107.66|105.46|105.63|103.43|0
1694541300000|2023-09-12 17:55:00|107.31|105.11|107.77|105.57|108.34|106.14|106.98|104.78|0
1694541600000|2023-09-12 18:00:00|108.11|105.91|108.56|106.36|108.91|106.71|108.11|105.91|0
1694541900000|2023-09-12 18:05:00|108.68|106.48|108.45|106.25|108.79|106.59|108.1|105.9|0
1694542200000|2023-09-12 18:10:00|108.67|106.47|108.44|106.24|108.67|106.47|107.53|105.33|0
1694542500000|2023-09-12 18:15:00|108.56|106.36|108.56|106.36|109.59|107.39|107.53|105.33|0
1694542800000|2023-09-12 18:20:00|108.44|106.24|109.01|106.81|109.82|107.62|108.44|106.24|0
1694543100000|2023-09-12 18:25:00|109.13|106.93|108.55|106.35|109.13|106.93|107.98|105.78|0
1694543400000|2023-09-12 18:30:00|108.78|106.58|108.66|106.46|109.58|107.38|108.09|105.89|0
1694543700000|2023-09-12 18:35:00|108.55|106.35|108.89|106.69|109.23|107.03|108.43|106.23|0
1694544000000|2023-09-12 18:40:00|108.78|106.58|109.81|107.61|109.92|107.72|108.66|106.46|0
1694544300000|2023-09-12 18:45:00|109.69|107.49|110.38|108.18|110.5|108.3|109|106.8|0
1694544600000|2023-09-12 18:50:00|110.5|108.3|112.59|110.39|112.59|110.39|110.38|108.18|0
1694544900000|2023-09-12 18:55:00|112.71|110.51|112.35|110.15|112.82|110.62|111.42|109.22|0
1694545200000|2023-09-12 19:00:00|112.59|110.39|113.52|111.32|113.76|111.56|112.35|110.15|0
1694545500000|2023-09-12 19:05:00|113.64|111.44|113.52|111.32|113.76|111.56|112.93|110.73|0
1694545800000|2023-09-12 19:10:00|113.4|111.2|113.52|111.32|113.52|111.32|112.82|110.62|0
1694546100000|2023-09-12 19:15:00|113.4|111.2|114.46|112.26|114.7|112.5|113.4|111.2|0
1694546400000|2023-09-12 19:20:00|114.58|112.38|115.41|113.21|115.53|113.33|113.87|111.67|0
1694546700000|2023-09-12 19:25:00|115.29|113.09|114.46|112.26|115.41|113.21|114.34|112.14|0
1694547000000|2023-09-12 19:30:00|114.22|112.02|113.87|111.67|114.46|112.26|113.63|111.43|0
1694547300000|2023-09-12 19:35:00|113.98|111.78|113.86|111.66|114.46|112.26|113.16|110.96|0
1694547600000|2023-09-12 19:40:00|113.74|111.54|112.92|110.72|113.74|111.54|112.68|110.48|0
1694547900000|2023-09-12 19:45:00|112.8|110.6|113.27|111.07|113.86|111.66|112.33|110.13|0
1694548200000|2023-09-12 19:50:00|113.15|110.95|111.63|109.43|113.27|111.07|111.63|109.43|0
1694548500000|2023-09-12 19:55:00|112.09|109.89|112.79|110.59|113.5|111.3|111.86|109.66|0
1694548800000|2023-09-12 20:00:00|112.44|110.24|112.21|110.01|112.91|110.71|111.98|109.78|0
1694549100000|2023-09-12 20:05:00|112.09|109.89|111.74|109.54|112.09|109.89|111.62|109.42|0
1694549400000|2023-09-12 20:10:00|111.85|109.65|111.85|109.65|111.85|109.65|111.5|109.3|0
1694549700000|2023-09-12 20:15:00|111.95|109.55|112.18|109.78|112.48|110.08|111.95|109.55|0
1694550000000|2023-09-12 20:20:00|112.3|109.9|112.42|110.02|112.42|110.02|112.18|109.78|0
1694550300000|2023-09-12 20:25:00|112.53|110.13|112.18|109.78|112.53|110.13|112.18|109.78|0
1694550900000|2023-09-12 20:35:00|112.06|109.66|112.53|110.13|112.53|110.13|112|109.6|0
1694551200000|2023-09-12 20:40:00|112.52|110.12|112.06|109.66|112.52|110.12|111.94|109.54|0
1694551500000|2023-09-12 20:45:00|111.94|109.54|111.7|109.3|112.06|109.66|111.7|109.3|0
1694551800000|2023-09-12 20:50:00|111.59|109.19|112.17|109.77|112.17|109.77|111.59|109.19|0
1694552100000|2023-09-12 20:55:00|112.05|109.65|112.7|110.3|112.93|110.53|112.05|109.65|0
1694552400000|2023-09-12 21:00:00|112.76|110.36|112.72|110.32|112.84|110.44|112.55|110.15|0
1694552700000|2023-09-12 21:05:00|112.6|110.2|112.77|110.37|112.84|110.44|112.6|110.2|0
1694553000000|2023-09-12 21:10:00|112.75|110.35|112.72|110.32|112.75|110.35|112.72|110.32|0
1694553300000|2023-09-12 21:15:00|112.74|110.34|112.96|110.56|112.96|110.56|112.72|110.32|0
1694553600000|2023-09-12 21:20:00|112.97|110.57|112.82|110.42|112.97|110.57|112.75|110.35|0
1694553900000|2023-09-12 21:25:00|112.81|110.41|112.85|110.45|112.85|110.45|112.81|110.41|0
1694554200000|2023-09-12 21:30:00|112.83|110.43|112.93|110.53|113.02|110.62|112.73|110.33|0
1694554500000|2023-09-12 21:35:00|112.88|110.48|112.95|110.55|113.05|110.65|112.85|110.45|0
1694554800000|2023-09-12 21:40:00|113.05|110.65|113.12|110.72|113.14|110.74|112.93|110.53|0
1694555100000|2023-09-12 21:45:00|113.08|110.68|113.34|110.94|113.37|110.97|113.08|110.68|0
1694555400000|2023-09-12 21:50:00|113.39|110.99|113.15|110.75|113.39|110.99|113.12|110.72|0
1694555700000|2023-09-12 21:55:00|113.13|110.73|113.21|110.81|113.21|110.81|113.12|110.72|0
1694556000000|2023-09-12 22:00:00|113.23|110.83|112.96|110.56|113.23|110.83|112.67|110.27|0
1694556300000|2023-09-12 22:05:00|112.84|110.44|113.31|110.91|113.43|111.03|112.84|110.44|0
1694556600000|2023-09-12 22:10:00|113.19|110.79|113.07|110.67|113.43|111.03|112.95|110.55|0
1694556900000|2023-09-12 22:15:00|113.19|110.79|113.3|110.9|113.42|111.02|113.07|110.67|0
1694557200000|2023-09-12 22:20:00|113.54|111.14|113.42|111.02|113.54|111.14|113.3|110.9|0
1694557500000|2023-09-12 22:25:00|113.54|111.14|113.3|110.9|113.54|111.14|113.3|110.9|0
1694557800000|2023-09-12 22:30:00|113.18|110.78|112.83|110.43|113.18|110.78|112.71|110.31|0
1694558100000|2023-09-12 22:35:00|112.94|110.54|112.71|110.31|112.94|110.54|112.59|110.19|0
1694558400000|2023-09-12 22:40:00|112.82|110.42|112.94|110.54|113.06|110.66|112.71|110.31|0
1694558700000|2023-09-12 22:45:00|113.06|110.66|112.7|110.3|113.17|110.77|112.7|110.3|0
1694559000000|2023-09-12 22:50:00|112.47|110.07|112.82|110.42|112.82|110.42|112.47|110.07|0
1694559300000|2023-09-12 22:55:00|112.7|110.3|112.93|110.53|112.93|110.53|112.7|110.3|0
1694559600000|2023-09-12 23:00:00|112.88|110.48|113.17|110.77|113.28|110.88|112.88|110.48|0
1694559900000|2023-09-12 23:05:00|113.28|110.88|112.93|110.53|113.4|111|112.93|110.53|0
1694560200000|2023-09-12 23:10:00|113.05|110.65|113.28|110.88|113.28|110.88|112.99|110.59|0
1694560500000|2023-09-12 23:15:00|113.16|110.76|112.92|110.52|113.28|110.88|112.92|110.52|0
1694560800000|2023-09-12 23:20:00|113.04|110.64|112.81|110.41|113.16|110.76|112.81|110.41|0
1694561100000|2023-09-12 23:25:00|112.69|110.29|112.57|110.17|112.92|110.52|112.57|110.17|0
1694561400000|2023-09-12 23:30:00|112.69|110.29|112.68|110.28|112.69|110.29|112.57|110.17|0
1694561700000|2023-09-12 23:35:00|112.57|110.17|112.56|110.16|112.68|110.28|112.45|110.05|0
1694562000000|2023-09-12 23:40:00|112.45|110.05|112.45|110.05|112.56|110.16|112.33|109.93|0
1694562300000|2023-09-12 23:45:00|112.39|109.99|112.09|109.69|112.39|109.99|112.09|109.69|0
1694562600000|2023-09-12 23:50:00|112.15|109.75|112.32|109.92|112.32|109.92|112.09|109.69|0
1694562900000|2023-09-12 23:55:00|112.44|110.04|112.32|109.92|112.44|110.04|112.32|109.92|0
1694563200000|2023-09-13 00:00:00|112.44|110.04|112.44|110.04|112.79|110.39|112.32|109.92|0
1694563500000|2023-09-13 00:05:00|112.55|110.15|111.97|109.57|112.67|110.27|111.97|109.57|0
1694563800000|2023-09-13 00:10:00|112.08|109.68|112.31|109.91|112.32|109.92|112.08|109.68|0
1694564100000|2023-09-13 00:15:00|112.2|109.8|112.72|110.32|112.78|110.38|112.08|109.68|0
1694564400000|2023-09-13 00:20:00|112.78|110.38|112.56|110.16|112.78|110.38|112.09|109.69|0
1694564700000|2023-09-13 00:25:00|112.5|110.1|112.56|110.16|112.68|110.28|112.32|109.92|0
1694565000000|2023-09-13 00:30:00|112.34|110.14|111.99|109.79|112.46|110.26|111.99|109.79|0
1694565300000|2023-09-13 00:35:00|112.1|109.9|112.22|110.02|112.22|110.02|111.98|109.78|0
1694565600000|2023-09-13 00:40:00|112.1|109.9|111.98|109.78|112.34|110.14|111.87|109.67|0
1694565900000|2023-09-13 00:45:00|111.86|109.66|112.1|109.9|112.1|109.9|111.75|109.55|0
1694566200000|2023-09-13 00:50:00|111.98|109.78|111.98|109.78|112.21|110.01|111.98|109.78|0
1694566500000|2023-09-13 00:55:00|112.09|109.89|112.09|109.89|112.21|110.01|111.86|109.66|0
1694566800000|2023-09-13 01:00:00|111.97|109.77|112.09|109.89|112.09|109.89|111.97|109.77|0
1694567100000|2023-09-13 01:05:00|112.21|110.01|112.32|110.12|112.44|110.24|112.21|110.01|0
1694567400000|2023-09-13 01:10:00|112.44|110.24|112.2|110|112.44|110.24|112.2|110|0
1694567700000|2023-09-13 01:15:00|112.09|109.89|111.26|109.06|112.2|110|111.15|108.95|0
1694568000000|2023-09-13 01:20:00|111.38|109.18|111.61|109.41|111.85|109.65|111.38|109.18|0
1694568300000|2023-09-13 01:25:00|111.73|109.53|111.96|109.76|112.2|110|111.5|109.3|0
1694568600000|2023-09-13 01:30:00|112.08|109.88|112.43|110.23|112.9|110.7|111.96|109.76|0
1694568900000|2023-09-13 01:35:00|112.31|110.11|114.08|111.88|114.2|112|112.08|109.88|0
1694569200000|2023-09-13 01:40:00|114.2|112|114.2|112|114.44|112.24|113.49|111.29|0
1694569500000|2023-09-13 01:45:00|114.08|111.88|113.84|111.64|114.31|112.11|113.72|111.52|0
1694569800000|2023-09-13 01:50:00|113.72|111.52|113.95|111.75|114.43|112.23|113.72|111.52|0
1694570100000|2023-09-13 01:55:00|114.07|111.87|113.83|111.63|114.31|112.11|113.72|111.52|0
1694570400000|2023-09-13 02:00:00|113.72|111.52|113.36|111.16|113.72|111.52|112.89|110.69|0
1694570700000|2023-09-13 02:05:00|113.3|111.1|113.71|111.51|113.83|111.63|113.12|110.92|0
1694571000000|2023-09-13 02:10:00|113.83|111.63|114.84|112.64|115.14|112.94|113.59|111.39|0
1694571300000|2023-09-13 02:15:00|114.78|112.58|114.54|112.34|115.02|112.82|114.3|112.1|0
1694571600000|2023-09-13 02:20:00|114.66|112.46|114.89|112.69|115.13|112.93|114.54|112.34|0
1694571900000|2023-09-13 02:25:00|115.01|112.81|115.25|113.05|115.37|113.17|114.89|112.69|0
1694572200000|2023-09-13 02:30:00|115.13|112.93|115.25|113.05|115.49|113.29|115.13|112.93|0
1694572500000|2023-09-13 02:35:00|115.13|112.93|115.48|113.28|115.72|113.52|115.13|112.93|0
1694572800000|2023-09-13 02:40:00|115.36|113.16|115.48|113.28|115.6|113.4|115.12|112.92|0
1694573100000|2023-09-13 02:45:00|115.6|113.4|115|112.8|115.6|113.4|114.88|112.68|0
1694573400000|2023-09-13 02:50:00|115.12|112.92|115.24|113.04|115.24|113.04|114.76|112.56|0
1694573700000|2023-09-13 02:55:00|115.12|112.92|115|112.8|115.24|113.04|114.88|112.68|0
1694574000000|2023-09-13 03:00:00|114.94|112.74|114.88|112.68|115|112.8|114.76|112.56|0
1694574300000|2023-09-13 03:05:00|114.76|112.56|115.23|113.03|115.35|113.15|114.64|112.44|0
1694574600000|2023-09-13 03:10:00|115.29|113.09|114.51|112.31|115.29|113.09|114.51|112.31|0
1694574900000|2023-09-13 03:15:00|114.63|112.43|115.11|112.91|115.11|112.91|114.63|112.43|0
1694575200000|2023-09-13 03:20:00|114.99|112.79|115.22|113.02|115.47|113.27|114.99|112.79|0
1694575500000|2023-09-13 03:25:00|115.11|112.91|115.22|113.02|115.34|113.14|114.98|112.78|0
1694575800000|2023-09-13 03:30:00|115.1|112.9|115.22|113.02|115.34|113.14|114.86|112.66|0
1694576100000|2023-09-13 03:35:00|115.1|112.9|115.22|113.02|115.22|113.02|114.98|112.78|0
1694576400000|2023-09-13 03:40:00|115.34|113.14|115.34|113.14|115.34|113.14|115.22|113.02|0
1694576700000|2023-09-13 03:45:00|115.22|113.02|115.45|113.25|115.57|113.37|115.22|113.02|0
1694577000000|2023-09-13 03:50:00|115.57|113.37|115.69|113.49|115.69|113.49|115.33|113.13|0
1694577300000|2023-09-13 03:55:00|115.57|113.37|115.57|113.37|115.57|113.37|115.45|113.25|0
1694577600000|2023-09-13 04:00:00|115.69|113.49|115.57|113.37|115.69|113.49|115.45|113.25|0
1694577900000|2023-09-13 04:05:00|115.69|113.49|115.8|113.6|115.8|113.6|115.56|113.36|0
1694578200000|2023-09-13 04:10:00|115.92|113.72|115.32|113.12|115.92|113.72|115.32|113.12|0
1694578500000|2023-09-13 04:15:00|115.2|113|114.6|112.4|115.2|113|114.6|112.4|0
1694578800000|2023-09-13 04:20:00|114.72|112.52|114.72|112.52|114.84|112.64|114.37|112.17|0
1694579100000|2023-09-13 04:25:00|114.84|112.64|114.72|112.52|114.84|112.64|114.6|112.4|0
1694579400000|2023-09-13 04:30:00|114.6|112.4|114.24|112.04|114.72|112.52|114.24|112.04|0
1694579700000|2023-09-13 04:35:00|114.36|112.16|114.48|112.28|114.48|112.28|114.36|112.16|0
1694580000000|2023-09-13 04:40:00|114.36|112.16|114.12|111.92|114.36|112.16|114|111.8|0
1694580300000|2023-09-13 04:45:00|114|111.8|114.12|111.92|114.23|112.03|114|111.8|0
1694580600000|2023-09-13 04:50:00|114|111.8|113.64|111.44|114|111.8|113.52|111.32|0
1694580900000|2023-09-13 04:55:00|113.52|111.32|112.93|110.73|113.52|111.32|112.93|110.73|0
1694581200000|2023-09-13 05:00:00|112.81|110.61|112.81|110.61|113.05|110.85|112.57|110.37|0
1694581500000|2023-09-13 05:05:00|112.93|110.73|112.92|110.72|113.16|110.96|112.92|110.72|0
1694581800000|2023-09-13 05:10:00|112.81|110.61|113.16|110.96|113.16|110.96|112.8|110.6|0
1694582100000|2023-09-13 05:15:00|113.28|111.08|113.39|111.19|113.39|111.19|113.04|110.84|0
1694582400000|2023-09-13 05:20:00|113.51|111.31|113.39|111.19|113.75|111.55|113.39|111.19|0
1694582700000|2023-09-13 05:25:00|113.51|111.31|113.86|111.66|113.86|111.66|113.51|111.31|0
1694583000000|2023-09-13 05:30:00|113.74|111.54|113.74|111.54|114.22|112.02|113.62|111.42|0
1694583300000|2023-09-13 05:35:00|113.86|111.66|113.97|111.77|114.09|111.89|113.74|111.54|0
1694583600000|2023-09-13 05:40:00|113.86|111.66|114.21|112.01|114.21|112.01|113.86|111.66|0
1694583900000|2023-09-13 05:45:00|114.33|112.13|114.33|112.13|114.45|112.25|114.21|112.01|0
1694584200000|2023-09-13 05:50:00|114.45|112.25|115.4|113.2|115.64|113.44|114.45|112.25|0
1694584500000|2023-09-13 05:55:00|115.28|113.08|114.68|112.48|115.4|113.2|114.68|112.48|0
1694584800000|2023-09-13 06:00:00|115.04|112.84|115.15|112.95|115.58|113.38|114.92|112.72|0
1694585100000|2023-09-13 06:05:00|115.27|113.07|115.15|112.95|115.63|113.43|115.15|112.95|0
1694585400000|2023-09-13 06:10:00|115.03|112.83|114.91|112.71|115.63|113.43|114.79|112.59|0
1694585700000|2023-09-13 06:15:00|115.03|112.83|115.15|112.95|115.39|113.19|114.67|112.47|0
1694586000000|2023-09-13 06:20:00|115.27|113.07|114.79|112.59|115.27|113.07|114.43|112.23|0
1694586300000|2023-09-13 06:25:00|114.91|112.71|115.26|113.06|115.26|113.06|114.55|112.35|0
1694586600000|2023-09-13 06:30:00|115.14|112.94|115.38|113.18|115.98|113.78|115.14|112.94|0
1694586900000|2023-09-13 06:35:00|115.5|113.3|113.95|111.75|115.5|113.3|113.95|111.75|0
1694587200000|2023-09-13 06:40:00|114.01|111.81|114.07|111.87|114.3|112.1|113.59|111.39|0
1694587500000|2023-09-13 06:45:00|114.18|111.98|113.23|111.03|114.18|111.98|113.23|111.03|0
1694587800000|2023-09-13 06:50:00|113.12|110.92|113.35|111.15|113.71|111.51|113.12|110.92|0
1694588100000|2023-09-13 06:55:00|113.23|111.03|112.99|110.79|113.35|111.15|112.99|110.79|0
1694588400000|2023-09-13 07:00:00|112.88|110.68|113.35|111.15|113.35|111.15|112.17|109.97|0
1694588700000|2023-09-13 07:05:00|113.46|111.26|114.05|111.85|114.12|111.92|113.35|111.15|0
1694589000000|2023-09-13 07:10:00|113.94|111.74|112.87|110.67|114.05|111.85|112.05|109.85|0
1694589300000|2023-09-13 07:15:00|112.58|110.38|111.93|109.73|113.34|111.14|110.99|108.79|0
1694589600000|2023-09-13 07:20:00|111.58|109.38|111.69|109.49|112.28|110.08|110.64|108.44|0
1694589900000|2023-09-13 07:25:00|111.57|109.37|110.29|108.09|112.04|109.84|110.06|107.86|0
1694590200000|2023-09-13 07:30:00|110.06|107.86|110.75|108.55|110.99|108.79|109.83|107.63|0
1694590500000|2023-09-13 07:35:00|110.64|108.44|111.57|109.37|112.04|109.84|110.52|108.32|0
1694590800000|2023-09-13 07:40:00|111.68|109.48|111.8|109.6|112.74|110.54|110.75|108.55|0
1694591100000|2023-09-13 07:45:00|111.68|109.48|110.98|108.78|112.15|109.95|110.98|108.78|0
1694591400000|2023-09-13 07:50:00|110.86|108.66|110.51|108.31|110.98|108.78|109.58|107.38|0
1694591700000|2023-09-13 07:55:00|110.63|108.43|111.91|109.71|112.26|110.06|110.63|108.43|0
1694592000000|2023-09-13 08:00:00|111.79|109.59|111.09|108.89|112.26|110.06|110.92|108.72|0
1694592300000|2023-09-13 08:05:00|111.15|108.95|111.9|109.7|112.49|110.29|111.09|108.89|0
1694592600000|2023-09-13 08:10:00|112.02|109.82|111.79|109.59|112.96|110.76|111.79|109.59|0
1694592900000|2023-09-13 08:15:00|111.9|109.7|112.9|110.7|112.96|110.76|111.67|109.47|0
1694593200000|2023-09-13 08:20:00|112.96|110.76|111.78|109.58|113.08|110.88|111.78|109.58|0
1694593500000|2023-09-13 08:25:00|111.9|109.7|112.37|110.17|112.6|110.4|111.66|109.46|0
1694593800000|2023-09-13 08:30:00|112.25|110.05|112.95|110.75|113.07|110.87|112.01|109.81|0
1694594100000|2023-09-13 08:35:00|112.83|110.63|113.78|111.58|113.9|111.7|112.48|110.28|0
1694594400000|2023-09-13 08:40:00|113.66|111.46|113.66|111.46|114.13|111.93|113.66|111.46|0
1694594700000|2023-09-13 08:45:00|113.54|111.34|114.08|111.88|114.08|111.88|110.97|108.77|0
1694595000000|2023-09-13 08:50:00|114.2|112|113.49|111.29|114.2|112|113.25|111.05|0
1694595300000|2023-09-13 08:55:00|113.37|111.17|113.96|111.76|113.96|111.76|112.9|110.7|0
1694595600000|2023-09-13 09:00:00|113.9|111.7|113.96|111.76|114.32|112.12|113.72|111.52|0
1694595900000|2023-09-13 09:05:00|114.02|111.82|113.9|111.7|114.31|112.11|113.6|111.4|0
1694596200000|2023-09-13 09:10:00|113.84|111.64|113.36|111.16|113.84|111.64|113.13|110.93|0
1694596500000|2023-09-13 09:15:00|113.6|111.4|112.53|110.33|113.6|111.4|112.41|110.21|0
1694596800000|2023-09-13 09:20:00|112.65|110.45|112.41|110.21|113|110.8|112.29|110.09|0
1694597100000|2023-09-13 09:25:00|112.29|110.09|112.65|110.45|112.88|110.68|112.17|109.97|0
1694597400000|2023-09-13 09:30:00|112.64|110.44|112.29|110.09|113.35|111.15|112.29|110.09|0
1694597700000|2023-09-13 09:35:00|112.41|110.21|111.93|109.73|112.88|110.68|111.93|109.73|0
1694598000000|2023-09-13 09:40:00|111.88|109.68|113.35|111.15|113.35|111.15|111.82|109.62|0
1694598300000|2023-09-13 09:45:00|113.23|111.03|112.87|110.67|113.94|111.74|112.87|110.67|0
1694598600000|2023-09-13 09:50:00|112.75|110.55|112.99|110.79|113.11|110.91|112.64|110.44|0
1694598900000|2023-09-13 09:55:00|113.11|110.91|112.4|110.2|113.22|111.02|112.16|109.96|0
1694599200000|2023-09-13 10:00:00|112.28|110.08|113.58|111.38|113.7|111.5|112.16|109.96|0
1694599500000|2023-09-13 10:05:00|113.46|111.26|114.41|112.21|114.53|112.33|113.34|111.14|0
1694599800000|2023-09-13 10:10:00|114.65|112.45|115|112.8|115.48|113.28|114.41|112.21|0
1694600100000|2023-09-13 10:15:00|115.12|112.92|115.48|113.28|115.6|113.4|114.88|112.68|0
1694600400000|2023-09-13 10:20:00|115.6|113.4|115.36|113.16|115.6|113.4|114.76|112.56|0
1694600700000|2023-09-13 10:25:00|115.24|113.04|115.88|113.68|116.01|113.81|114.5|112.3|0
1694601000000|2023-09-13 10:30:00|115.76|113.56|115.04|112.84|115.88|113.68|114.81|112.61|0
1694601300000|2023-09-13 10:35:00|115.16|112.96|114.92|112.72|115.4|113.2|114.68|112.48|0
1694601600000|2023-09-13 10:40:00|114.8|112.6|115.04|112.84|115.28|113.08|114.8|112.6|0
1694601900000|2023-09-13 10:45:00|115.16|112.96|114.68|112.48|115.16|112.96|114.56|112.36|0
1694602200000|2023-09-13 10:50:00|114.56|112.36|114.2|112|114.62|112.42|113.96|111.76|0
1694602500000|2023-09-13 10:55:00|114.08|111.88|113.61|111.41|114.2|112|113.61|111.41|0
1694602800000|2023-09-13 11:00:00|113.72|111.52|113.96|111.76|114.08|111.88|113.25|111.05|0
1694603100000|2023-09-13 11:05:00|114.08|111.88|115.03|112.83|115.03|112.83|113.84|111.64|0
1694603400000|2023-09-13 11:10:00|115.15|112.95|115.63|113.43|115.75|113.55|115.03|112.83|0
1694603700000|2023-09-13 11:15:00|115.75|113.55|115.38|113.18|115.75|113.55|115.26|113.06|0
1694604000000|2023-09-13 11:20:00|115.5|113.3|114.66|112.46|115.5|113.3|114.66|112.46|0
1694604300000|2023-09-13 11:25:00|114.55|112.35|113.95|111.75|114.55|112.35|113.59|111.39|0
1694604600000|2023-09-13 11:30:00|113.83|111.63|113.59|111.39|114.07|111.87|113.59|111.39|0
1694604900000|2023-09-13 11:35:00|113.47|111.27|113.59|111.39|113.83|111.63|113.12|110.92|0
1694605200000|2023-09-13 11:40:00|113.71|111.51|113.23|111.03|114.06|111.86|112.76|110.56|0
1694605500000|2023-09-13 11:45:00|113.11|110.91|112.29|110.09|113.11|110.91|112.05|109.85|0
1694605800000|2023-09-13 11:50:00|112.4|110.2|111.81|109.61|112.4|110.2|111.7|109.5|0
1694606100000|2023-09-13 11:55:00|111.7|109.5|111.46|109.26|111.7|109.5|110.99|108.79|0
1694606400000|2023-09-13 12:00:00|111.34|109.14|112.28|110.08|112.52|110.32|111.11|108.91|0
1694606700000|2023-09-13 12:05:00|112.4|110.2|110.93|108.73|113.25|111.05|110.93|108.73|0
1694607000000|2023-09-13 12:10:00|110.82|108.62|110.81|108.61|111.28|109.08|110.58|108.38|0
1694607300000|2023-09-13 12:15:00|110.93|108.73|110.69|108.49|111.87|109.67|110.58|108.38|0
1694607600000|2023-09-13 12:20:00|110.58|108.38|111.98|109.78|112.22|110.02|110.34|108.14|0
1694607900000|2023-09-13 12:25:00|112.04|109.84|112.21|110.01|112.45|110.25|111.8|109.6|0
1694608200000|2023-09-13 12:30:00|112.04|109.84|114.7|112.5|119.8|117.6|112.04|109.84|0
1694608500000|2023-09-13 12:35:00|114.76|112.56|113.1|110.9|116.02|113.82|109.76|107.56|0
1694608800000|2023-09-13 12:40:00|113.51|111.31|114.12|111.92|115.68|113.48|112.56|110.36|0
1694609100000|2023-09-13 12:45:00|114.24|112.04|111.99|109.79|115.32|113.12|111.28|109.08|0
1694609400000|2023-09-13 12:50:00|112.1|109.9|110.11|107.91|112.46|110.26|109.53|107.33|0
1694609700000|2023-09-13 12:55:00|109.99|107.79|110.57|108.37|110.57|108.37|108.49|106.29|0
1694610000000|2023-09-13 13:00:00|110.46|108.26|110.28|108.08|111.6|109.4|109.7|107.5|0
1694610300000|2023-09-13 13:05:00|110.46|108.26|109.7|107.5|110.52|108.32|108.88|106.68|0
1694610600000|2023-09-13 13:10:00|109.81|107.61|112.51|110.31|112.87|110.67|109.11|106.91|0
1694610900000|2023-09-13 13:15:00|112.63|110.43|112.75|110.55|113.1|110.9|112.27|110.07|0
1694611200000|2023-09-13 13:20:00|112.63|110.43|110.04|107.84|112.75|110.55|109.92|107.72|0
1694611500000|2023-09-13 13:25:00|110.16|107.96|110.04|107.84|110.39|108.19|109.52|107.32|0
1694611800000|2023-09-13 13:30:00|110.39|108.19|106.92|104.72|110.97|108.77|105.1|102.9|0
1694612100000|2023-09-13 13:35:00|106.69|104.49|106.68|104.48|107.6|105.4|105.89|103.69|0
1694612400000|2023-09-13 13:40:00|106.8|104.6|107.14|104.94|108.98|106.78|106|103.8|0
1694612700000|2023-09-13 13:45:00|107.03|104.83|107.02|104.82|108.52|106.32|106.34|104.14|0
1694613000000|2023-09-13 13:50:00|106.79|104.59|109.21|107.01|109.91|107.71|106.57|104.37|0
1694613300000|2023-09-13 13:55:00|109.1|106.9|105.93|103.73|110.38|108.18|105.59|103.39|0
1694613600000|2023-09-13 14:00:00|105.82|103.62|109.4|107.2|109.4|107.2|105.71|103.51|0
1694613900000|2023-09-13 14:05:00|109.75|107.55|111.06|108.86|111.78|109.58|109.75|107.55|0
1694614200000|2023-09-13 14:10:00|110.83|108.63|112.37|110.17|112.37|110.17|110|107.8|0
1694614500000|2023-09-13 14:15:00|112.61|110.41|113.56|111.36|114.41|112.21|112.49|110.29|0
1694614800000|2023-09-13 14:20:00|113.68|111.48|111.06|108.86|113.68|111.48|110.94|108.74|0
1694615100000|2023-09-13 14:25:00|111.18|108.98|109.53|107.33|111.18|108.98|108.83|106.63|0
1694615400000|2023-09-13 14:30:00|109.41|107.21|108.36|106.16|109.64|107.44|107.66|105.46|0
1694615700000|2023-09-13 14:35:00|108.24|106.04|105.93|103.73|108.59|106.39|105.93|103.73|0
1694616000000|2023-09-13 14:40:00|105.7|103.5|106.05|103.85|106.5|104.3|105.02|102.82|0
1694616300000|2023-09-13 14:45:00|105.93|103.73|106.38|104.18|107.85|105.65|105.8|103.6|0
1694616600000|2023-09-13 14:50:00|106.49|104.29|105|102.8|106.61|104.41|104.66|102.46|0
1694616900000|2023-09-13 14:55:00|104.89|102.69|104.66|102.46|105.34|103.14|104.09|101.89|0
1694617200000|2023-09-13 15:00:00|104.54|102.34|103.64|101.44|105.45|103.25|103.52|101.32|0
1694617500000|2023-09-13 15:05:00|103.41|101.21|103.86|101.66|104.31|102.11|103.07|100.87|0
1694617800000|2023-09-13 15:10:00|103.75|101.55|103.75|101.55|103.97|101.77|102.96|100.76|0
1694618100000|2023-09-13 15:15:00|103.63|101.43|104.99|102.79|105.1|102.9|103.41|101.21|0
1694618400000|2023-09-13 15:20:00|105.1|102.9|103|100.8|105.56|103.36|103|100.8|0
1694618700000|2023-09-13 15:25:00|102.89|100.69|102.55|100.35|103.34|101.14|102.21|100.01|0
1694619000000|2023-09-13 15:30:00|102.44|100.24|103.11|100.91|103.22|101.02|101.99|99.79|0
1694619300000|2023-09-13 15:35:00|103|100.8|103.56|101.36|104.01|101.81|102.77|100.57|0
1694619600000|2023-09-13 15:40:00|103.67|101.47|103.33|101.13|104.69|102.49|102.99|100.79|0
1694619900000|2023-09-13 15:45:00|103.22|101.02|103.44|101.24|103.56|101.36|102.32|100.12|0
1694620200000|2023-09-13 15:50:00|103.55|101.35|105.6|103.4|106.87|104.67|103.55|101.35|0
1694620500000|2023-09-13 15:55:00|105.37|103.17|103.55|101.35|106.06|103.86|103.44|101.24|0
1694620800000|2023-09-13 16:00:00|103.44|101.24|103.89|101.69|105.02|102.82|103.32|101.12|0
1694621100000|2023-09-13 16:05:00|104|101.8|104.11|101.91|104.34|102.14|103.21|101.01|0
1694621400000|2023-09-13 16:10:00|104|101.8|105.59|103.39|105.59|103.39|103.77|101.57|0
1694621700000|2023-09-13 16:15:00|105.48|103.28|103.77|101.57|106.05|103.85|103.32|101.12|0
1694622000000|2023-09-13 16:20:00|103.65|101.45|103.43|101.23|103.77|101.57|102.75|100.55|0
1694622300000|2023-09-13 16:25:00|103.31|101.11|103.09|100.89|103.31|101.11|102.52|100.32|0
1694622600000|2023-09-13 16:30:00|102.86|100.66|102.97|100.77|104.44|102.24|102.3|100.1|0
1694622900000|2023-09-13 16:35:00|102.86|100.66|104.78|102.58|104.89|102.69|102.86|100.66|0
1694623200000|2023-09-13 16:40:00|104.89|102.69|105.01|102.81|105.69|103.49|104.32|102.12|0
1694623500000|2023-09-13 16:45:00|105.12|102.92|104.21|102.01|105.58|103.38|103.87|101.67|0
1694623800000|2023-09-13 16:50:00|104.09|101.89|103.41|101.21|104.78|102.58|103.41|101.21|0
1694624100000|2023-09-13 16:55:00|103.3|101.1|103.41|101.21|103.64|101.44|102.29|100.09|0
1694624400000|2023-09-13 17:00:00|103.19|100.99|103.97|101.77|104.09|101.89|102.4|100.2|0
1694624700000|2023-09-13 17:05:00|103.86|101.66|103.63|101.43|104.09|101.89|103.18|100.98|0
1694625000000|2023-09-13 17:10:00|103.41|101.21|103.4|101.2|103.86|101.66|102.73|100.53|0
1694625300000|2023-09-13 17:15:00|103.29|101.09|103.06|100.86|103.29|101.09|102.06|99.86|0
1694625600000|2023-09-13 17:20:00|102.95|100.75|102.28|100.08|103.4|101.2|102.16|99.96|0
1694625900000|2023-09-13 17:25:00|102.16|99.96|103.4|101.2|103.4|101.2|102.05|99.85|0
1694626200000|2023-09-13 17:30:00|103.17|100.97|102.16|99.96|104.08|101.88|102.05|99.85|0
1694626500000|2023-09-13 17:35:00|102.27|100.07|102.55|100.35|103.17|100.97|101.94|99.74|0
1694626800000|2023-09-13 17:40:00|102.49|100.29|101.93|99.73|102.61|100.41|101.82|99.62|0
1694627100000|2023-09-13 17:45:00|101.82|99.62|102.6|100.4|102.71|100.51|101.49|99.29|0
1694627400000|2023-09-13 17:50:00|102.71|100.51|102.71|100.51|102.94|100.74|102.26|100.06|0
1694627700000|2023-09-13 17:55:00|102.6|100.4|102.93|100.73|103.27|101.07|102.6|100.4|0
1694628000000|2023-09-13 18:00:00|102.82|100.62|103.72|101.52|103.84|101.64|102.37|100.17|0
1694628300000|2023-09-13 18:05:00|103.84|101.64|104.06|101.86|104.86|102.66|103.84|101.64|0
1694628600000|2023-09-13 18:10:00|104.17|101.97|103.94|101.74|104.17|101.97|103.15|100.95|0
1694628900000|2023-09-13 18:15:00|103.83|101.63|104.85|102.65|105.31|103.11|103.83|101.63|0
1694629200000|2023-09-13 18:20:00|104.74|102.54|104.51|102.31|105.54|103.34|104.39|102.19|0
1694629500000|2023-09-13 18:25:00|104.39|102.19|104.17|101.97|104.74|102.54|104.05|101.85|0
1694629800000|2023-09-13 18:30:00|104.05|101.85|105.3|103.1|105.76|103.56|104.05|101.85|0
1694630100000|2023-09-13 18:35:00|105.42|103.22|104.62|102.42|105.53|103.33|104.16|101.96|0
1694630400000|2023-09-13 18:40:00|104.5|102.3|105.53|103.33|105.53|103.33|104.05|101.85|0
1694630700000|2023-09-13 18:45:00|105.64|103.44|106.67|104.47|106.67|104.47|104.84|102.64|0
1694631000000|2023-09-13 18:50:00|106.79|104.59|110.17|107.97|110.29|108.09|106.44|104.24|0
1694631300000|2023-09-13 18:55:00|110.76|108.56|107.92|105.72|111.59|109.39|107.11|104.91|0
1694631600000|2023-09-13 19:00:00|108.04|105.84|110.51|108.31|110.51|108.31|107.57|105.37|0
1694631900000|2023-09-13 19:05:00|110.63|108.43|111.1|108.9|111.58|109.38|109.91|107.71|0
1694632200000|2023-09-13 19:10:00|111.22|109.02|111.81|109.61|112.05|109.85|110.27|108.07|0
1694632500000|2023-09-13 19:15:00|111.93|109.73|109.91|107.71|112.05|109.85|109.79|107.59|0
1694632800000|2023-09-13 19:20:00|109.79|107.59|109.79|107.59|110.97|108.77|109.67|107.47|0
1694633100000|2023-09-13 19:25:00|109.67|107.47|108.96|106.76|110.02|107.82|108.84|106.64|0
1694633400000|2023-09-13 19:30:00|108.84|106.64|107.67|105.47|108.96|106.76|107.32|105.12|0
1694633700000|2023-09-13 19:35:00|107.79|105.59|107.67|105.47|108.49|106.29|107.21|105.01|0
1694634000000|2023-09-13 19:40:00|107.79|105.59|107.55|105.35|107.79|105.59|106.63|104.43|0
1694634300000|2023-09-13 19:45:00|107.67|105.47|107.43|105.23|108.14|105.94|106.97|104.77|0
1694634600000|2023-09-13 19:50:00|107.78|105.58|106.97|104.77|108.48|106.28|106.85|104.65|0
1694634900000|2023-09-13 19:55:00|106.85|104.65|106.62|104.42|107.32|105.12|105.24|103.04|0
1694635200000|2023-09-13 20:00:00|106.5|104.3|105.58|103.38|106.85|104.65|105.12|102.92|0
1694635500000|2023-09-13 20:05:00|105.69|103.49|105.12|102.92|105.75|103.55|105|102.8|0
1694635800000|2023-09-13 20:10:00|105.23|103.03|105.57|103.37|105.57|103.37|105|102.8|0
1694636100000|2023-09-13 20:15:00|105.44|103.04|105.44|103.04|105.67|103.27|105.33|102.93|0
1694636400000|2023-09-13 20:20:00|105.33|102.93|105.55|103.15|105.56|103.16|105.33|102.93|0
1694636700000|2023-09-13 20:25:00|105.44|103.04|105.44|103.04|105.55|103.15|105.44|103.04|0
1694637000000|2023-09-13 20:30:00|105.32|102.92|104.98|102.58|105.44|103.04|104.98|102.58|0
1694637300000|2023-09-13 20:35:00|104.86|102.46|104.97|102.57|105.09|102.69|104.75|102.35|0
1694637600000|2023-09-13 20:40:00|105.09|102.69|105.09|102.69|105.32|102.92|104.97|102.57|0
1694637900000|2023-09-13 20:45:00|104.97|102.57|104.97|102.57|105.09|102.69|104.97|102.57|0
1694638200000|2023-09-13 20:50:00|105.08|102.68|105.2|102.8|105.2|102.8|104.97|102.57|0
1694638500000|2023-09-13 20:55:00|105.31|102.91|104.8|102.4|105.65|103.25|104.68|102.28|0
1694638800000|2023-09-13 21:00:00|104.95|102.55|104.9|102.5|105|102.6|104.85|102.45|0
1694639100000|2023-09-13 21:05:00|104.95|102.55|105.03|102.63|105.13|102.73|104.88|102.48|0
1694639400000|2023-09-13 21:10:00|105.01|102.61|105.16|102.76|105.16|102.76|104.99|102.59|0
1694639700000|2023-09-13 21:15:00|105.08|102.68|105.13|102.73|105.19|102.79|105.01|102.61|0
1694640000000|2023-09-13 21:20:00|105.16|102.76|105.07|102.67|105.16|102.76|105.01|102.61|0
1694640300000|2023-09-13 21:25:00|105.06|102.66|105.02|102.62|105.07|102.67|105|102.6|0
1694640600000|2023-09-13 21:30:00|105.05|102.65|105.05|102.65|105.05|102.65|105.05|102.65|0
1694640900000|2023-09-13 21:35:00|105.12|102.72|105.18|102.78|105.18|102.78|105.05|102.65|0
1694641200000|2023-09-13 21:40:00|105.01|102.61|105|102.6|105.01|102.61|105|102.6|0
1694641500000|2023-09-13 21:45:00|105.03|102.63|104.96|102.56|105.03|102.63|104.96|102.56|0
1694641800000|2023-09-13 21:50:00|104.98|102.58|104.99|102.59|105.05|102.65|104.98|102.58|0
1694642100000|2023-09-13 21:55:00|104.96|102.56|105.34|102.94|105.36|102.96|104.96|102.56|0
1694642400000|2023-09-13 22:00:00|105|102.6|105.74|103.34|105.74|103.34|104.89|102.49|0
1694642700000|2023-09-13 22:05:00|105.8|103.4|105.62|103.22|105.97|103.57|105.62|103.22|0
1694643000000|2023-09-13 22:10:00|105.74|103.34|105.85|103.45|105.97|103.57|105.74|103.34|0
1694643300000|2023-09-13 22:15:00|105.74|103.34|105.39|102.99|105.74|103.34|105.39|102.99|0
1694643600000|2023-09-13 22:20:00|105.34|102.94|105.27|102.87|105.39|102.99|105.16|102.76|0
1694643900000|2023-09-13 22:25:00|105.5|103.1|105.39|102.99|105.5|103.1|105.27|102.87|0
1694644200000|2023-09-13 22:30:00|105.27|102.87|105.38|102.98|105.39|102.99|105.27|102.87|0
1694644500000|2023-09-13 22:35:00|105.5|103.1|105.61|103.21|105.73|103.33|105.5|103.1|0
1694644800000|2023-09-13 22:40:00|105.56|103.16|105.84|103.44|105.84|103.44|105.5|103.1|0
1694645100000|2023-09-13 22:45:00|105.72|103.32|105.72|103.32|105.78|103.38|105.61|103.21|0
1694645400000|2023-09-13 22:50:00|105.78|103.38|105.72|103.32|105.84|103.44|105.72|103.32|0
1694645700000|2023-09-13 22:55:00|105.6|103.2|105.37|102.97|105.72|103.32|105.37|102.97|0
1694646000000|2023-09-13 23:00:00|105.32|102.92|105.32|102.92|105.49|103.09|105.26|102.86|0
1694646300000|2023-09-13 23:05:00|105.37|102.97|105.48|103.08|105.48|103.08|105.37|102.97|0
1694646600000|2023-09-13 23:10:00|105.6|103.2|104.57|102.17|105.6|103.2|104.34|101.94|0
1694646900000|2023-09-13 23:15:00|104.45|102.05|104.45|102.05|104.68|102.28|104.45|102.05|0
1694647200000|2023-09-13 23:20:00|104.56|102.16|104.68|102.28|104.68|102.28|104.45|102.05|0
1694647500000|2023-09-13 23:25:00|104.62|102.22|104.67|102.27|104.68|102.28|104.45|102.05|0
1694647800000|2023-09-13 23:30:00|104.56|102.16|104.67|102.27|104.79|102.39|104.44|102.04|0
1694648100000|2023-09-13 23:35:00|104.73|102.33|104.78|102.38|104.79|102.39|104.67|102.27|0
1694648400000|2023-09-13 23:40:00|104.67|102.27|104.67|102.27|104.73|102.33|104.44|102.04|0
1694648700000|2023-09-13 23:45:00|104.55|102.15|104.21|101.81|104.55|102.15|104.1|101.7|0
1694649000000|2023-09-13 23:50:00|104.09|101.69|104.21|101.81|104.21|101.81|103.98|101.58|0
1694649300000|2023-09-13 23:55:00|104.09|101.69|104.2|101.8|104.21|101.81|104.09|101.69|0
1694649600000|2023-09-14 00:00:00|104.09|101.69|104.32|101.92|104.66|102.26|104.09|101.69|0
1694649900000|2023-09-14 00:05:00|104.38|101.98|103.86|101.46|104.43|102.03|103.63|101.23|0
1694650200000|2023-09-14 00:10:00|103.97|101.57|104.31|101.91|104.54|102.14|103.86|101.46|0
1694650500000|2023-09-14 00:15:00|104.2|101.8|103.97|101.57|104.49|102.09|103.74|101.34|0
1694650800000|2023-09-14 00:20:00|104.08|101.68|103.9|101.5|104.24|101.84|103.65|101.25|0
1694651100000|2023-09-14 00:25:00|104.01|101.61|103.78|101.38|104.12|101.72|103.78|101.38|0
1694651400000|2023-09-14 00:30:00|103.68|101.48|103.68|101.48|103.79|101.59|103.68|101.48|0
1694651700000|2023-09-14 00:35:00|103.74|101.54|103.68|101.48|104.02|101.82|103.68|101.48|0
1694652000000|2023-09-14 00:40:00|103.34|101.14|103.33|101.13|103.45|101.25|103.22|101.02|0
1694652300000|2023-09-14 00:45:00|103.22|101.02|102.77|100.57|103.22|101.02|102.43|100.23|0
1694652600000|2023-09-14 00:50:00|102.66|100.46|102.43|100.23|102.77|100.57|102.32|100.12|0
1694652900000|2023-09-14 00:55:00|102.32|100.12|102.43|100.23|102.54|100.34|102.31|100.11|0
1694653200000|2023-09-14 01:00:00|102.31|100.11|102.42|100.22|102.65|100.45|102.31|100.11|0
1694653500000|2023-09-14 01:05:00|102.31|100.11|102.42|100.22|102.42|100.22|102.2|100|0
1694653800000|2023-09-14 01:10:00|102.31|100.11|102.53|100.33|102.59|100.39|102.08|99.88|0
1694654100000|2023-09-14 01:15:00|102.42|100.22|102.19|99.99|102.53|100.33|102.08|99.88|0
1694654400000|2023-09-14 01:20:00|102.31|100.11|102.59|100.39|102.64|100.44|102.19|99.99|0
1694654700000|2023-09-14 01:25:00|102.53|100.33|102.75|100.55|102.98|100.78|102.53|100.33|0
1694655000000|2023-09-14 01:30:00|102.86|100.66|102.97|100.77|103.2|101|102.75|100.55|0
1694655300000|2023-09-14 01:35:00|102.86|100.66|103.09|100.89|103.43|101.23|102.86|100.66|0
1694655600000|2023-09-14 01:40:00|102.97|100.77|101.73|99.53|102.97|100.77|101.4|99.2|0
1694655900000|2023-09-14 01:45:00|101.85|99.65|101.96|99.76|101.96|99.76|101.29|99.09|0
1694656200000|2023-09-14 01:50:00|101.84|99.64|102.07|99.87|102.4|100.2|101.84|99.64|0
1694656500000|2023-09-14 01:55:00|102.18|99.98|102.51|100.31|102.63|100.43|102.18|99.98|0
1694656800000|2023-09-14 02:00:00|102.63|100.43|102.62|100.42|102.85|100.65|102.51|100.31|0
1694657100000|2023-09-14 02:05:00|102.51|100.31|102.73|100.53|103.07|100.87|102.51|100.31|0
1694657400000|2023-09-14 02:10:00|102.85|100.65|103.3|101.1|103.52|101.32|102.73|100.53|0
1694657700000|2023-09-14 02:15:00|103.18|100.98|103.18|100.98|103.52|101.32|103.07|100.87|0
1694658000000|2023-09-14 02:20:00|103.07|100.87|102.84|100.64|103.29|101.09|102.84|100.64|0
1694658300000|2023-09-14 02:25:00|102.73|100.53|102.39|100.19|102.73|100.53|102.16|99.96|0
1694658600000|2023-09-14 02:30:00|102.28|100.08|102.16|99.96|102.39|100.19|102.05|99.85|0
1694658900000|2023-09-14 02:35:00|102.05|99.85|101.82|99.62|102.16|99.96|101.82|99.62|0
1694659200000|2023-09-14 02:40:00|101.71|99.51|101.71|99.51|101.82|99.62|101.71|99.51|0
1694659500000|2023-09-14 02:45:00|101.82|99.62|101.93|99.73|102.04|99.84|101.71|99.51|0
1694659800000|2023-09-14 02:50:00|101.82|99.62|101.82|99.62|101.82|99.62|101.7|99.5|0
1694660100000|2023-09-14 02:55:00|101.7|99.5|101.7|99.5|101.82|99.62|101.59|99.39|0
1694660400000|2023-09-14 03:00:00|101.59|99.39|101.48|99.28|101.59|99.39|100.92|98.72|0
1694660700000|2023-09-14 03:05:00|101.36|99.16|101.25|99.05|101.48|99.28|101.25|99.05|0
1694661000000|2023-09-14 03:10:00|101.36|99.16|101.7|99.5|101.7|99.5|101.14|98.94|0
1694661300000|2023-09-14 03:15:00|101.58|99.38|101.69|99.49|101.81|99.61|101.58|99.38|0
1694661600000|2023-09-14 03:20:00|101.58|99.38|101.24|99.04|101.69|99.49|101.24|99.04|0
1694661900000|2023-09-14 03:25:00|101.13|98.93|101.13|98.93|101.24|99.04|100.69|98.49|0
1694662200000|2023-09-14 03:30:00|101.24|99.04|101.02|98.82|101.24|99.04|100.91|98.71|0
1694662500000|2023-09-14 03:35:00|100.91|98.71|100.79|98.59|100.91|98.71|100.57|98.37|0
1694662800000|2023-09-14 03:40:00|101.01|98.81|100.79|98.59|101.13|98.93|100.68|98.48|0
1694663100000|2023-09-14 03:45:00|100.9|98.7|100.79|98.59|100.9|98.7|100.68|98.48|0
1694663400000|2023-09-14 03:50:00|100.73|98.53|100.45|98.25|100.73|98.53|100.45|98.25|0
1694663700000|2023-09-14 03:55:00|100.51|98.31|100.23|98.03|100.67|98.47|100.23|98.03|0
1694664000000|2023-09-14 04:00:00|100.34|98.14|100.34|98.14|100.34|98.14|100.12|97.92|0
1694664300000|2023-09-14 04:05:00|100.23|98.03|100.56|98.36|100.56|98.36|100.22|98.02|0
1694664600000|2023-09-14 04:10:00|100.45|98.25|100.33|98.13|100.45|98.25|100.22|98.02|0
1694664900000|2023-09-14 04:15:00|100.39|98.19|100.33|98.13|100.55|98.35|100.22|98.02|0
1694665200000|2023-09-14 04:20:00|100.44|98.24|100.22|98.02|100.44|98.24|100.11|97.91|0
1694665500000|2023-09-14 04:25:00|100.33|98.13|100.11|97.91|100.44|98.24|100.11|97.91|0
1694665800000|2023-09-14 04:30:00|100.1|97.9|100.32|98.12|100.55|98.35|100.1|97.9|0
1694666100000|2023-09-14 04:35:00|100.44|98.24|100.88|98.68|100.99|98.79|100.43|98.23|0
1694666400000|2023-09-14 04:40:00|100.99|98.79|100.76|98.56|100.99|98.79|100.65|98.45|0
1694666700000|2023-09-14 04:45:00|100.88|98.68|101.1|98.9|101.1|98.9|100.65|98.45|0
1694667000000|2023-09-14 04:50:00|100.98|98.78|101.43|99.23|101.43|99.23|100.98|98.78|0
1694667300000|2023-09-14 04:55:00|101.54|99.34|101.54|99.34|101.66|99.46|101.43|99.23|0
1694667600000|2023-09-14 05:00:00|101.65|99.45|101.54|99.34|101.77|99.57|101.43|99.23|0
1694667900000|2023-09-14 05:05:00|101.65|99.45|101.32|99.12|101.76|99.56|101.32|99.12|0
1694668200000|2023-09-14 05:10:00|101.2|99|101.2|99|101.43|99.23|100.98|98.78|0
1694668500000|2023-09-14 05:15:00|101.09|98.89|101.09|98.89|101.31|99.11|100.98|98.78|0
1694668800000|2023-09-14 05:20:00|101.2|99|101.2|99|101.42|99.22|101.09|98.89|0
1694669100000|2023-09-14 05:25:00|101.09|98.89|100.86|98.66|101.2|99|100.75|98.55|0
1694669400000|2023-09-14 05:30:00|100.75|98.55|100.2|98|100.75|98.55|99.76|97.56|0
1694669700000|2023-09-14 05:35:00|100.25|98.05|101.08|98.88|101.08|98.88|100.25|98.05|0
1694670000000|2023-09-14 05:40:00|101.19|98.99|101.08|98.88|101.25|99.05|100.86|98.66|0
1694670300000|2023-09-14 05:45:00|101.19|98.99|101.52|99.32|101.52|99.32|101.08|98.88|0
1694670600000|2023-09-14 05:50:00|101.41|99.21|101.07|98.87|101.52|99.32|101.07|98.87|0
1694670900000|2023-09-14 05:55:00|101.02|98.82|100.85|98.65|101.02|98.82|100.63|98.43|0
1694671200000|2023-09-14 06:00:00|100.74|98.54|101.4|99.2|101.63|99.43|100.74|98.54|0
1694671500000|2023-09-14 06:05:00|101.57|99.37|101.51|99.31|101.85|99.65|101.4|99.2|0
1694671800000|2023-09-14 06:10:00|101.62|99.42|101.4|99.2|101.62|99.42|101.18|98.98|0
1694672100000|2023-09-14 06:15:00|101.29|99.09|101.73|99.53|101.73|99.53|101.29|99.09|0
1694672400000|2023-09-14 06:20:00|101.62|99.42|101.06|98.86|101.62|99.42|101.06|98.86|0
1694672700000|2023-09-14 06:25:00|100.95|98.75|100.73|98.53|100.95|98.75|100.5|98.3|0
1694673000000|2023-09-14 06:30:00|100.61|98.41|100.72|98.52|101.06|98.86|100.39|98.19|0
1694673300000|2023-09-14 06:35:00|100.83|98.63|101.05|98.85|101.11|98.91|100.61|98.41|0
1694673600000|2023-09-14 06:40:00|101.17|98.97|101.39|99.19|101.5|99.3|101.05|98.85|0
1694673900000|2023-09-14 06:45:00|101.27|99.07|101.83|99.63|101.94|99.74|101.27|99.07|0
1694674200000|2023-09-14 06:50:00|101.94|99.74|101.94|99.74|102.05|99.85|101.61|99.41|0
1694674500000|2023-09-14 06:55:00|101.83|99.63|101.6|99.4|102.05|99.85|101.6|99.4|0
1694674800000|2023-09-14 07:00:00|101.83|99.63|102.83|100.63|102.83|100.63|101.83|99.63|0
1694675100000|2023-09-14 07:05:00|102.72|100.52|102.72|100.52|103.28|101.08|102.61|100.41|0
1694675400000|2023-09-14 07:10:00|102.61|100.41|102.6|100.4|102.94|100.74|101.6|99.4|0
1694675700000|2023-09-14 07:15:00|102.49|100.29|103.16|100.96|103.16|100.96|102.27|100.07|0
1694676000000|2023-09-14 07:20:00|103.05|100.85|102.49|100.29|103.39|101.19|102.49|100.29|0
1694676300000|2023-09-14 07:25:00|102.26|100.06|102.71|100.51|103.33|101.13|102.15|99.95|0
1694676600000|2023-09-14 07:30:00|103.16|100.96|101.81|99.61|103.16|100.96|101.7|99.5|0
1694676900000|2023-09-14 07:35:00|101.7|99.5|102.14|99.94|102.32|100.12|101.36|99.16|0
1694677200000|2023-09-14 07:40:00|102.26|100.06|102.93|100.73|103.38|101.18|102.14|99.94|0
1694677500000|2023-09-14 07:45:00|103.15|100.95|101.8|99.6|103.15|100.95|101.8|99.6|0
1694677800000|2023-09-14 07:50:00|101.92|99.72|102.59|100.39|102.81|100.61|101.8|99.6|0
1694678100000|2023-09-14 07:55:00|102.7|100.5|102.58|100.38|103.04|100.84|102.25|100.05|0
1694678400000|2023-09-14 08:00:00|102.81|100.61|102.36|100.16|103.26|101.06|102.36|100.16|0
1694678700000|2023-09-14 08:05:00|102.47|100.27|102.81|100.61|103.14|100.94|102.24|100.04|0
1694679000000|2023-09-14 08:10:00|102.69|100.49|103.03|100.83|103.37|101.17|102.47|100.27|0
1694679300000|2023-09-14 08:15:00|103.14|100.94|103.36|101.16|103.71|101.51|103.03|100.83|0
1694679600000|2023-09-14 08:20:00|103.59|101.39|104.16|101.96|104.27|102.07|103.36|101.16|0
1694679900000|2023-09-14 08:25:00|104.21|102.01|103.93|101.73|105.07|102.87|103.59|101.39|0
1694680200000|2023-09-14 08:30:00|103.81|101.61|103.47|101.27|104.15|101.95|103.3|101.1|0
1694680500000|2023-09-14 08:35:00|103.42|101.22|102.57|100.37|103.58|101.38|102.46|100.26|0
1694680800000|2023-09-14 08:40:00|102.68|100.48|102.34|100.14|102.68|100.48|102.23|100.03|0
1694681100000|2023-09-14 08:45:00|102.45|100.25|102.23|100.03|102.56|100.36|102.11|99.91|0
1694681400000|2023-09-14 08:50:00|102.11|99.91|101.78|99.58|102.23|100.03|101.33|99.13|0
1694681700000|2023-09-14 08:55:00|101.89|99.69|102.11|99.91|102.34|100.14|101.78|99.58|0
1694682000000|2023-09-14 09:00:00|102.28|100.08|102.33|100.13|103.01|100.81|102.11|99.91|0
1694682300000|2023-09-14 09:05:00|102.44|100.24|101.44|99.24|102.44|100.24|101.32|99.12|0
1694682600000|2023-09-14 09:10:00|101.32|99.12|100.77|98.57|101.99|99.79|100.77|98.57|0
1694682900000|2023-09-14 09:15:00|100.88|98.68|100.87|98.67|101.1|98.9|100.65|98.45|0
1694683200000|2023-09-14 09:20:00|100.99|98.79|100.65|98.45|101.1|98.9|100.65|98.45|0
1694683500000|2023-09-14 09:25:00|100.76|98.56|100.54|98.34|100.87|98.67|100.32|98.12|0
1694683800000|2023-09-14 09:30:00|100.65|98.45|100.76|98.56|100.87|98.67|100.43|98.23|0
1694684100000|2023-09-14 09:35:00|100.87|98.67|101.53|99.33|101.65|99.45|100.76|98.56|0
1694684400000|2023-09-14 09:40:00|101.42|99.22|101.93|99.73|102.09|99.89|101.42|99.22|0
1694684700000|2023-09-14 09:45:00|101.87|99.67|101.42|99.22|101.87|99.67|101.08|98.88|0
1694685000000|2023-09-14 09:50:00|101.53|99.33|101.3|99.1|101.86|99.66|101.08|98.88|0
1694685300000|2023-09-14 09:55:00|101.19|98.99|100.97|98.77|101.53|99.33|100.86|98.66|0
1694685600000|2023-09-14 10:00:00|100.92|98.72|100.74|98.54|101.08|98.88|100.63|98.43|0
1694685900000|2023-09-14 10:05:00|100.63|98.43|100.63|98.43|100.85|98.65|100.47|98.27|0
1694686200000|2023-09-14 10:10:00|100.52|98.32|100.08|97.88|100.52|98.32|100.08|97.88|0
1694686500000|2023-09-14 10:15:00|100.19|97.99|100.29|98.09|100.74|98.54|99.96|97.76|0
1694686800000|2023-09-14 10:20:00|100.41|98.21|100.18|97.98|101.07|98.87|99.41|97.21|0
1694687100000|2023-09-14 10:25:00|100.29|98.09|99.85|97.65|100.29|98.09|99.63|97.43|0
1694687400000|2023-09-14 10:30:00|99.96|97.76|99.74|97.54|100.18|97.98|99.52|97.32|0
1694687700000|2023-09-14 10:35:00|99.85|97.65|99.07|96.87|99.85|97.65|98.96|96.76|0
1694688000000|2023-09-14 10:40:00|98.96|96.76|98.63|96.43|99.07|96.87|98.63|96.43|0
1694688300000|2023-09-14 10:45:00|98.52|96.32|98.63|96.43|98.96|96.76|98.3|96.1|0
1694688600000|2023-09-14 10:50:00|98.74|96.54|99.18|96.98|99.18|96.98|98.63|96.43|0
1694688900000|2023-09-14 10:55:00|99.29|97.09|98.27|96.07|102.23|100.03|98.16|95.96|0
1694689200000|2023-09-14 11:00:00|98.38|96.18|97.72|95.52|98.6|96.4|97.72|95.52|0
1694689500000|2023-09-14 11:05:00|97.61|95.41|97.83|95.63|97.83|95.63|97.5|95.3|0
1694689800000|2023-09-14 11:10:00|97.94|95.74|97.72|95.52|98.15|95.95|97.5|95.3|0
1694690100000|2023-09-14 11:15:00|97.93|95.73|98.04|95.84|98.37|96.17|97.82|95.62|0
1694690400000|2023-09-14 11:20:00|97.93|95.73|98.37|96.17|98.48|96.28|97.71|95.51|0
1694690700000|2023-09-14 11:25:00|98.48|96.28|98.8|96.6|98.91|96.71|98.26|96.06|0
1694691000000|2023-09-14 11:30:00|98.91|96.71|98.91|96.71|99.02|96.82|98.25|96.05|0
1694691300000|2023-09-14 11:35:00|99.02|96.82|99.35|97.15|99.35|97.15|98.8|96.6|0
1694691600000|2023-09-14 11:40:00|99.57|97.37|99.57|97.37|99.79|97.59|99.24|97.04|0
1694691900000|2023-09-14 11:45:00|99.68|97.48|99.34|97.14|99.9|97.7|99.23|97.03|0
1694692200000|2023-09-14 11:50:00|99.45|97.25|100.12|97.92|100.12|97.92|99.34|97.14|0
1694692500000|2023-09-14 11:55:00|100.23|98.03|99.89|97.69|100.23|98.03|99.67|97.47|0
1694692800000|2023-09-14 12:00:00|100|97.8|99.01|96.81|100.22|98.02|99.01|96.81|0
1694693100000|2023-09-14 12:05:00|98.9|96.7|98.62|96.42|99.12|96.92|98.46|96.26|0
1694693400000|2023-09-14 12:10:00|98.68|96.48|99|96.8|99.11|96.91|98.35|96.15|0
1694693700000|2023-09-14 12:15:00|98.67|96.47|97.47|95.27|99.89|97.69|96.93|94.73|0
1694694000000|2023-09-14 12:20:00|97.58|95.38|98.78|96.58|99.33|97.13|96.82|94.62|0
1694694300000|2023-09-14 12:25:00|98.89|96.69|97.9|95.7|98.89|96.69|97.25|95.05|0
1694694600000|2023-09-14 12:30:00|98.01|95.81|99.99|97.79|101.44|99.24|98.01|95.81|0
1694694900000|2023-09-14 12:35:00|99.88|97.68|100.32|98.12|101.99|99.79|99.88|97.68|0
1694695200000|2023-09-14 12:40:00|100.43|98.23|99.54|97.34|101.32|99.12|98.99|96.79|0
1694695500000|2023-09-14 12:45:00|99.43|97.23|100.2|98|100.43|98.23|99.21|97.01|0
1694695800000|2023-09-14 12:50:00|100.42|98.22|96.81|94.61|100.65|98.45|96.27|94.07|0
1694696100000|2023-09-14 12:55:00|96.7|94.5|97.02|94.82|97.89|95.69|96.59|94.39|0
1694696400000|2023-09-14 13:00:00|97.13|94.93|96.37|94.17|97.56|95.36|95.94|93.74|0
1694696700000|2023-09-14 13:05:00|96.26|94.06|95.94|93.74|96.26|94.06|94.55|92.35|0
1694697000000|2023-09-14 13:10:00|95.83|93.63|95.18|92.98|96.58|94.38|94.76|92.56|0
1694697300000|2023-09-14 13:15:00|95.29|93.09|94.75|92.55|95.4|93.2|94.54|92.34|0
1694697600000|2023-09-14 13:20:00|94.65|92.45|95.71|93.51|95.71|93.51|93.37|91.17|0
1694697900000|2023-09-14 13:25:00|95.82|93.62|95.61|93.41|96.68|94.48|95.28|93.08|0
1694698200000|2023-09-14 13:30:00|95.5|93.3|97.66|95.46|98.42|96.22|94.64|92.44|0
1694698500000|2023-09-14 13:35:00|97.77|95.57|96.79|94.59|98.09|95.89|96.14|93.94|0
1694698800000|2023-09-14 13:40:00|96.89|94.69|97.76|95.56|98.86|96.66|96.35|94.15|0
1694699100000|2023-09-14 13:45:00|97.33|95.13|98.09|95.89|98.53|96.33|96.67|94.47|0
1694699400000|2023-09-14 13:50:00|97.98|95.78|98.74|96.54|99.4|97.2|97.43|95.23|0
1694699700000|2023-09-14 13:55:00|98.96|96.76|96.45|94.25|100.06|97.86|96.45|94.25|0
1694700000000|2023-09-14 14:00:00|96.13|93.93|99.51|97.31|99.62|97.42|95.7|93.5|0
1694700300000|2023-09-14 14:05:00|99.73|97.53|99.62|97.42|99.84|97.64|98.41|96.21|0
1694700600000|2023-09-14 14:10:00|99.73|97.53|99.61|97.41|101.06|98.86|98.95|96.75|0
1694700900000|2023-09-14 14:15:00|100.06|97.86|101.05|98.85|101.5|99.3|99.28|97.08|0
1694701200000|2023-09-14 14:20:00|101.28|99.08|98.73|96.53|101.61|99.41|98.62|96.42|0
1694701500000|2023-09-14 14:25:00|98.84|96.64|98.18|95.98|99.61|97.41|98.18|95.98|0
1694701800000|2023-09-14 14:30:00|97.96|95.76|96.98|94.78|98.29|96.09|96.76|94.56|0
1694702100000|2023-09-14 14:35:00|97.09|94.89|97.09|94.89|97.63|95.43|96.33|94.13|0
1694702400000|2023-09-14 14:40:00|96.98|94.78|95.25|93.05|97.09|94.89|95.25|93.05|0
1694702700000|2023-09-14 14:45:00|95.14|92.94|94.18|91.98|95.14|92.94|93.87|91.67|0
1694703000000|2023-09-14 14:50:00|93.97|91.77|94.08|91.88|94.4|92.2|93.34|91.14|0
1694703300000|2023-09-14 14:55:00|93.86|91.66|93.86|91.66|93.86|91.66|93.33|91.13|0
1694703600000|2023-09-14 15:00:00|93.65|91.45|93.01|90.81|93.76|91.56|92.7|90.5|0
1694703900000|2023-09-14 15:05:00|92.91|90.71|92.59|90.39|93.54|91.34|92.38|90.18|0
1694704200000|2023-09-14 15:10:00|92.49|90.29|92.49|90.29|92.7|90.5|91.96|89.76|0
1694704500000|2023-09-14 15:15:00|92.38|90.18|92.69|90.49|93.33|91.13|92.38|90.18|0
1694704800000|2023-09-14 15:20:00|92.59|90.39|93.01|90.81|93.43|91.23|92.59|90.39|0
1694705100000|2023-09-14 15:25:00|93.11|90.91|93.74|91.54|93.96|91.76|93|90.8|0
1694705400000|2023-09-14 15:30:00|93.64|91.44|93.93|91.73|94.64|92.44|93|90.8|0
1694705700000|2023-09-14 15:35:00|94.15|91.95|94.41|92.21|94.46|92.26|93.4|91.2|0
1694706000000|2023-09-14 15:40:00|94.46|92.26|94.35|92.15|95.64|93.44|94.25|92.05|0
1694706300000|2023-09-14 15:45:00|94.46|92.26|93.5|91.3|94.57|92.37|93.4|91.2|0
1694706600000|2023-09-14 15:50:00|93.4|91.2|92.24|90.04|93.4|91.2|92.24|90.04|0
1694706900000|2023-09-14 15:55:00|92.34|90.14|91.92|89.72|92.45|90.25|91.92|89.72|0
1694707200000|2023-09-14 16:00:00|92.03|89.83|92.23|90.03|92.45|90.25|91.71|89.51|0
1694707500000|2023-09-14 16:05:00|92.34|90.14|92.44|90.24|92.44|90.24|91.92|89.72|0
1694707800000|2023-09-14 16:10:00|92.34|90.14|91.29|89.09|92.55|90.35|91.29|89.09|0
1694708100000|2023-09-14 16:15:00|91.19|88.99|90.36|88.16|91.19|88.99|89.54|87.34|0
1694708400000|2023-09-14 16:20:00|90.25|88.05|91.18|88.98|91.29|89.09|90.15|87.95|0
1694708700000|2023-09-14 16:25:00|91.39|89.19|91.18|88.98|91.7|89.5|90.66|88.46|0
1694709000000|2023-09-14 16:30:00|91.08|88.88|90.66|88.46|91.28|89.08|90.04|87.84|0
1694709300000|2023-09-14 16:35:00|90.56|88.36|91.13|88.93|91.99|89.79|90.56|88.36|0
1694709600000|2023-09-14 16:40:00|91.03|88.83|90.4|88.2|91.13|88.93|90.4|88.2|0
1694709900000|2023-09-14 16:45:00|90.61|88.41|90.05|87.85|91.01|88.81|89.91|87.71|0
1694710200000|2023-09-14 16:50:00|90.15|87.95|89.23|87.03|90.25|88.05|89.23|87.03|0
1694710500000|2023-09-14 16:55:00|89.33|87.13|89.12|86.92|89.43|87.23|89.02|86.82|0
1694710800000|2023-09-14 17:00:00|89.22|87.02|89.63|87.43|90.04|87.84|89.22|87.02|0
1694711100000|2023-09-14 17:05:00|89.73|87.53|90.24|88.04|90.35|88.15|89.73|87.53|0
1694711400000|2023-09-14 17:10:00|90.35|88.15|89.83|87.63|90.35|88.15|89.52|87.32|0
1694711700000|2023-09-14 17:15:00|89.93|87.73|89.93|87.73|90.45|88.25|89.93|87.73|0
1694712000000|2023-09-14 17:20:00|90.03|87.83|90.44|88.24|90.44|88.24|89.42|87.22|0
1694712300000|2023-09-14 17:25:00|90.65|88.45|90.24|88.04|90.75|88.55|89.93|87.73|0
1694712600000|2023-09-14 17:30:00|90.13|87.93|89.31|87.11|90.13|87.93|89.31|87.11|0
1694712900000|2023-09-14 17:35:00|89.11|86.91|89.21|87.01|89.82|87.62|89|86.8|0
1694713200000|2023-09-14 17:40:00|89.31|87.11|89.51|87.31|90.23|88.03|89.31|87.11|0
1694713500000|2023-09-14 17:45:00|89.61|87.41|90.54|88.34|90.74|88.54|89.61|87.41|0
1694713800000|2023-09-14 17:50:00|90.74|88.54|90.43|88.23|90.95|88.75|90.02|87.82|0
1694714100000|2023-09-14 17:55:00|90.64|88.44|91.15|88.95|91.15|88.95|90.64|88.44|0
1694714400000|2023-09-14 18:00:00|91.26|89.06|91.25|89.05|91.46|89.26|90.53|88.33|0
1694714700000|2023-09-14 18:05:00|91.36|89.16|91.15|88.95|91.46|89.26|90.43|88.23|0
1694715000000|2023-09-14 18:10:00|91.25|89.05|91.25|89.05|91.46|89.26|90.84|88.64|0
1694715300000|2023-09-14 18:15:00|91.35|89.15|91.22|89.02|91.66|89.46|90.91|88.71|0
1694715600000|2023-09-14 18:20:00|91.17|88.97|91.32|89.12|91.32|89.12|90.08|87.88|0
1694715900000|2023-09-14 18:25:00|91.22|89.02|91.21|89.01|91.42|89.22|90.49|88.29|0
1694716200000|2023-09-14 18:30:00|91.11|88.91|90.49|88.29|91.53|89.33|90.38|88.18|0
1694716500000|2023-09-14 18:35:00|90.38|88.18|89.97|87.77|90.48|88.28|89.76|87.56|0
1694716800000|2023-09-14 18:40:00|89.86|87.66|89.04|86.84|90.28|88.08|88.94|86.74|0
1694717100000|2023-09-14 18:45:00|88.94|86.74|88.84|86.64|89.55|87.35|88.84|86.64|0
1694717400000|2023-09-14 18:50:00|88.94|86.74|89.04|86.84|89.55|87.35|88.83|86.63|0
1694717700000|2023-09-14 18:55:00|88.94|86.74|88.83|86.63|89.34|87.14|88.83|86.63|0
1694718000000|2023-09-14 19:00:00|88.93|86.73|87.51|85.31|88.93|86.73|87.51|85.31|0
1694718300000|2023-09-14 19:05:00|87.61|85.41|87.71|85.51|87.71|85.51|87|84.8|0
1694718600000|2023-09-14 19:10:00|87.61|85.41|87.71|85.51|87.91|85.71|87.3|85.1|0
1694718900000|2023-09-14 19:15:00|87.81|85.61|88.31|86.11|88.42|86.22|87.71|85.51|0
1694719200000|2023-09-14 19:20:00|88.41|86.21|89.13|86.93|89.13|86.93|88.21|86.01|0
1694719500000|2023-09-14 19:25:00|89.23|87.03|90.05|87.85|90.15|87.95|89.13|86.93|0
1694719800000|2023-09-14 19:30:00|90.15|87.95|90.25|88.05|90.87|88.67|89.95|87.75|0
1694720100000|2023-09-14 19:35:00|90.36|88.16|90.15|87.95|90.36|88.16|89.43|87.23|0
1694720400000|2023-09-14 19:40:00|90.04|87.84|89.32|87.12|90.04|87.84|89.22|87.02|0
1694720700000|2023-09-14 19:45:00|89.43|87.23|89.73|87.53|90.14|87.94|89.22|87.02|0
1694721000000|2023-09-14 19:50:00|89.32|87.12|90.24|88.04|90.35|88.15|88.96|86.76|0
1694721300000|2023-09-14 19:55:00|90.04|87.84|88.94|86.74|90.87|88.67|88.12|85.92|0
1694721600000|2023-09-14 20:00:00|89.35|87.15|88.63|86.43|89.35|87.15|88.43|86.23|0
1694721900000|2023-09-14 20:05:00|88.53|86.33|87.41|85.21|88.53|86.33|87.1|84.9|0
1694722200000|2023-09-14 20:10:00|87.3|85.1|87.1|84.9|87.41|85.21|87|84.8|0
1694722500000|2023-09-14 20:15:00|87.25|84.85|87.1|84.7|87.4|85|87|84.6|0
1694722800000|2023-09-14 20:20:00|87.2|84.8|87.2|84.8|87.3|84.9|87.09|84.69|0
1694723100000|2023-09-14 20:25:00|87.3|84.9|86.59|84.19|87.3|84.9|86.59|84.19|0
1694723400000|2023-09-14 20:30:00|86.28|83.88|86.38|83.98|86.38|83.98|86.28|83.88|0
1694723700000|2023-09-14 20:35:00|86.48|84.08|86.89|84.49|86.99|84.59|86.48|84.08|0
1694724000000|2023-09-14 20:40:00|86.78|84.38|86.58|84.18|86.78|84.38|86.58|84.18|0
1694724300000|2023-09-14 20:45:00|86.68|84.28|86.78|84.38|86.88|84.48|86.68|84.28|0
1694724600000|2023-09-14 20:50:00|86.88|84.48|86.78|84.38|86.88|84.48|86.58|84.18|0
1694724900000|2023-09-14 20:55:00|86.88|84.48|87.74|85.34|87.74|85.34|86.78|84.38|0
1694725200000|2023-09-14 21:00:00|87.62|85.22|87.53|85.13|87.65|85.25|87.5|85.1|0
1694725500000|2023-09-14 21:05:00|87.58|85.18|87.61|85.21|87.71|85.31|87.53|85.13|0
1694725800000|2023-09-14 21:10:00|87.68|85.28|87.74|85.34|87.89|85.49|87.5|85.1|0
1694726100000|2023-09-14 21:15:00|87.72|85.32|87.72|85.32|87.74|85.34|87.65|85.25|0
1694726400000|2023-09-14 21:20:00|87.74|85.34|87.73|85.33|87.96|85.56|87.67|85.27|0
1694726700000|2023-09-14 21:25:00|87.66|85.26|87.63|85.23|87.69|85.29|87.61|85.21|0
1694727000000|2023-09-14 21:30:00|87.58|85.18|87.7|85.3|87.73|85.33|87.54|85.14|0
1694727300000|2023-09-14 21:35:00|87.69|85.29|87.7|85.3|87.73|85.33|87.69|85.29|0
1694727600000|2023-09-14 21:40:00|87.69|85.29|87.74|85.34|87.74|85.34|87.64|85.24|0
1694727900000|2023-09-14 21:45:00|87.75|85.35|87.78|85.38|87.79|85.39|87.75|85.35|0
1694728200000|2023-09-14 21:50:00|87.75|85.35|87.87|85.47|87.87|85.47|87.75|85.35|0
1694728500000|2023-09-14 21:55:00|87.83|85.43|87.83|85.43|87.85|85.45|87.83|85.43|0
1694728800000|2023-09-14 22:00:00|88.12|85.72|87.81|85.41|88.22|85.82|87.76|85.36|0
1694729100000|2023-09-14 22:05:00|87.86|85.46|87.76|85.36|87.97|85.57|87.71|85.31|0
1694729400000|2023-09-14 22:10:00|87.86|85.46|88.17|85.77|88.27|85.87|87.86|85.46|0
1694729700000|2023-09-14 22:15:00|88.16|85.76|87.86|85.46|88.27|85.87|87.86|85.46|0
1694730000000|2023-09-14 22:20:00|87.65|85.25|87.75|85.35|87.86|85.46|87.55|85.15|0
1694730300000|2023-09-14 22:25:00|87.86|85.46|87.75|85.35|87.86|85.46|87.65|85.25|0
1694730600000|2023-09-14 22:30:00|87.65|85.25|87.95|85.55|88.06|85.66|87.55|85.15|0
1694730900000|2023-09-14 22:35:00|87.85|85.45|87.75|85.35|87.9|85.5|87.65|85.25|0
1694731200000|2023-09-14 22:40:00|87.65|85.25|87.85|85.45|87.85|85.45|87.64|85.24|0
1694731500000|2023-09-14 22:45:00|87.75|85.35|87.54|85.14|87.85|85.45|87.44|85.04|0
1694731800000|2023-09-14 22:50:00|87.44|85.04|87.54|85.14|87.54|85.14|87.44|85.04|0
1694732100000|2023-09-14 22:55:00|87.64|85.24|87.84|85.44|87.94|85.54|87.54|85.14|0
1694732400000|2023-09-14 23:00:00|87.94|85.54|87.84|85.44|88.15|85.75|87.84|85.44|0
1694732700000|2023-09-14 23:05:00|87.74|85.34|87.48|85.08|87.84|85.44|87.43|85.03|0
1694733000000|2023-09-14 23:10:00|87.43|85.03|87.33|84.93|87.53|85.13|87.33|84.93|0
1694733300000|2023-09-14 23:15:00|87.43|85.03|87.22|84.82|87.43|85.03|87.22|84.82|0
1694733600000|2023-09-14 23:20:00|87.12|84.72|87.32|84.92|87.42|85.02|87.12|84.72|0
1694733900000|2023-09-14 23:25:00|87.42|85.02|87.32|84.92|87.42|85.02|87.22|84.82|0
1694734200000|2023-09-14 23:30:00|87.27|84.87|87.32|84.92|87.42|85.02|87.27|84.87|0
1694734500000|2023-09-14 23:35:00|87.42|85.02|87.32|84.92|87.42|85.02|87.22|84.82|0
1694734800000|2023-09-14 23:40:00|87.21|84.81|87.06|84.66|87.42|85.02|87.01|84.61|0
1694735100000|2023-09-14 23:45:00|87.01|84.61|87.92|85.52|87.92|85.52|87.01|84.61|0
1694735400000|2023-09-14 23:50:00|87.82|85.42|87.72|85.32|87.92|85.52|87.72|85.32|0
1694735700000|2023-09-14 23:55:00|87.82|85.42|87.92|85.52|87.92|85.52|87.71|85.31|0
1694736000000|2023-09-15 00:00:00|87.82|85.42|87.92|85.52|88.12|85.72|87.71|85.31|0
1694736300000|2023-09-15 00:05:00|87.81|85.41|87.2|84.8|87.92|85.52|87.2|84.8|0
1694736600000|2023-09-15 00:10:00|87.1|84.7|87.2|84.8|87.3|84.9|87|84.6|0
1694736900000|2023-09-15 00:15:00|87.1|84.7|87.1|84.7|87.3|84.9|86.9|84.5|0
1694737200000|2023-09-15 00:20:00|87.2|84.8|87.2|84.8|87.3|84.9|87.1|84.7|0
1694737500000|2023-09-15 00:25:00|87.09|84.69|86.89|84.49|87.3|84.9|86.79|84.39|0
1694737800000|2023-09-15 00:30:00|86.79|84.59|86.59|84.39|86.89|84.69|86.49|84.29|0
1694738100000|2023-09-15 00:35:00|86.49|84.29|86.68|84.48|86.69|84.49|86.38|84.18|0
1694738400000|2023-09-15 00:40:00|86.79|84.59|86.58|84.38|86.89|84.69|86.58|84.38|0
1694738700000|2023-09-15 00:45:00|86.68|84.48|86.88|84.68|86.98|84.78|86.48|84.28|0
1694739000000|2023-09-15 00:50:00|86.83|84.63|86.98|84.78|86.98|84.78|86.78|84.58|0
1694739300000|2023-09-15 00:55:00|87.08|84.88|87.08|84.88|87.29|85.09|86.98|84.78|0
1694739600000|2023-09-15 01:00:00|86.98|84.78|86.98|84.78|87.18|84.98|86.88|84.68|0
1694739900000|2023-09-15 01:05:00|86.88|84.68|87.38|85.18|87.43|85.23|86.88|84.68|0
1694740200000|2023-09-15 01:10:00|87.28|85.08|87.38|85.18|87.48|85.28|87.18|84.98|0
1694740500000|2023-09-15 01:15:00|87.48|85.28|87.58|85.38|87.58|85.38|87.17|84.97|0
1694740800000|2023-09-15 01:20:00|87.53|85.33|87.58|85.38|87.99|85.79|87.53|85.33|0
1694741100000|2023-09-15 01:25:00|87.48|85.28|87.68|85.48|87.68|85.48|87.17|84.97|0
1694741400000|2023-09-15 01:30:00|87.78|85.58|87.98|85.78|87.98|85.78|87.68|85.48|0
1694741700000|2023-09-15 01:35:00|87.93|85.73|87.93|85.73|88.03|85.83|87.67|85.47|0
1694742000000|2023-09-15 01:40:00|87.88|85.68|87.26|85.06|87.88|85.68|87.16|84.96|0
1694742300000|2023-09-15 01:45:00|87.16|84.96|87.06|84.86|87.47|85.27|87.06|84.86|0
1694742600000|2023-09-15 01:50:00|86.96|84.76|86.91|84.71|87.06|84.86|86.75|84.55|0
1694742900000|2023-09-15 01:55:00|86.96|84.76|86.35|84.15|86.96|84.76|86.35|84.15|0
1694743200000|2023-09-15 02:00:00|86.15|83.95|85.64|83.44|86.15|83.95|85.14|82.94|0
1694743500000|2023-09-15 02:05:00|85.74|83.54|85.84|83.64|85.94|83.74|85.64|83.44|0
1694743800000|2023-09-15 02:10:00|85.94|83.74|85.94|83.74|86.14|83.94|85.84|83.64|0
1694744100000|2023-09-15 02:15:00|86.04|83.84|85.94|83.74|86.04|83.84|85.64|83.44|0
1694744400000|2023-09-15 02:20:00|85.89|83.69|85.74|83.54|86.04|83.84|85.64|83.44|0
1694744700000|2023-09-15 02:25:00|85.79|83.59|85.43|83.23|85.84|83.64|85.43|83.23|0
1694745000000|2023-09-15 02:30:00|85.33|83.13|85.83|83.63|85.93|83.73|85.33|83.13|0
1694745300000|2023-09-15 02:35:00|85.73|83.53|85.63|83.43|85.93|83.73|85.53|83.33|0
1694745600000|2023-09-15 02:40:00|85.73|83.53|85.83|83.63|85.83|83.63|85.63|83.43|0
1694745900000|2023-09-15 02:45:00|85.78|83.58|85.73|83.53|85.83|83.63|85.53|83.33|0
1694746200000|2023-09-15 02:50:00|85.83|83.63|85.72|83.52|85.83|83.63|85.52|83.32|0
1694746500000|2023-09-15 02:55:00|85.62|83.42|85.52|83.32|85.72|83.52|85.52|83.32|0
1694746800000|2023-09-15 03:00:00|85.42|83.22|85.42|83.22|85.62|83.42|85.42|83.22|0
1694747100000|2023-09-15 03:05:00|85.52|83.32|85.42|83.22|85.62|83.42|85.42|83.22|0
1694747400000|2023-09-15 03:10:00|85.52|83.32|85.21|83.01|85.62|83.42|85.21|83.01|0
1694747700000|2023-09-15 03:15:00|85.31|83.11|84.81|82.61|85.31|83.11|84.81|82.61|0
1694748000000|2023-09-15 03:20:00|84.91|82.71|84.61|82.41|84.91|82.71|84.32|82.12|0
1694748300000|2023-09-15 03:25:00|84.57|82.37|84.71|82.51|84.81|82.61|84.51|82.31|0
1694748600000|2023-09-15 03:30:00|84.81|82.61|85.11|82.91|85.21|83.01|84.71|82.51|0
1694748900000|2023-09-15 03:35:00|84.67|82.47|84.56|82.36|84.67|82.47|84.46|82.26|0
1694749200000|2023-09-15 03:40:00|84.52|82.32|84.56|82.36|84.66|82.46|84.46|82.26|0
1694749500000|2023-09-15 03:45:00|84.51|82.31|84.36|82.16|84.56|82.36|84.26|82.06|0
1694749800000|2023-09-15 03:50:00|84.46|82.26|84.26|82.06|84.46|82.26|84.16|81.96|0
1694750100000|2023-09-15 03:55:00|84.36|82.16|84.46|82.26|84.56|82.36|84.26|82.06|0
1694750400000|2023-09-15 04:00:00|84.56|82.36|84.55|82.35|84.56|82.36|84.45|82.25|0
1694750700000|2023-09-15 04:05:00|84.45|82.25|84.55|82.35|84.55|82.35|84.45|82.25|0
1694751000000|2023-09-15 04:10:00|84.45|82.25|84.35|82.15|84.55|82.35|84.25|82.05|0
1694751300000|2023-09-15 04:15:00|84.45|82.25|84.45|82.25|84.65|82.45|84.35|82.15|0
1694751600000|2023-09-15 04:20:00|84.35|82.15|84.25|82.05|84.45|82.25|84.25|82.05|0
1694751900000|2023-09-15 04:25:00|84.35|82.15|84.34|82.14|84.35|82.15|84.15|81.95|0
1694752200000|2023-09-15 04:30:00|84.44|82.24|84.44|82.24|84.54|82.34|84.34|82.14|0
1694752500000|2023-09-15 04:35:00|84.34|82.14|84.34|82.14|84.44|82.24|84.34|82.14|0
1694752800000|2023-09-15 04:40:00|84.29|82.09|84.04|81.84|84.29|82.09|83.84|81.64|0
1694753100000|2023-09-15 04:45:00|83.94|81.74|84.14|81.94|84.14|81.94|83.94|81.74|0
1694753400000|2023-09-15 04:50:00|84.04|81.84|84.14|81.94|84.24|82.04|84.04|81.84|0
1694753700000|2023-09-15 04:55:00|84.23|82.03|84.33|82.13|84.33|82.13|84.13|81.93|0
1694754000000|2023-09-15 05:00:00|84.23|82.03|84.13|81.93|84.43|82.23|84.03|81.83|0
1694754300000|2023-09-15 05:05:00|84.23|82.03|84.03|81.83|84.23|82.03|83.83|81.63|0
1694754600000|2023-09-15 05:10:00|84.13|81.93|84.43|82.23|84.43|82.23|83.93|81.73|0
1694754900000|2023-09-15 05:15:00|84.42|82.22|84.82|82.62|84.82|82.62|84.42|82.22|0
1694755200000|2023-09-15 05:20:00|84.72|82.52|84.81|82.61|84.82|82.62|84.42|82.22|0
1694755500000|2023-09-15 05:25:00|84.91|82.71|84.61|82.41|84.91|82.71|84.61|82.41|0
1694755800000|2023-09-15 05:30:00|84.51|82.31|84.61|82.41|84.71|82.51|84.31|82.11|0
1694756100000|2023-09-15 05:35:00|84.71|82.51|85.01|82.81|85.11|82.91|84.71|82.51|0
1694756400000|2023-09-15 05:40:00|84.91|82.71|84.61|82.41|85.01|82.81|84.51|82.31|0
1694756700000|2023-09-15 05:45:00|84.71|82.51|84.8|82.6|84.9|82.7|84.7|82.5|0
1694757000000|2023-09-15 05:50:00|84.76|82.56|84.7|82.5|84.9|82.7|84.6|82.4|0
1694757300000|2023-09-15 05:55:00|84.8|82.6|84.4|82.2|84.8|82.6|84.4|82.2|0
1694757600000|2023-09-15 06:00:00|84.5|82.3|85.6|83.4|85.6|83.4|84.5|82.3|0
1694757900000|2023-09-15 06:05:00|85.5|83.3|85.39|83.19|85.7|83.5|85.09|82.89|0
1694758200000|2023-09-15 06:10:00|85.29|83.09|85.49|83.29|85.55|83.35|85.19|82.99|0
1694758500000|2023-09-15 06:15:00|85.59|83.39|84.89|82.69|85.59|83.39|84.89|82.69|0
1694758800000|2023-09-15 06:20:00|84.99|82.79|84.89|82.69|84.99|82.79|84.59|82.39|0
1694759100000|2023-09-15 06:25:00|84.79|82.59|84.89|82.69|84.99|82.79|84.49|82.29|0
1694759400000|2023-09-15 06:30:00|84.99|82.79|84.98|82.78|85.09|82.89|84.69|82.49|0
1694759700000|2023-09-15 06:35:00|84.88|82.68|84.58|82.38|84.98|82.78|84.58|82.38|0
1694760000000|2023-09-15 06:40:00|84.68|82.48|84.68|82.48|84.78|82.58|84.48|82.28|0
1694760300000|2023-09-15 06:45:00|84.78|82.58|84.48|82.28|84.78|82.58|84.38|82.18|0
1694760600000|2023-09-15 06:50:00|84.53|82.33|84.68|82.48|84.98|82.78|84.38|82.18|0
1694760900000|2023-09-15 06:55:00|84.78|82.58|84.83|82.63|84.83|82.63|84.38|82.18|0
1694761200000|2023-09-15 07:00:00|84.77|82.57|84.77|82.57|85.07|82.87|84.28|82.08|0
1694761500000|2023-09-15 07:05:00|84.72|82.52|84.97|82.77|85.17|82.97|84.57|82.37|0
1694761800000|2023-09-15 07:10:00|84.87|82.67|85.27|83.07|85.47|83.27|84.27|82.07|0
1694762100000|2023-09-15 07:15:00|85.17|82.97|85.9|83.7|85.9|83.7|84.37|82.17|0
1694762400000|2023-09-15 07:20:00|85.8|83.6|86.37|84.17|86.67|84.47|85.57|83.37|0
1694762700000|2023-09-15 07:25:00|86.47|84.27|87.07|84.87|87.17|84.97|86.37|84.17|0
1694763000000|2023-09-15 07:30:00|87.27|85.07|87.68|85.48|87.88|85.68|86.97|84.77|0
1694763300000|2023-09-15 07:35:00|87.57|85.37|87.77|85.57|87.98|85.78|86.97|84.77|0
1694763600000|2023-09-15 07:40:00|87.88|85.68|87.27|85.07|87.88|85.68|87.07|84.87|0
1694763900000|2023-09-15 07:45:00|87.17|84.97|86.86|84.66|87.57|85.37|86.76|84.56|0
1694764200000|2023-09-15 07:50:00|86.96|84.76|87.97|85.77|88.48|86.28|86.91|84.71|0
1694764500000|2023-09-15 07:55:00|88.07|85.87|87.16|84.96|88.17|85.97|87.16|84.96|0
1694764800000|2023-09-15 08:00:00|87.06|84.86|87.76|85.56|88.07|85.87|86.96|84.76|0
1694765100000|2023-09-15 08:05:00|87.66|85.46|86.85|84.65|87.97|85.77|86.85|84.65|0
1694765400000|2023-09-15 08:10:00|86.95|84.75|87.76|85.56|87.86|85.66|86.95|84.75|0
1694765700000|2023-09-15 08:15:00|87.66|85.46|88.47|86.27|88.57|86.37|87.66|85.46|0
1694766000000|2023-09-15 08:20:00|88.57|86.37|88.26|86.06|88.57|86.37|87.76|85.56|0
1694766300000|2023-09-15 08:25:00|88.37|86.17|88.36|86.16|88.47|86.27|87.65|85.45|0
1694766600000|2023-09-15 08:30:00|88.42|86.22|87.95|85.75|88.57|86.37|87.95|85.75|0
1694766900000|2023-09-15 08:35:00|87.91|85.71|88.46|86.26|88.56|86.36|87.75|85.55|0
1694767200000|2023-09-15 08:40:00|88.41|86.21|88.36|86.16|88.56|86.36|88.15|85.95|0
1694767500000|2023-09-15 08:45:00|88.46|86.26|88.05|85.85|88.56|86.36|87.85|85.65|0
1694767800000|2023-09-15 08:50:00|88.15|85.95|88.46|86.26|88.56|86.36|87.64|85.44|0
1694768100000|2023-09-15 08:55:00|88.35|86.15|88.45|86.25|88.56|86.36|88.05|85.85|0
1694768400000|2023-09-15 09:00:00|88.35|86.15|88.15|85.95|88.66|86.46|88.15|85.95|0
1694768700000|2023-09-15 09:05:00|88.04|85.84|87.53|85.33|88.35|86.15|87.33|85.13|0
1694769000000|2023-09-15 09:10:00|87.64|85.44|88.55|86.35|88.55|86.35|87.43|85.23|0
1694769300000|2023-09-15 09:15:00|88.45|86.25|88.55|86.35|88.65|86.45|88.14|85.94|0
1694769600000|2023-09-15 09:20:00|88.44|86.24|88.14|85.94|88.55|86.35|87.93|85.73|0
1694769900000|2023-09-15 09:25:00|88.24|86.04|88.03|85.83|88.44|86.24|87.73|85.53|0
1694770200000|2023-09-15 09:30:00|88.13|85.93|87.73|85.53|88.13|85.93|87.63|85.43|0
1694770500000|2023-09-15 09:35:00|87.78|85.58|87.02|84.82|87.93|85.73|87.02|84.82|0
1694770800000|2023-09-15 09:40:00|86.91|84.71|87.42|85.22|87.42|85.22|86.91|84.71|0
1694771100000|2023-09-15 09:45:00|87.32|85.12|87.62|85.42|88.02|85.82|87.01|84.81|0
1694771400000|2023-09-15 09:50:00|87.72|85.52|87.62|85.42|88.13|85.93|87.47|85.27|0
1694771700000|2023-09-15 09:55:00|87.72|85.52|87.31|85.11|87.82|85.62|87.01|84.81|0
1694772000000|2023-09-15 10:00:00|87.41|85.21|87.71|85.51|87.81|85.61|87.21|85.01|0
1694772300000|2023-09-15 10:05:00|87.61|85.41|87.31|85.11|87.92|85.72|87.2|85|0
1694772600000|2023-09-15 10:10:00|87.2|85|87|84.8|87.51|85.31|86.95|84.75|0
1694772900000|2023-09-15 10:15:00|87.2|85|87.1|84.9|87.3|85.1|87|84.8|0
1694773200000|2023-09-15 10:20:00|87.2|85|86.9|84.7|87.3|85.1|86.9|84.7|0
1694773500000|2023-09-15 10:25:00|87|84.8|86.99|84.79|87.2|85|86.59|84.39|0
1694773800000|2023-09-15 10:30:00|87.2|85|87.09|84.89|87.4|85.2|86.89|84.69|0
1694774100000|2023-09-15 10:35:00|87.19|84.99|87.5|85.3|87.5|85.3|87.09|84.89|0
1694774400000|2023-09-15 10:40:00|87.29|85.09|87.29|85.09|87.5|85.3|87.19|84.99|0
1694774700000|2023-09-15 10:45:00|87.39|85.19|86.89|84.69|87.39|85.19|86.68|84.48|0
1694775000000|2023-09-15 10:50:00|86.99|84.79|87.08|84.88|87.08|84.88|86.68|84.48|0
1694775300000|2023-09-15 10:55:00|86.98|84.78|86.58|84.38|87.08|84.88|86.58|84.38|0
1694775600000|2023-09-15 11:00:00|86.78|84.58|86.68|84.48|86.98|84.78|86.58|84.38|0
1694775900000|2023-09-15 11:05:00|86.78|84.58|87.08|84.88|87.38|85.18|86.68|84.48|0
1694776200000|2023-09-15 11:10:00|87.18|84.98|87.38|85.18|87.38|85.18|86.78|84.58|0
1694776500000|2023-09-15 11:15:00|87.48|85.28|87.38|85.18|87.89|85.69|87.18|84.98|0
1694776800000|2023-09-15 11:20:00|87.43|85.23|87.78|85.58|87.88|85.68|87.18|84.98|0
1694777100000|2023-09-15 11:25:00|87.73|85.53|87.37|85.17|88.08|85.88|87.37|85.17|0
1694777400000|2023-09-15 11:30:00|87.47|85.27|87.27|85.07|87.68|85.48|87.17|84.97|0
1694777700000|2023-09-15 11:35:00|87.37|85.17|87.37|85.17|87.52|85.32|87.17|84.97|0
1694778000000|2023-09-15 11:40:00|87.27|85.07|87.67|85.47|87.67|85.47|87.27|85.07|0
1694778300000|2023-09-15 11:45:00|87.77|85.57|87.87|85.67|87.98|85.78|87.67|85.47|0
1694778600000|2023-09-15 11:50:00|87.97|85.77|88.38|86.18|88.48|86.28|87.97|85.77|0
1694778900000|2023-09-15 11:55:00|88.48|86.28|88.33|86.13|88.48|86.28|88.28|86.08|0
1694779200000|2023-09-15 12:00:00|88.38|86.18|87.97|85.77|88.43|86.23|87.97|85.77|0
1694779500000|2023-09-15 12:05:00|88.02|85.82|87.15|84.95|88.07|85.87|87.05|84.85|0
1694779800000|2023-09-15 12:10:00|87.05|84.85|87.66|85.46|87.66|85.46|86.75|84.55|0
1694780100000|2023-09-15 12:15:00|87.61|85.41|87.35|85.15|87.66|85.46|87.25|85.05|0
1694780400000|2023-09-15 12:20:00|87.45|85.25|88.67|86.47|88.88|86.68|87.35|85.15|0
1694780700000|2023-09-15 12:25:00|88.78|86.58|88.36|86.16|88.78|86.58|88.26|86.06|0
1694781000000|2023-09-15 12:30:00|89.08|86.88|89.04|86.84|89.18|86.98|87.57|85.37|0
1694781300000|2023-09-15 12:35:00|89.14|86.94|90.28|88.08|90.28|88.08|88.93|86.73|0
1694781600000|2023-09-15 12:40:00|90.38|88.18|89.55|87.35|90.38|88.18|89.24|87.04|0
1694781900000|2023-09-15 12:45:00|89.45|87.25|90.07|87.87|91.01|88.81|89.45|87.25|0
1694782200000|2023-09-15 12:50:00|89.96|87.76|91|88.8|91.63|89.43|89.96|87.76|0
1694782500000|2023-09-15 12:55:00|91.11|88.91|91.42|89.22|91.63|89.43|90.69|88.49|0
1694782800000|2023-09-15 13:00:00|91.53|89.33|91.1|88.9|91.74|89.54|90.64|88.44|0
1694783100000|2023-09-15 13:05:00|91|88.8|91.42|89.22|91.63|89.43|90.37|88.17|0
1694783400000|2023-09-15 13:10:00|91.52|89.32|92.38|90.18|92.49|90.29|91.05|88.85|0
1694783700000|2023-09-15 13:15:00|92.23|90.03|92.49|90.29|92.81|90.61|92.07|89.87|0
1694784000000|2023-09-15 13:20:00|92.38|90.18|92.49|90.29|92.49|90.29|92.06|89.86|0
1694784300000|2023-09-15 13:25:00|92.7|90.5|96.35|94.15|97.45|95.25|92.7|90.5|0
1694784600000|2023-09-15 13:30:00|95.59|93.39|96.46|94.26|97.66|95.46|94.83|92.63|0
1694784900000|2023-09-15 13:35:00|96.68|94.48|95.9|93.7|96.79|94.59|95.35|93.15|0
1694785200000|2023-09-15 13:40:00|96.01|93.81|97.44|95.24|98.33|96.13|95.79|93.59|0
1694785500000|2023-09-15 13:45:00|97.88|95.68|98.1|95.9|99.22|97.02|97.1|94.9|0
1694785800000|2023-09-15 13:50:00|97.99|95.79|97.77|95.57|98.99|96.79|97.66|95.46|0
1694786100000|2023-09-15 13:55:00|97.66|95.46|98.45|96.25|100.12|97.92|97.21|95.01|0
1694786400000|2023-09-15 14:00:00|98.22|96.02|96.5|94.3|98.22|96.02|95.07|92.87|0
1694786700000|2023-09-15 14:05:00|95.95|93.75|97.73|95.53|97.95|95.75|94.74|92.54|0
1694787000000|2023-09-15 14:10:00|97.62|95.42|99.3|97.1|99.41|97.21|96.83|94.63|0
1694787300000|2023-09-15 14:15:00|99.07|96.87|98.28|96.08|100.67|98.47|98.06|95.86|0
1694787600000|2023-09-15 14:20:00|98.4|96.2|98.17|95.97|98.85|96.65|96.94|94.74|0
1694787900000|2023-09-15 14:25:00|98.62|96.42|98.62|96.42|99.64|97.44|97.83|95.63|0
1694788200000|2023-09-15 14:30:00|98.96|96.76|99.77|97.57|100.56|98.36|97.31|95.11|0
1694788500000|2023-09-15 14:35:00|99.89|97.69|99.89|97.69|100.79|98.59|99.1|96.9|0
1694788800000|2023-09-15 14:40:00|100|97.8|101.58|99.38|101.87|99.67|99.77|97.57|0
1694789100000|2023-09-15 14:45:00|101.47|99.27|101.47|99.27|102.72|100.52|100.67|98.47|0
1694789400000|2023-09-15 14:50:00|101.58|99.38|105.06|102.86|105.62|103.42|101.58|99.38|0
1694789700000|2023-09-15 14:55:00|105.18|102.98|106.82|104.62|106.94|104.74|104.6|102.4|0
1694790000000|2023-09-15 15:00:00|106.94|104.74|107.55|105.35|108.01|105.81|105.4|103.2|0
1694790300000|2023-09-15 15:05:00|107.43|105.23|106.13|103.93|107.9|105.7|105.78|103.58|0
1694790600000|2023-09-15 15:10:00|106.01|103.81|106.83|104.63|106.95|104.75|105.19|102.99|0
1694790900000|2023-09-15 15:15:00|106.95|104.75|106.71|104.51|107.31|105.11|106.12|103.92|0
1694791200000|2023-09-15 15:20:00|106.83|104.63|106.48|104.28|107.42|105.22|105.89|103.69|0
1694791500000|2023-09-15 15:25:00|106.36|104.16|104.72|102.52|106.95|104.75|104.72|102.52|0
1694791800000|2023-09-15 15:30:00|104.95|102.75|106.12|103.92|106.24|104.04|104.13|101.93|0
1694792100000|2023-09-15 15:35:00|106|103.8|105.76|103.56|106.59|104.39|104.95|102.75|0
1694792400000|2023-09-15 15:40:00|105.88|103.68|104.13|101.93|105.88|103.68|103.78|101.58|0
1694792700000|2023-09-15 15:45:00|104.25|102.05|103.78|101.58|105.29|103.09|103.55|101.35|0
1694793000000|2023-09-15 15:50:00|103.66|101.46|104.59|102.39|104.82|102.62|103.2|101|0
1694793300000|2023-09-15 15:55:00|104.71|102.51|104.24|102.04|105.99|103.79|103.89|101.69|0
1694793600000|2023-09-15 16:00:00|104.12|101.92|103.66|101.46|104.7|102.5|103.54|101.34|0
1694793900000|2023-09-15 16:05:00|103.54|101.34|104.12|101.92|104.24|102.04|103.42|101.22|0
1694794200000|2023-09-15 16:10:00|104|101.8|104.12|101.92|105.28|103.08|103.54|101.34|0
1694794500000|2023-09-15 16:15:00|104.23|102.03|103.88|101.68|105.05|102.85|103.77|101.57|0
1694794800000|2023-09-15 16:20:00|103.77|101.57|103.76|101.56|104.69|102.49|103.53|101.33|0
1694795100000|2023-09-15 16:25:00|103.88|101.68|104.92|102.72|105.28|103.08|103.76|101.56|0
1694795400000|2023-09-15 16:30:00|105.04|102.84|103.88|101.68|105.51|103.31|103.76|101.56|0
1694795700000|2023-09-15 16:35:00|103.76|101.56|103.3|101.1|104.81|102.61|103.18|100.98|0
1694796000000|2023-09-15 16:40:00|103.41|101.21|103.64|101.44|103.99|101.79|102.95|100.75|0
1694796300000|2023-09-15 16:45:00|103.76|101.56|103.41|101.21|104.68|102.48|103.29|101.09|0
1694796600000|2023-09-15 16:50:00|103.29|101.09|103.64|101.44|103.64|101.44|103.06|100.86|0
1694796900000|2023-09-15 16:55:00|103.75|101.55|103.87|101.67|105.03|102.83|103.75|101.55|0
1694797200000|2023-09-15 17:00:00|103.98|101.78|106.67|104.47|106.67|104.47|103.87|101.67|0
1694797500000|2023-09-15 17:05:00|106.79|104.59|107.73|105.53|107.97|105.77|106.67|104.47|0
1694797800000|2023-09-15 17:10:00|107.85|105.65|108.92|106.72|109.76|107.56|107.49|105.29|0
1694798100000|2023-09-15 17:15:00|108.8|106.6|110.84|108.64|110.84|108.64|108.68|106.48|0
1694798400000|2023-09-15 17:20:00|110.72|108.52|112.18|109.98|112.67|110.47|110.72|108.52|0
1694798700000|2023-09-15 17:25:00|112.3|110.1|112.3|110.1|112.67|110.47|111.69|109.49|0
1694799000000|2023-09-15 17:30:00|112.67|110.47|112.05|109.85|114.39|112.19|111.69|109.49|0
1694799300000|2023-09-15 17:35:00|111.93|109.73|110.23|108.03|112.18|109.98|110.23|108.03|0
1694799600000|2023-09-15 17:40:00|110.11|107.91|109.15|106.95|110.96|108.76|108.67|106.47|0
1694799900000|2023-09-15 17:45:00|109.03|106.83|109.51|107.31|110.11|107.91|108.67|106.47|0
1694800200000|2023-09-15 17:50:00|109.63|107.43|109.62|107.42|110.23|108.03|108.91|106.71|0
1694800500000|2023-09-15 17:55:00|109.74|107.54|109.62|107.42|110.22|108.02|109.5|107.3|0
1694800800000|2023-09-15 18:00:00|109.86|107.66|110.7|108.5|111.55|109.35|109.86|107.66|0
1694801100000|2023-09-15 18:05:00|110.58|108.38|111.79|109.59|111.92|109.72|110.34|108.14|0
1694801400000|2023-09-15 18:10:00|112.16|109.96|112.53|110.33|112.53|110.33|110.7|108.5|0
1694801700000|2023-09-15 18:15:00|112.65|110.45|112.03|109.83|112.89|110.69|111.55|109.35|0
1694802000000|2023-09-15 18:20:00|112.16|109.96|112.89|110.69|112.89|110.69|111.67|109.47|0
1694802300000|2023-09-15 18:25:00|113.01|110.81|113.01|110.81|113.5|111.3|112.03|109.83|0
1694802600000|2023-09-15 18:30:00|113.13|110.93|112.15|109.95|113.38|111.18|111.91|109.71|0
1694802900000|2023-09-15 18:35:00|112.03|109.83|111.05|108.85|112.27|110.07|110.57|108.37|0
1694803200000|2023-09-15 18:40:00|110.93|108.73|111.17|108.97|111.66|109.46|110.69|108.49|0
1694803500000|2023-09-15 18:45:00|111.29|109.09|110.32|108.12|111.54|109.34|110.32|108.12|0
1694803800000|2023-09-15 18:50:00|110.2|108|111.9|109.7|112.51|110.31|110.2|108|0
1694804100000|2023-09-15 18:55:00|111.78|109.58|109.96|107.76|111.9|109.7|109.96|107.76|0
1694804400000|2023-09-15 19:00:00|110.08|107.88|111.89|109.69|112.38|110.18|110.08|107.88|0
1694804700000|2023-09-15 19:05:00|112.02|109.82|112.14|109.94|112.99|110.79|111.65|109.45|0
1694805000000|2023-09-15 19:10:00|112.01|109.81|111.16|108.96|112.26|110.06|111.04|108.84|0
1694805300000|2023-09-15 19:15:00|111.28|109.08|110.43|108.23|111.4|109.2|109.95|107.75|0
1694805600000|2023-09-15 19:20:00|110.31|108.11|111.64|109.44|111.76|109.56|110.31|108.11|0
1694805900000|2023-09-15 19:25:00|111.4|109.2|110.79|108.59|112.01|109.81|110.31|108.11|0
1694806200000|2023-09-15 19:30:00|110.91|108.71|111.52|109.32|111.76|109.56|109.58|107.38|0
1694806500000|2023-09-15 19:35:00|111.39|109.19|113.35|111.15|113.84|111.64|111.15|108.95|0
1694806800000|2023-09-15 19:40:00|113.59|111.39|113.71|111.51|113.71|111.51|112.49|110.29|0
1694807100000|2023-09-15 19:45:00|113.59|111.39|113.47|111.27|114.21|112.01|112.24|110.04|0
1694807400000|2023-09-15 19:50:00|113.71|111.51|113.1|110.9|114.21|112.01|112|109.8|0
1694807700000|2023-09-15 19:55:00|112.61|110.41|112.85|110.65|114.08|111.88|111.99|109.79|0
1694808000000|2023-09-15 20:00:00|112.73|110.53|113.21|111.01|113.34|111.14|111.26|109.06|0
1694808300000|2023-09-15 20:05:00|113.34|111.14|112.6|110.4|113.34|111.14|112.23|110.03|0
1694808600000|2023-09-15 20:10:00|112.23|110.03|110.89|108.69|112.23|110.03|110.77|108.57|0
1694999700000|2023-09-18 01:15:00|110.25|108.05|110.49|108.29|110.73|108.53|110.25|108.05|0
1695000000000|2023-09-18 01:20:00|110.37|108.17|110.48|108.28|110.97|108.77|110.24|108.04|0
1695000300000|2023-09-18 01:25:00|110.55|108.35|110.6|108.4|110.84|108.64|110.48|108.28|0
1695000600000|2023-09-18 01:30:00|110.36|108.16|110.96|108.76|111.32|109.12|110.36|108.16|0
1695000900000|2023-09-18 01:35:00|111.08|108.88|110.12|107.92|111.32|109.12|110.12|107.92|0
1695001200000|2023-09-18 01:40:00|110.24|108.04|110.48|108.28|110.84|108.64|110|107.8|0
1695001500000|2023-09-18 01:45:00|110.36|108.16|110.59|108.39|110.84|108.64|110.35|108.15|0
1695001800000|2023-09-18 01:50:00|110.47|108.27|110.83|108.63|110.95|108.75|110.47|108.27|0
1695002100000|2023-09-18 01:55:00|110.95|108.75|110.95|108.75|111.31|109.11|110.71|108.51|0
1695002400000|2023-09-18 02:00:00|110.83|108.63|110.47|108.27|110.95|108.75|110.23|108.03|0
1695002700000|2023-09-18 02:05:00|110.59|108.39|110.22|108.02|110.59|108.39|110.11|107.91|0
1695003000000|2023-09-18 02:10:00|110.1|107.9|110.34|108.14|110.46|108.26|110.1|107.9|0
1695003300000|2023-09-18 02:15:00|110.22|108.02|110.46|108.26|110.58|108.38|110.1|107.9|0
1695003600000|2023-09-18 02:20:00|110.34|108.14|110.22|108.02|110.7|108.5|110.16|107.96|0
1695003900000|2023-09-18 02:25:00|110.16|107.96|110.1|107.9|110.34|108.14|109.98|107.78|0
1695004200000|2023-09-18 02:30:00|110.22|108.02|110.45|108.25|110.45|108.25|110.1|107.9|0
1695004500000|2023-09-18 02:35:00|110.33|108.13|109.97|107.77|110.45|108.25|109.85|107.65|0
1695004800000|2023-09-18 02:40:00|110.09|107.89|110.69|108.49|110.93|108.73|109.97|107.77|0
1695005100000|2023-09-18 02:45:00|110.81|108.61|110.45|108.25|110.81|108.61|110.45|108.25|0
1695005400000|2023-09-18 02:50:00|110.33|108.13|110.57|108.37|110.69|108.49|110.33|108.13|0
1695005700000|2023-09-18 02:55:00|110.69|108.49|110.44|108.24|110.69|108.49|110.32|108.12|0
1695006000000|2023-09-18 03:00:00|110.32|108.12|110.2|108|110.32|108.12|110.08|107.88|0
1695006300000|2023-09-18 03:05:00|110.32|108.12|110.56|108.36|110.56|108.36|110.2|108|0
1695006600000|2023-09-18 03:10:00|110.44|108.24|110.08|107.88|110.44|108.24|109.84|107.64|0
1695006900000|2023-09-18 03:15:00|110.02|107.82|109.95|107.75|110.08|107.88|109.83|107.63|0
1695007200000|2023-09-18 03:20:00|109.83|107.63|110.07|107.87|110.07|107.87|109.83|107.63|0
1695007500000|2023-09-18 03:25:00|110.19|107.99|110.31|108.11|110.31|108.11|110.19|107.99|0
1695007800000|2023-09-18 03:30:00|110.19|107.99|110.43|108.23|110.55|108.35|110.19|107.99|0
1695008100000|2023-09-18 03:35:00|110.31|108.11|110.19|107.99|110.31|108.11|110.07|107.87|0
1695008400000|2023-09-18 03:40:00|110.18|107.98|110.06|107.86|110.18|107.98|109.82|107.62|0
1695008700000|2023-09-18 03:45:00|110.01|107.81|109.94|107.74|110.06|107.86|109.94|107.74|0
1695009000000|2023-09-18 03:50:00|109.82|107.62|109.82|107.62|110.06|107.86|109.7|107.5|0
1695009300000|2023-09-18 03:55:00|109.7|107.5|109.82|107.62|109.82|107.62|109.7|107.5|0
1695009600000|2023-09-18 04:00:00|109.94|107.74|109.69|107.49|109.94|107.74|109.69|107.49|0
1695009900000|2023-09-18 04:05:00|109.81|107.61|109.57|107.37|109.81|107.61|109.57|107.37|0
1695010200000|2023-09-18 04:10:00|109.69|107.49|109.57|107.37|109.69|107.49|109.57|107.37|0
1695010500000|2023-09-18 04:15:00|109.69|107.49|109.57|107.37|109.69|107.49|109.57|107.37|0
1695010800000|2023-09-18 04:20:00|109.63|107.43|109.69|107.49|109.69|107.49|109.57|107.37|0
1695011100000|2023-09-18 04:25:00|109.57|107.37|110.21|108.01|110.45|108.25|109.57|107.37|0
1695011400000|2023-09-18 04:30:00|110.09|107.89|110.21|108.01|110.33|108.13|109.86|107.66|0
1695011700000|2023-09-18 04:35:00|110.33|108.13|110.45|108.25|110.45|108.25|110.33|108.13|0
1695012000000|2023-09-18 04:40:00|110.51|108.31|110.57|108.37|110.57|108.37|110.45|108.25|0
1695012300000|2023-09-18 04:45:00|110.45|108.25|110.56|108.36|110.57|108.37|110.45|108.25|0
1695012600000|2023-09-18 04:50:00|110.44|108.24|110.44|108.24|110.56|108.36|110.44|108.24|0
1695012900000|2023-09-18 04:55:00|110.56|108.36|110.56|108.36|110.56|108.36|110.44|108.24|0
1695013200000|2023-09-18 05:00:00|110.68|108.48|110.32|108.12|110.68|108.48|110.2|108|0
1695013500000|2023-09-18 05:05:00|110.2|108|110.2|108|110.32|108.12|110.08|107.88|0
1695013800000|2023-09-18 05:10:00|110.32|108.12|110.67|108.47|110.67|108.47|110.2|108|0
1695014100000|2023-09-18 05:15:00|110.55|108.35|110.31|108.11|110.67|108.47|110.19|107.99|0
1695014400000|2023-09-18 05:20:00|110.43|108.23|110.55|108.35|110.55|108.35|110.43|108.23|0
1695014700000|2023-09-18 05:25:00|110.67|108.47|110.79|108.59|110.79|108.59|110.67|108.47|0
1695015000000|2023-09-18 05:30:00|110.67|108.47|110.31|108.11|110.67|108.47|110.19|107.99|0
1695015300000|2023-09-18 05:35:00|110.19|107.99|110.06|107.86|110.42|108.22|110.06|107.86|0
1695015600000|2023-09-18 05:40:00|110.18|107.98|111.02|108.82|111.14|108.94|110.18|107.98|0
1695015900000|2023-09-18 05:45:00|111.14|108.94|110.9|108.7|111.38|109.18|110.78|108.58|0
1695016200000|2023-09-18 05:50:00|110.78|108.58|110.78|108.58|111.14|108.94|110.66|108.46|0
1695016500000|2023-09-18 05:55:00|110.9|108.7|111.01|108.81|111.14|108.94|110.78|108.58|0
1695016800000|2023-09-18 06:00:00|110.89|108.69|111.25|109.05|111.49|109.29|110.77|108.57|0
1695017100000|2023-09-18 06:05:00|111.37|109.17|110.77|108.57|111.37|109.17|110.77|108.57|0
1695017400000|2023-09-18 06:10:00|110.65|108.45|110.35|108.15|110.65|108.45|110.17|107.97|0
1695017700000|2023-09-18 06:15:00|110.29|108.09|110.52|108.32|110.53|108.33|110.17|107.97|0
1695018000000|2023-09-18 06:20:00|110.4|108.2|110.52|108.32|110.64|108.44|110.16|107.96|0
1695018300000|2023-09-18 06:25:00|110.47|108.27|110.76|108.56|110.76|108.56|110.28|108.08|0
1695018600000|2023-09-18 06:30:00|110.64|108.44|111.72|109.52|111.72|109.52|110.64|108.44|0
1695018900000|2023-09-18 06:35:00|111.84|109.64|112.08|109.88|112.33|110.13|111.72|109.52|0
1695019200000|2023-09-18 06:40:00|112.2|110|112.2|110|112.44|110.24|112.08|109.88|0
1695019500000|2023-09-18 06:45:00|112.32|110.12|111.96|109.76|112.32|110.12|111.84|109.64|0
1695019800000|2023-09-18 06:50:00|112.02|109.82|111.35|109.15|112.02|109.82|111.35|109.15|0
1695020100000|2023-09-18 06:55:00|111.47|109.27|111.83|109.63|112.07|109.87|111.35|109.15|0
1695020400000|2023-09-18 07:00:00|111.95|109.75|110.99|108.79|111.95|109.75|110.63|108.43|0
1695020700000|2023-09-18 07:05:00|110.87|108.67|111.95|109.75|112.31|110.11|110.74|108.54|0
1695021000000|2023-09-18 07:10:00|112.19|109.99|112.31|110.11|112.67|110.47|111.95|109.75|0
1695021300000|2023-09-18 07:15:00|112.19|109.99|113.04|110.84|113.4|111.2|112.19|109.99|0
1695021600000|2023-09-18 07:20:00|112.91|110.71|112.06|109.86|113.04|110.84|111.94|109.74|0
1695021900000|2023-09-18 07:25:00|111.94|109.74|111.82|109.62|112.55|110.35|111.7|109.5|0
1695022200000|2023-09-18 07:30:00|111.7|109.5|109.77|107.57|111.7|109.5|109.65|107.45|0
1695022500000|2023-09-18 07:35:00|109.89|107.69|110.97|108.77|111.09|108.89|109.89|107.69|0
1695022800000|2023-09-18 07:40:00|110.85|108.65|111.03|108.83|111.21|109.01|110.67|108.47|0
1695023100000|2023-09-18 07:45:00|110.97|108.77|110.13|107.93|110.97|108.77|110.01|107.81|0
1695023400000|2023-09-18 07:50:00|110.01|107.81|110.72|108.52|111.15|108.95|109.77|107.57|0
1695023700000|2023-09-18 07:55:00|110.84|108.64|110.48|108.28|111.08|108.88|110.12|107.92|0
1695024000000|2023-09-18 08:00:00|110.6|108.4|111.08|108.88|111.32|109.12|110.36|108.16|0
1695024300000|2023-09-18 08:05:00|110.84|108.64|110.72|108.52|111.44|109.24|110.6|108.4|0
1695024600000|2023-09-18 08:10:00|110.78|108.58|110.18|107.98|111.2|109|109.83|107.63|0
1695024900000|2023-09-18 08:15:00|110.06|107.86|111.03|108.83|111.03|108.83|109.94|107.74|0
1695025200000|2023-09-18 08:20:00|111.02|108.82|111.02|108.82|111.15|108.95|110.66|108.46|0
1695025500000|2023-09-18 08:25:00|110.9|108.7|111.26|109.06|111.38|109.18|110.78|108.58|0
1695025800000|2023-09-18 08:30:00|111.38|109.18|110.66|108.46|111.38|109.18|110.3|108.1|0
1695026100000|2023-09-18 08:35:00|110.78|108.58|109.93|107.73|110.9|108.7|109.93|107.73|0
1695026400000|2023-09-18 08:40:00|109.69|107.49|110.77|108.57|110.89|108.69|109.57|107.37|0
1695026700000|2023-09-18 08:45:00|110.65|108.45|110.77|108.57|111.13|108.93|110.65|108.45|0
1695027000000|2023-09-18 08:50:00|110.65|108.45|110.41|108.21|110.65|108.45|110.29|108.09|0
1695027300000|2023-09-18 08:55:00|110.53|108.33|111.25|109.05|111.37|109.17|110.53|108.33|0
1695027600000|2023-09-18 09:00:00|111.13|108.93|111.25|109.05|111.37|109.17|110.64|108.44|0
1695027900000|2023-09-18 09:05:00|111.13|108.93|110.28|108.08|111.25|109.05|110.28|108.08|0
1695028200000|2023-09-18 09:10:00|110.4|108.2|111|108.8|111.24|109.04|110.1|107.9|0
1695028500000|2023-09-18 09:15:00|111.12|108.92|111|108.8|111.36|109.16|110.88|108.68|0
1695028800000|2023-09-18 09:20:00|111.12|108.92|111.72|109.52|111.97|109.77|111|108.8|0
1695029100000|2023-09-18 09:25:00|111.84|109.64|111.72|109.52|111.96|109.76|111.72|109.52|0
1695029400000|2023-09-18 09:30:00|111.78|109.58|111.72|109.52|112.08|109.88|111.36|109.16|0
1695029700000|2023-09-18 09:35:00|111.6|109.4|112.2|110|112.2|110|111.6|109.4|0
1695030000000|2023-09-18 09:40:00|112.08|109.88|112.08|109.88|112.2|110|111.71|109.51|0
1695030300000|2023-09-18 09:45:00|111.96|109.76|111.23|109.03|111.96|109.76|111.23|109.03|0
1695030600000|2023-09-18 09:50:00|111.35|109.15|111.47|109.27|111.83|109.63|111.23|109.03|0
1695030900000|2023-09-18 09:55:00|111.59|109.39|111.59|109.39|111.71|109.51|111.46|109.26|0
1695031200000|2023-09-18 10:00:00|111.46|109.26|111.58|109.38|111.83|109.63|110.98|108.78|0
1695031500000|2023-09-18 10:05:00|111.7|109.5|112.07|109.87|112.19|109.99|111.46|109.26|0
1695031800000|2023-09-18 10:10:00|112.19|109.99|112.55|110.35|112.55|110.35|112.07|109.87|0
1695032100000|2023-09-18 10:15:00|112.67|110.47|112.06|109.86|112.67|110.47|111.94|109.74|0
1695032400000|2023-09-18 10:20:00|111.94|109.74|111.33|109.13|112.18|109.98|111.33|109.13|0
1695032700000|2023-09-18 10:25:00|111.21|109.01|111.09|108.89|111.33|109.13|110.97|108.77|0
1695033000000|2023-09-18 10:30:00|111.21|109.01|110.6|108.4|111.33|109.13|110.6|108.4|0
1695033300000|2023-09-18 10:35:00|110.48|108.28|111.21|109.01|111.57|109.37|110.48|108.28|0
1695033600000|2023-09-18 10:40:00|111.33|109.13|111.33|109.13|111.81|109.61|110.21|108.01|0
1695033900000|2023-09-18 10:45:00|111.21|109.01|111.09|108.89|111.33|109.13|110.85|108.65|0
1695034200000|2023-09-18 10:50:00|110.97|108.77|110.6|108.4|111.09|108.89|110|107.8|0
1695034500000|2023-09-18 10:55:00|110.72|108.52|110.72|108.52|111.21|109.01|110.48|108.28|0
1695034800000|2023-09-18 11:00:00|110.6|108.4|110.96|108.76|111.03|108.83|110.36|108.16|0
1695035100000|2023-09-18 11:05:00|111.08|108.88|111.93|109.73|112.05|109.85|111.08|108.88|0
1695035400000|2023-09-18 11:10:00|112.05|109.85|112.05|109.85|112.3|110.1|111.69|109.49|0
1695035700000|2023-09-18 11:15:00|112.17|109.97|111.68|109.48|112.17|109.97|111.56|109.36|0
1695036000000|2023-09-18 11:20:00|111.8|109.6|112.66|110.46|112.78|110.58|111.68|109.48|0
1695036300000|2023-09-18 11:25:00|112.78|110.58|112.9|110.7|112.9|110.7|112.41|110.21|0
1695036600000|2023-09-18 11:30:00|113.02|110.82|114.62|112.42|114.74|112.54|112.9|110.7|0
1695036900000|2023-09-18 11:35:00|114.74|112.54|116.11|113.91|116.11|113.91|114.49|112.29|0
1695037200000|2023-09-18 11:40:00|116.23|114.03|116.6|114.4|117.11|114.91|115.73|113.53|0
1695037500000|2023-09-18 11:45:00|116.73|114.53|117.98|115.78|117.98|115.78|116.48|114.28|0
1695037800000|2023-09-18 11:50:00|118.11|115.91|117.86|115.66|118.49|116.29|117.6|115.4|0
1695038100000|2023-09-18 11:55:00|117.6|115.4|117.1|114.9|117.73|115.53|116.85|114.65|0
1695038400000|2023-09-18 12:00:00|117.22|115.02|115.85|113.65|117.22|115.02|115.47|113.27|0
1695038700000|2023-09-18 12:05:00|115.72|113.52|116.97|114.77|117.98|115.78|115.72|113.52|0
1695039000000|2023-09-18 12:10:00|117.09|114.89|116.84|114.64|117.6|115.4|116.22|114.02|0
1695039300000|2023-09-18 12:15:00|116.72|114.52|115.64|113.44|116.76|114.56|115.19|112.99|0
1695039600000|2023-09-18 12:20:00|115.76|113.56|116.01|113.81|116.14|113.94|115.14|112.94|0
1695039900000|2023-09-18 12:25:00|115.76|113.56|116.01|113.81|116.13|113.93|115.51|113.31|0
1695040200000|2023-09-18 12:30:00|115.88|113.68|116.13|113.93|116.51|114.31|115.63|113.43|0
1695040500000|2023-09-18 12:35:00|116.01|113.81|115.38|113.18|116.5|114.3|114.77|112.57|0
1695040800000|2023-09-18 12:40:00|115.26|113.06|115.88|113.68|116.38|114.18|115.01|112.81|0
1695041100000|2023-09-18 12:45:00|116.13|113.93|114.64|112.44|116.13|113.93|114.27|112.07|0
1695041400000|2023-09-18 12:50:00|114.76|112.56|116.25|114.05|116.37|114.17|114.51|112.31|0
1695041700000|2023-09-18 12:55:00|116.37|114.17|115.13|112.93|116.37|114.17|115.13|112.93|0
1695042000000|2023-09-18 13:00:00|115|112.8|116.37|114.17|116.37|114.17|115|112.8|0
1695042300000|2023-09-18 13:05:00|116.24|114.04|117.61|115.41|117.74|115.54|115.5|113.3|0
1695042600000|2023-09-18 13:10:00|117.49|115.29|115.99|113.79|117.49|115.29|115.86|113.66|0
1695042900000|2023-09-18 13:15:00|115.86|113.66|114.75|112.55|115.86|113.66|114.5|112.3|0
1695043200000|2023-09-18 13:20:00|114.87|112.67|114.62|112.42|114.87|112.67|114.01|111.81|0
1695043500000|2023-09-18 13:25:00|114.75|112.55|115.73|113.53|115.98|113.78|114.62|112.42|0
1695043800000|2023-09-18 13:30:00|115.49|113.29|113.9|111.7|116.99|114.79|113.53|111.33|0
1695044100000|2023-09-18 13:35:00|113.41|111.21|113.9|111.7|114.14|111.94|112.19|109.99|0
1695044400000|2023-09-18 13:40:00|113.16|110.96|116.61|114.41|117.86|115.66|112.92|110.72|0
1695044700000|2023-09-18 13:45:00|116.49|114.29|117.11|114.91|117.98|115.78|115.87|113.67|0
1695045000000|2023-09-18 13:50:00|116.98|114.78|115.74|113.54|117.61|115.41|114.26|112.06|0
1695045300000|2023-09-18 13:55:00|115.86|113.66|115.61|113.41|117.1|114.9|115.49|113.29|0
1695045600000|2023-09-18 14:00:00|115.86|113.66|115.61|113.41|116.36|114.16|114.38|112.18|0
1695045900000|2023-09-18 14:05:00|115.49|113.29|114.5|112.3|117.22|115.02|114.5|112.3|0
1695046200000|2023-09-18 14:10:00|114.25|112.05|114|111.8|114.87|112.67|112.3|110.1|0
1695046500000|2023-09-18 14:15:00|114.64|112.44|112.46|110.26|114.64|112.44|111.85|109.65|0
1695046800000|2023-09-18 14:20:00|112.33|110.13|112.33|110.13|113.07|110.87|111.24|109.04|0
1695047100000|2023-09-18 14:25:00|112.21|110.01|112.94|110.74|113.19|110.99|111.48|109.28|0
1695047400000|2023-09-18 14:30:00|113.06|110.86|112.21|110.01|113.19|110.99|111.6|109.4|0
1695047700000|2023-09-18 14:35:00|112.08|109.88|113.8|111.6|114.54|112.34|110.99|108.79|0
1695048000000|2023-09-18 14:40:00|113.67|111.47|112.06|109.86|114.41|112.21|112.06|109.86|0
1695048300000|2023-09-18 14:45:00|111.94|109.74|111.44|109.24|112.44|110.24|111.2|109|0
1695048600000|2023-09-18 14:50:00|111.56|109.36|111.68|109.48|112.54|110.34|111.07|108.87|0
1695048900000|2023-09-18 14:55:00|111.56|109.36|110.58|108.38|111.81|109.61|109.74|107.54|0
1695049200000|2023-09-18 15:00:00|110.71|108.51|110.7|108.5|111.19|108.99|109.86|107.66|0
1695049500000|2023-09-18 15:05:00|110.83|108.63|111.8|109.6|111.8|109.6|110.46|108.26|0
1695049800000|2023-09-18 15:10:00|111.68|109.48|111.67|109.47|112.53|110.33|111.43|109.23|0
1695050100000|2023-09-18 15:15:00|111.8|109.6|109.97|107.77|111.92|109.72|109.73|107.53|0
1695050400000|2023-09-18 15:20:00|109.85|107.65|109.24|107.04|110.45|108.25|109.24|107.04|0
1695050700000|2023-09-18 15:25:00|109.36|107.16|108.76|106.56|109.6|107.4|108.76|106.56|0
1695051000000|2023-09-18 15:30:00|108.64|106.44|107.32|105.12|108.76|106.56|106.49|104.29|0
1695051300000|2023-09-18 15:35:00|107.44|105.24|107.56|105.36|108.04|105.84|107.08|104.88|0
1695051600000|2023-09-18 15:40:00|107.44|105.24|106.01|103.81|107.44|105.24|105.31|103.11|0
1695051900000|2023-09-18 15:45:00|105.9|103.7|106.37|104.17|106.61|104.41|105.66|103.46|0
1695052200000|2023-09-18 15:50:00|106.25|104.05|105.66|103.46|106.37|104.17|105.42|103.22|0
1695052500000|2023-09-18 15:55:00|105.54|103.34|105.89|103.69|106.36|104.16|105.3|103.1|0
1695052800000|2023-09-18 16:00:00|105.77|103.57|105.77|103.57|106.13|103.93|105.53|103.33|0
1695053100000|2023-09-18 16:05:00|105.89|103.69|106.95|104.75|107.19|104.99|105.89|103.69|0
1695053400000|2023-09-18 16:10:00|107.07|104.87|107.19|104.99|107.55|105.35|106.95|104.75|0
1695053700000|2023-09-18 16:15:00|107.07|104.87|106.12|103.92|107.54|105.34|106.12|103.92|0
1695054000000|2023-09-18 16:20:00|106.24|104.04|106.12|103.92|106.71|104.51|105.76|103.56|0
1695054300000|2023-09-18 16:25:00|106|103.8|105.88|103.68|106.23|104.03|105.29|103.09|0
1695054600000|2023-09-18 16:30:00|105.64|103.44|105.05|102.85|105.64|103.44|104.35|102.15|0
1695054900000|2023-09-18 16:35:00|104.93|102.73|105.28|103.08|105.4|103.2|104.58|102.38|0
1695055200000|2023-09-18 16:40:00|105.17|102.97|105.87|103.67|105.87|103.67|104.93|102.73|0
1695055500000|2023-09-18 16:45:00|105.75|103.55|105.05|102.85|106.11|103.91|104.93|102.73|0
1695055800000|2023-09-18 16:50:00|104.93|102.73|106.1|103.9|106.1|103.9|104.93|102.73|0
1695056100000|2023-09-18 16:55:00|105.98|103.78|106.69|104.49|106.69|104.49|105.87|103.67|0
1695056400000|2023-09-18 17:00:00|106.57|104.37|106.22|104.02|106.69|104.49|105.39|103.19|0
1695056700000|2023-09-18 17:05:00|106.1|103.9|107.16|104.96|107.16|104.96|106.1|103.9|0
1695057000000|2023-09-18 17:10:00|107.04|104.84|107.04|104.84|107.52|105.32|106.8|104.6|0
1695057300000|2023-09-18 17:15:00|107.16|104.96|107.63|105.43|108.11|105.91|107.04|104.84|0
1695057600000|2023-09-18 17:20:00|107.75|105.55|106.44|104.24|107.75|105.55|106.21|104.01|0
1695057900000|2023-09-18 17:25:00|106.33|104.13|106.8|104.6|106.8|104.6|105.73|103.53|0
1695058200000|2023-09-18 17:30:00|106.56|104.36|105.38|103.18|106.8|104.6|105.38|103.18|0
1695058500000|2023-09-18 17:35:00|105.5|103.3|106.08|103.88|106.08|103.88|105.26|103.06|0
1695058800000|2023-09-18 17:40:00|106.2|104|105.26|103.06|107.26|105.06|105.14|102.94|0
1695059100000|2023-09-18 17:45:00|105.14|102.94|105.14|102.94|105.62|103.42|104.79|102.59|0
1695059400000|2023-09-18 17:50:00|105.26|103.06|105.85|103.65|105.97|103.77|104.67|102.47|0
1695059700000|2023-09-18 17:55:00|105.97|103.77|105.97|103.77|105.97|103.77|105.5|103.3|0
1695060000000|2023-09-18 18:00:00|105.85|103.65|105.61|103.41|106.21|104.01|105.26|103.06|0
1695060300000|2023-09-18 18:05:00|105.73|103.53|105.97|103.77|106.2|104|105.37|103.17|0
1695060600000|2023-09-18 18:10:00|105.85|103.65|105.61|103.41|106.44|104.24|105.61|103.41|0
1695060900000|2023-09-18 18:15:00|105.49|103.29|106.2|104|106.2|104|105.01|102.81|0
1695061200000|2023-09-18 18:20:00|106.08|103.88|106.56|104.36|106.56|104.36|105.72|103.52|0
1695061500000|2023-09-18 18:25:00|106.68|104.48|107.03|104.83|107.27|105.07|106.38|104.18|0
1695061800000|2023-09-18 18:30:00|106.91|104.71|106.31|104.11|107.27|105.07|106.07|103.87|0
1695062100000|2023-09-18 18:35:00|106.19|103.99|106.91|104.71|106.91|104.71|105.83|103.63|0
1695062400000|2023-09-18 18:40:00|107.03|104.83|106.79|104.59|107.15|104.95|106.43|104.23|0
1695062700000|2023-09-18 18:45:00|106.55|104.35|107.62|105.42|107.62|105.42|106.43|104.23|0
1695063000000|2023-09-18 18:50:00|107.5|105.3|110.66|108.46|111.15|108.95|107.5|105.3|0
1695063300000|2023-09-18 18:55:00|110.78|108.58|109.8|107.6|111.4|109.2|109.32|107.12|0
1695063600000|2023-09-18 19:00:00|109.68|107.48|109.92|107.72|110.78|108.58|109.68|107.48|0
1695063900000|2023-09-18 19:05:00|109.8|107.6|109.19|106.99|110.17|107.97|108.82|106.62|0
1695064200000|2023-09-18 19:10:00|109.07|106.87|109.37|107.17|109.92|107.72|108.95|106.75|0
1695064500000|2023-09-18 19:15:00|109.19|106.99|109.67|107.47|110.04|107.84|108.94|106.74|0
1695064800000|2023-09-18 19:20:00|109.55|107.35|111.02|108.82|111.26|109.06|109.55|107.35|0
1695065100000|2023-09-18 19:25:00|111.14|108.94|109.79|107.59|111.14|108.94|109.79|107.59|0
1695065400000|2023-09-18 19:30:00|109.91|107.71|111.13|108.93|111.26|109.06|109.91|107.71|0
1695065700000|2023-09-18 19:35:00|111.26|109.06|111.26|109.06|111.38|109.18|110.89|108.69|0
1695066000000|2023-09-18 19:40:00|111.38|109.18|111.13|108.93|111.38|109.18|110.15|107.95|0
1695066300000|2023-09-18 19:45:00|111.38|109.18|110.88|108.68|111.5|109.3|110.15|107.95|0
1695066600000|2023-09-18 19:50:00|110.76|108.56|110.76|108.56|111.13|108.93|110.02|107.82|0
1695066900000|2023-09-18 19:55:00|110.63|108.43|107.94|105.74|110.63|108.43|107.57|105.37|0
1695067200000|2023-09-18 20:00:00|107.57|105.37|109.06|106.86|109.06|106.86|107.57|105.37|0
1695067500000|2023-09-18 20:05:00|108.94|106.74|108.45|106.25|108.94|106.74|108.45|106.25|0
1695067800000|2023-09-18 20:10:00|108.33|106.13|107.84|105.64|108.33|106.13|107.6|105.4|0
1695068100000|2023-09-18 20:15:00|108.18|105.78|108.3|105.9|108.3|105.9|108.06|105.66|0
1695068400000|2023-09-18 20:20:00|108.42|106.02|107.7|105.3|108.42|106.02|107.7|105.3|0
1695068700000|2023-09-18 20:25:00|107.82|105.42|107.81|105.41|107.94|105.54|107.81|105.41|0
1695069000000|2023-09-18 20:30:00|107.93|105.53|107.93|105.53|108.06|105.66|107.93|105.53|0
1695069300000|2023-09-18 20:35:00|108.05|105.65|108.05|105.65|108.05|105.65|107.93|105.53|0
1695069600000|2023-09-18 20:40:00|107.93|105.53|108.17|105.77|108.17|105.77|107.93|105.53|0
1695069900000|2023-09-18 20:45:00|108.11|105.71|108.17|105.77|108.41|106.01|108.11|105.71|0
1695070200000|2023-09-18 20:50:00|108.29|105.89|108.17|105.77|108.35|105.95|108.17|105.77|0
1695070500000|2023-09-18 20:55:00|108.29|105.89|108.47|106.07|108.47|106.07|108.04|105.64|0
1695070800000|2023-09-18 21:00:00|108.49|106.09|108.63|106.23|108.76|106.36|108.47|106.07|0
1695071100000|2023-09-18 21:05:00|108.79|106.39|108.68|106.28|108.81|106.41|108.66|106.26|0
1695071400000|2023-09-18 21:10:00|108.66|106.26|108.57|106.17|108.68|106.28|108.56|106.16|0
1695071700000|2023-09-18 21:15:00|108.59|106.19|108.57|106.17|108.59|106.19|108.57|106.17|0
1695072000000|2023-09-18 21:20:00|108.59|106.19|108.57|106.17|108.64|106.24|108.55|106.15|0
1695072300000|2023-09-18 21:25:00|108.55|106.15|108.82|106.42|108.82|106.42|108.53|106.13|0
1695072600000|2023-09-18 21:30:00|108.67|106.27|108.49|106.09|108.67|106.27|108.44|106.04|0
1695072900000|2023-09-18 21:35:00|108.47|106.07|108.42|106.02|108.47|106.07|108.42|106.02|0
1695073200000|2023-09-18 21:40:00|108.44|106.04|108.47|106.07|108.47|106.07|108.42|106.02|0
1695073500000|2023-09-18 21:45:00|108.42|106.02|108.37|105.97|108.42|106.02|108.37|105.97|0
1695073800000|2023-09-18 21:50:00|108.35|105.95|108.4|106|108.42|106.02|108.33|105.93|0
1695074100000|2023-09-18 21:55:00|108.34|105.94|108.41|106.01|108.48|106.08|108.32|105.92|0
1695074400000|2023-09-18 22:00:00|108.08|105.68|107.77|105.37|108.38|105.98|107.77|105.37|0
1695074700000|2023-09-18 22:05:00|107.89|105.49|108.01|105.61|108.02|105.62|107.89|105.49|0
1695075000000|2023-09-18 22:10:00|107.95|105.55|107.53|105.13|108.01|105.61|107.41|105.01|0
1695075300000|2023-09-18 22:15:00|107.65|105.25|107.47|105.07|107.65|105.25|107.29|104.89|0
1695075600000|2023-09-18 22:20:00|107.53|105.13|107.4|105|107.53|105.13|107.28|104.88|0
1695075900000|2023-09-18 22:25:00|107.28|104.88|107.28|104.88|107.4|105|107.28|104.88|0
1695076200000|2023-09-18 22:30:00|107.4|105|107.52|105.12|107.64|105.24|107.4|105|0
1695076500000|2023-09-18 22:35:00|107.64|105.24|107.52|105.12|107.64|105.24|107.52|105.12|0
1695076800000|2023-09-18 22:40:00|107.64|105.24|107.64|105.24|107.64|105.24|107.52|105.12|0
1695077100000|2023-09-18 22:45:00|107.52|105.12|107.51|105.11|107.64|105.24|107.51|105.11|0
1695077400000|2023-09-18 22:50:00|107.63|105.23|107.63|105.23|107.75|105.35|107.51|105.11|0
1695077700000|2023-09-18 22:55:00|107.39|104.99|107.51|105.11|107.51|105.11|107.39|104.99|0
1695078000000|2023-09-18 23:00:00|107.63|105.23|107.39|104.99|107.63|105.23|107.27|104.87|0
1695078300000|2023-09-18 23:05:00|107.27|104.87|107.5|105.1|107.63|105.23|107.27|104.87|0
1695078600000|2023-09-18 23:10:00|107.38|104.98|107.62|105.22|107.62|105.22|107.38|104.98|0
1695078900000|2023-09-18 23:15:00|107.5|105.1|107.62|105.22|107.74|105.34|107.5|105.1|0
1695079200000|2023-09-18 23:20:00|107.5|105.1|107.5|105.1|107.62|105.22|107.5|105.1|0
1695079500000|2023-09-18 23:25:00|107.62|105.22|107.74|105.34|107.74|105.34|107.62|105.22|0
1695079800000|2023-09-18 23:30:00|107.62|105.22|107.98|105.58|108.04|105.64|107.62|105.22|0
1695080100000|2023-09-18 23:35:00|107.97|105.57|107.8|105.4|107.97|105.57|107.73|105.33|0
1695080400000|2023-09-18 23:40:00|107.73|105.33|107.73|105.33|107.85|105.45|107.61|105.21|0
1695080700000|2023-09-18 23:45:00|107.61|105.21|107.73|105.33|107.73|105.33|107.61|105.21|0
1695081000000|2023-09-18 23:50:00|107.85|105.45|107.85|105.45|107.97|105.57|107.73|105.33|0
1695081300000|2023-09-18 23:55:00|107.73|105.33|107.6|105.2|107.85|105.45|107.6|105.2|0
1695081600000|2023-09-19 00:00:00|107.72|105.32|107.24|104.84|107.72|105.32|106.88|104.48|0
1695081900000|2023-09-19 00:05:00|107.12|104.72|107.12|104.72|107.24|104.84|106.88|104.48|0
1695082200000|2023-09-19 00:10:00|107|104.6|107.24|104.84|107.24|104.84|106.88|104.48|0
1695082500000|2023-09-19 00:15:00|107.12|104.72|107.23|104.83|107.6|105.2|106.99|104.59|0
1695082800000|2023-09-19 00:20:00|107.11|104.71|109.29|106.89|109.29|106.89|106.99|104.59|0
1695083100000|2023-09-19 00:25:00|109.41|107.01|109.4|107|109.41|107.01|109.17|106.77|0
1695083400000|2023-09-19 00:30:00|109.18|106.98|109.3|107.1|109.3|107.1|109.06|106.86|0
1695083700000|2023-09-19 00:35:00|109.42|107.22|109.54|107.34|110.15|107.95|109.42|107.22|0
1695084000000|2023-09-19 00:40:00|109.66|107.46|109.78|107.58|109.78|107.58|109.3|107.1|0
1695084300000|2023-09-19 00:45:00|109.9|107.7|109.9|107.7|110.02|107.82|109.78|107.58|0
1695084600000|2023-09-19 00:50:00|110.02|107.82|109.78|107.58|110.02|107.82|109.6|107.4|0
1695084900000|2023-09-19 00:55:00|109.84|107.64|109.77|107.57|109.9|107.7|109.65|107.45|0
1695085200000|2023-09-19 01:00:00|109.65|107.45|109.89|107.69|109.89|107.69|109.53|107.33|0
1695085500000|2023-09-19 01:05:00|109.83|107.63|110.13|107.93|110.25|108.05|109.83|107.63|0
1695085800000|2023-09-19 01:10:00|110.01|107.81|110.49|108.29|110.49|108.29|110.01|107.81|0
1695086100000|2023-09-19 01:15:00|110.37|108.17|110.13|107.93|110.49|108.29|110.13|107.93|0
1695086400000|2023-09-19 01:20:00|110.07|107.87|110.13|107.93|110.37|108.17|110.07|107.87|0
1695086700000|2023-09-19 01:25:00|110|107.8|110.49|108.29|110.49|108.29|110|107.8|0
1695087000000|2023-09-19 01:30:00|110.73|108.53|110.85|108.65|110.85|108.65|110.49|108.29|0
1695087300000|2023-09-19 01:35:00|110.73|108.53|111.09|108.89|111.21|109.01|110.61|108.41|0
1695087600000|2023-09-19 01:40:00|111.21|109.01|110.85|108.65|111.21|109.01|110.6|108.4|0
1695087900000|2023-09-19 01:45:00|110.72|108.52|110.84|108.64|111.09|108.89|110.6|108.4|0
1695088200000|2023-09-19 01:50:00|110.96|108.76|111.21|109.01|111.21|109.01|110.78|108.58|0
1695088500000|2023-09-19 01:55:00|111.08|108.88|111.2|109|111.21|109.01|110.96|108.76|0
1695088800000|2023-09-19 02:00:00|111.08|108.88|110.84|108.64|111.2|109|110.72|108.52|0
1695089100000|2023-09-19 02:05:00|110.9|108.7|110.83|108.63|110.96|108.76|110.71|108.51|0
1695089400000|2023-09-19 02:10:00|110.71|108.51|110.47|108.27|110.71|108.51|110.47|108.27|0
1695089700000|2023-09-19 02:15:00|110.35|108.15|110.47|108.27|110.59|108.39|110.34|108.14|0
1695090000000|2023-09-19 02:20:00|110.34|108.14|110.83|108.63|110.83|108.63|110.34|108.14|0
1695090300000|2023-09-19 02:25:00|110.95|108.75|110.95|108.75|111.07|108.87|110.83|108.63|0
1695090600000|2023-09-19 02:30:00|111.01|108.81|110.95|108.75|111.19|108.99|110.82|108.62|0
1695090900000|2023-09-19 02:35:00|110.94|108.74|110.7|108.5|110.94|108.74|110.7|108.5|0
1695091200000|2023-09-19 02:40:00|110.58|108.38|110.7|108.5|110.82|108.62|110.46|108.26|0
1695091500000|2023-09-19 02:45:00|110.76|108.56|110.94|108.74|110.94|108.74|110.7|108.5|0
1695091800000|2023-09-19 02:50:00|110.82|108.62|110.94|108.74|110.94|108.74|110.82|108.62|0
1695092100000|2023-09-19 02:55:00|110.81|108.61|110.45|108.25|110.94|108.74|110.45|108.25|0
1695092400000|2023-09-19 03:00:00|110.33|108.13|110.32|108.12|110.57|108.37|110.32|108.12|0
1695092700000|2023-09-19 03:05:00|110.2|108|110.32|108.12|110.32|108.12|110.2|108|0
1695093000000|2023-09-19 03:10:00|110.44|108.24|110.44|108.24|110.44|108.24|110.32|108.12|0
1695093300000|2023-09-19 03:15:00|110.32|108.12|110.2|108|110.32|108.12|110.08|107.88|0
1695093600000|2023-09-19 03:20:00|110.32|108.12|110.19|107.99|110.32|108.12|110.19|107.99|0
1695093900000|2023-09-19 03:25:00|110.32|108.12|110.31|108.11|110.44|108.24|110.19|107.99|0
1695094200000|2023-09-19 03:30:00|110.19|107.99|109.95|107.75|110.31|108.11|109.95|107.75|0
1695094500000|2023-09-19 03:35:00|110.07|107.87|110.07|107.87|110.19|107.99|110.07|107.87|0
1695094800000|2023-09-19 03:40:00|110.19|107.99|110.06|107.86|110.19|107.99|109.94|107.74|0
1695095100000|2023-09-19 03:45:00|110.19|107.99|110.3|108.1|110.31|108.11|110.06|107.86|0
1695095400000|2023-09-19 03:50:00|110.43|108.23|110.42|108.22|110.43|108.23|110.3|108.1|0
1695095700000|2023-09-19 03:55:00|110.54|108.34|110.66|108.46|110.67|108.47|110.54|108.34|0
1695096000000|2023-09-19 04:00:00|110.79|108.59|110.78|108.58|110.91|108.71|110.73|108.53|0
1695096300000|2023-09-19 04:05:00|110.66|108.46|110.54|108.34|110.66|108.46|110.42|108.22|0
1695096600000|2023-09-19 04:10:00|110.42|108.22|110.42|108.22|110.42|108.22|110.29|108.09|0
1695096900000|2023-09-19 04:15:00|110.54|108.34|110.66|108.46|110.66|108.46|110.42|108.22|0
1695097200000|2023-09-19 04:20:00|110.65|108.45|110.78|108.58|110.9|108.7|110.65|108.45|0
1695097500000|2023-09-19 04:25:00|110.77|108.57|110.77|108.57|110.77|108.57|110.65|108.45|0
1695097800000|2023-09-19 04:30:00|110.89|108.69|111.01|108.81|111.14|108.94|110.77|108.57|0
1695098100000|2023-09-19 04:35:00|111.14|108.94|111.13|108.93|111.14|108.94|111.01|108.81|0
1695098400000|2023-09-19 04:40:00|111.01|108.81|111.62|109.42|111.74|109.54|111.01|108.81|0
1695098700000|2023-09-19 04:45:00|111.74|109.54|111.62|109.42|111.74|109.54|111.62|109.42|0
1695099000000|2023-09-19 04:50:00|111.74|109.54|111.74|109.54|111.74|109.54|111.62|109.42|0
1695099300000|2023-09-19 04:55:00|111.61|109.41|111.61|109.41|111.74|109.54|111.61|109.41|0
1695099600000|2023-09-19 05:00:00|111.74|109.54|112.22|110.02|112.22|110.02|111.61|109.41|0
1695099900000|2023-09-19 05:05:00|112.1|109.9|111.61|109.41|112.22|110.02|111.49|109.29|0
1695100200000|2023-09-19 05:10:00|111.49|109.29|111.73|109.53|111.73|109.53|111.36|109.16|0
1695100500000|2023-09-19 05:15:00|111.85|109.65|111.73|109.53|111.97|109.77|111.73|109.53|0
1695100800000|2023-09-19 05:20:00|111.85|109.65|112.09|109.89|112.22|110.02|111.73|109.53|0
1695101100000|2023-09-19 05:25:00|112.22|110.02|112.34|110.14|112.46|110.26|112.09|109.89|0
1695101400000|2023-09-19 05:30:00|112.46|110.26|111.97|109.77|112.46|110.26|111.84|109.64|0
1695101700000|2023-09-19 05:35:00|112.09|109.89|112.45|110.25|112.46|110.26|112.09|109.89|0
1695102000000|2023-09-19 05:40:00|112.33|110.13|112.45|110.25|112.58|110.38|112.33|110.13|0
1695102300000|2023-09-19 05:45:00|112.52|110.32|112.9|110.7|113.15|110.95|112.45|110.25|0
1695102600000|2023-09-19 05:50:00|112.78|110.58|112.9|110.7|113.15|110.95|112.78|110.58|0
1695102900000|2023-09-19 05:55:00|113.02|110.82|112.65|110.45|113.02|110.82|112.53|110.33|0
1695103200000|2023-09-19 06:00:00|112.78|110.58|112.9|110.7|113.39|111.19|112.41|110.21|0
1695103500000|2023-09-19 06:05:00|112.77|110.57|112.89|110.69|113.14|110.94|112.65|110.45|0
1695103800000|2023-09-19 06:10:00|113.02|110.82|113.26|111.06|113.51|111.31|112.89|110.69|0
1695104100000|2023-09-19 06:15:00|113.38|111.18|113.01|110.81|113.51|111.31|112.89|110.69|0
1695104400000|2023-09-19 06:20:00|113.14|110.94|113.63|111.43|113.63|111.43|113.13|110.93|0
1695104700000|2023-09-19 06:25:00|113.5|111.3|113.5|111.3|113.63|111.43|113.38|111.18|0
1695105000000|2023-09-19 06:30:00|113.62|111.42|113.25|111.05|113.75|111.55|113.25|111.05|0
1695105300000|2023-09-19 06:35:00|113.37|111.17|113|110.8|113.37|111.17|113|110.8|0
1695105600000|2023-09-19 06:40:00|113.13|110.93|112.76|110.56|113.13|110.93|112.63|110.43|0
1695105900000|2023-09-19 06:45:00|112.88|110.68|112.88|110.68|113.25|111.05|112.88|110.68|0
1695106200000|2023-09-19 06:50:00|112.94|110.74|112.63|110.43|112.94|110.74|112.51|110.31|0
1695106500000|2023-09-19 06:55:00|112.69|110.49|112.75|110.55|112.81|110.61|112.38|110.18|0
1695106800000|2023-09-19 07:00:00|112.63|110.43|112.62|110.42|113.49|111.29|112.38|110.18|0
1695107100000|2023-09-19 07:05:00|112.5|110.3|112.2|110|112.99|110.79|112.01|109.81|0
1695107400000|2023-09-19 07:10:00|112.13|109.93|111.28|109.08|112.13|109.93|111.28|109.08|0
1695107700000|2023-09-19 07:15:00|111.4|109.2|110.67|108.47|111.64|109.44|110.67|108.47|0
1695108000000|2023-09-19 07:20:00|110.55|108.35|109.76|107.56|110.67|108.47|109.7|107.5|0
1695108300000|2023-09-19 07:25:00|109.82|107.62|109.7|107.5|110.3|108.1|109.7|107.5|0
1695108600000|2023-09-19 07:30:00|109.82|107.62|109.94|107.74|110.42|108.22|109.7|107.5|0
1695108900000|2023-09-19 07:35:00|110.06|107.86|108.74|106.54|110.18|107.98|108.74|106.54|0
1695109200000|2023-09-19 07:40:00|108.73|106.53|109.93|107.73|110.05|107.85|108.73|106.53|0
1695109500000|2023-09-19 07:45:00|109.57|107.37|109.33|107.13|110.05|107.85|108.97|106.77|0
1695109800000|2023-09-19 07:50:00|109.21|107.01|109.09|106.89|109.81|107.61|109.09|106.89|0
1695110100000|2023-09-19 07:55:00|109.21|107.01|109.21|107.01|109.33|107.13|108.97|106.77|0
1695110400000|2023-09-19 08:00:00|109.33|107.13|108.84|106.64|109.44|107.24|108.61|106.41|0
1695110700000|2023-09-19 08:05:00|108.79|106.59|108.72|106.52|109.08|106.88|108.6|106.4|0
1695111000000|2023-09-19 08:10:00|108.84|106.64|108.48|106.28|108.96|106.76|108.12|105.92|0
1695111300000|2023-09-19 08:15:00|108.36|106.16|109.2|107|109.32|107.12|108.36|106.16|0
1695111600000|2023-09-19 08:20:00|109.08|106.88|108.83|106.63|109.2|107|108.48|106.28|0
1695111900000|2023-09-19 08:25:00|108.72|106.52|108.67|106.47|109.43|107.23|108.55|106.35|0
1695112200000|2023-09-19 08:30:00|108.55|106.35|108.55|106.35|109.03|106.83|108.43|106.23|0
1695112500000|2023-09-19 08:35:00|108.67|106.47|108.73|106.53|108.91|106.71|108.43|106.23|0
1695112800000|2023-09-19 08:40:00|108.79|106.59|108.67|106.47|109.03|106.83|108.67|106.47|0
1695113100000|2023-09-19 08:45:00|108.55|106.35|108.3|106.1|108.79|106.59|108.18|105.98|0
1695113400000|2023-09-19 08:50:00|108.18|105.98|108.3|106.1|108.42|106.22|108.06|105.86|0
1695113700000|2023-09-19 08:55:00|108.18|105.98|108.54|106.34|108.54|106.34|108.18|105.98|0
1695114000000|2023-09-19 09:00:00|108.42|106.22|108.72|106.52|109.02|106.82|108.3|106.1|0
1695114300000|2023-09-19 09:05:00|108.78|106.58|109.01|106.81|109.14|106.94|108.65|106.45|0
1695114600000|2023-09-19 09:10:00|109.13|106.93|109.25|107.05|109.25|107.05|109.01|106.81|0
1695114900000|2023-09-19 09:15:00|109.13|106.93|108.41|106.21|109.13|106.93|108.41|106.21|0
1695115200000|2023-09-19 09:20:00|108.53|106.33|108.17|105.97|108.77|106.57|108.17|105.97|0
1695115500000|2023-09-19 09:25:00|108.05|105.85|106.98|104.78|108.29|106.09|106.98|104.78|0
1695115800000|2023-09-19 09:30:00|107.09|104.89|107.09|104.89|107.21|105.01|106.97|104.77|0
1695116100000|2023-09-19 09:35:00|106.97|104.77|107.33|105.13|107.45|105.25|106.97|104.77|0
1695116400000|2023-09-19 09:40:00|107.21|105.01|107.44|105.24|107.45|105.25|107.09|104.89|0
1695116700000|2023-09-19 09:45:00|107.33|105.13|107.56|105.36|107.56|105.36|107.21|105.01|0
1695117000000|2023-09-19 09:50:00|107.5|105.3|107.68|105.48|107.68|105.48|107.5|105.3|0
1695117300000|2023-09-19 09:55:00|107.8|105.6|107.44|105.24|107.92|105.72|107.44|105.24|0
1695117600000|2023-09-19 10:00:00|107.56|105.36|107.91|105.71|108.15|105.95|107.56|105.36|0
1695117900000|2023-09-19 10:05:00|107.97|105.77|107.67|105.47|108.15|105.95|107.55|105.35|0
1695118200000|2023-09-19 10:10:00|107.61|105.41|107.43|105.23|107.61|105.41|107.43|105.23|0
1695118500000|2023-09-19 10:15:00|107.31|105.11|107.43|105.23|107.43|105.23|107.19|104.99|0
1695118800000|2023-09-19 10:20:00|107.55|105.35|107.31|105.11|107.55|105.35|107.19|104.99|0
1695119100000|2023-09-19 10:25:00|107.43|105.23|107.9|105.7|107.9|105.7|107.43|105.23|0
1695119400000|2023-09-19 10:30:00|107.78|105.58|107.42|105.22|107.78|105.58|107.3|105.1|0
1695119700000|2023-09-19 10:35:00|107.54|105.34|107.3|105.1|107.54|105.34|107.18|104.98|0
1695120000000|2023-09-19 10:40:00|107.18|104.98|106.94|104.74|107.3|105.1|106.82|104.62|0
1695120300000|2023-09-19 10:45:00|107.06|104.86|107.77|105.57|107.77|105.57|106.82|104.62|0
1695120600000|2023-09-19 10:50:00|107.65|105.45|107.77|105.57|107.77|105.57|107.42|105.22|0
1695120900000|2023-09-19 10:55:00|107.89|105.69|108.13|105.93|108.25|106.05|107.77|105.57|0
1695121200000|2023-09-19 11:00:00|108.25|106.05|108.36|106.16|108.61|106.41|108.24|106.04|0
1695121500000|2023-09-19 11:05:00|108.24|106.04|108.12|105.92|108.48|106.28|107.83|105.63|0
1695121800000|2023-09-19 11:10:00|108|105.8|108.48|106.28|108.48|106.28|108|105.8|0
1695122100000|2023-09-19 11:15:00|108.6|106.4|108.6|106.4|108.72|106.52|108.24|106.04|0
1695122400000|2023-09-19 11:20:00|108.48|106.28|107.88|105.68|108.48|106.28|107.88|105.68|0
1695122700000|2023-09-19 11:25:00|108|105.8|107.64|105.44|108.12|105.92|107.64|105.44|0
1695123000000|2023-09-19 11:30:00|107.76|105.56|108.11|105.91|108.17|105.97|107.76|105.56|0
1695123300000|2023-09-19 11:35:00|107.99|105.79|108.71|106.51|108.71|106.51|107.99|105.79|0
1695123600000|2023-09-19 11:40:00|108.83|106.63|109.19|106.99|109.31|107.11|108.83|106.63|0
1695123900000|2023-09-19 11:45:00|109.31|107.11|108.7|106.5|109.43|107.23|108.7|106.5|0
1695124200000|2023-09-19 11:50:00|108.82|106.62|108.46|106.26|108.82|106.62|108.34|106.14|0
1695124500000|2023-09-19 11:55:00|108.58|106.38|108.46|106.26|108.82|106.62|108.46|106.26|0
1695124800000|2023-09-19 12:00:00|108.58|106.38|109.18|106.98|109.3|107.1|108.46|106.26|0
1695125100000|2023-09-19 12:05:00|109.06|106.86|109.06|106.86|109.3|107.1|108.82|106.62|0
1695125400000|2023-09-19 12:10:00|109.18|106.98|108.45|106.25|109.3|107.1|108.33|106.13|0
1695125700000|2023-09-19 12:15:00|108.57|106.37|109.9|107.7|110.02|107.82|108.45|106.25|0
1695126000000|2023-09-19 12:20:00|109.77|107.57|109.89|107.69|110.26|108.06|109.77|107.57|0
1695126300000|2023-09-19 12:25:00|110.01|107.81|109.23|107.03|110.01|107.81|109.11|106.91|0
1695126600000|2023-09-19 12:30:00|109.29|107.09|110.13|107.93|110.74|108.54|109.11|106.91|0
1695126900000|2023-09-19 12:35:00|110.25|108.05|110.74|108.54|111.35|109.15|110.19|107.99|0
1695127200000|2023-09-19 12:40:00|110.86|108.66|112.57|110.37|112.57|110.37|110.74|108.54|0
1695127500000|2023-09-19 12:45:00|112.69|110.49|111.71|109.51|112.94|110.74|111.58|109.38|0
1695127800000|2023-09-19 12:50:00|111.83|109.63|112.07|109.87|112.69|110.49|111.71|109.51|0
1695128100000|2023-09-19 12:55:00|112.19|109.99|113.05|110.85|113.05|110.85|112.13|109.93|0
1695128400000|2023-09-19 13:00:00|113.18|110.98|114.78|112.58|114.91|112.71|112.68|110.48|0
1695128700000|2023-09-19 13:05:00|114.91|112.71|115.16|112.96|115.66|113.46|114.78|112.58|0
1695129000000|2023-09-19 13:10:00|115.28|113.08|115.15|112.95|115.66|113.46|114.9|112.7|0
1695129300000|2023-09-19 13:15:00|115.28|113.08|116.4|114.2|116.91|114.71|115.28|113.08|0
1695129600000|2023-09-19 13:20:00|116.53|114.33|116.02|113.82|116.66|114.46|115.78|113.58|0
1695129900000|2023-09-19 13:25:00|116.15|113.95|116.15|113.95|116.65|114.45|115.02|112.82|0
1695130200000|2023-09-19 13:30:00|116.02|113.82|115.64|113.44|117.41|115.21|114.9|112.7|0
1695130500000|2023-09-19 13:35:00|115.52|113.32|115.14|112.94|116.15|113.95|114.64|112.44|0
1695130800000|2023-09-19 13:40:00|115.27|113.07|114.72|112.52|115.6|113.4|113.66|111.46|0
1695131100000|2023-09-19 13:45:00|114.22|112.02|114.47|112.27|114.97|112.77|112.61|110.41|0
1695131400000|2023-09-19 13:50:00|114.35|112.15|115.59|113.39|116.48|114.28|114.35|112.15|0
1695131700000|2023-09-19 13:55:00|115.72|113.52|117.99|115.79|118.12|115.92|115.22|113.02|0
1695132000000|2023-09-19 14:00:00|118.12|115.92|121.98|119.78|122.24|120.04|117.74|115.54|0
1695132300000|2023-09-19 14:05:00|122.11|119.91|122.11|119.91|122.5|120.3|120.81|118.61|0
1695132600000|2023-09-19 14:10:00|121.98|119.78|122.11|119.91|122.24|120.04|121.33|119.13|0
1695132900000|2023-09-19 14:15:00|122.24|120.04|121.33|119.13|123.81|121.61|120.94|118.74|0
1695133200000|2023-09-19 14:20:00|121.2|119|120.81|118.61|121.71|119.51|120.42|118.22|0
1695133500000|2023-09-19 14:25:00|120.93|118.73|120.93|118.73|122.23|120.03|120.29|118.09|0
1695133800000|2023-09-19 14:30:00|121.06|118.86|123.4|121.2|123.41|121.21|121.06|118.86|0
1695134100000|2023-09-19 14:35:00|123.54|121.34|125.91|123.71|125.91|123.71|122.62|120.42|0
1695134400000|2023-09-19 14:40:00|126.04|123.84|125.54|123.34|126.71|124.51|123.2|121|0
1695134700000|2023-09-19 14:45:00|125.68|123.48|125.97|123.77|126.36|124.16|124.38|122.18|0
1695135000000|2023-09-19 14:50:00|126.1|123.9|126.89|124.69|127.16|124.96|126.1|123.9|0
1695135300000|2023-09-19 14:55:00|126.76|124.56|127.16|124.96|127.42|125.22|126.36|124.16|0
1695135600000|2023-09-19 15:00:00|127.29|125.09|126.75|124.55|127.56|125.36|126.09|123.89|0
1695135900000|2023-09-19 15:05:00|126.62|124.42|126.22|124.02|127.15|124.95|126.22|124.02|0
1695136200000|2023-09-19 15:10:00|126.35|124.15|125.56|123.36|127.15|124.95|125.43|123.23|0
1695136500000|2023-09-19 15:15:00|125.69|123.49|126.88|124.68|127.28|125.08|125.69|123.49|0
1695136800000|2023-09-19 15:20:00|127.01|124.81|127.28|125.08|127.41|125.21|126.08|123.88|0
1695137100000|2023-09-19 15:25:00|127.15|124.95|125.55|123.35|127.15|124.95|125.55|123.35|0
1695137400000|2023-09-19 15:30:00|125.68|123.48|125.42|123.22|126.35|124.15|124.89|122.69|0
1695137700000|2023-09-19 15:35:00|125.29|123.09|125.41|123.21|125.81|123.61|124.76|122.56|0
1695138000000|2023-09-19 15:40:00|125.28|123.08|126.74|124.54|126.87|124.67|125.02|122.82|0
1695138300000|2023-09-19 15:45:00|126.6|124.4|126.74|124.54|127.94|125.74|126.34|124.14|0
1695138600000|2023-09-19 15:50:00|126.87|124.67|126.87|124.67|127.8|125.6|126.34|124.14|0
1695138900000|2023-09-19 15:55:00|127|124.8|125.67|123.47|127.27|125.07|125.27|123.07|0
1695139200000|2023-09-19 16:00:00|125.8|123.6|126.99|124.79|127|124.8|125.67|123.47|0
1695139500000|2023-09-19 16:05:00|126.86|124.66|128.06|125.86|128.87|126.67|126.86|124.66|0
1695139800000|2023-09-19 16:10:00|128.19|125.99|126.99|124.79|128.6|126.4|126.86|124.66|0
1695140100000|2023-09-19 16:15:00|126.86|124.66|126.19|123.99|127.12|124.92|126.06|123.86|0
1695140400000|2023-09-19 16:20:00|126.06|123.86|126.99|124.79|127.39|125.19|126.06|123.86|0
1695140700000|2023-09-19 16:25:00|127.12|124.92|127.25|125.05|127.52|125.32|126.45|124.25|0
1695141000000|2023-09-19 16:30:00|127.38|125.18|128.05|125.85|128.18|125.98|127.25|125.05|0
1695141300000|2023-09-19 16:35:00|128.18|125.98|129.39|127.19|129.39|127.19|127.92|125.72|0
1695141600000|2023-09-19 16:40:00|129.53|127.33|128.98|126.78|129.53|127.33|128.05|125.85|0
1695141900000|2023-09-19 16:45:00|129.12|126.92|129.39|127.19|130.6|128.4|128.72|126.52|0
1695142200000|2023-09-19 16:50:00|129.12|126.92|128.04|125.84|129.79|127.59|128.04|125.84|0
1695142500000|2023-09-19 16:55:00|128.17|125.97|127.1|124.9|128.31|126.11|126.7|124.5|0
1695142800000|2023-09-19 17:00:00|126.97|124.77|125.77|123.57|127.5|125.3|125.77|123.57|0
1695143100000|2023-09-19 17:05:00|125.91|123.71|125.24|123.04|126.44|124.24|125.24|123.04|0
1695143400000|2023-09-19 17:10:00|125.51|123.31|124.98|122.78|125.9|123.7|124.98|122.78|0
1695143700000|2023-09-19 17:15:00|124.85|122.65|124.06|121.86|125.24|123.04|123.66|121.46|0
1695144000000|2023-09-19 17:20:00|123.92|121.72|123.92|121.72|124.32|122.12|123.27|121.07|0
1695144300000|2023-09-19 17:25:00|123.79|121.59|124.31|122.11|124.84|122.64|123.79|121.59|0
1695144600000|2023-09-19 17:30:00|124.18|121.98|121.44|119.24|124.18|121.98|121.31|119.11|0
1695144900000|2023-09-19 17:35:00|121.57|119.37|120.65|118.45|121.7|119.5|120.4|118.2|0
1695145200000|2023-09-19 17:40:00|120.52|118.32|120.39|118.19|121.17|118.97|120.14|117.94|0
1695145500000|2023-09-19 17:45:00|120.26|118.06|117.56|115.36|120.39|118.19|117.05|114.85|0
1695145800000|2023-09-19 17:50:00|117.43|115.23|116.92|114.72|118.2|116|116.92|114.72|0
1695146100000|2023-09-19 17:55:00|117.05|114.85|117.43|115.23|118.07|115.87|117.05|114.85|0
1695146400000|2023-09-19 18:00:00|117.3|115.1|116.41|114.21|117.68|115.48|116.03|113.83|0
1695146700000|2023-09-19 18:05:00|116.66|114.46|117.04|114.84|117.17|114.97|116.16|113.96|0
1695147000000|2023-09-19 18:10:00|116.92|114.72|117.42|115.22|117.55|115.35|116.28|114.08|0
1695147300000|2023-09-19 18:15:00|117.29|115.09|117.17|114.97|118.32|116.12|117.17|114.97|0
1695147600000|2023-09-19 18:20:00|117.04|114.84|117.55|115.35|117.55|115.35|116.78|114.58|0
1695147900000|2023-09-19 18:25:00|117.42|115.22|117.93|115.73|117.93|115.73|116.78|114.58|0
1695148200000|2023-09-19 18:30:00|118.05|115.85|116.02|113.82|118.05|115.85|116.02|113.82|0
1695148500000|2023-09-19 18:35:00|115.89|113.69|112.88|110.68|115.89|113.69|111.64|109.44|0
1695148800000|2023-09-19 18:40:00|112.76|110.56|113.13|110.93|113.63|111.43|112.26|110.06|0
1695149100000|2023-09-19 18:45:00|113.25|111.05|113.8|111.6|114.98|112.78|112.67|110.47|0
1695149400000|2023-09-19 18:50:00|113.67|111.47|115.05|112.85|115.69|113.49|113.55|111.35|0
1695149700000|2023-09-19 18:55:00|114.93|112.73|116.83|114.63|116.83|114.63|114.8|112.6|0
1695150000000|2023-09-19 19:00:00|117.08|114.88|116.57|114.37|117.72|115.52|116.19|113.99|0
1695150300000|2023-09-19 19:05:00|116.7|114.5|117.21|115.01|117.34|115.14|116.32|114.12|0
1695150600000|2023-09-19 19:10:00|117.08|114.88|117.46|115.26|118.1|115.9|116.44|114.24|0
1695150900000|2023-09-19 19:15:00|117.33|115.13|117.07|114.87|117.97|115.77|116.69|114.49|0
1695151200000|2023-09-19 19:20:00|117.2|115|116.56|114.36|117.84|115.64|116.25|114.05|0
1695151500000|2023-09-19 19:25:00|116.31|114.11|115.04|112.84|116.31|114.11|114.66|112.46|0
1695151800000|2023-09-19 19:30:00|115.16|112.96|115.04|112.84|116.18|113.98|114.78|112.58|0
1695152100000|2023-09-19 19:35:00|114.91|112.71|114.65|112.45|115.79|113.59|114.53|112.33|0
1695152400000|2023-09-19 19:40:00|114.78|112.58|112.9|110.7|115.03|112.83|112.77|110.57|0
1695152700000|2023-09-19 19:45:00|112.77|110.57|112.65|110.45|112.77|110.57|111.65|109.45|0
1695153000000|2023-09-19 19:50:00|112.9|110.7|113.64|111.44|113.77|111.57|112.4|110.2|0
1695153300000|2023-09-19 19:55:00|113.89|111.69|114.02|111.82|114.9|112.7|112.64|110.44|0
1695153600000|2023-09-19 20:00:00|113.39|111.19|113.51|111.31|113.51|111.31|112.27|110.07|0
1695153900000|2023-09-19 20:05:00|113.39|111.19|113.26|111.06|113.39|111.19|113.01|110.81|0
1695154200000|2023-09-19 20:10:00|113.39|111.19|113.01|110.81|113.39|111.19|112.88|110.68|0
1695154500000|2023-09-19 20:15:00|113.23|110.83|113.48|111.08|113.61|111.21|113.23|110.83|0
1695154800000|2023-09-19 20:20:00|113.61|111.21|113.48|111.08|113.61|111.21|113.48|111.08|0
1695155100000|2023-09-19 20:25:00|113.35|110.95|113.6|111.2|113.6|111.2|113.35|110.95|0
1695155400000|2023-09-19 20:30:00|113.48|111.08|113.48|111.08|113.6|111.2|113.48|111.08|0
1695155700000|2023-09-19 20:35:00|113.47|111.07|113.47|111.07|113.47|111.07|113.47|111.07|0
1695156000000|2023-09-19 20:40:00|113.6|111.2|113.6|111.2|113.6|111.2|113.6|111.2|0
1695156300000|2023-09-19 20:45:00|113.47|111.07|113.34|110.94|113.6|111.2|113.34|110.94|0
1695156600000|2023-09-19 20:50:00|113.47|111.07|113.59|111.19|113.59|111.19|113.34|110.94|0
1695156900000|2023-09-19 20:55:00|113.47|111.07|113.28|110.88|113.47|111.07|113.28|110.88|0
1695157200000|2023-09-19 21:00:00|113.3|110.9|113.22|110.82|113.3|110.9|113.2|110.8|0
1695157500000|2023-09-19 21:05:00|113.26|110.86|113.26|110.86|113.26|110.86|113.26|110.86|0
1695157800000|2023-09-19 21:10:00|113.28|110.88|113.24|110.84|113.28|110.88|113.16|110.76|0
1695158100000|2023-09-19 21:15:00|113.22|110.82|113.2|110.8|113.24|110.84|113.14|110.74|0
1695158400000|2023-09-19 21:20:00|113.22|110.82|113.25|110.85|113.29|110.89|113.2|110.8|0
1695158700000|2023-09-19 21:25:00|113.29|110.89|113.29|110.89|113.29|110.89|113.29|110.89|0
1695159000000|2023-09-19 21:30:00|113.25|110.85|113.25|110.85|113.34|110.94|113.23|110.83|0
1695159300000|2023-09-19 21:35:00|113.23|110.83|113.25|110.85|113.25|110.85|113.23|110.83|0
1695159600000|2023-09-19 21:40:00|113.21|110.81|113.23|110.83|113.23|110.83|113.21|110.81|0
1695159900000|2023-09-19 21:45:00|113.22|110.82|113.18|110.78|113.22|110.82|113.11|110.71|0
1695160200000|2023-09-19 21:50:00|113.17|110.77|113.35|110.95|113.37|110.97|113.13|110.73|0
1695160500000|2023-09-19 21:55:00|113.34|110.94|113.3|110.9|113.34|110.94|113.23|110.83|0
1695160800000|2023-09-19 22:00:00|113.88|111.48|113.31|110.91|113.94|111.54|113.19|110.79|0
1695161100000|2023-09-19 22:05:00|113.44|111.04|113|110.6|113.44|111.04|112.94|110.54|0
1695161400000|2023-09-19 22:10:00|112.93|110.53|112.93|110.53|113.18|110.78|112.93|110.53|0
1695161700000|2023-09-19 22:15:00|112.87|110.47|112.93|110.53|113|110.6|112.81|110.41|0
1695162000000|2023-09-19 22:20:00|112.87|110.47|113.05|110.65|113.18|110.78|112.87|110.47|0
1695162300000|2023-09-19 22:25:00|113.12|110.72|113.18|110.78|113.18|110.78|113.05|110.65|0
1695162600000|2023-09-19 22:30:00|113.3|110.9|113.42|111.02|113.42|111.02|113.17|110.77|0
1695162900000|2023-09-19 22:35:00|113.55|111.15|113.67|111.27|113.67|111.27|113.42|111.02|0
1695163200000|2023-09-19 22:40:00|113.55|111.15|113.54|111.14|113.67|111.27|113.54|111.14|0
1695163500000|2023-09-19 22:45:00|113.67|111.27|113.54|111.14|113.73|111.33|113.54|111.14|0
1695163800000|2023-09-19 22:50:00|113.67|111.27|113.67|111.27|113.67|111.27|113.67|111.27|0
1695164100000|2023-09-19 22:55:00|113.66|111.26|113.41|111.01|113.66|111.26|113.41|111.01|0
1695164400000|2023-09-19 23:00:00|113.35|110.95|113.66|111.26|113.91|111.51|113.16|110.76|0
1695164700000|2023-09-19 23:05:00|113.54|111.14|113.53|111.13|113.66|111.26|113.28|110.88|0
1695165000000|2023-09-19 23:10:00|113.47|111.07|113.53|111.13|113.78|111.38|113.47|111.07|0
1695165300000|2023-09-19 23:15:00|113.6|111.2|113.53|111.13|113.6|111.2|113.28|110.88|0
1695165600000|2023-09-19 23:20:00|113.4|111|113.15|110.75|113.53|111.13|113.15|110.75|0
1695165900000|2023-09-19 23:25:00|113.22|110.82|113.27|110.87|113.28|110.88|113.09|110.69|0
1695166200000|2023-09-19 23:30:00|113.15|110.75|113.15|110.75|113.27|110.87|113.02|110.62|0
1695166500000|2023-09-19 23:35:00|113.02|110.62|113.15|110.75|113.15|110.75|112.9|110.5|0
1695166800000|2023-09-19 23:40:00|113.02|110.62|112.89|110.49|113.09|110.69|112.77|110.37|0
1695167100000|2023-09-19 23:45:00|112.96|110.56|112.89|110.49|113.27|110.87|112.89|110.49|0
1695167400000|2023-09-19 23:50:00|113.02|110.62|113.26|110.86|113.26|110.86|112.89|110.49|0
1695167700000|2023-09-19 23:55:00|113.2|110.8|113.01|110.61|113.26|110.86|113.01|110.61|0
1695081600000|2023-09-19 00:00:00|107.72|105.32|107.24|104.84|107.72|105.32|106.88|104.48|0
1695081900000|2023-09-19 00:05:00|107.12|104.72|107.12|104.72|107.24|104.84|106.88|104.48|0
1695082200000|2023-09-19 00:10:00|107|104.6|107.24|104.84|107.24|104.84|106.88|104.48|0
1695082500000|2023-09-19 00:15:00|107.12|104.72|107.23|104.83|107.6|105.2|106.99|104.59|0
1695082800000|2023-09-19 00:20:00|107.11|104.71|109.29|106.89|109.29|106.89|106.99|104.59|0
1695083100000|2023-09-19 00:25:00|109.41|107.01|109.4|107|109.41|107.01|109.17|106.77|0
1695083400000|2023-09-19 00:30:00|109.18|106.98|109.3|107.1|109.3|107.1|109.06|106.86|0
1695083700000|2023-09-19 00:35:00|109.42|107.22|109.54|107.34|110.15|107.95|109.42|107.22|0
1695084000000|2023-09-19 00:40:00|109.66|107.46|109.78|107.58|109.78|107.58|109.3|107.1|0
1695084300000|2023-09-19 00:45:00|109.9|107.7|109.9|107.7|110.02|107.82|109.78|107.58|0
1695084600000|2023-09-19 00:50:00|110.02|107.82|109.78|107.58|110.02|107.82|109.6|107.4|0
1695084900000|2023-09-19 00:55:00|109.84|107.64|109.77|107.57|109.9|107.7|109.65|107.45|0
1695085200000|2023-09-19 01:00:00|109.65|107.45|109.89|107.69|109.89|107.69|109.53|107.33|0
1695085500000|2023-09-19 01:05:00|109.83|107.63|110.13|107.93|110.25|108.05|109.83|107.63|0
1695085800000|2023-09-19 01:10:00|110.01|107.81|110.49|108.29|110.49|108.29|110.01|107.81|0
1695086100000|2023-09-19 01:15:00|110.37|108.17|110.13|107.93|110.49|108.29|110.13|107.93|0
1695086400000|2023-09-19 01:20:00|110.07|107.87|110.13|107.93|110.37|108.17|110.07|107.87|0
1695086700000|2023-09-19 01:25:00|110|107.8|110.49|108.29|110.49|108.29|110|107.8|0
1695087000000|2023-09-19 01:30:00|110.73|108.53|110.85|108.65|110.85|108.65|110.49|108.29|0
1695087300000|2023-09-19 01:35:00|110.73|108.53|111.09|108.89|111.21|109.01|110.61|108.41|0
1695087600000|2023-09-19 01:40:00|111.21|109.01|110.85|108.65|111.21|109.01|110.6|108.4|0
1695087900000|2023-09-19 01:45:00|110.72|108.52|110.84|108.64|111.09|108.89|110.6|108.4|0
1695088200000|2023-09-19 01:50:00|110.96|108.76|111.21|109.01|111.21|109.01|110.78|108.58|0
1695088500000|2023-09-19 01:55:00|111.08|108.88|111.2|109|111.21|109.01|110.96|108.76|0
1695088800000|2023-09-19 02:00:00|111.08|108.88|110.84|108.64|111.2|109|110.72|108.52|0
1695089100000|2023-09-19 02:05:00|110.9|108.7|110.83|108.63|110.96|108.76|110.71|108.51|0
1695089400000|2023-09-19 02:10:00|110.71|108.51|110.47|108.27|110.71|108.51|110.47|108.27|0
1695089700000|2023-09-19 02:15:00|110.35|108.15|110.47|108.27|110.59|108.39|110.34|108.14|0
1695090000000|2023-09-19 02:20:00|110.34|108.14|110.83|108.63|110.83|108.63|110.34|108.14|0
1695090300000|2023-09-19 02:25:00|110.95|108.75|110.95|108.75|111.07|108.87|110.83|108.63|0
1695090600000|2023-09-19 02:30:00|111.01|108.81|110.95|108.75|111.19|108.99|110.82|108.62|0
1695090900000|2023-09-19 02:35:00|110.94|108.74|110.7|108.5|110.94|108.74|110.7|108.5|0
1695091200000|2023-09-19 02:40:00|110.58|108.38|110.7|108.5|110.82|108.62|110.46|108.26|0
1695091500000|2023-09-19 02:45:00|110.76|108.56|110.94|108.74|110.94|108.74|110.7|108.5|0
1695091800000|2023-09-19 02:50:00|110.82|108.62|110.94|108.74|110.94|108.74|110.82|108.62|0
1695092100000|2023-09-19 02:55:00|110.81|108.61|110.45|108.25|110.94|108.74|110.45|108.25|0
1695092400000|2023-09-19 03:00:00|110.33|108.13|110.32|108.12|110.57|108.37|110.32|108.12|0
1695092700000|2023-09-19 03:05:00|110.2|108|110.32|108.12|110.32|108.12|110.2|108|0
1695093000000|2023-09-19 03:10:00|110.44|108.24|110.44|108.24|110.44|108.24|110.32|108.12|0
1695093300000|2023-09-19 03:15:00|110.32|108.12|110.2|108|110.32|108.12|110.08|107.88|0
1695093600000|2023-09-19 03:20:00|110.32|108.12|110.19|107.99|110.32|108.12|110.19|107.99|0
1695093900000|2023-09-19 03:25:00|110.32|108.12|110.31|108.11|110.44|108.24|110.19|107.99|0
1695094200000|2023-09-19 03:30:00|110.19|107.99|109.95|107.75|110.31|108.11|109.95|107.75|0
1695094500000|2023-09-19 03:35:00|110.07|107.87|110.07|107.87|110.19|107.99|110.07|107.87|0
1695094800000|2023-09-19 03:40:00|110.19|107.99|110.06|107.86|110.19|107.99|109.94|107.74|0
1695095100000|2023-09-19 03:45:00|110.19|107.99|110.3|108.1|110.31|108.11|110.06|107.86|0
1695095400000|2023-09-19 03:50:00|110.43|108.23|110.42|108.22|110.43|108.23|110.3|108.1|0
1695095700000|2023-09-19 03:55:00|110.54|108.34|110.66|108.46|110.67|108.47|110.54|108.34|0
1695096000000|2023-09-19 04:00:00|110.79|108.59|110.78|108.58|110.91|108.71|110.73|108.53|0
1695096300000|2023-09-19 04:05:00|110.66|108.46|110.54|108.34|110.66|108.46|110.42|108.22|0
1695096600000|2023-09-19 04:10:00|110.42|108.22|110.42|108.22|110.42|108.22|110.29|108.09|0
1695096900000|2023-09-19 04:15:00|110.54|108.34|110.66|108.46|110.66|108.46|110.42|108.22|0
1695097200000|2023-09-19 04:20:00|110.65|108.45|110.78|108.58|110.9|108.7|110.65|108.45|0
1695097500000|2023-09-19 04:25:00|110.77|108.57|110.77|108.57|110.77|108.57|110.65|108.45|0
1695097800000|2023-09-19 04:30:00|110.89|108.69|111.01|108.81|111.14|108.94|110.77|108.57|0
1695098100000|2023-09-19 04:35:00|111.14|108.94|111.13|108.93|111.14|108.94|111.01|108.81|0
1695098400000|2023-09-19 04:40:00|111.01|108.81|111.62|109.42|111.74|109.54|111.01|108.81|0
1695098700000|2023-09-19 04:45:00|111.74|109.54|111.62|109.42|111.74|109.54|111.62|109.42|0
1695099000000|2023-09-19 04:50:00|111.74|109.54|111.74|109.54|111.74|109.54|111.62|109.42|0
1695099300000|2023-09-19 04:55:00|111.61|109.41|111.61|109.41|111.74|109.54|111.61|109.41|0
1695099600000|2023-09-19 05:00:00|111.74|109.54|112.22|110.02|112.22|110.02|111.61|109.41|0
1695099900000|2023-09-19 05:05:00|112.1|109.9|111.61|109.41|112.22|110.02|111.49|109.29|0
1695100200000|2023-09-19 05:10:00|111.49|109.29|111.73|109.53|111.73|109.53|111.36|109.16|0
1695100500000|2023-09-19 05:15:00|111.85|109.65|111.73|109.53|111.97|109.77|111.73|109.53|0
1695100800000|2023-09-19 05:20:00|111.85|109.65|112.09|109.89|112.22|110.02|111.73|109.53|0
1695101100000|2023-09-19 05:25:00|112.22|110.02|112.34|110.14|112.46|110.26|112.09|109.89|0
1695101400000|2023-09-19 05:30:00|112.46|110.26|111.97|109.77|112.46|110.26|111.84|109.64|0
1695101700000|2023-09-19 05:35:00|112.09|109.89|112.45|110.25|112.46|110.26|112.09|109.89|0
1695102000000|2023-09-19 05:40:00|112.33|110.13|112.45|110.25|112.58|110.38|112.33|110.13|0
1695102300000|2023-09-19 05:45:00|112.52|110.32|112.9|110.7|113.15|110.95|112.45|110.25|0
1695102600000|2023-09-19 05:50:00|112.78|110.58|112.9|110.7|113.15|110.95|112.78|110.58|0
1695102900000|2023-09-19 05:55:00|113.02|110.82|112.65|110.45|113.02|110.82|112.53|110.33|0
1695103200000|2023-09-19 06:00:00|112.78|110.58|112.9|110.7|113.39|111.19|112.41|110.21|0
1695103500000|2023-09-19 06:05:00|112.77|110.57|112.89|110.69|113.14|110.94|112.65|110.45|0
1695103800000|2023-09-19 06:10:00|113.02|110.82|113.26|111.06|113.51|111.31|112.89|110.69|0
1695104100000|2023-09-19 06:15:00|113.38|111.18|113.01|110.81|113.51|111.31|112.89|110.69|0
1695104400000|2023-09-19 06:20:00|113.14|110.94|113.63|111.43|113.63|111.43|113.13|110.93|0
1695104700000|2023-09-19 06:25:00|113.5|111.3|113.5|111.3|113.63|111.43|113.38|111.18|0
1695105000000|2023-09-19 06:30:00|113.62|111.42|113.25|111.05|113.75|111.55|113.25|111.05|0
1695105300000|2023-09-19 06:35:00|113.37|111.17|113|110.8|113.37|111.17|113|110.8|0
1695105600000|2023-09-19 06:40:00|113.13|110.93|112.76|110.56|113.13|110.93|112.63|110.43|0
1695105900000|2023-09-19 06:45:00|112.88|110.68|112.88|110.68|113.25|111.05|112.88|110.68|0
1695106200000|2023-09-19 06:50:00|112.94|110.74|112.63|110.43|112.94|110.74|112.51|110.31|0
1695106500000|2023-09-19 06:55:00|112.69|110.49|112.75|110.55|112.81|110.61|112.38|110.18|0
1695106800000|2023-09-19 07:00:00|112.63|110.43|112.62|110.42|113.49|111.29|112.38|110.18|0
1695107100000|2023-09-19 07:05:00|112.5|110.3|112.2|110|112.99|110.79|112.01|109.81|0
1695107400000|2023-09-19 07:10:00|112.13|109.93|111.28|109.08|112.13|109.93|111.28|109.08|0
1695107700000|2023-09-19 07:15:00|111.4|109.2|110.67|108.47|111.64|109.44|110.67|108.47|0
1695108000000|2023-09-19 07:20:00|110.55|108.35|109.76|107.56|110.67|108.47|109.7|107.5|0
1695108300000|2023-09-19 07:25:00|109.82|107.62|109.7|107.5|110.3|108.1|109.7|107.5|0
1695108600000|2023-09-19 07:30:00|109.82|107.62|109.94|107.74|110.42|108.22|109.7|107.5|0
1695108900000|2023-09-19 07:35:00|110.06|107.86|108.74|106.54|110.18|107.98|108.74|106.54|0
1695109200000|2023-09-19 07:40:00|108.73|106.53|109.93|107.73|110.05|107.85|108.73|106.53|0
1695109500000|2023-09-19 07:45:00|109.57|107.37|109.33|107.13|110.05|107.85|108.97|106.77|0
1695109800000|2023-09-19 07:50:00|109.21|107.01|109.09|106.89|109.81|107.61|109.09|106.89|0
1695110100000|2023-09-19 07:55:00|109.21|107.01|109.21|107.01|109.33|107.13|108.97|106.77|0
1695110400000|2023-09-19 08:00:00|109.33|107.13|108.84|106.64|109.44|107.24|108.61|106.41|0
1695110700000|2023-09-19 08:05:00|108.79|106.59|108.72|106.52|109.08|106.88|108.6|106.4|0
1695111000000|2023-09-19 08:10:00|108.84|106.64|108.48|106.28|108.96|106.76|108.12|105.92|0
1695111300000|2023-09-19 08:15:00|108.36|106.16|109.2|107|109.32|107.12|108.36|106.16|0
1695111600000|2023-09-19 08:20:00|109.08|106.88|108.83|106.63|109.2|107|108.48|106.28|0
1695111900000|2023-09-19 08:25:00|108.72|106.52|108.67|106.47|109.43|107.23|108.55|106.35|0
1695112200000|2023-09-19 08:30:00|108.55|106.35|108.55|106.35|109.03|106.83|108.43|106.23|0
1695112500000|2023-09-19 08:35:00|108.67|106.47|108.73|106.53|108.91|106.71|108.43|106.23|0
1695112800000|2023-09-19 08:40:00|108.79|106.59|108.67|106.47|109.03|106.83|108.67|106.47|0
1695113100000|2023-09-19 08:45:00|108.55|106.35|108.3|106.1|108.79|106.59|108.18|105.98|0
1695113400000|2023-09-19 08:50:00|108.18|105.98|108.3|106.1|108.42|106.22|108.06|105.86|0
1695113700000|2023-09-19 08:55:00|108.18|105.98|108.54|106.34|108.54|106.34|108.18|105.98|0
1695114000000|2023-09-19 09:00:00|108.42|106.22|108.72|106.52|109.02|106.82|108.3|106.1|0
1695114300000|2023-09-19 09:05:00|108.78|106.58|109.01|106.81|109.14|106.94|108.65|106.45|0
1695114600000|2023-09-19 09:10:00|109.13|106.93|109.25|107.05|109.25|107.05|109.01|106.81|0
1695114900000|2023-09-19 09:15:00|109.13|106.93|108.41|106.21|109.13|106.93|108.41|106.21|0
1695115200000|2023-09-19 09:20:00|108.53|106.33|108.17|105.97|108.77|106.57|108.17|105.97|0
1695115500000|2023-09-19 09:25:00|108.05|105.85|106.98|104.78|108.29|106.09|106.98|104.78|0
1695115800000|2023-09-19 09:30:00|107.09|104.89|107.09|104.89|107.21|105.01|106.97|104.77|0
1695116100000|2023-09-19 09:35:00|106.97|104.77|107.33|105.13|107.45|105.25|106.97|104.77|0
1695116400000|2023-09-19 09:40:00|107.21|105.01|107.44|105.24|107.45|105.25|107.09|104.89|0
1695116700000|2023-09-19 09:45:00|107.33|105.13|107.56|105.36|107.56|105.36|107.21|105.01|0
1695117000000|2023-09-19 09:50:00|107.5|105.3|107.68|105.48|107.68|105.48|107.5|105.3|0
1695117300000|2023-09-19 09:55:00|107.8|105.6|107.44|105.24|107.92|105.72|107.44|105.24|0
1695117600000|2023-09-19 10:00:00|107.56|105.36|107.91|105.71|108.15|105.95|107.56|105.36|0
1695117900000|2023-09-19 10:05:00|107.97|105.77|107.67|105.47|108.15|105.95|107.55|105.35|0
1695118200000|2023-09-19 10:10:00|107.61|105.41|107.43|105.23|107.61|105.41|107.43|105.23|0
1695118500000|2023-09-19 10:15:00|107.31|105.11|107.43|105.23|107.43|105.23|107.19|104.99|0
1695118800000|2023-09-19 10:20:00|107.55|105.35|107.31|105.11|107.55|105.35|107.19|104.99|0
1695119100000|2023-09-19 10:25:00|107.43|105.23|107.9|105.7|107.9|105.7|107.43|105.23|0
1695119400000|2023-09-19 10:30:00|107.78|105.58|107.42|105.22|107.78|105.58|107.3|105.1|0
1695119700000|2023-09-19 10:35:00|107.54|105.34|107.3|105.1|107.54|105.34|107.18|104.98|0
1695120000000|2023-09-19 10:40:00|107.18|104.98|106.94|104.74|107.3|105.1|106.82|104.62|0
1695120300000|2023-09-19 10:45:00|107.06|104.86|107.77|105.57|107.77|105.57|106.82|104.62|0
1695120600000|2023-09-19 10:50:00|107.65|105.45|107.77|105.57|107.77|105.57|107.42|105.22|0
1695120900000|2023-09-19 10:55:00|107.89|105.69|108.13|105.93|108.25|106.05|107.77|105.57|0
1695121200000|2023-09-19 11:00:00|108.25|106.05|108.36|106.16|108.61|106.41|108.24|106.04|0
1695121500000|2023-09-19 11:05:00|108.24|106.04|108.12|105.92|108.48|106.28|107.83|105.63|0
1695121800000|2023-09-19 11:10:00|108|105.8|108.48|106.28|108.48|106.28|108|105.8|0
1695122100000|2023-09-19 11:15:00|108.6|106.4|108.6|106.4|108.72|106.52|108.24|106.04|0
1695122400000|2023-09-19 11:20:00|108.48|106.28|107.88|105.68|108.48|106.28|107.88|105.68|0
1695122700000|2023-09-19 11:25:00|108|105.8|107.64|105.44|108.12|105.92|107.64|105.44|0
1695123000000|2023-09-19 11:30:00|107.76|105.56|108.11|105.91|108.17|105.97|107.76|105.56|0
1695123300000|2023-09-19 11:35:00|107.99|105.79|108.71|106.51|108.71|106.51|107.99|105.79|0
1695123600000|2023-09-19 11:40:00|108.83|106.63|109.19|106.99|109.31|107.11|108.83|106.63|0
1695123900000|2023-09-19 11:45:00|109.31|107.11|108.7|106.5|109.43|107.23|108.7|106.5|0
1695124200000|2023-09-19 11:50:00|108.82|106.62|108.46|106.26|108.82|106.62|108.34|106.14|0
1695124500000|2023-09-19 11:55:00|108.58|106.38|108.46|106.26|108.82|106.62|108.46|106.26|0
1695124800000|2023-09-19 12:00:00|108.58|106.38|109.18|106.98|109.3|107.1|108.46|106.26|0
1695125100000|2023-09-19 12:05:00|109.06|106.86|109.06|106.86|109.3|107.1|108.82|106.62|0
1695125400000|2023-09-19 12:10:00|109.18|106.98|108.45|106.25|109.3|107.1|108.33|106.13|0
1695125700000|2023-09-19 12:15:00|108.57|106.37|109.9|107.7|110.02|107.82|108.45|106.25|0
1695126000000|2023-09-19 12:20:00|109.77|107.57|109.89|107.69|110.26|108.06|109.77|107.57|0
1695126300000|2023-09-19 12:25:00|110.01|107.81|109.23|107.03|110.01|107.81|109.11|106.91|0
1695126600000|2023-09-19 12:30:00|109.29|107.09|110.13|107.93|110.74|108.54|109.11|106.91|0
1695126900000|2023-09-19 12:35:00|110.25|108.05|110.74|108.54|111.35|109.15|110.19|107.99|0
1695127200000|2023-09-19 12:40:00|110.86|108.66|112.57|110.37|112.57|110.37|110.74|108.54|0
1695127500000|2023-09-19 12:45:00|112.69|110.49|111.71|109.51|112.94|110.74|111.58|109.38|0
1695127800000|2023-09-19 12:50:00|111.83|109.63|112.07|109.87|112.69|110.49|111.71|109.51|0
1695128100000|2023-09-19 12:55:00|112.19|109.99|113.05|110.85|113.05|110.85|112.13|109.93|0
1695128400000|2023-09-19 13:00:00|113.18|110.98|114.78|112.58|114.91|112.71|112.68|110.48|0
1695128700000|2023-09-19 13:05:00|114.91|112.71|115.16|112.96|115.66|113.46|114.78|112.58|0
1695129000000|2023-09-19 13:10:00|115.28|113.08|115.15|112.95|115.66|113.46|114.9|112.7|0
1695129300000|2023-09-19 13:15:00|115.28|113.08|116.4|114.2|116.91|114.71|115.28|113.08|0
1695129600000|2023-09-19 13:20:00|116.53|114.33|116.02|113.82|116.66|114.46|115.78|113.58|0
1695129900000|2023-09-19 13:25:00|116.15|113.95|116.15|113.95|116.65|114.45|115.02|112.82|0
1695130200000|2023-09-19 13:30:00|116.02|113.82|115.64|113.44|117.41|115.21|114.9|112.7|0
1695130500000|2023-09-19 13:35:00|115.52|113.32|115.14|112.94|116.15|113.95|114.64|112.44|0
1695130800000|2023-09-19 13:40:00|115.27|113.07|114.72|112.52|115.6|113.4|113.66|111.46|0
1695131100000|2023-09-19 13:45:00|114.22|112.02|114.47|112.27|114.97|112.77|112.61|110.41|0
1695131400000|2023-09-19 13:50:00|114.35|112.15|115.59|113.39|116.48|114.28|114.35|112.15|0
1695131700000|2023-09-19 13:55:00|115.72|113.52|117.99|115.79|118.12|115.92|115.22|113.02|0
1695132000000|2023-09-19 14:00:00|118.12|115.92|121.98|119.78|122.24|120.04|117.74|115.54|0
1695132300000|2023-09-19 14:05:00|122.11|119.91|122.11|119.91|122.5|120.3|120.81|118.61|0
1695132600000|2023-09-19 14:10:00|121.98|119.78|122.11|119.91|122.24|120.04|121.33|119.13|0
1695132900000|2023-09-19 14:15:00|122.24|120.04|121.33|119.13|123.81|121.61|120.94|118.74|0
1695133200000|2023-09-19 14:20:00|121.2|119|120.81|118.61|121.71|119.51|120.42|118.22|0
1695133500000|2023-09-19 14:25:00|120.93|118.73|120.93|118.73|122.23|120.03|120.29|118.09|0
1695133800000|2023-09-19 14:30:00|121.06|118.86|123.4|121.2|123.41|121.21|121.06|118.86|0
1695134100000|2023-09-19 14:35:00|123.54|121.34|125.91|123.71|125.91|123.71|122.62|120.42|0
1695134400000|2023-09-19 14:40:00|126.04|123.84|125.54|123.34|126.71|124.51|123.2|121|0
1695134700000|2023-09-19 14:45:00|125.68|123.48|125.97|123.77|126.36|124.16|124.38|122.18|0
1695135000000|2023-09-19 14:50:00|126.1|123.9|126.89|124.69|127.16|124.96|126.1|123.9|0
1695135300000|2023-09-19 14:55:00|126.76|124.56|127.16|124.96|127.42|125.22|126.36|124.16|0
1695135600000|2023-09-19 15:00:00|127.29|125.09|126.75|124.55|127.56|125.36|126.09|123.89|0
1695135900000|2023-09-19 15:05:00|126.62|124.42|126.22|124.02|127.15|124.95|126.22|124.02|0
1695136200000|2023-09-19 15:10:00|126.35|124.15|125.56|123.36|127.15|124.95|125.43|123.23|0
1695136500000|2023-09-19 15:15:00|125.69|123.49|126.88|124.68|127.28|125.08|125.69|123.49|0
1695136800000|2023-09-19 15:20:00|127.01|124.81|127.28|125.08|127.41|125.21|126.08|123.88|0
1695137100000|2023-09-19 15:25:00|127.15|124.95|125.55|123.35|127.15|124.95|125.55|123.35|0
1695137400000|2023-09-19 15:30:00|125.68|123.48|125.42|123.22|126.35|124.15|124.89|122.69|0
1695137700000|2023-09-19 15:35:00|125.29|123.09|125.41|123.21|125.81|123.61|124.76|122.56|0
1695138000000|2023-09-19 15:40:00|125.28|123.08|126.74|124.54|126.87|124.67|125.02|122.82|0
1695138300000|2023-09-19 15:45:00|126.6|124.4|126.74|124.54|127.94|125.74|126.34|124.14|0
1695138600000|2023-09-19 15:50:00|126.87|124.67|126.87|124.67|127.8|125.6|126.34|124.14|0
1695138900000|2023-09-19 15:55:00|127|124.8|125.67|123.47|127.27|125.07|125.27|123.07|0
1695139200000|2023-09-19 16:00:00|125.8|123.6|126.99|124.79|127|124.8|125.67|123.47|0
1695139500000|2023-09-19 16:05:00|126.86|124.66|128.06|125.86|128.87|126.67|126.86|124.66|0
1695139800000|2023-09-19 16:10:00|128.19|125.99|126.99|124.79|128.6|126.4|126.86|124.66|0
1695140100000|2023-09-19 16:15:00|126.86|124.66|126.19|123.99|127.12|124.92|126.06|123.86|0
1695140400000|2023-09-19 16:20:00|126.06|123.86|126.99|124.79|127.39|125.19|126.06|123.86|0
1695140700000|2023-09-19 16:25:00|127.12|124.92|127.25|125.05|127.52|125.32|126.45|124.25|0
1695141000000|2023-09-19 16:30:00|127.38|125.18|128.05|125.85|128.18|125.98|127.25|125.05|0
1695141300000|2023-09-19 16:35:00|128.18|125.98|129.39|127.19|129.39|127.19|127.92|125.72|0
1695141600000|2023-09-19 16:40:00|129.53|127.33|128.98|126.78|129.53|127.33|128.05|125.85|0
1695141900000|2023-09-19 16:45:00|129.12|126.92|129.39|127.19|130.6|128.4|128.72|126.52|0
1695142200000|2023-09-19 16:50:00|129.12|126.92|128.04|125.84|129.79|127.59|128.04|125.84|0
1695142500000|2023-09-19 16:55:00|128.17|125.97|127.1|124.9|128.31|126.11|126.7|124.5|0
1695142800000|2023-09-19 17:00:00|126.97|124.77|125.77|123.57|127.5|125.3|125.77|123.57|0
1695143100000|2023-09-19 17:05:00|125.91|123.71|125.24|123.04|126.44|124.24|125.24|123.04|0
1695143400000|2023-09-19 17:10:00|125.51|123.31|124.98|122.78|125.9|123.7|124.98|122.78|0
1695143700000|2023-09-19 17:15:00|124.85|122.65|124.06|121.86|125.24|123.04|123.66|121.46|0
1695144000000|2023-09-19 17:20:00|123.92|121.72|123.92|121.72|124.32|122.12|123.27|121.07|0
1695144300000|2023-09-19 17:25:00|123.79|121.59|124.31|122.11|124.84|122.64|123.79|121.59|0
1695144600000|2023-09-19 17:30:00|124.18|121.98|121.44|119.24|124.18|121.98|121.31|119.11|0
1695144900000|2023-09-19 17:35:00|121.57|119.37|120.65|118.45|121.7|119.5|120.4|118.2|0
1695145200000|2023-09-19 17:40:00|120.52|118.32|120.39|118.19|121.17|118.97|120.14|117.94|0
1695145500000|2023-09-19 17:45:00|120.26|118.06|117.56|115.36|120.39|118.19|117.05|114.85|0
1695145800000|2023-09-19 17:50:00|117.43|115.23|116.92|114.72|118.2|116|116.92|114.72|0
1695146100000|2023-09-19 17:55:00|117.05|114.85|117.43|115.23|118.07|115.87|117.05|114.85|0
1695146400000|2023-09-19 18:00:00|117.3|115.1|116.41|114.21|117.68|115.48|116.03|113.83|0
1695146700000|2023-09-19 18:05:00|116.66|114.46|117.04|114.84|117.17|114.97|116.16|113.96|0
1695147000000|2023-09-19 18:10:00|116.92|114.72|117.42|115.22|117.55|115.35|116.28|114.08|0
1695147300000|2023-09-19 18:15:00|117.29|115.09|117.17|114.97|118.32|116.12|117.17|114.97|0
1695147600000|2023-09-19 18:20:00|117.04|114.84|117.55|115.35|117.55|115.35|116.78|114.58|0
1695147900000|2023-09-19 18:25:00|117.42|115.22|117.93|115.73|117.93|115.73|116.78|114.58|0
1695148200000|2023-09-19 18:30:00|118.05|115.85|116.02|113.82|118.05|115.85|116.02|113.82|0
1695148500000|2023-09-19 18:35:00|115.89|113.69|112.88|110.68|115.89|113.69|111.64|109.44|0
1695148800000|2023-09-19 18:40:00|112.76|110.56|113.13|110.93|113.63|111.43|112.26|110.06|0
1695149100000|2023-09-19 18:45:00|113.25|111.05|113.8|111.6|114.98|112.78|112.67|110.47|0
1695149400000|2023-09-19 18:50:00|113.67|111.47|115.05|112.85|115.69|113.49|113.55|111.35|0
1695149700000|2023-09-19 18:55:00|114.93|112.73|116.83|114.63|116.83|114.63|114.8|112.6|0
1695150000000|2023-09-19 19:00:00|117.08|114.88|116.57|114.37|117.72|115.52|116.19|113.99|0
1695150300000|2023-09-19 19:05:00|116.7|114.5|117.21|115.01|117.34|115.14|116.32|114.12|0
1695150600000|2023-09-19 19:10:00|117.08|114.88|117.46|115.26|118.1|115.9|116.44|114.24|0
1695150900000|2023-09-19 19:15:00|117.33|115.13|117.07|114.87|117.97|115.77|116.69|114.49|0
1695151200000|2023-09-19 19:20:00|117.2|115|116.56|114.36|117.84|115.64|116.25|114.05|0
1695151500000|2023-09-19 19:25:00|116.31|114.11|115.04|112.84|116.31|114.11|114.66|112.46|0
1695151800000|2023-09-19 19:30:00|115.16|112.96|115.04|112.84|116.18|113.98|114.78|112.58|0
1695152100000|2023-09-19 19:35:00|114.91|112.71|114.65|112.45|115.79|113.59|114.53|112.33|0
1695152400000|2023-09-19 19:40:00|114.78|112.58|112.9|110.7|115.03|112.83|112.77|110.57|0
1695152700000|2023-09-19 19:45:00|112.77|110.57|112.65|110.45|112.77|110.57|111.65|109.45|0
1695153000000|2023-09-19 19:50:00|112.9|110.7|113.64|111.44|113.77|111.57|112.4|110.2|0
1695153300000|2023-09-19 19:55:00|113.89|111.69|114.02|111.82|114.9|112.7|112.64|110.44|0
1695153600000|2023-09-19 20:00:00|113.39|111.19|113.51|111.31|113.51|111.31|112.27|110.07|0
1695153900000|2023-09-19 20:05:00|113.39|111.19|113.26|111.06|113.39|111.19|113.01|110.81|0
1695154200000|2023-09-19 20:10:00|113.39|111.19|113.01|110.81|113.39|111.19|112.88|110.68|0
1695154500000|2023-09-19 20:15:00|113.23|110.83|113.48|111.08|113.61|111.21|113.23|110.83|0
1695154800000|2023-09-19 20:20:00|113.61|111.21|113.48|111.08|113.61|111.21|113.48|111.08|0
1695155100000|2023-09-19 20:25:00|113.35|110.95|113.6|111.2|113.6|111.2|113.35|110.95|0
1695155400000|2023-09-19 20:30:00|113.48|111.08|113.48|111.08|113.6|111.2|113.48|111.08|0
1695155700000|2023-09-19 20:35:00|113.47|111.07|113.47|111.07|113.47|111.07|113.47|111.07|0
1695156000000|2023-09-19 20:40:00|113.6|111.2|113.6|111.2|113.6|111.2|113.6|111.2|0
1695156300000|2023-09-19 20:45:00|113.47|111.07|113.34|110.94|113.6|111.2|113.34|110.94|0
1695156600000|2023-09-19 20:50:00|113.47|111.07|113.59|111.19|113.59|111.19|113.34|110.94|0
1695156900000|2023-09-19 20:55:00|113.47|111.07|113.28|110.88|113.47|111.07|113.28|110.88|0
1695157200000|2023-09-19 21:00:00|113.3|110.9|113.22|110.82|113.3|110.9|113.2|110.8|0
1695157500000|2023-09-19 21:05:00|113.26|110.86|113.26|110.86|113.26|110.86|113.26|110.86|0
1695157800000|2023-09-19 21:10:00|113.28|110.88|113.24|110.84|113.28|110.88|113.16|110.76|0
1695158100000|2023-09-19 21:15:00|113.22|110.82|113.2|110.8|113.24|110.84|113.14|110.74|0
1695158400000|2023-09-19 21:20:00|113.22|110.82|113.25|110.85|113.29|110.89|113.2|110.8|0
1695158700000|2023-09-19 21:25:00|113.29|110.89|113.29|110.89|113.29|110.89|113.29|110.89|0
1695159000000|2023-09-19 21:30:00|113.25|110.85|113.25|110.85|113.34|110.94|113.23|110.83|0
1695159300000|2023-09-19 21:35:00|113.23|110.83|113.25|110.85|113.25|110.85|113.23|110.83|0
1695159600000|2023-09-19 21:40:00|113.21|110.81|113.23|110.83|113.23|110.83|113.21|110.81|0
1695159900000|2023-09-19 21:45:00|113.22|110.82|113.18|110.78|113.22|110.82|113.11|110.71|0
1695160200000|2023-09-19 21:50:00|113.17|110.77|113.35|110.95|113.37|110.97|113.13|110.73|0
1695160500000|2023-09-19 21:55:00|113.34|110.94|113.3|110.9|113.34|110.94|113.23|110.83|0
1695160800000|2023-09-19 22:00:00|113.88|111.48|113.31|110.91|113.94|111.54|113.19|110.79|0
1695161100000|2023-09-19 22:05:00|113.44|111.04|113|110.6|113.44|111.04|112.94|110.54|0
1695161400000|2023-09-19 22:10:00|112.93|110.53|112.93|110.53|113.18|110.78|112.93|110.53|0
1695161700000|2023-09-19 22:15:00|112.87|110.47|112.93|110.53|113|110.6|112.81|110.41|0
1695162000000|2023-09-19 22:20:00|112.87|110.47|113.05|110.65|113.18|110.78|112.87|110.47|0
1695162300000|2023-09-19 22:25:00|113.12|110.72|113.18|110.78|113.18|110.78|113.05|110.65|0
1695162600000|2023-09-19 22:30:00|113.3|110.9|113.42|111.02|113.42|111.02|113.17|110.77|0
1695162900000|2023-09-19 22:35:00|113.55|111.15|113.67|111.27|113.67|111.27|113.42|111.02|0
1695163200000|2023-09-19 22:40:00|113.55|111.15|113.54|111.14|113.67|111.27|113.54|111.14|0
1695163500000|2023-09-19 22:45:00|113.67|111.27|113.54|111.14|113.73|111.33|113.54|111.14|0
1695163800000|2023-09-19 22:50:00|113.67|111.27|113.67|111.27|113.67|111.27|113.67|111.27|0
1695164100000|2023-09-19 22:55:00|113.66|111.26|113.41|111.01|113.66|111.26|113.41|111.01|0
1695164400000|2023-09-19 23:00:00|113.35|110.95|113.66|111.26|113.91|111.51|113.16|110.76|0
1695164700000|2023-09-19 23:05:00|113.54|111.14|113.53|111.13|113.66|111.26|113.28|110.88|0
1695165000000|2023-09-19 23:10:00|113.47|111.07|113.53|111.13|113.78|111.38|113.47|111.07|0
1695165300000|2023-09-19 23:15:00|113.6|111.2|113.53|111.13|113.6|111.2|113.28|110.88|0
1695165600000|2023-09-19 23:20:00|113.4|111|113.15|110.75|113.53|111.13|113.15|110.75|0
1695165900000|2023-09-19 23:25:00|113.22|110.82|113.27|110.87|113.28|110.88|113.09|110.69|0
1695166200000|2023-09-19 23:30:00|113.15|110.75|113.15|110.75|113.27|110.87|113.02|110.62|0
1695166500000|2023-09-19 23:35:00|113.02|110.62|113.15|110.75|113.15|110.75|112.9|110.5|0
1695166800000|2023-09-19 23:40:00|113.02|110.62|112.89|110.49|113.09|110.69|112.77|110.37|0
1695167100000|2023-09-19 23:45:00|112.96|110.56|112.89|110.49|113.27|110.87|112.89|110.49|0
1695167400000|2023-09-19 23:50:00|113.02|110.62|113.26|110.86|113.26|110.86|112.89|110.49|0
1695167700000|2023-09-19 23:55:00|113.2|110.8|113.01|110.61|113.26|110.86|113.01|110.61|0
1695168000000|2023-09-20 00:00:00|113.14|110.74|113.38|110.98|113.38|110.98|112.89|110.49|0
1695168300000|2023-09-20 00:05:00|113.51|111.11|113.76|111.36|114.26|111.86|113.51|111.11|0
1695168600000|2023-09-20 00:10:00|113.88|111.48|114.26|111.86|114.38|111.98|113.88|111.48|0
1695168900000|2023-09-20 00:15:00|114.38|111.98|114.57|112.17|114.69|112.29|113.76|111.36|0
1695169200000|2023-09-20 00:20:00|114.44|112.04|114.69|112.29|114.69|112.29|114.44|112.04|0
1695169500000|2023-09-20 00:25:00|114.82|112.42|114.94|112.54|115.07|112.67|114.56|112.16|0
1695169800000|2023-09-20 00:30:00|114.84|112.64|114.46|112.26|114.84|112.64|114.34|112.14|0
1695170100000|2023-09-20 00:35:00|114.4|112.2|114.58|112.38|114.58|112.38|114.21|112.01|0
1695170400000|2023-09-20 00:40:00|114.46|112.26|114.96|112.76|115.21|113.01|114.46|112.26|0
1695170700000|2023-09-20 00:45:00|115.09|112.89|114.96|112.76|115.21|113.01|114.96|112.76|0
1695171000000|2023-09-20 00:50:00|114.83|112.63|114.83|112.63|114.96|112.76|114.83|112.63|0
1695171300000|2023-09-20 00:55:00|114.95|112.75|114.83|112.63|114.95|112.75|114.7|112.5|0
1695171600000|2023-09-20 01:00:00|114.95|112.75|114.82|112.62|115.08|112.88|114.82|112.62|0
1695171900000|2023-09-20 01:05:00|114.95|112.75|114.82|112.62|115.08|112.88|114.82|112.62|0
1695172200000|2023-09-20 01:10:00|114.95|112.75|114.82|112.62|115.33|113.13|114.82|112.62|0
1695172500000|2023-09-20 01:15:00|114.95|112.75|115.32|113.12|115.83|113.63|114.69|112.49|0
1695172800000|2023-09-20 01:20:00|115.2|113|115.45|113.25|115.45|113.25|114.94|112.74|0
1695173100000|2023-09-20 01:25:00|115.32|113.12|115.19|112.99|115.57|113.37|115.19|112.99|0
1695173400000|2023-09-20 01:30:00|115.32|113.12|115.57|113.37|115.7|113.5|115.32|113.12|0
1695173700000|2023-09-20 01:35:00|115.44|113.24|115.19|112.99|115.69|113.49|115.19|112.99|0
1695174000000|2023-09-20 01:40:00|115.31|113.11|114.68|112.48|115.44|113.24|113.93|111.73|0
1695174300000|2023-09-20 01:45:00|114.81|112.61|115.06|112.86|115.18|112.98|114.68|112.48|0
1695174600000|2023-09-20 01:50:00|115.12|112.92|114.8|112.6|115.12|112.92|114.68|112.48|0
1695174900000|2023-09-20 01:55:00|114.68|112.48|114.93|112.73|115.05|112.85|114.42|112.22|0
1695175200000|2023-09-20 02:00:00|115.05|112.85|114.8|112.6|115.05|112.85|114.55|112.35|0
1695175500000|2023-09-20 02:05:00|114.92|112.72|115.55|113.35|115.68|113.48|114.92|112.72|0
1695175800000|2023-09-20 02:10:00|115.68|113.48|115.42|113.22|115.68|113.48|115.3|113.1|0
1695176100000|2023-09-20 02:15:00|115.55|113.35|115.8|113.6|115.8|113.6|115.55|113.35|0
1695176400000|2023-09-20 02:20:00|115.68|113.48|115.8|113.6|115.93|113.73|115.67|113.47|0
1695176700000|2023-09-20 02:25:00|115.93|113.73|115.8|113.6|116.18|113.98|115.74|113.54|0
1695177000000|2023-09-20 02:30:00|115.92|113.72|115.99|113.79|116.18|113.98|115.8|113.6|0
1695177300000|2023-09-20 02:35:00|115.92|113.72|116.05|113.85|116.18|113.98|115.92|113.72|0
1695177600000|2023-09-20 02:40:00|116.17|113.97|115.79|113.59|116.17|113.97|115.79|113.59|0
1695177900000|2023-09-20 02:45:00|115.66|113.46|115.92|113.72|115.92|113.72|115.66|113.46|0
1695178200000|2023-09-20 02:50:00|116.04|113.84|116.04|113.84|116.29|114.09|115.98|113.78|0
1695178500000|2023-09-20 02:55:00|116.17|113.97|116.04|113.84|116.17|113.97|116.04|113.84|0
1695178800000|2023-09-20 03:00:00|115.91|113.71|116.04|113.84|116.29|114.09|115.91|113.71|0
1695179100000|2023-09-20 03:05:00|115.91|113.71|116.03|113.83|116.16|113.96|115.91|113.71|0
1695179400000|2023-09-20 03:10:00|116.1|113.9|116.03|113.83|116.16|113.96|115.78|113.58|0
1695179700000|2023-09-20 03:15:00|115.97|113.77|115.78|113.58|116.16|113.96|115.65|113.45|0
1695180000000|2023-09-20 03:20:00|115.9|113.7|115.9|113.7|116.03|113.83|115.9|113.7|0
1695180300000|2023-09-20 03:25:00|116.03|113.83|115.9|113.7|116.03|113.83|115.9|113.7|0
1695180600000|2023-09-20 03:30:00|116.02|113.82|116.15|113.95|116.28|114.08|115.9|113.7|0
1695180900000|2023-09-20 03:35:00|116.28|114.08|116.27|114.07|116.4|114.2|116.27|114.07|0
1695181200000|2023-09-20 03:40:00|116.4|114.2|116.27|114.07|116.4|114.2|116.15|113.95|0
1695181500000|2023-09-20 03:45:00|116.53|114.33|116.65|114.45|116.78|114.58|116.53|114.33|0
1695181800000|2023-09-20 03:50:00|116.78|114.58|117.03|114.83|117.03|114.83|116.65|114.45|0
1695182100000|2023-09-20 03:55:00|117.16|114.96|116.9|114.7|117.16|114.96|116.78|114.58|0
1695182400000|2023-09-20 04:00:00|116.77|114.57|116.77|114.57|116.9|114.7|116.77|114.57|0
1695182700000|2023-09-20 04:05:00|116.9|114.7|117.03|114.83|117.03|114.83|116.77|114.57|0
1695183000000|2023-09-20 04:10:00|116.9|114.7|116.9|114.7|116.9|114.7|116.77|114.57|0
1695183300000|2023-09-20 04:15:00|116.89|114.69|116.89|114.69|116.89|114.69|116.89|114.69|0
1695183600000|2023-09-20 04:20:00|117.02|114.82|116.89|114.69|117.02|114.82|116.89|114.69|0
1695183900000|2023-09-20 04:25:00|116.83|114.63|116.89|114.69|116.89|114.69|116.76|114.56|0
1695184200000|2023-09-20 04:30:00|117.02|114.82|117.01|114.81|117.02|114.82|116.76|114.56|0
1695184500000|2023-09-20 04:35:00|116.89|114.69|116.88|114.68|117.01|114.81|116.76|114.56|0
1695184800000|2023-09-20 04:40:00|116.76|114.56|117.14|114.94|117.14|114.94|116.76|114.56|0
1695185100000|2023-09-20 04:45:00|117.01|114.81|117.14|114.94|117.26|115.06|117.01|114.81|0
1695185400000|2023-09-20 04:50:00|117.13|114.93|116.75|114.55|117.13|114.93|116.75|114.55|0
1695185700000|2023-09-20 04:55:00|116.88|114.68|116.88|114.68|116.88|114.68|116.5|114.3|0
1695186000000|2023-09-20 05:00:00|117|114.8|116.75|114.55|117.26|115.06|116.75|114.55|0
1695186300000|2023-09-20 05:05:00|116.62|114.42|116.36|114.16|116.75|114.55|116.24|114.04|0
1695186600000|2023-09-20 05:10:00|116.49|114.29|116.74|114.54|116.87|114.67|116.24|114.04|0
1695186900000|2023-09-20 05:15:00|116.87|114.67|116.74|114.54|117|114.8|116.61|114.41|0
1695187200000|2023-09-20 05:20:00|116.87|114.67|116.55|114.35|116.87|114.67|116.48|114.28|0
1695187500000|2023-09-20 05:25:00|116.48|114.28|116.48|114.28|116.61|114.41|116.48|114.28|0
1695187800000|2023-09-20 05:30:00|116.35|114.15|116.1|113.9|116.48|114.28|115.84|113.64|0
1695188100000|2023-09-20 05:35:00|116.22|114.02|115.84|113.64|116.22|114.02|115.46|113.26|0
1695188400000|2023-09-20 05:40:00|115.97|113.77|116.09|113.89|116.1|113.9|115.84|113.64|0
1695188700000|2023-09-20 05:45:00|116.16|113.96|116.09|113.89|116.22|114.02|115.96|113.76|0
1695189000000|2023-09-20 05:50:00|115.96|113.76|116.09|113.89|116.41|114.21|115.96|113.76|0
1695189300000|2023-09-20 05:55:00|116.22|114.02|116.34|114.14|116.72|114.52|116.09|113.89|0
1695189600000|2023-09-20 06:00:00|116.47|114.27|114.69|112.49|116.47|114.27|114.07|111.87|0
1695189900000|2023-09-20 06:05:00|114.76|112.56|114.31|112.11|114.82|112.62|113.94|111.74|0
1695190200000|2023-09-20 06:10:00|114.38|112.18|113.56|111.36|114.38|112.18|113.56|111.36|0
1695190500000|2023-09-20 06:15:00|113.44|111.24|113.56|111.36|113.68|111.48|113.43|111.23|0
1695190800000|2023-09-20 06:20:00|113.68|111.48|113.43|111.23|113.81|111.61|113.18|110.98|0
1695191100000|2023-09-20 06:25:00|113.56|111.36|113.18|110.98|113.56|111.36|113.18|110.98|0
1695191400000|2023-09-20 06:30:00|113.05|110.85|112.93|110.73|113.43|111.23|112.93|110.73|0
1695191700000|2023-09-20 06:35:00|112.8|110.6|113.24|111.04|113.43|111.23|112.8|110.6|0
1695192000000|2023-09-20 06:40:00|113.3|111.1|113.8|111.6|113.8|111.6|113.3|111.1|0
1695192300000|2023-09-20 06:45:00|113.67|111.47|114.3|112.1|114.3|112.1|113.67|111.47|0
1695192600000|2023-09-20 06:50:00|114.42|112.22|114.55|112.35|114.55|112.35|114.3|112.1|0
1695192900000|2023-09-20 06:55:00|114.49|112.29|114.54|112.34|114.55|112.35|114.17|111.97|0
1695193200000|2023-09-20 07:00:00|114.8|112.6|113.79|111.59|114.8|112.6|113.79|111.59|0
1695193500000|2023-09-20 07:05:00|113.66|111.46|114.04|111.84|114.04|111.84|113.04|110.84|0
1695193800000|2023-09-20 07:10:00|113.91|111.71|114.29|112.09|114.79|112.59|113.66|111.46|0
1695194100000|2023-09-20 07:15:00|114.48|112.28|114.35|112.15|114.92|112.72|114.16|111.96|0
1695194400000|2023-09-20 07:20:00|114.22|112.02|113.66|111.46|114.22|112.02|113.41|111.21|0
1695194700000|2023-09-20 07:25:00|113.4|111.2|113.03|110.83|113.65|111.45|112.9|110.7|0
1695195000000|2023-09-20 07:30:00|113.15|110.95|113.4|111.2|113.65|111.45|112.78|110.58|0
1695195300000|2023-09-20 07:35:00|113.53|111.33|112.77|110.57|113.53|111.33|112.53|110.33|0
1695195600000|2023-09-20 07:40:00|112.9|110.7|113.4|111.2|114.15|111.95|112.9|110.7|0
1695195900000|2023-09-20 07:45:00|113.52|111.32|113.46|111.26|113.65|111.45|112.52|110.32|0
1695196200000|2023-09-20 07:50:00|113.64|111.44|113.64|111.44|113.89|111.69|113.39|111.19|0
1695196500000|2023-09-20 07:55:00|113.52|111.32|113.26|111.06|113.77|111.57|113.14|110.94|0
1695196800000|2023-09-20 08:00:00|113.39|111.19|114.64|112.44|114.64|112.44|113.26|111.06|0
1695197100000|2023-09-20 08:05:00|114.52|112.32|114.01|111.81|114.64|112.44|113.83|111.63|0
1695197400000|2023-09-20 08:10:00|114.08|111.88|114.13|111.93|114.26|112.06|113.51|111.31|0
1695197700000|2023-09-20 08:15:00|114.01|111.81|112.88|110.68|114.39|112.19|112.63|110.43|0
1695198000000|2023-09-20 08:20:00|112.76|110.56|111.89|109.69|112.76|110.56|111.64|109.44|0
1695198300000|2023-09-20 08:25:00|112.01|109.81|112.13|109.93|112.26|110.06|111.51|109.31|0
1695198600000|2023-09-20 08:30:00|112.01|109.81|111.26|109.06|112.13|109.93|111.26|109.06|0
1695198900000|2023-09-20 08:35:00|111.14|108.94|111.63|109.43|111.76|109.56|111.14|108.94|0
1695199200000|2023-09-20 08:40:00|111.51|109.31|111.14|108.94|111.63|109.43|111.14|108.94|0
1695199500000|2023-09-20 08:45:00|111.01|108.81|111.13|108.93|111.13|108.93|110.52|108.32|0
1695199800000|2023-09-20 08:50:00|111.01|108.81|111.13|108.93|111.63|109.43|110.89|108.69|0
1695200100000|2023-09-20 08:55:00|111.25|109.05|110.76|108.56|111.25|109.05|110.64|108.44|0
1695200400000|2023-09-20 09:00:00|110.64|108.44|110.39|108.19|110.76|108.56|110.14|107.94|0
1695200700000|2023-09-20 09:05:00|110.51|108.31|111.25|109.05|111.37|109.17|110.39|108.19|0
1695201000000|2023-09-20 09:10:00|111.37|109.17|111.49|109.29|111.62|109.42|111|108.8|0
1695201300000|2023-09-20 09:15:00|111.62|109.42|111.12|108.92|111.74|109.54|111.12|108.92|0
1695201600000|2023-09-20 09:20:00|111.24|109.04|110.75|108.55|111.49|109.29|110.75|108.55|0
1695201900000|2023-09-20 09:25:00|110.87|108.67|111.24|109.04|111.36|109.16|110.75|108.55|0
1695202200000|2023-09-20 09:30:00|111.36|109.16|110.87|108.67|111.43|109.23|110.62|108.42|0
1695202500000|2023-09-20 09:35:00|110.74|108.54|110.74|108.54|110.87|108.67|110.37|108.17|0
1695202800000|2023-09-20 09:40:00|110.87|108.67|110.86|108.66|110.99|108.79|110.5|108.3|0
1695203100000|2023-09-20 09:45:00|110.99|108.79|110.86|108.66|110.99|108.79|110.62|108.42|0
1695203400000|2023-09-20 09:50:00|110.74|108.54|110.49|108.29|110.74|108.54|110.37|108.17|0
1695203700000|2023-09-20 09:55:00|110.61|108.41|109.87|107.67|110.61|108.41|109.63|107.43|0
1695204000000|2023-09-20 10:00:00|110|107.8|110.36|108.16|110.61|108.41|109.87|107.67|0
1695204300000|2023-09-20 10:05:00|110.24|108.04|110.36|108.16|110.49|108.29|109.99|107.79|0
1695204600000|2023-09-20 10:10:00|110.48|108.28|109.75|107.55|110.48|108.28|109.62|107.42|0
1695204900000|2023-09-20 10:15:00|109.62|107.42|111.16|108.96|111.16|108.96|109.5|107.3|0
1695205200000|2023-09-20 10:20:00|111.03|108.83|110.67|108.47|111.16|108.96|110.67|108.47|0
1695205500000|2023-09-20 10:25:00|110.91|108.71|111.4|109.2|111.52|109.32|110.79|108.59|0
1695205800000|2023-09-20 10:30:00|111.28|109.08|111.4|109.2|112.01|109.81|111.15|108.95|0
1695206100000|2023-09-20 10:35:00|111.27|109.07|111.03|108.83|111.64|109.44|110.9|108.7|0
1695206400000|2023-09-20 10:40:00|110.9|108.7|110.78|108.58|111.15|108.95|110.53|108.33|0
1695206700000|2023-09-20 10:45:00|110.84|108.64|111.27|109.07|111.64|109.44|110.66|108.46|0
1695207000000|2023-09-20 10:50:00|111.14|108.94|111.02|108.82|111.14|108.94|110.77|108.57|0
1695207300000|2023-09-20 10:55:00|110.96|108.76|110.53|108.33|111.02|108.82|110.41|108.21|0
1695207600000|2023-09-20 11:00:00|110.65|108.45|110.53|108.33|110.89|108.69|110.4|108.2|0
1695207900000|2023-09-20 11:05:00|110.4|108.2|110.16|107.96|110.53|108.33|109.91|107.71|0
1695208200000|2023-09-20 11:10:00|110.28|108.08|110.15|107.95|110.28|108.08|109.79|107.59|0
1695208500000|2023-09-20 11:15:00|110.03|107.83|109.91|107.71|110.15|107.95|109.91|107.71|0
1695208800000|2023-09-20 11:20:00|109.79|107.59|110.27|108.07|110.27|108.07|109.66|107.46|0
1695209100000|2023-09-20 11:25:00|110.15|107.95|111|108.8|111|108.8|110.15|107.95|0
1695209400000|2023-09-20 11:30:00|110.88|108.68|110.63|108.43|111.07|108.87|110.63|108.43|0
1695209700000|2023-09-20 11:35:00|110.51|108.31|109.84|107.64|110.51|108.31|109.66|107.46|0
1695210000000|2023-09-20 11:40:00|109.78|107.58|109.65|107.45|109.78|107.58|109.41|107.21|0
1695210300000|2023-09-20 11:45:00|109.78|107.58|109.9|107.7|110.02|107.82|109.65|107.45|0
1695210600000|2023-09-20 11:50:00|109.77|107.57|110.38|108.18|110.38|108.18|109.77|107.57|0
1695210900000|2023-09-20 11:55:00|110.26|108.06|110.01|107.81|110.26|108.06|109.77|107.57|0
1695211200000|2023-09-20 12:00:00|110.13|107.93|109.89|107.69|110.13|107.93|109.52|107.32|0
1695211500000|2023-09-20 12:05:00|109.77|107.57|109.4|107.2|110.01|107.81|109.28|107.08|0
1695211800000|2023-09-20 12:10:00|109.28|107.08|110.01|107.81|110.25|108.05|109.28|107.08|0
1695212100000|2023-09-20 12:15:00|109.88|107.68|108.79|106.59|110.13|107.93|108.79|106.59|0
1695212400000|2023-09-20 12:20:00|108.67|106.47|108.42|106.22|109.15|106.95|108.18|105.98|0
1695212700000|2023-09-20 12:25:00|108.55|106.35|109.15|106.95|109.27|107.07|108.54|106.34|0
1695213000000|2023-09-20 12:30:00|109.03|106.83|109.39|107.19|109.63|107.43|109.03|106.83|0
1695213300000|2023-09-20 12:35:00|109.51|107.31|110|107.8|110|107.8|109.39|107.19|0
1695213600000|2023-09-20 12:40:00|110.12|107.92|108.66|106.46|110.48|108.28|108.66|106.46|0
1695213900000|2023-09-20 12:45:00|108.78|106.58|108.17|105.97|109.02|106.82|108.17|105.97|0
1695214200000|2023-09-20 12:50:00|108.05|105.85|107.69|105.49|108.17|105.97|107.57|105.37|0
1695214500000|2023-09-20 12:55:00|107.81|105.61|107.33|105.13|107.81|105.61|107.21|105.01|0
1695214800000|2023-09-20 13:00:00|107.45|105.25|106.96|104.76|107.57|105.37|106.85|104.65|0
1695215100000|2023-09-20 13:05:00|107.08|104.88|106.6|104.4|107.08|104.88|106.48|104.28|0
1695215400000|2023-09-20 13:10:00|106.72|104.52|106.6|104.4|106.72|104.52|106.24|104.04|0
1695215700000|2023-09-20 13:15:00|106.72|104.52|106.96|104.76|107.08|104.88|106.48|104.28|0
1695216000000|2023-09-20 13:20:00|107.08|104.88|107.32|105.12|107.38|105.18|106.84|104.64|0
1695216300000|2023-09-20 13:25:00|107.44|105.24|108.4|106.2|108.4|106.2|107.19|104.99|0
1695216600000|2023-09-20 13:30:00|108.52|106.32|109.22|107.02|111.2|109|108.52|106.32|0
1695216900000|2023-09-20 13:35:00|109.1|106.9|108.22|106.02|109.1|106.9|107.64|105.44|0
1695217200000|2023-09-20 13:40:00|108.1|105.9|107.98|105.78|108.95|106.75|107.5|105.3|0
1695217500000|2023-09-20 13:45:00|108.1|105.9|107.86|105.66|108.22|106.02|107.02|104.82|0
1695217800000|2023-09-20 13:50:00|107.74|105.54|107.49|105.29|108.7|106.5|107.13|104.93|0
1695218100000|2023-09-20 13:55:00|107.37|105.17|107.73|105.53|107.98|105.78|106.3|104.1|0
1695218400000|2023-09-20 14:00:00|107.61|105.41|108.09|105.89|108.46|106.26|106.17|103.97|0
1695218700000|2023-09-20 14:05:00|107.85|105.65|107.85|105.65|108.94|106.74|107.01|104.81|0
1695219000000|2023-09-20 14:10:00|107.73|105.53|110.52|108.32|111.01|108.81|107.25|105.05|0
1695219300000|2023-09-20 14:15:00|110.64|108.44|110.15|107.95|111.01|108.81|109.79|107.59|0
1695219600000|2023-09-20 14:20:00|110.27|108.07|109.66|107.46|110.64|108.44|109.42|107.22|0
1695219900000|2023-09-20 14:25:00|109.78|107.58|109.42|107.22|110.52|108.32|109.05|106.85|0
1695220200000|2023-09-20 14:30:00|109.29|107.09|108.32|106.12|110.15|107.95|108.32|106.12|0
1695220500000|2023-09-20 14:35:00|108.44|106.24|109.66|107.46|110.02|107.82|108.44|106.24|0
1695220800000|2023-09-20 14:40:00|109.78|107.58|109.17|106.97|110.27|108.07|109.17|106.97|0
1695221100000|2023-09-20 14:45:00|109.29|107.09|110.38|108.18|110.38|108.18|108.8|106.6|0
1695221400000|2023-09-20 14:50:00|110.26|108.06|109.89|107.69|110.51|108.31|109.65|107.45|0
1695221700000|2023-09-20 14:55:00|109.77|107.57|110.26|108.06|110.75|108.55|108.92|106.72|0
1695222000000|2023-09-20 15:00:00|110.13|107.93|110.62|108.42|110.99|108.79|109.4|107.2|0
1695222300000|2023-09-20 15:05:00|110.75|108.55|109.03|106.83|110.87|108.67|108.91|106.71|0
1695222600000|2023-09-20 15:10:00|108.91|106.71|109.27|107.07|109.64|107.44|108.55|106.35|0
1695222900000|2023-09-20 15:15:00|109.4|107.2|110.74|108.54|110.74|108.54|109.15|106.95|0
1695223200000|2023-09-20 15:20:00|110.62|108.42|111.11|108.91|111.35|109.15|110.37|108.17|0
1695223500000|2023-09-20 15:25:00|111.23|109.03|111.6|109.4|111.97|109.77|110.98|108.78|0
1695223800000|2023-09-20 15:30:00|111.72|109.52|111.35|109.15|112.09|109.89|110.73|108.53|0
1695224100000|2023-09-20 15:35:00|110.98|108.78|112.33|110.13|112.33|110.13|110.49|108.29|0
1695224400000|2023-09-20 15:40:00|112.21|110.01|111.84|109.64|112.33|110.13|111.22|109.02|0
1695224700000|2023-09-20 15:45:00|111.96|109.76|110.6|108.4|111.96|109.76|110.36|108.16|0
1695225000000|2023-09-20 15:50:00|110.48|108.28|109.99|107.79|110.85|108.65|109.87|107.67|0
1695225300000|2023-09-20 15:55:00|109.87|107.67|109.5|107.3|110.11|107.91|109.5|107.3|0
1695225600000|2023-09-20 16:00:00|109.62|107.42|110.23|108.03|110.48|108.28|109.5|107.3|0
1695225900000|2023-09-20 16:05:00|110.47|108.27|110.35|108.15|110.84|108.64|109.98|107.78|0
1695226200000|2023-09-20 16:10:00|110.23|108.03|109.74|107.54|110.47|108.27|109.49|107.29|0
1695226500000|2023-09-20 16:15:00|109.61|107.41|109.98|107.78|109.98|107.78|109.49|107.29|0
1695226800000|2023-09-20 16:20:00|110.1|107.9|110.34|108.14|110.34|108.14|109.49|107.29|0
1695227100000|2023-09-20 16:25:00|110.22|108.02|109|106.8|110.83|108.63|109|106.8|0
1695227400000|2023-09-20 16:30:00|108.88|106.68|108.87|106.67|109.36|107.16|108.87|106.67|0
1695227700000|2023-09-20 16:35:00|109|106.8|108.75|106.55|109.36|107.16|108.51|106.31|0
1695228000000|2023-09-20 16:40:00|108.63|106.43|108.75|106.55|109.11|106.91|108.51|106.31|0
1695228300000|2023-09-20 16:45:00|108.87|106.67|108.99|106.79|109.35|107.15|108.38|106.18|0
1695228600000|2023-09-20 16:50:00|109.11|106.91|108.87|106.67|109.35|107.15|108.38|106.18|0
1695228900000|2023-09-20 16:55:00|108.74|106.54|107.94|105.74|108.87|106.67|107.82|105.62|0
1695229200000|2023-09-20 17:00:00|107.82|105.62|108.3|106.1|108.67|106.47|107.82|105.62|0
1695229500000|2023-09-20 17:05:00|108.43|106.23|108.42|106.22|108.91|106.71|107.82|105.62|0
1695229800000|2023-09-20 17:10:00|108.3|106.1|108.96|106.76|109.08|106.88|107.87|105.67|0
1695230100000|2023-09-20 17:15:00|109.08|106.88|108.35|106.15|109.33|107.13|108.11|105.91|0
1695230400000|2023-09-20 17:20:00|108.47|106.27|108.35|106.15|108.47|106.27|107.5|105.3|0
1695230700000|2023-09-20 17:25:00|108.47|106.27|109.2|107|109.2|107|108.22|106.02|0
1695231000000|2023-09-20 17:30:00|109.08|106.88|109.44|107.24|109.57|107.37|109.07|106.87|0
1695231300000|2023-09-20 17:35:00|109.56|107.36|110.92|108.72|111.04|108.84|109.44|107.24|0
1695231600000|2023-09-20 17:40:00|111.54|109.34|111.17|108.97|111.91|109.71|110.68|108.48|0
1695231900000|2023-09-20 17:45:00|111.3|109.1|111.17|108.97|111.79|109.59|111.17|108.97|0
1695232200000|2023-09-20 17:50:00|111.29|109.09|109.2|107|111.42|109.22|109.07|106.87|0
1695232500000|2023-09-20 17:55:00|109.07|106.87|109.44|107.24|109.56|107.36|108.71|106.51|0
1695232800000|2023-09-20 18:00:00|109.38|107.18|117.5|115.3|119.28|117.08|109.38|107.18|0
1695233100000|2023-09-20 18:05:00|117.76|115.56|117.88|115.68|119.82|117.62|114.7|112.5|0
1695233400000|2023-09-20 18:10:00|118.52|116.32|116.98|114.78|119.3|117.1|115.2|113|0
1695233700000|2023-09-20 18:15:00|117.37|115.17|115.58|113.38|117.75|115.55|114.82|112.62|0
1695234000000|2023-09-20 18:20:00|115.71|113.51|113.94|111.74|116.85|114.65|113.94|111.74|0
1695234300000|2023-09-20 18:25:00|114.06|111.86|114.94|112.74|115.2|113|113.19|110.99|0
1695234600000|2023-09-20 18:30:00|115.07|112.87|113.43|111.23|116.72|114.52|109.35|107.15|0
1695234900000|2023-09-20 18:35:00|113.31|111.11|111.81|109.61|113.68|111.48|109.6|107.4|0
1695235200000|2023-09-20 18:40:00|111.69|109.49|112.55|110.35|115.57|113.37|111.44|109.24|0
1695235500000|2023-09-20 18:45:00|112.8|110.6|117.1|114.9|117.36|115.16|112.18|109.98|0
1695235800000|2023-09-20 18:50:00|116.98|114.78|118.13|115.93|119.95|117.75|115.57|113.37|0
1695236100000|2023-09-20 18:55:00|118.39|116.19|118.39|116.19|119.56|117.36|115.06|112.86|0
1695236400000|2023-09-20 19:00:00|119.03|116.83|118|115.8|119.68|117.48|116.33|114.13|0
1695236700000|2023-09-20 19:05:00|118.13|115.93|120.72|118.52|121.25|119.05|116.97|114.77|0
1695237000000|2023-09-20 19:10:00|120.59|118.39|124.29|122.09|124.82|122.62|119.81|117.61|0
1695237300000|2023-09-20 19:15:00|124.82|122.62|125.6|123.4|126.41|124.21|121.64|119.44|0
1695237600000|2023-09-20 19:20:00|125.87|123.67|123.59|121.39|126.27|124.07|123.59|121.39|0
1695237900000|2023-09-20 19:25:00|123.72|121.52|123.19|120.99|124.66|122.46|122.13|119.93|0
1695238200000|2023-09-20 19:30:00|123.06|120.86|130.64|128.44|131.05|128.85|123.06|120.86|0
1695238500000|2023-09-20 19:35:00|130.91|128.71|132.73|130.53|133.29|131.09|130.12|127.92|0
1695238800000|2023-09-20 19:40:00|132.87|130.67|133.42|131.22|133.64|131.44|131.49|129.29|0
1695239100000|2023-09-20 19:45:00|133.29|131.09|133.83|131.63|135.22|133.02|132.53|130.33|0
1695239400000|2023-09-20 19:50:00|134.67|132.47|134.66|132.46|134.94|132.74|132.59|130.39|0
1695239700000|2023-09-20 19:55:00|134.39|132.19|138.3|136.1|139.01|136.81|133.83|131.63|0
1695240000000|2023-09-20 20:00:00|137.74|135.54|139.29|137.09|140.28|138.08|137.31|135.11|0
1695240300000|2023-09-20 20:05:00|139.85|137.65|139.99|137.79|140.14|137.94|139.43|137.23|0
1695240600000|2023-09-20 20:10:00|139.85|137.65|140.13|137.93|140.42|138.22|139.43|137.23|0
1695240900000|2023-09-20 20:15:00|140.09|137.69|138.67|136.27|140.52|138.12|138.67|136.27|0
1695241200000|2023-09-20 20:20:00|138.53|136.13|138.81|136.41|138.95|136.55|138.39|135.99|0
1695241500000|2023-09-20 20:25:00|138.95|136.55|138.81|136.41|139.09|136.69|138.81|136.41|0
1695241800000|2023-09-20 20:30:00|138.67|136.27|138.53|136.13|138.67|136.27|138.24|135.84|0
1695242100000|2023-09-20 20:35:00|138.67|136.27|138.81|136.41|138.81|136.41|138.24|135.84|0
1695242400000|2023-09-20 20:40:00|138.95|136.55|139.23|136.83|139.23|136.83|138.52|136.12|0
1695242700000|2023-09-20 20:45:00|139.09|136.69|140.36|137.96|140.36|137.96|138.8|136.4|0
1695243000000|2023-09-20 20:50:00|140.22|137.82|139.87|137.47|140.22|137.82|139.87|137.47|0
1695243300000|2023-09-20 20:55:00|139.79|137.39|140.29|137.89|140.79|138.39|139.79|137.39|0
1695243600000|2023-09-20 21:00:00|140.19|137.79|140.07|137.67|140.32|137.92|140.04|137.64|0
1695243900000|2023-09-20 21:05:00|140.15|137.75|140.1|137.7|140.27|137.87|139.88|137.48|0
1695244200000|2023-09-20 21:10:00|140.15|137.75|140.06|137.66|140.69|138.29|140.02|137.62|0
1695244500000|2023-09-20 21:15:00|140.14|137.74|139.95|137.55|140.27|137.87|139.89|137.49|0
1695244800000|2023-09-20 21:20:00|139.91|137.51|139.72|137.32|140.06|137.66|139.72|137.32|0
1695245100000|2023-09-20 21:25:00|139.67|137.27|139.69|137.29|139.74|137.34|139.67|137.27|0
1695245400000|2023-09-20 21:30:00|139.67|137.27|139.82|137.42|139.82|137.42|139.65|137.25|0
1695245700000|2023-09-20 21:35:00|139.97|137.57|139.95|137.55|139.98|137.58|139.75|137.35|0
1695246000000|2023-09-20 21:40:00|139.93|137.53|140.05|137.65|140.08|137.68|139.87|137.47|0
1695246300000|2023-09-20 21:45:00|140.01|137.61|140.01|137.61|140.05|137.65|140.01|137.61|0
1695246600000|2023-09-20 21:50:00|139.82|137.42|139.76|137.36|139.84|137.44|139.65|137.25|0
1695246900000|2023-09-20 21:55:00|139.73|137.33|139.88|137.48|140.12|137.72|139.67|137.27|0
1695247200000|2023-09-20 22:00:00|139.13|136.73|138.35|135.95|139.13|136.73|138.2|135.8|0
1695247500000|2023-09-20 22:05:00|138.49|136.09|138.77|136.37|138.77|136.37|138.34|135.94|0
1695247800000|2023-09-20 22:10:00|138.91|136.51|140.33|137.93|140.33|137.93|138.48|136.08|0
1695248100000|2023-09-20 22:15:00|140.19|137.79|140.47|138.07|140.62|138.22|140.04|137.64|0
1695248400000|2023-09-20 22:20:00|140.33|137.93|140.33|137.93|140.33|137.93|139.9|137.5|0
1695248700000|2023-09-20 22:25:00|140.26|137.86|140.75|138.35|141.04|138.64|140.18|137.78|0
1695249000000|2023-09-20 22:30:00|140.83|138.43|141.04|138.64|141.47|139.07|140.32|137.92|0
1695249300000|2023-09-20 22:35:00|141.32|138.92|141.18|138.78|141.54|139.14|140.89|138.49|0
1695249600000|2023-09-20 22:40:00|141.03|138.63|140.89|138.49|141.18|138.78|140.6|138.2|0
1695249900000|2023-09-20 22:45:00|140.75|138.35|140.89|138.49|140.89|138.49|140.6|138.2|0
1695250200000|2023-09-20 22:50:00|141.03|138.63|140.6|138.2|141.03|138.63|140.6|138.2|0
1695250500000|2023-09-20 22:55:00|140.74|138.34|140.74|138.34|140.88|138.48|140.6|138.2|0
1695250800000|2023-09-20 23:00:00|140.88|138.48|141.39|138.99|141.74|139.34|140.88|138.48|0
1695251100000|2023-09-20 23:05:00|141.45|139.05|141.6|139.2|141.6|139.2|141.02|138.62|0
1695251400000|2023-09-20 23:10:00|141.45|139.05|141.16|138.76|141.6|139.2|141.16|138.76|0
1695251700000|2023-09-20 23:15:00|141.09|138.69|140.73|138.33|141.16|138.76|140.73|138.33|0
1695252000000|2023-09-20 23:20:00|140.87|138.47|140.73|138.33|141.02|138.62|140.73|138.33|0
1695252300000|2023-09-20 23:25:00|140.66|138.26|140.16|137.76|140.73|138.33|140.16|137.76|0
1695252600000|2023-09-20 23:30:00|140.3|137.9|140.3|137.9|140.44|138.04|140.15|137.75|0
1695252900000|2023-09-20 23:35:00|140.44|138.04|140.29|137.89|141.87|139.47|140.15|137.75|0
1695253200000|2023-09-20 23:40:00|140.44|138.04|141.08|138.68|141.15|138.75|140.44|138.04|0
1695253500000|2023-09-20 23:45:00|141.01|138.61|141.29|138.89|141.29|138.89|140.15|137.75|0
1695253800000|2023-09-20 23:50:00|141.37|138.97|141.58|139.18|142.01|139.61|141.29|138.89|0
1695254100000|2023-09-20 23:55:00|141.43|139.03|141.86|139.46|141.86|139.46|141.43|139.03|0
1695254400000|2023-09-21 00:00:00|141.72|139.32|141.28|138.88|142|139.6|141.14|138.74|0
1695254700000|2023-09-21 00:05:00|141.43|139.03|142.29|139.89|142.29|139.89|141|138.6|0
1695255000000|2023-09-21 00:10:00|142.14|139.74|140.56|138.16|142.14|139.74|140.56|138.16|0
1695255300000|2023-09-21 00:15:00|140.42|138.02|140.13|137.73|140.71|138.31|139.71|137.31|0
1695255600000|2023-09-21 00:20:00|140.28|137.88|140.7|138.3|140.7|138.3|139.71|137.31|0
1695255900000|2023-09-21 00:25:00|140.85|138.45|142.68|140.28|142.97|140.57|140.85|138.45|0
1695256200000|2023-09-21 00:30:00|142.87|140.67|143.44|141.24|143.59|141.39|142.72|140.52|0
1695256500000|2023-09-21 00:35:00|143.59|141.39|144.16|141.96|144.3|142.1|143.58|141.38|0
1695256800000|2023-09-21 00:40:00|144.01|141.81|145.02|142.82|145.17|142.97|143.87|141.67|0
1695257100000|2023-09-21 00:45:00|145.17|142.97|145.31|143.11|145.6|143.4|144.88|142.68|0
1695257400000|2023-09-21 00:50:00|145.24|143.04|144.87|142.67|145.31|143.11|144.59|142.39|0
1695257700000|2023-09-21 00:55:00|144.73|142.53|145.16|142.96|145.31|143.11|144.73|142.53|0
1695258000000|2023-09-21 01:00:00|145.24|143.04|145.02|142.82|145.89|143.69|145.02|142.82|0
1695258300000|2023-09-21 01:05:00|145.16|142.96|145.01|142.81|145.3|143.1|144.87|142.67|0
1695258600000|2023-09-21 01:10:00|144.87|142.67|144.72|142.52|145.01|142.81|144.43|142.23|0
1695258900000|2023-09-21 01:15:00|144.87|142.67|144.57|142.37|145.15|142.95|144.43|142.23|0
1695259200000|2023-09-21 01:20:00|144.72|142.52|144.43|142.23|144.86|142.66|144.14|141.94|0
1695259500000|2023-09-21 01:25:00|144.28|142.08|144.57|142.37|144.72|142.52|144.28|142.08|0
1695259800000|2023-09-21 01:30:00|144.65|142.45|145.29|143.09|145.73|143.53|144.43|142.23|0
1695260100000|2023-09-21 01:35:00|145.44|143.24|145.58|143.38|146.02|143.82|145.29|143.09|0
1695260400000|2023-09-21 01:40:00|145.72|143.52|145.87|143.67|145.87|143.67|145.14|142.94|0
1695260700000|2023-09-21 01:45:00|145.8|143.6|145|142.8|145.87|143.67|144.71|142.51|0
1695261000000|2023-09-21 01:50:00|145.14|142.94|145.72|143.52|145.72|143.52|145|142.8|0
1695261300000|2023-09-21 01:55:00|145.86|143.66|146.3|144.1|146.3|144.1|145.43|143.23|0
1695261600000|2023-09-21 02:00:00|146.44|144.24|146.3|144.1|146.44|144.24|145.86|143.66|0
1695261900000|2023-09-21 02:05:00|146.15|143.95|146|143.8|146.3|144.1|145.86|143.66|0
1695262200000|2023-09-21 02:10:00|146.15|143.95|145.71|143.51|146.15|143.95|145.56|143.36|0
1695262500000|2023-09-21 02:15:00|145.64|143.44|146|143.8|146|143.8|145.56|143.36|0
1695262800000|2023-09-21 02:20:00|146.14|143.94|146.58|144.38|146.87|144.67|146|143.8|0
1695263100000|2023-09-21 02:25:00|146.43|144.23|147.45|145.25|147.45|145.25|146.29|144.09|0
1695263400000|2023-09-21 02:30:00|147.31|145.11|148.73|146.53|148.73|146.53|147.16|144.96|0
1695263700000|2023-09-21 02:35:00|148.72|146.52|148.72|146.52|148.72|146.52|148.29|146.09|0
1695264000000|2023-09-21 02:40:00|148.58|146.38|148.87|146.67|148.87|146.67|148.43|146.23|0
1695264300000|2023-09-21 02:45:00|148.72|146.52|148.28|146.08|148.87|146.67|148.28|146.08|0
1695264600000|2023-09-21 02:50:00|148.13|145.93|148.57|146.37|148.72|146.52|147.84|145.64|0
1695264900000|2023-09-21 02:55:00|148.72|146.52|147.98|145.78|148.72|146.52|147.98|145.78|0
1695265200000|2023-09-21 03:00:00|147.84|145.64|147.69|145.49|148.13|145.93|147.54|145.34|0
1695265500000|2023-09-21 03:05:00|147.84|145.64|147.11|144.91|147.84|145.64|146.96|144.76|0
1695265800000|2023-09-21 03:10:00|147.18|144.98|147.1|144.9|147.25|145.05|146.81|144.61|0
1695266100000|2023-09-21 03:15:00|147.25|145.05|146.96|144.76|147.25|145.05|146.81|144.61|0
1695266400000|2023-09-21 03:20:00|146.81|144.61|146.52|144.32|146.96|144.76|146.37|144.17|0
1695266700000|2023-09-21 03:25:00|146.37|144.17|146.66|144.46|146.81|144.61|146.37|144.17|0
1695267000000|2023-09-21 03:30:00|146.81|144.61|146.95|144.75|147.1|144.9|146.66|144.46|0
1695267300000|2023-09-21 03:35:00|146.8|144.6|146.66|144.46|147.09|144.89|146.22|144.02|0
1695267600000|2023-09-21 03:40:00|146.8|144.6|146.51|144.31|146.8|144.6|146.36|144.16|0
1695267900000|2023-09-21 03:45:00|146.65|144.45|146.65|144.45|146.65|144.45|146.51|144.31|0
1695268200000|2023-09-21 03:50:00|146.8|144.6|146.65|144.45|146.8|144.6|146.51|144.31|0
1695268500000|2023-09-21 03:55:00|146.79|144.59|146.5|144.3|146.79|144.59|146.36|144.16|0
1695268800000|2023-09-21 04:00:00|146.36|144.16|146.94|144.74|146.94|144.74|146.36|144.16|0
1695269100000|2023-09-21 04:05:00|146.79|144.59|146.79|144.59|146.79|144.59|146.5|144.3|0
1695269400000|2023-09-21 04:10:00|146.93|144.73|147.08|144.88|147.08|144.88|146.79|144.59|0
1695269700000|2023-09-21 04:15:00|147.22|145.02|146.93|144.73|147.22|145.02|146.93|144.73|0
1695270000000|2023-09-21 04:20:00|147.08|144.88|147.36|145.16|147.51|145.31|146.93|144.73|0
1695270300000|2023-09-21 04:25:00|147.22|145.02|146.93|144.73|147.22|145.02|146.78|144.58|0
1695270600000|2023-09-21 04:30:00|146.78|144.58|146.92|144.72|146.92|144.72|146.34|144.14|0
1695270900000|2023-09-21 04:35:00|146.85|144.65|146.63|144.43|146.92|144.72|146.49|144.29|0
1695271200000|2023-09-21 04:40:00|146.71|144.51|146.77|144.57|146.85|144.65|146.56|144.36|0
1695271500000|2023-09-21 04:45:00|146.92|144.72|147.35|145.15|147.5|145.3|146.77|144.57|0
1695271800000|2023-09-21 04:50:00|147.5|145.3|147.64|145.44|147.64|145.44|147.5|145.3|0
1695272100000|2023-09-21 04:55:00|147.79|145.59|147.35|145.15|147.93|145.73|147.2|145|0
1695272400000|2023-09-21 05:00:00|147.2|145|148.08|145.88|148.22|146.02|147.2|145|0
1695272700000|2023-09-21 05:05:00|148.22|146.02|147.93|145.73|148.51|146.31|147.93|145.73|0
1695273000000|2023-09-21 05:10:00|147.78|145.58|147.05|144.85|147.93|145.73|147.05|144.85|0
1695273300000|2023-09-21 05:15:00|147.2|145|147.92|145.72|147.92|145.72|147.2|145|0
1695273600000|2023-09-21 05:20:00|147.85|145.65|148.65|146.45|148.65|146.45|147.63|145.43|0
1695273900000|2023-09-21 05:25:00|148.5|146.3|149.09|146.89|149.09|146.89|148.5|146.3|0
1695274200000|2023-09-21 05:30:00|148.94|146.74|148.5|146.3|149.09|146.89|148.35|146.15|0
1695274500000|2023-09-21 05:35:00|148.35|146.15|147.62|145.42|148.43|146.23|147.48|145.28|0
1695274800000|2023-09-21 05:40:00|147.48|145.28|147.47|145.27|147.62|145.42|147.47|145.27|0
1695275100000|2023-09-21 05:45:00|147.33|145.13|146.89|144.69|147.4|145.2|146.89|144.69|0
1695275400000|2023-09-21 05:50:00|147.04|144.84|148.05|145.85|148.2|146|147.04|144.84|0
1695275700000|2023-09-21 05:55:00|147.91|145.71|147.91|145.71|148.34|146.14|147.91|145.71|0
1695276000000|2023-09-21 06:00:00|148.2|146|147.76|145.56|148.2|146|147.03|144.83|0
1695276300000|2023-09-21 06:05:00|147.9|145.7|148.58|146.38|148.87|146.67|145.93|143.73|0
1695276600000|2023-09-21 06:10:00|148.66|146.46|147.71|145.51|148.73|146.53|147.56|145.36|0
1695276900000|2023-09-21 06:15:00|147.56|145.36|147.56|145.36|147.71|145.51|147.12|144.92|0
1695277200000|2023-09-21 06:20:00|147.41|145.21|147.41|145.21|148.14|145.94|147.27|145.07|0
1695277500000|2023-09-21 06:25:00|147.27|145.07|147.12|144.92|147.56|145.36|147.12|144.92|0
1695277800000|2023-09-21 06:30:00|147.26|145.06|146.83|144.63|147.41|145.21|146.83|144.63|0
1695278100000|2023-09-21 06:35:00|146.97|144.77|146.39|144.19|146.97|144.77|146.1|143.9|0
1695278400000|2023-09-21 06:40:00|146.25|144.05|145.96|143.76|146.39|144.19|145.81|143.61|0
1695278700000|2023-09-21 06:45:00|145.81|143.61|145.45|143.25|146.1|143.9|145.45|143.25|0
1695279000000|2023-09-21 06:50:00|145.52|143.32|145.09|142.89|145.59|143.39|144.87|142.67|0
1695279300000|2023-09-21 06:55:00|145.01|142.81|145.15|142.95|145.3|143.1|144.72|142.52|0
1695279600000|2023-09-21 07:00:00|145.3|143.1|144.86|142.66|146.16|143.96|144.72|142.52|0
1695279900000|2023-09-21 07:05:00|144.72|142.52|145.29|143.09|145.73|143.53|144.72|142.52|0
1695280200000|2023-09-21 07:10:00|145.15|142.95|145.87|143.67|146.3|144.1|145.15|142.95|0
1695280500000|2023-09-21 07:15:00|146.01|143.81|146.16|143.96|146.45|144.25|145|142.8|0
1695280800000|2023-09-21 07:20:00|146.3|144.1|147.02|144.82|147.02|144.82|145.87|143.67|0
1695281100000|2023-09-21 07:25:00|146.88|144.68|148.18|145.98|148.18|145.98|146.88|144.68|0
1695281400000|2023-09-21 07:30:00|147.46|145.26|147.02|144.82|150.68|148.48|146.73|144.53|0
1695281700000|2023-09-21 07:35:00|147.16|144.96|147.16|144.96|148.18|145.98|146.15|143.95|0
1695282000000|2023-09-21 07:40:00|147.02|144.82|147.3|145.1|148.33|146.13|146.72|144.52|0
1695282300000|2023-09-21 07:45:00|147.59|145.39|147.16|144.96|147.74|145.54|146.29|144.09|0
1695282600000|2023-09-21 07:50:00|147.01|144.81|146.28|144.08|147.16|144.96|145.71|143.51|0
1695282900000|2023-09-21 07:55:00|146.14|143.94|146.43|144.23|146.72|144.52|146.14|143.94|0
1695283200000|2023-09-21 08:00:00|145.99|143.79|146.71|144.51|146.71|144.51|145.27|143.07|0
1695283500000|2023-09-21 08:05:00|147|144.8|146.35|144.15|147|144.8|145.99|143.79|0
1695283800000|2023-09-21 08:10:00|146.42|144.22|148.02|145.82|148.02|145.82|146.13|143.93|0
1695284100000|2023-09-21 08:15:00|148.16|145.96|149.04|146.84|149.33|147.13|148.02|145.82|0
1695284400000|2023-09-21 08:20:00|149.11|146.91|148.6|146.4|149.18|146.98|148.31|146.11|0
1695284700000|2023-09-21 08:25:00|148.74|146.54|147.43|145.23|148.74|146.54|147.14|144.94|0
1695285000000|2023-09-21 08:30:00|147.28|145.08|149.62|147.42|149.62|147.42|147.28|145.08|0
1695285300000|2023-09-21 08:35:00|149.47|147.27|150.5|148.3|150.79|148.59|149.32|147.12|0
1695285600000|2023-09-21 08:40:00|150.65|148.45|150.35|148.15|151.09|148.89|150.2|148|0
1695285900000|2023-09-21 08:45:00|150.2|148|150.05|147.85|150.94|148.74|149.91|147.71|0
1695286200000|2023-09-21 08:50:00|149.91|147.71|151.38|149.18|151.67|149.47|149.91|147.71|0
1695286500000|2023-09-21 08:55:00|151.52|149.32|150.78|148.58|151.67|149.47|150.49|148.29|0
1695286800000|2023-09-21 09:00:00|150.93|148.73|149.31|147.11|150.93|148.73|149.17|146.97|0
1695287100000|2023-09-21 09:05:00|149.17|146.97|150.78|148.58|150.78|148.58|149.17|146.97|0
1695287400000|2023-09-21 09:10:00|150.93|148.73|150.48|148.28|151.22|149.02|150.34|148.14|0
1695287700000|2023-09-21 09:15:00|150.56|148.36|151.37|149.17|151.51|149.31|150.33|148.13|0
1695288000000|2023-09-21 09:20:00|151.22|149.02|150.33|148.13|151.66|149.46|150.33|148.13|0
1695288300000|2023-09-21 09:25:00|150.48|148.28|150.62|148.42|150.92|148.72|150.33|148.13|0
1695288600000|2023-09-21 09:30:00|150.77|148.57|150.92|148.72|151.66|149.46|150.18|147.98|0
1695288900000|2023-09-21 09:35:00|151.06|148.86|151.06|148.86|151.65|149.45|150.62|148.42|0
1695289200000|2023-09-21 09:40:00|150.91|148.71|151.73|149.53|151.73|149.53|150.77|148.57|0
1695289500000|2023-09-21 09:45:00|151.8|149.6|152.39|150.19|152.99|150.79|151.35|149.15|0
1695289800000|2023-09-21 09:50:00|152.54|150.34|152.68|150.48|153.13|150.93|152.24|150.04|0
1695290100000|2023-09-21 09:55:00|152.83|150.63|153.28|151.08|153.88|151.68|152.68|150.48|0
1695290400000|2023-09-21 10:00:00|153.13|150.93|154.32|152.12|154.47|152.27|153.13|150.93|0
1695290700000|2023-09-21 10:05:00|154.17|151.97|155.22|153.02|156.12|153.92|154.17|151.97|0
1695291000000|2023-09-21 10:10:00|155.37|153.17|154.62|152.42|155.97|153.77|154.62|152.42|0
1695291300000|2023-09-21 10:15:00|154.77|152.57|155.81|153.61|156.57|154.37|154.62|152.42|0
1695291600000|2023-09-21 10:20:00|155.66|153.46|156.78|154.58|158.21|156.01|155.36|153.16|0
1695291900000|2023-09-21 10:25:00|156.93|154.73|156.89|154.69|157.64|155.44|156.58|154.38|0
1695292200000|2023-09-21 10:30:00|156.73|154.53|156.73|154.53|157.49|155.29|156.43|154.23|0
1695292500000|2023-09-21 10:35:00|157.03|154.83|157.18|154.98|158.24|156.04|157.03|154.83|0
1695292800000|2023-09-21 10:40:00|157.33|155.13|157.48|155.28|157.78|155.58|157.03|154.83|0
1695293100000|2023-09-21 10:45:00|157.63|155.43|157.78|155.58|158.08|155.88|156.88|154.68|0
1695293400000|2023-09-21 10:50:00|157.63|155.43|157.02|154.82|158.23|156.03|156.87|154.67|0
1695293700000|2023-09-21 10:55:00|156.87|154.67|156.72|154.52|157.02|154.82|156.42|154.22|0
1695294000000|2023-09-21 11:00:00|156.65|154.45|157.77|155.57|157.93|155.73|155.52|153.32|0
1695294300000|2023-09-21 11:05:00|157.17|154.97|158.68|156.48|159.29|157.09|157.02|154.82|0
1695294600000|2023-09-21 11:10:00|158.83|156.63|160.2|158|160.96|158.76|158.38|156.18|0
1695294900000|2023-09-21 11:15:00|160.04|157.84|161.26|159.06|161.57|159.37|160.04|157.84|0
1695295200000|2023-09-21 11:20:00|161.11|158.91|161.72|159.52|161.87|159.67|160.8|158.6|0
1695295500000|2023-09-21 11:25:00|162.03|159.83|161.41|159.21|162.03|159.83|160.8|158.6|0
1695295800000|2023-09-21 11:30:00|161.72|159.52|161.26|159.06|162.18|159.98|161.1|158.9|0
1695296100000|2023-09-21 11:35:00|161.1|158.9|161.56|159.36|161.56|159.36|160.19|157.99|0
1695296400000|2023-09-21 11:40:00|161.25|159.05|160.18|157.98|161.56|159.36|160.18|157.98|0
1695296700000|2023-09-21 11:45:00|160.03|157.83|160.18|157.98|160.64|158.44|159.5|157.3|0
1695297000000|2023-09-21 11:50:00|160.03|157.83|161.4|159.2|161.86|159.66|159.88|157.68|0
1695297300000|2023-09-21 11:55:00|161.55|159.35|161.7|159.5|162.47|160.27|161.25|159.05|0
1695297600000|2023-09-21 12:00:00|161.86|159.66|161.24|159.04|162.32|160.12|160.94|158.74|0
1695297900000|2023-09-21 12:05:00|161.55|159.35|162.62|160.42|162.86|160.66|160.78|158.58|0
1695298200000|2023-09-21 12:10:00|162.47|160.27|162.16|159.96|162.93|160.73|161.39|159.19|0
1695298500000|2023-09-21 12:15:00|162|159.8|162.62|160.42|162.77|160.57|161.85|159.65|0
1695298800000|2023-09-21 12:20:00|162.77|160.57|163.23|161.03|163.54|161.34|162.16|159.96|0
1695299100000|2023-09-21 12:25:00|163.38|161.18|162.46|160.26|163.54|161.34|162.15|159.95|0
1695299400000|2023-09-21 12:30:00|163.15|160.95|165.7|163.5|166.64|164.44|162.92|160.72|0
1695299700000|2023-09-21 12:35:00|165.55|163.35|166.64|164.44|166.95|164.75|164.77|162.57|0
1695300000000|2023-09-21 12:40:00|166.33|164.13|165.87|163.67|166.95|164.75|164.95|162.75|0
1695300300000|2023-09-21 12:45:00|165.72|163.52|165.71|163.51|167.57|165.37|164.95|162.75|0
1695300600000|2023-09-21 12:50:00|165.56|163.36|165.71|163.51|167.1|164.9|165.56|163.36|0
1695300900000|2023-09-21 12:55:00|165.56|163.36|164.48|162.28|165.71|163.51|164.33|162.13|0
1695301200000|2023-09-21 13:00:00|164.18|161.98|163.56|161.36|164.18|161.98|162.35|160.15|0
1695301500000|2023-09-21 13:05:00|163.72|161.52|163.56|161.36|164.48|162.28|163.41|161.21|0
1695301800000|2023-09-21 13:10:00|163.49|161.29|164.17|161.97|164.78|162.58|163.41|161.21|0
1695302100000|2023-09-21 13:15:00|164.32|162.12|164.02|161.82|164.63|162.43|163.56|161.36|0
1695302400000|2023-09-21 13:20:00|164.17|161.97|163.86|161.66|164.47|162.27|163.4|161.2|0
1695302700000|2023-09-21 13:25:00|163.71|161.51|161.28|159.08|163.71|161.51|161.12|158.92|0
1695303000000|2023-09-21 13:30:00|161.12|158.92|164.47|162.27|165.39|163.19|159.62|157.42|0
1695303300000|2023-09-21 13:35:00|164.31|162.11|166.92|164.72|166.92|164.72|161.58|159.38|0
1695303600000|2023-09-21 13:40:00|166.46|164.26|167.08|164.88|167.08|164.88|164.01|161.81|0
1695303900000|2023-09-21 13:45:00|167.23|165.03|166.46|164.26|167.23|165.03|164.16|161.96|0
1695304200000|2023-09-21 13:50:00|165.84|163.64|167.38|165.18|168.93|166.73|165.84|163.64|0
1695304500000|2023-09-21 13:55:00|167.54|165.34|170.49|168.29|170.65|168.45|167.54|165.34|0
1695304800000|2023-09-21 14:00:00|170.65|168.45|171.11|168.91|171.43|169.23|169.55|167.35|0
1695305100000|2023-09-21 14:05:00|171.27|169.07|166.76|164.56|171.58|169.38|166.6|164.4|0
1695305400000|2023-09-21 14:10:00|166.45|164.25|167.84|165.64|168.46|166.26|165.53|163.33|0
1695305700000|2023-09-21 14:15:00|167.53|165.33|162.31|160.11|167.53|165.33|162.01|159.81|0
1695306000000|2023-09-21 14:20:00|162.47|160.27|163.68|161.48|164.45|162.25|161.86|159.66|0
1695306300000|2023-09-21 14:25:00|163.84|161.64|165.95|163.75|166.41|164.21|163.38|161.18|0
1695306600000|2023-09-21 14:30:00|166.1|163.9|166.41|164.21|167.5|165.3|165.17|162.97|0
1695306900000|2023-09-21 14:35:00|166.26|164.06|162.1|159.9|166.57|164.37|161.79|159.59|0
1695307200000|2023-09-21 14:40:00|162.4|160.2|164.7|162.5|164.86|162.66|161.33|159.13|0
1695307500000|2023-09-21 14:45:00|165.01|162.81|166.72|164.52|167.49|165.29|164.55|162.35|0
1695307800000|2023-09-21 14:50:00|166.87|164.67|167.34|165.14|168.12|165.92|166.4|164.2|0
1695308100000|2023-09-21 14:55:00|167.49|165.29|169.52|167.32|170.31|168.11|166.87|164.67|0
1695308400000|2023-09-21 15:00:00|169.68|167.48|168.58|166.38|169.84|167.64|168.58|166.38|0
1695308700000|2023-09-21 15:05:00|168.42|166.22|169.05|166.85|169.52|167.32|166.86|164.66|0
1695309000000|2023-09-21 15:10:00|168.89|166.69|170.77|168.57|171.88|169.68|167.95|165.75|0
1695309300000|2023-09-21 15:15:00|170.62|168.42|171.25|169.05|172.67|170.47|170.62|168.42|0
1695309600000|2023-09-21 15:20:00|171.4|169.2|171.24|169.04|171.72|169.52|169.36|167.16|0
1695309900000|2023-09-21 15:25:00|171.4|169.2|171.72|169.52|172.03|169.83|171.08|168.88|0
1695310200000|2023-09-21 15:30:00|171.87|169.67|168.55|166.35|172.03|169.83|168.39|166.19|0
1695310500000|2023-09-21 15:35:00|168.71|166.51|169.33|167.13|170.12|167.92|167.93|165.73|0
1695310800000|2023-09-21 15:40:00|169.18|166.98|169.33|167.13|171.06|168.86|169.17|166.97|0
1695311100000|2023-09-21 15:45:00|169.49|167.29|167.76|165.56|169.49|167.29|167.14|164.94|0
1695311400000|2023-09-21 15:50:00|167.61|165.41|169.95|167.75|169.95|167.75|167.14|164.94|0
1695311700000|2023-09-21 15:55:00|169.48|167.28|170.1|167.9|170.41|168.21|168.21|166.01|0
1695312000000|2023-09-21 16:00:00|169.94|167.74|171.52|169.32|171.84|169.64|169.94|167.74|0
1695312300000|2023-09-21 16:05:00|171.36|169.16|171.2|169|171.84|169.64|171.04|168.84|0
1695312600000|2023-09-21 16:10:00|171.36|169.16|172.47|170.27|172.95|170.75|171.2|169|0
1695312900000|2023-09-21 16:15:00|172.63|170.43|171.36|169.16|173.11|170.91|171.04|168.84|0
1695313200000|2023-09-21 16:20:00|171.51|169.31|171.74|169.54|173.01|170.81|170.72|168.52|0
1695313500000|2023-09-21 16:25:00|171.89|169.69|171.58|169.38|173.01|170.81|170.94|168.74|0
1695313800000|2023-09-21 16:30:00|171.26|169.06|168.87|166.67|172.05|169.85|168.71|166.51|0
1695314100000|2023-09-21 16:35:00|169.03|166.83|171.71|169.51|172.19|169.99|169.03|166.83|0
1695314400000|2023-09-21 16:40:00|171.95|169.75|171.55|169.35|172.35|170.15|169.97|167.77|0
1695314700000|2023-09-21 16:45:00|171.39|169.19|170.12|167.92|171.55|169.35|169.97|167.77|0
1695315000000|2023-09-21 16:50:00|170.21|168.01|170.6|168.4|170.91|168.71|169.18|166.98|0
1695315300000|2023-09-21 16:55:00|170.75|168.55|172.5|170.3|172.66|170.46|170.6|168.4|0
1695315600000|2023-09-21 17:00:00|172.66|170.46|170.91|168.71|172.98|170.78|170.75|168.55|0
1695315900000|2023-09-21 17:05:00|171.07|168.87|169.64|167.44|171.23|169.03|168.85|166.65|0
1695316200000|2023-09-21 17:10:00|169.48|167.28|167.07|164.87|169.64|167.44|166.91|164.71|0
1695316500000|2023-09-21 17:15:00|166.91|164.71|164.95|162.75|166.91|164.71|164.63|162.43|0
1695316800000|2023-09-21 17:20:00|165.1|162.9|165.1|162.9|165.88|163.68|164.32|162.12|0
1695317100000|2023-09-21 17:25:00|164.94|162.74|164.17|161.97|164.94|162.74|163.08|160.88|0
1695317400000|2023-09-21 17:30:00|164.01|161.81|164.32|162.12|164.32|162.12|162.61|160.41|0
1695317700000|2023-09-21 17:35:00|164.48|162.28|164.32|162.12|164.48|162.28|162.45|160.25|0
1695318000000|2023-09-21 17:40:00|164.48|162.28|164.94|162.74|165.57|163.37|162.76|160.56|0
1695318300000|2023-09-21 17:45:00|164.79|162.59|163.82|161.62|165.26|163.06|163.51|161.31|0
1695318600000|2023-09-21 17:50:00|163.67|161.47|163.98|161.78|164.61|162.41|163.04|160.84|0
1695318900000|2023-09-21 17:55:00|163.82|161.62|164.6|162.4|165.39|163.19|163.82|161.62|0
1695319200000|2023-09-21 18:00:00|164.45|162.25|166.65|164.45|166.65|164.45|164.29|162.09|0
1695319500000|2023-09-21 18:05:00|166.81|164.61|167.37|165.17|167.37|165.17|164.92|162.72|0
1695319800000|2023-09-21 18:10:00|167.52|165.32|168.16|165.96|168.16|165.96|165.63|163.43|0
1695320100000|2023-09-21 18:15:00|168.32|166.12|168.95|166.75|169.43|167.23|167.84|165.64|0
1695320400000|2023-09-21 18:20:00|168.79|166.59|169.66|167.46|169.75|167.55|168.47|166.27|0
1695320700000|2023-09-21 18:25:00|169.5|167.3|172.38|170.18|172.38|170.18|169.35|167.15|0
1695321000000|2023-09-21 18:30:00|172.54|170.34|173.02|170.82|173.51|171.31|171.74|169.54|0
1695321300000|2023-09-21 18:35:00|172.86|170.66|170.93|168.73|173.18|170.98|169.82|167.62|0
1695321600000|2023-09-21 18:40:00|171.09|168.89|170.71|168.51|171.25|169.05|169.28|167.08|0
1695321900000|2023-09-21 18:45:00|170.55|168.35|172.15|169.95|172.15|169.95|170.23|168.03|0
1695322200000|2023-09-21 18:50:00|171.99|169.79|171.99|169.79|173.43|171.23|171.83|169.63|0
1695322500000|2023-09-21 18:55:00|172.15|169.95|173.75|171.55|173.92|171.72|171.83|169.63|0
1695322800000|2023-09-21 19:00:00|173.59|171.39|173.31|171.11|175.09|172.89|172.19|169.99|0
1695323100000|2023-09-21 19:05:00|173.15|170.95|174.44|172.24|175.24|173.04|172.99|170.79|0
1695323400000|2023-09-21 19:10:00|174.27|172.07|176.54|174.34|177.19|174.99|173.95|171.75|0
1695323700000|2023-09-21 19:15:00|176.7|174.5|178.59|176.39|179.18|176.98|176.7|174.5|0
1695324000000|2023-09-21 19:20:00|178.75|176.55|177.94|175.74|178.75|176.55|176.97|174.77|0
1695324300000|2023-09-21 19:25:00|178.1|175.9|181.04|178.84|181.87|179.67|177.61|175.41|0
1695324600000|2023-09-21 19:30:00|181.21|179.01|182.36|180.16|183.68|181.48|180.38|178.18|0
1695324900000|2023-09-21 19:35:00|182.52|180.32|181.04|178.84|182.52|180.32|179.4|177.2|0
1695325200000|2023-09-21 19:40:00|180.71|178.51|180.54|178.34|182.68|180.48|179.56|177.36|0
1695325500000|2023-09-21 19:45:00|180.71|178.51|181.53|179.33|181.53|179.33|179.56|177.36|0
1695325800000|2023-09-21 19:50:00|182.52|180.32|182.35|180.15|184.17|181.97|181.86|179.66|0
1695326100000|2023-09-21 19:55:00|182.18|179.98|186.5|184.3|186.83|184.63|182.18|179.98|0
1695326400000|2023-09-21 20:00:00|184.83|182.63|187.83|185.63|188.34|186.14|184.33|182.13|0
1695326700000|2023-09-21 20:05:00|187.67|185.47|186.66|184.46|187.83|185.63|186.33|184.13|0
1695327000000|2023-09-21 20:10:00|186.83|184.63|187.83|185.63|188|185.8|186.66|184.46|0
1695327300000|2023-09-21 20:15:00|188.1|185.7|188.6|186.2|188.77|186.37|187.59|185.19|0
1695327600000|2023-09-21 20:20:00|188.77|186.37|189.61|187.21|189.78|187.38|188.77|186.37|0
1695327900000|2023-09-21 20:25:00|189.44|187.04|189.78|187.38|189.95|187.55|189.44|187.04|0
1695328200000|2023-09-21 20:30:00|189.77|187.37|188.93|186.53|190.11|187.71|188.93|186.53|0
1695328500000|2023-09-21 20:35:00|189.1|186.7|188.09|185.69|189.1|186.7|187.92|185.52|0
1695328800000|2023-09-21 20:40:00|188.26|185.86|189.94|187.54|189.94|187.54|188.26|185.86|0
1695329100000|2023-09-21 20:45:00|189.77|187.37|189.6|187.2|189.77|187.37|189.43|187.03|0
1695329400000|2023-09-21 20:50:00|189.43|187.03|189.6|187.2|189.77|187.37|189.26|186.86|0
1695329700000|2023-09-21 20:55:00|189.68|187.28|188.84|186.44|189.77|187.37|188.67|186.27|0
1695330000000|2023-09-21 21:00:00|188.81|186.41|188.91|186.51|189.13|186.73|188.8|186.4|0
1695330300000|2023-09-21 21:05:00|189.05|186.65|188.78|186.38|189.25|186.85|188.78|186.38|0
1695330600000|2023-09-21 21:10:00|188.77|186.37|189.12|186.72|189.25|186.85|188.77|186.37|0
1695330900000|2023-09-21 21:15:00|189.25|186.85|189.2|186.8|189.69|187.29|189.12|186.72|0
1695331200000|2023-09-21 21:20:00|189.22|186.82|189.02|186.62|189.42|187.02|189.02|186.62|0
1695331500000|2023-09-21 21:25:00|188.8|186.4|188.85|186.45|189.02|186.62|188.77|186.37|0
1695331800000|2023-09-21 21:30:00|188.92|186.52|188.94|186.54|188.94|186.54|188.65|186.25|0
1695332100000|2023-09-21 21:35:00|188.85|186.45|189.39|186.99|189.42|187.02|188.85|186.45|0
1695332400000|2023-09-21 21:40:00|189.42|187.02|189.19|186.79|189.42|187.02|189.17|186.77|0
1695332700000|2023-09-21 21:45:00|189.29|186.89|188.91|186.51|189.31|186.91|188.81|186.41|0
1695333000000|2023-09-21 21:50:00|188.89|186.49|188.96|186.56|189.16|186.76|188.78|186.38|0
1695333300000|2023-09-21 21:55:00|188.78|186.38|188.56|186.16|188.93|186.53|188.56|186.16|0
1695333600000|2023-09-21 22:00:00|187.81|185.41|187.22|184.82|187.81|185.41|186.05|183.65|0
1695333900000|2023-09-21 22:05:00|187.14|184.74|187.05|184.65|187.55|185.15|186.88|184.48|0
1695334200000|2023-09-21 22:10:00|186.88|184.48|185.88|183.48|186.88|184.48|185.71|183.31|0
1695334500000|2023-09-21 22:15:00|185.8|183.4|185.21|182.81|185.88|183.48|185.21|182.81|0
1695334800000|2023-09-21 22:20:00|185.13|182.73|184.87|182.47|185.13|182.73|184.71|182.31|0
1695335100000|2023-09-21 22:25:00|185.04|182.64|185.04|182.64|185.7|183.3|185.04|182.64|0
1695335400000|2023-09-21 22:30:00|184.87|182.47|185.7|183.3|185.87|183.47|184.87|182.47|0
1695335700000|2023-09-21 22:35:00|185.79|183.39|185.53|183.13|185.87|183.47|185.53|183.13|0
1695336000000|2023-09-21 22:40:00|185.7|183.3|185.36|182.96|185.7|183.3|185.2|182.8|0
1695336300000|2023-09-21 22:45:00|185.53|183.13|185.86|183.46|185.86|183.46|185.53|183.13|0
1695336600000|2023-09-21 22:50:00|185.69|183.29|185.69|183.29|185.86|183.46|185.69|183.29|0
1695336900000|2023-09-21 22:55:00|185.52|183.12|185.69|183.29|185.69|183.29|185.36|182.96|0
1695337200000|2023-09-21 23:00:00|185.86|183.46|187.11|184.71|187.19|184.79|185.52|183.12|0
1695337500000|2023-09-21 23:05:00|187.02|184.62|187.02|184.62|187.02|184.62|186.36|183.96|0
1695337800000|2023-09-21 23:10:00|186.86|184.46|186.69|184.29|186.94|184.54|186.52|184.12|0
1695338100000|2023-09-21 23:15:00|186.85|184.45|187.02|184.62|187.02|184.62|186.52|184.12|0
1695338400000|2023-09-21 23:20:00|186.68|184.28|186.52|184.12|186.85|184.45|186.35|183.95|0
1695338700000|2023-09-21 23:25:00|186.51|184.11|186.85|184.45|187.18|184.78|186.51|184.11|0
1695339000000|2023-09-21 23:30:00|187.01|184.61|186.85|184.45|187.01|184.61|186.68|184.28|0
1695339300000|2023-09-21 23:35:00|187.01|184.61|186.17|183.77|187.01|184.61|186.17|183.77|0
1695339600000|2023-09-21 23:40:00|186.34|183.94|186.26|183.86|186.51|184.11|186.17|183.77|0
1695339900000|2023-09-21 23:45:00|186.17|183.77|186.67|184.27|186.67|184.27|186.17|183.77|0
1695340200000|2023-09-21 23:50:00|186.84|184.44|188.35|185.95|188.85|186.45|186.84|184.44|0
1695340500000|2023-09-21 23:55:00|188.51|186.11|188.01|185.61|188.51|186.11|187.84|185.44|0
1695340800000|2023-09-22 00:00:00|187.84|185.44|187.17|184.77|187.84|185.44|186.17|183.77|0
1695341100000|2023-09-22 00:05:00|187|184.6|186.5|184.1|187.67|185.27|186.33|183.93|0
1695341400000|2023-09-22 00:10:00|186.83|184.43|187.5|185.1|187.67|185.27|186.83|184.43|0
1695341700000|2023-09-22 00:15:00|187.67|185.27|191.98|189.58|192.48|190.08|187.33|184.93|0
1695342000000|2023-09-22 00:20:00|191.82|189.42|191.82|189.42|192.32|189.92|191.15|188.75|0
1695342300000|2023-09-22 00:25:00|191.98|189.58|192.98|190.58|192.98|190.58|191.98|189.58|0
1695342600000|2023-09-22 00:30:00|192.88|190.68|192.71|190.51|193.71|191.51|192.21|190.01|0
1695342900000|2023-09-22 00:35:00|192.54|190.34|192.54|190.34|193.54|191.34|192.21|190.01|0
1695343200000|2023-09-22 00:40:00|192.63|190.43|192.87|190.67|192.87|190.67|192.21|190.01|0
1695343500000|2023-09-22 00:45:00|193.04|190.84|191.44|189.24|193.04|190.84|191.44|189.24|0
1695343800000|2023-09-22 00:50:00|191.27|189.07|190.27|188.07|191.44|189.24|190.27|188.07|0
1695344100000|2023-09-22 00:55:00|190.44|188.24|189.77|187.57|190.44|188.24|189.77|187.57|0
1695344400000|2023-09-22 01:00:00|189.94|187.74|190.77|188.57|191.1|188.9|189.94|187.74|0
1695344700000|2023-09-22 01:05:00|190.85|188.65|190.43|188.23|191.6|189.4|190.27|188.07|0
1695345000000|2023-09-22 01:10:00|190.27|188.07|190.6|188.4|190.93|188.73|190.26|188.06|0
1695345300000|2023-09-22 01:15:00|190.76|188.56|189.43|187.23|190.76|188.56|189.27|187.07|0
1695345600000|2023-09-22 01:20:00|189.6|187.4|188.59|186.39|190.25|188.05|188.59|186.39|0
1695345900000|2023-09-22 01:25:00|188.76|186.56|188.42|186.22|189.09|186.89|188.42|186.22|0
1695346200000|2023-09-22 01:30:00|188.59|186.39|188.75|186.55|189.08|186.88|187.76|185.56|0
1695346500000|2023-09-22 01:35:00|188.59|186.39|188.75|186.55|189.08|186.88|188.42|186.22|0
1695346800000|2023-09-22 01:40:00|188.67|186.47|187.92|185.72|188.75|186.55|187.26|185.06|0
1695347100000|2023-09-22 01:45:00|188.25|186.05|187.43|185.23|188.25|186.05|187.43|185.23|0
1695347400000|2023-09-22 01:50:00|187.59|185.39|188.41|186.21|188.41|186.21|187.59|185.39|0
1695347700000|2023-09-22 01:55:00|188.25|186.05|188.08|185.88|188.41|186.21|187.92|185.72|0
1695348000000|2023-09-22 02:00:00|187.92|185.72|187.91|185.71|188.08|185.88|187.42|185.22|0
1695348300000|2023-09-22 02:05:00|188.08|185.88|187.42|185.22|188.08|185.88|187.25|185.05|0
1695348600000|2023-09-22 02:10:00|187.58|185.38|186.76|184.56|187.58|185.38|186.59|184.39|0
1695348900000|2023-09-22 02:15:00|194.39|192.19|185.66|183.46|194.39|192.19|185.34|183.14|0
1695349200000|2023-09-22 02:20:00|185.83|183.63|185.66|183.46|186.16|183.96|185.66|183.46|0
1695349500000|2023-09-22 02:25:00|185.83|183.63|185.74|183.54|185.99|183.79|185.33|183.13|0
1695349800000|2023-09-22 02:30:00|185.66|183.46|185.99|183.79|186.15|183.95|185.49|183.29|0
1695350100000|2023-09-22 02:35:00|185.82|183.62|185.98|183.78|186.31|184.11|185.66|183.46|0
1695350400000|2023-09-22 02:40:00|186.15|183.95|186.15|183.95|186.31|184.11|185.98|183.78|0
1695350700000|2023-09-22 02:45:00|185.98|183.78|185.9|183.7|186.15|183.95|185.65|183.45|0
1695351000000|2023-09-22 02:50:00|185.82|183.62|187.3|185.1|187.47|185.27|185.81|183.61|0
1695351300000|2023-09-22 02:55:00|187.13|184.93|187.3|185.1|187.96|185.76|186.97|184.77|0
1695351600000|2023-09-22 03:00:00|187.13|184.93|186.3|184.1|187.63|185.43|186.3|184.1|0
1695351900000|2023-09-22 03:05:00|186.47|184.27|186.3|184.1|186.8|184.6|186.14|183.94|0
1695352200000|2023-09-22 03:10:00|186.14|183.94|185.48|183.28|186.3|184.1|185.31|183.11|0
1695352500000|2023-09-22 03:15:00|185.31|183.11|184.65|182.45|185.48|183.28|184.65|182.45|0
1695352800000|2023-09-22 03:20:00|184.82|182.62|184.98|182.78|185.14|182.94|184.65|182.45|0
1695353100000|2023-09-22 03:25:00|184.9|182.7|184.65|182.45|185.31|183.11|184.65|182.45|0
1695353400000|2023-09-22 03:30:00|184.48|182.28|184.15|181.95|184.65|182.45|183.99|181.79|0
1695353700000|2023-09-22 03:35:00|183.99|181.79|183.33|181.13|184.32|182.12|183.17|180.97|0
1695354000000|2023-09-22 03:40:00|183.5|181.3|183.66|181.46|183.82|181.62|183.49|181.29|0
1695354300000|2023-09-22 03:45:00|183.82|181.62|183.66|181.46|184.31|182.11|183.66|181.46|0
1695354600000|2023-09-22 03:50:00|183.82|181.62|183.65|181.45|183.98|181.78|183.33|181.13|0
1695354900000|2023-09-22 03:55:00|183.49|181.29|183.65|181.45|183.65|181.45|183|180.8|0
1695355200000|2023-09-22 04:00:00|183.82|181.62|183.49|181.29|183.98|181.78|183.49|181.29|0
1695355500000|2023-09-22 04:05:00|183.32|181.12|182.67|180.47|183.49|181.29|182.67|180.47|0
1695355800000|2023-09-22 04:10:00|182.5|180.3|182.66|180.46|182.83|180.63|182.5|180.3|0
1695356100000|2023-09-22 04:15:00|182.83|180.63|183.15|180.95|183.15|180.95|182.75|180.55|0
1695356400000|2023-09-22 04:20:00|183.32|181.12|183.31|181.11|183.64|181.44|183.15|180.95|0
1695356700000|2023-09-22 04:25:00|183.48|181.28|183.48|181.28|183.48|181.28|183.15|180.95|0
1695357000000|2023-09-22 04:30:00|183.64|181.44|183.8|181.6|183.96|181.76|183.47|181.27|0
1695357300000|2023-09-22 04:35:00|183.96|181.76|183.63|181.43|183.96|181.76|183.47|181.27|0
1695357600000|2023-09-22 04:40:00|183.47|181.27|183.8|181.6|183.96|181.76|183.47|181.27|0
1695357900000|2023-09-22 04:45:00|183.96|181.76|183.79|181.59|183.96|181.76|183.47|181.27|0
1695358200000|2023-09-22 04:50:00|183.63|181.43|182.97|180.77|183.96|181.76|182.81|180.61|0
1695358500000|2023-09-22 04:55:00|183.14|180.94|182.97|180.77|183.14|180.94|182.97|180.77|0
1695358800000|2023-09-22 05:00:00|183.14|180.94|183.46|181.26|183.46|181.26|182.97|180.77|0
1695359100000|2023-09-22 05:05:00|183.3|181.1|182.97|180.77|183.62|181.42|182.64|180.44|0
1695359400000|2023-09-22 05:10:00|182.8|180.6|183.29|181.09|183.29|181.09|182.64|180.44|0
1695359700000|2023-09-22 05:15:00|183.13|180.93|183.62|181.42|183.62|181.42|182.97|180.77|0
1695360000000|2023-09-22 05:20:00|183.78|181.58|183.13|180.93|183.78|181.58|183.13|180.93|0
1695360300000|2023-09-22 05:25:00|183.29|181.09|183.45|181.25|183.78|181.58|182.96|180.76|0
1695360600000|2023-09-22 05:30:00|183.61|181.41|182.9|180.7|183.61|181.41|182.73|180.53|0
1695360900000|2023-09-22 05:35:00|183.06|180.86|182.73|180.53|183.06|180.86|182.4|180.2|0
1695361200000|2023-09-22 05:40:00|182.57|180.37|181.59|179.39|182.73|180.53|181.42|179.22|0
1695361500000|2023-09-22 05:45:00|181.42|179.22|181.26|179.06|181.42|179.22|180.93|178.73|0
1695361800000|2023-09-22 05:50:00|181.09|178.89|181.58|179.38|181.91|179.71|181.09|178.89|0
1695362100000|2023-09-22 05:55:00|181.74|179.54|181.91|179.71|182.07|179.87|181.42|179.22|0
1695362400000|2023-09-22 06:00:00|182.07|179.87|182.23|180.03|182.88|180.68|181.9|179.7|0
1695362700000|2023-09-22 06:05:00|182.07|179.87|181.25|179.05|182.23|180.03|180.92|178.72|0
1695363000000|2023-09-22 06:10:00|181.09|178.89|181.74|179.54|182.06|179.86|180.92|178.72|0
1695363300000|2023-09-22 06:15:00|181.57|179.37|181.02|178.82|181.9|179.7|180.78|178.58|0
1695363600000|2023-09-22 06:20:00|180.94|178.74|181.51|179.31|181.83|179.63|180.94|178.74|0
1695363900000|2023-09-22 06:25:00|181.34|179.14|180.53|178.33|181.83|179.63|180.53|178.33|0
1695364200000|2023-09-22 06:30:00|180.85|178.65|181.01|178.81|181.01|178.81|180.52|178.32|0
1695364500000|2023-09-22 06:35:00|181.18|178.98|181.99|179.79|181.99|179.79|180.52|178.32|0
1695364800000|2023-09-22 06:40:00|181.83|179.63|181.5|179.3|182.15|179.95|181.5|179.3|0
1695365100000|2023-09-22 06:45:00|181.33|179.13|181.99|179.79|181.99|179.79|181.33|179.13|0
1695365400000|2023-09-22 06:50:00|182.15|179.95|181.98|179.78|182.31|180.11|181.66|179.46|0
1695365700000|2023-09-22 06:55:00|182.15|179.95|181.98|179.78|182.15|179.95|180.92|178.72|0
1695366000000|2023-09-22 07:00:00|182.47|180.27|182.63|180.43|185.27|183.07|182.47|180.27|0
1695366300000|2023-09-22 07:05:00|182.47|180.27|183.12|180.92|184.28|182.08|181.16|178.96|0
1695366600000|2023-09-22 07:10:00|182.96|180.76|181.49|179.29|183.62|181.42|181.49|179.29|0
1695366900000|2023-09-22 07:15:00|181.32|179.12|180.18|177.98|182.3|180.1|179.85|177.65|0
1695367200000|2023-09-22 07:20:00|180.34|178.14|182.46|180.26|182.79|180.59|180.18|177.98|0
1695367500000|2023-09-22 07:25:00|182.63|180.43|182.79|180.59|184.76|182.56|182.63|180.43|0
1695367800000|2023-09-22 07:30:00|182.3|180.1|183.28|181.08|183.28|181.08|180.66|178.46|0
1695368100000|2023-09-22 07:35:00|182.79|180.59|183.61|181.41|183.61|181.41|181.64|179.44|0
1695368400000|2023-09-22 07:40:00|183.53|181.33|182.62|180.42|183.77|181.57|182.13|179.93|0
1695368700000|2023-09-22 07:45:00|182.45|180.25|181.47|179.27|182.78|180.58|181.47|179.27|0
1695369000000|2023-09-22 07:50:00|181.31|179.11|184.09|181.89|184.26|182.06|180.98|178.78|0
1695369300000|2023-09-22 07:55:00|184.26|182.06|184.75|182.55|185.08|182.88|183.76|181.56|0
1695369600000|2023-09-22 08:00:00|184.58|182.38|185.57|183.37|186.4|184.2|184.42|182.22|0
1695369900000|2023-09-22 08:05:00|185.66|183.46|184.75|182.55|186.73|184.53|184.58|182.38|0
1695370200000|2023-09-22 08:10:00|185.08|182.88|183.92|181.72|185.74|183.54|182.93|180.73|0
1695370500000|2023-09-22 08:15:00|184.08|181.88|182.6|180.4|184.08|181.88|182.11|179.91|0
1695370800000|2023-09-22 08:20:00|182.44|180.24|183.59|181.39|183.92|181.72|182.44|180.24|0
1695371100000|2023-09-22 08:25:00|183.75|181.55|184.41|182.21|185.07|182.87|183.75|181.55|0
1695371400000|2023-09-22 08:30:00|184.74|182.54|183.01|180.81|185.23|183.03|182.76|180.56|0
1695371700000|2023-09-22 08:35:00|183.09|180.89|182.1|179.9|183.58|181.38|182.1|179.9|0
1695372000000|2023-09-22 08:40:00|181.94|179.74|182.1|179.9|182.43|180.23|181.61|179.41|0
1695372300000|2023-09-22 08:45:00|182.27|180.07|184.07|181.87|184.4|182.2|182.1|179.9|0
1695372600000|2023-09-22 08:50:00|183.74|181.54|183.08|180.88|184.07|181.87|182.75|180.55|0
1695372900000|2023-09-22 08:55:00|183.25|181.05|183.08|180.88|184.07|181.87|182.75|180.55|0
1695373200000|2023-09-22 09:00:00|183.24|181.04|184.39|182.19|184.39|182.19|182.75|180.55|0
1695373500000|2023-09-22 09:05:00|184.56|182.36|184.06|181.86|184.89|182.69|183.73|181.53|0
1695373800000|2023-09-22 09:10:00|184.23|182.03|183.07|180.87|184.56|182.36|182.91|180.71|0
1695374100000|2023-09-22 09:15:00|182.91|180.71|183.48|181.28|183.73|181.53|182.42|180.22|0
1695374400000|2023-09-22 09:20:00|183.56|181.36|183.4|181.2|184.06|181.86|183.07|180.87|0
1695374700000|2023-09-22 09:25:00|183.73|181.53|183.23|181.03|183.89|181.69|182.83|180.63|0
1695375000000|2023-09-22 09:30:00|183.4|181.2|181.75|179.55|183.4|181.2|181.75|179.55|0
1695375300000|2023-09-22 09:35:00|181.68|179.48|181.42|179.22|181.75|179.55|180.69|178.49|0
1695375600000|2023-09-22 09:40:00|181.26|179.06|181.42|179.22|181.59|179.39|180.77|178.57|0
1695375900000|2023-09-22 09:45:00|181.26|179.06|180.28|178.08|181.26|179.06|180.28|178.08|0
1695376200000|2023-09-22 09:50:00|180.44|178.24|180.28|178.08|180.77|178.57|179.95|177.75|0
1695376500000|2023-09-22 09:55:00|180.11|177.91|180.27|178.07|180.28|178.08|179.63|177.43|0
1695376800000|2023-09-22 10:00:00|180.11|177.91|181.09|178.89|181.09|178.89|179.95|177.75|0
1695377100000|2023-09-22 10:05:00|180.92|178.72|180.76|178.56|181.41|179.21|180.43|178.23|0
1695377400000|2023-09-22 10:10:00|180.92|178.72|181.08|178.88|181.08|178.88|180.43|178.23|0
1695377700000|2023-09-22 10:15:00|180.92|178.72|181.41|179.21|182.06|179.86|180.76|178.56|0
1695378000000|2023-09-22 10:20:00|181.49|179.29|182.22|180.02|182.39|180.19|181.41|179.21|0
1695378300000|2023-09-22 10:25:00|182.06|179.86|182.06|179.86|182.71|180.51|181.98|179.78|0
1695378600000|2023-09-22 10:30:00|181.89|179.69|182.22|180.02|182.55|180.35|181.89|179.69|0
1695378900000|2023-09-22 10:35:00|182.06|179.86|182.05|179.85|182.38|180.18|181.73|179.53|0
1695379200000|2023-09-22 10:40:00|182.22|180.02|180.74|178.54|182.38|180.18|180.58|178.38|0
1695379500000|2023-09-22 10:45:00|180.58|178.38|180.09|177.89|180.91|178.71|179.93|177.73|0
1695379800000|2023-09-22 10:50:00|179.93|177.73|180.41|178.21|180.41|178.21|179.28|177.08|0
1695380100000|2023-09-22 10:55:00|180.25|178.05|181.23|179.03|181.39|179.19|180.09|177.89|0
1695380400000|2023-09-22 11:00:00|181.06|178.86|182.53|180.33|182.53|180.33|180.9|178.7|0
1695380700000|2023-09-22 11:05:00|182.7|180.5|182.53|180.33|183.52|181.32|181.88|179.68|0
1695381000000|2023-09-22 11:10:00|182.7|180.5|182.37|180.17|183.35|181.15|182.2|180|0
1695381300000|2023-09-22 11:15:00|182.53|180.33|182.53|180.33|182.86|180.66|182.2|180|0
1695381600000|2023-09-22 11:20:00|182.69|180.49|181.22|179.02|182.69|180.49|181.22|179.02|0
1695381900000|2023-09-22 11:25:00|181.38|179.18|182.36|180.16|182.36|180.16|181.05|178.85|0
1695382200000|2023-09-22 11:30:00|182.2|180|182.36|180.16|182.52|180.32|181.87|179.67|0
1695382500000|2023-09-22 11:35:00|182.19|179.99|181.05|178.85|182.19|179.99|181.05|178.85|0
1695382800000|2023-09-22 11:40:00|181.21|179.01|181.7|179.5|181.86|179.66|180.88|178.68|0
1695383100000|2023-09-22 11:45:00|181.54|179.34|181.21|179.01|182.52|180.32|180.88|178.68|0
1695383400000|2023-09-22 11:50:00|181.04|178.84|180.88|178.68|181.21|179.01|180.72|178.52|0
1695383700000|2023-09-22 11:55:00|180.72|178.52|181.04|178.84|181.2|179|180.55|178.35|0
1695384000000|2023-09-22 12:00:00|180.88|178.68|177.1|174.9|180.88|178.68|176.94|174.74|0
1695384300000|2023-09-22 12:05:00|176.94|174.74|177.26|175.06|178.08|175.88|176.78|174.58|0
1695384600000|2023-09-22 12:10:00|177.43|175.23|176.13|173.93|177.75|175.55|175.97|173.77|0
1695384900000|2023-09-22 12:15:00|176.21|174.01|176.29|174.09|176.94|174.74|175.8|173.6|0
1695385200000|2023-09-22 12:20:00|176.45|174.25|175.31|173.11|176.61|174.41|174.83|172.63|0
1695385500000|2023-09-22 12:25:00|175.15|172.95|174.83|172.63|175.31|173.11|174.35|172.15|0
1695385800000|2023-09-22 12:30:00|174.99|172.79|175.79|173.59|175.96|173.76|174.35|172.15|0
1695386100000|2023-09-22 12:35:00|175.63|173.43|175.95|173.75|176.12|173.92|175.63|173.43|0
1695386400000|2023-09-22 12:40:00|175.79|173.59|175.79|173.59|176.12|173.92|175.31|173.11|0
1695386700000|2023-09-22 12:45:00|175.63|173.43|176.6|174.4|176.6|174.4|175.47|173.27|0
1695387000000|2023-09-22 12:50:00|176.76|174.56|176.27|174.07|177.08|174.88|176.11|173.91|0
1695387300000|2023-09-22 12:55:00|176.43|174.23|176.43|174.23|177.24|175.04|176.27|174.07|0
1695387600000|2023-09-22 13:00:00|176.27|174.07|176.11|173.91|176.43|174.23|175.62|173.42|0
1695387900000|2023-09-22 13:05:00|176.27|174.07|176.1|173.9|176.75|174.55|175.46|173.26|0
1695388200000|2023-09-22 13:10:00|176.27|174.07|176.75|174.55|176.91|174.71|175.78|173.58|0
1695388500000|2023-09-22 13:15:00|176.59|174.39|177.23|175.03|177.4|175.2|176.59|174.39|0
1695388800000|2023-09-22 13:20:00|177.4|175.2|177.23|175.03|177.56|175.36|176.26|174.06|0
1695389100000|2023-09-22 13:25:00|177.39|175.19|179.51|177.31|180.33|178.13|177.39|175.19|0
1695389400000|2023-09-22 13:30:00|179.35|177.15|181.81|179.61|182.14|179.94|178.29|176.09|0
1695389700000|2023-09-22 13:35:00|181.48|179.28|181.28|179.08|182.11|179.91|179.48|177.28|0
1695390000000|2023-09-22 13:40:00|180.79|178.59|182.76|180.56|183.92|181.72|180.79|178.59|0
1695390300000|2023-09-22 13:45:00|182.85|180.65|180.29|178.09|182.85|180.65|179.47|177.27|0
1695390600000|2023-09-22 13:50:00|180.13|177.93|183.67|181.47|184.58|182.38|180.13|177.93|0
1695390900000|2023-09-22 13:55:00|183.59|181.39|179.63|177.43|184.08|181.88|179.63|177.43|0
1695391200000|2023-09-22 14:00:00|179.47|177.27|178.81|176.61|182.1|179.9|178|175.8|0
1695391500000|2023-09-22 14:05:00|178.49|176.29|176.86|174.66|178.98|176.78|175.24|173.04|0
1695391800000|2023-09-22 14:10:00|177.02|174.82|181.27|179.07|181.27|179.07|176.53|174.33|0
1695392100000|2023-09-22 14:15:00|181.1|178.9|179.62|177.42|182.75|180.55|179.62|177.42|0
1695392400000|2023-09-22 14:20:00|179.79|177.59|176.69|174.49|181.1|178.9|176.36|174.16|0
1695392700000|2023-09-22 14:25:00|176.85|174.65|177.5|175.3|179.78|177.58|176.85|174.65|0
1695393000000|2023-09-22 14:30:00|177.66|175.46|172.42|170.22|177.66|175.46|172.42|170.22|0
1695393300000|2023-09-22 14:35:00|172.1|169.9|173.22|171.02|173.38|171.18|171.29|169.09|0
1695393600000|2023-09-22 14:40:00|173.38|171.18|173.06|170.86|175.32|173.12|173.06|170.86|0
1695393900000|2023-09-22 14:45:00|172.9|170.7|173.06|170.86|173.54|171.34|171.93|169.73|0
1695394200000|2023-09-22 14:50:00|173.22|171.02|172.57|170.37|174.02|171.82|171.45|169.25|0
1695394500000|2023-09-22 14:55:00|172.41|170.21|170.81|168.61|172.41|170.21|170.01|167.81|0
1695394800000|2023-09-22 15:00:00|170.49|168.29|172.73|170.53|173.05|170.85|170.01|167.81|0
1695395100000|2023-09-22 15:05:00|172.89|170.69|174.18|171.98|174.18|171.98|171.44|169.24|0
1695395400000|2023-09-22 15:10:00|174.01|171.81|173.85|171.65|175.31|173.11|173.69|171.49|0
1695395700000|2023-09-22 15:15:00|174.01|171.81|173.04|170.84|174.17|171.97|171.76|169.56|0
1695396000000|2023-09-22 15:20:00|172.88|170.68|172.08|169.88|173.69|171.49|171.76|169.56|0
1695396300000|2023-09-22 15:25:00|171.92|169.72|169.15|166.95|172.4|170.2|168.99|166.79|0
1695396600000|2023-09-22 15:30:00|168.99|166.79|169.95|167.75|170.43|168.23|168.99|166.79|0
1695396900000|2023-09-22 15:35:00|169.79|167.59|168.04|165.84|169.79|167.59|168.04|165.84|0
1695397200000|2023-09-22 15:40:00|167.88|165.68|170.27|168.07|170.74|168.54|167.88|165.68|0
1695397500000|2023-09-22 15:45:00|170.43|168.23|171.24|169.04|171.4|169.2|169.47|167.27|0
1695397800000|2023-09-22 15:50:00|171.08|168.88|172.66|170.46|173.01|170.81|170.11|167.91|0
1695398100000|2023-09-22 15:55:00|172.33|170.13|174.6|172.4|174.6|172.4|171.85|169.65|0
1695398400000|2023-09-22 16:00:00|174.93|172.73|174.92|172.72|175.42|173.22|173.79|171.59|0
1695398700000|2023-09-22 16:05:00|175.09|172.89|174.92|172.72|176.23|174.03|173.95|171.75|0
1695399000000|2023-09-22 16:10:00|175.09|172.89|174.86|172.66|176.48|174.28|174.34|172.14|0
1695399300000|2023-09-22 16:15:00|175.02|172.82|172.43|170.23|175.5|173.3|172.11|169.91|0
1695399600000|2023-09-22 16:20:00|172.27|170.07|172.59|170.39|173.23|171.03|171.46|169.26|0
1695399900000|2023-09-22 16:25:00|172.91|170.71|173.23|171.03|173.88|171.68|172.43|170.23|0
1695400200000|2023-09-22 16:30:00|173.07|170.87|172.42|170.22|173.88|171.68|171.62|169.42|0
1695400500000|2023-09-22 16:35:00|172.26|170.06|170.66|168.46|172.74|170.54|170.5|168.3|0
1695400800000|2023-09-22 16:40:00|170.5|168.3|170.49|168.29|170.81|168.61|170.01|167.81|0
1695401100000|2023-09-22 16:45:00|170.33|168.13|170.97|168.77|171.61|169.41|170.01|167.81|0
1695401400000|2023-09-22 16:50:00|171.13|168.93|171.45|169.25|171.77|169.57|170.81|168.61|0
1695401700000|2023-09-22 16:55:00|171.29|169.09|172.09|169.89|172.25|170.05|170.17|167.97|0
1695402000000|2023-09-22 17:00:00|171.93|169.73|172.41|170.21|173.06|170.86|171.77|169.57|0
1695402300000|2023-09-22 17:05:00|172.25|170.05|174.18|171.98|174.18|171.98|171.77|169.57|0
1695402600000|2023-09-22 17:10:00|174.02|171.82|175.25|173.05|175.41|173.21|173.47|171.27|0
1695402900000|2023-09-22 17:15:00|175.09|172.89|177.04|174.84|177.36|175.16|175.09|172.89|0
1695403200000|2023-09-22 17:20:00|177.53|175.33|180.64|178.44|181.97|179.77|177.53|175.33|0
1695403500000|2023-09-22 17:25:00|180.31|178.11|181.51|179.31|182.67|180.47|179.32|177.12|0
1695403800000|2023-09-22 17:30:00|181.68|179.48|183|180.8|184.16|181.96|181.68|179.48|0
1695404100000|2023-09-22 17:35:00|182.83|180.63|185.65|183.45|186.99|184.79|181.35|179.15|0
1695404400000|2023-09-22 17:40:00|185.82|183.62|187|184.8|188.01|185.81|185.08|182.88|0
1695404700000|2023-09-22 17:45:00|187.51|185.31|187.17|184.97|188.17|185.97|186|183.8|0
1695405000000|2023-09-22 17:50:00|187|184.8|185|182.8|187.34|185.14|184.01|181.81|0
1695405300000|2023-09-22 17:55:00|184.83|182.63|185.5|183.3|185.5|183.3|183.34|181.14|0
1695405600000|2023-09-22 18:00:00|185.33|183.13|185.83|183.63|186.83|184.63|184.17|181.97|0
1695405900000|2023-09-22 18:05:00|185.66|183.46|185.61|183.41|186.45|184.25|184.61|182.41|0
1695406200000|2023-09-22 18:10:00|185.78|183.58|189.81|187.61|190.15|187.95|185.78|183.58|0
1695406500000|2023-09-22 18:15:00|189.98|187.78|191.67|189.47|192.35|190.15|188.96|186.76|0
1695406800000|2023-09-22 18:20:00|191.5|189.3|187.82|185.62|191.5|189.3|187.48|185.28|0
1695407100000|2023-09-22 18:25:00|187.99|185.79|188.83|186.63|188.83|186.63|185.97|183.77|0
1695407400000|2023-09-22 18:30:00|189.17|186.97|187.65|185.45|190.35|188.15|187.14|184.94|0
1695407700000|2023-09-22 18:35:00|187.81|185.61|188.96|186.76|189.47|187.27|186.43|184.23|0
1695408000000|2023-09-22 18:40:00|189.13|186.93|190.66|188.46|190.66|188.46|188.29|186.09|0
1695408300000|2023-09-22 18:45:00|190.83|188.63|187.94|185.74|191|188.8|187.94|185.74|0
1695408600000|2023-09-22 18:50:00|188.11|185.91|187.94|185.74|188.96|186.76|187.1|184.9|0
1695408900000|2023-09-22 18:55:00|188.11|185.91|187.77|185.57|188.96|186.76|186.76|184.56|0
1695409200000|2023-09-22 19:00:00|187.6|185.4|183.57|181.37|188.45|186.25|181.57|179.37|0
1695409500000|2023-09-22 19:05:00|183.73|181.53|176.96|174.76|184.07|181.87|176.79|174.59|0
1695409800000|2023-09-22 19:10:00|176.3|174.1|177.12|174.92|178.1|175.9|176.14|173.94|0
1695410100000|2023-09-22 19:15:00|176.3|174.1|175.66|173.46|177.44|175.24|175.01|172.81|0
1695410400000|2023-09-22 19:20:00|175.83|173.63|174.68|172.48|177.46|175.26|172.73|170.53|0
1695410700000|2023-09-22 19:25:00|174.52|172.32|176.48|174.28|176.48|174.28|174.19|171.99|0
1695411000000|2023-09-22 19:30:00|176.31|174.11|180.77|178.57|180.77|178.57|175.33|173.13|0
1695411300000|2023-09-22 19:35:00|181.1|178.9|181.1|178.9|181.77|179.57|180.11|177.91|0
1695411600000|2023-09-22 19:40:00|180.93|178.73|187.81|185.61|187.98|185.78|180.77|178.57|0
1695411900000|2023-09-22 19:45:00|188.14|185.94|189.84|187.64|191.55|189.35|185.78|183.58|0
1695412200000|2023-09-22 19:50:00|190.01|187.81|194.03|191.83|195.4|193.2|189.67|187.47|0
1695412500000|2023-09-22 19:55:00|193.51|191.31|193.85|191.65|193.85|191.65|190.1|187.9|0
1695412800000|2023-09-22 20:00:00|193|190.8|192.48|190.28|193|190.8|189.42|187.22|0
1695413100000|2023-09-22 20:05:00|192.65|190.45|191.12|188.92|192.82|190.62|190.44|188.24|0
1695413400000|2023-09-22 20:10:00|191.29|189.09|190.26|188.06|191.46|189.26|189.42|187.22|0
1695601500000|2023-09-25 00:25:00|193.59|191.19|193.51|191.11|193.93|191.53|193.42|191.02|0
1695604500000|2023-09-25 01:15:00|190.43|188.23|190.26|188.06|190.43|188.23|190.26|188.06|0
1695604800000|2023-09-25 01:20:00|190.43|188.23|189.59|187.39|190.6|188.4|189.59|187.39|0
1695605100000|2023-09-25 01:25:00|189.68|187.48|190.09|187.89|190.59|188.39|189.42|187.22|0
1695605400000|2023-09-25 01:30:00|190.26|188.06|189.25|187.05|190.43|188.23|189.25|187.05|0
1695605700000|2023-09-25 01:35:00|189.42|187.22|189.08|186.88|189.42|187.22|188.08|185.88|0
1695606000000|2023-09-25 01:40:00|189.25|187.05|190.25|188.05|190.42|188.22|188.91|186.71|0
1695606300000|2023-09-25 01:45:00|190.42|188.22|189.58|187.38|190.42|188.22|189.08|186.88|0
1695606600000|2023-09-25 01:50:00|189.75|187.55|190.08|187.88|190.08|187.88|189.24|187.04|0
1695606900000|2023-09-25 01:55:00|190.25|188.05|190.41|188.21|190.58|188.38|190.08|187.88|0
1695607200000|2023-09-25 02:00:00|190.24|188.04|190.58|188.38|190.75|188.55|189.4|187.2|0
1695607500000|2023-09-25 02:05:00|190.75|188.55|190.24|188.04|190.75|188.55|189.91|187.71|0
1695607800000|2023-09-25 02:10:00|190.07|187.87|189.23|187.03|190.58|188.38|189.06|186.86|0
1695608100000|2023-09-25 02:15:00|189.06|186.86|188.89|186.69|189.57|187.37|188.73|186.53|0
1695608400000|2023-09-25 02:20:00|188.73|186.53|189.06|186.86|189.23|187.03|188.56|186.36|0
1695608700000|2023-09-25 02:25:00|189.23|187.03|188.89|186.69|189.39|187.19|188.56|186.36|0
1695609000000|2023-09-25 02:30:00|188.72|186.52|188.22|186.02|188.89|186.69|188.22|186.02|0
1695609300000|2023-09-25 02:35:00|188.05|185.85|187.72|185.52|188.39|186.19|187.72|185.52|0
1695609600000|2023-09-25 02:40:00|187.88|185.68|187.88|185.68|188.38|186.18|187.71|185.51|0
1695609900000|2023-09-25 02:45:00|187.8|185.6|187.55|185.35|187.88|185.68|187.38|185.18|0
1695610200000|2023-09-25 02:50:00|187.38|185.18|187.88|185.68|188.04|185.84|187.38|185.18|0
1695610500000|2023-09-25 02:55:00|188.04|185.84|187.71|185.51|188.04|185.84|187.71|185.51|0
1695610800000|2023-09-25 03:00:00|187.54|185.34|187.54|185.34|187.87|185.67|187.37|185.17|0
1695611100000|2023-09-25 03:05:00|187.71|185.51|186.87|184.67|187.71|185.51|186.54|184.34|0
1695611400000|2023-09-25 03:10:00|187.04|184.84|186.87|184.67|187.37|185.17|186.54|184.34|0
1695611700000|2023-09-25 03:15:00|187.03|184.83|186.87|184.67|187.2|185|186.87|184.67|0
1695612000000|2023-09-25 03:20:00|187.03|184.83|186.7|184.5|187.2|185|186.7|184.5|0
1695612300000|2023-09-25 03:25:00|186.53|184.33|186.2|184|186.7|184.5|186.03|183.83|0
1695612600000|2023-09-25 03:30:00|186.36|184.16|187.19|184.99|187.19|184.99|186.2|184|0
1695612900000|2023-09-25 03:35:00|187.03|184.83|187.19|184.99|187.36|185.16|186.86|184.66|0
1695613200000|2023-09-25 03:40:00|187.36|185.16|186.86|184.66|187.36|185.16|186.86|184.66|0
1695613500000|2023-09-25 03:45:00|186.69|184.49|187.19|184.99|187.19|184.99|186.69|184.49|0
1695613800000|2023-09-25 03:50:00|187.02|184.82|186.85|184.65|187.02|184.82|186.85|184.65|0
1695614100000|2023-09-25 03:55:00|186.68|184.48|186.85|184.65|187.02|184.82|186.68|184.48|0
1695614400000|2023-09-25 04:00:00|187.02|184.82|187.01|184.81|187.02|184.82|186.85|184.65|0
1695614700000|2023-09-25 04:05:00|186.85|184.65|186.51|184.31|187.01|184.81|186.51|184.31|0
1695615000000|2023-09-25 04:10:00|186.68|184.48|186.68|184.48|187.01|184.81|186.68|184.48|0
1695615300000|2023-09-25 04:15:00|186.84|184.64|186.51|184.31|186.84|184.64|186.51|184.31|0
1695615600000|2023-09-25 04:20:00|186.34|184.14|186.51|184.31|186.51|184.31|186.34|184.14|0
1695615900000|2023-09-25 04:25:00|186.43|184.23|186.17|183.97|186.43|184.23|186.17|183.97|0
1695616200000|2023-09-25 04:30:00|186.34|184.14|186.67|184.47|186.67|184.47|186.17|183.97|0
1695616500000|2023-09-25 04:35:00|186.83|184.63|186.67|184.47|187.83|185.63|186.67|184.47|0
1695616800000|2023-09-25 04:40:00|186.83|184.63|187.33|185.13|187.5|185.3|186.83|184.63|0
1695617100000|2023-09-25 04:45:00|187.25|185.05|187.33|185.13|187.33|185.13|187|184.8|0
1695617400000|2023-09-25 04:50:00|187.16|184.96|186.83|184.63|187.16|184.96|186.66|184.46|0
1695617700000|2023-09-25 04:55:00|186.99|184.79|186.99|184.79|186.99|184.79|186.66|184.46|0
1695618000000|2023-09-25 05:00:00|187.16|184.96|186.49|184.29|187.16|184.96|185.83|183.63|0
1695618300000|2023-09-25 05:05:00|186.66|184.46|186.99|184.79|187.49|185.29|186.65|184.45|0
1695618600000|2023-09-25 05:10:00|187.07|184.87|187.48|185.28|187.65|185.45|186.99|184.79|0
1695618900000|2023-09-25 05:15:00|187.32|185.12|184.9|182.7|187.48|185.28|184.9|182.7|0
1695619200000|2023-09-25 05:20:00|185.06|182.86|184.73|182.53|185.06|182.86|184.56|182.36|0
1695619500000|2023-09-25 05:25:00|184.56|182.36|184.72|182.52|185.06|182.86|184.56|182.36|0
1695619800000|2023-09-25 05:30:00|184.89|182.69|185.56|183.36|185.56|183.36|184.72|182.52|0
1695620100000|2023-09-25 05:35:00|185.22|183.02|185.39|183.19|185.56|183.36|185.06|182.86|0
1695620400000|2023-09-25 05:40:00|185.56|183.36|185.56|183.36|185.72|183.52|185.22|183.02|0
1695620700000|2023-09-25 05:45:00|185.72|183.52|185.89|183.69|186.73|184.53|185.39|183.19|0
1695621000000|2023-09-25 05:50:00|186.06|183.86|186.22|184.02|186.73|184.53|186.06|183.86|0
1695621300000|2023-09-25 05:55:00|186.39|184.19|186.56|184.36|186.56|184.36|186.22|184.02|0
1695621600000|2023-09-25 06:00:00|186.72|184.52|186.72|184.52|187.06|184.86|186.05|183.85|0
1695621900000|2023-09-25 06:05:00|186.55|184.35|185.21|183.01|187.06|184.86|185.21|183.01|0
1695622200000|2023-09-25 06:10:00|185.04|182.84|184.71|182.51|185.04|182.84|184.21|182.01|0
1695622500000|2023-09-25 06:15:00|184.54|182.34|185.21|183.01|185.37|183.17|184.54|182.34|0
1695622800000|2023-09-25 06:20:00|185.04|182.84|186.21|184.01|186.21|184.01|185.04|182.84|0
1695623100000|2023-09-25 06:25:00|186.04|183.84|186.04|183.84|186.21|184.01|185.87|183.67|0
1695623400000|2023-09-25 06:30:00|185.87|183.67|186.16|183.96|186.74|184.54|185.82|183.62|0
1695623700000|2023-09-25 06:35:00|186.08|183.88|186.49|184.29|186.66|184.46|185.82|183.62|0
1695624000000|2023-09-25 06:40:00|186.66|184.46|186.49|184.29|186.91|184.71|186.49|184.29|0
1695624300000|2023-09-25 06:45:00|186.32|184.12|185.48|183.28|186.32|184.12|185.48|183.28|0
1695624600000|2023-09-25 06:50:00|185.31|183.11|185.48|183.28|185.65|183.45|185.31|183.11|0
1695624900000|2023-09-25 06:55:00|185.31|183.11|185.48|183.28|185.48|183.28|184.47|182.27|0
1695625200000|2023-09-25 07:00:00|185.64|183.44|185.31|183.11|185.64|183.44|184.8|182.6|0
1695625500000|2023-09-25 07:05:00|185.14|182.94|184.8|182.6|185.64|183.44|183.97|181.77|0
1695625800000|2023-09-25 07:10:00|184.64|182.44|182.65|180.45|184.64|182.44|182.65|180.45|0
1695626100000|2023-09-25 07:15:00|182.48|180.28|181.98|179.78|182.82|180.62|181.82|179.62|0
1695626400000|2023-09-25 07:20:00|182.15|179.95|181.98|179.78|182.65|180.45|181.48|179.28|0
1695626700000|2023-09-25 07:25:00|181.82|179.62|181.15|178.95|182.48|180.28|180.98|178.78|0
1695627000000|2023-09-25 07:30:00|180.98|178.78|180.16|177.96|181.81|179.61|179.99|177.79|0
1695627300000|2023-09-25 07:35:00|180.32|178.12|182.31|180.11|182.47|180.27|180.32|178.12|0
1695627600000|2023-09-25 07:40:00|182.14|179.94|181.31|179.11|182.31|180.11|181.14|178.94|0
1695627900000|2023-09-25 07:45:00|181.47|179.27|182.47|180.27|182.64|180.44|181.31|179.11|0
1695628200000|2023-09-25 07:50:00|182.3|180.1|182.97|180.77|183.47|181.27|182.14|179.94|0
1695628500000|2023-09-25 07:55:00|183.13|180.93|182.63|180.43|183.13|180.93|181.97|179.77|0
1695628800000|2023-09-25 08:00:00|182.3|180.1|182.46|180.26|182.96|180.76|181.8|179.6|0
1695629100000|2023-09-25 08:05:00|182.63|180.43|183.29|181.09|183.63|181.43|182.3|180.1|0
1695629400000|2023-09-25 08:10:00|183.13|180.93|184.8|182.6|184.96|182.76|182.79|180.59|0
1695629700000|2023-09-25 08:15:00|184.96|182.76|186.14|183.94|186.64|184.44|184.63|182.43|0
1695630000000|2023-09-25 08:20:00|186.47|184.27|188.47|186.27|189.15|186.95|186.3|184.1|0
1695630300000|2023-09-25 08:25:00|188.64|186.44|191.18|188.98|191.7|189.5|188.64|186.44|0
1695630600000|2023-09-25 08:30:00|191.35|189.15|193.23|191.03|193.58|191.38|191.35|189.15|0
1695630900000|2023-09-25 08:35:00|193.06|190.86|198.15|195.95|198.15|195.95|192.89|190.69|0
1695631200000|2023-09-25 08:40:00|198.32|196.12|202.5|200.3|202.68|200.48|198.32|196.12|0
1695631500000|2023-09-25 08:45:00|202.68|200.48|199.36|197.16|202.68|200.48|198.93|196.73|0
1695631800000|2023-09-25 08:50:00|199.18|196.98|199.53|197.33|200.58|198.38|198.66|196.46|0
1695632100000|2023-09-25 08:55:00|199.7|197.5|198.14|195.94|199.88|197.68|198.14|195.94|0
1695632400000|2023-09-25 09:00:00|198.23|196.03|198.83|196.63|199.35|197.15|197.27|195.07|0
1695632700000|2023-09-25 09:05:00|198.92|196.72|196.41|194.21|199|196.8|195.38|193.18|0
1695633000000|2023-09-25 09:10:00|196.24|194.04|196.75|194.55|197.44|195.24|196.06|193.86|0
1695633300000|2023-09-25 09:15:00|197.1|194.9|196.23|194.03|197.44|195.24|195.98|193.78|0
1695633600000|2023-09-25 09:20:00|196.06|193.86|194.85|192.65|196.06|193.86|194.85|192.65|0
1695633900000|2023-09-25 09:25:00|195.03|192.83|194|191.8|195.03|192.83|194|191.8|0
1695634200000|2023-09-25 09:30:00|194.34|192.14|194.68|192.48|195.88|193.68|194.17|191.97|0
1695634500000|2023-09-25 09:35:00|194.85|192.65|196.05|193.85|196.22|194.02|194.85|192.65|0
1695634800000|2023-09-25 09:40:00|195.88|193.68|197.43|195.23|198.47|196.27|195.88|193.68|0
1695635100000|2023-09-25 09:45:00|197.52|195.32|196.56|194.36|198.3|196.1|196.56|194.36|0
1695635400000|2023-09-25 09:50:00|196.74|194.54|196.39|194.19|197.6|195.4|196.05|193.85|0
1695635700000|2023-09-25 09:55:00|196.05|193.85|194.33|192.13|196.22|194.02|193.98|191.78|0
1695636000000|2023-09-25 10:00:00|194.5|192.3|194.84|192.64|196.04|193.84|193.81|191.61|0
1695636300000|2023-09-25 10:05:00|195.01|192.81|194.32|192.12|195.35|193.15|194.07|191.87|0
1695636600000|2023-09-25 10:10:00|194.49|192.29|194.49|192.29|195.18|192.98|194.32|192.12|0
1695636900000|2023-09-25 10:15:00|194.66|192.46|193.29|191.09|194.66|192.46|192.78|190.58|0
1695637200000|2023-09-25 10:20:00|193.46|191.26|192.78|190.58|193.46|191.26|192.27|190.07|0
1695637500000|2023-09-25 10:25:00|192.61|190.41|192.95|190.75|193.97|191.77|192.61|190.41|0
1695637800000|2023-09-25 10:30:00|193.12|190.92|195.17|192.97|195.17|192.97|192.94|190.74|0
1695638100000|2023-09-25 10:35:00|195.34|193.14|196.29|194.09|196.55|194.35|194.65|192.45|0
1695638400000|2023-09-25 10:40:00|196.54|194.34|196.71|194.51|197.93|195.73|196.37|194.17|0
1695638700000|2023-09-25 10:45:00|196.54|194.34|195.64|193.44|196.85|194.65|194.27|192.07|0
1695639000000|2023-09-25 10:50:00|195.81|193.61|195.12|192.92|195.81|193.61|194.44|192.24|0
1695639300000|2023-09-25 10:55:00|195.3|193.1|195.47|193.27|196.5|194.3|194.61|192.41|0
1695639600000|2023-09-25 11:00:00|195.12|192.92|193.75|191.55|195.47|193.27|193.75|191.55|0
1695639900000|2023-09-25 11:05:00|193.92|191.72|193.75|191.55|194.43|192.23|193.24|191.04|0
1695640200000|2023-09-25 11:10:00|193.58|191.38|195.29|193.09|196.84|194.64|193.41|191.21|0
1695640500000|2023-09-25 11:15:00|195.46|193.26|196.83|194.63|197.18|194.98|194.43|192.23|0
1695640800000|2023-09-25 11:20:00|196.66|194.46|196.31|194.11|197.18|194.98|195.97|193.77|0
1695641100000|2023-09-25 11:25:00|196.14|193.94|196.48|194.28|196.49|194.29|194.94|192.74|0
1695641400000|2023-09-25 11:30:00|196.66|194.46|200.46|198.26|200.46|198.26|196.31|194.11|0
1695641700000|2023-09-25 11:35:00|200.64|198.44|198.72|196.52|200.81|198.61|198.03|195.83|0
1695642000000|2023-09-25 11:40:00|198.55|196.35|200.29|198.09|200.46|198.26|198.55|196.35|0
1695642300000|2023-09-25 11:45:00|200.28|198.08|202.55|200.35|202.55|200.35|199.76|197.56|0
1695642600000|2023-09-25 11:50:00|202.73|200.53|201.15|198.95|202.9|200.7|200.8|198.6|0
1695642900000|2023-09-25 11:55:00|201.24|199.04|201.85|199.65|202.72|200.52|201.15|198.95|0
1695643200000|2023-09-25 12:00:00|202.02|199.82|200.8|198.6|202.2|200|199.76|197.56|0
1695643500000|2023-09-25 12:05:00|201.15|198.95|200.1|197.9|201.5|199.3|200.1|197.9|0
1695643800000|2023-09-25 12:10:00|200.45|198.25|201.49|199.29|202.19|199.99|200.45|198.25|0
1695644100000|2023-09-25 12:15:00|201.32|199.12|202.36|200.16|202.36|200.16|200.62|198.42|0
1695644400000|2023-09-25 12:20:00|202.71|200.51|204.47|202.27|205.52|203.32|202.71|200.51|0
1695644700000|2023-09-25 12:25:00|204.56|202.36|202.36|200.16|205.35|203.15|202.19|199.99|0
1695645000000|2023-09-25 12:30:00|202.53|200.33|203.41|201.21|203.76|201.56|201.66|199.46|0
1695645300000|2023-09-25 12:35:00|203.06|200.86|201.78|199.58|203.23|201.03|200.22|198.02|0
1695645600000|2023-09-25 12:40:00|201.61|199.41|201.08|198.88|202.83|200.63|200.74|198.54|0
1695645900000|2023-09-25 12:45:00|200.74|198.54|201.26|199.06|201.78|199.58|200.21|198.01|0
1695646200000|2023-09-25 12:50:00|200.91|198.71|200.21|198.01|200.91|198.71|199.69|197.49|0
1695646500000|2023-09-25 12:55:00|200.38|198.18|203.52|201.32|203.87|201.67|200.21|198.01|0
1695646800000|2023-09-25 13:00:00|203.7|201.5|205.28|203.08|205.81|203.61|203|200.8|0
1695647100000|2023-09-25 13:05:00|205.37|203.17|208.51|206.31|208.69|206.49|204.05|201.85|0
1695647400000|2023-09-25 13:10:00|208.69|206.49|207.63|205.43|209.93|207.73|207.45|205.25|0
1695647700000|2023-09-25 13:15:00|207.8|205.6|203.41|201.21|207.8|205.6|203.24|201.04|0
1695648000000|2023-09-25 13:20:00|203.24|201.04|204.11|201.91|204.99|202.79|203.06|200.86|0
1695648300000|2023-09-25 13:25:00|204.46|202.26|203.58|201.38|205.51|203.31|203.58|201.38|0
1695648600000|2023-09-25 13:30:00|203.76|201.56|205.51|203.31|206.56|204.36|201.84|199.64|0
1695648900000|2023-09-25 13:35:00|205.16|202.96|202.36|200.16|206.21|204.01|202.36|200.16|0
1695649200000|2023-09-25 13:40:00|202.19|199.99|199.24|197.04|202.19|199.99|198.38|196.18|0
1695649500000|2023-09-25 13:45:00|199.07|196.87|197.82|195.62|200.79|198.59|196.45|194.25|0
1695649800000|2023-09-25 13:50:00|198|195.8|195.59|193.39|198.17|195.97|195.07|192.87|0
1695650100000|2023-09-25 13:55:00|195.41|193.21|192.68|190.48|195.59|193.39|191.83|189.63|0
1695650400000|2023-09-25 14:00:00|193.02|190.82|196.27|194.07|197.13|194.93|192|189.8|0
1695650700000|2023-09-25 14:05:00|196.44|194.24|197.82|195.62|199.03|196.83|194.73|192.53|0
1695651000000|2023-09-25 14:10:00|197.64|195.44|194.89|192.69|198.16|195.96|193.87|191.67|0
1695651300000|2023-09-25 14:15:00|195.58|193.38|197.29|195.09|197.81|195.61|192.68|190.48|0
1695651600000|2023-09-25 14:20:00|197.64|195.44|198.67|196.47|199.89|197.69|196.43|194.23|0
1695651900000|2023-09-25 14:25:00|199.02|196.82|200.42|198.22|202.15|199.95|198.67|196.47|0
1695652200000|2023-09-25 14:30:00|200.59|198.39|197.48|195.28|201.8|199.6|196.11|193.91|0
1695652500000|2023-09-25 14:35:00|197.31|195.11|196.96|194.76|198.68|196.48|196.28|194.08|0
1695652800000|2023-09-25 14:40:00|197.13|194.93|198.34|196.14|199.03|196.83|196.79|194.59|0
1695653100000|2023-09-25 14:45:00|197.82|195.62|197.13|194.93|198.33|196.13|195.76|193.56|0
1695653400000|2023-09-25 14:50:00|196.96|194.76|200.75|198.55|200.93|198.73|196.96|194.76|0
1695653700000|2023-09-25 14:55:00|200.93|198.73|202.96|200.76|203.14|200.94|200.58|198.38|0
1695654000000|2023-09-25 15:00:00|203.14|200.94|201.92|199.72|203.49|201.29|201.74|199.54|0
1695654300000|2023-09-25 15:05:00|201.74|199.54|195.37|193.17|202.09|199.89|195.03|192.83|0
1695654600000|2023-09-25 15:10:00|195.2|193|193.96|191.76|196.23|194.03|193.1|190.9|0
1695654900000|2023-09-25 15:15:00|193.78|191.58|187.19|184.99|193.78|191.58|187.02|184.82|0
1695655200000|2023-09-25 15:20:00|187.02|184.82|186.85|184.65|189.76|187.56|186.18|183.98|0
1695655500000|2023-09-25 15:25:00|186.68|184.48|189.28|187.08|189.28|187.08|186.51|184.31|0
1695655800000|2023-09-25 15:30:00|188.61|186.41|188.6|186.4|189.79|187.59|187.76|185.56|0
1695656100000|2023-09-25 15:35:00|188.43|186.23|189.28|187.08|189.45|187.25|187.42|185.22|0
1695656400000|2023-09-25 15:40:00|189.45|187.25|185.24|183.04|189.79|187.59|184.4|182.2|0
1695656700000|2023-09-25 15:45:00|185.07|182.87|186.58|184.38|187.08|184.88|184.57|182.37|0
1695657000000|2023-09-25 15:50:00|186.41|184.21|186.41|184.21|186.91|184.71|185.23|183.03|0
1695657300000|2023-09-25 15:55:00|186.24|184.04|187.24|185.04|188.26|186.06|185.23|183.03|0
1695657600000|2023-09-25 16:00:00|187.08|184.88|188.08|185.88|188.59|186.39|186.4|184.2|0
1695657900000|2023-09-25 16:05:00|187.92|185.72|187.41|185.21|188.25|186.05|186.23|184.03|0
1695658200000|2023-09-25 16:10:00|187.75|185.55|186.23|184.03|187.75|185.55|185.89|183.69|0
1695658500000|2023-09-25 16:15:00|186.06|183.86|183.72|181.52|186.23|184.03|183.22|181.02|0
1695658800000|2023-09-25 16:20:00|183.55|181.35|182.55|180.35|184.22|182.02|182.22|180.02|0
1695659100000|2023-09-25 16:25:00|182.72|180.52|182.88|180.68|183.55|181.35|182.39|180.19|0
1695659400000|2023-09-25 16:30:00|182.72|180.52|184.21|182.01|184.21|182.01|182.55|180.35|0
1695659700000|2023-09-25 16:35:00|184.38|182.18|186.55|184.35|186.72|184.52|184.05|181.85|0
1695660000000|2023-09-25 16:40:00|186.72|184.52|186.64|184.44|186.72|184.52|184.88|182.68|0
1695660300000|2023-09-25 16:45:00|186.72|184.52|187.9|185.7|187.9|185.7|186.38|184.18|0
1695660600000|2023-09-25 16:50:00|188.07|185.87|188.57|186.37|191.63|189.43|187.9|185.7|0
1695660900000|2023-09-25 16:55:00|188.74|186.54|188.4|186.2|190.09|187.89|188.23|186.03|0
1695661200000|2023-09-25 17:00:00|188.91|186.71|189.75|187.55|190.09|187.89|188.23|186.03|0
1695661500000|2023-09-25 17:05:00|189.92|187.72|185.7|183.5|189.92|187.72|185.2|183|0
1695661800000|2023-09-25 17:10:00|185.37|183.17|184.2|182|185.87|183.67|183.36|181.16|0
1695662100000|2023-09-25 17:15:00|184.03|181.83|185.63|183.43|186.13|183.93|183.7|181.5|0
1695662400000|2023-09-25 17:20:00|185.46|183.26|187.07|184.87|187.23|185.03|184.21|182.01|0
1695662700000|2023-09-25 17:25:00|186.9|184.7|188.92|186.72|190.96|188.76|186.9|184.7|0
1695663000000|2023-09-25 17:30:00|188.75|186.55|188.75|186.55|190.96|188.76|188.58|186.38|0
1695663300000|2023-09-25 17:35:00|188.24|186.04|186.72|184.52|189.43|187.23|186.72|184.52|0
1695663600000|2023-09-25 17:40:00|186.89|184.69|188.92|186.72|189.26|187.06|186.89|184.69|0
1695663900000|2023-09-25 17:45:00|189.09|186.89|188.24|186.04|190.96|188.76|188.07|185.87|0
1695664200000|2023-09-25 17:50:00|188.41|186.21|187.22|185.02|188.41|186.21|186.04|183.84|0
1695664500000|2023-09-25 17:55:00|187.39|185.19|185.54|183.34|187.39|185.19|185.37|183.17|0
1695664800000|2023-09-25 18:00:00|185.37|183.17|184.2|182|185.37|183.17|184.03|181.83|0
1695665100000|2023-09-25 18:05:00|184.03|181.83|185.87|183.67|186.37|184.17|183.69|181.49|0
1695665400000|2023-09-25 18:10:00|186.04|183.84|186.71|184.51|187.05|184.85|185.36|183.16|0
1695665700000|2023-09-25 18:15:00|186.54|184.34|186.71|184.51|188.23|186.03|186.03|183.83|0
1695666000000|2023-09-25 18:20:00|186.54|184.34|189.24|187.04|189.58|187.38|186.2|184|0
1695666300000|2023-09-25 18:25:00|189.07|186.87|188.73|186.53|189.58|187.38|187.04|184.84|0
1695666600000|2023-09-25 18:30:00|188.9|186.7|187.37|185.17|189.75|187.55|186.87|184.67|0
1695666900000|2023-09-25 18:35:00|187.54|185.34|186.36|184.16|187.54|185.34|183.85|181.65|0
1695667200000|2023-09-25 18:40:00|186.19|183.99|187.2|185|188.05|185.85|184.85|182.65|0
1695667500000|2023-09-25 18:45:00|187.54|185.34|187.54|185.34|188.04|185.84|185.85|183.65|0
1695667800000|2023-09-25 18:50:00|187.71|185.51|188.04|185.84|188.72|186.52|186.52|184.32|0
1695668100000|2023-09-25 18:55:00|188.38|186.18|189.74|187.54|189.91|187.71|187.7|185.5|0
1695668400000|2023-09-25 19:00:00|189.57|187.37|193.66|191.46|194.53|192.33|188.72|186.52|0
1695668700000|2023-09-25 19:05:00|193.49|191.29|195.21|193.01|195.56|193.36|193.32|191.12|0
1695669000000|2023-09-25 19:10:00|195.39|193.19|193.29|191.09|195.86|193.66|192.99|190.79|0
1695669300000|2023-09-25 19:15:00|193.46|191.26|188.05|185.85|193.46|191.26|187.55|185.35|0
1695669600000|2023-09-25 19:20:00|187.88|185.68|189.56|187.36|190.07|187.87|186.71|184.51|0
1695669900000|2023-09-25 19:25:00|189.9|187.7|189.39|187.19|192.43|190.23|189.39|187.19|0
1695670200000|2023-09-25 19:30:00|190.06|187.86|188.71|186.51|190.91|188.71|187.54|185.34|0
1695670500000|2023-09-25 19:35:00|188.54|186.34|186.03|183.83|189.72|187.52|185.86|183.66|0
1695670800000|2023-09-25 19:40:00|185.86|183.66|188.09|185.89|188.09|185.89|185.7|183.5|0
1695671100000|2023-09-25 19:45:00|187.92|185.72|185.9|183.7|187.92|185.72|185.57|183.37|0
1695671400000|2023-09-25 19:50:00|186.24|184.04|188.25|186.05|189.09|186.89|183.23|181.03|0
1695671700000|2023-09-25 19:55:00|188.59|186.39|181.24|179.04|188.76|186.56|180.75|178.55|0
1695672000000|2023-09-25 20:00:00|180.59|178.39|181.24|179.04|181.41|179.21|179.6|177.4|0
1695672300000|2023-09-25 20:05:00|181.08|178.88|181.08|178.88|181.24|179.04|180.42|178.22|0
1695672600000|2023-09-25 20:10:00|180.91|178.71|180.41|178.21|181.07|178.87|179.59|177.39|0
1695672900000|2023-09-25 20:15:00|179.86|177.46|179.36|176.96|179.86|177.46|179.03|176.63|0
1695673200000|2023-09-25 20:20:00|179.2|176.8|179.52|177.12|179.53|177.13|179.2|176.8|0
1695673500000|2023-09-25 20:25:00|179.36|176.96|179.52|177.12|179.52|177.12|179.2|176.8|0
1695673800000|2023-09-25 20:30:00|179.44|177.04|179.36|176.96|179.52|177.12|179.28|176.88|0
1695674100000|2023-09-25 20:35:00|179.52|177.12|179.03|176.63|179.52|177.12|179.03|176.63|0
1695674400000|2023-09-25 20:40:00|179.19|176.79|179.19|176.79|179.19|176.79|179.11|176.71|0
1695674700000|2023-09-25 20:45:00|178.86|176.46|178.69|176.29|178.86|176.46|178.53|176.13|0
1695675000000|2023-09-25 20:50:00|178.53|176.13|178.53|176.13|178.69|176.29|178.37|175.97|0
1695675300000|2023-09-25 20:55:00|178.69|176.29|178.78|176.38|178.78|176.38|178.36|175.96|0
1695675600000|2023-09-25 21:00:00|178.55|176.15|178.65|176.25|178.67|176.27|178.38|175.98|0
1695675900000|2023-09-25 21:05:00|178.67|176.27|178.74|176.34|178.74|176.34|178.65|176.25|0
1695676200000|2023-09-25 21:10:00|178.79|176.39|178.86|176.46|178.91|176.51|178.62|176.22|0
1695676500000|2023-09-25 21:15:00|178.74|176.34|178.73|176.33|178.91|176.51|178.73|176.33|0
1695676800000|2023-09-25 21:20:00|178.71|176.31|178.64|176.24|178.71|176.31|178.57|176.17|0
1695677100000|2023-09-25 21:25:00|178.59|176.19|178.54|176.14|178.64|176.24|178.51|176.11|0
1695677400000|2023-09-25 21:30:00|178.56|176.16|178.56|176.16|178.56|176.16|178.54|176.14|0
1695677700000|2023-09-25 21:35:00|178.54|176.14|178.49|176.09|178.56|176.16|178.46|176.06|0
1695678000000|2023-09-25 21:40:00|178.54|176.14|178.63|176.23|178.65|176.25|178.46|176.06|0
1695678300000|2023-09-25 21:45:00|178.65|176.25|178.53|176.13|178.65|176.25|178.46|176.06|0
1695678600000|2023-09-25 21:50:00|178.5|176.1|178.57|176.17|178.57|176.17|178.5|176.1|0
1695678900000|2023-09-25 21:55:00|178.56|176.16|178.57|176.17|178.63|176.23|178.55|176.15|0
1695679200000|2023-09-25 22:00:00|179.4|177|179.97|177.57|180.3|177.9|179.4|177|0
1695679500000|2023-09-25 22:05:00|180.14|177.74|179.97|177.57|180.14|177.74|179.97|177.57|0
1695679800000|2023-09-25 22:10:00|180.14|177.74|180.3|177.9|180.46|178.06|180.13|177.73|0
1695680100000|2023-09-25 22:15:00|180.46|178.06|180.63|178.23|180.79|178.39|180.46|178.06|0
1695680400000|2023-09-25 22:20:00|180.46|178.06|180.46|178.06|180.79|178.39|180.46|178.06|0
1695680700000|2023-09-25 22:25:00|180.29|177.89|180.29|177.89|180.29|177.89|180.29|177.89|0
1695681000000|2023-09-25 22:30:00|179.96|177.56|180.45|178.05|180.45|178.05|179.96|177.56|0
1695681300000|2023-09-25 22:35:00|180.29|177.89|180.12|177.72|180.29|177.89|180.12|177.72|0
1695681900000|2023-09-25 22:45:00|179.96|177.56|180.45|178.05|180.45|178.05|179.96|177.56|0
1695682200000|2023-09-25 22:50:00|180.53|178.13|180.45|178.05|180.61|178.21|180.45|178.05|0
1695682500000|2023-09-25 22:55:00|180.28|177.88|180.61|178.21|180.61|178.21|180.28|177.88|0
1695682800000|2023-09-25 23:00:00|180.77|178.37|181.27|178.87|181.43|179.03|180.77|178.37|0
1695683100000|2023-09-25 23:05:00|181.1|178.7|181.43|179.03|181.43|179.03|181.1|178.7|0
1695683400000|2023-09-25 23:10:00|181.26|178.86|181.26|178.86|181.43|179.03|181.1|178.7|0
1695683700000|2023-09-25 23:15:00|181.1|178.7|181.09|178.69|181.1|178.7|180.93|178.53|0
1695684000000|2023-09-25 23:20:00|180.93|178.53|181.42|179.02|181.59|179.19|180.93|178.53|0
1695684300000|2023-09-25 23:25:00|181.51|179.11|181.42|179.02|181.59|179.19|181.09|178.69|0
1695684600000|2023-09-25 23:30:00|181.59|179.19|181.42|179.02|181.59|179.19|181.25|178.85|0
1695684900000|2023-09-25 23:35:00|181.25|178.85|181.42|179.02|181.42|179.02|181.25|178.85|0
1695685200000|2023-09-25 23:40:00|181.25|178.85|181.08|178.68|181.25|178.85|181.01|178.61|0
1695685500000|2023-09-25 23:45:00|180.92|178.52|181.25|178.85|181.41|179.01|180.92|178.52|0
1695685800000|2023-09-25 23:50:00|181.08|178.68|181.24|178.84|181.41|179.01|181.08|178.68|0
1695686100000|2023-09-25 23:55:00|181.33|178.93|181.9|179.5|181.9|179.5|181.24|178.84|0
1695686400000|2023-09-26 00:00:00|181.74|179.34|183.39|180.99|183.73|181.33|181.74|179.34|0
1695686700000|2023-09-26 00:05:00|183.56|181.16|183.56|181.16|183.72|181.32|182.56|180.16|0
1695687000000|2023-09-26 00:10:00|183.72|181.32|184.72|182.32|184.72|182.32|183.56|181.16|0
1695687300000|2023-09-26 00:15:00|185.05|182.65|186.47|184.07|186.47|184.07|184.89|182.49|0
1695687600000|2023-09-26 00:20:00|186.63|184.23|186.3|183.9|186.8|184.4|185.8|183.4|0
1695687900000|2023-09-26 00:25:00|186.46|184.06|186.72|184.32|186.8|184.4|186.13|183.73|0
1695688200000|2023-09-26 00:30:00|186.53|184.33|187.28|185.08|187.53|185.33|186.36|184.16|0
1695688500000|2023-09-26 00:35:00|187.36|185.16|187.7|185.5|187.95|185.75|187.36|185.16|0
1695688800000|2023-09-26 00:40:00|187.53|185.33|186.69|184.49|187.53|185.33|186.69|184.49|0
1695689100000|2023-09-26 00:45:00|186.86|184.66|190.05|187.85|190.72|188.52|186.69|184.49|0
1695689400000|2023-09-26 00:50:00|190.38|188.18|190.21|188.01|191.74|189.54|189.71|187.51|0
1695689700000|2023-09-26 00:55:00|190.38|188.18|190.72|188.52|190.72|188.52|190.21|188.01|0
1695690000000|2023-09-26 01:00:00|190.81|188.61|190.55|188.35|191.73|189.53|190.38|188.18|0
1695690300000|2023-09-26 01:05:00|190.38|188.18|190.38|188.18|191.39|189.19|189.87|187.67|0
1695690600000|2023-09-26 01:10:00|190.21|188.01|190.54|188.34|190.8|188.6|190.21|188.01|0
1695690900000|2023-09-26 01:15:00|190.63|188.43|190.54|188.34|191.9|189.7|190.37|188.17|0
1695691200000|2023-09-26 01:20:00|190.71|188.51|190.71|188.51|191.39|189.19|190.03|187.83|0
1695691500000|2023-09-26 01:25:00|190.54|188.34|190.37|188.17|190.71|188.51|189.86|187.66|0
1695691800000|2023-09-26 01:30:00|190.2|188|191.04|188.84|191.04|188.84|190.03|187.83|0
1695692100000|2023-09-26 01:35:00|190.87|188.67|192.91|190.71|193.25|191.05|190.87|188.67|0
1695692400000|2023-09-26 01:40:00|193.08|190.88|194.78|192.58|194.78|192.58|192.57|190.37|0
1695692700000|2023-09-26 01:45:00|194.61|192.41|193.93|191.73|194.78|192.58|193.93|191.73|0
1695693000000|2023-09-26 01:50:00|193.76|191.56|194.1|191.9|194.44|192.24|193.07|190.87|0
1695693300000|2023-09-26 01:55:00|194.27|192.07|193.92|191.72|194.27|192.07|193.41|191.21|0
1695693600000|2023-09-26 02:00:00|193.75|191.55|193.24|191.04|194.09|191.89|193.24|191.04|0
1695693900000|2023-09-26 02:05:00|193.41|191.21|193.41|191.21|193.75|191.55|193.24|191.04|0
1695694200000|2023-09-26 02:10:00|193.58|191.38|195.11|192.91|195.11|192.91|193.41|191.21|0
1695694500000|2023-09-26 02:15:00|194.94|192.74|193.91|191.71|195.46|193.26|193.74|191.54|0
1695694800000|2023-09-26 02:20:00|193.74|191.54|194.25|192.05|194.42|192.22|193.57|191.37|0
1695695100000|2023-09-26 02:25:00|194.34|192.14|194.59|192.39|194.76|192.56|193.91|191.71|0
1695695400000|2023-09-26 02:30:00|194.76|192.56|195.62|193.42|195.79|193.59|194.59|192.39|0
1695695700000|2023-09-26 02:35:00|195.45|193.25|194.42|192.22|195.45|193.25|194.42|192.22|0
1695696000000|2023-09-26 02:40:00|194.59|192.39|193.39|191.19|194.68|192.48|193.22|191.02|0
1695696300000|2023-09-26 02:45:00|193.22|191.02|193.73|191.53|193.73|191.53|193.22|191.02|0
1695696600000|2023-09-26 02:50:00|193.65|191.45|194.24|192.04|194.24|192.04|193.56|191.36|0
1695696900000|2023-09-26 02:55:00|194.07|191.87|194.41|192.21|194.58|192.38|194.07|191.87|0
1695697200000|2023-09-26 03:00:00|194.24|192.04|194.07|191.87|194.58|192.38|193.9|191.7|0
1695697500000|2023-09-26 03:05:00|193.89|191.69|193.89|191.69|194.07|191.87|193.72|191.52|0
1695697800000|2023-09-26 03:10:00|193.72|191.52|193.55|191.35|193.89|191.69|193.55|191.35|0
1695698100000|2023-09-26 03:15:00|193.38|191.18|193.38|191.18|193.38|191.18|192.7|190.5|0
1695698400000|2023-09-26 03:20:00|193.55|191.35|192.95|190.75|193.55|191.35|192.95|190.75|0
1695698700000|2023-09-26 03:25:00|192.86|190.66|193.03|190.83|193.2|191|192.52|190.32|0
1695699000000|2023-09-26 03:30:00|193.2|191|193.03|190.83|193.2|191|192.69|190.49|0
1695699300000|2023-09-26 03:35:00|193.2|191|193.2|191|193.37|191.17|193.03|190.83|0
1695699600000|2023-09-26 03:40:00|193.03|190.83|192.18|189.98|193.12|190.92|192.01|189.81|0
1695699900000|2023-09-26 03:45:00|192.01|189.81|192|189.8|192.17|189.97|191.66|189.46|0
1695700200000|2023-09-26 03:50:00|191.83|189.63|192|189.8|192|189.8|191.66|189.46|0
1695700500000|2023-09-26 03:55:00|191.92|189.72|191.83|189.63|192|189.8|191.66|189.46|0
1695700800000|2023-09-26 04:00:00|191.66|189.46|192.17|189.97|192.34|190.14|191.49|189.29|0
1695701100000|2023-09-26 04:05:00|192|189.8|191.83|189.63|192|189.8|191.66|189.46|0
1695701400000|2023-09-26 04:10:00|191.99|189.79|191.99|189.79|192.16|189.96|191.48|189.28|0
1695701700000|2023-09-26 04:15:00|191.82|189.62|191.82|189.62|191.99|189.79|191.65|189.45|0
1695702000000|2023-09-26 04:20:00|191.65|189.45|191.14|188.94|191.74|189.54|191.14|188.94|0
1695702300000|2023-09-26 04:25:00|190.97|188.77|190.97|188.77|191.14|188.94|190.97|188.77|0
1695702600000|2023-09-26 04:30:00|191.14|188.94|191.14|188.94|191.48|189.28|191.14|188.94|0
1695702900000|2023-09-26 04:35:00|191.31|189.11|191.81|189.61|191.81|189.61|191.31|189.11|0
1695703200000|2023-09-26 04:40:00|191.64|189.44|191.47|189.27|191.81|189.61|191.3|189.1|0
1695703500000|2023-09-26 04:45:00|191.3|189.1|191.13|188.93|191.47|189.27|190.96|188.76|0
1695703800000|2023-09-26 04:50:00|191.3|189.1|191.39|189.19|191.47|189.27|191.13|188.93|0
1695704100000|2023-09-26 04:55:00|191.3|189.1|191.13|188.93|191.47|189.27|191.13|188.93|0
1695704400000|2023-09-26 05:00:00|190.96|188.76|191.29|189.09|191.29|189.09|190.45|188.25|0
1695704700000|2023-09-26 05:05:00|191.46|189.26|191.63|189.43|191.97|189.77|191.29|189.09|0
1695705000000|2023-09-26 05:10:00|191.46|189.26|191.12|188.92|191.46|189.26|190.95|188.75|0
1695705300000|2023-09-26 05:15:00|191.04|188.84|191.29|189.09|191.29|189.09|190.95|188.75|0
1695705600000|2023-09-26 05:20:00|191.46|189.26|192.3|190.1|192.3|190.1|191.46|189.26|0
1695705900000|2023-09-26 05:25:00|192.13|189.93|191.79|189.59|192.3|190.1|191.62|189.42|0
1695706200000|2023-09-26 05:30:00|191.71|189.51|191.96|189.76|192.13|189.93|191.71|189.51|0
1695706500000|2023-09-26 05:35:00|192.13|189.93|191.45|189.25|192.13|189.93|191.11|188.91|0
1695706800000|2023-09-26 05:40:00|191.28|189.08|191.45|189.25|191.96|189.76|190.94|188.74|0
1695707100000|2023-09-26 05:45:00|191.28|189.08|192.29|190.09|192.46|190.26|191.28|189.08|0
1695707400000|2023-09-26 05:50:00|192.46|190.26|193.48|191.28|194|191.8|192.29|190.09|0
1695707700000|2023-09-26 05:55:00|193.31|191.11|193.14|190.94|193.65|191.45|192.97|190.77|0
1695708000000|2023-09-26 06:00:00|192.97|190.77|193.82|191.62|194.33|192.13|192.63|190.43|0
1695708300000|2023-09-26 06:05:00|193.99|191.79|194.5|192.3|194.5|192.3|193.31|191.11|0
1695708600000|2023-09-26 06:10:00|194.67|192.47|196.04|193.84|196.22|194.02|194.67|192.47|0
1695708900000|2023-09-26 06:15:00|195.87|193.67|197.94|195.74|198.28|196.08|195.87|193.67|0
1695709200000|2023-09-26 06:20:00|198.11|195.91|197.42|195.22|198.28|196.08|197.24|195.04|0
1695709500000|2023-09-26 06:25:00|197.24|195.04|197.07|194.87|197.42|195.22|196.9|194.7|0
1695709800000|2023-09-26 06:30:00|197.24|195.04|197.41|195.21|198.28|196.08|197.24|195.04|0
1695710100000|2023-09-26 06:35:00|197.24|195.04|198.29|196.09|199.2|197|197.24|195.04|0
1695710400000|2023-09-26 06:40:00|198.46|196.26|198.47|196.27|199.17|196.97|198.12|195.92|0
1695710700000|2023-09-26 06:45:00|198.65|196.45|200.03|197.83|200.2|198|198.3|196.1|0
1695711000000|2023-09-26 06:50:00|199.85|197.65|199.16|196.96|200.03|197.83|198.99|196.79|0
1695711300000|2023-09-26 06:55:00|199.25|197.05|199.5|197.3|199.68|197.48|199.16|196.96|0
1695711600000|2023-09-26 07:00:00|199.85|197.65|201.06|198.86|201.06|198.86|199.16|196.96|0
1695711900000|2023-09-26 07:05:00|200.89|198.69|202.63|200.43|202.8|200.6|200.89|198.69|0
1695712200000|2023-09-26 07:10:00|202.45|200.25|205.32|203.12|205.5|203.3|201.93|199.73|0
1695712500000|2023-09-26 07:15:00|205.59|203.39|205.5|203.3|207.07|204.87|205.32|203.12|0
1695712800000|2023-09-26 07:20:00|205.32|203.12|204.45|202.25|205.67|203.47|203.4|201.2|0
1695713100000|2023-09-26 07:25:00|204.62|202.42|205.14|202.94|206.02|203.82|204.45|202.25|0
1695713400000|2023-09-26 07:30:00|204.97|202.77|205.49|203.29|206.37|204.17|204.62|202.42|0
1695713700000|2023-09-26 07:35:00|205.66|203.46|202.01|199.81|205.66|203.46|202.01|199.81|0
1695714000000|2023-09-26 07:40:00|201.83|199.63|199.07|196.87|201.83|199.63|199.07|196.87|0
1695714300000|2023-09-26 07:45:00|199.24|197.04|201.14|198.94|201.83|199.63|199.24|197.04|0
1695714600000|2023-09-26 07:50:00|200.97|198.77|200.96|198.76|201.48|199.28|200.1|197.9|0
1695714900000|2023-09-26 07:55:00|200.79|198.59|199.15|196.95|201.48|199.28|199.15|196.95|0
1695715200000|2023-09-26 08:00:00|198.8|196.6|197.94|195.74|198.97|196.77|197.94|195.74|0
1695715500000|2023-09-26 08:05:00|197.77|195.57|197.59|195.39|198.97|196.77|196.23|194.03|0
1695715800000|2023-09-26 08:10:00|197.77|195.57|194.86|192.66|198.11|195.91|194.69|192.49|0
1695716100000|2023-09-26 08:15:00|194.51|192.31|193.83|191.63|195.03|192.83|193.32|191.12|0
1695716400000|2023-09-26 08:20:00|193.66|191.46|193.49|191.29|193.83|191.63|192.3|190.1|0
1695716700000|2023-09-26 08:25:00|193.58|191.38|193.02|190.82|194.17|191.97|192.51|190.31|0
1695717000000|2023-09-26 08:30:00|193.19|190.99|193.53|191.33|194.73|192.53|193.02|190.82|0
1695717300000|2023-09-26 08:35:00|193.36|191.16|194.21|192.01|194.72|192.52|192.85|190.65|0
1695717600000|2023-09-26 08:40:00|194.38|192.18|195.24|193.04|195.58|193.38|194.04|191.84|0
1695717900000|2023-09-26 08:45:00|195.33|193.13|195.06|192.86|196.27|194.07|194.72|192.52|0
1695718200000|2023-09-26 08:50:00|194.89|192.69|194.55|192.35|194.89|192.69|193.69|191.49|0
1695718500000|2023-09-26 08:55:00|194.72|192.52|194.89|192.69|195.58|193.38|194.03|191.83|0
1695718800000|2023-09-26 09:00:00|194.72|192.52|195.57|193.37|195.92|193.72|194.29|192.09|0
1695719100000|2023-09-26 09:05:00|195.4|193.2|197.64|195.44|197.98|195.78|195.23|193.03|0
1695719400000|2023-09-26 09:10:00|197.81|195.61|195.92|193.72|199.29|197.09|195.66|193.46|0
1695719700000|2023-09-26 09:15:00|195.83|193.63|197.55|195.35|197.55|195.35|195.15|192.95|0
1695720000000|2023-09-26 09:20:00|197.38|195.18|195.92|193.72|197.72|195.52|195.92|193.72|0
1695720300000|2023-09-26 09:25:00|196|193.8|196.34|194.14|197.55|195.35|195.83|193.63|0
1695720600000|2023-09-26 09:30:00|196.17|193.97|194.8|192.6|196.34|194.14|194.63|192.43|0
1695720900000|2023-09-26 09:35:00|194.63|192.43|194.97|192.77|195.14|192.94|193.94|191.74|0
1695721200000|2023-09-26 09:40:00|195.14|192.94|196.34|194.14|196.34|194.14|194.8|192.6|0
1695721500000|2023-09-26 09:45:00|196.51|194.31|197.19|194.99|197.36|195.16|195.65|193.45|0
1695721800000|2023-09-26 09:50:00|197.02|194.82|197.88|195.68|198.22|196.02|196.5|194.3|0
1695722100000|2023-09-26 09:55:00|198.05|195.85|199.08|196.88|199.43|197.23|197.88|195.68|0
1695722400000|2023-09-26 10:00:00|198.91|196.71|197.19|194.99|199.26|197.06|197.01|194.81|0
1695722700000|2023-09-26 10:05:00|197.53|195.33|197.18|194.98|198.05|195.85|196.59|194.39|0
1695723000000|2023-09-26 10:10:00|197.01|194.81|197.35|195.15|198.56|196.36|196.84|194.64|0
1695723300000|2023-09-26 10:15:00|197.53|195.33|195.98|193.78|197.53|195.33|195.98|193.78|0
1695723600000|2023-09-26 10:20:00|196.15|193.95|197.01|194.81|197.69|195.49|195.98|193.78|0
1695723900000|2023-09-26 10:25:00|196.83|194.63|196.32|194.12|197.18|194.98|195.8|193.6|0
1695724200000|2023-09-26 10:30:00|196.23|194.03|195.97|193.77|196.83|194.63|195.8|193.6|0
1695724500000|2023-09-26 10:35:00|195.8|193.6|194.94|192.74|196.49|194.29|194.77|192.57|0
1695724800000|2023-09-26 10:40:00|195.11|192.91|196.14|193.94|196.48|194.28|194.77|192.57|0
1695725100000|2023-09-26 10:45:00|195.97|193.77|195.97|193.77|196.31|194.11|195.03|192.83|0
1695725400000|2023-09-26 10:50:00|196.14|193.94|195.45|193.25|196.99|194.79|195.28|193.08|0
1695725700000|2023-09-26 10:55:00|195.62|193.42|193.91|191.71|196.13|193.93|193.57|191.37|0
1695726000000|2023-09-26 11:00:00|193.74|191.54|195.45|193.25|195.62|193.42|193.57|191.37|0
1695726300000|2023-09-26 11:05:00|195.62|193.42|198.19|195.99|198.36|196.16|195.44|193.24|0
1695726600000|2023-09-26 11:10:00|198.02|195.82|197.5|195.3|198.54|196.34|197.5|195.3|0
1695726900000|2023-09-26 11:15:00|197.42|195.22|195.27|193.07|197.67|195.47|195.1|192.9|0
1695727200000|2023-09-26 11:20:00|195.44|193.24|194.58|192.38|195.61|193.41|194.24|192.04|0
1695727500000|2023-09-26 11:25:00|194.75|192.55|193.22|191.02|194.92|192.72|192.71|190.51|0
1695727800000|2023-09-26 11:30:00|193.39|191.19|193.21|191.01|193.73|191.53|192.88|190.68|0
1695728100000|2023-09-26 11:35:00|193.3|191.1|192.19|189.99|193.3|191.1|191.35|189.15|0
1695728400000|2023-09-26 11:40:00|192.36|190.16|192.36|190.16|192.62|190.42|191.85|189.65|0
1695728700000|2023-09-26 11:45:00|192.53|190.33|194.4|192.2|194.57|192.37|192.53|190.33|0
1695729000000|2023-09-26 11:50:00|194.57|192.37|194.23|192.03|195.08|192.88|193.89|191.69|0
1695729300000|2023-09-26 11:55:00|194.4|192.2|193.71|191.51|194.4|192.2|193.55|191.35|0
1695729600000|2023-09-26 12:00:00|193.89|191.69|190.72|188.52|194.06|191.86|190.72|188.52|0
1695729900000|2023-09-26 12:05:00|190.89|188.69|190.38|188.18|192.08|189.88|189.87|187.67|0
1695730200000|2023-09-26 12:10:00|190.55|188.35|191.82|189.62|192.07|189.87|190.21|188.01|0
1695730500000|2023-09-26 12:15:00|191.73|189.53|190.21|188.01|192.24|190.04|190.04|187.84|0
1695730800000|2023-09-26 12:20:00|190.46|188.26|192.58|190.38|193.09|190.89|190.37|188.17|0
1695731100000|2023-09-26 12:25:00|192.92|190.72|193.77|191.57|194.38|192.18|192.92|190.72|0
1695731400000|2023-09-26 12:30:00|193.94|191.74|196.69|194.49|197.38|195.18|193.94|191.74|0
1695731700000|2023-09-26 12:35:00|196.86|194.66|197.38|195.18|198.24|196.04|196.17|193.97|0
1695732000000|2023-09-26 12:40:00|197.55|195.35|196.76|194.56|198.07|195.87|196.41|194.21|0
1695732300000|2023-09-26 12:45:00|196.93|194.73|199|196.8|199|196.8|196.59|194.39|0
1695732600000|2023-09-26 12:50:00|199.52|197.32|199|196.8|199.69|197.49|198.31|196.11|0
1695732900000|2023-09-26 12:55:00|198.83|196.63|199.34|197.14|200.04|197.84|198.31|196.11|0
1695733200000|2023-09-26 13:00:00|199.52|197.32|200.38|198.18|200.39|198.19|199.34|197.14|0
1695733500000|2023-09-26 13:05:00|200.21|198.01|201.43|199.23|201.43|199.23|199.86|197.66|0
1695733800000|2023-09-26 13:10:00|201.6|199.4|201.6|199.4|202.65|200.45|201.08|198.88|0
1695734100000|2023-09-26 13:15:00|201.42|199.22|202.64|200.44|202.64|200.44|200.38|198.18|0
1695734400000|2023-09-26 13:20:00|202.47|200.27|202.12|199.92|202.64|200.44|201.25|199.05|0
1695734700000|2023-09-26 13:25:00|202.29|200.09|203.69|201.49|204.22|202.02|201.77|199.57|0
1695735000000|2023-09-26 13:30:00|202.82|200.62|201.76|199.56|204.22|202.02|200.72|198.52|0
1695735300000|2023-09-26 13:35:00|202.11|199.91|200.02|197.82|202.29|200.09|198.98|196.78|0
1695735600000|2023-09-26 13:40:00|200.37|198.17|199.33|197.13|202.29|200.09|198.63|196.43|0
1695735900000|2023-09-26 13:45:00|199.15|196.95|203.27|201.07|203.27|201.07|198.98|196.78|0
1695736200000|2023-09-26 13:50:00|203.63|201.43|205.92|203.72|206.45|204.25|203.1|200.9|0
1695736500000|2023-09-26 13:55:00|206.09|203.89|206.09|203.89|207.15|204.95|205.03|202.83|0
1695736800000|2023-09-26 14:00:00|206.01|203.81|210.27|208.07|210.63|208.43|204.68|202.48|0
1695737100000|2023-09-26 14:05:00|210.63|208.43|209.56|207.36|211.16|208.96|206.55|204.35|0
1695737400000|2023-09-26 14:10:00|209.74|207.54|216|213.8|216.18|213.98|209.74|207.54|0
1695737700000|2023-09-26 14:15:00|215.46|213.26|219.9|217.7|220.62|218.42|215.28|213.08|0
1695738000000|2023-09-26 14:20:00|219.72|217.52|217.56|215.36|219.9|217.7|216.48|214.28|0
1695738300000|2023-09-26 14:25:00|217.74|215.54|213.98|211.78|218.46|216.26|213.98|211.78|0
1695738600000|2023-09-26 14:30:00|214.16|211.96|215.76|213.56|216.12|213.92|213.09|210.89|0
1695738900000|2023-09-26 14:35:00|215.58|213.38|214.33|212.13|216.66|214.46|213.98|211.78|0
1695739200000|2023-09-26 14:40:00|214.51|212.31|210.25|208.05|214.69|212.49|210.25|208.05|0
1695739500000|2023-09-26 14:45:00|210.6|208.4|213.79|211.59|213.79|211.59|208.67|206.47|0
1695739800000|2023-09-26 14:50:00|213.97|211.77|215.57|213.37|215.93|213.73|213.61|211.41|0
1695740100000|2023-09-26 14:55:00|215.22|213.02|213.26|211.06|216.11|213.91|213.08|210.88|0
1695740400000|2023-09-26 15:00:00|213.08|210.88|212.43|210.23|213.14|210.94|211.36|209.16|0
1695740700000|2023-09-26 15:05:00|212.61|210.41|215.47|213.27|216.73|214.53|212.43|210.23|0
1695741000000|2023-09-26 15:10:00|215.29|213.09|216.55|214.35|217.27|215.07|215.29|213.09|0
1695741300000|2023-09-26 15:15:00|216.73|214.53|217.69|215.49|218.23|216.03|215.97|213.77|0
1695741600000|2023-09-26 15:20:00|217.87|215.67|219.31|217.11|219.49|217.29|217.33|215.13|0
1695741900000|2023-09-26 15:25:00|219.49|217.29|222.56|220.36|222.56|220.36|218.95|216.75|0
1695742200000|2023-09-26 15:30:00|222.93|220.73|219.49|217.29|223.47|221.27|219.49|217.29|0
1695742500000|2023-09-26 15:35:00|219.67|217.47|219.05|216.85|220.75|218.55|218.15|215.95|0
1695742800000|2023-09-26 15:40:00|219.23|217.03|220.13|217.93|221.57|219.37|217.97|215.77|0
1695743100000|2023-09-26 15:45:00|219.77|217.57|220.31|218.11|222.12|219.92|218.69|216.49|0
1695743400000|2023-09-26 15:50:00|220.13|217.93|221.39|219.19|221.75|219.55|219.05|216.85|0
1695743700000|2023-09-26 15:55:00|221.57|219.37|220.48|218.28|222.29|220.09|219.76|217.56|0
1695744000000|2023-09-26 16:00:00|220.3|218.1|221.39|219.19|221.57|219.37|218.86|216.66|0
1695744300000|2023-09-26 16:05:00|221.57|219.37|217.78|215.58|221.93|219.73|217.6|215.4|0
1695744600000|2023-09-26 16:10:00|217.96|215.76|217.6|215.4|218.32|216.12|215.99|213.79|0
1695744900000|2023-09-26 16:15:00|217.78|215.58|218.68|216.48|219.22|217.02|215.81|213.61|0
1695745200000|2023-09-26 16:20:00|218.86|216.66|215.63|213.43|219.21|217.01|215.63|213.43|0
1695745500000|2023-09-26 16:25:00|215.99|213.79|216.34|214.14|217.42|215.22|215.81|213.61|0
1695745800000|2023-09-26 16:30:00|216.52|214.32|216.88|214.68|217.77|215.57|215.81|213.61|0
1695746100000|2023-09-26 16:35:00|217.06|214.86|215.62|213.42|217.06|214.86|215.45|213.25|0
1695746400000|2023-09-26 16:40:00|215.8|213.6|216.61|214.41|217.05|214.85|214.73|212.53|0
1695746700000|2023-09-26 16:45:00|216.52|214.32|215.62|213.42|217.05|214.85|215.44|213.24|0
1695747000000|2023-09-26 16:50:00|215.8|213.6|215.08|212.88|215.98|213.78|214.19|211.99|0
1695747300000|2023-09-26 16:55:00|214.91|212.71|215.5|213.3|215.97|213.77|214.6|212.4|0
1695747600000|2023-09-26 17:00:00|215.68|213.48|214.6|212.4|216.93|214.73|213.34|211.14|0
1695747900000|2023-09-26 17:05:00|214.78|212.58|213.52|211.32|219.1|216.9|213.34|211.14|0
1695748200000|2023-09-26 17:10:00|213.34|211.14|213.68|211.48|214.06|211.86|212.63|210.43|0
1695748500000|2023-09-26 17:15:00|213.86|211.66|216.73|214.53|216.91|214.71|213.15|210.95|0
1695748800000|2023-09-26 17:20:00|216.91|214.71|217.27|215.07|217.27|215.07|216.01|213.81|0
1695749100000|2023-09-26 17:25:00|217.45|215.25|220.16|217.96|220.16|217.96|216.73|214.53|0
1695749400000|2023-09-26 17:30:00|220.34|218.14|220.7|218.5|220.7|218.5|218.71|216.51|0
1695749700000|2023-09-26 17:35:00|221.24|219.04|225.26|223.06|225.81|223.61|220.7|218.5|0
1695750000000|2023-09-26 17:40:00|225.08|222.88|226.54|224.34|227.1|224.9|224.89|222.69|0
1695750300000|2023-09-26 17:45:00|226.73|224.53|228.65|226.45|228.84|226.64|225.78|223.58|0
1695750600000|2023-09-26 17:50:00|228.47|226.27|225.18|222.98|228.47|226.27|223.91|221.71|0
1695750900000|2023-09-26 17:55:00|225.36|223.16|223.36|221.16|225.73|223.53|223.18|220.98|0
1695751200000|2023-09-26 18:00:00|223.54|221.34|225.54|223.34|226.27|224.07|223.54|221.34|0
1695751500000|2023-09-26 18:05:00|225.9|223.7|227|224.8|227|224.8|224.63|222.43|0
1695751800000|2023-09-26 18:10:00|226.81|224.61|227.91|225.71|229.38|227.18|225.9|223.7|0
1695752100000|2023-09-26 18:15:00|228.28|226.08|229.93|227.73|229.93|227.73|226.99|224.79|0
1695752400000|2023-09-26 18:20:00|230.11|227.91|227.17|224.97|230.11|227.91|226.08|223.88|0
1695752700000|2023-09-26 18:25:00|227.36|225.16|230.22|228.02|230.4|228.2|226.99|224.79|0
1695753000000|2023-09-26 18:30:00|230.4|228.2|229.85|227.65|230.95|228.75|228.2|226|0
1695753300000|2023-09-26 18:35:00|229.67|227.47|231.87|229.67|232.05|229.85|229.48|227.28|0
1695753600000|2023-09-26 18:40:00|231.68|229.48|232.05|229.85|232.6|230.4|230.58|228.38|0
1695753900000|2023-09-26 18:45:00|232.23|230.03|231.86|229.66|232.97|230.77|231.31|229.11|0
1695754200000|2023-09-26 18:50:00|231.68|229.48|232.78|230.58|233.34|231.14|231.13|228.93|0
1695754500000|2023-09-26 18:55:00|232.97|230.77|230.76|228.56|233.15|230.95|230.76|228.56|0
1695754800000|2023-09-26 19:00:00|231.31|229.11|232.23|230.03|232.78|230.58|230.02|227.82|0
1695755100000|2023-09-26 19:05:00|232.41|230.21|229.65|227.45|232.59|230.39|229.29|227.09|0
1695755400000|2023-09-26 19:10:00|229.47|227.27|232.33|230.13|232.51|230.31|229.47|227.27|0
1695755700000|2023-09-26 19:15:00|232.15|229.95|235.09|232.89|235.46|233.26|231.78|229.58|0
1695756000000|2023-09-26 19:20:00|235.27|233.07|236.01|233.81|236.2|234|234.35|232.15|0
1695756300000|2023-09-26 19:25:00|236.2|234|236.95|234.75|238.24|236.04|235.85|233.65|0
1695756600000|2023-09-26 19:30:00|236.77|234.57|237.87|235.67|237.87|235.67|235.3|233.1|0
1695756900000|2023-09-26 19:35:00|237.5|235.3|235.48|233.28|238.24|236.04|235.48|233.28|0
1695757200000|2023-09-26 19:40:00|235.84|233.64|232.18|229.98|235.84|233.64|232|229.8|0
1695757500000|2023-09-26 19:45:00|232.55|230.35|235.29|233.09|235.29|233.09|232|229.8|0
1695757800000|2023-09-26 19:50:00|235.47|233.27|232.91|230.71|236.94|234.74|231.63|229.43|0
1695758100000|2023-09-26 19:55:00|233.09|230.89|231.13|228.93|233.09|230.89|229.85|227.65|0
1695758400000|2023-09-26 20:00:00|230.21|228.01|230.39|228.19|231.13|228.93|230.21|228.01|0
1695758700000|2023-09-26 20:05:00|230.58|228.38|226.21|224.01|230.58|228.38|225.85|223.65|0
1695759000000|2023-09-26 20:10:00|226.03|223.83|225.58|223.38|226.03|223.83|224.94|222.74|0
1695759300000|2023-09-26 20:15:00|225.68|223.28|226.04|223.64|226.04|223.64|225.13|222.73|0
1695759600000|2023-09-26 20:20:00|225.86|223.46|226.22|223.82|226.22|223.82|225.31|222.91|0
1695759900000|2023-09-26 20:25:00|226.4|224|225.86|223.46|226.4|224|225.86|223.46|0
1695760200000|2023-09-26 20:30:00|226.04|223.64|226.04|223.64|226.22|223.82|225.86|223.46|0
1695760500000|2023-09-26 20:35:00|225.85|223.45|225.85|223.45|226.04|223.64|225.85|223.45|0
1695760800000|2023-09-26 20:40:00|226.03|223.63|226.21|223.81|226.4|224|226.03|223.63|0
1695761100000|2023-09-26 20:45:00|226.03|223.63|226.39|223.99|226.4|224|226.03|223.63|0
1695761400000|2023-09-26 20:50:00|226.21|223.81|226.21|223.81|226.21|223.81|226.21|223.81|0
1695761700000|2023-09-26 20:55:00|226.12|223.72|226.12|223.72|226.3|223.9|226.12|223.72|0
1695762000000|2023-09-26 21:00:00|226.1|223.7|225.88|223.48|226.28|223.88|225.83|223.43|0
1695762300000|2023-09-26 21:05:00|225.91|223.51|225.88|223.48|225.91|223.51|225.37|222.97|0
1695762600000|2023-09-26 21:10:00|225.83|223.43|225.98|223.58|225.98|223.58|225.8|223.4|0
1695762900000|2023-09-26 21:15:00|226.01|223.61|226.01|223.61|226.01|223.61|225.92|223.52|0
1695763200000|2023-09-26 21:20:00|225.98|223.58|225.92|223.52|226.01|223.61|225.92|223.52|0
1695763500000|2023-09-26 21:25:00|225.9|223.5|225.98|223.58|225.98|223.58|225.76|223.36|0
1695763800000|2023-09-26 21:30:00|226.03|223.63|225.98|223.58|226.09|223.69|225.87|223.47|0
1695764100000|2023-09-26 21:35:00|225.76|223.36|225.94|223.54|225.98|223.58|225.65|223.25|0
1695764400000|2023-09-26 21:40:00|225.89|223.49|226|223.6|226.08|223.68|225.89|223.49|0
1695764700000|2023-09-26 21:45:00|226.05|223.65|226.05|223.65|226.05|223.65|225.97|223.57|0
1695765000000|2023-09-26 21:50:00|226.08|223.68|225.78|223.38|226.08|223.68|225.64|223.24|0
1695765300000|2023-09-26 21:55:00|225.64|223.24|225.7|223.3|225.86|223.46|225.64|223.24|0
1695765600000|2023-09-26 22:00:00|225.19|222.79|226.36|223.96|226.55|224.15|224.73|222.33|0
1695765900000|2023-09-26 22:05:00|226.18|223.78|225.82|223.42|226.36|223.96|225.82|223.42|0
1695766200000|2023-09-26 22:10:00|226|223.6|226.36|223.96|226.54|224.14|226|223.6|0
1695766500000|2023-09-26 22:15:00|226.18|223.78|227.82|225.42|227.82|225.42|226.18|223.78|0
1695766800000|2023-09-26 22:20:00|227.64|225.24|227.27|224.87|227.82|225.42|227.09|224.69|0
1695767100000|2023-09-26 22:25:00|227.45|225.05|226.72|224.32|227.45|225.05|226.72|224.32|0
1695767400000|2023-09-26 22:30:00|226.54|224.14|226.17|223.77|226.72|224.32|226.17|223.77|0
1695767700000|2023-09-26 22:35:00|226.35|223.95|227.63|225.23|227.81|225.41|226.35|223.95|0
1695768000000|2023-09-26 22:40:00|227.81|225.41|227.08|224.68|227.81|225.41|226.9|224.5|0
1695768300000|2023-09-26 22:45:00|227.26|224.86|227.63|225.23|227.63|225.23|226.9|224.5|0
1695768600000|2023-09-26 22:50:00|227.62|225.22|227.54|225.14|227.81|225.41|227.44|225.04|0
1695768900000|2023-09-26 22:55:00|227.44|225.04|227.26|224.86|227.44|225.04|227.26|224.86|0
1695769200000|2023-09-26 23:00:00|227.07|224.67|226.89|224.49|227.44|225.04|226.89|224.49|0
1695769500000|2023-09-26 23:05:00|226.8|224.4|227.25|224.85|227.25|224.85|226.71|224.31|0
1695769800000|2023-09-26 23:10:00|227.07|224.67|226.52|224.12|227.25|224.85|226.52|224.12|0
1695770100000|2023-09-26 23:15:00|226.34|223.94|225.24|222.84|226.34|223.94|225.06|222.66|0
1695770400000|2023-09-26 23:20:00|225.42|223.02|226.15|223.75|226.7|224.3|225.24|222.84|0
1695770700000|2023-09-26 23:25:00|225.97|223.57|225.78|223.38|226.15|223.75|225.42|223.02|0
1695771000000|2023-09-26 23:30:00|225.6|223.2|225.78|223.38|225.78|223.38|225.24|222.84|0
1695771300000|2023-09-26 23:35:00|225.6|223.2|225.42|223.02|225.78|223.38|225.05|222.65|0
1695771600000|2023-09-26 23:40:00|225.6|223.2|225.78|223.38|225.78|223.38|225.05|222.65|0
1695771900000|2023-09-26 23:45:00|225.96|223.56|225.96|223.56|226.32|223.92|225.41|223.01|0
1695772200000|2023-09-26 23:50:00|226.05|223.65|225.77|223.37|226.32|223.92|225.77|223.37|0
1695772500000|2023-09-26 23:55:00|225.59|223.19|224.68|222.28|225.77|223.37|224.5|222.1|0
1695772800000|2023-09-27 00:00:00|224.86|222.46|224.32|221.92|225.23|222.83|224.13|221.73|0
1695773100000|2023-09-27 00:05:00|224.5|222.1|223.41|221.01|224.68|222.28|223.23|220.83|0
1695773400000|2023-09-27 00:10:00|223.59|221.19|223.41|221.01|224.13|221.73|223.22|220.82|0
1695773700000|2023-09-27 00:15:00|223.59|221.19|223.77|221.37|223.95|221.55|223.4|221|0
1695774000000|2023-09-27 00:20:00|223.95|221.55|224.85|222.45|225.22|222.82|223.77|221.37|0
1695774300000|2023-09-27 00:25:00|224.77|222.37|223.83|221.43|225.13|222.73|223.83|221.43|0
1695774600000|2023-09-27 00:30:00|223.73|221.53|223.91|221.71|224.46|222.26|223.73|221.53|0
1695774900000|2023-09-27 00:35:00|224|221.8|224.64|222.44|225.37|223.17|223.91|221.71|0
1695775200000|2023-09-27 00:40:00|224.82|222.62|225.55|223.35|225.55|223.35|224.64|222.44|0
1695775500000|2023-09-27 00:45:00|225.37|223.17|224.45|222.25|225.37|223.17|224.27|222.07|0
1695775800000|2023-09-27 00:50:00|224.63|222.43|226.1|223.9|226.47|224.27|224.63|222.43|0
1695776100000|2023-09-27 00:55:00|225.92|223.72|225.18|222.98|225.92|223.72|224.63|222.43|0
1695776400000|2023-09-27 01:00:00|225|222.8|224.45|222.25|225.55|223.35|224.45|222.25|0
1695776700000|2023-09-27 01:05:00|224.63|222.43|224.08|221.88|224.81|222.61|224.08|221.88|0
1695777000000|2023-09-27 01:10:00|223.9|221.7|223.26|221.06|223.99|221.79|223.16|220.96|0
1695777300000|2023-09-27 01:15:00|223.35|221.15|222.8|220.6|223.71|221.51|222.62|220.42|0
1695777600000|2023-09-27 01:20:00|222.98|220.78|221.7|219.5|223.16|220.96|221.7|219.5|0
1695777900000|2023-09-27 01:25:00|221.89|219.69|222.25|220.05|222.25|220.05|221.16|218.96|0
1695778200000|2023-09-27 01:30:00|222.07|219.87|220.43|218.23|222.25|220.05|220.25|218.05|0
1695778500000|2023-09-27 01:35:00|220.25|218.05|221.52|219.32|222.06|219.86|220.25|218.05|0
1695778800000|2023-09-27 01:40:00|221.7|219.5|222.06|219.86|222.42|220.22|221.52|219.32|0
1695779100000|2023-09-27 01:45:00|221.97|219.77|221.51|219.31|222.42|220.22|221.33|219.13|0
1695779400000|2023-09-27 01:50:00|221.69|219.49|220.97|218.77|221.88|219.68|220.97|218.77|0
1695779700000|2023-09-27 01:55:00|221.15|218.95|220.6|218.4|221.33|219.13|220.42|218.22|0
1695780000000|2023-09-27 02:00:00|220.42|218.22|221.14|218.94|221.14|218.94|220.42|218.22|0
1695780300000|2023-09-27 02:05:00|221.24|219.04|221.78|219.58|221.87|219.67|220.96|218.76|0
1695780600000|2023-09-27 02:10:00|221.69|219.49|220.96|218.76|221.87|219.67|220.78|218.58|0
1695780900000|2023-09-27 02:15:00|221.14|218.94|221.68|219.48|221.86|219.66|220.96|218.76|0
1695781200000|2023-09-27 02:20:00|222.05|219.85|222.23|220.03|222.23|220.03|221.68|219.48|0
1695781500000|2023-09-27 02:25:00|221.86|219.66|221.86|219.66|222.04|219.84|221.5|219.3|0
1695781800000|2023-09-27 02:30:00|221.68|219.48|221.49|219.29|222.22|220.02|221.49|219.29|0
1695782100000|2023-09-27 02:35:00|221.68|219.48|221.67|219.47|221.68|219.48|220.77|218.57|0
1695782400000|2023-09-27 02:40:00|221.86|219.66|221.85|219.65|222.4|220.2|221.67|219.47|0
1695782700000|2023-09-27 02:45:00|221.67|219.47|221.67|219.47|221.85|219.65|221.13|218.93|0
1695783000000|2023-09-27 02:50:00|221.49|219.29|221.31|219.11|221.85|219.65|221.31|219.11|0
1695783300000|2023-09-27 02:55:00|221.3|219.1|221.85|219.65|221.85|219.65|221.3|219.1|0
1695783600000|2023-09-27 03:00:00|221.67|219.47|223.12|220.92|223.12|220.92|221.67|219.47|0
1695783900000|2023-09-27 03:05:00|222.94|220.74|222.39|220.19|223.12|220.92|222.21|220.01|0
1695784200000|2023-09-27 03:10:00|222.3|220.1|222.02|219.82|222.3|220.1|221.84|219.64|0
1695784500000|2023-09-27 03:15:00|222.21|220.01|221.48|219.28|222.21|220.01|221.48|219.28|0
1695784800000|2023-09-27 03:20:00|221.66|219.46|221.75|219.55|221.84|219.64|221.48|219.28|0
1695785100000|2023-09-27 03:25:00|221.84|219.64|221.65|219.45|221.84|219.64|221.29|219.09|0
1695785400000|2023-09-27 03:30:00|221.84|219.64|221.57|219.37|222.02|219.82|221.47|219.27|0
1695785700000|2023-09-27 03:35:00|221.65|219.45|222.92|220.72|223.11|220.91|221.65|219.45|0
1695786000000|2023-09-27 03:40:00|223.11|220.91|222.56|220.36|223.11|220.91|222.38|220.18|0
1695786300000|2023-09-27 03:45:00|222.38|220.18|222.74|220.54|222.74|220.54|222.38|220.18|0
1695786600000|2023-09-27 03:50:00|222.92|220.72|222.55|220.35|223.29|221.09|222.37|220.17|0
1695786900000|2023-09-27 03:55:00|222.37|220.17|222.37|220.17|223.1|220.9|222.37|220.17|0
1695787200000|2023-09-27 04:00:00|222.55|220.35|222.19|219.99|222.55|220.35|221.82|219.62|0
1695787500000|2023-09-27 04:05:00|222|219.8|222.37|220.17|222.55|220.35|221.82|219.62|0
1695787800000|2023-09-27 04:10:00|222.55|220.35|222.55|220.35|222.73|220.53|222.36|220.16|0
1695788100000|2023-09-27 04:15:00|222.36|220.16|222.18|219.98|222.73|220.53|222.18|219.98|0
1695788400000|2023-09-27 04:20:00|222.36|220.16|222.54|220.34|222.73|220.53|222.18|219.98|0
1695788700000|2023-09-27 04:25:00|222.36|220.16|222.72|220.52|222.91|220.71|222.18|219.98|0
1695789000000|2023-09-27 04:30:00|222.54|220.34|221.27|219.07|222.54|220.34|221.27|219.07|0
1695789300000|2023-09-27 04:35:00|221.45|219.25|221.08|218.88|221.45|219.25|220.72|218.52|0
1695789600000|2023-09-27 04:40:00|221.26|219.06|220.9|218.7|221.26|219.06|220.72|218.52|0
1695789900000|2023-09-27 04:45:00|220.72|218.52|220.53|218.33|220.9|218.7|220.35|218.15|0
1695790200000|2023-09-27 04:50:00|220.71|218.51|220.35|218.15|220.71|218.51|220.17|217.97|0
1695790500000|2023-09-27 04:55:00|220.17|217.97|219.44|217.24|220.17|217.97|219.44|217.24|0
1695790800000|2023-09-27 05:00:00|219.62|217.42|220.17|217.97|220.17|217.97|219.62|217.42|0
1695791100000|2023-09-27 05:05:00|220.26|218.06|220.34|218.14|220.89|218.69|220.17|217.97|0
1695791400000|2023-09-27 05:10:00|220.53|218.33|220.71|218.51|220.89|218.69|220.34|218.14|0
1695791700000|2023-09-27 05:15:00|220.7|218.5|221.07|218.87|221.25|219.05|220.7|218.5|0
1695792000000|2023-09-27 05:20:00|221.25|219.05|221.06|218.86|221.43|219.23|220.8|218.6|0
1695792300000|2023-09-27 05:25:00|221.25|219.05|220.52|218.32|221.25|219.05|220.52|218.32|0
1695792600000|2023-09-27 05:30:00|220.7|218.5|220.52|218.32|220.88|218.68|220.15|217.95|0
1695792900000|2023-09-27 05:35:00|220.33|218.13|219.9|217.7|220.52|218.32|219.36|217.16|0
1695793200000|2023-09-27 05:40:00|220.08|217.88|219.54|217.34|220.08|217.88|219.36|217.16|0
1695793500000|2023-09-27 05:45:00|219.63|217.43|219.36|217.16|219.72|217.52|219.36|217.16|0
1695793800000|2023-09-27 05:50:00|219.27|217.07|218.09|215.89|219.27|217.07|218.09|215.89|0
1695794100000|2023-09-27 05:55:00|218.27|216.07|217.55|215.35|218.45|216.25|217.37|215.17|0
1695794400000|2023-09-27 06:00:00|217.37|215.17|217.9|215.7|218.27|216.07|217.37|215.17|0
1695794700000|2023-09-27 06:05:00|218.09|215.89|217.36|215.16|218.36|216.16|217.36|215.16|0
1695795000000|2023-09-27 06:10:00|217.18|214.98|217.9|215.7|218.08|215.88|217.18|214.98|0
1695795300000|2023-09-27 06:15:00|217.72|215.52|218.98|216.78|219.16|216.96|217.54|215.34|0
1695795600000|2023-09-27 06:20:00|219.16|216.96|218.44|216.24|219.16|216.96|217.9|215.7|0
1695795900000|2023-09-27 06:25:00|218.26|216.06|217.53|215.33|218.26|216.06|217.35|215.15|0
1695796200000|2023-09-27 06:30:00|217.71|215.51|217.53|215.33|217.89|215.69|216.99|214.79|0
1695796500000|2023-09-27 06:35:00|217.35|215.15|217.17|214.97|217.53|215.33|216.81|214.61|0
1695796800000|2023-09-27 06:40:00|217.35|215.15|216.63|214.43|217.35|215.15|216.63|214.43|0
1695797100000|2023-09-27 06:45:00|216.45|214.25|216.45|214.25|216.99|214.79|216.45|214.25|0
1695797400000|2023-09-27 06:50:00|216.63|214.43|216.36|214.16|217.17|214.97|216.27|214.07|0
1695797700000|2023-09-27 06:55:00|216.27|214.07|216.7|214.5|218.81|216.61|216.27|214.07|0
1695798000000|2023-09-27 07:00:00|216.88|214.68|217.06|214.86|219.06|216.86|216.7|214.5|0
1695798300000|2023-09-27 07:05:00|216.88|214.68|217.24|215.04|218.15|215.95|216.88|214.68|0
1695798600000|2023-09-27 07:10:00|217.06|214.86|215.97|213.77|217.78|215.58|215.97|213.77|0
1695798900000|2023-09-27 07:15:00|216.16|213.96|216.69|214.49|216.88|214.68|215.61|213.41|0
1695799200000|2023-09-27 07:20:00|216.33|214.13|215.61|213.41|216.69|214.49|215.61|213.41|0
1695799500000|2023-09-27 07:25:00|215.79|213.59|214.17|211.97|216.51|214.31|213.99|211.79|0
1695799800000|2023-09-27 07:30:00|214.53|212.33|214.89|212.69|215.61|213.41|214.17|211.97|0
1695800100000|2023-09-27 07:35:00|215.07|212.87|214.88|212.68|215.79|213.59|214.35|212.15|0
1695800400000|2023-09-27 07:40:00|214.52|212.32|214.34|212.14|215.06|212.86|214.16|211.96|0
1695800700000|2023-09-27 07:45:00|214.52|212.32|214.16|211.96|215.24|213.04|214.16|211.96|0
1695801000000|2023-09-27 07:50:00|214.34|212.14|213.26|211.06|214.52|212.32|213.08|210.88|0
1695801300000|2023-09-27 07:55:00|213.44|211.24|212.37|210.17|213.44|211.24|212.19|209.99|0
1695801600000|2023-09-27 08:00:00|212.19|209.99|212.18|209.98|212.9|210.7|212.01|209.81|0
1695801900000|2023-09-27 08:05:00|212.01|209.81|211.41|209.21|212.97|210.77|211.05|208.85|0
1695802200000|2023-09-27 08:10:00|211.59|209.39|212.66|210.46|212.84|210.64|211.41|209.21|0
1695802500000|2023-09-27 08:15:00|212.75|210.55|213.2|211|213.38|211.18|212.12|209.92|0
1695802800000|2023-09-27 08:20:00|213.38|211.18|212.3|210.1|213.74|211.54|212.12|209.92|0
1695803100000|2023-09-27 08:25:00|212.48|210.28|213.73|211.53|214.45|212.25|212.48|210.28|0
1695803400000|2023-09-27 08:30:00|213.91|211.71|211.94|209.74|213.91|211.71|211.58|209.38|0
1695803700000|2023-09-27 08:35:00|211.76|209.56|212.83|210.63|213.91|211.71|211.76|209.56|0
1695804000000|2023-09-27 08:40:00|213.1|210.9|213.01|210.81|214.09|211.89|212.65|210.45|0
1695804300000|2023-09-27 08:45:00|212.83|210.63|213.19|210.99|213.37|211.17|212.47|210.27|0
1695804600000|2023-09-27 08:50:00|213.37|211.17|213.9|211.7|213.9|211.7|212.65|210.45|0
1695804900000|2023-09-27 08:55:00|213.72|211.52|213|210.8|213.9|211.7|213|210.8|0
1695805200000|2023-09-27 09:00:00|212.82|210.62|212.82|210.62|213.54|211.34|212.64|210.44|0
1695805500000|2023-09-27 09:05:00|213|210.8|213.81|211.61|214.26|212.06|212.82|210.62|0
1695805800000|2023-09-27 09:10:00|213.72|211.52|212.91|210.71|214.26|212.06|212.82|210.62|0
1695806100000|2023-09-27 09:15:00|213|210.8|213.35|211.15|213.89|211.69|213|210.8|0
1695806400000|2023-09-27 09:20:00|213.53|211.33|213.71|211.51|214.61|212.41|213.45|211.25|0
1695806700000|2023-09-27 09:25:00|214.07|211.87|213.53|211.33|214.07|211.87|213.17|210.97|0
1695807000000|2023-09-27 09:30:00|213.71|211.51|214.61|212.41|214.79|212.59|213.35|211.15|0
1695807300000|2023-09-27 09:35:00|214.43|212.23|215.51|213.31|215.69|213.49|214.25|212.05|0
1695807600000|2023-09-27 09:40:00|215.69|213.49|217.5|215.3|217.68|215.48|215.69|213.49|0
1695807900000|2023-09-27 09:45:00|217.68|215.48|215.87|213.67|217.68|215.48|215.87|213.67|0
1695808200000|2023-09-27 09:50:00|216.05|213.85|216.77|214.57|217.5|215.3|216.05|213.85|0
1695808500000|2023-09-27 09:55:00|216.59|214.39|216.23|214.03|217.13|214.93|216.23|214.03|0
1695808800000|2023-09-27 10:00:00|216.41|214.21|216.77|214.57|217.49|215.29|216.23|214.03|0
1695809100000|2023-09-27 10:05:00|217.21|215.01|218.12|215.92|218.48|216.28|217.03|214.83|0
1695809400000|2023-09-27 10:10:00|217.93|215.73|218.66|216.46|218.66|216.46|217.75|215.55|0
1695809700000|2023-09-27 10:15:00|218.84|216.64|217.93|215.73|219.02|216.82|217.93|215.73|0
1695810000000|2023-09-27 10:20:00|217.75|215.55|217.57|215.37|217.93|215.73|217.38|215.18|0
1695810300000|2023-09-27 10:25:00|217.38|215.18|216.66|214.46|217.57|215.37|216.48|214.28|0
1695810600000|2023-09-27 10:30:00|216.48|214.28|216.66|214.46|217.38|215.18|216.3|214.1|0
1695810900000|2023-09-27 10:35:00|216.84|214.64|217.38|215.18|217.92|215.72|216.84|214.64|0
1695811200000|2023-09-27 10:40:00|217.47|215.27|218.28|216.08|218.47|216.27|217.38|215.18|0
1695811500000|2023-09-27 10:45:00|218.47|216.27|217.74|215.54|218.65|216.45|217.38|215.18|0
1695811800000|2023-09-27 10:50:00|217.56|215.36|215.93|213.73|217.92|215.72|215.75|213.55|0
1695812100000|2023-09-27 10:55:00|215.75|213.55|215.92|213.72|216.65|214.45|215.74|213.54|0
1695812400000|2023-09-27 11:00:00|216.1|213.9|215.74|213.54|216.74|214.54|215.74|213.54|0
1695812700000|2023-09-27 11:05:00|215.56|213.36|215.92|213.72|216.82|214.62|215.38|213.18|0
1695813000000|2023-09-27 11:10:00|215.74|213.54|215.02|212.82|215.74|213.54|214.48|212.28|0
1695813300000|2023-09-27 11:15:00|215.2|213|214.11|211.91|215.74|213.54|214.11|211.91|0
1695813600000|2023-09-27 11:20:00|214.47|212.27|214.11|211.91|214.83|212.63|213.93|211.73|0
1695813900000|2023-09-27 11:25:00|213.93|211.73|213.39|211.19|214.47|212.27|213.39|211.19|0
1695814200000|2023-09-27 11:30:00|213.57|211.37|215.19|212.99|215.55|213.35|213.39|211.19|0
1695814500000|2023-09-27 11:35:00|215.37|213.17|218.19|215.99|218.19|215.99|215.14|212.94|0
1695814800000|2023-09-27 11:40:00|218.37|216.17|218.34|216.14|218.62|216.42|216.89|214.69|0
1695815100000|2023-09-27 11:45:00|218.52|216.32|217.43|215.23|218.52|216.32|217.25|215.05|0
1695815400000|2023-09-27 11:50:00|217.35|215.15|215.45|213.25|217.43|215.23|215.26|213.06|0
1695815700000|2023-09-27 11:55:00|215.44|213.24|214.9|212.7|215.81|213.61|214.72|212.52|0
1695816000000|2023-09-27 12:00:00|214.72|212.52|216.52|214.32|216.52|214.32|214.54|212.34|0
1695816300000|2023-09-27 12:05:00|216.7|214.5|216.88|214.68|217.61|215.41|216.7|214.5|0
1695816600000|2023-09-27 12:10:00|217.06|214.86|217.42|215.22|217.97|215.77|216.16|213.96|0
1695816900000|2023-09-27 12:15:00|217.6|215.4|216.52|214.32|217.6|215.4|215.8|213.6|0
1695817200000|2023-09-27 12:20:00|216.88|214.68|218.87|216.67|219.05|216.85|216.34|214.14|0
1695817500000|2023-09-27 12:25:00|218.69|216.49|217.87|215.67|218.87|216.67|217.6|215.4|0
1695817800000|2023-09-27 12:30:00|219.14|216.94|215.25|213.05|219.96|217.76|215.25|213.05|0
1695818100000|2023-09-27 12:35:00|215.52|213.32|216.15|213.95|216.51|214.31|214.71|212.51|0
1695818400000|2023-09-27 12:40:00|216.51|214.31|215.43|213.23|216.87|214.67|215.43|213.23|0
1695818700000|2023-09-27 12:45:00|215.61|213.41|215.96|213.76|216.15|213.95|214.88|212.68|0
1695819000000|2023-09-27 12:50:00|216.14|213.94|215.24|213.04|216.5|214.3|215.06|212.86|0
1695819300000|2023-09-27 12:55:00|215.06|212.86|214.34|212.14|215.42|213.22|213.98|211.78|0
1695819600000|2023-09-27 13:00:00|214.7|212.5|215.96|213.76|215.96|213.76|214.52|212.32|0
1695819900000|2023-09-27 13:05:00|216.14|213.94|213.62|211.42|216.5|214.3|212.72|210.52|0
1695820200000|2023-09-27 13:10:00|213.26|211.06|214.33|212.13|215.05|212.85|213.26|211.06|0
1695820500000|2023-09-27 13:15:00|214.15|211.95|214.51|212.31|215.05|212.85|213.79|211.59|0
1695820800000|2023-09-27 13:20:00|214.69|212.49|214.33|212.13|215.05|212.85|213.97|211.77|0
1695821100000|2023-09-27 13:25:00|214.51|212.31|218.66|216.46|218.84|216.64|214.51|212.31|0
1695821400000|2023-09-27 13:30:00|219.03|216.83|218.12|215.92|219.39|217.19|214.87|212.67|0
1695821700000|2023-09-27 13:35:00|217.39|215.19|221.41|219.21|222.32|220.12|216.49|214.29|0
1695822000000|2023-09-27 13:40:00|221.77|219.57|217.78|215.58|223.04|220.84|217.78|215.58|0
1695822300000|2023-09-27 13:45:00|217.96|215.76|220.89|218.69|221.25|219.05|216.17|213.97|0
1695822600000|2023-09-27 13:50:00|220.7|218.5|218.89|216.69|221.43|219.23|217.98|215.78|0
1695822900000|2023-09-27 13:55:00|218.71|216.51|221.06|218.86|221.79|219.59|218.53|216.33|0
1695823200000|2023-09-27 14:00:00|220.88|218.68|224.16|221.96|225.27|223.07|219.43|217.23|0
1695823500000|2023-09-27 14:05:00|223.98|221.78|225.26|223.06|226.37|224.17|223.98|221.78|0
1695823800000|2023-09-27 14:10:00|225.45|223.25|228.58|226.38|228.58|226.38|225.26|223.06|0
1695824100000|2023-09-27 14:15:00|228.4|226.2|227.98|225.78|229.89|227.69|227.1|224.9|0
1695824400000|2023-09-27 14:20:00|227.8|225.6|222.3|220.1|227.8|225.6|220.85|218.65|0
1695824700000|2023-09-27 14:25:00|222.12|219.92|221.94|219.74|223.39|221.19|220.85|218.65|0
1695825000000|2023-09-27 14:30:00|222.3|220.1|221.93|219.73|225.4|223.2|221.93|219.73|0
1695825300000|2023-09-27 14:35:00|221.75|219.55|223.94|221.74|224.12|221.92|221.39|219.19|0
1695825600000|2023-09-27 14:40:00|224.12|221.92|225.69|223.49|226.13|223.93|224.12|221.92|0
1695825900000|2023-09-27 14:45:00|225.32|223.12|224.77|222.57|227.53|225.33|224.22|222.02|0
1695826200000|2023-09-27 14:50:00|224.59|222.39|232.31|230.11|233.65|231.45|224.59|222.39|0
1695826500000|2023-09-27 14:55:00|232.12|229.92|234.52|232.32|235.83|233.63|231.75|229.55|0
1695826800000|2023-09-27 15:00:00|234.71|232.51|231.91|229.71|235.46|233.26|231.17|228.97|0
1695827100000|2023-09-27 15:05:00|232.1|229.9|228|225.8|233.22|231.02|227.82|225.62|0
1695827400000|2023-09-27 15:10:00|228.37|226.17|228.37|226.17|230.04|227.84|227.45|225.25|0
1695827700000|2023-09-27 15:15:00|228.18|225.98|230.78|228.58|231.15|228.95|228.18|225.98|0
1695828000000|2023-09-27 15:20:00|230.96|228.76|230.22|228.02|231.71|229.51|228.18|225.98|0
1695828300000|2023-09-27 15:25:00|230.4|228.2|228.36|226.16|230.96|228.76|227.44|225.24|0
1695828600000|2023-09-27 15:30:00|228.18|225.98|227.44|225.24|229.47|227.27|227.07|224.87|0
1695828900000|2023-09-27 15:35:00|227.25|225.05|231.51|229.31|231.51|229.31|227.07|224.87|0
1695829200000|2023-09-27 15:40:00|231.33|229.13|235.06|232.86|235.06|232.86|231.14|228.94|0
1695829500000|2023-09-27 15:45:00|236|233.8|236.37|234.17|238.26|236.06|234.5|232.3|0
1695829800000|2023-09-27 15:50:00|236.18|233.98|236.56|234.36|237.5|235.3|235.62|233.42|0
1695830100000|2023-09-27 15:55:00|236.75|234.55|235.99|233.79|237.12|234.92|235.24|233.04|0
1695830400000|2023-09-27 16:00:00|236.18|233.98|241.47|239.27|241.47|239.27|236.18|233.98|0
1695830700000|2023-09-27 16:05:00|241.66|239.46|242.99|240.79|243.18|240.98|240.33|238.13|0
1695831000000|2023-09-27 16:10:00|242.8|240.6|242.8|240.6|243.56|241.36|241.08|238.88|0
1695831300000|2023-09-27 16:15:00|242.99|240.79|244.32|242.12|244.7|242.5|242.6|240.4|0
1695831600000|2023-09-27 16:20:00|244.51|242.31|245.17|242.97|246.12|243.92|242.97|240.77|0
1695831900000|2023-09-27 16:25:00|245.36|243.16|242.9|240.7|245.36|243.16|242.9|240.7|0
1695832200000|2023-09-27 16:30:00|242.71|240.51|241.01|238.81|243.46|241.26|240.82|238.62|0
1695832500000|2023-09-27 16:35:00|241.2|239|242.33|240.13|242.89|240.69|239.88|237.68|0
1695832800000|2023-09-27 16:40:00|242.32|240.12|238.05|235.85|243.08|240.88|238.05|235.85|0
1695833100000|2023-09-27 16:45:00|237.86|235.66|238.23|236.03|238.42|236.22|236.54|234.34|0
1695833400000|2023-09-27 16:50:00|238.42|236.22|240.12|237.92|240.5|238.3|238.04|235.84|0
1695833700000|2023-09-27 16:55:00|239.93|237.73|242.59|240.39|243.16|240.96|239.93|237.73|0
1695834000000|2023-09-27 17:00:00|242.78|240.58|238.79|236.59|242.78|240.58|238.23|236.03|0
1695834300000|2023-09-27 17:05:00|238.61|236.41|239.36|237.16|241.44|239.24|238.23|236.03|0
1695834600000|2023-09-27 17:10:00|239.55|237.35|244.87|242.67|245.06|242.86|239.36|237.16|0
1695834900000|2023-09-27 17:15:00|245.06|242.86|245.63|243.43|247.74|245.54|243.72|241.52|0
1695835200000|2023-09-27 17:20:00|245.82|243.62|250.11|247.91|251.07|248.87|245.63|243.43|0
1695835500000|2023-09-27 17:25:00|250.3|248.1|253.37|251.17|253.95|251.75|249.53|247.33|0
1695835800000|2023-09-27 17:30:00|253.57|251.37|252.02|249.82|254.14|251.94|251.45|249.25|0
1695836100000|2023-09-27 17:35:00|252.22|250.02|252.98|250.78|253.37|251.17|251.44|249.24|0
1695836400000|2023-09-27 17:40:00|253.18|250.98|253.56|251.36|257.63|255.43|253.18|250.98|0
1695836700000|2023-09-27 17:45:00|253.37|251.17|252.59|250.39|254.33|252.13|252.4|250.2|0
1695837000000|2023-09-27 17:50:00|252.79|250.59|250.29|248.09|252.98|250.78|250.29|248.09|0
1695837300000|2023-09-27 17:55:00|250.67|248.47|249.71|247.51|252.01|249.81|249.71|247.51|0
1695837600000|2023-09-27 18:00:00|249.9|247.7|251.05|248.85|251.63|249.43|249.71|247.51|0
1695837900000|2023-09-27 18:05:00|251.24|249.04|253.74|251.54|253.74|251.54|249.71|247.51|0
1695838200000|2023-09-27 18:10:00|254.32|252.12|252.39|250.19|255.1|252.9|252.39|250.19|0
1695838500000|2023-09-27 18:15:00|252.59|250.39|251.81|249.61|252.59|250.39|249.7|247.5|0
1695838800000|2023-09-27 18:20:00|251.62|249.42|249.13|246.93|252.39|250.19|248.94|246.74|0
1695839100000|2023-09-27 18:25:00|248.94|246.74|241.53|239.33|249.7|247.5|241.34|239.14|0
1695839400000|2023-09-27 18:30:00|241.34|239.14|235.91|233.71|241.34|239.14|234.6|232.4|0
1695839700000|2023-09-27 18:35:00|234.97|232.77|228.13|225.93|234.97|232.77|227.94|225.74|0
1695840000000|2023-09-27 18:40:00|228.31|226.11|226.46|224.26|230.73|228.53|226.09|223.89|0
1695840300000|2023-09-27 18:45:00|226.09|223.89|229.24|227.04|229.24|227.04|224.98|222.78|0
1695840600000|2023-09-27 18:50:00|229.05|226.85|227.93|225.73|230.35|228.15|227.19|224.99|0
1695840900000|2023-09-27 18:55:00|227.56|225.36|227.93|225.73|228.86|226.66|226.08|223.88|0
1695841200000|2023-09-27 19:00:00|228.3|226.1|221.85|219.65|229.42|227.22|221.85|219.65|0
1695841500000|2023-09-27 19:05:00|222.22|220.02|219.66|217.46|222.95|220.75|218.21|216.01|0
1695841800000|2023-09-27 19:10:00|219.48|217.28|221.3|219.1|221.48|219.28|216.03|213.83|0
1695842100000|2023-09-27 19:15:00|221.48|219.28|223.39|221.19|223.76|221.56|220.75|218.55|0
1695842400000|2023-09-27 19:20:00|223.21|221.01|221.92|219.72|223.21|221.01|220.63|218.43|0
1695842700000|2023-09-27 19:25:00|222.1|219.9|222.83|220.63|222.83|220.63|219.72|217.52|0
1695843000000|2023-09-27 19:30:00|223.02|220.82|222.28|220.08|224.68|222.48|222.1|219.9|0
1695843300000|2023-09-27 19:35:00|222.46|220.26|226.53|224.33|227.64|225.44|222.46|220.26|0
1695843600000|2023-09-27 19:40:00|226.34|224.14|232.88|230.68|235.14|232.94|226.34|224.14|0
1695843900000|2023-09-27 19:45:00|233.63|231.43|232.82|230.62|234.76|232.56|231.56|229.36|0
1695844200000|2023-09-27 19:50:00|232.63|230.43|227.59|225.39|233.01|230.81|227.22|225.02|0
1695844500000|2023-09-27 19:55:00|227.77|225.57|227.21|225.01|230.01|227.81|227.03|224.83|0
1695844800000|2023-09-27 20:00:00|227.03|224.83|225.55|223.35|227.21|225.01|223.89|221.69|0
1695845100000|2023-09-27 20:05:00|225.92|223.72|224.25|222.05|225.92|223.72|224.07|221.87|0
1695845400000|2023-09-27 20:10:00|224.44|222.24|222.59|220.39|224.62|222.42|222.41|220.21|0
1695845700000|2023-09-27 20:15:00|222.51|220.11|223.61|221.21|223.8|221.4|222.33|219.93|0
1695846000000|2023-09-27 20:20:00|223.79|221.39|223.61|221.21|223.98|221.58|223.06|220.66|0
1695846300000|2023-09-27 20:25:00|223.42|221.02|222.69|220.29|223.42|221.02|222.5|220.1|0
1695846600000|2023-09-27 20:30:00|222.5|220.1|222.69|220.29|222.69|220.29|221.95|219.55|0
1695846900000|2023-09-27 20:35:00|222.5|220.1|221.95|219.55|222.87|220.47|221.95|219.55|0
1695847200000|2023-09-27 20:40:00|221.77|219.37|222.13|219.73|222.32|219.92|221.77|219.37|0
1695847500000|2023-09-27 20:45:00|222.31|219.91|222.31|219.91|222.5|220.1|221.95|219.55|0
1695847800000|2023-09-27 20:50:00|222.13|219.73|220.66|218.26|222.13|219.73|220.48|218.08|0
1695848100000|2023-09-27 20:55:00|220.85|218.45|221.67|219.27|221.85|219.45|220.48|218.08|0
1695848400000|2023-09-27 21:00:00|221.19|218.79|221.46|219.06|221.46|219.06|220.94|218.54|0
1695848700000|2023-09-27 21:05:00|221.16|218.76|220.97|218.57|221.68|219.28|220.92|218.52|0
1695849000000|2023-09-27 21:10:00|220.84|218.44|220.81|218.41|220.84|218.44|220.7|218.3|0
1695849300000|2023-09-27 21:15:00|220.89|218.49|220.38|217.98|220.89|218.49|220.38|217.98|0
1695849600000|2023-09-27 21:20:00|220.37|217.97|220.64|218.24|220.67|218.27|220.37|217.97|0
1695849900000|2023-09-27 21:25:00|220.69|218.29|220.85|218.45|220.86|218.46|220.69|218.29|0
1695850200000|2023-09-27 21:30:00|220.91|218.51|220.88|218.48|220.96|218.56|220.77|218.37|0
1695850500000|2023-09-27 21:35:00|220.93|218.53|220.66|218.26|220.93|218.53|220.66|218.26|0
1695850800000|2023-09-27 21:40:00|220.58|218.18|220.5|218.1|220.58|218.18|220.47|218.07|0
1695851100000|2023-09-27 21:45:00|220.61|218.21|220.58|218.18|220.72|218.32|220.58|218.18|0
1695851400000|2023-09-27 21:50:00|220.55|218.15|220.57|218.17|220.63|218.23|220.49|218.09|0
1695851700000|2023-09-27 21:55:00|220.55|218.15|220.36|217.96|220.55|218.15|220.36|217.96|0
1695852000000|2023-09-27 22:00:00|220.55|218.15|223.57|221.17|223.57|221.17|220.37|217.97|0
1695852300000|2023-09-27 22:05:00|223.39|220.99|223.75|221.35|224.12|221.72|223.02|220.62|0
1695852600000|2023-09-27 22:10:00|223.94|221.54|223.93|221.53|224.3|221.9|223.57|221.17|0
1695852900000|2023-09-27 22:15:00|223.75|221.35|224.3|221.9|224.67|222.27|223.75|221.35|0
1695853200000|2023-09-27 22:20:00|224.4|222|226.15|223.75|226.52|224.12|224.12|221.72|0
1695853500000|2023-09-27 22:25:00|225.96|223.56|225.96|223.56|226.89|224.49|225.59|223.19|0
1695853800000|2023-09-27 22:30:00|226.15|223.75|225.77|223.37|226.15|223.75|225.4|223|0
1695854100000|2023-09-27 22:35:00|225.59|223.19|225.4|223|225.77|223.37|225.22|222.82|0
1695854400000|2023-09-27 22:40:00|225.22|222.82|224.29|221.89|225.4|223|224.29|221.89|0
1695854700000|2023-09-27 22:45:00|224.48|222.08|224.47|222.07|224.84|222.44|224.29|221.89|0
1695855000000|2023-09-27 22:50:00|224.66|222.26|224.38|221.98|224.84|222.44|224.29|221.89|0
1695855300000|2023-09-27 22:55:00|224.47|222.07|224.29|221.89|224.66|222.26|224.29|221.89|0
1695855600000|2023-09-27 23:00:00|224.38|221.98|225.21|222.81|225.39|222.99|224.1|221.7|0
1695855900000|2023-09-27 23:05:00|225.02|222.62|223.73|221.33|225.02|222.62|223.73|221.33|0
1695856200000|2023-09-27 23:10:00|223.55|221.15|223.73|221.33|223.91|221.51|223.18|220.78|0
1695856500000|2023-09-27 23:15:00|223.91|221.51|223.36|220.96|223.91|221.51|222.99|220.59|0
1695856800000|2023-09-27 23:20:00|223.17|220.77|223.72|221.32|223.72|221.32|223.17|220.77|0
1695857100000|2023-09-27 23:25:00|223.54|221.14|223.54|221.14|223.72|221.32|223.17|220.77|0
1695857400000|2023-09-27 23:30:00|223.35|220.95|223.54|221.14|223.54|221.14|222.98|220.58|0
1695857700000|2023-09-27 23:35:00|223.35|220.95|222.8|220.4|223.54|221.14|222.61|220.21|0
1695858000000|2023-09-27 23:40:00|222.98|220.58|222.8|220.4|223.17|220.77|222.61|220.21|0
1695858300000|2023-09-27 23:45:00|222.98|220.58|222.61|220.21|222.98|220.58|222.61|220.21|0
1695858600000|2023-09-27 23:50:00|222.43|220.03|221.87|219.47|222.61|220.21|221.69|219.29|0
1695858900000|2023-09-27 23:55:00|222.06|219.66|222.06|219.66|222.42|220.02|221.87|219.47|0
1695859200000|2023-09-28 00:00:00|221.87|219.47|222.24|219.84|223.07|220.67|221.87|219.47|0
1695859500000|2023-09-28 00:05:00|222.42|220.02|221.69|219.29|222.42|220.02|221.14|218.74|0
1695859800000|2023-09-28 00:10:00|221.87|219.47|221.68|219.28|222.42|220.02|221.5|219.1|0
1695860100000|2023-09-28 00:15:00|221.87|219.47|221.31|218.91|222.05|219.65|221.13|218.73|0
1695860400000|2023-09-28 00:20:00|221.5|219.1|221.31|218.91|221.86|219.46|221.13|218.73|0
1695860700000|2023-09-28 00:25:00|221.41|219.01|220.76|218.36|221.68|219.28|220.58|218.18|0
1695861000000|2023-09-28 00:30:00|220.66|218.46|220.11|217.91|220.84|218.64|220.11|217.91|0
1695861300000|2023-09-28 00:35:00|220.29|218.09|219.01|216.81|220.48|218.28|218.83|216.63|0
1695861600000|2023-09-28 00:40:00|218.83|216.63|219.01|216.81|219.38|217.18|218.65|216.45|0
1695861900000|2023-09-28 00:45:00|218.83|216.63|219.56|217.36|219.74|217.54|218.1|215.9|0
1695862200000|2023-09-28 00:50:00|219.74|217.54|220.29|218.09|220.65|218.45|219.74|217.54|0
1695862500000|2023-09-28 00:55:00|220.1|217.9|219.37|217.17|220.1|217.9|219.37|217.17|0
1695862800000|2023-09-28 01:00:00|219.55|217.35|219.37|217.17|219.74|217.54|219.37|217.17|0
1695863100000|2023-09-28 01:05:00|219.55|217.35|219.37|217.17|219.55|217.35|218.82|216.62|0
1695863400000|2023-09-28 01:10:00|219.73|217.53|219.37|217.17|219.73|217.53|219.37|217.17|0
1695863700000|2023-09-28 01:15:00|219.55|217.35|220.28|218.08|220.28|218.08|219.55|217.35|0
1695864000000|2023-09-28 01:20:00|220.09|217.89|219.54|217.34|220.09|217.89|219.54|217.34|0
1695864300000|2023-09-28 01:25:00|219.73|217.53|219.36|217.16|220.09|217.89|219.36|217.16|0
1695864600000|2023-09-28 01:30:00|219.18|216.98|221.37|219.17|221.74|219.54|219.18|216.98|0
1695864900000|2023-09-28 01:35:00|221.55|219.35|221.55|219.35|222.29|220.09|221.19|218.99|0
1695865200000|2023-09-28 01:40:00|221.37|219.17|221.73|219.53|221.92|219.72|221.18|218.98|0
1695865500000|2023-09-28 01:45:00|221.55|219.35|220.81|218.61|222.1|219.9|220.81|218.61|0
1695865800000|2023-09-28 01:50:00|220.91|218.71|220.99|218.79|221.36|219.16|220.45|218.25|0
1695866100000|2023-09-28 01:55:00|220.81|218.61|220.26|218.06|220.99|218.79|219.9|217.7|0
1695866400000|2023-09-28 02:00:00|220.36|218.16|220.35|218.15|220.44|218.24|219.89|217.69|0
1695866700000|2023-09-28 02:05:00|220.26|218.06|220.81|218.61|220.99|218.79|220.08|217.88|0
1695867000000|2023-09-28 02:10:00|220.99|218.79|220.53|218.33|220.99|218.79|220.44|218.24|0
1695867300000|2023-09-28 02:15:00|220.62|218.42|221.72|219.52|222|219.8|220.62|218.42|0
1695867600000|2023-09-28 02:20:00|221.9|219.7|221.72|219.52|221.9|219.7|221.53|219.33|0
1695867900000|2023-09-28 02:25:00|221.9|219.7|224.29|222.09|225.03|222.83|221.9|219.7|0
1695868200000|2023-09-28 02:30:00|224.47|222.27|225.21|223.01|225.58|223.38|224.47|222.27|0
1695868500000|2023-09-28 02:35:00|225.03|222.83|224.29|222.09|225.03|222.83|224.1|221.9|0
1695868800000|2023-09-28 02:40:00|224.47|222.27|224.1|221.9|224.66|222.46|223.73|221.53|0
1695869100000|2023-09-28 02:45:00|224.28|222.08|224.47|222.27|224.84|222.64|224.1|221.9|0
1695869400000|2023-09-28 02:50:00|224.38|222.18|224.83|222.63|225.02|222.82|224.1|221.9|0
1695869700000|2023-09-28 02:55:00|225.02|222.82|225.76|223.56|226.68|224.48|225.02|222.82|0
1695870000000|2023-09-28 03:00:00|225.94|223.74|226.68|224.48|227.15|224.95|225.76|223.56|0
1695870300000|2023-09-28 03:05:00|226.5|224.3|226.87|224.67|226.87|224.67|226.31|224.11|0
1695870600000|2023-09-28 03:10:00|226.68|224.48|227.79|225.59|227.98|225.78|226.68|224.48|0
1695870900000|2023-09-28 03:15:00|227.61|225.41|227.42|225.22|227.98|225.78|227.05|224.85|0
1695871200000|2023-09-28 03:20:00|227.23|225.03|226.86|224.66|227.23|225.03|226.67|224.47|0
1695871500000|2023-09-28 03:25:00|226.96|224.76|226.86|224.66|227.6|225.4|226.86|224.66|0
1695871800000|2023-09-28 03:30:00|226.67|224.47|227.6|225.4|228.16|225.96|226.67|224.47|0
1695872100000|2023-09-28 03:35:00|227.41|225.21|227.04|224.84|227.97|225.77|227.04|224.84|0
1695872400000|2023-09-28 03:40:00|226.85|224.65|227.22|225.02|227.22|225.02|226.85|224.65|0
1695872700000|2023-09-28 03:45:00|227.04|224.84|227.41|225.21|227.59|225.39|226.85|224.65|0
1695873000000|2023-09-28 03:50:00|227.22|225.02|226.48|224.28|227.41|225.21|226.48|224.28|0
1695873300000|2023-09-28 03:55:00|226.66|224.46|227.03|224.83|227.03|224.83|226.48|224.28|0
1695873600000|2023-09-28 04:00:00|227.13|224.93|226.84|224.64|227.4|225.2|226.84|224.64|0
1695873900000|2023-09-28 04:05:00|227.03|224.83|230.01|227.81|230.01|227.81|227.03|224.83|0
1695874200000|2023-09-28 04:10:00|229.82|227.62|231.5|229.3|231.5|229.3|229.45|227.25|0
1695874500000|2023-09-28 04:15:00|231.41|229.21|230.38|228.18|231.5|229.3|230.19|227.99|0
1695874800000|2023-09-28 04:20:00|230.66|228.46|230.94|228.74|230.94|228.74|230.38|228.18|0
1695875100000|2023-09-28 04:25:00|230.75|228.55|230.19|227.99|230.85|228.65|230.19|227.99|0
1695875400000|2023-09-28 04:30:00|230.37|228.17|230|227.8|230.37|228.17|229.63|227.43|0
1695875700000|2023-09-28 04:35:00|230.1|227.9|228.69|226.49|230.1|227.9|228.69|226.49|0
1695876000000|2023-09-28 04:40:00|228.88|226.68|228.32|226.12|228.88|226.68|228.13|225.93|0
1695876300000|2023-09-28 04:45:00|228.13|225.93|227.01|224.81|228.32|226.12|226.83|224.63|0
1695876600000|2023-09-28 04:50:00|226.83|224.63|226.83|224.63|227.01|224.81|226.45|224.25|0
1695876900000|2023-09-28 04:55:00|226.64|224.44|225.9|223.7|226.83|224.63|225.9|223.7|0
1695877200000|2023-09-28 05:00:00|226.08|223.88|224.05|221.85|226.27|224.07|223.86|221.66|0
1695877500000|2023-09-28 05:05:00|224.23|222.03|225.34|223.14|225.52|223.32|224.05|221.85|0
1695877800000|2023-09-28 05:10:00|225.15|222.95|224.6|222.4|225.15|222.95|224.41|222.21|0
1695878100000|2023-09-28 05:15:00|224.51|222.31|223.67|221.47|224.51|222.31|223.3|221.1|0
1695878400000|2023-09-28 05:20:00|223.49|221.29|223.67|221.47|224.04|221.84|223.49|221.29|0
1695878700000|2023-09-28 05:25:00|223.85|221.65|223.67|221.47|223.85|221.65|223.3|221.1|0
1695879000000|2023-09-28 05:30:00|223.48|221.28|221.46|219.26|223.48|221.28|220.73|218.53|0
1695879300000|2023-09-28 05:35:00|221.37|219.17|221.09|218.89|221.83|219.63|220.73|218.53|0
1695879600000|2023-09-28 05:40:00|221.27|219.07|221.09|218.89|221.46|219.26|220.72|218.52|0
1695879900000|2023-09-28 05:45:00|221.27|219.07|221.64|219.44|222|219.8|221.27|219.07|0
1695880200000|2023-09-28 05:50:00|221.45|219.25|221.08|218.88|222|219.8|221.08|218.88|0
1695880500000|2023-09-28 05:55:00|221.27|219.07|220.9|218.7|221.45|219.25|220.53|218.33|0
1695880800000|2023-09-28 06:00:00|220.72|218.52|221.81|219.61|222.73|220.53|220.53|218.33|0
1695881100000|2023-09-28 06:05:00|222|219.8|222.55|220.35|222.55|220.35|221.81|219.61|0
1695881400000|2023-09-28 06:10:00|222.36|220.16|224.2|222|224.2|222|222.36|220.16|0
1695881700000|2023-09-28 06:15:00|224.39|222.19|223.46|221.26|224.39|222.19|223.1|220.9|0
1695882000000|2023-09-28 06:20:00|223.65|221.45|224.29|222.09|224.38|222.18|223.28|221.08|0
1695882300000|2023-09-28 06:25:00|224.48|222.28|223.73|221.53|224.85|222.65|223.36|221.16|0
1695882600000|2023-09-28 06:30:00|223.64|221.44|221.7|219.5|223.64|221.44|221.7|219.5|0
1695882900000|2023-09-28 06:35:00|221.88|219.68|221.88|219.68|222.62|220.42|221.7|219.5|0
1695883200000|2023-09-28 06:40:00|221.51|219.31|221.51|219.31|221.88|219.68|221.14|218.94|0
1695883500000|2023-09-28 06:45:00|221.61|219.41|223.17|220.97|223.36|221.16|221.33|219.13|0
1695883800000|2023-09-28 06:50:00|223.36|221.16|224.09|221.89|224.38|222.18|222.99|220.79|0
1695884100000|2023-09-28 06:55:00|224.28|222.08|224.46|222.26|224.93|222.73|224.09|221.89|0
1695884400000|2023-09-28 07:00:00|224.83|222.63|224.46|222.26|226.13|223.93|223.91|221.71|0
1695884700000|2023-09-28 07:05:00|224.37|222.17|225.39|223.19|227.25|225.05|223.72|221.52|0
1695885000000|2023-09-28 07:10:00|225.76|223.56|224.64|222.44|227.06|224.86|224.64|222.44|0
1695885300000|2023-09-28 07:15:00|224.46|222.26|223.34|221.14|224.83|222.63|222.6|220.4|0
1695885600000|2023-09-28 07:20:00|223.16|220.96|223.16|220.96|223.34|221.14|221.87|219.67|0
1695885900000|2023-09-28 07:25:00|222.97|220.77|223.89|221.69|224.64|222.44|222.6|220.4|0
1695886200000|2023-09-28 07:30:00|224.08|221.88|222.97|220.77|224.27|222.07|222.42|220.22|0
1695886500000|2023-09-28 07:35:00|222.6|220.4|221.67|219.47|222.97|220.77|221.67|219.47|0
1695886800000|2023-09-28 07:40:00|221.49|219.29|223.33|221.13|223.33|221.13|220.94|218.74|0
1695887100000|2023-09-28 07:45:00|223.15|220.95|224.63|222.43|225|222.8|222.59|220.39|0
1695887400000|2023-09-28 07:50:00|224.81|222.61|225.74|223.54|225.74|223.54|224.44|222.24|0
1695887700000|2023-09-28 07:55:00|225.93|223.73|225.55|223.35|226.11|223.91|225.37|223.17|0
1695888000000|2023-09-28 08:00:00|225.74|223.54|229.1|226.9|229.57|227.37|224.62|222.42|0
1695888300000|2023-09-28 08:05:00|228.91|226.71|228.35|226.15|230.22|228.02|227.41|225.21|0
1695888600000|2023-09-28 08:10:00|228.44|226.24|228.16|225.96|228.72|226.52|226.95|224.75|0
1695888900000|2023-09-28 08:15:00|228.34|226.14|227.59|225.39|228.9|226.7|227.41|225.21|0
1695889200000|2023-09-28 08:20:00|227.97|225.77|229.84|227.64|229.84|227.64|227.78|225.58|0
1695889500000|2023-09-28 08:25:00|229.65|227.45|230.21|228.01|230.4|228.2|229.28|227.08|0
1695889800000|2023-09-28 08:30:00|230.59|228.39|228.34|226.14|230.96|228.76|228.34|226.14|0
1695890100000|2023-09-28 08:35:00|228.15|225.95|227.03|224.83|229.46|227.26|226.84|224.64|0
1695890400000|2023-09-28 08:40:00|227.21|225.01|227.59|225.39|228.15|225.95|226.84|224.64|0
1695890700000|2023-09-28 08:45:00|227.4|225.2|226.75|224.55|228.15|225.95|225.91|223.71|0
1695891000000|2023-09-28 08:50:00|226.65|224.45|225.72|223.52|226.84|224.64|224.98|222.78|0
1695891300000|2023-09-28 08:55:00|225.9|223.7|228.14|225.94|228.7|226.5|225.16|222.96|0
1695891600000|2023-09-28 09:00:00|227.95|225.75|231.14|228.94|231.14|228.94|227.58|225.38|0
1695891900000|2023-09-28 09:05:00|230.95|228.75|232.46|230.26|232.83|230.63|230.95|228.75|0
1695892200000|2023-09-28 09:10:00|232.27|230.07|233.08|230.88|233.27|231.07|232.27|230.07|0
1695892500000|2023-09-28 09:15:00|232.89|230.69|235.72|233.52|235.72|233.52|232.71|230.51|0
1695892800000|2023-09-28 09:20:00|235.91|233.71|232.51|230.31|235.91|233.71|232.51|230.31|0
1695893100000|2023-09-28 09:25:00|232.61|230.41|233.45|231.25|235.15|232.95|231.95|229.75|0
1695893400000|2023-09-28 09:30:00|233.64|231.44|234.58|232.38|234.77|232.57|232.51|230.31|0
1695893700000|2023-09-28 09:35:00|234.39|232.19|233.83|231.63|234.77|232.57|233.26|231.06|0
1695894000000|2023-09-28 09:40:00|233.26|231.06|229.7|227.5|233.45|231.25|228.95|226.75|0
1695894300000|2023-09-28 09:45:00|229.88|227.68|227.83|225.63|229.88|227.68|227.46|225.26|0
1695894600000|2023-09-28 09:50:00|227.64|225.44|225.6|223.4|227.64|225.44|225.23|223.03|0
1695894900000|2023-09-28 09:55:00|225.78|223.58|224.3|222.1|225.78|223.58|223.75|221.55|0
1695895200000|2023-09-28 10:00:00|224.12|221.92|223.19|220.99|224.49|222.29|222.64|220.44|0
1695895500000|2023-09-28 10:05:00|223.38|221.18|222.82|220.62|223.56|221.36|222.64|220.44|0
1695895800000|2023-09-28 10:10:00|223.01|220.81|222.82|220.62|223.01|220.81|221.53|219.33|0
1695896100000|2023-09-28 10:15:00|222.64|220.44|224.85|222.65|225.03|222.83|222.45|220.25|0
1695896400000|2023-09-28 10:20:00|224.94|222.74|225.77|223.57|226.33|224.13|224.66|222.46|0
1695896700000|2023-09-28 10:25:00|225.87|223.67|225.77|223.57|226.88|224.68|225.4|223.2|0
1695897000000|2023-09-28 10:30:00|225.58|223.38|224.84|222.64|225.58|223.38|224.29|222.09|0
1695897300000|2023-09-28 10:35:00|224.66|222.46|223.36|221.16|224.66|222.46|223|220.8|0
1695897600000|2023-09-28 10:40:00|223.18|220.98|223.18|220.98|223.73|221.53|222.26|220.06|0
1695897900000|2023-09-28 10:45:00|223.55|221.35|224.47|222.27|224.65|222.45|223.36|221.16|0
1695898200000|2023-09-28 10:50:00|224.28|222.08|225.95|223.75|226.5|224.3|224.28|222.08|0
1695898500000|2023-09-28 10:55:00|225.76|223.56|224.19|221.99|226.5|224.3|224.09|221.89|0
1695898800000|2023-09-28 11:00:00|224.28|222.08|225.39|223.19|225.39|223.19|224.09|221.89|0
1695899100000|2023-09-28 11:05:00|225.3|223.1|226.31|224.11|227.43|225.23|225.02|222.82|0
1695899400000|2023-09-28 11:10:00|226.5|224.3|227.05|224.85|227.42|225.22|225.75|223.55|0
1695899700000|2023-09-28 11:15:00|227.15|224.95|228.17|225.97|228.73|226.53|226.86|224.66|0
1695900000000|2023-09-28 11:20:00|228.35|226.15|226.12|223.92|228.35|226.15|225.19|222.99|0
1695900300000|2023-09-28 11:25:00|226.31|224.11|228.54|226.34|228.54|226.34|225.38|223.18|0
1695900600000|2023-09-28 11:30:00|228.35|226.15|231.34|229.14|231.34|229.14|228.35|226.15|0
1695900900000|2023-09-28 11:35:00|231.15|228.95|232.78|230.58|232.97|230.77|230.21|228.01|0
1695901200000|2023-09-28 11:40:00|232.59|230.39|233.72|231.52|233.72|231.52|231.84|229.64|0
1695901500000|2023-09-28 11:45:00|233.53|231.33|232.96|230.76|233.72|231.52|232.21|230.01|0
1695901800000|2023-09-28 11:50:00|233.15|230.95|232.4|230.2|233.15|230.95|231.27|229.07|0
1695902100000|2023-09-28 11:55:00|232.31|230.11|229.4|227.2|232.31|230.11|229.13|226.93|0
1695902400000|2023-09-28 12:00:00|229.78|227.58|225.5|223.3|229.78|227.58|225.5|223.3|0
1695902700000|2023-09-28 12:05:00|225.32|223.12|224.76|222.56|226.06|223.86|223.66|221.46|0
1695903000000|2023-09-28 12:10:00|224.58|222.38|224.76|222.56|226.24|224.04|224.02|221.82|0
1695903300000|2023-09-28 12:15:00|225.13|222.93|223.1|220.9|226.24|224.04|222.73|220.53|0
1695903600000|2023-09-28 12:20:00|222.91|220.71|223.65|221.45|224.39|222.19|222|219.8|0
1695903900000|2023-09-28 12:25:00|223.83|221.63|223.65|221.45|224.57|222.37|222.91|220.71|0
1695904200000|2023-09-28 12:30:00|223.93|221.73|217.43|215.23|225.77|223.57|217.25|215.05|0
1695904500000|2023-09-28 12:35:00|217.07|214.87|222.54|220.34|222.91|220.71|216.88|214.68|0
1695904800000|2023-09-28 12:40:00|222.72|220.52|227.52|225.32|227.52|225.32|222.72|220.52|0
1695905100000|2023-09-28 12:45:00|227.15|224.95|231.63|229.43|232|229.8|226.6|224.4|0
1695905400000|2023-09-28 12:50:00|231.81|229.61|229.76|227.56|234.82|232.62|229.38|227.18|0
1695905700000|2023-09-28 12:55:00|229.94|227.74|232.19|229.99|233.69|231.49|229.57|227.37|0
1695906000000|2023-09-28 13:00:00|232.75|230.55|229.01|226.81|232.75|230.55|228.08|225.88|0
1695906300000|2023-09-28 13:05:00|228.82|226.62|230.5|228.3|230.87|228.67|226.96|224.76|0
1695906600000|2023-09-28 13:10:00|230.31|228.11|231.24|229.04|232.37|230.17|230.12|227.92|0
1695906900000|2023-09-28 13:15:00|231.06|228.86|232.93|230.73|233.12|230.92|229.93|227.73|0
1695907200000|2023-09-28 13:20:00|232.74|230.54|233.3|231.1|233.87|231.67|231.61|229.41|0
1695907500000|2023-09-28 13:25:00|233.49|231.29|232.55|230.35|234.24|232.04|231.99|229.79|0
1695907800000|2023-09-28 13:30:00|232.17|229.97|226.76|224.56|235.19|232.99|226.76|224.56|0
1695908100000|2023-09-28 13:35:00|227.51|225.31|230.49|228.29|233.11|230.91|226.95|224.75|0
1695908400000|2023-09-28 13:40:00|230.3|228.1|234.8|232.6|236.69|234.49|228.8|226.6|0
1695908700000|2023-09-28 13:45:00|235.94|233.74|234.05|231.85|235.94|233.74|230.11|227.91|0
1695909000000|2023-09-28 13:50:00|233.67|231.47|224.9|222.7|233.67|231.47|224.72|222.52|0
1695909300000|2023-09-28 13:55:00|224.72|222.52|222.88|220.68|225.64|223.44|222.88|220.68|0
1695909600000|2023-09-28 14:00:00|223.06|220.86|219.76|217.56|223.43|221.23|219.03|216.83|0
1695909900000|2023-09-28 14:05:00|219.58|217.38|220.16|217.96|223.67|221.47|219.24|217.04|0
1695910200000|2023-09-28 14:10:00|220.89|218.69|219.87|217.67|221.63|219.43|219.13|216.93|0
1695910500000|2023-09-28 14:15:00|219.5|217.3|222.18|219.98|227.74|225.54|218.95|216.75|0
1695910800000|2023-09-28 14:20:00|221.99|219.79|224.02|221.82|224.76|222.56|219.42|217.22|0
1695911100000|2023-09-28 14:25:00|223.65|221.45|224.95|222.75|225.88|223.68|221.99|219.79|0
1695911400000|2023-09-28 14:30:00|224.76|222.56|230.13|227.93|232.94|230.74|224.76|222.56|0
1695911700000|2023-09-28 14:35:00|229.94|227.74|224.73|222.53|229.94|227.74|224.73|222.53|0
1695912000000|2023-09-28 14:40:00|225.1|222.9|220.32|218.12|227.51|225.31|220.13|217.93|0
1695912300000|2023-09-28 14:45:00|220.87|218.67|218.67|216.47|221.42|219.22|218.12|215.92|0
1695912600000|2023-09-28 14:50:00|218.85|216.65|217.49|215.29|221.12|218.92|216.76|214.56|0
1695912900000|2023-09-28 14:55:00|218.04|215.84|217.31|215.11|219.14|216.94|216.03|213.83|0
1695913200000|2023-09-28 15:00:00|217.49|215.29|219.13|216.93|219.32|217.12|216.76|214.56|0
1695913500000|2023-09-28 15:05:00|219.32|217.12|215.48|213.28|219.87|217.67|214.39|212.19|0
1695913800000|2023-09-28 15:10:00|215.3|213.1|216.57|214.37|218.95|216.75|215.12|212.92|0
1695914100000|2023-09-28 15:15:00|216.48|214.28|218.58|216.38|218.58|216.38|215.84|213.64|0
1695914400000|2023-09-28 15:20:00|218.4|216.2|212.22|210.02|218.76|216.56|212.22|210.02|0
1695914700000|2023-09-28 15:25:00|211.85|209.65|209.74|207.54|212.94|210.74|209.74|207.54|0
1695915000000|2023-09-28 15:30:00|209.56|207.36|206.69|204.49|209.56|207.36|205.44|203.24|0
1695915300000|2023-09-28 15:35:00|206.33|204.13|207.04|204.84|207.04|204.84|205.79|203.59|0
1695915600000|2023-09-28 15:40:00|207.22|205.02|202.42|200.22|207.22|205.02|202.42|200.22|0
1695915900000|2023-09-28 15:45:00|202.77|200.57|201.8|199.6|204.41|202.21|201.8|199.6|0
1695916200000|2023-09-28 15:50:00|201.62|199.42|200.03|197.83|201.98|199.78|199.86|197.66|0
1695916500000|2023-09-28 15:55:00|199.86|197.66|200.91|198.71|202.5|200.3|199.86|197.66|0
1695916800000|2023-09-28 16:00:00|200.74|198.54|202.32|200.12|203.39|201.19|200.38|198.18|0
1695917100000|2023-09-28 16:05:00|202.5|200.3|203.03|200.83|203.92|201.72|201.97|199.77|0
1695917400000|2023-09-28 16:10:00|203.21|201.01|202.32|200.12|204.1|201.9|202.14|199.94|0
1695917700000|2023-09-28 16:15:00|202.5|200.3|200.2|198|202.5|200.3|200.2|198|0
1695918000000|2023-09-28 16:20:00|200.02|197.82|200.99|198.79|201.43|199.23|199.67|197.47|0
1695918300000|2023-09-28 16:25:00|200.9|198.7|195.29|193.09|201.08|198.88|194.59|192.39|0
1695918600000|2023-09-28 16:30:00|195.12|192.92|197.91|195.71|199.15|196.95|194.59|192.39|0
1695918900000|2023-09-28 16:35:00|197.74|195.54|197.39|195.19|198.27|196.07|196.16|193.96|0
1695919200000|2023-09-28 16:40:00|197.21|195.01|195.98|193.78|197.21|195.01|195.28|193.08|0
1695919500000|2023-09-28 16:45:00|195.81|193.61|201.62|199.42|201.8|199.6|195.81|193.61|0
1695919800000|2023-09-28 16:50:00|201.8|199.6|205.54|203.34|205.54|203.34|200.2|198|0
1695920100000|2023-09-28 16:55:00|206.08|203.88|204.79|202.59|206.94|204.74|203.54|201.34|0
1695920400000|2023-09-28 17:00:00|204.43|202.23|206.75|204.55|206.75|204.55|202.66|200.46|0
1695920700000|2023-09-28 17:05:00|206.93|204.73|203.54|201.34|208.91|206.71|203.54|201.34|0
1695921000000|2023-09-28 17:10:00|203.72|201.52|204.07|201.87|205.5|203.3|202.65|200.45|0
1695921300000|2023-09-28 17:15:00|203.89|201.69|205.5|203.3|205.85|203.65|203.89|201.69|0
1695921600000|2023-09-28 17:20:00|205.67|203.47|202.82|200.62|205.85|203.65|202.29|200.09|0
1695921900000|2023-09-28 17:25:00|203|200.8|207.82|205.62|208|205.8|203|200.8|0
1695922200000|2023-09-28 17:30:00|208.36|206.16|212.15|209.95|212.15|209.95|207.64|205.44|0
1695922500000|2023-09-28 17:35:00|211.97|209.77|210.16|207.96|212.33|210.13|208.9|206.7|0
1695922800000|2023-09-28 17:40:00|209.98|207.78|212.88|210.68|213.6|211.4|209.62|207.42|0
1695923100000|2023-09-28 17:45:00|212.69|210.49|209.98|207.78|213.06|210.86|208.46|206.26|0
1695923400000|2023-09-28 17:50:00|209.8|207.6|211.24|209.04|211.97|209.77|208.9|206.7|0
1695923700000|2023-09-28 17:55:00|211.06|208.86|210.88|208.68|212.33|210.13|210.34|208.14|0
1695924000000|2023-09-28 18:00:00|210.52|208.32|212.33|210.13|212.33|210.13|210.16|207.96|0
1695924300000|2023-09-28 18:05:00|212.14|209.94|209.26|207.06|212.87|210.67|208.9|206.7|0
1695924600000|2023-09-28 18:10:00|209.08|206.88|206.57|204.37|210.88|208.68|206.39|204.19|0
1695924900000|2023-09-28 18:15:00|206.39|204.19|205.5|203.3|206.57|204.37|203.9|201.7|0
1695925200000|2023-09-28 18:20:00|205.32|203.12|206.92|204.72|206.92|204.72|204.61|202.41|0
1695925500000|2023-09-28 18:25:00|207.1|204.9|204.53|202.33|207.1|204.9|203.28|201.08|0
1695925800000|2023-09-28 18:30:00|204.35|202.15|209.38|207.18|209.38|207.18|204.35|202.15|0
1695926100000|2023-09-28 18:35:00|209.92|207.72|211.41|208.77|214.88|212.24|209.92|207.72|0
1695926400000|2023-09-28 18:40:00|211.59|208.95|209.78|207.14|212.5|209.86|207.61|204.97|0
1695926700000|2023-09-28 18:45:00|210.14|207.5|212.13|209.49|212.68|210.04|209.05|206.41|0
1695927000000|2023-09-28 18:50:00|211.95|209.31|212.13|209.49|213.41|210.77|210.14|207.5|0
1695927300000|2023-09-28 18:55:00|211.95|209.31|208.15|205.51|212.68|210.04|208.15|205.51|0
1695927600000|2023-09-28 19:00:00|207.97|205.33|206.71|204.07|209.05|206.41|206.53|203.89|0
1695927900000|2023-09-28 19:05:00|206.35|203.71|207.06|204.42|208.5|205.86|205.81|203.17|0
1695928200000|2023-09-28 19:10:00|206.52|203.88|203.66|201.02|206.88|204.24|203.66|201.02|0
1695928500000|2023-09-28 19:15:00|203.84|201.2|201.35|198.71|204.02|201.38|200.29|197.65|0
1695928800000|2023-09-28 19:20:00|201.17|198.53|199.94|197.3|201.71|199.07|199.94|197.3|0
1695929100000|2023-09-28 19:25:00|199.76|197.12|198.01|195.37|199.94|197.3|197.83|195.19|0
1695929400000|2023-09-28 19:30:00|198.18|195.54|202.61|199.97|202.61|199.97|197.65|195.01|0
1695929700000|2023-09-28 19:35:00|202.79|200.15|210.18|207.54|210.18|207.54|202.79|200.15|0
1695930000000|2023-09-28 19:40:00|210.54|207.9|208.18|205.54|210.54|207.9|207.28|204.64|0
1695930300000|2023-09-28 19:45:00|206.91|204.27|209.81|207.17|210.54|207.9|205.65|203.01|0
1695930600000|2023-09-28 19:50:00|209.26|206.62|209.03|206.39|211.02|208.38|206.91|204.27|0
1695930900000|2023-09-28 19:55:00|209.39|206.75|207.76|205.12|209.39|206.75|206.33|203.69|0
1695931200000|2023-09-28 20:00:00|206.86|204.22|209.56|206.92|209.75|207.11|206.86|204.22|0
1695931500000|2023-09-28 20:05:00|209.38|206.74|208.12|205.48|209.38|206.74|208.12|205.48|0
1695931800000|2023-09-28 20:10:00|208.3|205.66|207.4|204.76|208.48|205.84|207.04|204.4|0
1695932100000|2023-09-28 20:15:00|207.88|205|206.08|203.2|208.06|205.18|205.9|203.02|0
1695932400000|2023-09-28 20:20:00|206.26|203.38|206.02|203.62|206.62|204.16|205.66|203.26|0
1695932700000|2023-09-28 20:25:00|206.11|203.71|205.83|203.43|206.19|203.79|205.66|203.26|0
1695933000000|2023-09-28 20:30:00|205.93|203.53|205.83|203.43|206.37|203.97|205.83|203.43|0
1695933300000|2023-09-28 20:35:00|205.65|203.25|205.29|202.89|206.01|203.61|205.11|202.71|0
1695933600000|2023-09-28 20:40:00|205.39|202.99|204.93|202.53|205.47|203.07|204.76|202.36|0
1695933900000|2023-09-28 20:45:00|205.11|202.71|203.42|201.02|205.11|202.71|203.33|200.93|0
1695934200000|2023-09-28 20:50:00|203.5|201.1|203.68|201.28|204.13|201.73|203.33|200.93|0
1695934500000|2023-09-28 20:55:00|203.77|201.37|203.45|201.05|204.04|201.64|203.27|200.87|0
1695934800000|2023-09-28 21:00:00|203.47|201.07|203.47|201.07|203.53|201.13|203.39|200.99|0
1695935100000|2023-09-28 21:05:00|203.63|201.23|204.28|201.88|204.39|201.99|203.63|201.23|0
1695935400000|2023-09-28 21:10:00|204.39|201.99|204.84|202.44|205.11|202.71|204.39|201.99|0
1695935700000|2023-09-28 21:15:00|204.76|202.36|204.89|202.49|205.1|202.7|204.73|202.33|0
1695936000000|2023-09-28 21:20:00|204.84|202.44|204.73|202.33|205.1|202.7|204.73|202.33|0
1695936300000|2023-09-28 21:25:00|204.7|202.3|204.7|202.3|204.81|202.41|204.7|202.3|0
1695936600000|2023-09-28 21:30:00|204.88|202.48|205.1|202.7|205.12|202.72|204.88|202.48|0
1695936900000|2023-09-28 21:35:00|205.07|202.67|204.8|202.4|205.07|202.67|204.8|202.4|0
1695937200000|2023-09-28 21:40:00|204.77|202.37|204.77|202.37|204.8|202.4|204.72|202.32|0
1695937500000|2023-09-28 21:45:00|204.8|202.4|204.77|202.37|204.85|202.45|204.72|202.32|0
1695937800000|2023-09-28 21:50:00|204.74|202.34|204.61|202.21|204.74|202.34|204.58|202.18|0
1695938100000|2023-09-28 21:55:00|204.4|202|204.4|202|204.4|202|204.16|201.76|0
1695938400000|2023-09-28 22:00:00|203.78|201.38|201.37|198.97|203.78|201.38|201.37|198.97|0
1695938700000|2023-09-28 22:05:00|201.54|199.14|200.83|198.43|201.72|199.32|200.83|198.43|0
1695939000000|2023-09-28 22:10:00|200.48|198.08|200.47|198.07|200.83|198.43|200.3|197.9|0
1695939300000|2023-09-28 22:15:00|200.65|198.25|201.36|198.96|201.72|199.32|200.57|198.17|0
1695939600000|2023-09-28 22:20:00|201.54|199.14|201.54|199.14|201.89|199.49|201|198.6|0
1695939900000|2023-09-28 22:25:00|201.36|198.96|201.89|199.49|201.89|199.49|201.36|198.96|0
1695940200000|2023-09-28 22:30:00|201.81|199.41|202.42|200.02|202.42|200.02|201.71|199.31|0
1695940500000|2023-09-28 22:35:00|202.25|199.85|201.89|199.49|202.42|200.02|201.71|199.31|0
1695940800000|2023-09-28 22:40:00|202.06|199.66|202.24|199.84|202.42|200.02|201.89|199.49|0
1695941100000|2023-09-28 22:45:00|202.42|200.02|202.24|199.84|202.6|200.2|202.24|199.84|0
1695941400000|2023-09-28 22:50:00|202.42|200.02|202.42|200.02|202.42|200.02|202.06|199.66|0
1695941700000|2023-09-28 22:55:00|202.24|199.84|202.41|200.01|202.59|200.19|202.06|199.66|0
1695942000000|2023-09-28 23:00:00|202.24|199.84|203.13|200.73|203.31|200.91|202.24|199.84|0
1695942300000|2023-09-28 23:05:00|203.3|200.9|203.3|200.9|203.66|201.26|203.12|200.72|0
1695942600000|2023-09-28 23:10:00|203.12|200.72|203.12|200.72|203.3|200.9|202.94|200.54|0
1695942900000|2023-09-28 23:15:00|203.04|200.64|203.66|201.26|203.84|201.44|203.04|200.64|0
1695943200000|2023-09-28 23:20:00|203.48|201.08|203.83|201.43|204.01|201.61|203.48|201.08|0
1695943500000|2023-09-28 23:25:00|204.01|201.61|204.01|201.61|204.19|201.79|203.65|201.25|0
1695943800000|2023-09-28 23:30:00|203.83|201.43|204.19|201.79|204.19|201.79|203.83|201.43|0
1695944100000|2023-09-28 23:35:00|204.37|201.97|204.55|202.15|204.55|202.15|204.37|201.97|0
1695944400000|2023-09-28 23:40:00|204.37|201.97|204.72|202.32|204.9|202.5|204.37|201.97|0
1695944700000|2023-09-28 23:45:00|204.54|202.14|204.72|202.32|204.9|202.5|204.54|202.14|0
1695945000000|2023-09-28 23:50:00|204.54|202.14|205.44|203.04|205.44|203.04|204.54|202.14|0
1695945300000|2023-09-28 23:55:00|205.62|203.22|205.44|203.04|205.8|203.4|205.26|202.86|0
1695945600000|2023-09-29 00:00:00|205.62|203.22|207.06|204.66|207.06|204.66|205.26|202.86|0
1695945900000|2023-09-29 00:05:00|206.87|204.47|207.41|205.01|207.78|205.38|206.51|204.11|0
1695946200000|2023-09-29 00:10:00|207.23|204.83|206.87|204.47|207.23|204.83|206.51|204.11|0
1695946500000|2023-09-29 00:15:00|207.05|204.65|208.62|206.22|208.62|206.22|206.87|204.47|0
1695946800000|2023-09-29 00:20:00|208.8|206.4|209.16|206.76|209.34|206.94|208.44|206.04|0
1695947100000|2023-09-29 00:25:00|209.34|206.94|209.34|206.94|209.88|207.48|209.16|206.76|0
1695947400000|2023-09-29 00:30:00|209.24|207.04|210.14|207.94|210.51|208.31|209.06|206.86|0
1695947700000|2023-09-29 00:35:00|210.33|208.13|210.51|208.31|210.69|208.49|209.6|207.4|0
1695948000000|2023-09-29 00:40:00|210.32|208.12|211.23|209.03|211.41|209.21|210.14|207.94|0
1695948300000|2023-09-29 00:45:00|211.32|209.12|211.59|209.39|211.59|209.39|211.23|209.03|0
1695948600000|2023-09-29 00:50:00|211.77|209.57|212.68|210.48|212.87|210.67|211.59|209.39|0
1695948900000|2023-09-29 00:55:00|212.78|210.58|213.23|211.03|213.32|211.12|212.68|210.48|0
1695949200000|2023-09-29 01:00:00|213.05|210.85|213.04|210.84|213.59|211.39|212.86|210.66|0
1695949500000|2023-09-29 01:05:00|213.23|211.03|213.04|210.84|213.41|211.21|212.86|210.66|0
1695949800000|2023-09-29 01:10:00|212.86|210.66|214.14|211.94|214.5|212.3|212.86|210.66|0
1695950100000|2023-09-29 01:15:00|213.95|211.75|213.22|211.02|214.14|211.94|213.04|210.84|0
1695950400000|2023-09-29 01:20:00|213.04|210.84|214.13|211.93|214.5|212.3|213.04|210.84|0
1695950700000|2023-09-29 01:25:00|213.95|211.75|214.5|212.3|214.5|212.3|213.95|211.75|0
1695951000000|2023-09-29 01:30:00|214.68|212.48|213.4|211.2|214.68|212.48|213.03|210.83|0
1695951300000|2023-09-29 01:35:00|213.58|211.38|213.21|211.01|213.76|211.56|212.85|210.65|0
1695951600000|2023-09-29 01:40:00|213.03|210.83|213.03|210.83|213.39|211.19|211.39|209.19|0
1695951900000|2023-09-29 01:45:00|212.85|210.65|211.93|209.73|213.21|211.01|211.93|209.73|0
1695952200000|2023-09-29 01:50:00|211.75|209.55|212.11|209.91|212.66|210.46|211.75|209.55|0
1695952500000|2023-09-29 01:55:00|212.29|210.09|211.93|209.73|212.29|210.09|211.57|209.37|0
1695952800000|2023-09-29 02:00:00|211.75|209.55|210.65|208.45|211.93|209.73|210.65|208.45|0
1695953100000|2023-09-29 02:05:00|210.47|208.27|211.02|208.82|211.02|208.82|210.47|208.27|0
1695953400000|2023-09-29 02:10:00|210.83|208.63|211.01|208.81|211.02|208.82|210.65|208.45|0
1695953700000|2023-09-29 02:15:00|210.83|208.63|209.56|207.36|211.01|208.81|209.56|207.36|0
1695954000000|2023-09-29 02:20:00|209.38|207.18|209.2|207|209.56|207.36|209.02|206.82|0
1695954300000|2023-09-29 02:25:00|209.02|206.82|209.01|206.81|209.2|207|208.65|206.45|0
1695954600000|2023-09-29 02:30:00|209.19|206.99|208.47|206.27|209.37|207.17|208.47|206.27|0
1695954900000|2023-09-29 02:35:00|208.65|206.45|207.57|205.37|208.65|206.45|207.21|205.01|0
1695955200000|2023-09-29 02:40:00|207.39|205.19|206.84|204.64|207.39|205.19|206.48|204.28|0
1695955500000|2023-09-29 02:45:00|207.02|204.82|206.3|204.1|207.02|204.82|206.3|204.1|0
1695955800000|2023-09-29 02:50:00|206.48|204.28|206.3|204.1|206.66|204.46|206.12|203.92|0
1695956100000|2023-09-29 02:55:00|206.48|204.28|206.66|204.46|206.84|204.64|206.12|203.92|0
1695956400000|2023-09-29 03:00:00|206.48|204.28|206.48|204.28|206.66|204.46|206.3|204.1|0
1695956700000|2023-09-29 03:05:00|206.66|204.46|205.94|203.74|206.66|204.46|205.4|203.2|0
1695957000000|2023-09-29 03:10:00|206.12|203.92|206.11|203.91|206.47|204.27|205.75|203.55|0
1695957300000|2023-09-29 03:15:00|206.21|204.01|205.93|203.73|206.29|204.09|205.75|203.55|0
1695957600000|2023-09-29 03:20:00|206.11|203.91|205.57|203.37|206.11|203.91|205.39|203.19|0
1695957900000|2023-09-29 03:25:00|205.75|203.55|205.75|203.55|205.93|203.73|205.57|203.37|0
1695958200000|2023-09-29 03:30:00|205.66|203.46|205.03|202.83|205.75|203.55|205.03|202.83|0
1695958500000|2023-09-29 03:35:00|204.67|202.47|204.31|202.11|204.85|202.65|204.13|201.93|0
1695958800000|2023-09-29 03:40:00|204.49|202.29|204.76|202.56|204.85|202.65|204.13|201.93|0
1695959100000|2023-09-29 03:45:00|204.67|202.47|204.84|202.64|205.2|203|204.31|202.11|0
1695959400000|2023-09-29 03:50:00|205.02|202.82|205.02|202.82|205.2|203|204.84|202.64|0
1695959700000|2023-09-29 03:55:00|204.84|202.64|204.66|202.46|205.02|202.82|204.48|202.28|0
1695960000000|2023-09-29 04:00:00|204.84|202.64|204.84|202.64|205.2|203|204.13|201.93|0
1695960300000|2023-09-29 04:05:00|205.02|202.82|204.66|202.46|205.02|202.82|204.57|202.37|0
1695960600000|2023-09-29 04:10:00|204.84|202.64|204.66|202.46|205.02|202.82|204.66|202.46|0
1695960900000|2023-09-29 04:15:00|204.83|202.63|205.01|202.81|205.01|202.81|204.75|202.55|0
1695961200000|2023-09-29 04:20:00|204.83|202.63|205.01|202.81|205.28|203.08|204.83|202.63|0
1695961500000|2023-09-29 04:25:00|204.83|202.63|205.37|203.17|205.37|203.17|204.83|202.63|0
1695961800000|2023-09-29 04:30:00|205.46|203.26|205.01|202.81|205.55|203.35|205.01|202.81|0
1695962100000|2023-09-29 04:35:00|205.19|202.99|205|202.8|205.19|202.99|204.65|202.45|0
1695962400000|2023-09-29 04:40:00|204.82|202.62|205.18|202.98|205.27|203.07|204.82|202.62|0
1695962700000|2023-09-29 04:45:00|205.36|203.16|206.62|204.42|207.16|204.96|205.36|203.16|0
1695963000000|2023-09-29 04:50:00|206.61|204.41|206.97|204.77|206.97|204.77|206.43|204.23|0
1695963300000|2023-09-29 04:55:00|207.15|204.95|207.51|205.31|207.69|205.49|206.97|204.77|0
1695963600000|2023-09-29 05:00:00|207.33|205.13|206.79|204.59|207.51|205.31|206.79|204.59|0
1695963900000|2023-09-29 05:05:00|206.97|204.77|206.97|204.77|206.97|204.77|206.07|203.87|0
1695964200000|2023-09-29 05:10:00|206.79|204.59|205.89|203.69|206.97|204.77|205.35|203.15|0
1695964500000|2023-09-29 05:15:00|205.71|203.51|206.06|203.86|206.7|204.5|205.71|203.51|0
1695964800000|2023-09-29 05:20:00|205.88|203.68|206.96|204.76|207.05|204.85|205.88|203.68|0
1695965100000|2023-09-29 05:25:00|207.14|204.94|209.12|206.92|209.12|206.92|206.96|204.76|0
1695965400000|2023-09-29 05:30:00|209.31|207.11|208.58|206.38|209.31|207.11|208.22|206.02|0
1695965700000|2023-09-29 05:35:00|208.76|206.56|208.76|206.56|208.94|206.74|208.22|206.02|0
1695966000000|2023-09-29 05:40:00|208.58|206.38|208.22|206.02|208.94|206.74|207.31|205.11|0
1695966300000|2023-09-29 05:45:00|208.03|205.83|204.98|202.78|208.03|205.83|204.98|202.78|0
1695966600000|2023-09-29 05:50:00|205.33|203.13|203.72|201.52|205.33|203.13|203.37|201.17|0
1695966900000|2023-09-29 05:55:00|203.9|201.7|205.69|203.49|206.05|203.85|203.9|201.7|0
1695967200000|2023-09-29 06:00:00|206.05|203.85|204.08|201.88|206.05|203.85|203.54|201.34|0
1695967500000|2023-09-29 06:05:00|203.99|201.79|203.18|200.98|203.99|201.79|202.29|200.09|0
1695967800000|2023-09-29 06:10:00|203.36|201.16|203|200.8|203.54|201.34|202.11|199.91|0
1695968100000|2023-09-29 06:15:00|202.82|200.62|201.75|199.55|202.82|200.62|201.75|199.55|0
1695968400000|2023-09-29 06:20:00|201.93|199.73|201.75|199.55|202.11|199.91|200.87|198.67|0
1695968700000|2023-09-29 06:25:00|201.93|199.73|201.75|199.55|202.11|199.91|200.69|198.49|0
1695969000000|2023-09-29 06:30:00|201.57|199.37|202.46|200.26|202.82|200.62|201.4|199.2|0
1695969300000|2023-09-29 06:35:00|202.28|200.08|201.21|199.01|202.64|200.44|201.21|199.01|0
1695969600000|2023-09-29 06:40:00|201.39|199.19|200.61|198.41|201.57|199.37|200.43|198.23|0
1695969900000|2023-09-29 06:45:00|200.52|198.32|199.2|197|200.97|198.77|199.11|196.91|0
1695970200000|2023-09-29 06:50:00|199.11|196.91|198.85|196.65|199.47|197.27|198.75|196.55|0
1695970500000|2023-09-29 06:55:00|198.75|196.55|198.75|196.55|198.93|196.73|197.69|195.49|0
1695970800000|2023-09-29 07:00:00|198.22|196.02|198.23|196.03|199.82|197.62|198.05|195.85|0
1695971100000|2023-09-29 07:05:00|198.41|196.21|198.94|196.74|199.12|196.92|197.16|194.96|0
1695971400000|2023-09-29 07:10:00|198.76|196.56|197.69|195.49|199.47|197.27|197.69|195.49|0
1695971700000|2023-09-29 07:15:00|197.87|195.67|196.8|194.6|198.23|196.03|196.63|194.43|0
1695972000000|2023-09-29 07:20:00|196.63|194.43|194.15|191.95|196.63|194.43|193.98|191.78|0
1695972300000|2023-09-29 07:25:00|194.07|191.87|194.76|192.56|194.85|192.65|194.07|191.87|0
1695972600000|2023-09-29 07:30:00|194.93|192.73|193.53|191.33|195.11|192.91|193.53|191.33|0
1695972900000|2023-09-29 07:35:00|193.7|191.5|192.43|190.23|193.88|191.68|191.73|189.53|0
1695973200000|2023-09-29 07:40:00|192.78|190.58|194.01|191.81|194.18|191.98|191.55|189.35|0
1695973500000|2023-09-29 07:45:00|194.18|191.98|193.3|191.1|194.63|192.43|193.13|190.93|0
1695973800000|2023-09-29 07:50:00|193.39|191.19|193.83|191.63|195.06|192.86|193.3|191.1|0
1695974100000|2023-09-29 07:55:00|194|191.8|192.95|190.75|194.18|191.98|192.95|190.75|0
1695974400000|2023-09-29 08:00:00|193.12|190.92|193.12|190.92|193.47|191.27|192.77|190.57|0
1695974700000|2023-09-29 08:05:00|192.94|190.74|192.24|190.04|193.82|191.62|190.67|188.47|0
1695975000000|2023-09-29 08:10:00|192.07|189.87|192.41|190.21|193.12|190.92|191.89|189.69|0
1695975300000|2023-09-29 08:15:00|192.24|190.04|192.59|190.39|193.29|191.09|192.06|189.86|0
1695975600000|2023-09-29 08:20:00|192.24|190.04|191.19|188.99|192.94|190.74|190.84|188.64|0
1695975900000|2023-09-29 08:25:00|191.01|188.81|191.24|189.04|191.53|189.33|190.66|188.46|0
1695976200000|2023-09-29 08:30:00|191.07|188.87|191.59|189.39|191.59|189.39|190.89|188.69|0
1695976500000|2023-09-29 08:35:00|191.41|189.21|191.41|189.21|192.46|190.26|190.89|188.69|0
1695976800000|2023-09-29 08:40:00|191.24|189.04|191.41|189.21|191.58|189.38|190.54|188.34|0
1695977100000|2023-09-29 08:45:00|191.23|189.03|191.58|189.38|191.93|189.73|190.89|188.69|0
1695977400000|2023-09-29 08:50:00|191.76|189.56|192.8|190.6|193.33|191.13|191.76|189.56|0
1695977700000|2023-09-29 08:55:00|192.98|190.78|194.55|192.35|194.56|192.36|192.45|190.25|0
1695978000000|2023-09-29 09:00:00|194.03|191.83|193.85|191.65|194.73|192.53|193.67|191.47|0
1695978300000|2023-09-29 09:05:00|193.67|191.47|191.75|189.55|193.85|191.65|191.57|189.37|0
1695978600000|2023-09-29 09:10:00|192.27|190.07|191.75|189.55|192.27|190.07|191.4|189.2|0
1695978900000|2023-09-29 09:15:00|191.57|189.37|191.22|189.02|191.75|189.55|190.96|188.76|0
1695979200000|2023-09-29 09:20:00|191.39|189.19|191.92|189.72|192.44|190.24|191.22|189.02|0
1695979500000|2023-09-29 09:25:00|192.01|189.81|191.91|189.71|192.09|189.89|191.22|189.02|0
1695979800000|2023-09-29 09:30:00|192.09|189.89|192.96|190.76|193.31|191.11|192.09|189.89|0
1695980100000|2023-09-29 09:35:00|192.88|190.68|192.26|190.06|192.88|190.68|191.74|189.54|0
1695980400000|2023-09-29 09:40:00|192.43|190.23|192.78|190.58|192.96|190.76|192.26|190.06|0
1695980700000|2023-09-29 09:45:00|192.87|190.67|192.43|190.23|192.87|190.67|191.91|189.71|0
1695981000000|2023-09-29 09:50:00|192.26|190.06|190.86|188.66|192.26|190.06|190.68|188.48|0
1695981300000|2023-09-29 09:55:00|190.68|188.48|191.03|188.83|191.9|189.7|190.68|188.48|0
1695981600000|2023-09-29 10:00:00|191.38|189.18|192.42|190.22|192.42|190.22|190.86|188.66|0
1695981900000|2023-09-29 10:05:00|192.6|190.4|192.42|190.22|193.12|190.92|192.25|190.05|0
1695982200000|2023-09-29 10:10:00|192.6|190.4|190.5|188.3|192.6|190.4|190.5|188.3|0
1695982500000|2023-09-29 10:15:00|189.63|187.43|190.33|188.13|190.5|188.3|188.77|186.57|0
1695982800000|2023-09-29 10:20:00|190.15|187.95|189.46|187.26|190.24|188.04|189.28|187.08|0
1695983100000|2023-09-29 10:25:00|189.63|187.43|189.97|187.77|190.5|188.3|188.93|186.73|0
1695983400000|2023-09-29 10:30:00|189.89|187.69|191.36|189.16|191.54|189.34|189.45|187.25|0
1695983700000|2023-09-29 10:35:00|191.54|189.34|191.54|189.34|191.89|189.69|190.84|188.64|0
1695984000000|2023-09-29 10:40:00|191.36|189.16|190.32|188.12|191.54|189.34|190.14|187.94|0
1695984300000|2023-09-29 10:45:00|190.14|187.94|189.97|187.77|190.49|188.29|189.45|187.25|0
1695984600000|2023-09-29 10:50:00|189.79|187.59|189.96|187.76|190.49|188.29|189.27|187.07|0
1695984900000|2023-09-29 10:55:00|189.79|187.59|191.18|188.98|191.53|189.33|189.44|187.24|0
1695985200000|2023-09-29 11:00:00|191.35|189.15|189.61|187.41|191.53|189.33|189.61|187.41|0
1695985500000|2023-09-29 11:05:00|189.79|187.59|189.61|187.41|190.13|187.93|189.26|187.06|0
1695985800000|2023-09-29 11:10:00|189.44|187.24|191.52|189.32|191.7|189.5|189.44|187.24|0
1695986100000|2023-09-29 11:15:00|191.17|188.97|191.35|189.15|191.87|189.67|191.17|188.97|0
1695986400000|2023-09-29 11:20:00|191.17|188.97|190.65|188.45|191.52|189.32|190.3|188.1|0
1695986700000|2023-09-29 11:25:00|190.82|188.62|192.57|190.37|192.92|190.72|190.82|188.62|0
1695987000000|2023-09-29 11:30:00|192.74|190.54|194.32|192.12|194.32|192.12|192.57|190.37|0
1695987300000|2023-09-29 11:35:00|194.67|192.47|195.19|192.99|196.25|194.05|194.49|192.29|0
1695987600000|2023-09-29 11:40:00|195.54|193.34|194.93|192.73|195.72|193.52|193.26|191.06|0
1695987900000|2023-09-29 11:45:00|194.83|192.63|193.26|191.06|195.19|192.99|193.08|190.88|0
1695988200000|2023-09-29 11:50:00|193.43|191.23|195.36|193.16|195.53|193.33|193.25|191.05|0
1695988500000|2023-09-29 11:55:00|195.18|192.98|195.71|193.51|196.24|194.04|195.18|192.98|0
1695988800000|2023-09-29 12:00:00|196.06|193.86|193.6|191.4|196.94|194.74|193.42|191.22|0
1695989100000|2023-09-29 12:05:00|193.77|191.57|192.55|190.35|193.95|191.75|192.2|190|0
1695989400000|2023-09-29 12:10:00|192.37|190.17|190.8|188.6|192.55|190.35|190.63|188.43|0
1695989700000|2023-09-29 12:15:00|190.63|188.43|190.28|188.08|191.32|189.12|189.94|187.74|0
1695990000000|2023-09-29 12:20:00|190.45|188.25|190.28|188.08|191.32|189.12|188.89|186.69|0
1695990300000|2023-09-29 12:25:00|190.1|187.9|190.02|187.82|190.62|188.42|189.06|186.86|0
1695990600000|2023-09-29 12:30:00|190.19|187.99|188.19|185.99|191.58|189.38|184.75|182.55|0
1695990900000|2023-09-29 12:35:00|188.54|186.34|183.74|181.54|189.23|187.03|183.57|181.37|0
1695991200000|2023-09-29 12:40:00|183.92|181.72|182.89|180.69|184.43|182.23|182.55|180.35|0
1695991500000|2023-09-29 12:45:00|183.23|181.03|183.91|181.71|184.94|182.74|183.23|181.03|0
1695991800000|2023-09-29 12:50:00|184.08|181.88|184.42|182.22|185.63|183.43|184.08|181.88|0
1695992100000|2023-09-29 12:55:00|184.6|182.4|183.74|181.54|185.63|183.43|182.54|180.34|0
1695992400000|2023-09-29 13:00:00|183.39|181.19|184.42|182.22|184.59|182.39|182.71|180.51|0
1695992700000|2023-09-29 13:05:00|184.59|182.39|184.59|182.39|186.31|184.11|184.42|182.22|0
1695993000000|2023-09-29 13:10:00|184.76|182.56|183.39|181.19|184.76|182.56|183.39|181.19|0
1695993300000|2023-09-29 13:15:00|183.56|181.36|184.59|182.39|184.59|182.39|183.39|181.19|0
1695993600000|2023-09-29 13:20:00|184.41|182.21|183.38|181.18|185.44|183.24|183.38|181.18|0
1695993900000|2023-09-29 13:25:00|183.55|181.35|182.53|180.33|184.07|181.87|181.84|179.64|0
1695994200000|2023-09-29 13:30:00|182.36|180.16|186.18|183.98|187.56|185.36|181.5|179.3|0
1695994500000|2023-09-29 13:35:00|185.49|183.29|185.49|183.29|187.73|185.53|184.8|182.6|0
1695994800000|2023-09-29 13:40:00|185.31|183.11|187.9|185.7|188.95|186.75|185.31|183.11|0
1695995100000|2023-09-29 13:45:00|187.73|185.53|187.15|184.95|189.24|187.04|185.06|182.86|0
1695995400000|2023-09-29 13:50:00|187.5|185.3|185.31|183.11|188.19|185.99|185.14|182.94|0
1695995700000|2023-09-29 13:55:00|185.49|183.29|183.67|181.47|186|183.8|182.55|180.35|0
1695996000000|2023-09-29 14:00:00|183.76|181.56|182.71|180.51|183.76|181.56|181.35|179.15|0
1695996300000|2023-09-29 14:05:00|182.37|180.17|185.13|182.93|186.17|183.97|182.37|180.17|0
1695996600000|2023-09-29 14:10:00|184.95|182.75|186.34|184.14|187.74|185.54|183.91|181.71|0
1695996900000|2023-09-29 14:15:00|186.52|184.32|187.56|185.36|188.61|186.41|185.47|183.27|0
1695997200000|2023-09-29 14:20:00|187.39|185.19|192.48|190.28|192.48|190.28|186.34|184.14|0
1695997500000|2023-09-29 14:25:00|192.31|190.11|190.54|188.34|192.66|190.46|188.61|186.41|0
1695997800000|2023-09-29 14:30:00|190.71|188.51|188.92|186.72|190.89|188.69|187.17|184.97|0
1695998100000|2023-09-29 14:35:00|188.57|186.37|189.09|186.89|190.14|187.94|187.7|185.5|0
1695998400000|2023-09-29 14:40:00|188.91|186.71|188.56|186.36|190.66|188.46|188.21|186.01|0
1695998700000|2023-09-29 14:45:00|188.39|186.19|186.47|184.27|188.74|186.54|185.95|183.75|0
1695999000000|2023-09-29 14:50:00|186.13|183.93|185.09|182.89|188.91|186.71|184.74|182.54|0
1695999300000|2023-09-29 14:55:00|185.61|183.41|189.96|187.76|190.48|188.28|185.61|183.41|0
1695999600000|2023-09-29 15:00:00|189.6|187.4|192.59|190.39|192.77|190.57|188.73|186.53|0
1695999900000|2023-09-29 15:05:00|192.41|190.21|192.06|189.86|194.18|191.98|190.83|188.63|0
1696000200000|2023-09-29 15:10:00|191.88|189.68|191.53|189.33|191.88|189.68|189.77|187.57|0
1696000500000|2023-09-29 15:15:00|191.35|189.15|190.26|188.06|192.41|190.21|189.91|187.71|0
1696000800000|2023-09-29 15:20:00|190.44|188.24|185.04|182.84|190.44|188.24|184.18|181.98|0
1696001100000|2023-09-29 15:25:00|184.87|182.67|193.78|191.58|193.78|191.58|184.87|182.67|0
1696001400000|2023-09-29 15:30:00|193.61|191.41|196.27|194.07|196.63|194.43|192.37|190.17|0
1696001700000|2023-09-29 15:35:00|196.09|193.89|198.41|196.21|200.03|197.83|195.02|192.82|0
1696002000000|2023-09-29 15:40:00|198.59|196.39|199.49|197.29|200.03|197.83|195.91|193.71|0
1696002300000|2023-09-29 15:45:00|198.77|196.57|200.02|197.82|200.75|198.55|197.87|195.67|0
1696002600000|2023-09-29 15:50:00|200.2|198|200.92|198.72|203.46|201.26|198.59|196.39|0
1696002900000|2023-09-29 15:55:00|201.29|199.09|199.91|197.71|201.65|199.45|198.02|195.82|0
1696003200000|2023-09-29 16:00:00|200.09|197.89|199.55|197.35|201.88|199.68|199.37|197.17|0
1696003500000|2023-09-29 16:05:00|199.37|197.17|197.94|195.74|200.44|198.24|196.87|194.67|0
1696003800000|2023-09-29 16:10:00|198.11|195.91|202.42|200.22|203.32|201.12|196.69|194.49|0
1696004100000|2023-09-29 16:15:00|202.96|200.76|199.36|197.16|203.87|201.67|198.83|196.63|0
1696004400000|2023-09-29 16:20:00|199.18|196.98|198.47|196.27|199.36|197.16|196.15|193.95|0
1696004700000|2023-09-29 16:25:00|198.64|196.44|198.46|196.26|199|196.8|196.68|194.48|0
1696005000000|2023-09-29 16:30:00|198.64|196.44|198.82|196.62|200.79|198.59|197.21|195.01|0
1696005300000|2023-09-29 16:35:00|199.18|196.98|200.25|198.05|200.79|198.59|197.57|195.37|0
1696005600000|2023-09-29 16:40:00|200.43|198.23|202.05|199.85|202.23|200.03|198.1|195.9|0
1696005900000|2023-09-29 16:45:00|201.87|199.67|205.12|202.92|206.22|204.02|199.17|196.97|0
1696006200000|2023-09-29 16:50:00|204.94|202.74|209.51|207.31|209.51|207.31|204.4|202.2|0
1696006500000|2023-09-29 16:55:00|209.14|206.94|208.6|206.4|209.87|207.67|206.26|204.06|0
1696006800000|2023-09-29 17:00:00|208.41|206.21|213.72|211.52|215.02|212.82|208.41|206.21|0
1696007100000|2023-09-29 17:05:00|213.54|211.34|217.8|215.6|219.29|217.09|213.54|211.34|0
1696007400000|2023-09-29 17:10:00|217.79|215.59|219.28|217.08|220.03|217.83|216.49|214.29|0
1696007700000|2023-09-29 17:15:00|218.91|216.71|219.1|216.9|221.15|218.95|217.98|215.78|0
1696008000000|2023-09-29 17:20:00|219.28|217.08|217.98|215.78|219.47|217.27|216.49|214.29|0
1696008300000|2023-09-29 17:25:00|217.79|215.59|213.71|211.51|217.79|215.59|213.35|211.15|0
1696008600000|2023-09-29 17:30:00|213.9|211.7|215.74|213.54|216.11|213.91|212.61|210.41|0
1696008900000|2023-09-29 17:35:00|215.56|213.36|215|212.8|216.48|214.28|213.9|211.7|0
1696009200000|2023-09-29 17:40:00|214.82|212.62|213.89|211.69|216.11|213.91|212.6|210.4|0
1696009500000|2023-09-29 17:45:00|214.26|212.06|218.53|216.33|219.37|217.17|213.15|210.95|0
1696009800000|2023-09-29 17:50:00|218.34|216.14|219.46|217.26|220.77|218.57|216.66|214.46|0
1696010100000|2023-09-29 17:55:00|219.64|217.44|223.39|221.19|223.58|221.38|217.59|215.39|0
1696010400000|2023-09-29 18:00:00|223.58|221.38|220.76|218.56|224.9|222.7|220.57|218.37|0
1696010700000|2023-09-29 18:05:00|220.95|218.75|222.64|220.44|222.83|220.63|219.64|217.44|0
1696011000000|2023-09-29 18:10:00|222.45|220.25|221.51|219.31|223.01|220.81|220.01|217.81|0
1696011300000|2023-09-29 18:15:00|221.32|219.12|222.63|220.43|223.58|221.38|220.2|218|0
1696011600000|2023-09-29 18:20:00|223.01|220.81|218.89|216.69|223.01|220.81|218.33|216.13|0
1696011900000|2023-09-29 18:25:00|218.7|216.5|223.01|220.81|223.38|221.18|216.65|214.45|0
1696012200000|2023-09-29 18:30:00|223.19|220.99|222.06|219.86|225.27|223.07|221.31|219.11|0
1696012500000|2023-09-29 18:35:00|222.25|220.05|221.7|219.5|223.39|221.19|220.64|218.44|0
1696012800000|2023-09-29 18:40:00|221.89|219.69|215.92|213.72|221.89|219.69|215.18|212.98|0
1696013100000|2023-09-29 18:45:00|216.29|214.09|218.14|215.94|218.33|216.13|215.73|213.53|0
1696013400000|2023-09-29 18:50:00|218.52|216.32|216.28|214.08|219.26|217.06|216.28|214.08|0
1696013700000|2023-09-29 18:55:00|216.47|214.27|208.93|206.73|216.47|214.27|208.74|206.54|0
1696014000000|2023-09-29 19:00:00|208.2|206|213.69|211.49|215.17|212.97|206.56|204.36|0
1696014300000|2023-09-29 19:05:00|213.32|211.12|213.5|211.3|213.69|211.49|210.02|207.82|0
1696014600000|2023-09-29 19:10:00|213.32|211.12|211.48|209.28|214.61|212.41|207.83|205.63|0
1696014900000|2023-09-29 19:15:00|211.11|208.91|210.38|208.18|212.21|210.01|208.55|206.35|0
1696015200000|2023-09-29 19:20:00|210.56|208.36|213.13|210.93|213.31|211.11|210.38|208.18|0
1696015500000|2023-09-29 19:25:00|212.76|210.56|212.76|210.56|216.46|214.26|211.84|209.64|0
1696015800000|2023-09-29 19:30:00|212.94|210.74|217.01|214.81|217.01|214.81|212.21|210.01|0
1696016100000|2023-09-29 19:35:00|216.64|214.44|214.46|212.26|217.94|215.74|213.86|211.66|0
1696016400000|2023-09-29 19:40:00|215.01|212.81|217.78|215.58|218.52|216.32|214.09|211.89|0
1696016700000|2023-09-29 19:45:00|217.6|215.4|211.53|209.33|217.78|215.58|211.53|209.33|0
1696017000000|2023-09-29 19:50:00|209.89|207.69|211.16|208.96|213.17|210.97|204.29|202.09|0
1696017300000|2023-09-29 19:55:00|211.89|209.69|214.45|212.25|219.82|217.62|211.89|209.69|0
1696017600000|2023-09-29 20:00:00|214.82|212.62|214.45|212.25|218.15|215.95|214.09|211.89|0
1696017900000|2023-09-29 20:05:00|214.64|212.44|213.17|210.97|214.64|212.44|212.62|210.42|0
1696018200000|2023-09-29 20:10:00|212.98|210.78|212.61|210.41|213.72|211.52|212.61|210.41|0
1696206600000|2023-10-02 00:30:00|197.23|195.03|197.75|195.55|197.75|195.55|196.7|194.5|0
1696206900000|2023-10-02 00:35:00|197.58|195.38|198.28|196.08|198.46|196.26|197.4|195.2|0
1696207200000|2023-10-02 00:40:00|198.1|195.9|200.05|197.85|201.66|199.46|198.1|195.9|0
1696207500000|2023-10-02 00:45:00|199.87|197.67|200.05|197.85|200.05|197.85|198.99|196.79|0
1696207800000|2023-10-02 00:50:00|199.87|197.67|198.98|196.78|200.23|198.03|198.98|196.78|0
1696208100000|2023-10-02 00:55:00|199.16|196.96|199.34|197.14|199.51|197.31|198.45|196.25|0
1696208400000|2023-10-02 01:00:00|199.16|196.96|197.74|195.54|199.51|197.31|197.74|195.54|0
1696208700000|2023-10-02 01:05:00|197.92|195.72|197.56|195.36|198.62|196.42|197.56|195.36|0
1696209000000|2023-10-02 01:10:00|197.39|195.19|197.56|195.36|198.09|195.89|197.03|194.83|0
1696209300000|2023-10-02 01:15:00|197.74|195.54|197.73|195.53|198.27|196.07|197.03|194.83|0
1696209600000|2023-10-02 01:20:00|197.91|195.71|197.38|195.18|198.26|196.06|197.38|195.18|0
1696209900000|2023-10-02 01:25:00|197.47|195.27|196.5|194.3|197.56|195.36|196.32|194.12|0
1696210200000|2023-10-02 01:30:00|196.32|194.12|196.85|194.65|197.02|194.82|196.32|194.12|0
1696210500000|2023-10-02 01:35:00|196.94|194.74|196.67|194.47|197.2|195|196.32|194.12|0
1696210800000|2023-10-02 01:40:00|196.58|194.38|196.31|194.11|196.84|194.64|196.14|193.94|0
1696211100000|2023-10-02 01:45:00|196.23|194.03|196.66|194.46|197.02|194.82|196.14|193.94|0
1696211400000|2023-10-02 01:50:00|196.75|194.55|196.22|194.02|196.84|194.64|196.13|193.93|0
1696211700000|2023-10-02 01:55:00|196.31|194.11|197.01|194.81|197.01|194.81|195.96|193.76|0
1696212000000|2023-10-02 02:00:00|196.84|194.64|196.31|194.11|196.84|194.64|196.13|193.93|0
1696212300000|2023-10-02 02:05:00|196.3|194.1|196.48|194.28|196.48|194.28|196.13|193.93|0
1696212600000|2023-10-02 02:10:00|196.39|194.19|197.01|194.81|197.01|194.81|196.3|194.1|0
1696212900000|2023-10-02 02:15:00|197.18|194.98|196.47|194.27|197.36|195.16|196.47|194.27|0
1696213200000|2023-10-02 02:20:00|196.57|194.37|196.3|194.1|196.65|194.45|195.95|193.75|0
1696213500000|2023-10-02 02:25:00|196.12|193.92|196.47|194.27|196.47|194.27|195.59|193.39|0
1696213800000|2023-10-02 02:30:00|196.29|194.09|195.77|193.57|196.47|194.27|195.59|193.39|0
1696214100000|2023-10-02 02:35:00|195.94|193.74|195.76|193.56|195.94|193.74|195.41|193.21|0
1696214400000|2023-10-02 02:40:00|195.94|193.74|195.94|193.74|195.94|193.74|195.24|193.04|0
1696214700000|2023-10-02 02:45:00|195.76|193.56|196.29|194.09|196.46|194.26|195.76|193.56|0
1696215000000|2023-10-02 02:50:00|196.11|193.91|196.99|194.79|196.99|194.79|196.11|193.91|0
1696215300000|2023-10-02 02:55:00|197.17|194.97|196.99|194.79|197.17|194.97|196.64|194.44|0
1696215600000|2023-10-02 03:00:00|196.81|194.61|196.81|194.61|196.81|194.61|196.28|194.08|0
1696215900000|2023-10-02 03:05:00|196.63|194.43|196.45|194.25|196.81|194.61|196.45|194.25|0
1696216200000|2023-10-02 03:10:00|196.63|194.43|196.45|194.25|196.63|194.43|196.45|194.25|0
1696216500000|2023-10-02 03:15:00|196.63|194.43|196.45|194.25|196.8|194.6|196.45|194.25|0
1696216800000|2023-10-02 03:20:00|196.63|194.43|196.8|194.6|196.8|194.6|196.45|194.25|0
1696217100000|2023-10-02 03:25:00|196.98|194.78|196.8|194.6|196.98|194.78|196.62|194.42|0
1696217400000|2023-10-02 03:30:00|196.62|194.42|198.03|195.83|198.21|196.01|196.62|194.42|0
1696217700000|2023-10-02 03:35:00|198.21|196.01|198.03|195.83|198.39|196.19|197.68|195.48|0
1696218000000|2023-10-02 03:40:00|197.85|195.65|198.2|196|198.38|196.18|197.85|195.65|0
1696218300000|2023-10-02 03:45:00|198.03|195.83|198.29|196.09|198.29|196.09|197.67|195.47|0
1696218600000|2023-10-02 03:50:00|198.2|196|198.38|196.18|198.55|196.35|198.2|196|0
1696218900000|2023-10-02 03:55:00|198.29|196.09|198.02|195.82|198.38|196.18|197.84|195.64|0
1696219200000|2023-10-02 04:00:00|197.84|195.64|198.2|196|198.2|196|197.67|195.47|0
1696219500000|2023-10-02 04:05:00|198.02|195.82|197.84|195.64|198.2|196|197.66|195.46|0
1696219800000|2023-10-02 04:10:00|198.02|195.82|198.02|195.82|198.02|195.82|197.84|195.64|0
1696220100000|2023-10-02 04:15:00|198.01|195.81|197.31|195.11|198.01|195.81|197.31|195.11|0
1696220400000|2023-10-02 04:20:00|197.4|195.2|197.48|195.28|197.48|195.28|197.13|194.93|0
1696220700000|2023-10-02 04:25:00|197.66|195.46|197.66|195.46|197.66|195.46|197.3|195.1|0
1696221000000|2023-10-02 04:30:00|197.83|195.63|200.13|197.93|200.67|198.47|197.66|195.46|0
1696221300000|2023-10-02 04:35:00|199.96|197.76|199.24|197.04|200.49|198.29|199.24|197.04|0
1696221600000|2023-10-02 04:40:00|199.34|197.14|198.89|196.69|199.34|197.14|198.71|196.51|0
1696221900000|2023-10-02 04:45:00|198.71|196.51|199.24|197.04|199.42|197.22|198.53|196.33|0
1696222200000|2023-10-02 04:50:00|199.16|196.96|199.59|197.39|200.13|197.93|199.06|196.86|0
1696222500000|2023-10-02 04:55:00|199.77|197.57|200.22|198.02|200.48|198.28|199.77|197.57|0
1696222800000|2023-10-02 05:00:00|200.12|197.92|200.12|197.92|200.84|198.64|199.95|197.75|0
1696223100000|2023-10-02 05:05:00|200.3|198.1|199.76|197.56|200.3|198.1|199.41|197.21|0
1696223400000|2023-10-02 05:10:00|199.59|197.39|200.83|198.63|200.83|198.63|199.59|197.39|0
1696223700000|2023-10-02 05:15:00|200.65|198.45|200.65|198.45|201.54|199.34|200.47|198.27|0
1696224000000|2023-10-02 05:20:00|200.47|198.27|201|198.8|201.18|198.98|200.47|198.27|0
1696224300000|2023-10-02 05:25:00|200.83|198.63|201|198.8|201.18|198.98|200.82|198.62|0
1696224600000|2023-10-02 05:30:00|201.18|198.98|201.54|199.34|201.71|199.51|200.65|198.45|0
1696224900000|2023-10-02 05:35:00|201.71|199.51|202.79|200.59|202.96|200.76|201.54|199.34|0
1696225200000|2023-10-02 05:40:00|202.78|200.58|203.5|201.3|203.68|201.48|202.43|200.23|0
1696225500000|2023-10-02 05:45:00|203.68|201.48|204.4|202.2|204.4|202.2|203.32|201.12|0
1696225800000|2023-10-02 05:50:00|204.31|202.11|204.39|202.19|204.57|202.37|203.86|201.66|0
1696226100000|2023-10-02 05:55:00|204.49|202.29|204.93|202.73|205.29|203.09|204.49|202.29|0
1696226400000|2023-10-02 06:00:00|204.85|202.65|204.75|202.55|206.37|204.17|204.57|202.37|0
1696226700000|2023-10-02 06:05:00|204.57|202.37|203.31|201.11|204.75|202.55|203.13|200.93|0
1696227000000|2023-10-02 06:10:00|203.13|200.93|203.58|201.38|203.67|201.47|202.95|200.75|0
1696227300000|2023-10-02 06:15:00|203.67|201.47|202.95|200.75|203.67|201.47|202.41|200.21|0
1696227600000|2023-10-02 06:20:00|202.77|200.57|202.59|200.39|202.95|200.75|202.05|199.85|0
1696227900000|2023-10-02 06:25:00|202.77|200.57|202.05|199.85|202.77|200.57|201.87|199.67|0
1696228200000|2023-10-02 06:30:00|201.96|199.76|200.89|198.69|202.05|199.85|200.8|198.6|0
1696228500000|2023-10-02 06:35:00|200.8|198.6|200|197.8|200.98|198.78|199.73|197.53|0
1696228800000|2023-10-02 06:40:00|199.91|197.71|200.08|197.88|200.26|198.06|199.02|196.82|0
1696229100000|2023-10-02 06:45:00|199.9|197.7|198.84|196.64|200.08|197.88|198.66|196.46|0
1696229400000|2023-10-02 06:50:00|199.01|196.81|198.3|196.1|199.01|196.81|198.13|195.93|0
1696229700000|2023-10-02 06:55:00|198.13|195.93|197.51|195.31|198.66|196.46|197.42|195.22|0
1696230000000|2023-10-02 07:00:00|197.59|195.39|197.59|195.39|198.65|196.45|197.42|195.22|0
1696230300000|2023-10-02 07:05:00|197.94|195.74|197.41|195.21|198.48|196.28|197.41|195.21|0
1696230600000|2023-10-02 07:10:00|197.59|195.39|194.95|192.75|197.77|195.57|194.42|192.22|0
1696230900000|2023-10-02 07:15:00|195.12|192.92|194.59|192.39|196.44|194.24|194.42|192.22|0
1696231200000|2023-10-02 07:20:00|194.68|192.48|193.72|191.52|195.56|193.36|193.54|191.34|0
1696231500000|2023-10-02 07:25:00|193.63|191.43|192.86|190.66|194.59|192.39|192.69|190.49|0
1696231800000|2023-10-02 07:30:00|192.95|190.75|194.26|192.06|194.26|192.06|192.68|190.48|0
1696232100000|2023-10-02 07:35:00|194.09|191.89|194|191.8|194.26|192.06|192.68|190.48|0
1696232400000|2023-10-02 07:40:00|194.26|192.06|195.14|192.94|195.49|193.29|194.09|191.89|0
1696232700000|2023-10-02 07:45:00|195.23|193.03|194.96|192.76|196.02|193.82|194.96|192.76|0
1696233000000|2023-10-02 07:50:00|195.32|193.12|198.15|195.95|198.5|196.3|194.96|192.76|0
1696233300000|2023-10-02 07:55:00|197.97|195.77|196.55|194.35|197.97|195.77|196.37|194.17|0
1696233600000|2023-10-02 08:00:00|196.37|194.17|194.08|191.88|196.55|194.35|193.9|191.7|0
1696233900000|2023-10-02 08:05:00|193.9|191.7|196.19|193.99|196.72|194.52|193.72|191.52|0
1696234200000|2023-10-02 08:10:00|196.01|193.81|196.72|194.52|196.9|194.7|195.84|193.64|0
1696234500000|2023-10-02 08:15:00|196.9|194.7|198.85|196.65|198.85|196.65|196.9|194.7|0
1696234800000|2023-10-02 08:20:00|198.67|196.47|197.78|195.58|199.03|196.83|197.34|195.14|0
1696235100000|2023-10-02 08:25:00|197.43|195.23|196.54|194.34|198.14|195.94|196.36|194.16|0
1696235400000|2023-10-02 08:30:00|196.71|194.51|196.71|194.51|198.13|195.93|196.53|194.33|0
1696235700000|2023-10-02 08:35:00|196.8|194.6|196|193.8|196.89|194.69|195.12|192.92|0
1696236000000|2023-10-02 08:40:00|195.65|193.45|195.65|193.45|196|193.8|194.59|192.39|0
1696236300000|2023-10-02 08:45:00|195.47|193.27|196.17|193.97|196.8|194.6|195.47|193.27|0
1696236600000|2023-10-02 08:50:00|196.35|194.15|197.95|195.75|198.3|196.1|196|193.8|0
1696236900000|2023-10-02 08:55:00|198.12|195.92|198.83|196.63|199.01|196.81|197.95|195.75|0
1696237200000|2023-10-02 09:00:00|198.93|196.73|201.61|199.41|201.7|199.5|198.83|196.63|0
1696237500000|2023-10-02 09:05:00|201.69|199.49|202.77|200.57|203.49|201.29|201.52|199.32|0
1696237800000|2023-10-02 09:10:00|202.95|200.75|201.33|199.13|202.95|200.75|201.15|198.95|0
1696238100000|2023-10-02 09:15:00|201.69|199.49|202.77|200.57|203.31|201.11|201.51|199.31|0
1696238400000|2023-10-02 09:20:00|202.59|200.39|203|200.8|203|200.8|200.6|198.4|0
1696238700000|2023-10-02 09:25:00|202.82|200.62|204.8|202.6|205.7|203.5|202.82|200.62|0
1696239000000|2023-10-02 09:30:00|204.98|202.78|204.61|202.41|204.98|202.78|204.07|201.87|0
1696239300000|2023-10-02 09:35:00|204.8|202.6|204.25|202.05|204.97|202.77|204.25|202.05|0
1696239600000|2023-10-02 09:40:00|204.43|202.23|205.96|203.76|205.96|203.76|204.43|202.23|0
1696239900000|2023-10-02 09:45:00|206.14|203.94|211.25|209.05|211.25|209.05|205.78|203.58|0
1696240200000|2023-10-02 09:50:00|211.43|209.23|213.8|211.6|213.99|211.79|210.7|208.5|0
1696240500000|2023-10-02 09:55:00|213.62|211.42|213.62|211.42|215.08|212.88|213.43|211.23|0
1696240800000|2023-10-02 10:00:00|213.8|211.6|214.53|212.33|214.53|212.33|213.62|211.42|0
1696241100000|2023-10-02 10:05:00|214.17|211.97|213.98|211.78|214.35|212.15|213.43|211.23|0
1696241400000|2023-10-02 10:10:00|214.08|211.88|215.45|213.25|216.92|214.72|213.98|211.78|0
1696241700000|2023-10-02 10:15:00|215.54|213.34|213.79|211.59|216.18|213.98|213.79|211.59|0
1696242000000|2023-10-02 10:20:00|213.98|211.78|214.34|212.14|214.52|212.32|213.61|211.41|0
1696242300000|2023-10-02 10:25:00|214.52|212.32|216.09|213.89|216.18|213.98|214.34|212.14|0
1696242600000|2023-10-02 10:30:00|215.99|213.79|216.17|213.97|217.1|214.9|214.89|212.69|0
1696242900000|2023-10-02 10:35:00|216.27|214.07|215.8|213.6|216.73|214.53|215.44|213.24|0
1696243200000|2023-10-02 10:40:00|215.99|213.79|215.99|213.79|216.35|214.15|215.43|213.23|0
1696243500000|2023-10-02 10:45:00|215.8|213.6|215.43|213.23|215.99|213.79|215.06|212.86|0
1696243800000|2023-10-02 10:50:00|215.53|213.33|214.97|212.77|217.09|214.89|214.88|212.68|0
1696244100000|2023-10-02 10:55:00|215.06|212.86|215.8|213.6|216.35|214.15|214.88|212.68|0
1696244400000|2023-10-02 11:00:00|215.61|213.41|215.79|213.59|215.98|213.78|214.51|212.31|0
1696244700000|2023-10-02 11:05:00|215.98|213.78|215.98|213.78|216.71|214.51|215.24|213.04|0
1696245000000|2023-10-02 11:10:00|216.16|213.96|215.61|213.41|216.34|214.14|215.42|213.22|0
1696245300000|2023-10-02 11:15:00|215.42|213.22|214.87|212.67|215.61|213.41|214.87|212.67|0
1696245600000|2023-10-02 11:20:00|215.05|212.85|213.95|211.75|215.05|212.85|213.77|211.57|0
1696245900000|2023-10-02 11:25:00|213.77|211.57|213.95|211.75|214.5|212.3|213.77|211.57|0
1696246200000|2023-10-02 11:30:00|214.13|211.93|215.41|213.21|215.97|213.77|213.95|211.75|0
1696246500000|2023-10-02 11:35:00|215.23|213.03|214.49|212.29|215.41|213.21|214.13|211.93|0
1696246800000|2023-10-02 11:40:00|214.68|212.48|218.55|216.35|218.92|216.72|214.68|212.48|0
1696247100000|2023-10-02 11:45:00|218.36|216.16|219.1|216.9|220.4|218.2|218.18|215.98|0
1696247400000|2023-10-02 11:50:00|219.28|217.08|220.58|218.38|220.58|218.38|218.36|216.16|0
1696247700000|2023-10-02 11:55:00|220.4|218.2|219.84|217.64|220.95|218.75|219.47|217.27|0
1696248000000|2023-10-02 12:00:00|219.65|217.45|223.72|221.52|223.91|221.71|219.47|217.27|0
1696248300000|2023-10-02 12:05:00|223.91|221.71|223.16|220.96|224.28|222.08|222.6|220.4|0
1696248600000|2023-10-02 12:10:00|222.97|220.77|222.22|220.02|223.16|220.96|221.11|218.91|0
1696248900000|2023-10-02 12:15:00|222.04|219.84|222.59|220.39|223.9|221.7|221.85|219.65|0
1696249200000|2023-10-02 12:20:00|222.41|220.21|223.52|221.32|225.21|223.01|221.85|219.65|0
1696249500000|2023-10-02 12:25:00|223.71|221.51|222.4|220.2|224.27|222.07|222.4|220.2|0
1696249800000|2023-10-02 12:30:00|222.59|220.39|222.4|220.2|223.15|220.95|221.47|219.27|0
1696250100000|2023-10-02 12:35:00|222.59|220.39|221.1|218.9|222.68|220.48|220.91|218.71|0
1696250400000|2023-10-02 12:40:00|221.28|219.08|221.28|219.08|222.4|220.2|220.91|218.71|0
1696250700000|2023-10-02 12:45:00|221.47|219.27|222.77|220.57|223.14|220.94|220.91|218.71|0
1696251000000|2023-10-02 12:50:00|222.21|220.01|223.89|221.69|224.82|222.62|221.47|219.27|0
1696251300000|2023-10-02 12:55:00|224.63|222.43|223.7|221.5|225.01|222.81|222.58|220.38|0
1696251600000|2023-10-02 13:00:00|223.88|221.68|226.88|224.68|226.88|224.68|223.32|221.12|0
1696251900000|2023-10-02 13:05:00|227.07|224.87|227.82|225.62|228.2|226|226.32|224.12|0
1696252200000|2023-10-02 13:10:00|227.63|225.43|224.44|222.24|227.63|225.43|224.07|221.87|0
1696252500000|2023-10-02 13:15:00|224.81|222.61|224.25|222.05|224.81|222.61|223.5|221.3|0
1696252800000|2023-10-02 13:20:00|224.44|222.24|222.94|220.74|225.56|223.36|222.57|220.37|0
1696253100000|2023-10-02 13:25:00|222.75|220.55|222.94|220.74|223.69|221.49|222.01|219.81|0
1696253400000|2023-10-02 13:30:00|223.31|221.11|218.85|216.65|224.99|222.79|218.67|216.47|0
1696253700000|2023-10-02 13:35:00|218.12|215.92|214.6|212.4|218.49|216.29|213.5|211.3|0
1696254000000|2023-10-02 13:40:00|214.78|212.58|214.78|212.58|217.17|214.97|214.41|212.21|0
1696254300000|2023-10-02 13:45:00|215.33|213.13|219.76|217.56|220.51|218.31|215.33|213.13|0
1696254600000|2023-10-02 13:50:00|219.58|217.38|221.06|218.86|224.99|222.79|218.09|215.89|0
1696254900000|2023-10-02 13:55:00|220.69|218.49|220.5|218.3|221.62|219.42|218.83|216.63|0
1696255200000|2023-10-02 14:00:00|220.41|218.21|212.21|210.01|223.21|221.01|211.11|208.91|0
1696255500000|2023-10-02 14:05:00|212.39|210.19|215.87|213.67|216.06|213.86|211.3|209.1|0
1696255800000|2023-10-02 14:10:00|216.24|214.04|221.06|218.86|221.06|218.86|214.95|212.75|0
1696256100000|2023-10-02 14:15:00|220.87|218.67|217.71|215.51|220.87|218.67|214.03|211.83|0
1696256400000|2023-10-02 14:20:00|218.08|215.88|215.5|213.3|221.05|218.85|215.5|213.3|0
1696256700000|2023-10-02 14:25:00|215.31|213.11|221.61|219.41|221.61|219.41|213.11|210.91|0
1696257000000|2023-10-02 14:30:00|220.68|218.48|218.72|216.52|224.23|222.03|217.15|214.95|0
1696257300000|2023-10-02 14:35:00|218.9|216.7|219.74|217.54|221.51|219.31|217.23|215.03|0
1696257600000|2023-10-02 14:40:00|219.65|217.45|221.89|219.69|226.6|224.4|217.78|215.58|0
1696257900000|2023-10-02 14:45:00|221.32|219.12|221.7|219.5|223.39|221.19|219.46|217.26|0
1696258200000|2023-10-02 14:50:00|222.07|219.87|222.45|220.25|222.82|220.62|218.71|216.51|0
1696258500000|2023-10-02 14:55:00|222.82|220.62|223.28|221.08|226.11|223.91|221.73|219.53|0
1696258800000|2023-10-02 15:00:00|223.47|221.27|218.61|216.41|223.47|221.27|215.29|213.09|0
1696259100000|2023-10-02 15:05:00|218.8|216.6|220.47|218.27|222.16|219.96|217.32|215.12|0
1696259400000|2023-10-02 15:10:00|220.85|218.65|216.94|214.74|221.41|219.21|216.39|214.19|0
1696259700000|2023-10-02 15:15:00|216.76|214.56|214.17|211.97|217.68|215.48|213.07|210.87|0
1696260000000|2023-10-02 15:20:00|214.54|212.34|206.88|204.68|214.73|212.53|206.88|204.68|0
1696260300000|2023-10-02 15:25:00|206.7|204.5|206.88|204.68|208.53|206.33|205.97|203.77|0
1696260600000|2023-10-02 15:30:00|206.7|204.5|208.16|205.96|209.08|206.88|204.88|202.68|0
1696260900000|2023-10-02 15:35:00|208.34|206.14|212.76|210.56|214.24|212.04|207.79|205.59|0
1696261200000|2023-10-02 15:40:00|213.13|210.93|219.03|216.83|219.03|216.83|212.39|210.19|0
1696261500000|2023-10-02 15:45:00|219.4|217.2|221.09|218.89|221.84|219.64|218.1|215.9|0
1696261800000|2023-10-02 15:50:00|221.28|219.08|226.94|224.74|227.7|225.5|220.34|218.14|0
1696262100000|2023-10-02 15:55:00|227.32|225.12|226.56|224.36|229.04|226.84|225.8|223.6|0
1696262400000|2023-10-02 16:00:00|227.32|225.12|227.32|225.12|228.65|226.45|226.37|224.17|0
1696262700000|2023-10-02 16:05:00|227.51|225.31|232.1|229.9|233.25|231.05|227.13|224.93|0
1696263000000|2023-10-02 16:10:00|231.91|229.71|227.7|225.5|232.48|230.28|227.32|225.12|0
1696263300000|2023-10-02 16:15:00|227.51|225.31|228.84|226.64|229.22|227.02|225.04|222.84|0
1696263600000|2023-10-02 16:20:00|228.65|226.45|226.74|224.54|229.41|227.21|226.17|223.97|0
1696263900000|2023-10-02 16:25:00|226.55|224.35|228.64|226.44|230.56|228.36|224.84|222.64|0
1696264200000|2023-10-02 16:30:00|228.84|226.64|228.83|226.63|230.37|228.17|228.07|225.87|0
1696264500000|2023-10-02 16:35:00|228.64|226.44|229.6|227.4|231.51|229.31|227.12|224.92|0
1696264800000|2023-10-02 16:40:00|229.79|227.59|231.7|229.5|231.7|229.5|228.45|226.25|0
1696265100000|2023-10-02 16:45:00|231.13|228.93|236.53|234.33|236.53|234.33|230.36|228.16|0
1696265400000|2023-10-02 16:50:00|236.33|234.13|235.55|233.35|236.52|234.32|234.01|231.81|0
1696265700000|2023-10-02 16:55:00|235.36|233.16|234.59|232.39|236.13|233.93|233.43|231.23|0
1696266000000|2023-10-02 17:00:00|234.78|232.58|232.66|230.46|234.78|232.58|230.74|228.54|0
1696266300000|2023-10-02 17:05:00|232.46|230.26|234.75|232.55|236.48|234.28|231.69|229.49|0
1696266600000|2023-10-02 17:10:00|234.37|232.17|237.15|234.95|237.44|235.24|233.98|231.78|0
1696266900000|2023-10-02 17:15:00|237.25|235.05|232.67|230.47|237.25|235.05|231.34|229.14|0
1696267200000|2023-10-02 17:20:00|232.29|230.09|231.15|228.95|232.86|230.66|230.2|228|0
1696267500000|2023-10-02 17:25:00|230.77|228.57|230.2|228|231.15|228.95|229.07|226.87|0
1696267800000|2023-10-02 17:30:00|230.01|227.81|232.09|229.89|232.28|230.08|228.88|226.68|0
1696268100000|2023-10-02 17:35:00|232.28|230.08|232.47|230.27|233.04|230.84|230.77|228.57|0
1696268400000|2023-10-02 17:40:00|232.66|230.46|230.19|227.99|232.66|230.46|228.87|226.67|0
1696268700000|2023-10-02 17:45:00|230.38|228.18|230.19|227.99|231.14|228.94|228.49|226.29|0
1696269000000|2023-10-02 17:50:00|230.38|228.18|228.02|225.82|230.38|228.18|227.55|225.35|0
1696269300000|2023-10-02 17:55:00|227.92|225.72|231.14|228.94|231.89|229.69|227.36|225.16|0
1696269600000|2023-10-02 18:00:00|231.23|229.03|231.7|229.5|232.84|230.64|230|227.8|0
1696269900000|2023-10-02 18:05:00|231.51|229.31|228.67|226.47|231.51|229.31|227.35|225.15|0
1696270200000|2023-10-02 18:10:00|228.48|226.28|221.93|219.73|228.67|226.47|221.93|219.73|0
1696270500000|2023-10-02 18:15:00|222.3|220.1|227.54|225.34|228.29|226.09|222.3|220.1|0
1696270800000|2023-10-02 18:20:00|227.73|225.53|230.37|228.17|232.08|229.88|227.35|225.15|0
1696271100000|2023-10-02 18:25:00|230.18|227.98|235.5|233.3|235.7|233.5|230.18|227.98|0
1696271400000|2023-10-02 18:30:00|235.31|233.11|233.78|231.58|235.5|233.3|232.83|230.63|0
1696271700000|2023-10-02 18:35:00|233.59|231.39|236.65|234.45|236.84|234.64|233.02|230.82|0
1696272000000|2023-10-02 18:40:00|236.84|234.64|237.22|235.02|238.19|235.99|236.07|233.87|0
1696272300000|2023-10-02 18:45:00|237.03|234.83|234.35|232.15|237.22|235.02|234.35|232.15|0
1696272600000|2023-10-02 18:50:00|234.16|231.96|234.16|231.96|235.31|233.11|230.92|228.72|0
1696272900000|2023-10-02 18:55:00|234.35|232.15|233.68|231.48|236.07|233.87|233.58|231.38|0
1696273200000|2023-10-02 19:00:00|234.16|231.96|237.03|234.83|238.18|235.98|233.01|230.81|0
1696273500000|2023-10-02 19:05:00|237.41|235.21|232.63|230.43|238.37|236.17|231.68|229.48|0
1696273800000|2023-10-02 19:10:00|232.44|230.24|233.77|231.57|234.53|232.33|229.4|227.2|0
1696274100000|2023-10-02 19:15:00|233.96|231.76|232.05|229.85|233.96|231.76|229.59|227.39|0
1696274400000|2023-10-02 19:20:00|232.24|230.04|226.76|224.56|233.2|231|226.39|224.19|0
1696274700000|2023-10-02 19:25:00|226.57|224.37|228.83|226.63|230.34|228.14|226.39|224.19|0
1696275000000|2023-10-02 19:30:00|229.02|226.82|225.26|223.06|229.96|227.76|224.51|222.31|0
1696275300000|2023-10-02 19:35:00|225.07|222.87|225.44|223.24|228.26|226.06|224.88|222.68|0
1696275600000|2023-10-02 19:40:00|225.25|223.05|225.81|223.61|226.38|224.18|224.13|221.93|0
1696275900000|2023-10-02 19:45:00|226|223.8|226.56|224.36|226.75|224.55|223.57|221.37|0
1696276200000|2023-10-02 19:50:00|226.38|224.18|221.52|219.32|227.88|225.68|221.52|219.32|0
1696276500000|2023-10-02 19:55:00|220.22|218.02|218.88|216.68|220.96|218.76|217.26|215.06|0
1696276800000|2023-10-02 20:00:00|218.7|216.5|214.49|212.29|218.7|216.5|213.02|210.82|0
1696277100000|2023-10-02 20:05:00|214.67|212.47|215.04|212.84|215.41|213.21|214.49|212.29|0
1696277400000|2023-10-02 20:10:00|214.85|212.65|215.04|212.84|215.04|212.84|214.12|211.92|0
1696277700000|2023-10-02 20:15:00|214.58|212.18|214.49|212.09|215.14|212.74|214.21|211.81|0
1696278000000|2023-10-02 20:20:00|214.58|212.18|214.58|212.18|214.86|212.46|214.4|212|0
1696278300000|2023-10-02 20:25:00|214.4|212|214.58|212.18|214.76|212.36|214.4|212|0
1696278600000|2023-10-02 20:30:00|214.39|211.99|214.02|211.62|214.58|212.18|213.84|211.44|0
1696278900000|2023-10-02 20:35:00|214.21|211.81|213.84|211.44|214.58|212.18|213.66|211.26|0
1696279200000|2023-10-02 20:40:00|213.66|211.26|213.84|211.44|213.84|211.44|213.65|211.25|0
1696279500000|2023-10-02 20:45:00|213.65|211.25|214.02|211.62|214.2|211.8|213.47|211.07|0
1696279800000|2023-10-02 20:50:00|213.84|211.44|213.83|211.43|214.02|211.62|213.75|211.35|0
1696280100000|2023-10-02 20:55:00|213.93|211.53|215.04|212.64|215.04|212.64|213.83|211.43|0
1696280400000|2023-10-02 21:00:00|214.85|212.45|215.37|212.97|215.37|212.97|214.72|212.32|0
1696280700000|2023-10-02 21:05:00|215.51|213.11|215.64|213.24|215.93|213.53|215.5|213.1|0
1696281000000|2023-10-02 21:10:00|215.7|213.3|215.44|213.04|215.7|213.3|215.31|212.91|0
1696281300000|2023-10-02 21:15:00|215.47|213.07|216.01|213.61|216.04|213.64|215.44|213.04|0
1696281600000|2023-10-02 21:20:00|215.98|213.58|216.04|213.64|216.23|213.83|215.82|213.42|0
1696281900000|2023-10-02 21:25:00|215.98|213.58|215.74|213.34|215.98|213.58|215.71|213.31|0
1696282200000|2023-10-02 21:30:00|215.77|213.37|215.79|213.39|215.79|213.39|215.63|213.23|0
1696282500000|2023-10-02 21:35:00|215.74|213.34|215.71|213.31|215.74|213.34|215.71|213.31|0
1696282800000|2023-10-02 21:40:00|215.7|213.3|215.76|213.36|215.76|213.36|215.7|213.3|0
1696283100000|2023-10-02 21:45:00|215.7|213.3|215.76|213.36|215.76|213.36|215.7|213.3|0
1696283400000|2023-10-02 21:50:00|215.7|213.3|215.7|213.3|215.97|213.57|215.57|213.17|0
1696283700000|2023-10-02 21:55:00|215.8|213.4|215.91|213.51|216.21|213.81|215.73|213.33|0
1696284000000|2023-10-02 22:00:00|215.56|213.16|215.83|213.43|216.48|214.08|215.37|212.97|0
1696284300000|2023-10-02 22:05:00|215.64|213.24|216.01|213.61|216.01|213.61|215.46|213.06|0
1696284600000|2023-10-02 22:10:00|215.83|213.43|214.45|212.05|215.83|213.43|214.35|211.95|0
1696284900000|2023-10-02 22:15:00|214.35|211.95|214.17|211.77|214.54|212.14|213.98|211.58|0
1696285200000|2023-10-02 22:20:00|214.35|211.95|213.61|211.21|214.35|211.95|213.61|211.21|0
1696285500000|2023-10-02 22:25:00|213.8|211.4|213.25|210.85|213.8|211.4|213.25|210.85|0
1696285800000|2023-10-02 22:30:00|213.24|210.84|213.61|211.21|213.79|211.39|213.24|210.84|0
1696286100000|2023-10-02 22:35:00|213.79|211.39|214.16|211.76|214.16|211.76|213.79|211.39|0
1696286400000|2023-10-02 22:40:00|213.97|211.57|214.89|212.49|215.08|212.68|213.97|211.57|0
1696286700000|2023-10-02 22:45:00|215.08|212.68|214.89|212.49|215.08|212.68|214.71|212.31|0
1696287000000|2023-10-02 22:50:00|214.71|212.31|214.98|212.58|215.26|212.86|214.71|212.31|0
1696287300000|2023-10-02 22:55:00|214.89|212.49|215.81|213.41|216.36|213.96|214.89|212.49|0
1696287600000|2023-10-02 23:00:00|215.99|213.59|215.62|213.22|216.09|213.69|215.07|212.67|0
1696287900000|2023-10-02 23:05:00|215.44|213.04|215.62|213.22|215.8|213.4|215.44|213.04|0
1696288200000|2023-10-02 23:10:00|215.43|213.03|216.17|213.77|216.36|213.96|215.25|212.85|0
1696288500000|2023-10-02 23:15:00|215.99|213.59|216.63|214.23|216.72|214.32|215.99|213.59|0
1696288800000|2023-10-02 23:20:00|216.54|214.14|217.19|214.79|217.28|214.88|216.54|214.14|0
1696289100000|2023-10-02 23:25:00|217.09|214.69|217.74|215.34|217.83|215.43|217.09|214.69|0
1696289400000|2023-10-02 23:30:00|217.83|215.43|216.35|213.95|217.83|215.43|216.35|213.95|0
1696289700000|2023-10-02 23:35:00|216.53|214.13|216.16|213.76|216.53|214.13|215.79|213.39|0
1696290000000|2023-10-02 23:40:00|215.98|213.58|215.79|213.39|215.98|213.58|215.79|213.39|0
1696290300000|2023-10-02 23:45:00|215.6|213.2|214.78|212.38|215.6|213.2|213.58|211.18|0
1696290600000|2023-10-02 23:50:00|214.68|212.28|215.23|212.83|215.42|213.02|214.5|212.1|0
1696290900000|2023-10-02 23:55:00|215.05|212.65|215.41|213.01|215.78|213.38|215.05|212.65|0
1696291200000|2023-10-03 00:00:00|215.6|213.2|217.44|215.04|217.44|215.04|215.41|213.01|0
1696291500000|2023-10-03 00:05:00|217.63|215.23|219.86|217.46|220.23|217.83|217.26|214.86|0
1696291800000|2023-10-03 00:10:00|220.04|217.64|220.6|218.2|221.53|219.13|220.04|217.64|0
1696292100000|2023-10-03 00:15:00|220.41|218.01|220.22|217.82|221.16|218.76|219.29|216.89|0
1696292400000|2023-10-03 00:20:00|220.04|217.64|219.48|217.08|220.6|218.2|219.29|216.89|0
1696292700000|2023-10-03 00:25:00|219.66|217.26|220.72|218.32|220.91|218.51|219.29|216.89|0
1696293000000|2023-10-03 00:30:00|220.44|218.24|219.02|216.82|220.81|218.61|219.02|216.82|0
1696293300000|2023-10-03 00:35:00|218.83|216.63|217.72|215.52|218.83|216.63|216.99|214.79|0
1696293600000|2023-10-03 00:40:00|217.91|215.71|217.35|215.15|218.09|215.89|217.17|214.97|0
1696293900000|2023-10-03 00:45:00|217.54|215.34|217.35|215.15|217.9|215.7|216.98|214.78|0
1696294200000|2023-10-03 00:50:00|217.26|215.06|216.61|214.41|218.09|215.89|216.06|213.86|0
1696294500000|2023-10-03 00:55:00|216.8|214.6|216.98|214.78|218.09|215.89|216.61|214.41|0
1696294800000|2023-10-03 01:00:00|217.35|215.15|217.16|214.96|217.71|215.51|216.98|214.78|0
1696295100000|2023-10-03 01:05:00|217.26|215.06|218.63|216.43|218.63|216.43|216.61|214.41|0
1696295400000|2023-10-03 01:10:00|218.82|216.62|219.65|217.45|219.93|217.73|218.63|216.43|0
1696295700000|2023-10-03 01:15:00|219.74|217.54|217.43|215.23|219.74|217.54|217.43|215.23|0
1696296000000|2023-10-03 01:20:00|217.52|215.32|216.97|214.77|217.89|215.69|216.6|214.4|0
1696296300000|2023-10-03 01:25:00|217.15|214.95|218.44|216.24|218.81|216.61|216.97|214.77|0
1696296600000|2023-10-03 01:30:00|218.81|216.61|218.72|216.52|219.92|217.72|217.7|215.5|0
1696296900000|2023-10-03 01:35:00|218.62|216.42|216.78|214.58|219.18|216.98|216.23|214.03|0
1696297200000|2023-10-03 01:40:00|216.59|214.39|216.04|213.84|216.78|214.58|215.13|212.93|0
1696297500000|2023-10-03 01:45:00|216.23|214.03|216.59|214.39|217.7|215.5|216.22|214.02|0
1696297800000|2023-10-03 01:50:00|216.77|214.57|217.69|215.49|217.88|215.68|216.77|214.57|0
1696298100000|2023-10-03 01:55:00|217.88|215.68|217.69|215.49|218.06|215.86|217.42|215.22|0
1696298400000|2023-10-03 02:00:00|217.6|215.4|218.06|215.86|218.61|216.41|217.51|215.31|0
1696298700000|2023-10-03 02:05:00|217.97|215.77|218.06|215.86|218.8|216.6|217.87|215.67|0
1696299000000|2023-10-03 02:10:00|218.24|216.04|217.32|215.12|218.42|216.22|217.13|214.93|0
1696299300000|2023-10-03 02:15:00|217.13|214.93|216.76|214.56|217.5|215.3|216.58|214.38|0
1696299600000|2023-10-03 02:20:00|216.95|214.75|217.68|215.48|218.6|216.4|216.58|214.38|0
1696299900000|2023-10-03 02:25:00|217.5|215.3|216.94|214.74|217.5|215.3|216.76|214.56|0
1696300200000|2023-10-03 02:30:00|216.76|214.56|216.57|214.37|217.49|215.29|216.02|213.82|0
1696300500000|2023-10-03 02:35:00|216.76|214.56|217.22|215.02|217.4|215.2|216.39|214.19|0
1696300800000|2023-10-03 02:40:00|217.12|214.92|217.86|215.66|217.86|215.66|217.12|214.92|0
1696301100000|2023-10-03 02:45:00|217.77|215.57|217.49|215.29|217.77|215.57|217.12|214.92|0
1696301400000|2023-10-03 02:50:00|217.58|215.38|217.85|215.65|218.22|216.02|217.3|215.1|0
1696301700000|2023-10-03 02:55:00|218.04|215.84|218.04|215.84|218.41|216.21|217.48|215.28|0
1696302000000|2023-10-03 03:00:00|217.95|215.75|217.3|215.1|217.95|215.75|217.11|214.91|0
1696302300000|2023-10-03 03:05:00|217.48|215.28|217.48|215.28|217.85|215.65|217.3|215.1|0
1696302600000|2023-10-03 03:10:00|217.29|215.09|217.66|215.46|217.85|215.65|217.11|214.91|0
1696302900000|2023-10-03 03:15:00|217.76|215.56|218.4|216.2|218.58|216.38|217.76|215.56|0
1696303200000|2023-10-03 03:20:00|218.58|216.38|218.86|216.66|219.13|216.93|218.03|215.83|0
1696303500000|2023-10-03 03:25:00|218.95|216.75|218.21|216.01|218.95|216.75|218.21|216.01|0
1696303800000|2023-10-03 03:30:00|218.39|216.19|217.84|215.64|218.76|216.56|217.65|215.45|0
1696304100000|2023-10-03 03:35:00|217.65|215.45|216.91|214.71|218.21|216.01|216.55|214.35|0
1696304400000|2023-10-03 03:40:00|216.73|214.53|216.36|214.16|216.73|214.53|215.63|213.43|0
1696304700000|2023-10-03 03:45:00|216.18|213.98|217.09|214.89|217.28|215.08|216.18|213.98|0
1696305000000|2023-10-03 03:50:00|217.28|215.08|217.64|215.44|217.83|215.63|217.28|215.08|0
1696305300000|2023-10-03 03:55:00|217.83|215.63|218.01|215.81|218.01|215.81|217.46|215.26|0
1696305600000|2023-10-03 04:00:00|217.83|215.63|218.93|216.73|219.12|216.92|217.83|215.63|0
1696305900000|2023-10-03 04:05:00|219.12|216.92|218.93|216.73|219.12|216.92|218.38|216.18|0
1696306200000|2023-10-03 04:10:00|218.84|216.64|218.93|216.73|219.12|216.92|218.74|216.54|0
1696306500000|2023-10-03 04:15:00|218.74|216.54|220.04|217.84|220.04|217.84|218.74|216.54|0
1696306800000|2023-10-03 04:20:00|220.22|218.02|221.52|219.32|222.08|219.88|220.04|217.84|0
1696307100000|2023-10-03 04:25:00|221.71|219.51|221.71|219.51|221.89|219.69|221.52|219.32|0
1696307400000|2023-10-03 04:30:00|221.52|219.32|221.52|219.32|221.52|219.32|220.96|218.76|0
1696307700000|2023-10-03 04:35:00|221.33|219.13|220.03|217.83|221.33|219.13|220.03|217.83|0
1696308000000|2023-10-03 04:40:00|219.94|217.74|220.89|218.69|221.08|218.88|219.47|217.27|0
1696308300000|2023-10-03 04:45:00|221.08|218.88|221.45|219.25|221.82|219.62|220.71|218.51|0
1696308600000|2023-10-03 04:50:00|221.26|219.06|220.71|218.51|222.19|219.99|220.71|218.51|0
1696308900000|2023-10-03 04:55:00|220.89|218.69|223.22|221.02|223.31|221.11|220.71|218.51|0
1696309200000|2023-10-03 05:00:00|223.31|221.11|224.05|221.85|224.43|222.23|223.12|220.92|0
1696309500000|2023-10-03 05:05:00|223.87|221.67|224.24|222.04|224.99|222.79|223.68|221.48|0
1696309800000|2023-10-03 05:10:00|224.42|222.22|223.86|221.66|224.42|222.22|222.74|220.54|0
1696310100000|2023-10-03 05:15:00|223.68|221.48|224.42|222.22|224.61|222.41|223.3|221.1|0
1696310400000|2023-10-03 05:20:00|224.23|222.03|223.86|221.66|224.23|222.03|222.93|220.73|0
1696310700000|2023-10-03 05:25:00|223.67|221.47|223.86|221.66|224.04|221.84|223.11|220.91|0
1696311000000|2023-10-03 05:30:00|223.67|221.47|223.11|220.91|224.04|221.84|222.92|220.72|0
1696311300000|2023-10-03 05:35:00|223.29|221.09|223.29|221.09|223.29|221.09|222.73|220.53|0
1696311600000|2023-10-03 05:40:00|223.48|221.28|223.29|221.09|223.67|221.47|223.29|221.09|0
1696311900000|2023-10-03 05:45:00|223.2|221|222.54|220.34|223.29|221.09|222.17|219.97|0
1696312200000|2023-10-03 05:50:00|222.36|220.16|222.73|220.53|223.1|220.9|222.35|220.15|0
1696312500000|2023-10-03 05:55:00|222.54|220.34|222.17|219.97|222.91|220.71|222.17|219.97|0
1696312800000|2023-10-03 06:00:00|221.98|219.78|220.49|218.29|222.17|219.97|220.03|217.83|0
1696313100000|2023-10-03 06:05:00|220.59|218.39|220.3|218.1|221.05|218.85|220.12|217.92|0
1696313400000|2023-10-03 06:10:00|220.49|218.29|220.21|218.01|220.68|218.48|219.93|217.73|0
1696313700000|2023-10-03 06:15:00|220.3|218.1|220.12|217.92|220.3|218.1|219.56|217.36|0
1696314000000|2023-10-03 06:20:00|219.93|217.73|219.37|217.17|220.49|218.29|219.37|217.17|0
1696314300000|2023-10-03 06:25:00|219.56|217.36|219.37|217.17|219.56|217.36|219|216.8|0
1696314600000|2023-10-03 06:30:00|219.19|216.99|218.04|215.84|219.37|217.17|217.85|215.65|0
1696314900000|2023-10-03 06:35:00|217.85|215.65|217.85|215.65|218.41|216.21|217.66|215.46|0
1696315200000|2023-10-03 06:40:00|217.95|215.75|217.48|215.28|218.03|215.83|217.11|214.91|0
1696315500000|2023-10-03 06:45:00|217.29|215.09|217.66|215.46|218.03|215.83|217.11|214.91|0
1696315800000|2023-10-03 06:50:00|217.47|215.27|216.92|214.72|217.47|215.27|216.83|214.63|0
1696316100000|2023-10-03 06:55:00|216.73|214.53|217.01|214.81|217.29|215.09|216.54|214.34|0
1696316400000|2023-10-03 07:00:00|217.1|214.9|216.17|213.97|217.28|215.08|215.25|213.05|0
1696316700000|2023-10-03 07:05:00|215.99|213.79|216.36|214.16|217.28|215.08|215.43|213.23|0
1696317000000|2023-10-03 07:10:00|216.27|214.07|216.54|214.34|217.09|214.89|215.8|213.6|0
1696317300000|2023-10-03 07:15:00|216.72|214.52|217.28|215.08|217.46|215.26|215.24|213.04|0
1696317600000|2023-10-03 07:20:00|217.46|215.26|216.35|214.15|217.65|215.45|215.61|213.41|0
1696317900000|2023-10-03 07:25:00|216.16|213.96|215.98|213.78|216.9|214.7|215.61|213.41|0
1696318200000|2023-10-03 07:30:00|215.79|213.59|215.98|213.78|216.35|214.15|215.05|212.85|0
1696318500000|2023-10-03 07:35:00|215.79|213.59|213.21|211.01|215.97|213.77|213.21|211.01|0
1696318800000|2023-10-03 07:40:00|213.03|210.83|213.02|210.82|213.58|211.38|212.29|210.09|0
1696319100000|2023-10-03 07:45:00|213.21|211.01|215.05|212.85|215.05|212.85|213.21|211.01|0
1696319400000|2023-10-03 07:50:00|215.23|213.03|215.41|213.21|216.15|213.95|214.86|212.66|0
1696319700000|2023-10-03 07:55:00|215.23|213.03|215.41|213.21|215.97|213.77|213.57|211.37|0
1696320000000|2023-10-03 08:00:00|214.86|212.66|211.37|209.17|215.23|213.03|210.82|208.62|0
1696320300000|2023-10-03 08:05:00|211.18|208.98|209.21|207.01|211.95|209.75|209.03|206.83|0
1696320600000|2023-10-03 08:10:00|209.03|206.83|209.21|207.01|209.94|207.74|208.66|206.46|0
1696320900000|2023-10-03 08:15:00|209.39|207.19|207.38|205.18|209.39|207.19|207.38|205.18|0
1696321200000|2023-10-03 08:20:00|207.57|205.37|209.39|207.19|209.93|207.73|207.2|205|0
1696321500000|2023-10-03 08:25:00|209.38|207.18|208.84|206.64|209.57|207.37|208.11|205.91|0
1696321800000|2023-10-03 08:30:00|208.47|206.27|209.02|206.82|209.56|207.36|207.74|205.54|0
1696322100000|2023-10-03 08:35:00|209.2|207|210.29|208.09|210.48|208.28|208.65|206.45|0
1696322400000|2023-10-03 08:40:00|210.48|208.28|210.29|208.09|210.66|208.46|209.74|207.54|0
1696322700000|2023-10-03 08:45:00|210.2|208|209.19|206.99|210.47|208.27|209.19|206.99|0
1696323000000|2023-10-03 08:50:00|209.01|206.81|208.89|206.69|209.99|207.79|208.53|206.33|0
1696323300000|2023-10-03 08:55:00|208.71|206.51|209.44|207.24|210.17|207.97|208.53|206.33|0
1696323600000|2023-10-03 09:00:00|209.26|207.06|211.27|209.07|212.74|210.54|209.26|207.06|0
1696323900000|2023-10-03 09:05:00|211.45|209.25|212.37|210.17|212.92|210.72|211.45|209.25|0
1696324200000|2023-10-03 09:10:00|212.55|210.35|212.73|210.53|213.66|211.46|212.55|210.35|0
1696324500000|2023-10-03 09:15:00|212.92|210.72|210.53|208.33|212.92|210.72|210.53|208.33|0
1696324800000|2023-10-03 09:20:00|210.71|208.51|212.36|210.16|213.01|210.81|210.71|208.51|0
1696325100000|2023-10-03 09:25:00|212.55|210.35|211.99|209.79|212.55|210.35|211.44|209.24|0
1696325400000|2023-10-03 09:30:00|212.18|209.98|213.65|211.45|213.65|211.45|211.81|209.61|0
1696325700000|2023-10-03 09:35:00|213.46|211.26|213.65|211.45|213.83|211.63|213.09|210.89|0
1696326000000|2023-10-03 09:40:00|213.46|211.26|213.83|211.63|214.38|212.18|213.28|211.08|0
1696326300000|2023-10-03 09:45:00|213.64|211.44|213.83|211.63|214.38|212.18|212.91|210.71|0
1696326600000|2023-10-03 09:50:00|213.64|211.44|211.43|209.23|213.83|211.63|211.06|208.86|0
1696326900000|2023-10-03 09:55:00|211.61|209.41|213.64|211.44|213.64|211.44|211.43|209.23|0
1696327200000|2023-10-03 10:00:00|213.45|211.25|211.79|209.59|213.45|211.25|211.24|209.04|0
1696327500000|2023-10-03 10:05:00|211.61|209.41|211.79|209.59|211.98|209.78|211.06|208.86|0
1696327800000|2023-10-03 10:10:00|211.61|209.41|213.63|211.43|213.82|211.62|211.34|209.14|0
1696328100000|2023-10-03 10:15:00|213.82|211.62|214.74|212.54|214.92|212.72|213.82|211.62|0
1696328400000|2023-10-03 10:20:00|214.55|212.35|212.89|210.69|214.55|212.35|212.52|210.32|0
1696328700000|2023-10-03 10:25:00|212.71|210.51|211.05|208.85|212.71|210.51|211.05|208.85|0
1696329000000|2023-10-03 10:30:00|210.87|208.67|210.13|207.93|211.78|209.58|209.58|207.38|0
1696329300000|2023-10-03 10:35:00|210.32|208.12|212.65|210.45|212.89|210.69|210.32|208.12|0
1696329600000|2023-10-03 10:40:00|212.83|210.63|215.41|213.21|215.41|213.21|212.83|210.63|0
1696329900000|2023-10-03 10:45:00|215.32|213.12|215.23|213.03|215.6|213.4|214.67|212.47|0
1696330200000|2023-10-03 10:50:00|215.04|212.84|215.78|213.58|215.97|213.77|214.95|212.75|0
1696330500000|2023-10-03 10:55:00|215.97|213.77|216.7|214.5|216.71|214.51|215.59|213.39|0
1696330800000|2023-10-03 11:00:00|216.89|214.69|218.38|216.18|218.38|216.18|216.89|214.69|0
1696331100000|2023-10-03 11:05:00|218.19|215.99|220.05|217.85|220.05|217.85|218|215.8|0
1696331400000|2023-10-03 11:10:00|220.24|218.04|223.87|221.67|224.43|222.23|220.24|218.04|0
1696331700000|2023-10-03 11:15:00|224.06|221.86|225.75|223.55|226.31|224.11|223.68|221.48|0
1696332000000|2023-10-03 11:20:00|225.93|223.73|228.58|226.38|228.77|226.57|224.81|222.61|0
1696332300000|2023-10-03 11:25:00|228.39|226.19|228.01|225.81|229.52|227.32|227.82|225.62|0
1696332600000|2023-10-03 11:30:00|228.2|226|228|225.8|228.2|226|226.12|223.92|0
1696332900000|2023-10-03 11:35:00|228.1|225.9|229.33|227.13|229.9|227.7|227.44|225.24|0
1696333200000|2023-10-03 11:40:00|229.14|226.94|230.85|228.65|231.04|228.84|228.19|225.99|0
1696333500000|2023-10-03 11:45:00|231.04|228.84|232.94|230.74|232.94|230.74|230.27|228.07|0
1696333800000|2023-10-03 11:50:00|233.13|230.93|232.37|230.17|234.09|231.89|232.18|229.98|0
1696334100000|2023-10-03 11:55:00|232.18|229.98|231.6|229.4|232.56|230.36|231.22|229.02|0
1696334400000|2023-10-03 12:00:00|231.79|229.59|233.51|231.31|234.47|232.27|230.84|228.64|0
1696334700000|2023-10-03 12:05:00|233.32|231.12|234.85|232.65|235.04|232.84|233.13|230.93|0
1696335000000|2023-10-03 12:10:00|235.04|232.84|232.55|230.35|235.23|233.03|231.79|229.59|0
1696335300000|2023-10-03 12:15:00|232.17|229.97|233.7|231.5|236|233.8|232.17|229.97|0
1696335600000|2023-10-03 12:20:00|233.89|231.69|232.74|230.54|234.46|232.26|232.17|229.97|0
1696335900000|2023-10-03 12:25:00|232.65|230.45|231.78|229.58|232.93|230.73|230.64|228.44|0
1696336200000|2023-10-03 12:30:00|232.35|230.15|233.31|231.11|234.27|232.07|232.16|229.96|0
1696336500000|2023-10-03 12:35:00|233.12|230.92|235.61|233.41|237.34|235.14|232.54|230.34|0
1696336800000|2023-10-03 12:40:00|235.41|233.21|238.11|235.91|239.08|236.88|235.22|233.02|0
1696337100000|2023-10-03 12:45:00|237.91|235.71|237.72|235.52|238.49|236.29|235.6|233.4|0
1696337400000|2023-10-03 12:50:00|237.91|235.71|238.88|236.68|239.07|236.87|237.14|234.94|0
1696337700000|2023-10-03 12:55:00|239.07|236.87|239.26|237.06|240.43|238.23|238.3|236.1|0
1696338000000|2023-10-03 13:00:00|239.46|237.26|236.39|234.19|240.62|238.42|236.17|233.97|0
1696338300000|2023-10-03 13:05:00|236.58|234.38|235.82|233.62|237.16|234.96|234.1|231.9|0
1696338600000|2023-10-03 13:10:00|236.2|234|239.26|237.06|239.26|237.06|235.82|233.62|0
1696338900000|2023-10-03 13:15:00|239.07|236.87|238.88|236.68|240.61|238.41|238.11|235.91|0
1696339200000|2023-10-03 13:20:00|239.07|236.87|239.07|236.87|239.64|237.44|237.92|235.72|0
1696339500000|2023-10-03 13:25:00|238.87|236.67|235.24|233.04|238.87|236.67|235.24|233.04|0
1696339800000|2023-10-03 13:30:00|234.66|232.46|233.03|230.83|237.21|235.01|231.44|229.24|0
1696340100000|2023-10-03 13:35:00|232.84|230.64|234.16|231.96|235.31|233.11|231.14|228.94|0
1696340400000|2023-10-03 13:40:00|233.78|231.58|231.32|229.12|235.11|232.91|229.44|227.24|0
1696340700000|2023-10-03 13:45:00|230.95|228.75|226.82|224.62|233.03|230.83|226.07|223.87|0
1696341000000|2023-10-03 13:50:00|227|224.8|224.35|222.15|228.13|225.93|222.67|220.47|0
1696341300000|2023-10-03 13:55:00|224.16|221.96|225.19|222.99|226.03|223.83|223.41|221.21|0
1696341600000|2023-10-03 14:00:00|225.85|223.65|240.52|238.32|240.52|238.32|225.85|223.65|0
1696341900000|2023-10-03 14:05:00|240.91|238.71|247.88|245.68|248.46|246.26|239.75|237.55|0
1696342200000|2023-10-03 14:10:00|247.29|245.09|248.54|246.34|248.54|246.34|238.87|236.67|0
1696342500000|2023-10-03 14:15:00|249.32|247.12|256.26|253.4|257.18|254.98|249.12|246.92|0
1696342800000|2023-10-03 14:20:00|255.68|252.82|256.85|253.99|257.63|254.77|252.17|249.31|0
1696343100000|2023-10-03 14:25:00|257.04|254.18|257.83|254.97|258.02|255.16|252.55|249.69|0
1696343400000|2023-10-03 14:30:00|259.4|256.54|257.25|254.83|259.4|256.54|253.3|250.88|0
1696343700000|2023-10-03 14:35:00|257.64|255.22|261.17|258.97|261.17|258.97|254.03|251.83|0
1696344000000|2023-10-03 14:40:00|260.97|258.77|257.64|255.44|261.37|259.17|255.88|253.68|0
1696344300000|2023-10-03 14:45:00|257.83|255.63|263.34|261.14|264.92|262.72|257.64|255.44|0
1696344600000|2023-10-03 14:50:00|263.93|261.73|263.73|261.53|266.71|264.51|262.94|260.74|0
1696344900000|2023-10-03 14:55:00|263.34|261.14|264.12|261.92|265.71|263.51|262.15|259.95|0
1696345200000|2023-10-03 15:00:00|264.52|262.32|267.68|265.48|267.68|265.48|262.54|260.34|0
1696345500000|2023-10-03 15:05:00|267.48|265.28|266.48|264.28|268.07|265.87|263.91|261.71|0
1696345800000|2023-10-03 15:10:00|266.09|263.89|266.09|263.89|268.87|266.67|265.3|263.1|0
1696346100000|2023-10-03 15:15:00|266.28|264.08|264.11|261.91|266.68|264.48|263.71|261.51|0
1696346400000|2023-10-03 15:20:00|264.7|262.5|266.28|264.08|267.27|265.07|262.13|259.93|0
1696346700000|2023-10-03 15:25:00|265.69|263.49|266.28|264.08|268.46|266.26|264.89|262.69|0
1696347000000|2023-10-03 15:30:00|266.48|264.28|270.65|268.45|271.05|268.85|264.5|262.3|0
1696347300000|2023-10-03 15:35:00|270.49|268.29|270.5|268.3|273.29|271.09|270.49|268.29|0
1696347600000|2023-10-03 15:40:00|270.3|268.1|269.78|267.58|271.37|269.17|268.59|266.39|0
1696347900000|2023-10-03 15:45:00|270.37|268.17|272.16|269.96|272.76|270.56|269.18|266.98|0
1696348200000|2023-10-03 15:50:00|272.36|270.16|273.15|270.95|273.15|270.95|269.58|267.38|0
1696348500000|2023-10-03 15:55:00|272.75|270.55|270.37|268.17|273.35|271.15|269.37|267.17|0
1696348800000|2023-10-03 16:00:00|270.17|267.97|264.64|262.44|270.56|268.36|264.44|262.24|0
1696349100000|2023-10-03 16:05:00|264.83|262.63|265.81|263.61|266.21|264.01|262.38|260.18|0
1696349400000|2023-10-03 16:10:00|266.01|263.81|264|261.8|267.19|264.99|263.61|261.41|0
1696349700000|2023-10-03 16:15:00|264.2|262|262.42|260.22|265.39|263.19|260.26|258.06|0
1696350000000|2023-10-03 16:20:00|262.23|260.03|262.82|260.62|265.78|263.58|261.64|259.44|0
1696350300000|2023-10-03 16:25:00|263.01|260.81|259.47|257.27|264.2|262|259.08|256.88|0
1696350600000|2023-10-03 16:30:00|259.08|256.88|259.9|257.7|260.26|258.06|258.13|255.93|0
1696350900000|2023-10-03 16:35:00|260.29|258.09|260.48|258.28|262.46|260.26|259.5|257.3|0
1696351200000|2023-10-03 16:40:00|260.68|258.48|263.44|261.24|263.44|261.24|257.54|255.34|0
1696351500000|2023-10-03 16:45:00|263.25|261.05|259.3|257.1|263.25|261.05|259.1|256.9|0
1696351800000|2023-10-03 16:50:00|259.5|257.3|261.46|259.26|261.66|259.46|258.91|256.71|0
1696352100000|2023-10-03 16:55:00|261.27|259.07|260.48|258.28|263.04|260.84|258.31|256.11|0
1696352400000|2023-10-03 17:00:00|260.67|258.47|257.14|254.94|260.67|258.47|255.77|253.57|0
1696352700000|2023-10-03 17:05:00|256.94|254.74|260.87|258.67|261.26|259.06|256.35|254.15|0
1696353000000|2023-10-03 17:10:00|260.77|258.57|260.87|258.67|262.84|260.64|259.88|257.68|0
1696353300000|2023-10-03 17:15:00|261.06|258.86|262.84|260.64|263.23|261.03|260.08|257.88|0
1696353600000|2023-10-03 17:20:00|263.04|260.84|260.47|258.27|264.82|262.62|260.07|257.87|0
1696353900000|2023-10-03 17:25:00|261.26|259.06|263.43|261.23|265.21|263.01|260.66|258.46|0
1696354200000|2023-10-03 17:30:00|263.23|261.03|265.21|263.01|265.61|263.41|262.83|260.63|0
1696354500000|2023-10-03 17:35:00|265.01|262.81|267.07|264.87|267.6|265.4|265.01|262.81|0
1696354800000|2023-10-03 17:40:00|266.87|264.67|266.47|264.27|267.07|264.87|264.29|262.09|0
1696355100000|2023-10-03 17:45:00|266.27|264.07|269.66|267.46|270.06|267.86|265.28|263.08|0
1696355400000|2023-10-03 17:50:00|269.46|267.26|268.86|266.66|271.06|268.86|268.66|266.46|0
1696355700000|2023-10-03 17:55:00|269.26|267.06|272.17|269.97|272.57|270.37|269.26|267.06|0
1696356000000|2023-10-03 18:00:00|272.37|270.17|274.17|271.97|274.37|272.17|269.98|267.78|0
1696356300000|2023-10-03 18:05:00|273.77|271.57|276.18|273.98|276.98|274.78|273.17|270.97|0
1696356600000|2023-10-03 18:10:00|275.98|273.78|275.57|273.37|276.58|274.38|274.37|272.17|0
1696356900000|2023-10-03 18:15:00|275.77|273.57|275.17|272.97|277.79|275.59|275.17|272.97|0
1696357200000|2023-10-03 18:20:00|275.37|273.17|274.97|272.77|277.18|274.98|274.37|272.17|0
1696357500000|2023-10-03 18:25:00|274.77|272.57|275.17|272.97|276.77|274.57|273.36|271.16|0
1696357800000|2023-10-03 18:30:00|275.37|273.17|273.16|270.96|275.57|273.37|272.36|270.16|0
1696358100000|2023-10-03 18:35:00|272.76|270.56|269.77|267.57|273.96|271.76|269.77|267.57|0
1696358400000|2023-10-03 18:40:00|269.97|267.77|269.37|267.17|271.56|269.36|269.17|266.97|0
1696358700000|2023-10-03 18:45:00|269.76|267.56|269.36|267.16|270.96|268.76|267.98|265.78|0
1696359000000|2023-10-03 18:50:00|269.17|266.97|268.57|266.37|270.76|268.56|266.98|264.78|0
1696359300000|2023-10-03 18:55:00|269.16|266.96|269.76|267.56|270.56|268.36|268.17|265.97|0
1696359600000|2023-10-03 19:00:00|270.16|267.96|269.76|267.56|273.15|270.95|267.57|265.37|0
1696359900000|2023-10-03 19:05:00|269.56|267.36|272.75|270.55|274.75|272.55|269.56|267.36|0
1696360200000|2023-10-03 19:10:00|272.55|270.35|274.75|272.55|274.95|272.75|272.15|269.95|0
1696360500000|2023-10-03 19:15:00|274.95|272.75|273.08|270.88|274.95|272.75|271.68|269.48|0
1696360800000|2023-10-03 19:20:00|273.28|271.08|271.28|269.08|273.28|271.08|270.29|268.09|0
1696361100000|2023-10-03 19:25:00|270.89|268.69|274.67|272.47|275.07|272.87|270.89|268.69|0
1696361400000|2023-10-03 19:30:00|274.47|272.27|277.08|274.88|277.28|275.08|274.07|271.87|0
1696361700000|2023-10-03 19:35:00|277.28|275.08|274.47|272.27|277.28|275.08|274.07|271.87|0
1696362000000|2023-10-03 19:40:00|274.07|271.87|270.28|268.08|274.47|272.27|268.5|266.3|0
1696362300000|2023-10-03 19:45:00|270.68|268.48|270.28|268.08|272.47|270.27|269.88|267.68|0
1696362600000|2023-10-03 19:50:00|270.68|268.48|270.28|268.08|270.88|268.68|266.7|264.5|0
1696362900000|2023-10-03 19:55:00|270.08|267.88|265.31|263.11|270.08|267.88|265.31|263.11|0
1696363200000|2023-10-03 20:00:00|264.71|262.51|263.13|260.93|264.91|262.71|262.93|260.73|0
1696363500000|2023-10-03 20:05:00|262.93|260.73|264.31|262.11|264.31|262.11|262.93|260.73|0
1696363800000|2023-10-03 20:10:00|264.51|262.31|264.31|262.11|264.71|262.51|264.11|261.91|0
1696364100000|2023-10-03 20:15:00|264.01|261.61|263.82|261.42|264.81|262.41|263.82|261.42|0
1696364400000|2023-10-03 20:20:00|263.92|261.52|264.21|261.81|264.21|261.81|263.62|261.22|0
1696364700000|2023-10-03 20:25:00|264.41|262.01|264.6|262.2|264.8|262.4|264.41|262.01|0
1696365000000|2023-10-03 20:30:00|265|262.6|265.59|263.19|265.59|263.19|265|262.6|0
1696365300000|2023-10-03 20:35:00|265.39|262.99|266.78|264.38|267.18|264.78|265.39|262.99|0
1696365600000|2023-10-03 20:40:00|266.58|264.18|266.18|263.78|266.78|264.38|266.18|263.78|0
1696365900000|2023-10-03 20:45:00|265.98|263.58|266.58|264.18|266.58|264.18|265.59|263.19|0
1696366200000|2023-10-03 20:50:00|266.18|263.78|267.97|265.57|267.97|265.57|266.18|263.78|0
1696366500000|2023-10-03 20:55:00|268.16|265.76|268.47|266.07|268.47|266.07|267.77|265.37|0
1696366800000|2023-10-03 21:00:00|268.27|265.87|269.14|266.74|269.14|266.74|268.2|265.8|0
1696367100000|2023-10-03 21:05:00|268.93|266.53|268.64|266.24|269.05|266.65|268.29|265.89|0
1696367400000|2023-10-03 21:10:00|268.47|266.07|268.84|266.44|269.25|266.85|268.11|265.71|0
1696367700000|2023-10-03 21:15:00|268.87|266.47|269.1|266.7|269.28|266.88|268.87|266.47|0
1696368000000|2023-10-03 21:20:00|269.07|266.67|268.78|266.38|269.22|266.82|268.52|266.12|0
1696368300000|2023-10-03 21:25:00|268.75|266.35|268.89|266.49|269.1|266.7|268.69|266.29|0
1696368600000|2023-10-03 21:30:00|268.77|266.37|268.68|266.28|268.84|266.44|268.68|266.28|0
1696368900000|2023-10-03 21:35:00|268.6|266.2|269.1|266.7|269.1|266.7|268.6|266.2|0
1696369200000|2023-10-03 21:40:00|269.06|266.66|269.18|266.78|269.18|266.78|269.06|266.66|0
1696369500000|2023-10-03 21:45:00|269.15|266.75|269.21|266.81|269.27|266.87|269.09|266.69|0
1696369800000|2023-10-03 21:50:00|269.09|266.69|268.85|266.45|269.24|266.84|268.71|266.31|0
1696370100000|2023-10-03 21:55:00|268.83|266.43|268.85|266.45|268.97|266.57|268.65|266.25|0
1696370400000|2023-10-03 22:00:00|268.24|265.84|268.94|266.54|269.04|266.64|267.34|264.94|0
1696370700000|2023-10-03 22:05:00|269.04|266.64|269.53|267.13|269.73|267.33|268.94|266.54|0
1696371000000|2023-10-03 22:10:00|269.33|266.93|269.13|266.73|269.53|267.13|268.53|266.13|0
1696371300000|2023-10-03 22:15:00|269.24|266.84|268.64|266.24|269.33|266.93|268.64|266.24|0
1696371600000|2023-10-03 22:20:00|268.53|266.13|268.33|265.93|268.53|266.13|267.73|265.33|0
1696371900000|2023-10-03 22:25:00|268.13|265.73|267.93|265.53|268.13|265.73|267.73|265.33|0
1696372200000|2023-10-03 22:30:00|267.84|265.44|267.33|264.93|268.13|265.73|266.74|264.34|0
1696372500000|2023-10-03 22:35:00|267.13|264.73|266.93|264.53|267.73|265.33|266.74|264.34|0
1696372800000|2023-10-03 22:40:00|266.84|264.44|266.53|264.13|267.13|264.73|266.53|264.13|0
1696373100000|2023-10-03 22:45:00|266.44|264.04|266.53|264.13|266.73|264.33|266.33|263.93|0
1696373400000|2023-10-03 22:50:00|266.44|264.04|265.94|263.54|266.44|264.04|265.74|263.34|0
1696373700000|2023-10-03 22:55:00|266.13|263.73|266.33|263.93|266.53|264.13|265.93|263.53|0
1696374000000|2023-10-03 23:00:00|266.53|264.13|268.72|266.32|268.72|266.32|266.53|264.13|0
1696374300000|2023-10-03 23:05:00|268.71|266.31|268.91|266.51|269.51|267.11|268.51|266.11|0
1696374600000|2023-10-03 23:10:00|269.11|266.71|268.91|266.51|269.51|267.11|268.71|266.31|0
1696374900000|2023-10-03 23:15:00|269.11|266.71|269.11|266.71|269.71|267.31|268.71|266.31|0
1696375200000|2023-10-03 23:20:00|268.91|266.51|268.31|265.91|269.11|266.71|268.31|265.91|0
1696375500000|2023-10-03 23:25:00|268.51|266.11|267.71|265.31|268.51|266.11|267.51|265.11|0
1696375800000|2023-10-03 23:30:00|267.62|265.22|266.91|264.51|267.71|265.31|266.91|264.51|0
1696376100000|2023-10-03 23:35:00|266.71|264.31|265.72|263.32|266.71|264.31|265.52|263.12|0
1696376400000|2023-10-03 23:40:00|265.52|263.12|265.52|263.12|265.92|263.52|265.32|262.92|0
1696376700000|2023-10-03 23:45:00|265.72|263.32|265.52|263.12|266.12|263.72|265.32|262.92|0
1696377000000|2023-10-03 23:50:00|265.62|263.22|265.52|263.12|265.92|263.52|265.52|263.12|0
1696377300000|2023-10-03 23:55:00|265.72|263.32|265.91|263.51|266.11|263.71|265.52|263.12|0
1696377600000|2023-10-04 00:00:00|266.11|263.71|268.1|265.7|268.89|266.49|266.11|263.71|0
1696377900000|2023-10-04 00:05:00|267.9|265.5|265.71|263.31|268|265.6|265.71|263.31|0
1696378200000|2023-10-04 00:10:00|265.91|263.51|265.31|262.91|266.9|264.5|265.31|262.91|0
1696378500000|2023-10-04 00:15:00|265.51|263.11|265.31|262.91|266.1|263.7|263.73|261.33|0
1696378800000|2023-10-04 00:20:00|265.51|263.11|267.49|265.09|267.49|265.09|265.31|262.91|0
1696379100000|2023-10-04 00:25:00|267.69|265.29|266.3|263.9|268.29|265.89|266.3|263.9|0
1696379400000|2023-10-04 00:30:00|266.4|264.1|267.19|264.99|267.99|265.79|266.2|264|0
1696379700000|2023-10-04 00:35:00|267.29|265.09|267.39|265.19|268.58|266.38|266.99|264.79|0
1696380000000|2023-10-04 00:40:00|267.59|265.39|268.18|265.98|268.78|266.58|267.19|264.99|0
1696380300000|2023-10-04 00:45:00|268.38|266.18|266.59|264.39|269.58|267.38|266.59|264.39|0
1696380600000|2023-10-04 00:50:00|265.99|263.79|269.37|267.17|269.77|267.57|264.41|262.21|0
1696380900000|2023-10-04 00:55:00|270.17|267.97|269.37|267.17|270.97|268.77|267.58|265.38|0
1696381200000|2023-10-04 01:00:00|269.17|266.97|270.77|268.57|270.77|268.57|268.57|266.37|0
1696381500000|2023-10-04 01:05:00|270.57|268.37|272.57|270.37|272.97|270.77|270.57|268.37|0
1696381800000|2023-10-04 01:10:00|272.37|270.17|272.37|270.17|272.37|270.17|271.17|268.97|0
1696382100000|2023-10-04 01:15:00|271.97|269.77|273.57|271.37|274.78|272.58|271.36|269.16|0
1696382400000|2023-10-04 01:20:00|273.97|271.77|273.17|270.97|274.17|271.97|272.56|270.36|0
1696382700000|2023-10-04 01:25:00|273.37|271.17|273.97|271.77|274.57|272.37|272.96|270.76|0
1696383000000|2023-10-04 01:30:00|274.57|272.37|277.59|275.39|278.2|276|273.97|271.77|0
1696383300000|2023-10-04 01:35:00|277.7|275.5|280.43|278.23|281.24|279.04|277.7|275.5|0
1696383600000|2023-10-04 01:40:00|280.23|278.03|279.82|277.62|281.45|279.25|279.42|277.22|0
1696383900000|2023-10-04 01:45:00|279.62|277.42|278.4|276.2|280.43|278.23|277.79|275.59|0
1696384200000|2023-10-04 01:50:00|278.2|276|277.59|275.39|278.4|276.2|276.98|274.78|0
1696384500000|2023-10-04 01:55:00|277.39|275.19|275.77|273.57|277.39|275.19|275.37|273.17|0
1696384800000|2023-10-04 02:00:00|275.97|273.77|277.79|275.59|278.19|275.99|275.37|273.17|0
1696385100000|2023-10-04 02:05:00|277.99|275.79|275.87|273.67|277.99|275.79|275.77|273.57|0
1696385400000|2023-10-04 02:10:00|275.77|273.57|275.76|273.56|276.77|274.57|275.67|273.47|0
1696385700000|2023-10-04 02:15:00|275.56|273.36|275.96|273.76|276.17|273.97|275.36|273.16|0
1696386000000|2023-10-04 02:20:00|276.17|273.97|276.37|274.17|276.97|274.77|276.16|273.96|0
1696386300000|2023-10-04 02:25:00|276.57|274.37|276.77|274.57|276.97|274.77|274.55|272.35|0
1696386600000|2023-10-04 02:30:00|276.97|274.77|276.16|273.96|276.97|274.77|275.56|273.36|0
1696386900000|2023-10-04 02:35:00|276.26|274.06|276.36|274.16|276.97|274.77|275.96|273.76|0
1696387200000|2023-10-04 02:40:00|276.16|273.96|276.16|273.96|276.36|274.16|275.55|273.35|0
1696387500000|2023-10-04 02:45:00|276.06|273.86|277.88|275.68|277.97|275.77|275.55|273.35|0
1696387800000|2023-10-04 02:50:00|277.97|275.77|276.35|274.15|278.99|276.79|276.35|274.15|0
1696388100000|2023-10-04 02:55:00|276.15|273.95|274.64|272.44|276.15|273.95|274.54|272.34|0
1696388400000|2023-10-04 03:00:00|274.74|272.54|274.34|272.14|274.94|272.74|274.14|271.94|0
1696388700000|2023-10-04 03:05:00|274.54|272.34|275.14|272.94|275.34|273.14|274.34|272.14|0
1696389000000|2023-10-04 03:10:00|274.94|272.74|273.93|271.73|274.94|272.74|273.73|271.53|0
1696389300000|2023-10-04 03:15:00|274.13|271.93|275.54|273.34|275.74|273.54|274.13|271.93|0
1696389600000|2023-10-04 03:20:00|275.34|273.14|275.54|273.34|276.14|273.94|275.34|273.14|0
1696389900000|2023-10-04 03:25:00|275.34|273.14|276.75|274.55|276.85|274.65|274.93|272.73|0
1696390200000|2023-10-04 03:30:00|276.34|274.14|279.17|276.97|279.17|276.97|276.14|273.94|0
1696390500000|2023-10-04 03:35:00|279.38|277.18|278.36|276.16|279.58|277.38|277.75|275.55|0
1696390800000|2023-10-04 03:40:00|278.56|276.36|278.56|276.36|279.17|276.97|277.95|275.75|0
1696391100000|2023-10-04 03:45:00|278.76|276.56|281.2|279|281.81|279.61|278.16|275.96|0
1696391400000|2023-10-04 03:50:00|281.4|279.2|279.98|277.78|281.4|279.2|279.57|277.37|0
1696391700000|2023-10-04 03:55:00|279.77|277.57|279.37|277.17|279.98|277.78|279.37|277.17|0
1696392000000|2023-10-04 04:00:00|279.57|277.37|280.18|277.98|280.38|278.18|279.37|277.17|0
1696392300000|2023-10-04 04:05:00|280.28|278.08|278.96|276.76|280.38|278.18|278.55|276.35|0
1696392600000|2023-10-04 04:10:00|278.76|276.56|278.15|275.95|279.36|277.16|278.15|275.95|0
1696392900000|2023-10-04 04:15:00|277.94|275.74|277.94|275.74|278.55|276.35|277.74|275.54|0
1696393200000|2023-10-04 04:20:00|277.84|275.64|277.74|275.54|277.84|275.64|276.53|274.33|0
1696393500000|2023-10-04 04:25:00|277.54|275.34|277.74|275.54|277.94|275.74|277.33|275.13|0
1696393800000|2023-10-04 04:30:00|277.53|275.33|274.71|272.51|277.53|275.33|274.71|272.51|0
1696394100000|2023-10-04 04:35:00|274.51|272.31|272.69|270.49|274.61|272.41|272.69|270.49|0
1696394400000|2023-10-04 04:40:00|272.49|270.29|273.9|271.7|273.9|271.7|272.49|270.29|0
1696394700000|2023-10-04 04:45:00|274.1|271.9|273.49|271.29|274.7|272.5|273.29|271.09|0
1696395000000|2023-10-04 04:50:00|273.7|271.5|272.89|270.69|273.9|271.7|272.69|270.49|0
1696395300000|2023-10-04 04:55:00|272.29|270.09|273.29|271.09|273.69|271.49|272.09|269.89|0
1696395600000|2023-10-04 05:00:00|272.89|270.69|273.69|271.49|273.89|271.69|272.89|270.69|0
1696395900000|2023-10-04 05:05:00|273.89|271.69|272.68|270.48|273.89|271.69|272.68|270.48|0
1696396200000|2023-10-04 05:10:00|272.48|270.28|273.69|271.49|273.89|271.69|272.48|270.28|0
1696396500000|2023-10-04 05:15:00|273.89|271.69|275.9|273.7|275.9|273.7|273.69|271.49|0
1696396800000|2023-10-04 05:20:00|275.7|273.5|275.5|273.3|276.1|273.9|275.09|272.89|0
1696397100000|2023-10-04 05:25:00|275.7|273.5|276.5|274.3|276.5|274.3|275.09|272.89|0
1696397400000|2023-10-04 05:30:00|276.3|274.1|275.69|273.49|276.5|274.3|273.88|271.68|0
1696397700000|2023-10-04 05:35:00|275.49|273.29|277.11|274.91|277.31|275.11|275.29|273.09|0
1696398000000|2023-10-04 05:40:00|277.31|275.11|278.93|276.73|279.44|277.24|277.11|274.91|0
1696398300000|2023-10-04 05:45:00|279.03|276.83|279.33|277.13|280.14|277.94|278.32|276.12|0
1696398600000|2023-10-04 05:50:00|279.13|276.93|280.55|278.35|281.97|279.77|279.03|276.83|0
1696398900000|2023-10-04 05:55:00|280.34|278.14|279.73|277.53|280.34|278.14|279.12|276.92|0
1696399200000|2023-10-04 06:00:00|279.33|277.13|280.34|278.14|280.34|278.14|278.72|276.52|0
1696399500000|2023-10-04 06:05:00|280.54|278.34|282.89|280.69|283.19|280.99|280.54|278.34|0
1696399800000|2023-10-04 06:10:00|282.98|280.78|283.59|281.39|284|281.8|282.17|279.97|0
1696400100000|2023-10-04 06:15:00|283.5|281.3|287.07|284.87|287.07|284.87|282.98|280.78|0
1696400400000|2023-10-04 06:20:00|286.87|284.67|290.47|288.27|290.67|288.47|285.47|283.27|0
1696400700000|2023-10-04 06:25:00|290.26|288.06|288.95|286.75|290.77|288.57|288.44|286.24|0
1696401000000|2023-10-04 06:30:00|288.84|286.64|289.04|286.84|290.26|288.06|288.43|286.23|0
1696401300000|2023-10-04 06:35:00|288.84|286.64|289.45|287.25|289.45|287.25|288.03|285.83|0
1696401600000|2023-10-04 06:40:00|289.24|287.04|286.44|284.24|290.05|287.85|286.42|284.22|0
1696401900000|2023-10-04 06:45:00|286.24|284.04|286.43|284.23|287.15|284.95|285.42|283.22|0
1696402200000|2023-10-04 06:50:00|286.34|284.14|288.67|286.47|288.88|286.68|286.34|284.14|0
1696402500000|2023-10-04 06:55:00|288.78|286.58|290.91|288.71|290.91|288.71|288.78|286.58|0
1696402800000|2023-10-04 07:00:00|291.32|289.12|289.08|286.88|291.32|289.12|288.26|286.06|0
1696403100000|2023-10-04 07:05:00|289.28|287.08|287.44|285.24|289.69|287.49|286.83|284.63|0
1696403400000|2023-10-04 07:10:00|287.04|284.84|285.01|282.81|287.04|284.84|283.99|281.79|0
1696403700000|2023-10-04 07:15:00|285.61|283.41|283.79|281.59|286.22|284.02|282.78|280.58|0
1696404000000|2023-10-04 07:20:00|283.59|281.39|286.22|284.02|286.63|284.43|283.38|281.18|0
1696404300000|2023-10-04 07:25:00|286.02|283.82|285|282.8|287.03|284.83|283.79|281.59|0
1696404600000|2023-10-04 07:30:00|284.8|282.6|287.64|285.44|288.05|285.85|284.19|281.99|0
1696404900000|2023-10-04 07:35:00|287.44|285.24|288.04|285.84|290.6|288.4|287.23|285.03|0
1696405200000|2023-10-04 07:40:00|288.25|286.05|279.75|277.55|288.66|286.46|279.34|277.14|0
1696405500000|2023-10-04 07:45:00|279.55|277.35|279.14|276.94|279.75|277.55|277.94|275.74|0
1696405800000|2023-10-04 07:50:00|279.04|276.84|278.94|276.74|279.74|277.54|277.94|275.74|0
1696406100000|2023-10-04 07:55:00|279.14|276.94|277.33|275.13|279.94|277.74|277.33|275.13|0
1696406400000|2023-10-04 08:00:00|277.53|275.33|278.33|276.13|280.54|278.34|276.73|274.53|0
1696406700000|2023-10-04 08:05:00|278.13|275.93|276.33|274.13|279.54|277.34|275.73|273.53|0
1696407000000|2023-10-04 08:10:00|276.53|274.33|273.61|271.41|277.26|275.06|272.41|270.21|0
1696407300000|2023-10-04 08:15:00|273.81|271.61|274.01|271.81|274.41|272.21|271.51|269.31|0
1696407600000|2023-10-04 08:20:00|273.81|271.61|272.8|270.6|275.62|273.42|272.8|270.6|0
1696407900000|2023-10-04 08:25:00|273|270.8|271|268.8|274.01|271.81|270.8|268.6|0
1696408200000|2023-10-04 08:30:00|271.1|268.9|270.8|268.6|272.2|270|270|267.8|0
1696408500000|2023-10-04 08:35:00|271|268.8|270.8|268.6|272.6|270.4|270.4|268.2|0
1696408800000|2023-10-04 08:40:00|270.4|268.2|269.37|267.17|270.4|268.2|268.18|265.98|0
1696409100000|2023-10-04 08:45:00|269.57|267.37|270.57|268.37|271.18|268.98|269.37|267.17|0
1696409400000|2023-10-04 08:50:00|270.77|268.57|271.48|269.28|271.68|269.48|270.17|267.97|0
1696409700000|2023-10-04 08:55:00|271.37|269.17|271.37|269.17|271.37|269.17|269.17|266.97|0
1696410000000|2023-10-04 09:00:00|271.17|268.97|272.37|270.17|272.58|270.38|270.77|268.57|0
1696410300000|2023-10-04 09:05:00|272.58|270.38|268.97|266.77|272.58|270.38|268.67|266.47|0
1696410600000|2023-10-04 09:10:00|269.37|267.17|269.36|267.16|269.77|267.57|268.16|265.96|0
1696410900000|2023-10-04 09:15:00|269.16|266.96|268.96|266.76|270.16|267.96|268.56|266.36|0
1696411200000|2023-10-04 09:20:00|269.16|266.96|268.96|266.76|270.76|268.56|268.76|266.56|0
1696411500000|2023-10-04 09:25:00|269.16|266.96|269.16|266.96|270.16|267.96|268.76|266.56|0
1696411800000|2023-10-04 09:30:00|268.96|266.76|267.36|265.16|269.76|267.56|266.56|264.36|0
1696412100000|2023-10-04 09:35:00|267.06|264.86|265.37|263.17|267.16|264.96|265.17|262.97|0
1696412400000|2023-10-04 09:40:00|265.17|262.97|266.07|263.87|266.56|264.36|264.97|262.77|0
1696412700000|2023-10-04 09:45:00|266.16|263.96|265.56|263.36|266.36|264.16|264.77|262.57|0
1696413000000|2023-10-04 09:50:00|265.67|263.47|264.57|262.37|265.67|263.47|264.37|262.17|0
1696413300000|2023-10-04 09:55:00|264.77|262.57|265.36|263.16|266.36|264.16|264.57|262.37|0
1696413600000|2023-10-04 10:00:00|265.26|263.06|265.16|262.96|265.96|263.76|264.56|262.36|0
1696413900000|2023-10-04 10:05:00|265.36|263.16|265.16|262.96|265.75|263.55|264.17|261.97|0
1696414200000|2023-10-04 10:10:00|265.36|263.16|264.36|262.16|265.75|263.55|263.97|261.77|0
1696414500000|2023-10-04 10:15:00|264.56|262.36|264.56|262.36|264.96|262.76|263.96|261.76|0
1696414800000|2023-10-04 10:20:00|264.76|262.56|263.17|260.97|264.95|262.75|263.17|260.97|0
1696415100000|2023-10-04 10:25:00|263.56|261.36|264.95|262.75|264.95|262.75|263.17|260.97|0
1696415400000|2023-10-04 10:30:00|265.15|262.95|266.54|264.34|266.94|264.74|264.75|262.55|0
1696415700000|2023-10-04 10:35:00|266.74|264.54|266.14|263.94|267.14|264.94|265.35|263.15|0
1696416000000|2023-10-04 10:40:00|266.34|264.14|267.13|264.93|267.93|265.73|265.94|263.74|0
1696416300000|2023-10-04 10:45:00|267.53|265.33|269.53|267.33|270.03|267.83|267.53|265.33|0
1696416600000|2023-10-04 10:50:00|269.73|267.53|269.53|267.33|270.73|268.53|269.33|267.13|0
1696416900000|2023-10-04 10:55:00|269.93|267.73|267.53|265.33|269.93|267.73|267.13|264.93|0
1696417200000|2023-10-04 11:00:00|267.33|265.13|267.53|265.33|268.33|266.13|266.53|264.33|0
1696417500000|2023-10-04 11:05:00|267.33|265.13|262.56|260.36|267.33|265.13|261.97|259.77|0
1696417800000|2023-10-04 11:10:00|262.36|260.16|261.37|259.17|263.35|261.15|261.17|258.97|0
1696418100000|2023-10-04 11:15:00|261.57|259.37|261.17|258.97|261.96|259.76|259.4|257.2|0
1696418400000|2023-10-04 11:20:00|261.27|259.07|262.36|260.16|262.75|260.55|261.27|259.07|0
1696418700000|2023-10-04 11:25:00|262.16|259.96|262.55|260.35|262.95|260.75|260.97|258.77|0
1696419000000|2023-10-04 11:30:00|262.75|260.55|262.55|260.35|263.74|261.54|261.27|259.07|0
1696419300000|2023-10-04 11:35:00|262.75|260.55|261.56|259.36|263.74|261.54|260.97|258.77|0
1696419600000|2023-10-04 11:40:00|261.36|259.16|260.97|258.77|262.45|260.25|260.97|258.77|0
1696419900000|2023-10-04 11:45:00|260.77|258.57|259.1|256.9|261.16|258.96|258.41|256.21|0
1696420200000|2023-10-04 11:50:00|258.99|256.79|259.39|257.19|259.98|257.78|258.4|256.2|0
1696420500000|2023-10-04 11:55:00|259.78|257.58|259.97|257.77|260.96|258.76|259.19|256.99|0
1696420800000|2023-10-04 12:00:00|259.78|257.58|259.58|257.38|260.67|258.47|258.4|256.2|0
1696421100000|2023-10-04 12:05:00|259.78|257.58|260.56|258.36|261.55|259.35|258.99|256.79|0
1696421400000|2023-10-04 12:10:00|260.36|258.16|259.97|257.77|260.76|258.56|259.38|257.18|0
1696421700000|2023-10-04 12:15:00|258.69|256.49|256.93|254.73|258.69|256.49|253.41|251.21|0
1696422000000|2023-10-04 12:20:00|257.02|254.82|256.14|253.94|259.38|257.18|254.17|251.97|0
1696422300000|2023-10-04 12:25:00|256.05|253.85|256.54|254.34|258.12|255.92|255.35|253.15|0
1696422600000|2023-10-04 12:30:00|256.74|254.54|255.74|253.54|258.12|255.92|255.55|253.35|0
1696422900000|2023-10-04 12:35:00|255.94|253.74|254.36|252.16|256.34|254.14|253.97|251.77|0
1696423200000|2023-10-04 12:40:00|254.16|251.96|252.39|250.19|254.75|252.55|251.8|249.6|0
1696423500000|2023-10-04 12:45:00|252.59|250.39|251.02|248.82|253.57|251.37|250.82|248.62|0
1696423800000|2023-10-04 12:50:00|251.21|249.01|254.95|252.75|254.95|252.75|251.21|249.01|0
1696424100000|2023-10-04 12:55:00|255.14|252.94|255.74|253.54|256.13|253.93|253.37|251.17|0
1696424400000|2023-10-04 13:00:00|255.93|253.73|255.54|253.34|257.91|255.71|255.34|253.14|0
1696424700000|2023-10-04 13:05:00|255.73|253.53|256.33|254.13|257.12|254.92|254.75|252.55|0
1696425000000|2023-10-04 13:10:00|256.52|254.32|257.51|255.31|258.31|256.11|256.13|253.93|0
1696425300000|2023-10-04 13:15:00|257.71|255.51|258.9|256.7|259.1|256.9|257.12|254.92|0
1696425600000|2023-10-04 13:20:00|258.7|256.5|258.7|256.5|259.89|257.69|258.1|255.9|0
1696425900000|2023-10-04 13:25:00|259.1|256.9|260.29|258.09|261.29|259.09|258.9|256.7|0
1696426200000|2023-10-04 13:30:00|260.49|258.29|254.93|252.73|261.49|259.29|254.54|252.34|0
1696426500000|2023-10-04 13:35:00|254.74|252.54|251.39|249.19|256.91|254.71|249.82|247.62|0
1696426800000|2023-10-04 13:40:00|251.78|249.58|255.82|253.62|256.02|253.82|251|248.8|0
1696427100000|2023-10-04 13:45:00|255.53|253.33|255.7|253.5|258.08|255.88|253.71|251.51|0
1696427400000|2023-10-04 13:50:00|256.09|253.89|255.89|253.69|259.68|257.48|254.11|251.91|0
1696427700000|2023-10-04 13:55:00|255.49|253.29|255.6|253.4|257.28|255.08|252.33|250.13|0
1696428000000|2023-10-04 14:00:00|256.19|253.99|263.69|261.49|264.29|262.09|253.11|250.91|0
1696428300000|2023-10-04 14:05:00|263.29|261.09|264.9|262.7|267.73|265.53|260.48|258.28|0
1696428600000|2023-10-04 14:10:00|263.69|261.49|261.27|259.07|265.91|263.71|260.27|258.07|0
1696428900000|2023-10-04 14:15:00|261.07|258.87|262.48|260.28|266.31|264.11|261.07|258.87|0
1696429200000|2023-10-04 14:20:00|261.67|259.47|267.93|265.73|269.35|267.15|261.27|259.07|0
1696429500000|2023-10-04 14:25:00|267.52|265.32|271.38|269.18|271.38|269.18|265.7|263.5|0
1696429800000|2023-10-04 14:30:00|270.77|268.57|262.19|259.99|271.18|268.98|261.79|259.59|0
1696430100000|2023-10-04 14:35:00|261.79|259.59|260.59|258.39|261.99|259.79|258.4|256.2|0
1696430400000|2023-10-04 14:40:00|260.39|258.19|260.08|257.88|260.79|258.59|256.02|253.82|0
1696430700000|2023-10-04 14:45:00|259.48|257.28|269.34|267.14|269.54|267.34|258.09|255.89|0
1696431000000|2023-10-04 14:50:00|269.74|267.54|269.13|266.93|269.74|267.54|265.5|263.3|0
1696431300000|2023-10-04 14:55:00|268.52|266.32|268.32|266.12|270.75|268.55|266.91|264.71|0
1696431600000|2023-10-04 15:00:00|268.52|266.32|266.1|263.9|270.96|268.76|265.09|262.89|0
1696431900000|2023-10-04 15:05:00|266.3|264.1|263.65|261.45|266.9|264.7|262.85|260.65|0
1696432200000|2023-10-04 15:10:00|264.05|261.85|261.85|259.65|264.05|261.85|259.96|257.76|0
1696432500000|2023-10-04 15:15:00|262.04|259.84|254.9|252.7|262.04|259.84|254.9|252.7|0
1696432800000|2023-10-04 15:20:00|254.7|252.5|258.26|256.06|258.66|256.46|253.32|251.12|0
1696433100000|2023-10-04 15:25:00|258.06|255.86|254.31|252.11|258.26|256.06|253.91|251.71|0
1696433400000|2023-10-04 15:30:00|254.11|251.91|254.94|252.74|256.72|254.52|254.01|251.81|0
1696433700000|2023-10-04 15:35:00|255.13|252.93|253.95|251.75|257.52|255.32|252.76|250.56|0
1696434000000|2023-10-04 15:40:00|253.75|251.55|255.33|253.13|258.71|256.51|253.75|251.55|0
1696434300000|2023-10-04 15:45:00|255.53|253.33|249.61|247.41|256.92|254.72|247.26|245.06|0
1696434600000|2023-10-04 15:50:00|249.8|247.6|248.23|246.03|252.56|250.36|247.26|245.06|0
1696434900000|2023-10-04 15:55:00|247.84|245.64|244.92|242.72|248.43|246.23|244.92|242.72|0
1696435200000|2023-10-04 16:00:00|244.53|242.33|249.01|246.81|249.01|246.81|244.33|242.13|0
1696435500000|2023-10-04 16:05:00|248.62|246.42|248.03|245.83|249.41|247.21|246.28|244.08|0
1696435800000|2023-10-04 16:10:00|247.84|245.64|249.01|246.81|249.99|247.79|245.3|243.1|0
1696436100000|2023-10-04 16:15:00|249.21|247.01|245.1|242.9|249.8|247.6|245.1|242.9|0
1696436400000|2023-10-04 16:20:00|244.91|242.71|248.03|245.83|248.22|246.02|242.97|240.77|0
1696436700000|2023-10-04 16:25:00|247.64|245.44|244.32|242.12|247.64|245.44|244.13|241.93|0
1696437000000|2023-10-04 16:30:00|243.93|241.73|242.57|240.37|245.49|243.29|241.41|239.21|0
1696437300000|2023-10-04 16:35:00|243.16|240.96|245.49|243.29|245.68|243.48|242.57|240.37|0
1696437600000|2023-10-04 16:40:00|245.29|243.09|247.24|245.04|247.63|245.43|243.93|241.73|0
1696437900000|2023-10-04 16:45:00|247.04|244.84|243.73|241.53|247.24|245.04|243.54|241.34|0
1696438200000|2023-10-04 16:50:00|244.12|241.92|246.06|243.86|247.04|244.84|243.54|241.34|0
1696438500000|2023-10-04 16:55:00|246.26|244.06|246.84|244.64|248.6|246.4|245.09|242.89|0
1696438800000|2023-10-04 17:00:00|247.23|245.03|250.12|247.92|250.32|248.12|246.26|244.06|0
1696439100000|2023-10-04 17:05:00|249.53|247.33|247.76|245.56|249.53|247.33|247.17|244.97|0
1696439400000|2023-10-04 17:10:00|247.37|245.17|250.91|248.71|250.91|248.71|247.37|245.17|0
1696439700000|2023-10-04 17:15:00|250.51|248.31|249.33|247.13|250.91|248.71|247.95|245.75|0
1696440000000|2023-10-04 17:20:00|249.13|246.93|251.69|249.49|252.48|250.28|247.56|245.36|0
1696440300000|2023-10-04 17:25:00|251.49|249.29|254.66|252.46|255.06|252.86|251.49|249.29|0
1696440600000|2023-10-04 17:30:00|254.86|252.66|254.06|251.86|257.25|255.05|253.27|251.07|0
1696440900000|2023-10-04 17:35:00|253.87|251.67|254.06|251.86|255.45|253.25|253.27|251.07|0
1696441200000|2023-10-04 17:40:00|253.86|251.66|253.66|251.46|256.84|254.64|253.66|251.46|0
1696441500000|2023-10-04 17:45:00|253.47|251.27|253.07|250.87|254.65|252.45|252.87|250.67|0
1696441800000|2023-10-04 17:50:00|253.27|251.07|257.64|255.44|258.24|256.04|253.27|251.07|0
1696442100000|2023-10-04 17:55:00|258.04|255.84|258.04|255.84|259.24|257.04|255.84|253.64|0
1696442400000|2023-10-04 18:00:00|258.24|256.04|257.04|254.84|260.44|258.24|257.04|254.84|0
1696442700000|2023-10-04 18:05:00|256.84|254.64|260.23|258.03|260.63|258.43|256.24|254.04|0
1696443000000|2023-10-04 18:10:00|260.03|257.83|256.63|254.43|260.43|258.23|256.04|253.84|0
1696443300000|2023-10-04 18:15:00|256.43|254.23|254.05|251.85|256.83|254.63|253.85|251.65|0
1696443600000|2023-10-04 18:20:00|253.85|251.65|261.03|258.83|262.44|260.24|253.85|251.65|0
1696443900000|2023-10-04 18:25:00|261.83|259.63|255.83|253.63|261.83|259.63|255.43|253.23|0
1696444200000|2023-10-04 18:30:00|255.63|253.43|257.23|255.03|257.23|255.03|253.25|251.05|0
1696444500000|2023-10-04 18:35:00|257.42|255.22|255.03|252.83|258.82|256.62|254.83|252.63|0
1696444800000|2023-10-04 18:40:00|255.43|253.23|252.26|250.06|255.63|253.43|252.06|249.86|0
1696445100000|2023-10-04 18:45:00|252.06|249.86|252.65|250.45|252.65|250.45|250.48|248.28|0
1696445400000|2023-10-04 18:50:00|252.85|250.65|252.65|250.45|253.54|251.34|251.66|249.46|0
1696445700000|2023-10-04 18:55:00|252.85|250.65|250.08|247.88|252.85|250.65|249.1|246.9|0
1696446000000|2023-10-04 19:00:00|249.69|247.49|249.68|247.48|250.67|248.47|247.52|245.32|0
1696446300000|2023-10-04 19:05:00|249.29|247.09|247.52|245.32|251.26|249.06|247.13|244.93|0
1696446600000|2023-10-04 19:10:00|247.13|244.93|244.2|242|247.91|245.71|243.22|241.02|0
1696446900000|2023-10-04 19:15:00|244.39|242.19|239.93|237.73|244.39|242.19|238|235.8|0
1696447200000|2023-10-04 19:20:00|240.31|238.11|238.77|236.57|241.67|239.47|238.57|236.37|0
1696447500000|2023-10-04 19:25:00|238.96|236.76|238.99|236.79|240.12|237.92|237.8|235.6|0
1696447800000|2023-10-04 19:30:00|238.21|236.01|236.08|233.88|239.18|236.98|235.3|233.1|0
1696448100000|2023-10-04 19:35:00|236.27|234.07|233.95|231.75|236.27|234.07|231.07|228.87|0
1696448400000|2023-10-04 19:40:00|233.76|231.56|234.53|232.33|234.53|232.33|232.03|229.83|0
1696448700000|2023-10-04 19:45:00|235.11|232.91|236.07|233.87|236.07|233.87|231.83|229.63|0
1696449000000|2023-10-04 19:50:00|236.36|234.16|232.89|230.69|240.54|238.34|232.79|230.59|0
1696449300000|2023-10-04 19:55:00|232.98|230.78|237.03|234.83|237.03|234.83|232.41|230.21|0
1696449600000|2023-10-04 20:00:00|237.23|235.03|238.78|236.58|239.75|237.55|237.23|235.03|0
1696449900000|2023-10-04 20:05:00|238.97|236.77|237.61|235.41|239.17|236.97|237.42|235.22|0
1696450200000|2023-10-04 20:10:00|237.81|235.61|238.97|236.77|239.16|236.96|237.81|235.61|0
1696450500000|2023-10-04 20:15:00|238.88|236.48|239.07|236.67|239.65|237.25|238.87|236.47|0
1696450800000|2023-10-04 20:20:00|238.87|236.47|239.26|236.86|239.46|237.06|238.68|236.28|0
1696451100000|2023-10-04 20:25:00|239.17|236.77|239.26|236.86|239.26|236.86|239.06|236.66|0
1696451400000|2023-10-04 20:30:00|239.36|236.96|239.84|237.44|240.04|237.64|239.26|236.86|0
1696451700000|2023-10-04 20:35:00|240.04|237.64|240.03|237.63|240.43|238.03|239.84|237.44|0
1696452000000|2023-10-04 20:40:00|239.84|237.44|240.33|237.93|240.42|238.02|239.64|237.24|0
1696452300000|2023-10-04 20:45:00|240.42|238.02|240.62|238.22|240.62|238.22|240.03|237.63|0
1696452600000|2023-10-04 20:50:00|240.81|238.41|240.61|238.21|240.81|238.41|240.22|237.82|0
1696452900000|2023-10-04 20:55:00|240.81|238.41|241.17|238.77|241.3|238.9|240.81|238.41|0
1696453200000|2023-10-04 21:00:00|241|238.6|241.72|239.32|241.74|239.34|240.88|238.48|0
1696453500000|2023-10-04 21:05:00|241.74|239.34|241.72|239.32|241.74|239.34|241.72|239.32|0
1696453800000|2023-10-04 21:10:00|241.69|239.29|242|239.6|242.11|239.71|241.65|239.25|0
1696454100000|2023-10-04 21:15:00|242.03|239.63|241.57|239.17|242.03|239.63|241.28|238.88|0
1696454400000|2023-10-04 21:20:00|241.6|239.2|241.52|239.12|241.63|239.23|241.52|239.12|0
1696454700000|2023-10-04 21:25:00|241.48|239.08|241.43|239.03|241.48|239.08|241.25|238.85|0
1696455000000|2023-10-04 21:30:00|241.28|238.88|241.43|239.03|241.48|239.08|241.25|238.85|0
1696455300000|2023-10-04 21:35:00|241.48|239.08|241.48|239.08|241.54|239.14|241.48|239.08|0
1696455600000|2023-10-04 21:40:00|241.45|239.05|241.45|239.05|241.45|239.05|241.45|239.05|0
1696455900000|2023-10-04 21:45:00|241.48|239.08|241.42|239.02|241.51|239.11|241.39|238.99|0
1696456200000|2023-10-04 21:50:00|241.36|238.96|241.72|239.32|241.87|239.47|241.33|238.93|0
1696456500000|2023-10-04 21:55:00|241.7|239.3|241.39|238.99|241.9|239.5|241.36|238.96|0
1696456800000|2023-10-04 22:00:00|241.47|239.07|241.96|239.56|242.35|239.95|240.98|238.58|0
1696457100000|2023-10-04 22:05:00|241.76|239.36|242.15|239.75|242.15|239.75|241.56|239.16|0
1696457400000|2023-10-04 22:10:00|241.76|239.36|241.95|239.55|242.15|239.75|241.37|238.97|0
1696457700000|2023-10-04 22:15:00|241.76|239.36|241.47|239.07|241.76|239.36|241.17|238.77|0
1696458000000|2023-10-04 22:20:00|241.36|238.96|241.17|238.77|241.36|238.96|240.39|237.99|0
1696458300000|2023-10-04 22:25:00|241.36|238.96|241.56|239.16|241.75|239.35|241.36|238.96|0
1696458600000|2023-10-04 22:30:00|241.46|239.06|240.97|238.57|241.55|239.15|240.68|238.28|0
1696458900000|2023-10-04 22:35:00|240.87|238.47|239.99|237.59|240.87|238.47|239.8|237.4|0
1696459200000|2023-10-04 22:40:00|240.09|237.69|240.57|238.17|240.77|238.37|239.79|237.39|0
1696459500000|2023-10-04 22:45:00|240.77|238.37|240.18|237.78|241.16|238.76|240.18|237.78|0
1696459800000|2023-10-04 22:50:00|240.38|237.98|240.76|238.36|241.16|238.76|240.38|237.98|0
1696460100000|2023-10-04 22:55:00|240.96|238.56|241.15|238.75|241.35|238.95|240.96|238.56|0
1696460400000|2023-10-04 23:00:00|240.96|238.56|240.57|238.17|240.96|238.56|240.57|238.17|0
1696460700000|2023-10-04 23:05:00|240.76|238.36|240.56|238.16|240.76|238.36|240.37|237.97|0
1696461000000|2023-10-04 23:10:00|240.47|238.07|240.47|238.07|240.56|238.16|240.17|237.77|0
1696461300000|2023-10-04 23:15:00|240.56|238.16|241.44|239.04|241.93|239.53|240.37|237.97|0
1696461600000|2023-10-04 23:20:00|241.34|238.94|240.95|238.55|241.54|239.14|240.95|238.55|0
1696461900000|2023-10-04 23:25:00|241.14|238.74|240.56|238.16|241.34|238.94|240.36|237.96|0
1696462200000|2023-10-04 23:30:00|240.75|238.35|240.95|238.55|240.95|238.55|240.36|237.96|0
1696462500000|2023-10-04 23:35:00|240.75|238.35|241.33|238.93|241.73|239.33|240.55|238.15|0
1696462800000|2023-10-04 23:40:00|241.14|238.74|241.24|238.84|241.33|238.93|240.94|238.54|0
1696463100000|2023-10-04 23:45:00|241.33|238.93|241.14|238.74|241.33|238.93|240.55|238.15|0
1696463400000|2023-10-04 23:50:00|240.94|238.54|240.74|238.34|241.14|238.74|240.55|238.15|0
1696463700000|2023-10-04 23:55:00|240.65|238.25|240.35|237.95|241.13|238.73|240.35|237.95|0
1696464000000|2023-10-05 00:00:00|240.55|238.15|242.7|240.3|243.09|240.69|240.45|238.05|0
1696464300000|2023-10-05 00:05:00|242.5|240.1|244.26|241.86|244.46|242.06|242.5|240.1|0
1696464600000|2023-10-05 00:10:00|244.07|241.67|244.06|241.66|244.26|241.86|242.89|240.49|0
1696464900000|2023-10-05 00:15:00|243.87|241.47|242.89|240.49|243.87|241.47|242.3|239.9|0
1696465200000|2023-10-05 00:20:00|243.08|240.68|243.12|240.72|244.06|241.66|242.89|240.49|0
1696465500000|2023-10-05 00:25:00|242.92|240.52|245.65|243.25|245.84|243.44|242.72|240.32|0
1696465800000|2023-10-05 00:30:00|245.35|243.15|243.79|241.59|245.35|243.15|243.79|241.59|0
1696466100000|2023-10-05 00:35:00|243.98|241.78|243.59|241.39|244.18|241.98|242.43|240.23|0
1696466400000|2023-10-05 00:40:00|243.4|241.2|243.01|240.81|243.5|241.3|242.43|240.23|0
1696466700000|2023-10-05 00:45:00|242.81|240.61|241.65|239.45|243.2|241|241.45|239.25|0
1696467000000|2023-10-05 00:50:00|241.84|239.64|241.45|239.25|242.23|240.03|241.26|239.06|0
1696467300000|2023-10-05 00:55:00|241.65|239.45|240.67|238.47|241.65|239.45|240.09|237.89|0
1696467600000|2023-10-05 01:00:00|240.48|238.28|241.06|238.86|241.45|239.25|240.29|238.09|0
1696467900000|2023-10-05 01:05:00|240.87|238.67|240.09|237.89|241.25|239.05|239.7|237.5|0
1696468200000|2023-10-05 01:10:00|239.9|237.7|239.51|237.31|240.19|237.99|239.32|237.12|0
1696468500000|2023-10-05 01:15:00|239.42|237.22|238.54|236.34|239.51|237.31|238.54|236.34|0
1696468800000|2023-10-05 01:20:00|238.35|236.15|238.83|236.63|238.93|236.73|237.58|235.38|0
1696469100000|2023-10-05 01:25:00|238.73|236.53|239.89|237.69|240.08|237.88|237.96|235.76|0
1696469400000|2023-10-05 01:30:00|240.08|237.88|239.79|237.59|241.44|239.24|239.31|237.11|0
1696469700000|2023-10-05 01:35:00|239.5|237.3|240.27|238.07|240.47|238.27|238.73|236.53|0
1696470000000|2023-10-05 01:40:00|240.18|237.98|239.5|237.3|240.47|238.27|239.11|236.91|0
1696470300000|2023-10-05 01:45:00|239.4|237.2|239.69|237.49|240.27|238.07|239.3|237.1|0
1696470600000|2023-10-05 01:50:00|239.5|237.3|238.05|235.85|239.88|237.68|237.95|235.75|0
1696470900000|2023-10-05 01:55:00|237.95|235.75|236.6|234.4|238.34|236.14|236.41|234.21|0
1696471200000|2023-10-05 02:00:00|236.7|234.5|237.37|235.17|237.86|235.66|236.6|234.4|0
1696471500000|2023-10-05 02:05:00|237.56|235.36|238.72|236.52|239.1|236.9|237.47|235.27|0
1696471800000|2023-10-05 02:10:00|238.52|236.32|238.14|235.94|239.29|237.09|238.14|235.94|0
1696472100000|2023-10-05 02:15:00|238.33|236.13|237.75|235.55|238.91|236.71|237.56|235.36|0
1696472400000|2023-10-05 02:20:00|237.56|235.36|237.36|235.16|237.94|235.74|237.17|234.97|0
1696472700000|2023-10-05 02:25:00|237.55|235.35|237.55|235.35|237.94|235.74|237.17|234.97|0
1696473000000|2023-10-05 02:30:00|237.74|235.54|237.94|235.74|238.32|236.12|237.74|235.54|0
1696473300000|2023-10-05 02:35:00|238.13|235.93|238.13|235.93|238.42|236.22|237.74|235.54|0
1696473600000|2023-10-05 02:40:00|238.32|236.12|238.32|236.12|238.51|236.31|238.12|235.92|0
1696473900000|2023-10-05 02:45:00|238.42|236.22|238.32|236.12|238.51|236.31|237.74|235.54|0
1696474200000|2023-10-05 02:50:00|238.31|236.11|237.35|235.15|238.51|236.31|237.35|235.15|0
1696474500000|2023-10-05 02:55:00|237.54|235.34|237.93|235.73|237.93|235.73|237.26|235.06|0
1696474800000|2023-10-05 03:00:00|237.73|235.53|237.35|235.15|238.12|235.92|237.35|235.15|0
1696475100000|2023-10-05 03:05:00|237.15|234.95|237.15|234.95|237.54|235.34|236.96|234.76|0
1696475400000|2023-10-05 03:10:00|237.34|235.14|235.04|232.84|237.73|235.53|234.08|231.88|0
1696475700000|2023-10-05 03:15:00|235.23|233.03|237.53|235.33|237.53|235.33|235.23|233.03|0
1696476000000|2023-10-05 03:20:00|237.34|235.14|237.53|235.33|237.92|235.72|237.34|235.14|0
1696476300000|2023-10-05 03:25:00|237.63|235.43|237.34|235.14|237.72|235.52|236.95|234.75|0
1696476600000|2023-10-05 03:30:00|237.14|234.94|235.8|233.6|237.14|234.94|235.22|233.02|0
1696476900000|2023-10-05 03:35:00|235.61|233.41|235.41|233.21|235.99|233.79|235.41|233.21|0
1696477200000|2023-10-05 03:40:00|235.61|233.41|235.22|233.02|235.61|233.41|235.03|232.83|0
1696477500000|2023-10-05 03:45:00|235.03|232.83|235.22|233.02|235.41|233.21|234.84|232.64|0
1696477800000|2023-10-05 03:50:00|235.41|233.21|235.02|232.82|235.41|233.21|234.93|232.73|0
1696478100000|2023-10-05 03:55:00|235.22|233.02|235.02|232.82|235.79|233.59|235.02|232.82|0
1696478400000|2023-10-05 04:00:00|235.21|233.01|235.02|232.82|235.6|233.4|234.83|232.63|0
1696478700000|2023-10-05 04:05:00|234.83|232.63|234.64|232.44|234.93|232.73|234.45|232.25|0
1696479000000|2023-10-05 04:10:00|234.54|232.34|234.44|232.24|234.64|232.44|234.06|231.86|0
1696479300000|2023-10-05 04:15:00|234.63|232.43|235.21|233.01|235.88|233.68|234.63|232.43|0
1696479600000|2023-10-05 04:20:00|235.01|232.81|235.59|233.39|235.78|233.58|235.01|232.81|0
1696479900000|2023-10-05 04:25:00|235.4|233.2|235.59|233.39|236.16|233.96|235.4|233.2|0
1696480200000|2023-10-05 04:30:00|235.78|233.58|235.97|233.77|236.35|234.15|235.59|233.39|0
1696480500000|2023-10-05 04:35:00|236.16|233.96|235.77|233.57|236.16|233.96|235.58|233.38|0
1696480800000|2023-10-05 04:40:00|235.97|233.77|235.77|233.57|235.97|233.77|235.39|233.19|0
1696481100000|2023-10-05 04:45:00|235.96|233.76|236.35|234.15|236.35|234.15|235.96|233.76|0
1696481400000|2023-10-05 04:50:00|236.15|233.95|235.77|233.57|236.15|233.95|235.77|233.57|0
1696481700000|2023-10-05 04:55:00|235.58|233.38|235.77|233.57|236.15|233.95|235.58|233.38|0
1696482000000|2023-10-05 05:00:00|235.57|233.37|237.11|234.91|237.3|235.1|235.57|233.37|0
1696482300000|2023-10-05 05:05:00|237.3|235.1|238.26|236.06|238.36|236.16|236.92|234.72|0
1696482600000|2023-10-05 05:10:00|238.45|236.25|237.68|235.48|238.45|236.25|237.3|235.1|0
1696482900000|2023-10-05 05:15:00|237.49|235.29|237.1|234.9|237.49|235.29|237.1|234.9|0
1696483200000|2023-10-05 05:20:00|237.3|235.1|237.49|235.29|237.68|235.48|236.91|234.71|0
1696483500000|2023-10-05 05:25:00|237.29|235.09|237.1|234.9|237.49|235.29|236.91|234.71|0
1696483800000|2023-10-05 05:30:00|237.29|235.09|238.45|236.25|239.22|237.02|237.29|235.09|0
1696484100000|2023-10-05 05:35:00|238.64|236.44|236.9|234.7|238.64|236.44|236.9|234.7|0
1696484400000|2023-10-05 05:40:00|237|234.8|238.83|236.63|238.83|236.63|236.9|234.7|0
1696484700000|2023-10-05 05:45:00|239.21|237.01|238.25|236.05|239.41|237.21|238.25|236.05|0
1696485000000|2023-10-05 05:50:00|238.05|235.85|238.73|236.53|239.02|236.82|237.67|235.47|0
1696485300000|2023-10-05 05:55:00|238.82|236.62|237.86|235.66|238.82|236.62|237.47|235.27|0
1696485600000|2023-10-05 06:00:00|237.47|235.27|240.75|238.55|240.75|238.55|236.9|234.7|0
1696485900000|2023-10-05 06:05:00|240.66|238.46|239.98|237.78|240.95|238.75|239.11|236.91|0
1696486200000|2023-10-05 06:10:00|239.88|237.68|241.72|239.52|241.72|239.52|239.78|237.58|0
1696486500000|2023-10-05 06:15:00|241.53|239.33|241.43|239.23|241.72|239.52|240.94|238.74|0
1696486800000|2023-10-05 06:20:00|241.52|239.32|242.1|239.9|242.1|239.9|240.94|238.74|0
1696487100000|2023-10-05 06:25:00|242.01|239.81|242.1|239.9|242.88|240.68|241.91|239.71|0
1696487400000|2023-10-05 06:30:00|241.91|239.71|242.1|239.9|242.49|240.29|241.71|239.51|0
1696487700000|2023-10-05 06:35:00|242.29|240.09|242.39|240.19|243.27|241.07|242.1|239.9|0
1696488000000|2023-10-05 06:40:00|242.29|240.09|242.49|240.29|243.07|240.87|241.9|239.7|0
1696488300000|2023-10-05 06:45:00|242.68|240.48|244.82|242.62|245.21|243.01|242.68|240.48|0
1696488600000|2023-10-05 06:50:00|245.02|242.82|245.41|243.21|245.8|243.6|245.01|242.81|0
1696488900000|2023-10-05 06:55:00|245.21|243.01|244.04|241.84|245.8|243.6|243.94|241.74|0
1696489200000|2023-10-05 07:00:00|243.84|241.64|244.62|242.42|246.19|243.99|243.84|241.64|0
1696489500000|2023-10-05 07:05:00|244.82|242.62|245.2|243|245.99|243.79|244.23|242.03|0
1696489800000|2023-10-05 07:10:00|245.01|242.81|247.55|245.35|247.55|245.35|244.42|242.22|0
1696490100000|2023-10-05 07:15:00|247.36|245.16|245.59|243.39|247.36|245.16|244.81|242.61|0
1696490400000|2023-10-05 07:20:00|245.2|243|249.05|246.85|249.05|246.85|245.2|243|0
1696490700000|2023-10-05 07:25:00|248.85|246.65|248.46|246.26|249.44|247.24|247.87|245.67|0
1696491000000|2023-10-05 07:30:00|248.26|246.06|249.24|247.04|249.83|247.63|247.29|245.09|0
1696491300000|2023-10-05 07:35:00|249.05|246.85|248.06|245.86|249.34|247.14|247.67|245.47|0
1696491600000|2023-10-05 07:40:00|247.87|245.67|248.45|246.25|249.04|246.84|247.28|245.08|0
1696491900000|2023-10-05 07:45:00|248.65|246.45|249.04|246.84|249.24|247.04|247.87|245.67|0
1696492200000|2023-10-05 07:50:00|248.95|246.75|248.25|246.05|249.24|247.04|247.67|245.47|0
1696492500000|2023-10-05 07:55:00|248.45|246.25|246.49|244.29|248.65|246.45|246.49|244.29|0
1696492800000|2023-10-05 08:00:00|246.88|244.68|242.61|240.41|246.88|244.68|242.32|240.12|0
1696493100000|2023-10-05 08:05:00|242.8|240.6|242.22|240.02|244.54|242.34|242.02|239.82|0
1696493400000|2023-10-05 08:10:00|242.12|239.92|242.8|240.6|243.18|240.98|242.02|239.82|0
1696493700000|2023-10-05 08:15:00|242.6|240.4|242.21|240.01|244.35|242.15|241.44|239.24|0
1696494000000|2023-10-05 08:20:00|242.02|239.82|241.05|238.85|242.99|240.79|240.67|238.47|0
1696494300000|2023-10-05 08:25:00|240.86|238.66|241.44|239.24|242.02|239.82|240.28|238.08|0
1696494600000|2023-10-05 08:30:00|241.63|239.43|240.28|238.08|242.21|240.01|239.89|237.69|0
1696494900000|2023-10-05 08:35:00|240.08|237.88|242.21|240.01|242.21|240.01|240.08|237.88|0
1696495200000|2023-10-05 08:40:00|242.01|239.81|242.98|240.78|243.37|241.17|241.63|239.43|0
1696495500000|2023-10-05 08:45:00|242.89|240.69|245.5|243.3|245.5|243.3|242.4|240.2|0
1696495800000|2023-10-05 08:50:00|245.7|243.5|248.23|246.03|248.43|246.23|245.11|242.91|0
1696496100000|2023-10-05 08:55:00|248.43|246.23|249.21|247.01|249.21|247.01|247.84|245.64|0
1696496400000|2023-10-05 09:00:00|249.01|246.81|250.78|248.58|250.78|248.58|249.01|246.81|0
1696496700000|2023-10-05 09:05:00|250.58|248.38|249.31|247.11|251.76|249.56|249.21|247.01|0
1696497000000|2023-10-05 09:10:00|249.21|247.01|250.19|247.99|250.38|248.18|247.64|245.44|0
1696497300000|2023-10-05 09:15:00|250.58|248.38|251.76|249.56|252.94|250.74|250.38|248.18|0
1696497600000|2023-10-05 09:20:00|251.95|249.75|250.97|248.77|252.35|250.15|249.79|247.59|0
1696497900000|2023-10-05 09:25:00|251.17|248.97|250.38|248.18|251.76|249.56|249.79|247.59|0
1696498200000|2023-10-05 09:30:00|250.48|248.28|251.36|249.16|251.56|249.36|250.18|247.98|0
1696498500000|2023-10-05 09:35:00|250.96|248.76|252.34|250.14|252.54|250.34|250.37|248.17|0
1696498800000|2023-10-05 09:40:00|252.54|250.34|251.75|249.55|253.53|251.33|251.75|249.55|0
1696499100000|2023-10-05 09:45:00|251.95|249.75|252.05|249.85|252.14|249.94|251.16|248.96|0
1696499400000|2023-10-05 09:50:00|252.14|249.94|249.78|247.58|252.14|249.94|249.58|247.38|0
1696499700000|2023-10-05 09:55:00|249.58|247.38|249.97|247.77|249.97|247.77|249.19|246.99|0
1696500000000|2023-10-05 10:00:00|250.17|247.97|248.99|246.79|251.55|249.35|248.99|246.79|0
1696500300000|2023-10-05 10:05:00|249.29|247.09|248.01|245.81|250.36|248.16|248.01|245.81|0
1696500600000|2023-10-05 10:10:00|247.62|245.42|246.05|243.85|248.2|246|246.05|243.85|0
1696500900000|2023-10-05 10:15:00|245.86|243.66|246.83|244.63|247.81|245.61|245.86|243.66|0
1696501200000|2023-10-05 10:20:00|247.13|244.93|246.54|244.34|247.81|245.61|246.15|243.95|0
1696501500000|2023-10-05 10:25:00|246.44|244.24|245.07|242.87|246.54|244.34|244.69|242.49|0
1696501800000|2023-10-05 10:30:00|244.88|242.68|243.52|241.32|245.66|243.46|243.13|240.93|0
1696502100000|2023-10-05 10:35:00|243.42|241.22|242.93|240.73|243.91|241.71|241.58|239.38|0
1696502400000|2023-10-05 10:40:00|242.74|240.54|242.35|240.15|243.51|241.31|242.16|239.96|0
1696502700000|2023-10-05 10:45:00|242.54|240.34|245.46|243.26|245.46|243.26|242.54|240.34|0
1696503000000|2023-10-05 10:50:00|245.65|243.45|244.68|242.48|245.85|243.65|244.29|242.09|0
1696503300000|2023-10-05 10:55:00|244.48|242.28|242.73|240.53|244.68|242.48|242.54|240.34|0
1696503600000|2023-10-05 11:00:00|242.64|240.44|243.7|241.5|243.7|241.5|240.99|238.79|0
1696503900000|2023-10-05 11:05:00|243.51|241.31|244.86|242.66|245.26|243.06|243.12|240.92|0
1696504200000|2023-10-05 11:10:00|244.67|242.47|244.28|242.08|245.06|242.86|243.12|240.92|0
1696504500000|2023-10-05 11:15:00|244.47|242.27|245.64|243.44|246.03|243.83|243.7|241.5|0
1696504800000|2023-10-05 11:20:00|245.83|243.63|242.72|240.52|246.03|243.83|242.34|240.14|0
1696505100000|2023-10-05 11:25:00|242.53|240.33|242.24|240.04|243.02|240.82|241.56|239.36|0
1696505400000|2023-10-05 11:30:00|242.14|239.94|241.17|238.97|242.14|239.94|240.02|237.82|0
1696505700000|2023-10-05 11:35:00|241.37|239.17|239.82|237.62|241.75|239.55|238.67|236.47|0
1696506000000|2023-10-05 11:40:00|240.01|237.81|237.89|235.69|240.01|237.81|237.51|235.31|0
1696506300000|2023-10-05 11:45:00|237.7|235.5|237.13|234.93|238.47|236.27|237.13|234.93|0
1696506600000|2023-10-05 11:50:00|237.32|235.12|238.66|236.46|239.43|237.23|237.13|234.93|0
1696506900000|2023-10-05 11:55:00|238.47|236.27|237.31|235.11|238.85|236.65|237.31|235.11|0
1696507200000|2023-10-05 12:00:00|237.5|235.3|233.6|231.4|237.7|235.5|233.6|231.4|0
1696507500000|2023-10-05 12:05:00|233.8|231.6|235.33|233.13|235.91|233.71|233.03|230.83|0
1696507800000|2023-10-05 12:10:00|235.53|233.33|237.84|235.64|238.03|235.83|235.33|233.13|0
1696508100000|2023-10-05 12:15:00|238.03|235.83|239|236.8|239|236.8|236.87|234.67|0
1696508400000|2023-10-05 12:20:00|239.2|237|239.97|237.77|239.97|237.77|237.84|235.64|0
1696508700000|2023-10-05 12:25:00|240.17|237.97|238.42|236.22|240.55|238.35|238.42|236.22|0
1696509000000|2023-10-05 12:30:00|237.74|235.54|246.81|244.61|246.81|244.61|237.74|235.54|0
1696509300000|2023-10-05 12:35:00|246.62|244.42|247.6|245.4|250.76|248.56|245.44|243.24|0
1696509600000|2023-10-05 12:40:00|247.8|245.6|251.86|249.66|252.25|250.05|247.21|245.01|0
1696509900000|2023-10-05 12:45:00|251.66|249.46|248.92|246.72|251.77|249.57|248.34|246.14|0
1696510200000|2023-10-05 12:50:00|249.31|247.11|250.59|248.39|250.59|248.39|248.14|245.94|0
1696510500000|2023-10-05 12:55:00|250.49|248.29|247.01|244.81|250.49|248.29|246.62|244.42|0
1696510800000|2023-10-05 13:00:00|247.11|244.91|248.18|245.98|248.18|245.98|244.86|242.66|0
1696511100000|2023-10-05 13:05:00|248.76|246.56|245.64|243.44|249.16|246.96|245.64|243.44|0
1696511400000|2023-10-05 13:10:00|245.44|243.24|248.76|246.56|248.96|246.76|245.44|243.24|0
1696511700000|2023-10-05 13:15:00|248.57|246.37|247.19|244.99|250.13|247.93|246.61|244.41|0
1696512000000|2023-10-05 13:20:00|247.58|245.38|246.22|244.02|248.56|246.36|246.02|243.82|0
1696512300000|2023-10-05 13:25:00|246.61|244.41|242.91|240.71|247.19|244.99|240.2|238|0
1696512600000|2023-10-05 13:30:00|243.68|241.48|240.01|237.81|243.68|241.48|238.85|236.65|0
1696512900000|2023-10-05 13:35:00|239.62|237.42|244.26|242.06|244.26|242.06|236.55|234.35|0
1696513200000|2023-10-05 13:40:00|244.36|242.16|247.38|245.18|248.16|245.96|244.07|241.87|0
1696513500000|2023-10-05 13:45:00|247.18|244.98|248.36|246.16|249.53|247.33|246.01|243.81|0
1696513800000|2023-10-05 13:50:00|248.55|246.35|248.93|246.73|251.5|249.3|246.4|244.2|0
1696514100000|2023-10-05 13:55:00|248.73|246.53|245.41|243.21|248.73|246.53|245.03|242.83|0
1696514400000|2023-10-05 14:00:00|246.58|244.38|251.67|249.47|253.25|251.05|246.58|244.38|0
1696514700000|2023-10-05 14:05:00|251.87|249.67|254.04|251.84|257.01|254.81|251.87|249.67|0
1696515000000|2023-10-05 14:10:00|253.64|251.44|251.67|249.47|256.02|253.82|251.47|249.27|0
1696515300000|2023-10-05 14:15:00|251.87|249.67|250.75|248.55|255.67|253.47|250.16|247.96|0
1696515600000|2023-10-05 14:20:00|250.36|248.16|255.27|253.07|256.07|253.87|249.58|247.38|0
1696515900000|2023-10-05 14:25:00|255.47|253.27|251.34|249.14|255.47|253.27|248.79|246.59|0
1696516200000|2023-10-05 14:30:00|251.73|249.53|254.28|252.08|254.68|252.48|250.75|248.55|0
1696516500000|2023-10-05 14:35:00|254.48|252.28|263.23|261.03|263.83|261.63|254.28|252.08|0
1696516800000|2023-10-05 14:40:00|263.83|261.63|262.64|260.44|265.64|263.44|262.44|260.24|0
1696517100000|2023-10-05 14:45:00|263.24|261.04|264.63|262.43|264.83|262.63|262.04|259.84|0
1696517400000|2023-10-05 14:50:00|264.43|262.23|262.63|260.43|265.83|263.63|261.84|259.64|0
1696517700000|2023-10-05 14:55:00|262.44|260.24|263.83|261.63|264.83|262.63|261.64|259.44|0
1696518000000|2023-10-05 15:00:00|264.23|262.03|266.83|264.63|267.44|265.24|263.03|260.83|0
1696518300000|2023-10-05 15:05:00|267.03|264.83|268.87|266.67|270.48|268.28|266.23|264.03|0
1696518600000|2023-10-05 15:10:00|268.07|265.87|265.86|263.66|269.47|267.27|264.26|262.06|0
1696518900000|2023-10-05 15:15:00|265.46|263.26|267.26|265.06|267.26|265.06|263.86|261.66|0
1696519200000|2023-10-05 15:20:00|267.46|265.26|261.28|259.08|267.66|265.46|260.68|258.48|0
1696519500000|2023-10-05 15:25:00|261.48|259.28|263.76|261.56|265.26|263.06|261.28|259.08|0
1696519800000|2023-10-05 15:30:00|264.06|261.86|265.74|263.54|267.46|265.26|263.66|261.46|0
1696520100000|2023-10-05 15:35:00|265.54|263.34|262.75|260.55|265.54|263.34|261.56|259.36|0
1696520400000|2023-10-05 15:40:00|262.55|260.35|265.54|263.34|265.54|263.34|261.36|259.16|0
1696520700000|2023-10-05 15:45:00|266.54|264.34|264.14|261.94|266.74|264.54|262.35|260.15|0
1696521000000|2023-10-05 15:50:00|263.94|261.74|259.77|257.57|265.54|263.34|259.38|257.18|0
1696521300000|2023-10-05 15:55:00|259.58|257.38|263.74|261.54|264.94|262.74|259.38|257.18|0
1696521600000|2023-10-05 16:00:00|263.54|261.34|260.96|258.76|265.14|262.94|259.97|257.77|0
1696521900000|2023-10-05 16:05:00|261.05|258.85|259.72|257.52|261.45|259.25|258.73|256.53|0
1696522200000|2023-10-05 16:10:00|259.91|257.71|256.35|254.15|260.11|257.91|255.96|253.76|0
1696522500000|2023-10-05 16:15:00|256.16|253.96|258.13|255.93|259.52|257.32|255.37|253.17|0
1696522800000|2023-10-05 16:20:00|257.93|255.73|257.34|255.14|257.93|255.73|255.17|252.97|0
1696523100000|2023-10-05 16:25:00|257.14|254.94|253.99|251.79|257.73|255.53|253.59|251.39|0
1696523400000|2023-10-05 16:30:00|253.79|251.59|255.7|253.5|256.15|253.95|252.03|249.83|0
1696523700000|2023-10-05 16:35:00|255.5|253.3|255.5|253.3|255.7|253.5|253.72|251.52|0
1696524000000|2023-10-05 16:40:00|255.69|253.49|257.47|255.27|258.07|255.87|255.5|253.3|0
1696524300000|2023-10-05 16:45:00|257.27|255.07|260.25|258.05|260.45|258.25|256.68|254.48|0
1696524600000|2023-10-05 16:50:00|260.05|257.85|258.46|256.26|260.05|257.85|257.27|255.07|0
1696524900000|2023-10-05 16:55:00|258.66|256.46|258.06|255.86|260.65|258.45|258.06|255.86|0
1696525200000|2023-10-05 17:00:00|258.26|256.06|261.24|259.04|261.24|259.04|257.07|254.87|0
1696525500000|2023-10-05 17:05:00|260.84|258.64|263.44|261.24|264.04|261.84|260.44|258.24|0
1696525800000|2023-10-05 17:10:00|263.64|261.44|258.25|256.05|263.64|261.44|257.86|255.66|0
1696526100000|2023-10-05 17:15:00|258.45|256.25|258.65|256.45|259.44|257.24|256.67|254.47|0
1696526400000|2023-10-05 17:20:00|258.45|256.25|257.66|255.46|259.44|257.24|255.48|253.28|0
1696526700000|2023-10-05 17:25:00|257.85|255.65|255.48|253.28|258.45|256.25|255.48|253.28|0
1696527000000|2023-10-05 17:30:00|255.28|253.08|253.31|251.11|259.04|256.84|252.13|249.93|0
1696527300000|2023-10-05 17:35:00|252.92|250.72|249|246.8|252.92|250.72|248.22|246.02|0
1696527600000|2023-10-05 17:40:00|248.8|246.6|246.12|243.92|248.8|246.6|245.73|243.53|0
1696527900000|2023-10-05 17:45:00|245.92|243.72|246.31|244.11|247.09|244.89|244.95|242.75|0
1696528200000|2023-10-05 17:50:00|246.12|243.92|247.87|245.67|248.46|246.26|244.56|242.36|0
1696528500000|2023-10-05 17:55:00|247.68|245.48|245.33|243.13|248.26|246.06|245.33|243.13|0
1696528800000|2023-10-05 18:00:00|245.53|243.33|241.66|239.46|245.53|243.33|240.98|238.78|0
1696529100000|2023-10-05 18:05:00|241.47|239.27|244.59|242.39|244.98|242.78|241.47|239.27|0
1696529400000|2023-10-05 18:10:00|244.39|242.19|244.19|241.99|246.15|243.95|243.8|241.6|0
1696529700000|2023-10-05 18:15:00|244|241.8|242.63|240.43|244.19|241.99|241.27|239.07|0
1696530000000|2023-10-05 18:20:00|242.05|239.85|244.39|242.19|244.78|242.58|242.05|239.85|0
1696530300000|2023-10-05 18:25:00|244.58|242.38|243.21|241.01|245.95|243.75|243.02|240.82|0
1696530600000|2023-10-05 18:30:00|243.02|240.82|238.94|236.74|243.21|241.01|238.75|236.55|0
1696530900000|2023-10-05 18:35:00|238.75|236.55|235.37|233.17|240.1|237.9|235.18|232.98|0
1696531200000|2023-10-05 18:40:00|235.76|233.56|237.69|235.49|238.46|236.26|234.22|232.02|0
1696531500000|2023-10-05 18:45:00|237.5|235.3|237.49|235.29|238.08|235.88|236.53|234.33|0
1696531800000|2023-10-05 18:50:00|237.3|235.1|237.49|235.29|237.49|235.29|236.33|234.13|0
1696532100000|2023-10-05 18:55:00|237.11|234.91|236.52|234.32|238.65|236.45|235.95|233.75|0
1696532400000|2023-10-05 19:00:00|236.33|234.13|237.29|235.09|238.07|235.87|235.56|233.36|0
1696532700000|2023-10-05 19:05:00|237.1|234.9|237.87|235.67|238.45|236.25|236.33|234.13|0
1696533000000|2023-10-05 19:10:00|238.07|235.87|240.2|238|241.95|239.75|237.87|235.67|0
1696533300000|2023-10-05 19:15:00|240.78|238.58|240.98|238.78|241.95|239.75|238.84|236.64|0
1696533600000|2023-10-05 19:20:00|241.17|238.97|241.75|239.55|243.32|241.12|239.81|237.61|0
1696533900000|2023-10-05 19:25:00|241.95|239.75|238.06|235.86|241.95|239.75|238.06|235.86|0
1696534200000|2023-10-05 19:30:00|237.48|235.28|239.41|237.21|240|237.8|237.28|235.08|0
1696534500000|2023-10-05 19:35:00|239.61|237.41|239.8|237.6|240.38|238.18|238.06|235.86|0
1696534800000|2023-10-05 19:40:00|239.61|237.41|240.58|238.38|240.97|238.77|238.83|236.63|0
1696535100000|2023-10-05 19:45:00|240.77|238.57|238.63|236.43|241.16|238.96|237.28|235.08|0
1696535400000|2023-10-05 19:50:00|238.83|236.63|240.87|238.67|241.06|238.86|238.44|236.24|0
1696535700000|2023-10-05 19:55:00|241.65|239.45|241.45|239.25|243.01|240.81|239.7|237.5|0
1696536000000|2023-10-05 20:00:00|241.25|239.05|242.23|240.03|242.23|240.03|240.67|238.47|0
1696536300000|2023-10-05 20:05:00|242.42|240.22|243.6|241.4|243.79|241.59|242.03|239.83|0
1696536600000|2023-10-05 20:10:00|243.79|241.59|243.2|241|243.79|241.59|242.23|240.03|0
1696536900000|2023-10-05 20:15:00|243.3|240.9|244.08|241.68|244.08|241.68|243.3|240.9|0
1696537200000|2023-10-05 20:20:00|243.99|241.59|244.28|241.88|244.28|241.88|243.69|241.29|0
1696537500000|2023-10-05 20:25:00|244.38|241.98|244.67|242.27|244.67|242.27|243.49|241.09|0
1696537800000|2023-10-05 20:30:00|244.86|242.46|244.47|242.07|244.86|242.46|244.27|241.87|0
1696538100000|2023-10-05 20:35:00|244.38|241.98|243.88|241.48|244.38|241.98|243.29|240.89|0
1696538400000|2023-10-05 20:40:00|244.08|241.68|243.49|241.09|244.08|241.68|243.49|241.09|0
1696538700000|2023-10-05 20:45:00|243.68|241.28|243.88|241.48|243.88|241.48|243.49|241.09|0
1696539000000|2023-10-05 20:50:00|243.78|241.38|243.29|240.89|243.88|241.48|243.29|240.89|0
1696539300000|2023-10-05 20:55:00|243.09|240.69|243.39|240.99|243.58|241.18|242.89|240.49|0
1696539600000|2023-10-05 21:00:00|243.42|241.02|243.76|241.36|243.93|241.53|243.16|240.76|0
1696539900000|2023-10-05 21:05:00|243.71|241.31|243.79|241.39|243.79|241.39|243.67|241.27|0
1696540200000|2023-10-05 21:10:00|243.82|241.42|244.02|241.62|245.08|242.68|243.7|241.3|0
1696540500000|2023-10-05 21:15:00|243.93|241.53|244.16|241.76|244.48|242.08|243.93|241.53|0
1696540800000|2023-10-05 21:20:00|244.12|241.72|244.12|241.72|244.12|241.72|243.9|241.5|0
1696541100000|2023-10-05 21:25:00|244.15|241.75|244.18|241.78|244.18|241.78|244.12|241.72|0
1696541400000|2023-10-05 21:30:00|244.21|241.81|244.18|241.78|244.27|241.87|243.99|241.59|0
1696541700000|2023-10-05 21:35:00|244.15|241.75|244.23|241.83|244.56|242.16|243.92|241.52|0
1696542000000|2023-10-05 21:40:00|244.67|242.27|244.09|241.69|244.81|242.41|243.78|241.38|0
1696542300000|2023-10-05 21:45:00|244.11|241.71|244.23|241.83|244.23|241.83|244.04|241.64|0
1696542600000|2023-10-05 21:50:00|244.18|241.78|244.17|241.77|244.18|241.78|244.14|241.74|0
1696542900000|2023-10-05 21:55:00|244.26|241.86|244.29|241.89|244.38|241.98|244.03|241.63|0
1696543200000|2023-10-05 22:00:00|243.76|241.36|243.46|241.06|243.95|241.55|243.26|240.86|0
1696543500000|2023-10-05 22:05:00|243.65|241.25|243.46|241.06|244.04|241.64|243.46|241.06|0
1696543800000|2023-10-05 22:10:00|243.26|240.86|243.36|240.96|243.46|241.06|243.06|240.66|0
1696544100000|2023-10-05 22:15:00|243.26|240.86|243.45|241.05|243.65|241.25|243.26|240.86|0
1696544400000|2023-10-05 22:20:00|243.55|241.15|243.65|241.25|243.84|241.44|243.26|240.86|0
1696544700000|2023-10-05 22:25:00|243.64|241.24|243.25|240.85|243.64|241.24|243.16|240.76|0
1696545000000|2023-10-05 22:30:00|243.06|240.66|243.25|240.85|243.45|241.05|243.06|240.66|0
1696545300000|2023-10-05 22:35:00|243.05|240.65|243.44|241.04|243.64|241.24|243.05|240.65|0
1696545600000|2023-10-05 22:40:00|243.25|240.85|243.44|241.04|243.83|241.43|243.25|240.85|0
1696545900000|2023-10-05 22:45:00|243.64|241.24|242.66|240.26|243.64|241.24|242.66|240.26|0
1696546200000|2023-10-05 22:50:00|242.85|240.45|243.24|240.84|243.44|241.04|242.85|240.45|0
1696546500000|2023-10-05 22:55:00|243.44|241.04|243.44|241.04|243.44|241.04|243.24|240.84|0
1696546800000|2023-10-05 23:00:00|243.63|241.23|243.83|241.43|243.83|241.43|243.44|241.04|0
1696547100000|2023-10-05 23:05:00|243.73|241.33|243.24|240.84|243.73|241.33|243.04|240.64|0
1696547400000|2023-10-05 23:10:00|243.43|241.03|243.63|241.23|243.63|241.23|243.24|240.84|0
1696547700000|2023-10-05 23:15:00|243.82|241.42|244.41|242.01|244.61|242.21|243.82|241.42|0
1696548000000|2023-10-05 23:20:00|244.21|241.81|243.82|241.42|244.41|242.01|243.82|241.42|0
1696548300000|2023-10-05 23:25:00|244.02|241.62|244.21|241.81|244.21|241.81|243.82|241.42|0
1696548600000|2023-10-05 23:30:00|244.41|242.01|244.6|242.2|244.99|242.59|244.31|241.91|0
1696548900000|2023-10-05 23:35:00|244.8|242.4|244.79|242.39|244.99|242.59|244.6|242.2|0
1696549200000|2023-10-05 23:40:00|244.99|242.59|244.6|242.2|244.99|242.59|244.6|242.2|0
1696549500000|2023-10-05 23:45:00|244.7|242.3|244.79|242.39|244.99|242.59|244.2|241.8|0
1696549800000|2023-10-05 23:50:00|244.99|242.59|245.38|242.98|245.58|243.18|244.79|242.39|0
1696550100000|2023-10-05 23:55:00|245.18|242.78|245.38|242.98|245.77|243.37|244.99|242.59|0
1696550400000|2023-10-06 00:00:00|245.18|242.78|245.77|243.37|246.36|243.96|244|241.6|0
1696550700000|2023-10-06 00:05:00|246.16|243.76|244.78|242.38|246.16|243.76|244.39|241.99|0
1696551000000|2023-10-06 00:10:00|244.89|242.49|244.39|241.99|244.98|242.58|244.19|241.79|0
1696551300000|2023-10-06 00:15:00|244.59|242.19|244.58|242.18|245.17|242.77|244.39|241.99|0
1696551600000|2023-10-06 00:20:00|244.39|241.99|243.82|241.42|244.58|242.18|242.62|240.22|0
1696551900000|2023-10-06 00:25:00|244.02|241.62|243.23|240.83|244.21|241.81|243.23|240.83|0
1696552200000|2023-10-06 00:30:00|243.34|240.94|245.88|243.68|245.88|243.68|243.34|240.94|0
1696552500000|2023-10-06 00:35:00|245.68|243.48|245.29|243.09|245.88|243.68|244.5|242.3|0
1696552800000|2023-10-06 00:40:00|245.09|242.89|244.89|242.69|245.48|243.28|244.5|242.3|0
1696553100000|2023-10-06 00:45:00|244.99|242.79|242.35|240.15|244.99|242.79|242.35|240.15|0
1696553400000|2023-10-06 00:50:00|242.45|240.25|242.64|240.44|243.13|240.93|242.34|240.14|0
1696553700000|2023-10-06 00:55:00|242.73|240.53|242.15|239.95|242.73|240.53|241.95|239.75|0
1696554000000|2023-10-06 01:00:00|242.05|239.85|242.15|239.95|242.73|240.53|241.76|239.56|0
1696554300000|2023-10-06 01:05:00|242.34|240.14|241.75|239.55|242.34|240.14|241.56|239.36|0
1696554600000|2023-10-06 01:10:00|241.95|239.75|242.34|240.14|242.73|240.53|241.75|239.55|0
1696554900000|2023-10-06 01:15:00|241.95|239.75|242.73|240.53|242.92|240.72|241.75|239.55|0
1696555200000|2023-10-06 01:20:00|242.92|240.72|241.75|239.55|242.92|240.72|241.75|239.55|0
1696555500000|2023-10-06 01:25:00|241.65|239.45|243.5|241.3|243.7|241.5|241.55|239.35|0
1696555800000|2023-10-06 01:30:00|243.31|241.11|244.68|242.48|244.87|242.67|241.74|239.54|0
1696556100000|2023-10-06 01:35:00|244.48|242.28|241.74|239.54|244.48|242.28|241.55|239.35|0
1696556400000|2023-10-06 01:40:00|241.65|239.45|242.52|240.32|243.3|241.1|241.35|239.15|0
1696556700000|2023-10-06 01:45:00|242.72|240.52|242.91|240.71|244.48|242.28|241.74|239.54|0
1696557000000|2023-10-06 01:50:00|243.11|240.91|243.1|240.9|243.79|241.59|242.91|240.71|0
1696557300000|2023-10-06 01:55:00|243.3|241.1|242.52|240.32|243.69|241.49|242.32|240.12|0
1696557600000|2023-10-06 02:00:00|242.42|240.22|242.9|240.7|243.49|241.29|242.32|240.12|0
1696557900000|2023-10-06 02:05:00|243.01|240.81|241.93|239.73|243.1|240.9|241.93|239.73|0
1696558200000|2023-10-06 02:10:00|242.03|239.83|242.51|240.31|243.1|240.9|241.93|239.73|0
1696558500000|2023-10-06 02:15:00|242.42|240.22|243.68|241.48|243.68|241.48|242.31|240.11|0
1696558800000|2023-10-06 02:20:00|243.88|241.68|242.61|240.41|243.88|241.68|242.51|240.31|0
1696559100000|2023-10-06 02:25:00|242.7|240.5|242.89|240.69|243.29|241.09|242.12|239.92|0
1696559400000|2023-10-06 02:30:00|243.09|240.89|242.31|240.11|243.09|240.89|242.31|240.11|0
1696559700000|2023-10-06 02:35:00|242.11|239.91|241.52|239.32|242.31|240.11|241.52|239.32|0
1696560000000|2023-10-06 02:40:00|241.33|239.13|241.72|239.52|241.72|239.52|241.13|238.93|0
1696560300000|2023-10-06 02:45:00|241.52|239.32|241.52|239.32|241.72|239.52|241.33|239.13|0
1696560600000|2023-10-06 02:50:00|241.33|239.13|240.16|237.96|241.33|239.13|239.96|237.76|0
1696560900000|2023-10-06 02:55:00|240.35|238.15|240.74|238.54|240.93|238.73|240.16|237.96|0
1696561200000|2023-10-06 03:00:00|240.54|238.34|241.52|239.32|241.71|239.51|240.54|238.34|0
1696561500000|2023-10-06 03:05:00|241.71|239.51|242.68|240.48|242.88|240.68|241.52|239.32|0
1696561800000|2023-10-06 03:10:00|242.88|240.68|243.86|241.66|244.25|242.05|242.49|240.29|0
1696562100000|2023-10-06 03:15:00|243.66|241.46|243.66|241.46|243.86|241.66|243.27|241.07|0
1696562400000|2023-10-06 03:20:00|243.56|241.36|243.46|241.26|243.85|241.65|243.27|241.07|0
1696562700000|2023-10-06 03:25:00|243.66|241.46|243.26|241.06|243.66|241.46|243.07|240.87|0
1696563000000|2023-10-06 03:30:00|243.07|240.87|243.46|241.26|243.65|241.45|243.07|240.87|0
1696563300000|2023-10-06 03:35:00|243.65|241.45|244.04|241.84|244.24|242.04|243.46|241.26|0
1696563600000|2023-10-06 03:40:00|244.24|242.04|243.45|241.25|244.43|242.23|243.26|241.06|0
1696563900000|2023-10-06 03:45:00|243.65|241.45|243.45|241.25|243.65|241.45|243.06|240.86|0
1696564200000|2023-10-06 03:50:00|243.65|241.45|243.65|241.45|243.84|241.64|243.45|241.25|0
1696564500000|2023-10-06 03:55:00|243.45|241.25|243.25|241.05|243.65|241.45|243.06|240.86|0
1696564800000|2023-10-06 04:00:00|243.06|240.86|243.06|240.86|243.25|241.05|243.06|240.86|0
1696565100000|2023-10-06 04:05:00|243.05|240.85|243.05|240.85|243.25|241.05|243.05|240.85|0
1696565400000|2023-10-06 04:10:00|243.15|240.95|243.25|241.05|243.25|241.05|243.05|240.85|0
1696565700000|2023-10-06 04:15:00|243.35|241.15|243.05|240.85|243.35|241.15|243.05|240.85|0
1696566000000|2023-10-06 04:20:00|243.15|240.95|243.44|241.24|243.44|241.24|243.05|240.85|0
1696566300000|2023-10-06 04:25:00|243.63|241.43|243.05|240.85|243.63|241.43|243.05|240.85|0
1696566600000|2023-10-06 04:30:00|243.24|241.04|243.24|241.04|243.83|241.63|243.24|241.04|0
1696566900000|2023-10-06 04:35:00|243.34|241.14|243.24|241.04|243.44|241.24|243.04|240.84|0
1696567200000|2023-10-06 04:40:00|243.43|241.23|243.82|241.62|244.22|242.02|243.34|241.14|0
1696567500000|2023-10-06 04:45:00|244.02|241.82|243.82|241.62|244.21|242.01|243.82|241.62|0
1696567800000|2023-10-06 04:50:00|244.02|241.82|244.41|242.21|244.51|242.31|244.02|241.82|0
1696568100000|2023-10-06 04:55:00|244.6|242.4|244.9|242.7|245.39|243.19|244.41|242.21|0
1696568400000|2023-10-06 05:00:00|244.8|242.6|245.19|242.99|245.58|243.38|244.8|242.6|0
1696568700000|2023-10-06 05:05:00|245.38|243.18|245.58|243.38|245.78|243.58|244.79|242.59|0
1696569000000|2023-10-06 05:10:00|245.78|243.58|245.97|243.77|246.36|244.16|245.58|243.38|0
1696569300000|2023-10-06 05:15:00|245.77|243.57|245.97|243.77|246.36|244.16|245.38|243.18|0
1696569600000|2023-10-06 05:20:00|245.77|243.57|245.77|243.57|246.17|243.97|245.57|243.37|0
1696569900000|2023-10-06 05:25:00|245.87|243.67|246.56|244.36|246.75|244.55|245.57|243.37|0
1696570200000|2023-10-06 05:30:00|246.36|244.16|246.16|243.96|246.55|244.35|245.97|243.77|0
1696570500000|2023-10-06 05:35:00|246.36|244.16|246.16|243.96|246.36|244.16|245.37|243.17|0
1696570800000|2023-10-06 05:40:00|245.96|243.76|247.54|245.34|247.73|245.53|245.96|243.76|0
1696571100000|2023-10-06 05:45:00|247.73|245.53|247.73|245.53|248.13|245.93|247.54|245.34|0
1696571400000|2023-10-06 05:50:00|247.93|245.73|247.93|245.73|248.13|245.93|247.14|244.94|0
1696571700000|2023-10-06 05:55:00|247.73|245.53|247.92|245.72|248.12|245.92|247.73|245.53|0
1696572000000|2023-10-06 06:00:00|248.12|245.92|246.94|244.74|248.22|246.02|246.94|244.74|0
1696572300000|2023-10-06 06:05:00|246.74|244.54|245.16|242.96|246.74|244.54|244.97|242.77|0
1696572600000|2023-10-06 06:10:00|244.97|242.77|245.16|242.96|245.36|243.16|244.57|242.37|0
1696572900000|2023-10-06 06:15:00|244.97|242.77|246.14|243.94|246.54|244.34|244.77|242.57|0
1696573200000|2023-10-06 06:20:00|245.95|243.75|245.75|243.55|246.25|244.05|245.36|243.16|0
1696573500000|2023-10-06 06:25:00|245.95|243.75|247.72|245.52|247.91|245.71|245.95|243.75|0
1696573800000|2023-10-06 06:30:00|247.52|245.32|246.93|244.73|247.52|245.32|246.34|244.14|0
1696574100000|2023-10-06 06:35:00|247.12|244.92|246.33|244.13|247.52|245.32|246.14|243.94|0
1696574400000|2023-10-06 06:40:00|246.44|244.24|247.71|245.51|247.91|245.71|246.33|244.13|0
1696574700000|2023-10-06 06:45:00|247.62|245.42|246.92|244.72|248.1|245.9|246.92|244.72|0
1696575000000|2023-10-06 06:50:00|246.72|244.52|246.92|244.72|246.92|244.72|245.35|243.15|0
1696575300000|2023-10-06 06:55:00|246.72|244.52|245.54|243.34|247.12|244.92|245.54|243.34|0
1696575600000|2023-10-06 07:00:00|245.74|243.54|245.54|243.34|247.31|245.11|244.75|242.55|0
1696575900000|2023-10-06 07:05:00|245.64|243.44|245.64|243.44|245.64|243.44|244.75|242.55|0
1696576200000|2023-10-06 07:10:00|245.73|243.53|245.21|243.01|247.11|244.91|244.66|242.46|0
1696576500000|2023-10-06 07:15:00|245.11|242.91|245.99|243.79|246.58|244.38|245.11|242.91|0
1696576800000|2023-10-06 07:20:00|245.79|243.59|242.27|240.07|245.99|243.79|241.1|238.9|0
1696577100000|2023-10-06 07:25:00|241.98|239.78|242.27|240.07|242.86|240.66|241.49|239.29|0
1696577400000|2023-10-06 07:30:00|242.46|240.26|241.1|238.9|242.46|240.26|240.13|237.93|0
1696577700000|2023-10-06 07:35:00|241.2|239|240.9|238.7|242.85|240.65|240.9|238.7|0
1696578000000|2023-10-06 07:40:00|240.71|238.51|241.68|239.48|242.07|239.87|240.71|238.51|0
1696578300000|2023-10-06 07:45:00|241.87|239.67|242.85|240.65|242.85|240.65|240.9|238.7|0
1696578600000|2023-10-06 07:50:00|242.65|240.45|241.48|239.28|243.04|240.84|241.29|239.09|0
1696578900000|2023-10-06 07:55:00|241.09|238.89|239.54|237.34|241.09|238.89|238.96|236.76|0
1696579200000|2023-10-06 08:00:00|239.34|237.14|240.31|238.11|240.7|238.5|237.8|235.6|0
1696579500000|2023-10-06 08:05:00|240.51|238.31|238.57|236.37|240.51|238.31|237.6|235.4|0
1696579800000|2023-10-06 08:10:00|238.37|236.17|239.53|237.33|240.11|237.91|237.6|235.4|0
1696580100000|2023-10-06 08:15:00|239.73|237.53|238.95|236.75|240.02|237.82|238.76|236.56|0
1696580400000|2023-10-06 08:20:00|238.76|236.56|239.72|237.52|240.69|238.49|238.76|236.56|0
1696580700000|2023-10-06 08:25:00|239.53|237.33|238.95|236.75|239.92|237.72|238.95|236.75|0
1696581000000|2023-10-06 08:30:00|238.75|236.55|242.05|239.85|242.64|240.44|238.75|236.55|0
1696581300000|2023-10-06 08:35:00|241.96|239.76|241.46|239.26|242.44|240.24|241.46|239.26|0
1696581600000|2023-10-06 08:40:00|241.66|239.46|239.91|237.71|241.85|239.65|239.72|237.52|0
1696581900000|2023-10-06 08:45:00|240.1|237.9|239.52|237.32|240.3|238.1|239.13|236.93|0
1696582200000|2023-10-06 08:50:00|239.71|237.51|241.37|239.17|241.46|239.26|239.52|237.32|0
1696582500000|2023-10-06 08:55:00|241.46|239.26|241.94|239.74|241.94|239.74|240.68|238.48|0
1696582800000|2023-10-06 09:00:00|241.65|239.45|240.69|238.49|242.05|239.85|240.49|238.29|0
1696583100000|2023-10-06 09:05:00|240.88|238.68|240.3|238.1|241.08|238.88|239.71|237.51|0
1696583400000|2023-10-06 09:10:00|240.1|237.9|239.62|237.42|240.1|237.9|239.13|236.93|0
1696583700000|2023-10-06 09:15:00|239.52|237.32|240.29|238.09|240.88|238.68|238.94|236.74|0
1696584000000|2023-10-06 09:20:00|240.49|238.29|238.74|236.54|240.49|238.29|238.54|236.34|0
1696584300000|2023-10-06 09:25:00|238.54|236.34|238.16|235.96|239.32|237.12|237.77|235.57|0
1696584600000|2023-10-06 09:30:00|237.96|235.76|237.38|235.18|238.74|236.54|237.19|234.99|0
1696584900000|2023-10-06 09:35:00|237.19|234.99|238.73|236.53|238.73|236.53|237.19|234.99|0
1696585200000|2023-10-06 09:40:00|238.93|236.73|238.54|236.34|238.93|236.73|237.57|235.37|0
1696585500000|2023-10-06 09:45:00|238.34|236.14|239.12|236.92|239.5|237.3|238.34|236.14|0
1696585800000|2023-10-06 09:50:00|239.31|237.11|238.25|236.05|239.7|237.5|237.76|235.56|0
1696586100000|2023-10-06 09:55:00|238.34|236.14|236.98|234.78|238.34|236.14|236.79|234.59|0
1696586400000|2023-10-06 10:00:00|237.18|234.98|236.4|234.2|237.95|235.75|235.83|233.63|0
1696586700000|2023-10-06 10:05:00|236.31|234.11|234.86|232.66|236.79|234.59|234.86|232.66|0
1696587000000|2023-10-06 10:10:00|235.05|232.85|234.09|231.89|235.05|232.85|233.71|231.51|0
1696587300000|2023-10-06 10:15:00|234|231.8|233.7|231.5|234.09|231.89|232.75|230.55|0
1696587600000|2023-10-06 10:20:00|233.51|231.31|232.94|230.74|233.7|231.5|232.74|230.54|0
1696587900000|2023-10-06 10:25:00|233.32|231.12|231.98|229.78|233.32|231.12|231.98|229.78|0
1696588200000|2023-10-06 10:30:00|232.36|230.16|231.21|229.01|232.55|230.35|230.64|228.44|0
1696588500000|2023-10-06 10:35:00|231.12|228.92|231.12|228.92|231.4|229.2|230.83|228.63|0
1696588800000|2023-10-06 10:40:00|231.21|229.01|230.83|228.63|231.4|229.2|230.64|228.44|0
1696589100000|2023-10-06 10:45:00|230.64|228.44|233.12|230.92|233.31|231.11|230.64|228.44|0
1696589400000|2023-10-06 10:50:00|232.93|230.73|233.79|231.59|234.08|231.88|232.93|230.73|0
1696589700000|2023-10-06 10:55:00|233.69|231.49|233.5|231.3|234.46|232.26|233.31|231.11|0
1696590000000|2023-10-06 11:00:00|233.31|231.11|234.65|232.45|234.94|232.74|233.31|231.11|0
1696590300000|2023-10-06 11:05:00|234.46|232.26|235.52|233.32|236.38|234.18|234.26|232.06|0
1696590600000|2023-10-06 11:10:00|235.61|233.41|234.84|232.64|235.71|233.51|234.07|231.87|0
1696590900000|2023-10-06 11:15:00|234.64|232.44|232.73|230.53|234.84|232.64|232.53|230.33|0
1696591200000|2023-10-06 11:20:00|232.53|230.33|235.03|232.83|235.03|232.83|231.96|229.76|0
1696591500000|2023-10-06 11:25:00|234.84|232.64|235.61|233.41|236.58|234.38|234.65|232.45|0
1696591800000|2023-10-06 11:30:00|235.8|233.6|237.43|235.23|237.93|235.73|235.22|233.02|0
1696592100000|2023-10-06 11:35:00|237.34|235.14|238.2|236|238.5|236.3|237.14|234.94|0
1696592400000|2023-10-06 11:40:00|238.01|235.81|237.81|235.61|238.2|236|237.24|235.04|0
1696592700000|2023-10-06 11:45:00|237.62|235.42|236.85|234.65|237.62|235.42|236.08|233.88|0
1696593000000|2023-10-06 11:50:00|236.65|234.45|237.81|235.61|237.81|235.61|235.5|233.3|0
1696593300000|2023-10-06 11:55:00|238|235.8|239.36|237.16|239.55|237.35|238|235.8|0
1696593600000|2023-10-06 12:00:00|239.55|237.35|238.29|236.09|240.33|238.13|237.81|235.61|0
1696593900000|2023-10-06 12:05:00|238.19|235.99|237.8|235.6|238.58|236.38|235.87|233.67|0
1696594200000|2023-10-06 12:10:00|237.61|235.41|238.38|236.18|239.16|236.96|237.42|235.22|0
1696594500000|2023-10-06 12:15:00|238.48|236.28|238.96|236.76|239.35|237.15|237.42|235.22|0
1696594800000|2023-10-06 12:20:00|239.16|236.96|239.74|237.54|240.51|238.31|238.87|236.67|0
1696595100000|2023-10-06 12:25:00|239.93|237.73|239.25|237.05|240.81|238.61|238.57|236.37|0
1696595400000|2023-10-06 12:30:00|239.15|236.95|274.57|272.37|275.6|273.4|239.15|236.95|0
1696595700000|2023-10-06 12:35:00|275.18|272.98|269.43|267.23|275.18|272.98|266.07|263.87|0
1696596000000|2023-10-06 12:40:00|270.05|267.85|270.95|268.75|273.17|270.97|266.59|264.39|0
1696596300000|2023-10-06 12:45:00|270.74|268.54|276.83|274.63|277.03|274.83|270.34|268.14|0
1696596600000|2023-10-06 12:50:00|277.03|274.83|278.71|276.51|283.21|281.01|275.2|273|0
1696596900000|2023-10-06 12:55:00|278.91|276.71|276.88|274.68|281.16|278.96|276.07|273.87|0
1696597200000|2023-10-06 13:00:00|277.08|274.88|278.3|276.1|279.73|277.53|274.85|272.65|0
1696597500000|2023-10-06 13:05:00|278.5|276.3|270.62|268.42|278.5|276.3|269.4|267.2|0
1696597800000|2023-10-06 13:10:00|270.82|268.62|269.3|267.1|271.93|269.73|266.28|264.08|0
1696598100000|2023-10-06 13:15:00|269.1|266.9|262.67|260.47|269.1|266.9|262.27|260.07|0
1696598400000|2023-10-06 13:20:00|262.27|260.07|258.48|256.28|262.87|260.67|258.09|255.89|0
1696598700000|2023-10-06 13:25:00|258.29|256.09|263.37|261.17|263.46|261.26|257.1|254.9|0
1696599000000|2023-10-06 13:30:00|263.46|261.26|259.48|257.28|264.06|261.86|255.91|253.71|0
1696599300000|2023-10-06 13:35:00|259.08|256.88|267.07|264.87|268.33|266.13|258.49|256.29|0
1696599600000|2023-10-06 13:40:00|268.08|265.88|266.16|263.96|270.75|268.55|263.49|261.29|0
1696599900000|2023-10-06 13:45:00|266.26|264.06|266.96|264.76|267.77|265.57|258.18|255.98|0
1696600200000|2023-10-06 13:50:00|267.56|265.36|266.36|264.16|268.77|266.57|262.75|260.55|0
1696600500000|2023-10-06 13:55:00|264.75|262.55|264.55|262.35|271.4|269.2|263.55|261.35|0
1696600800000|2023-10-06 14:00:00|264.45|262.25|269.17|266.97|271.8|269.6|264.45|262.25|0
1696601100000|2023-10-06 14:05:00|268.77|266.57|272.61|270.41|274.85|272.65|268.36|266.16|0
1696601400000|2023-10-06 14:10:00|273.02|270.82|266.41|264.21|273.63|271.43|264|261.8|0
1696601700000|2023-10-06 14:15:00|266.21|264.01|269.62|267.42|269.62|267.42|265|262.8|0
1696602000000|2023-10-06 14:20:00|269.42|267.22|259.42|257.22|273.67|271.47|259.42|257.22|0
1696602300000|2023-10-06 14:25:00|259.02|256.82|255.86|253.66|260.61|258.41|255.86|253.66|0
1696602600000|2023-10-06 14:30:00|255.47|253.27|250.4|248.2|255.47|253.27|248.04|245.84|0
1696602900000|2023-10-06 14:35:00|250.01|247.81|244.9|242.7|250.4|248.2|244.31|242.11|0
1696603200000|2023-10-06 14:40:00|245.49|243.29|245.29|243.09|248.64|246.44|243.72|241.52|0
1696603500000|2023-10-06 14:45:00|244.89|242.69|246.07|243.87|246.66|244.46|242.74|240.54|0
1696603800000|2023-10-06 14:50:00|246.27|244.07|248.63|246.43|249.03|246.83|244.11|241.91|0
1696604100000|2023-10-06 14:55:00|248.83|246.63|246.66|244.46|251.61|249.41|245.58|243.38|0
1696604400000|2023-10-06 15:00:00|246.46|244.26|240.39|238.19|246.86|244.66|240.39|238.19|0
1696604700000|2023-10-06 15:05:00|240.97|238.77|237.67|235.47|242.54|240.34|237.09|234.89|0
1696605000000|2023-10-06 15:10:00|237.48|235.28|237.04|234.84|238.25|236.05|234.96|232.76|0
1696605300000|2023-10-06 15:15:00|236.46|234.26|237.63|235.43|238.21|236.01|233.75|231.55|0
1696605600000|2023-10-06 15:20:00|237.82|235.62|235.22|233.02|238.6|236.4|235.22|233.02|0
1696605900000|2023-10-06 15:25:00|234.83|232.63|230.4|228.2|235.61|233.41|227.15|224.95|0
1696606200000|2023-10-06 15:30:00|229.44|227.24|222.78|220.58|229.44|227.24|222.4|220.2|0
1696606500000|2023-10-06 15:35:00|222.21|220.01|220.7|218.5|224.1|221.9|219.58|217.38|0
1696606800000|2023-10-06 15:40:00|220.52|218.32|216.72|214.52|220.52|218.32|214.54|212.34|0
1696607100000|2023-10-06 15:45:00|216.54|214.34|213|210.8|218.4|216.2|213|210.8|0
1696607400000|2023-10-06 15:50:00|212.82|210.62|211.71|209.51|215.04|212.84|211.52|209.32|0
1696607700000|2023-10-06 15:55:00|211.89|209.69|206.76|204.56|212.63|210.43|206.39|204.19|0
1696608000000|2023-10-06 16:00:00|206.39|204.19|207.31|205.11|208.17|205.97|203.85|201.65|0
1696608300000|2023-10-06 16:05:00|206.94|204.74|207.3|205.1|208.58|206.38|205.49|203.29|0
1696608600000|2023-10-06 16:10:00|207.49|205.29|210.78|208.58|211.33|209.13|206.94|204.74|0
1696608900000|2023-10-06 16:15:00|210.41|208.21|208.94|206.74|211.15|208.95|207.85|205.65|0
1696609200000|2023-10-06 16:20:00|208.58|206.38|213.17|210.97|214.47|212.27|208.58|206.38|0
1696609500000|2023-10-06 16:25:00|213.36|211.16|211.88|209.68|214.66|212.46|210.22|208.02|0
1696609800000|2023-10-06 16:30:00|211.14|208.94|215.02|212.82|215.02|212.82|210.77|208.57|0
1696610100000|2023-10-06 16:35:00|215.21|213.01|213.91|211.71|215.77|213.57|211.88|209.68|0
1696610400000|2023-10-06 16:40:00|213.35|211.15|209.67|207.47|213.72|211.52|209.67|207.47|0
1696610700000|2023-10-06 16:45:00|209.48|207.28|209.3|207.1|209.67|207.47|208.2|206|0
1696611000000|2023-10-06 16:50:00|208.93|206.73|210.56|208.36|211.5|209.3|208.02|205.82|0
1696611300000|2023-10-06 16:55:00|210.19|207.99|210.38|208.18|211.86|209.66|209.64|207.44|0
1696611600000|2023-10-06 17:00:00|210.56|208.36|210.37|208.17|210.75|208.55|208.53|206.33|0
1696611900000|2023-10-06 17:05:00|210.19|207.99|209.63|207.43|210.93|208.73|208.16|205.96|0
1696612200000|2023-10-06 17:10:00|209.08|206.88|204.87|202.67|211.67|209.47|204.87|202.67|0
1696612500000|2023-10-06 17:15:00|204.69|202.49|204.32|202.12|205.6|203.4|203.96|201.76|0
1696612800000|2023-10-06 17:20:00|204.14|201.94|200.88|198.68|204.69|202.49|200.16|197.96|0
1696613100000|2023-10-06 17:25:00|200.7|198.5|201.6|199.4|202.5|200.3|200.16|197.96|0
1696613400000|2023-10-06 17:30:00|201.42|199.22|198.9|196.7|201.6|199.4|198.72|196.52|0
1696613700000|2023-10-06 17:35:00|198.72|196.52|200.69|198.49|202.5|200.3|198.72|196.52|0
1696614000000|2023-10-06 17:40:00|200.51|198.31|203.04|200.84|203.77|201.57|199.79|197.59|0
1696614300000|2023-10-06 17:45:00|202.86|200.66|201.59|199.39|204.49|202.29|200.87|198.67|0
1696614600000|2023-10-06 17:50:00|201.77|199.57|201.62|199.42|202.88|200.68|200.69|198.49|0
1696614900000|2023-10-06 17:55:00|201.8|199.6|199.27|197.07|201.8|199.6|198.91|196.71|0
1696615200000|2023-10-06 18:00:00|199.45|197.25|199.99|197.79|201.43|199.23|199.09|196.89|0
1696615500000|2023-10-06 18:05:00|200.17|197.97|199.09|196.89|201.79|199.59|198.37|196.17|0
1696615800000|2023-10-06 18:10:00|198.91|196.71|199.44|197.24|199.62|197.42|197.11|194.91|0
1696616100000|2023-10-06 18:15:00|199.08|196.88|199.62|197.42|200.16|197.96|198.37|196.17|0
1696616400000|2023-10-06 18:20:00|199.8|197.6|197.65|195.45|199.8|197.6|197.11|194.91|0
1696616700000|2023-10-06 18:25:00|197.82|195.62|194.08|191.88|197.82|195.62|194.08|191.88|0
1696617000000|2023-10-06 18:30:00|194.61|192.41|193.72|191.52|195.32|193.12|193.37|191.17|0
1696617300000|2023-10-06 18:35:00|193.9|191.7|191.33|189.13|193.9|191.7|189.84|187.64|0
1696617600000|2023-10-06 18:40:00|191.15|188.95|190.98|188.78|192.21|190.01|189.93|187.73|0
1696617900000|2023-10-06 18:45:00|191.15|188.95|191.33|189.13|191.85|189.65|189.75|187.55|0
1696618200000|2023-10-06 18:50:00|191.5|189.3|193.08|190.88|193.26|191.06|191.5|189.3|0
1696618500000|2023-10-06 18:55:00|193.26|191.06|192.73|190.53|194.14|191.94|192.38|190.18|0
1696618800000|2023-10-06 19:00:00|192.9|190.7|195.73|193.53|195.73|193.53|192.73|190.53|0
1696619100000|2023-10-06 19:05:00|195.91|193.71|193.25|191.05|196.62|194.42|192.73|190.53|0
1696619400000|2023-10-06 19:10:00|193.61|191.41|195.73|193.53|196.8|194.6|193.61|191.41|0
1696619700000|2023-10-06 19:15:00|195.55|193.35|195.9|193.7|196.97|194.77|194.84|192.64|0
1696620000000|2023-10-06 19:20:00|196.08|193.88|193.42|191.22|196.79|194.59|193.07|190.87|0
1696620300000|2023-10-06 19:25:00|193.78|191.58|192.36|190.16|194.48|192.28|192.19|189.99|0
1696620600000|2023-10-06 19:30:00|192.54|190.34|194.3|192.1|195.37|193.17|191.13|188.93|0
1696620900000|2023-10-06 19:35:00|194.66|192.46|192.01|189.81|194.66|192.46|192.01|189.81|0
1696621200000|2023-10-06 19:40:00|191.83|189.63|194.47|192.27|194.83|192.63|191.3|189.1|0
1696621500000|2023-10-06 19:45:00|194.65|192.45|194.47|192.27|195.18|192.98|193.06|190.86|0
1696621800000|2023-10-06 19:50:00|195.71|193.51|200.36|198.16|200.54|198.34|195.18|192.98|0
1696622100000|2023-10-06 19:55:00|200.54|198.34|201.98|199.78|202.34|200.14|198.92|196.72|0
1696622400000|2023-10-06 20:00:00|202.16|199.96|198.92|196.72|202.7|200.5|198.92|196.72|0
1696622700000|2023-10-06 20:05:00|198.74|196.54|198.92|196.72|198.92|196.72|198.2|196|0
1696623000000|2023-10-06 20:10:00|199.1|196.9|198.56|196.36|199.45|197.25|198.2|196|0
1696810800000|2023-10-09 00:20:00|226.79|224.39|223.8|221.4|227.16|224.76|223.32|220.92|0
1696811100000|2023-10-09 00:25:00|223.89|221.49|227.66|225.26|228.32|225.92|222.94|220.54|0
1696811700000|2023-10-09 00:35:00|226.9|224.7|227.08|224.88|227.65|225.45|226.43|224.23|0
1696812000000|2023-10-09 00:40:00|227.27|225.07|228.21|226.01|228.21|226.01|226.52|224.32|0
1696812300000|2023-10-09 00:45:00|228.02|225.82|227.08|224.88|228.59|226.39|226.89|224.69|0
1696812600000|2023-10-09 00:50:00|227.27|225.07|226.52|224.32|227.27|225.07|226.14|223.94|0
1696812900000|2023-10-09 00:55:00|226.22|224.02|226.88|224.68|227.72|225.52|226.03|223.83|0
1696813200000|2023-10-09 01:00:00|226.78|224.58|229.04|226.84|229.04|226.84|226.78|224.58|0
1696813500000|2023-10-09 01:05:00|228.85|226.65|229.98|227.78|230.74|228.54|227.91|225.71|0
1696813800000|2023-10-09 01:10:00|230.17|227.97|230.36|228.16|231.12|228.92|229.98|227.78|0
1696814100000|2023-10-09 01:15:00|230.55|228.35|228.66|226.46|230.55|228.35|228.66|226.46|0
1696814400000|2023-10-09 01:20:00|228.47|226.27|228.47|226.27|228.84|226.64|228.28|226.08|0
1696814700000|2023-10-09 01:25:00|228.56|226.36|228.09|225.89|228.84|226.64|227.9|225.7|0
1696815000000|2023-10-09 01:30:00|228.27|226.07|229.78|227.58|230.54|228.34|228.27|226.07|0
1696815300000|2023-10-09 01:35:00|229.59|227.39|229.4|227.2|230.26|228.06|229.21|227.01|0
1696815600000|2023-10-09 01:40:00|229.21|227.01|228.65|226.45|229.97|227.77|228.65|226.45|0
1696815900000|2023-10-09 01:45:00|228.46|226.26|229.21|227.01|229.97|227.77|228.46|226.26|0
1696816200000|2023-10-09 01:50:00|229.4|227.2|229.21|227.01|230.15|227.95|229.02|226.82|0
1696816500000|2023-10-09 01:55:00|229.12|226.92|228.07|225.87|229.12|226.92|227.7|225.5|0
1696816800000|2023-10-09 02:00:00|227.89|225.69|228.83|226.63|229.02|226.82|227.51|225.31|0
1696817100000|2023-10-09 02:05:00|229.01|226.81|227.88|225.68|229.11|226.91|227.32|225.12|0
1696817400000|2023-10-09 02:10:00|228.26|226.06|228.26|226.06|228.45|226.25|227.69|225.49|0
1696817700000|2023-10-09 02:15:00|228.17|225.97|227.88|225.68|228.44|226.24|227.88|225.68|0
1696818000000|2023-10-09 02:20:00|227.69|225.49|227.75|225.55|228.67|226.47|227.12|224.92|0
1696818300000|2023-10-09 02:25:00|227.93|225.73|227.62|225.42|228.5|226.3|227.15|224.95|0
1696818600000|2023-10-09 02:30:00|227.52|225.32|228.64|226.44|228.83|226.63|227.52|225.32|0
1696818900000|2023-10-09 02:35:00|228.46|226.26|229.21|227.01|229.58|227.38|228.46|226.26|0
1696819200000|2023-10-09 02:40:00|229.02|226.82|228.26|226.06|229.02|226.82|228.26|226.06|0
1696819500000|2023-10-09 02:45:00|228.36|226.16|228.83|226.63|229.01|226.81|228.08|225.88|0
1696819800000|2023-10-09 02:50:00|228.92|226.72|228.07|225.87|228.92|226.72|227.7|225.5|0
1696820100000|2023-10-09 02:55:00|227.88|225.68|228.26|226.06|228.45|226.25|227.88|225.68|0
1696820400000|2023-10-09 03:00:00|228.45|226.25|228.26|226.06|229.01|226.81|228.07|225.87|0
1696820700000|2023-10-09 03:05:00|228.17|225.97|228.63|226.43|229.19|226.99|228.07|225.87|0
1696821000000|2023-10-09 03:10:00|228.44|226.24|228.54|226.34|228.82|226.62|228.44|226.24|0
1696821300000|2023-10-09 03:15:00|228.63|226.43|229|226.8|229.38|227.18|228.44|226.24|0
1696821600000|2023-10-09 03:20:00|229.1|226.9|229.75|227.55|229.94|227.74|228.81|226.61|0
1696821900000|2023-10-09 03:25:00|229.66|227.46|229.56|227.36|229.75|227.55|229.37|227.17|0
1696822200000|2023-10-09 03:30:00|229.66|227.46|230.41|228.21|230.5|228.3|229.56|227.36|0
1696822500000|2023-10-09 03:35:00|230.5|228.3|229.75|227.55|230.5|228.3|229.66|227.46|0
1696822800000|2023-10-09 03:40:00|229.66|227.46|229.93|227.73|230.12|227.92|229.56|227.36|0
1696823100000|2023-10-09 03:45:00|230.03|227.83|230.5|228.3|230.5|228.3|230.03|227.83|0
1696823400000|2023-10-09 03:50:00|230.31|228.11|230.68|228.48|230.68|228.48|230.12|227.92|0
1696823700000|2023-10-09 03:55:00|230.59|228.39|232.57|230.37|233.14|230.94|230.59|228.39|0
1696824000000|2023-10-09 04:00:00|232.38|230.18|231.81|229.61|232.76|230.56|231.44|229.24|0
1696824300000|2023-10-09 04:05:00|232|229.8|232.19|229.99|232.57|230.37|232|229.8|0
1696824600000|2023-10-09 04:10:00|232|229.8|231.43|229.23|232|229.8|231.24|229.04|0
1696824900000|2023-10-09 04:15:00|231.24|229.04|231.81|229.61|231.81|229.61|230.96|228.76|0
1696825200000|2023-10-09 04:20:00|232|229.8|230.86|228.66|232.19|229.99|230.86|228.66|0
1696825500000|2023-10-09 04:25:00|231.05|228.85|231.24|229.04|231.43|229.23|230.86|228.66|0
1696825800000|2023-10-09 04:30:00|231.05|228.85|231.23|229.03|231.8|229.6|230.86|228.66|0
1696826100000|2023-10-09 04:35:00|231.14|228.94|230.1|227.9|231.23|229.03|229.91|227.71|0
1696826400000|2023-10-09 04:40:00|230.2|228|229.91|227.71|230.29|228.09|229.53|227.33|0
1696826700000|2023-10-09 04:45:00|230.1|227.9|229.91|227.71|230.19|227.99|229.72|227.52|0
1696827000000|2023-10-09 04:50:00|229.81|227.61|229.71|227.51|229.9|227.7|229.34|227.14|0
1696827300000|2023-10-09 04:55:00|229.81|227.61|229.71|227.51|229.9|227.7|229.34|227.14|0
1696827600000|2023-10-09 05:00:00|230.09|227.89|229.14|226.94|230.09|227.89|228.77|226.57|0
1696827900000|2023-10-09 05:05:00|228.77|226.57|229.14|226.94|229.14|226.94|228.02|225.82|0
1696828200000|2023-10-09 05:10:00|228.95|226.75|229.33|227.13|229.33|227.13|228.39|226.19|0
1696828500000|2023-10-09 05:15:00|229.14|226.94|229.14|226.94|229.33|227.13|228.58|226.38|0
1696828800000|2023-10-09 05:20:00|228.95|226.75|229.42|227.22|229.8|227.6|228.76|226.56|0
1696829100000|2023-10-09 05:25:00|229.32|227.12|228.01|225.81|229.51|227.31|228.01|225.81|0
1696829400000|2023-10-09 05:30:00|228.1|225.9|227.82|225.62|228.48|226.28|227.25|225.05|0
1696829700000|2023-10-09 05:35:00|228|225.8|227.63|225.43|228|225.8|227.06|224.86|0
1696830000000|2023-10-09 05:40:00|227.44|225.24|227.44|225.24|227.63|225.43|227.25|225.05|0
1696830300000|2023-10-09 05:45:00|227.25|225.05|227.62|225.42|227.91|225.71|227.06|224.86|0
1696830600000|2023-10-09 05:50:00|227.53|225.33|227.53|225.33|227.81|225.61|227.25|225.05|0
1696830900000|2023-10-09 05:55:00|227.62|225.42|227.05|224.85|227.62|225.42|226.87|224.67|0
1696831200000|2023-10-09 06:00:00|226.87|224.67|226.3|224.1|227.62|225.42|225.74|223.54|0
1696831500000|2023-10-09 06:05:00|226.4|224.2|224.81|222.61|227.05|224.85|224.81|222.61|0
1696831800000|2023-10-09 06:10:00|224.62|222.42|224.24|222.04|225.46|223.26|224.06|221.86|0
1696832100000|2023-10-09 06:15:00|224.34|222.14|223.37|221.17|225.18|222.98|223.09|220.89|0
1696832400000|2023-10-09 06:20:00|223.28|221.08|222.9|220.7|223.46|221.26|222.16|219.96|0
1696832700000|2023-10-09 06:25:00|223|220.8|223.46|221.26|223.46|221.26|222.62|220.42|0
1696833000000|2023-10-09 06:30:00|223.27|221.07|223.83|221.63|224.39|222.19|223.27|221.07|0
1696833300000|2023-10-09 06:35:00|224.02|221.82|223.45|221.25|224.02|221.82|222.71|220.51|0
1696833600000|2023-10-09 06:40:00|223.64|221.44|223.08|220.88|223.74|221.54|222.71|220.51|0
1696833900000|2023-10-09 06:45:00|222.89|220.69|225.13|222.93|225.13|222.93|222.89|220.69|0
1696834200000|2023-10-09 06:50:00|225.32|223.12|228.16|225.96|228.35|226.15|225.32|223.12|0
1696834500000|2023-10-09 06:55:00|228.35|226.15|228.91|226.71|228.91|226.71|228.16|225.96|0
1696834800000|2023-10-09 07:00:00|228.72|226.52|228.53|226.33|231.17|228.97|228.15|225.95|0
1696835100000|2023-10-09 07:05:00|228.72|226.52|231.36|229.16|231.36|229.16|226.84|224.64|0
1696835400000|2023-10-09 07:10:00|231.55|229.35|234.01|231.81|234.2|232|229.66|227.46|0
1696835700000|2023-10-09 07:15:00|233.63|231.43|234.2|232|235.53|233.33|232.3|230.1|0
1696836000000|2023-10-09 07:20:00|234.39|232.19|235.34|233.14|236.11|233.91|233.82|231.62|0
1696836300000|2023-10-09 07:25:00|235.25|233.05|232.21|230.01|236.01|233.81|232.21|230.01|0
1696836600000|2023-10-09 07:30:00|232.02|229.82|230.88|228.68|232.21|230.01|229.75|227.55|0
1696836900000|2023-10-09 07:35:00|230.69|228.49|232.05|229.85|232.05|229.85|229.09|226.89|0
1696837200000|2023-10-09 07:40:00|232.24|230.04|234.94|232.74|235.28|233.08|232.24|230.04|0
1696837500000|2023-10-09 07:45:00|234.85|232.65|231.9|229.7|235.52|233.32|231.9|229.7|0
1696837800000|2023-10-09 07:50:00|232.09|229.89|232.47|230.27|233.23|231.03|230.01|227.81|0
1696838100000|2023-10-09 07:55:00|232.66|230.46|231.24|229.04|232.66|230.46|230.77|228.57|0
1696838400000|2023-10-09 08:00:00|230.39|228.19|230.2|228|231.9|229.7|227.56|225.36|0
1696838700000|2023-10-09 08:05:00|230.39|228.19|229.59|227.39|231.9|229.7|228.83|226.63|0
1696839000000|2023-10-09 08:10:00|229.21|227.01|227.88|225.68|229.31|227.11|227.13|224.93|0
1696839300000|2023-10-09 08:15:00|228.26|226.06|228.07|225.87|229.58|227.38|227.69|225.49|0
1696839600000|2023-10-09 08:20:00|228.17|225.97|230.53|228.33|230.72|228.52|227.31|225.11|0
1696839900000|2023-10-09 08:25:00|230.34|228.14|230.34|228.14|230.72|228.52|229.39|227.19|0
1696840200000|2023-10-09 08:30:00|230.53|228.33|228.44|226.24|230.53|228.33|226.37|224.17|0
1696840500000|2023-10-09 08:35:00|228.63|226.43|224.96|222.76|228.63|226.43|224.86|222.66|0
1696840800000|2023-10-09 08:40:00|224.86|222.66|224.3|222.1|225.42|223.22|223.55|221.35|0
1696841100000|2023-10-09 08:45:00|224.11|221.91|223.65|221.45|226.14|223.94|223.36|221.16|0
1696841400000|2023-10-09 08:50:00|223.46|221.26|222.15|219.95|223.84|221.64|221.88|219.68|0
1696841700000|2023-10-09 08:55:00|221.97|219.77|222.06|219.86|222.9|220.7|221.59|219.39|0
1696842000000|2023-10-09 09:00:00|221.97|219.77|221.5|219.3|223.46|221.26|221.5|219.3|0
1696842300000|2023-10-09 09:05:00|221.4|219.2|220.66|218.46|221.78|219.58|218.25|216.05|0
1696842600000|2023-10-09 09:10:00|220.84|218.64|221.4|219.2|222.33|220.13|220.29|218.09|0
1696842900000|2023-10-09 09:15:00|221.21|219.01|219.64|217.44|221.4|219.2|218.98|216.78|0
1696843200000|2023-10-09 09:20:00|219.54|217.34|218.98|216.78|219.72|217.52|218.8|216.6|0
1696843500000|2023-10-09 09:25:00|219.45|217.25|218.64|216.44|219.45|217.25|217.99|215.79|0
1696843800000|2023-10-09 09:30:00|219.01|216.81|219.56|217.36|219.94|217.74|218.27|216.07|0
1696844100000|2023-10-09 09:35:00|219.75|217.55|221.05|218.85|221.24|219.04|218.63|216.43|0
1696844400000|2023-10-09 09:40:00|221.43|219.23|221.42|219.22|222.36|220.16|220.49|218.29|0
1696844700000|2023-10-09 09:45:00|221.52|219.32|222.73|220.53|222.73|220.53|221.05|218.85|0
1696845000000|2023-10-09 09:50:00|222.83|220.63|221.79|219.59|222.92|220.72|221.05|218.85|0
1696845300000|2023-10-09 09:55:00|221.7|219.5|221.6|219.4|222.36|220.16|221.23|219.03|0
1696845600000|2023-10-09 10:00:00|221.42|219.22|220.11|217.91|221.79|219.59|219.55|217.35|0
1696845900000|2023-10-09 10:05:00|220.3|218.1|219.73|217.53|220.76|218.56|219.18|216.98|0
1696846200000|2023-10-09 10:10:00|219.92|217.72|219.17|216.97|219.92|217.72|218.8|216.6|0
1696846500000|2023-10-09 10:15:00|218.99|216.79|219.36|217.16|219.36|217.16|218.06|215.86|0
1696846800000|2023-10-09 10:20:00|219.46|217.26|219.91|217.71|220.66|218.46|218.24|216.04|0
1696847100000|2023-10-09 10:25:00|219.83|217.63|220.66|218.46|221.22|219.02|219.54|217.34|0
1696847400000|2023-10-09 10:30:00|220.57|218.37|221.22|219.02|221.5|219.3|220.29|218.09|0
1696847700000|2023-10-09 10:35:00|220.84|218.64|220.28|218.08|221.4|219.2|219.35|217.15|0
1696848000000|2023-10-09 10:40:00|220.47|218.27|221.03|218.83|221.4|219.2|220.28|218.08|0
1696848300000|2023-10-09 10:45:00|221.21|219.01|220.56|218.36|221.4|219.2|220.46|218.26|0
1696848600000|2023-10-09 10:50:00|220.46|218.26|220.83|218.63|221.21|219.01|219.53|217.33|0
1696848900000|2023-10-09 10:55:00|221.21|219.01|222.52|220.32|222.7|220.5|220.83|218.63|0
1696849200000|2023-10-09 11:00:00|222.33|220.13|222.33|220.13|222.52|220.32|221.2|219|0
1696849500000|2023-10-09 11:05:00|222.51|220.31|223.82|221.62|224.95|222.75|222.14|219.94|0
1696849800000|2023-10-09 11:10:00|223.64|221.44|223.63|221.43|223.64|221.44|222.32|220.12|0
1696850100000|2023-10-09 11:15:00|223.54|221.34|223.82|221.62|224.95|222.75|222.88|220.68|0
1696850400000|2023-10-09 11:20:00|223.92|221.72|223.44|221.24|224.38|222.18|221.94|219.74|0
1696850700000|2023-10-09 11:25:00|223.35|221.15|224.1|221.9|224.38|222.18|223.25|221.05|0
1696851000000|2023-10-09 11:30:00|224|221.8|224.19|221.99|224.76|222.56|223.81|221.61|0
1696851300000|2023-10-09 11:35:00|224.38|222.18|223.81|221.61|224.57|222.37|223.62|221.42|0
1696851600000|2023-10-09 11:40:00|223.91|221.71|226.07|223.87|226.45|224.25|223.44|221.24|0
1696851900000|2023-10-09 11:45:00|225.88|223.68|225.5|223.3|226.45|224.25|225.13|222.93|0
1696852200000|2023-10-09 11:50:00|225.69|223.49|223.99|221.79|225.98|223.78|223.99|221.79|0
1696852500000|2023-10-09 11:55:00|224.37|222.17|224.03|221.83|225.34|223.14|223.99|221.79|0
1696852800000|2023-10-09 12:00:00|224.21|222.01|224.21|222.01|224.78|222.58|223.46|221.26|0
1696853100000|2023-10-09 12:05:00|224.02|221.82|221.59|219.39|224.21|222.01|221.4|219.2|0
1696853400000|2023-10-09 12:10:00|221.68|219.48|220.47|218.27|221.96|219.76|219.91|217.71|0
1696853700000|2023-10-09 12:15:00|220.09|217.89|220.46|218.26|221.02|218.82|219.54|217.34|0
1696854000000|2023-10-09 12:20:00|220.65|218.45|221.77|219.57|222.52|220.32|220.46|218.26|0
1696854300000|2023-10-09 12:25:00|221.87|219.67|220.93|218.73|221.95|219.75|220.27|218.07|0
1696854600000|2023-10-09 12:30:00|220.83|218.63|223.64|221.44|224.76|222.56|220.83|218.63|0
1696854900000|2023-10-09 12:35:00|223.82|221.62|226.83|224.63|227.02|224.82|223.64|221.44|0
1696855200000|2023-10-09 12:40:00|226.65|224.45|227.81|225.61|228.38|226.18|226.64|224.44|0
1696855500000|2023-10-09 12:45:00|228|225.8|225.54|223.34|228|225.8|224.79|222.59|0
1696855800000|2023-10-09 12:50:00|225.35|223.15|224.41|222.21|225.92|223.72|224.41|222.21|0
1696856100000|2023-10-09 12:55:00|224.6|222.4|226.67|224.47|226.86|224.66|224.6|222.4|0
1696856400000|2023-10-09 13:00:00|227.05|224.85|220.41|218.21|227.05|224.85|219.85|217.65|0
1696856700000|2023-10-09 13:05:00|220.22|218.02|220.59|218.39|222.65|220.45|219.66|217.46|0
1696857000000|2023-10-09 13:10:00|220.4|218.2|220.22|218.02|221.34|219.14|219.84|217.64|0
1696857300000|2023-10-09 13:15:00|220.4|218.2|220.03|217.83|221.15|218.95|219.1|216.9|0
1696857600000|2023-10-09 13:20:00|219.94|217.74|217.24|215.04|219.94|217.74|216.87|214.67|0
1696857900000|2023-10-09 13:25:00|217.61|215.41|218.35|216.15|219.09|216.89|216.31|214.11|0
1696858200000|2023-10-09 13:30:00|218.72|216.52|215.52|213.32|218.87|216.67|214.23|212.03|0
1696858500000|2023-10-09 13:35:00|215.89|213.69|213.81|211.61|218.27|216.07|213.26|211.06|0
1696858800000|2023-10-09 13:40:00|214.18|211.98|209.77|207.57|215.48|213.28|209.58|207.38|0
1696859100000|2023-10-09 13:45:00|209.58|207.38|209.13|206.93|212.15|209.95|208.12|205.92|0
1696859400000|2023-10-09 13:50:00|208.85|206.65|209.4|207.2|212.15|209.95|208.49|206.29|0
1696859700000|2023-10-09 13:55:00|209.21|207.01|208.18|205.98|210.56|208.36|206.73|204.53|0
1696860000000|2023-10-09 14:00:00|208|205.8|215.89|213.69|215.89|213.69|206.19|203.99|0
1696860300000|2023-10-09 14:05:00|215.7|213.5|212.75|210.55|216.44|214.24|212.75|210.55|0
1696860600000|2023-10-09 14:10:00|212.93|210.73|212.93|210.73|214.22|212.02|211.1|208.9|0
1696860900000|2023-10-09 14:15:00|212.56|210.36|210.55|208.35|213.3|211.1|209.81|207.61|0
1696861200000|2023-10-09 14:20:00|210.73|208.53|208.54|206.34|212.74|210.54|208.36|206.16|0
1696861500000|2023-10-09 14:25:00|208.72|206.52|212.01|209.81|212.74|210.54|207.99|205.79|0
1696861800000|2023-10-09 14:30:00|211.82|209.62|213.11|210.91|213.48|211.28|210.54|208.34|0
1696862100000|2023-10-09 14:35:00|213.29|211.09|215.87|213.67|216.43|214.23|213.11|210.91|0
1696862400000|2023-10-09 14:40:00|216.06|213.86|213.29|211.09|217.54|215.34|212.92|210.72|0
1696862700000|2023-10-09 14:45:00|213.47|211.27|220.52|218.32|220.71|218.51|213.01|210.81|0
1696863000000|2023-10-09 14:50:00|220.15|217.95|220.04|217.84|221.64|219.44|218.86|216.66|0
1696863300000|2023-10-09 14:55:00|219.95|217.75|220.04|217.84|220.97|218.77|218.55|216.35|0
1696863600000|2023-10-09 15:00:00|219.85|217.65|217.44|215.24|220.41|218.21|217.26|215.06|0
1696863900000|2023-10-09 15:05:00|217.63|215.43|218.55|216.35|220.04|217.84|217.26|215.06|0
1696864200000|2023-10-09 15:10:00|218.36|216.16|217.07|214.87|220.22|218.02|216.33|214.13|0
1696864500000|2023-10-09 15:15:00|217.62|215.42|214.67|212.47|217.62|215.42|214.67|212.47|0
1696864800000|2023-10-09 15:20:00|214.3|212.1|213.2|211|215.41|213.21|212.47|210.27|0
1696865100000|2023-10-09 15:25:00|213.39|211.19|209.91|207.71|213.75|211.55|209.55|207.35|0
1696865400000|2023-10-09 15:30:00|209.73|207.53|208.64|206.44|209.73|207.53|207.92|205.72|0
1696865700000|2023-10-09 15:35:00|208.82|206.62|209.18|206.98|209.91|207.71|208.28|206.08|0
1696866000000|2023-10-09 15:40:00|209.36|207.16|209.28|207.08|210.64|208.44|209|206.8|0
1696866300000|2023-10-09 15:45:00|209.18|206.98|210.82|208.62|212.64|210.44|209.18|206.98|0
1696866600000|2023-10-09 15:50:00|211|208.8|209.72|207.52|211.18|208.98|209.18|206.98|0
1696866900000|2023-10-09 15:55:00|209.54|207.34|207.36|205.16|210.08|207.88|207.18|204.98|0
1696867200000|2023-10-09 16:00:00|207.18|204.98|208.81|206.61|209.17|206.97|206.82|204.62|0
1696867500000|2023-10-09 16:05:00|208.63|206.43|204.13|201.93|212.81|210.61|202.87|200.67|0
1696867800000|2023-10-09 16:10:00|203.95|201.75|204.31|202.11|204.67|202.47|203.41|201.21|0
1696868100000|2023-10-09 16:15:00|204.13|201.93|202.33|200.13|204.31|202.11|202.33|200.13|0
1696868400000|2023-10-09 16:20:00|202.5|200.3|201.24|199.04|202.69|200.49|199.1|196.9|0
1696868700000|2023-10-09 16:25:00|201.42|199.22|205.03|202.83|205.03|202.83|201.24|199.04|0
1696869000000|2023-10-09 16:30:00|204.85|202.65|203.4|201.2|205.03|202.83|202.77|200.57|0
1696869300000|2023-10-09 16:35:00|203.22|201.02|205.93|203.73|206.3|204.1|203.22|201.02|0
1696869600000|2023-10-09 16:40:00|205.84|203.64|207.75|205.55|207.93|205.73|205.39|203.19|0
1696869900000|2023-10-09 16:45:00|207.57|205.37|206.29|204.09|208.85|206.65|205.75|203.55|0
1696870200000|2023-10-09 16:50:00|205.93|203.73|206.11|203.91|206.65|204.45|205.02|202.82|0
1696870500000|2023-10-09 16:55:00|206.29|204.09|206.65|204.45|209.02|206.82|205.56|203.36|0
1696870800000|2023-10-09 17:00:00|206.47|204.27|206.1|203.9|207.38|205.18|204.65|202.45|0
1696871100000|2023-10-09 17:05:00|205.74|203.54|204.47|202.27|206.83|204.63|204.47|202.27|0
1696871400000|2023-10-09 17:10:00|204.65|202.45|204.47|202.27|205.56|203.36|203.38|201.18|0
1696871700000|2023-10-09 17:15:00|204.1|201.9|203.38|201.18|204.29|202.09|202.66|200.46|0
1696872000000|2023-10-09 17:20:00|203.2|201|203.2|201|204.64|202.44|202.93|200.73|0
1696872300000|2023-10-09 17:25:00|203.02|200.82|199.43|197.23|203.02|200.82|199.25|197.05|0
1696872600000|2023-10-09 17:30:00|199.25|197.05|195.34|193.14|199.25|197.05|194.98|192.78|0
1696872900000|2023-10-09 17:35:00|195.16|192.96|193.57|191.37|196.22|194.02|193.57|191.37|0
1696873200000|2023-10-09 17:40:00|193.4|191.2|188.5|186.3|193.57|191.37|187.64|185.44|0
1696873500000|2023-10-09 17:45:00|187.98|185.78|186.94|184.74|188.85|186.65|185.4|183.2|0
1696873800000|2023-10-09 17:50:00|186.77|184.57|185.99|183.79|188.14|185.94|185.47|183.27|0
1696874100000|2023-10-09 17:55:00|186.16|183.96|183.93|181.73|186.16|183.96|183.93|181.73|0
1696874400000|2023-10-09 18:00:00|183.75|181.55|184.09|181.89|185.98|183.78|183.58|181.38|0
1696874700000|2023-10-09 18:05:00|184.27|182.07|182.04|179.84|184.61|182.41|180.68|178.48|0
1696875000000|2023-10-09 18:10:00|181.87|179.67|183.58|181.38|183.58|181.38|181.53|179.33|0
1696875300000|2023-10-09 18:15:00|183.4|181.2|183.4|181.2|183.57|181.37|181.7|179.5|0
1696875600000|2023-10-09 18:20:00|183.57|181.37|182.72|180.52|184.26|182.06|182.38|180.18|0
1696875900000|2023-10-09 18:25:00|182.89|180.69|181.69|179.49|183.4|181.2|181.35|179.15|0
1696876200000|2023-10-09 18:30:00|181.35|179.15|184.25|182.05|184.25|182.05|180.84|178.64|0
1696876500000|2023-10-09 18:35:00|184.08|181.88|183.39|181.19|186.66|184.46|183.39|181.19|0
1696876800000|2023-10-09 18:40:00|183.22|181.02|179.82|177.62|183.39|181.19|178.98|176.78|0
1696877100000|2023-10-09 18:45:00|179.65|177.45|181.17|178.97|181.85|179.65|179.65|177.45|0
1696877400000|2023-10-09 18:50:00|181.34|179.14|180.66|178.46|182.36|180.16|180.49|178.29|0
1696877700000|2023-10-09 18:55:00|180.49|178.29|180.49|178.29|180.66|178.46|178.63|176.43|0
1696878000000|2023-10-09 19:00:00|180.32|178.12|181.85|179.65|183.38|181.18|180.15|177.95|0
1696878300000|2023-10-09 19:05:00|181.51|179.31|181.33|179.13|182.02|179.82|179.81|177.61|0
1696878600000|2023-10-09 19:10:00|181.16|178.96|182.86|180.66|182.86|180.66|179.98|177.78|0
1696878900000|2023-10-09 19:15:00|182.69|180.49|184.06|181.86|184.4|182.2|182.01|179.81|0
1696879200000|2023-10-09 19:20:00|183.89|181.69|183.2|181|184.74|182.54|182.69|180.49|0
1696879500000|2023-10-09 19:25:00|183.03|180.83|182.86|180.66|183.88|181.68|182.18|179.98|0
1696879800000|2023-10-09 19:30:00|182.69|180.49|185.08|182.88|185.08|182.88|182.69|180.49|0
1696880100000|2023-10-09 19:35:00|185.6|183.4|185.42|183.22|185.6|183.4|184.22|182.02|0
1696880400000|2023-10-09 19:40:00|185.25|183.05|186.8|184.6|186.8|184.6|184.91|182.71|0
1696880700000|2023-10-09 19:45:00|187.32|185.12|185.07|182.87|187.49|185.29|184.9|182.7|0
1696881000000|2023-10-09 19:50:00|185.25|183.05|184.73|182.53|186.8|184.6|184.56|182.36|0
1696881300000|2023-10-09 19:55:00|184.39|182.19|182.67|180.47|184.56|182.36|182.67|180.47|0
1696881600000|2023-10-09 20:00:00|182.5|180.3|181.31|179.11|183.01|180.81|181.31|179.11|0
1696881900000|2023-10-09 20:05:00|181.48|179.28|181.82|179.62|182.16|179.96|180.97|178.77|0
1696882200000|2023-10-09 20:10:00|181.65|179.45|181.98|179.78|182.15|179.95|181.64|179.44|0
1696882500000|2023-10-09 20:15:00|181.91|179.51|181.74|179.34|182.08|179.68|181.57|179.17|0
1696882800000|2023-10-09 20:20:00|181.91|179.51|182.25|179.85|182.42|180.02|181.91|179.51|0
1696883100000|2023-10-09 20:25:00|182.08|179.68|182.93|180.53|183.1|180.7|182.08|179.68|0
1696883400000|2023-10-09 20:30:00|182.76|180.36|182.58|180.18|182.93|180.53|182.58|180.18|0
1696883700000|2023-10-09 20:35:00|182.76|180.36|182.92|180.52|183.1|180.7|182.75|180.35|0
1696884000000|2023-10-09 20:40:00|183.09|180.69|183.26|180.86|183.43|181.03|183.09|180.69|0
1696884300000|2023-10-09 20:45:00|183.43|181.03|183.43|181.03|183.43|181.03|183.26|180.86|0
1696884600000|2023-10-09 20:50:00|183.26|180.86|183.09|180.69|183.43|181.03|182.58|180.18|0
1696884900000|2023-10-09 20:55:00|183.26|180.86|183.34|180.94|183.43|181.03|183.26|180.86|0
1696885200000|2023-10-09 21:00:00|183.22|180.82|183.08|180.68|183.23|180.83|183.05|180.65|0
1696885500000|2023-10-09 21:05:00|183.1|180.7|183.07|180.67|183.1|180.7|182.85|180.45|0
1696885800000|2023-10-09 21:10:00|183.1|180.7|183.1|180.7|183.1|180.7|183.1|180.7|0
1696886100000|2023-10-09 21:15:00|183.07|180.67|183.02|180.62|183.07|180.67|182.99|180.59|0
1696886400000|2023-10-09 21:20:00|182.97|180.57|183.14|180.74|183.14|180.74|182.87|180.47|0
1696886700000|2023-10-09 21:25:00|182.99|180.59|183.02|180.62|183.04|180.64|182.99|180.59|0
1696887000000|2023-10-09 21:30:00|182.99|180.59|182.99|180.59|183.09|180.69|182.94|180.54|0
1696887300000|2023-10-09 21:35:00|182.94|180.54|182.81|180.41|182.99|180.59|182.81|180.41|0
1696887600000|2023-10-09 21:40:00|182.76|180.36|183.26|180.86|183.26|180.86|182.64|180.24|0
1696887900000|2023-10-09 21:45:00|183.31|180.91|183.28|180.88|183.31|180.91|183.28|180.88|0
1696888200000|2023-10-09 21:50:00|183.35|180.95|183.26|180.86|183.35|180.95|183.26|180.86|0
1696888500000|2023-10-09 21:55:00|183.28|180.88|183.38|180.98|183.38|180.98|183.23|180.83|0
1696888800000|2023-10-09 22:00:00|183.32|180.92|183.74|181.34|183.74|181.34|182.97|180.57|0
1696889100000|2023-10-09 22:05:00|183.91|181.51|183.74|181.34|184.08|181.68|183.74|181.34|0
1696889400000|2023-10-09 22:10:00|183.73|181.33|183.56|181.16|183.73|181.33|183.56|181.16|0
1696889700000|2023-10-09 22:15:00|183.39|180.99|183.39|180.99|183.56|181.16|183.22|180.82|0
1696890000000|2023-10-09 22:20:00|183.22|180.82|183.22|180.82|183.56|181.16|183.13|180.73|0
1696890300000|2023-10-09 22:25:00|183.04|180.64|183.04|180.64|183.56|181.16|182.87|180.47|0
1696890600000|2023-10-09 22:30:00|182.87|180.47|183.04|180.64|183.21|180.81|182.87|180.47|0
1696891200000|2023-10-09 22:40:00|183.21|180.81|183.04|180.64|183.21|180.81|183.04|180.64|0
1696891500000|2023-10-09 22:45:00|183.21|180.81|183.2|180.8|183.21|180.81|183.03|180.63|0
1696891800000|2023-10-09 22:50:00|183.03|180.63|183.37|180.97|183.37|180.97|183.03|180.63|0
1696892100000|2023-10-09 22:55:00|183.46|181.06|183.37|180.97|183.54|181.14|183.37|180.97|0
1696892400000|2023-10-09 23:00:00|183.54|181.14|183.37|180.97|183.54|181.14|183.37|180.97|0
1696892700000|2023-10-09 23:05:00|183.2|180.8|183.02|180.62|183.37|180.97|183.02|180.62|0
1696893000000|2023-10-09 23:10:00|183.19|180.79|182.68|180.28|183.19|180.79|182.68|180.28|0
1696893300000|2023-10-09 23:15:00|182.85|180.45|182.85|180.45|182.85|180.45|182.68|180.28|0
1696893600000|2023-10-09 23:20:00|182.68|180.28|182.68|180.28|182.85|180.45|182.68|180.28|0
1696893900000|2023-10-09 23:25:00|182.67|180.27|182.84|180.44|182.85|180.45|182.67|180.27|0
1696894200000|2023-10-09 23:30:00|182.67|180.27|182.84|180.44|182.84|180.44|182.67|180.27|0
1696894500000|2023-10-09 23:35:00|183.01|180.61|182.84|180.44|183.1|180.7|182.84|180.44|0
1696894800000|2023-10-09 23:40:00|183.01|180.61|183.52|181.12|183.69|181.29|183.01|180.61|0
1696895100000|2023-10-09 23:45:00|183.35|180.95|183|180.6|183.52|181.12|183|180.6|0
1696895400000|2023-10-09 23:50:00|183.18|180.78|182.66|180.26|183.18|180.78|182.66|180.26|0
1696895700000|2023-10-09 23:55:00|182.75|180.35|182.49|180.09|182.83|180.43|182.49|180.09|0
1696896000000|2023-10-10 00:00:00|182.66|180.26|183|180.6|183|180.6|182.32|179.92|0
1696896300000|2023-10-10 00:05:00|183.17|180.77|181.97|179.57|183.51|181.11|181.63|179.23|0
1696896600000|2023-10-10 00:10:00|182.14|179.74|183.16|180.76|183.51|181.11|182.14|179.74|0
1696896900000|2023-10-10 00:15:00|183.33|180.93|182.92|180.52|183.74|181.34|181.83|179.43|0
1696897200000|2023-10-10 00:20:00|182.75|180.35|182.75|180.35|183.26|180.86|182.58|180.18|0
1696897500000|2023-10-10 00:25:00|182.58|180.18|181.56|179.16|182.58|180.18|181.39|178.99|0
1696897800000|2023-10-10 00:30:00|181.55|179.35|181.97|179.77|182.31|180.11|181.29|179.09|0
1696898100000|2023-10-10 00:35:00|181.8|179.6|181.46|179.26|182.31|180.11|181.29|179.09|0
1696898400000|2023-10-10 00:40:00|181.63|179.43|181.79|179.59|181.79|179.59|181.46|179.26|0
1696898700000|2023-10-10 00:45:00|181.62|179.42|181.28|179.08|181.79|179.59|181.12|178.92|0
1696899000000|2023-10-10 00:50:00|181.11|178.91|180.6|178.4|181.28|179.08|180.6|178.4|0
1696899300000|2023-10-10 00:55:00|180.44|178.24|181.28|179.08|181.45|179.25|180.44|178.24|0
1696899600000|2023-10-10 01:00:00|181.37|179.17|180.77|178.57|181.45|179.25|180.77|178.57|0
1696899900000|2023-10-10 01:05:00|180.86|178.66|180.77|178.57|181.11|178.91|180.52|178.32|0
1696900200000|2023-10-10 01:10:00|180.6|178.4|179.75|177.55|180.77|178.57|179.59|177.39|0
1696900500000|2023-10-10 01:15:00|179.58|177.38|178.91|176.71|179.75|177.55|178.58|176.38|0
1696900800000|2023-10-10 01:20:00|178.83|176.63|178.4|176.2|179.24|177.04|178.07|175.87|0
1696901100000|2023-10-10 01:25:00|178.24|176.04|178.23|176.03|178.4|176.2|178.07|175.87|0
1696901400000|2023-10-10 01:30:00|178.4|176.2|178.23|176.03|178.74|176.54|177.9|175.7|0
1696901700000|2023-10-10 01:35:00|178.06|175.86|178.4|176.2|178.73|176.53|177.9|175.7|0
1696902000000|2023-10-10 01:40:00|178.23|176.03|178.73|176.53|178.73|176.53|178.06|175.86|0
1696902300000|2023-10-10 01:45:00|178.9|176.7|179.23|177.03|179.23|177.03|178.56|176.36|0
1696902600000|2023-10-10 01:50:00|179.06|176.86|179.23|177.03|179.4|177.2|179.06|176.86|0
1696902900000|2023-10-10 01:55:00|179.4|177.2|179.56|177.36|179.9|177.7|179.39|177.19|0
1696903200000|2023-10-10 02:00:00|179.73|177.53|178.89|176.69|179.73|177.53|178.89|176.69|0
1696903500000|2023-10-10 02:05:00|178.98|176.78|179.56|177.36|179.56|177.36|178.72|176.52|0
1696903800000|2023-10-10 02:10:00|179.39|177.19|180.06|177.86|180.06|177.86|179.39|177.19|0
1696904100000|2023-10-10 02:15:00|179.89|177.69|179.38|177.18|180.06|177.86|179.38|177.18|0
1696904400000|2023-10-10 02:20:00|179.55|177.35|180.39|178.19|180.56|178.36|179.55|177.35|0
1696904700000|2023-10-10 02:25:00|180.06|177.86|179.72|177.52|180.06|177.86|179.72|177.52|0
1696905000000|2023-10-10 02:30:00|179.55|177.35|180.05|177.85|180.22|178.02|179.55|177.35|0
1696905300000|2023-10-10 02:35:00|180.22|178.02|179.04|176.84|180.22|178.02|178.87|176.67|0
1696905600000|2023-10-10 02:40:00|178.87|176.67|179.2|177|179.54|177.34|178.87|176.67|0
1696905900000|2023-10-10 02:45:00|179.37|177.17|180.89|178.69|180.89|178.69|179.37|177.17|0
1696906200000|2023-10-10 02:50:00|180.72|178.52|180.88|178.68|181.06|178.86|180.72|178.52|0
1696906500000|2023-10-10 02:55:00|180.97|178.77|181.56|179.36|181.56|179.36|180.88|178.68|0
1696906800000|2023-10-10 03:00:00|181.73|179.53|181.05|178.85|181.73|179.53|181.05|178.85|0
1696907100000|2023-10-10 03:05:00|180.88|178.68|181.72|179.52|181.89|179.69|180.71|178.51|0
1696907400000|2023-10-10 03:10:00|181.55|179.35|181.04|178.84|181.72|179.52|180.88|178.68|0
1696907700000|2023-10-10 03:15:00|181.21|179.01|181.04|178.84|181.38|179.18|180.87|178.67|0
1696908000000|2023-10-10 03:20:00|180.87|178.67|181.04|178.84|181.38|179.18|180.87|178.67|0
1696908300000|2023-10-10 03:25:00|181.21|179.01|180.53|178.33|181.21|179.01|180.53|178.33|0
1696908600000|2023-10-10 03:30:00|180.7|178.5|181.2|179|181.29|179.09|180.53|178.33|0
1696908900000|2023-10-10 03:35:00|181.03|178.83|181.2|179|181.2|179|180.69|178.49|0
1696909200000|2023-10-10 03:40:00|181.03|178.83|180.86|178.66|181.37|179.17|180.86|178.66|0
1696909500000|2023-10-10 03:45:00|180.78|178.58|181.2|179|181.37|179.17|180.69|178.49|0
1696909800000|2023-10-10 03:50:00|181.36|179.16|181.02|178.82|181.36|179.16|181.02|178.82|0
1696910100000|2023-10-10 03:55:00|181.19|178.99|180.85|178.65|181.36|179.16|180.68|178.48|0
1696910400000|2023-10-10 04:00:00|181.02|178.82|181.53|179.33|181.53|179.33|180.85|178.65|0
1696910700000|2023-10-10 04:05:00|181.45|179.25|181.86|179.66|181.86|179.66|181.36|179.16|0
1696911000000|2023-10-10 04:10:00|182.03|179.83|181.86|179.66|182.2|180|181.52|179.32|0
1696911300000|2023-10-10 04:15:00|182.03|179.83|182.2|180|182.2|180|181.86|179.66|0
1696911600000|2023-10-10 04:20:00|182.03|179.83|181.86|179.66|182.2|180|181.86|179.66|0
1696911900000|2023-10-10 04:25:00|181.69|179.49|181.85|179.65|181.86|179.66|181.52|179.32|0
1696912200000|2023-10-10 04:30:00|181.68|179.48|181.34|179.14|181.85|179.65|181.34|179.14|0
1696912500000|2023-10-10 04:35:00|181.51|179.31|181.34|179.14|181.51|179.31|181.17|178.97|0
1696912800000|2023-10-10 04:40:00|181.51|179.31|181.17|178.97|181.51|179.31|180.66|178.46|0
1696913100000|2023-10-10 04:45:00|181|178.8|181.51|179.31|181.51|179.31|181|178.8|0
1696913400000|2023-10-10 04:50:00|181.5|179.3|181.67|179.47|181.84|179.64|181.5|179.3|0
1696913700000|2023-10-10 04:55:00|181.59|179.39|181.84|179.64|181.84|179.64|181.59|179.39|0
1696914000000|2023-10-10 05:00:00|182.01|179.81|182.18|179.98|182.35|180.15|181.5|179.3|0
1696914300000|2023-10-10 05:05:00|182.01|179.81|181.83|179.63|182.18|179.98|181.5|179.3|0
1696914600000|2023-10-10 05:10:00|181.92|179.72|182.17|179.97|182.17|179.97|181.83|179.63|0
1696914900000|2023-10-10 05:15:00|182.34|180.14|182.17|179.97|182.51|180.31|182.17|179.97|0
1696915200000|2023-10-10 05:20:00|182|179.8|182|179.8|182.17|179.97|181.83|179.63|0
1696915500000|2023-10-10 05:25:00|182.08|179.88|182.16|179.96|182.34|180.14|181.99|179.79|0
1696915800000|2023-10-10 05:30:00|181.99|179.79|181.82|179.62|181.99|179.79|181.06|178.86|0
1696916100000|2023-10-10 05:35:00|181.99|179.79|181.82|179.62|182.5|180.3|181.82|179.62|0
1696916400000|2023-10-10 05:40:00|181.99|179.79|181.14|178.94|181.99|179.79|180.47|178.27|0
1696916700000|2023-10-10 05:45:00|181.23|179.03|181.14|178.94|181.48|179.28|180.63|178.43|0
1696917000000|2023-10-10 05:50:00|181.06|178.86|181.98|179.78|181.98|179.78|180.97|178.77|0
1696917300000|2023-10-10 05:55:00|181.9|179.7|181.22|179.02|182.15|179.95|181.13|178.93|0
1696917600000|2023-10-10 06:00:00|181.47|179.27|181.98|179.78|182.66|180.46|181.13|178.93|0
1696917900000|2023-10-10 06:05:00|181.81|179.61|184.02|181.82|184.02|181.82|181.64|179.44|0
1696918200000|2023-10-10 06:10:00|183.68|181.48|184.18|181.98|184.53|182.33|183.5|181.3|0
1696918500000|2023-10-10 06:15:00|184.01|181.81|185.21|183.01|185.38|183.18|183.67|181.47|0
1696918800000|2023-10-10 06:20:00|185.04|182.84|184.44|182.24|185.21|183.01|184.35|182.15|0
1696919100000|2023-10-10 06:25:00|184.35|182.15|184.44|182.24|184.69|182.49|183.84|181.64|0
1696919400000|2023-10-10 06:30:00|184.52|182.32|183.66|181.46|184.69|182.49|183.32|181.12|0
1696919700000|2023-10-10 06:35:00|183.83|181.63|183.07|180.87|183.83|181.63|182.47|180.27|0
1696920000000|2023-10-10 06:40:00|183.15|180.95|184.17|181.97|184.34|182.14|182.98|180.78|0
1696920300000|2023-10-10 06:45:00|184.34|182.14|184.17|181.97|184.85|182.65|184.09|181.89|0
1696920600000|2023-10-10 06:50:00|184.09|181.89|183.65|181.45|184.34|182.14|183.48|181.28|0
1696920900000|2023-10-10 06:55:00|183.82|181.62|182.97|180.77|183.82|181.62|182.8|180.6|0
1696921200000|2023-10-10 07:00:00|182.89|180.69|182.63|180.43|183.48|181.28|181.1|178.9|0
1696921500000|2023-10-10 07:05:00|182.46|180.26|180.25|178.05|182.97|180.77|180.25|178.05|0
1696921800000|2023-10-10 07:10:00|180.34|178.14|181.6|179.4|181.77|179.57|180.25|178.05|0
1696922100000|2023-10-10 07:15:00|181.52|179.32|179.91|177.71|182.11|179.91|179.74|177.54|0
1696922400000|2023-10-10 07:20:00|180.08|177.88|179.57|177.37|180.08|177.88|178.49|176.29|0
1696922700000|2023-10-10 07:25:00|179.49|177.29|180.24|178.04|181.94|179.74|179.4|177.2|0
1696923000000|2023-10-10 07:30:00|179.91|177.71|178.9|176.7|180.08|177.88|178.06|175.86|0
1696923300000|2023-10-10 07:35:00|178.73|176.53|178.39|176.19|178.9|176.7|177.72|175.52|0
1696923600000|2023-10-10 07:40:00|178.22|176.02|178.22|176.02|178.56|176.36|177.88|175.68|0
1696923900000|2023-10-10 07:45:00|178.05|175.85|179.56|177.36|179.65|177.45|178.05|175.85|0
1696924200000|2023-10-10 07:50:00|179.73|177.53|180.91|178.71|182.43|180.23|179.56|177.36|0
1696924500000|2023-10-10 07:55:00|180.74|178.54|180.91|178.71|181.5|179.3|180.4|178.2|0
1696924800000|2023-10-10 08:00:00|181.07|178.87|182.35|180.15|182.6|180.4|180.06|177.86|0
1696925100000|2023-10-10 08:05:00|182.43|180.23|183.11|180.91|183.45|181.25|181.41|179.21|0
1696925400000|2023-10-10 08:10:00|183.02|180.82|181.41|179.21|183.79|181.59|178.88|176.68|0
1696925700000|2023-10-10 08:15:00|181.32|179.12|181.66|179.46|182.42|180.22|179.21|177.01|0
1696926000000|2023-10-10 08:20:00|181.74|179.54|178.7|176.5|181.74|179.54|178.12|175.92|0
1696926300000|2023-10-10 08:25:00|178.53|176.33|177.86|175.66|178.62|176.42|177.19|174.99|0
1696926600000|2023-10-10 08:30:00|177.69|175.49|177.86|175.66|178.45|176.25|176.86|174.66|0
1696926900000|2023-10-10 08:35:00|178.03|175.83|177.35|175.15|178.36|176.16|177.19|174.99|0
1696927200000|2023-10-10 08:40:00|177.52|175.32|178.69|176.49|179.53|177.33|177.52|175.32|0
1696927500000|2023-10-10 08:45:00|178.53|176.33|176.85|174.65|178.53|176.33|176.51|174.31|0
1696927800000|2023-10-10 08:50:00|176.68|174.48|176.35|174.15|177.35|175.15|176.18|173.98|0
1696928100000|2023-10-10 08:55:00|176.18|173.98|176.34|174.14|177.18|174.98|175.51|173.31|0
1696928400000|2023-10-10 09:00:00|176.51|174.31|178.43|176.23|179.19|176.99|176.51|174.31|0
1696928700000|2023-10-10 09:05:00|178.35|176.15|178.85|176.65|179.69|177.49|177.84|175.64|0
1696929000000|2023-10-10 09:10:00|178.94|176.74|179.69|177.49|179.86|177.66|178.01|175.81|0
1696929300000|2023-10-10 09:15:00|179.86|177.66|178.34|176.14|179.86|177.66|177.67|175.47|0
1696929600000|2023-10-10 09:20:00|178.26|176.06|177.83|175.63|178.51|176.31|177.33|175.13|0
1696929900000|2023-10-10 09:25:00|177.92|175.72|177.5|175.3|178|175.8|177|174.8|0
1696930200000|2023-10-10 09:30:00|177.33|175.13|177.66|175.46|179.34|177.14|177.33|175.13|0
1696930500000|2023-10-10 09:35:00|177.83|175.63|178.16|175.96|179.51|177.31|177.83|175.63|0
1696930800000|2023-10-10 09:40:00|177.99|175.79|178.33|176.13|178.5|176.3|177.49|175.29|0
1696931100000|2023-10-10 09:45:00|178.25|176.05|178.83|176.63|179.5|177.3|178.16|175.96|0
1696931400000|2023-10-10 09:50:00|179.17|176.97|177.65|175.45|179.17|176.97|177.32|175.12|0
1696931700000|2023-10-10 09:55:00|177.49|175.29|177.99|175.79|178.32|176.12|177.32|175.12|0
1696932000000|2023-10-10 10:00:00|178.32|176.12|178.65|176.45|178.82|176.62|177.82|175.62|0
1696932300000|2023-10-10 10:05:00|178.57|176.37|176.98|174.78|178.82|176.62|176.81|174.61|0
1696932600000|2023-10-10 10:10:00|177.06|174.86|177.48|175.28|178.15|175.95|176.81|174.61|0
1696932900000|2023-10-10 10:15:00|177.64|175.44|177.98|175.78|178.48|176.28|177.47|175.27|0
1696933200000|2023-10-10 10:20:00|178.14|175.94|177.06|174.86|178.78|176.58|176.55|174.35|0
1696933500000|2023-10-10 10:25:00|176.98|174.78|176.05|173.85|177.06|174.86|175.71|173.51|0
1696933800000|2023-10-10 10:30:00|175.88|173.68|176.04|173.84|176.05|173.85|175.54|173.34|0
1696934100000|2023-10-10 10:35:00|175.88|173.68|175.96|173.76|176.38|174.18|175.46|173.26|0
1696934400000|2023-10-10 10:40:00|176.04|173.84|175.2|173|176.04|173.84|174.87|172.67|0
1696934700000|2023-10-10 10:45:00|175.37|173.17|176.21|174.01|176.37|174.17|175.2|173|0
1696935000000|2023-10-10 10:50:00|176.2|174|175.87|173.67|176.2|174|175.45|173.25|0
1696935300000|2023-10-10 10:55:00|176.04|173.84|177.88|175.68|177.88|175.68|175.7|173.5|0
1696935600000|2023-10-10 11:00:00|177.71|175.51|177.88|175.68|178.22|176.02|177.37|175.17|0
1696935900000|2023-10-10 11:05:00|177.71|175.51|178.21|176.01|178.21|176.01|177.54|175.34|0
1696936200000|2023-10-10 11:10:00|178.04|175.84|179.39|177.19|181.09|178.89|178.04|175.84|0
1696936500000|2023-10-10 11:15:00|179.22|177.02|179.22|177.02|179.9|177.7|178.88|176.68|0
1696936800000|2023-10-10 11:20:00|179.05|176.85|180.91|178.71|181.59|179.39|179.05|176.85|0
1696937100000|2023-10-10 11:25:00|181|178.8|182.27|180.07|182.27|180.07|180.91|178.71|0
1696937400000|2023-10-10 11:30:00|181.93|179.73|181.25|179.05|181.93|179.73|180.4|178.2|0
1696937700000|2023-10-10 11:35:00|181.08|178.88|179.04|176.84|181.76|179.56|178.87|176.67|0
1696938000000|2023-10-10 11:40:00|179.21|177.01|180.39|178.19|180.9|178.7|179.21|177.01|0
1696938300000|2023-10-10 11:45:00|180.22|178.02|181.92|179.72|181.92|179.72|180.22|178.02|0
1696938600000|2023-10-10 11:50:00|182.09|179.89|183.29|181.09|183.29|181.09|182.09|179.89|0
1696938900000|2023-10-10 11:55:00|183.46|181.26|183.45|181.25|184.14|181.94|182.94|180.74|0
1696939200000|2023-10-10 12:00:00|183.63|181.43|182.77|180.57|184.48|182.28|182.09|179.89|0
1696939500000|2023-10-10 12:05:00|182.69|180.49|182.42|180.22|183.62|181.42|182.42|180.22|0
1696939800000|2023-10-10 12:10:00|182.59|180.39|181.74|179.54|183.28|181.08|181.23|179.03|0
1696940100000|2023-10-10 12:15:00|182.08|179.88|182.93|180.73|183.45|181.25|181.74|179.54|0
1696940400000|2023-10-10 12:20:00|182.76|180.56|182.08|179.88|183.27|181.07|181.56|179.36|0
1696940700000|2023-10-10 12:25:00|181.99|179.79|182.07|179.87|182.93|180.73|181.39|179.19|0
1696941000000|2023-10-10 12:30:00|182.24|180.04|181.05|178.85|182.24|180.04|180.37|178.17|0
1696941300000|2023-10-10 12:35:00|181.22|179.02|180.71|178.51|182.41|180.21|180.37|178.17|0
1696941600000|2023-10-10 12:40:00|180.88|178.68|181.04|178.84|181.73|179.53|180.03|177.83|0
1696941900000|2023-10-10 12:45:00|180.87|178.67|181.04|178.84|182.24|180.04|180.7|178.5|0
1696942200000|2023-10-10 12:50:00|180.87|178.67|178.84|176.64|182.23|180.03|178.67|176.47|0
1696942500000|2023-10-10 12:55:00|179|176.8|179.17|176.97|180.19|177.99|178.59|176.39|0
1696942800000|2023-10-10 13:00:00|179.34|177.14|180.52|178.32|181.21|179.01|179.34|177.14|0
1696943100000|2023-10-10 13:05:00|180.69|178.49|180.35|178.15|180.69|178.49|179|176.8|0
1696943400000|2023-10-10 13:10:00|180.18|177.98|177.81|175.61|180.18|177.98|177.65|175.45|0
1696943700000|2023-10-10 13:15:00|177.9|175.7|177.81|175.61|178.15|175.95|177.31|175.11|0
1696944000000|2023-10-10 13:20:00|177.98|175.78|180.01|177.81|180.01|177.81|177.39|175.19|0
1696944300000|2023-10-10 13:25:00|179.84|177.64|177.81|175.61|179.84|177.64|177.13|174.93|0
1696944600000|2023-10-10 13:30:00|177.64|175.44|177.3|175.1|180.17|177.97|175.62|173.42|0
1696944900000|2023-10-10 13:35:00|177.47|175.27|178.31|176.11|179.08|176.88|175.45|173.25|0
1696945200000|2023-10-10 13:40:00|178.48|176.28|178.31|176.11|180.18|177.98|176.46|174.26|0
1696945500000|2023-10-10 13:45:00|178.65|176.45|177.13|174.93|179.16|176.96|175.78|173.58|0
1696945800000|2023-10-10 13:50:00|176.96|174.76|175.27|173.07|176.96|174.76|174.77|172.57|0
1696946100000|2023-10-10 13:55:00|175.44|173.24|172.93|170.73|176.28|174.08|172.93|170.73|0
1696946400000|2023-10-10 14:00:00|172.6|170.4|169.62|167.42|172.6|170.4|168.79|166.59|0
1696946700000|2023-10-10 14:05:00|169.29|167.09|168.79|166.59|169.95|167.75|167.97|165.77|0
1696947000000|2023-10-10 14:10:00|168.96|166.76|165.52|163.32|169.61|167.41|165.52|163.32|0
1696947300000|2023-10-10 14:15:00|165.36|163.16|163.78|161.58|167.02|164.82|163.62|161.42|0
1696947600000|2023-10-10 14:20:00|163.62|161.42|163.78|161.58|165.08|162.88|163.29|161.09|0
1696947900000|2023-10-10 14:25:00|163.94|161.74|162.32|160.12|164.43|162.23|161.19|158.99|0
1696948200000|2023-10-10 14:30:00|162.64|160.44|160.38|158.18|163.45|161.25|159.9|157.7|0
1696948500000|2023-10-10 14:35:00|160.22|158.02|159.74|157.54|160.7|158.5|157.98|155.78|0
1696948800000|2023-10-10 14:40:00|159.9|157.7|161.18|158.98|161.18|158.98|159.58|157.38|0
1696949100000|2023-10-10 14:45:00|161.02|158.82|161.99|159.79|162.8|160.6|160.86|158.66|0
1696949400000|2023-10-10 14:50:00|161.83|159.63|160.37|158.17|162.15|159.95|158.77|156.57|0
1696949700000|2023-10-10 14:55:00|160.21|158.01|160.53|158.33|161.66|159.46|159.73|157.53|0
1696950000000|2023-10-10 15:00:00|160.21|158.01|158.6|156.4|161.34|159.14|158.6|156.4|0
1696950300000|2023-10-10 15:05:00|158.92|156.72|157.65|155.45|158.92|156.72|154.48|152.28|0
1696950600000|2023-10-10 15:10:00|157.33|155.13|154.94|152.74|158.12|155.92|154.63|152.43|0
1696950900000|2023-10-10 15:15:00|154.78|152.58|151.95|149.75|154.78|152.58|151.64|149.44|0
1696951200000|2023-10-10 15:20:00|151.8|149.6|152.58|150.38|153.36|151.16|151.8|149.6|0
1696951500000|2023-10-10 15:25:00|152.42|150.22|153.2|151|154.46|152.26|152.42|150.22|0
1696951800000|2023-10-10 15:30:00|153.04|150.84|152.1|149.9|153.67|151.47|151.79|149.59|0
1696952100000|2023-10-10 15:35:00|151.63|149.43|151.94|149.74|153.98|151.78|151.48|149.28|0
1696952400000|2023-10-10 15:40:00|151.79|149.59|149.92|147.72|152.1|149.9|149.77|147.57|0
1696952700000|2023-10-10 15:45:00|150.23|148.03|151.86|149.66|152.33|150.13|149.76|147.56|0
1696953000000|2023-10-10 15:50:00|151.7|149.5|150.92|148.72|151.86|149.66|150.77|148.57|0
1696953300000|2023-10-10 15:55:00|151.08|148.88|149.84|147.64|151.08|148.88|149.22|147.02|0
1696953600000|2023-10-10 16:00:00|149.68|147.48|150.45|148.25|150.76|148.56|149.37|147.17|0
1696953900000|2023-10-10 16:05:00|150.3|148.1|150.5|148.3|151.43|149.23|150.19|147.99|0
1696954200000|2023-10-10 16:10:00|150.65|148.45|149.73|147.53|150.65|148.45|148.81|146.61|0
1696954500000|2023-10-10 16:15:00|149.57|147.37|149.42|147.22|150.34|148.14|149.42|147.22|0
1696954800000|2023-10-10 16:20:00|149.26|147.06|150.49|148.29|152.04|149.84|149.26|147.06|0
1696955100000|2023-10-10 16:25:00|150.65|148.45|149.72|147.52|150.8|148.6|149.57|147.37|0
1696955400000|2023-10-10 16:30:00|149.87|147.67|150.18|147.98|150.33|148.13|149.26|147.06|0
1696955700000|2023-10-10 16:35:00|150.02|147.82|150.64|148.44|152.03|149.83|150.02|147.82|0
1696956000000|2023-10-10 16:40:00|150.79|148.59|151.1|148.9|152.5|150.3|150.48|148.28|0
1696956300000|2023-10-10 16:45:00|151.26|149.06|152.65|150.45|152.65|150.45|150.64|148.44|0
1696956600000|2023-10-10 16:50:00|152.49|150.29|150.63|148.43|152.49|150.29|150.17|147.97|0
1696956900000|2023-10-10 16:55:00|150.94|148.74|151.09|148.89|152.34|150.14|150.63|148.43|0
1696957200000|2023-10-10 17:00:00|151.25|149.05|158.79|156.59|158.79|156.59|151.25|149.05|0
1696957500000|2023-10-10 17:05:00|159.75|157.55|160.7|158.5|161.99|159.79|158.31|156.11|0
1696957800000|2023-10-10 17:10:00|160.54|158.34|163.81|161.61|163.97|161.77|159.26|157.06|0
1696958100000|2023-10-10 17:15:00|164.64|162.44|162.63|160.43|166.1|163.9|162.39|160.19|0
1696958400000|2023-10-10 17:20:00|162.55|160.35|162.22|160.02|163.19|160.99|160.31|158.11|0
1696958700000|2023-10-10 17:25:00|162.06|159.86|161.26|159.06|163.99|161.79|161.26|159.06|0
1696959000000|2023-10-10 17:30:00|161.74|159.54|163.34|161.14|164.64|162.44|161.1|158.9|0
1696959300000|2023-10-10 17:35:00|163.18|160.98|161.74|159.54|163.18|160.98|161.1|158.9|0
1696959600000|2023-10-10 17:40:00|161.9|159.7|159.98|157.78|162.06|159.86|159.5|157.3|0
1696959900000|2023-10-10 17:45:00|160.14|157.94|160.29|158.09|161.41|159.21|159.5|157.3|0
1696960200000|2023-10-10 17:50:00|160.45|158.25|161.17|158.97|163.66|161.46|159.98|157.78|0
1696960500000|2023-10-10 17:55:00|161.09|158.89|160.74|158.54|161.25|159.05|159.65|157.45|0
1696960800000|2023-10-10 18:00:00|160.9|158.7|159.94|157.74|161.7|159.5|159.78|157.58|0
1696961100000|2023-10-10 18:05:00|160.1|157.9|162.5|160.3|162.5|160.3|159.94|157.74|0
1696961400000|2023-10-10 18:10:00|162.34|160.14|164.27|162.07|164.27|162.07|161.21|159.01|0
1696961700000|2023-10-10 18:15:00|164.59|162.39|162.65|160.45|165.08|162.88|162.33|160.13|0
1696962000000|2023-10-10 18:20:00|162.49|160.29|164.59|162.39|164.91|162.71|162.17|159.97|0
1696962300000|2023-10-10 18:25:00|164.75|162.55|164.91|162.71|166.7|164.5|162.17|159.97|0
1696962600000|2023-10-10 18:30:00|165.23|163.03|162.81|160.61|165.4|163.2|162.48|160.28|0
1696962900000|2023-10-10 18:35:00|162.97|160.77|163.93|161.73|165.56|163.36|161.84|159.64|0
1696963200000|2023-10-10 18:40:00|164.09|161.89|162.32|160.12|165.07|162.87|162.16|159.96|0
1696963500000|2023-10-10 18:45:00|162.48|160.28|161.99|159.79|162.48|160.28|158.96|156.76|0
1696963800000|2023-10-10 18:50:00|161.83|159.63|166.69|164.49|166.69|164.49|161.67|159.47|0
1696964100000|2023-10-10 18:55:00|166.85|164.65|166.19|163.99|168.16|165.96|166.03|163.83|0
1696964400000|2023-10-10 19:00:00|166.36|164.16|164.41|162.21|166.68|164.48|164.08|161.88|0
1696964700000|2023-10-10 19:05:00|164.24|162.04|163.76|161.56|165.7|163.5|163.43|161.23|0
1696965000000|2023-10-10 19:10:00|163.92|161.72|164.72|162.52|165.38|163.18|163.59|161.39|0
1696965300000|2023-10-10 19:15:00|164.89|162.69|164.4|162.2|165.37|163.17|162.62|160.42|0
1696965600000|2023-10-10 19:20:00|164.56|162.36|164.88|162.68|167|164.8|164.4|162.2|0
1696965900000|2023-10-10 19:25:00|164.72|162.52|165.2|163|165.53|163.33|164.07|161.87|0
1696966200000|2023-10-10 19:30:00|165.37|163.17|164.39|162.19|165.53|163.33|163.58|161.38|0
1696966500000|2023-10-10 19:35:00|164.55|162.35|164.49|162.29|166.18|163.98|164.23|162.03|0
1696966800000|2023-10-10 19:40:00|164.33|162.13|163.51|161.31|164.49|162.29|162.86|160.66|0
1696967100000|2023-10-10 19:45:00|163.67|161.47|162.37|160.17|164.32|162.12|162.37|160.17|0
1696967400000|2023-10-10 19:50:00|162.53|160.33|166.12|163.92|166.45|164.25|162.53|160.33|0
1696967700000|2023-10-10 19:55:00|166.28|164.08|165.62|163.42|166.94|164.74|163.99|161.79|0
1696968000000|2023-10-10 20:00:00|165.95|163.75|164.64|162.44|166.61|164.41|164.64|162.44|0
1696968300000|2023-10-10 20:05:00|164.8|162.6|165.45|163.25|165.95|163.75|164.64|162.44|0
1696968600000|2023-10-10 20:10:00|165.29|163.09|165.29|163.09|165.45|163.25|164.31|162.11|0
1696968900000|2023-10-10 20:15:00|165.37|163.17|165.55|163.15|165.71|163.31|164.9|162.5|0
1696969200000|2023-10-10 20:20:00|165.71|163.31|165.71|163.31|165.88|163.48|165.39|162.99|0
1696969500000|2023-10-10 20:25:00|165.55|163.15|165.87|163.47|165.87|163.47|165.22|162.82|0
1696969800000|2023-10-10 20:30:00|165.71|163.31|165.87|163.47|165.87|163.47|165.54|163.14|0
1696970100000|2023-10-10 20:35:00|165.7|163.3|165.87|163.47|165.87|163.47|165.7|163.3|0
1696970400000|2023-10-10 20:40:00|165.7|163.3|165.86|163.46|165.87|163.47|165.7|163.3|0
1696970700000|2023-10-10 20:45:00|165.7|163.3|165.86|163.46|165.86|163.46|165.7|163.3|0
1696971000000|2023-10-10 20:50:00|165.7|163.3|165.7|163.3|165.7|163.3|165.7|163.3|0
1696971300000|2023-10-10 20:55:00|165.86|163.46|165.78|163.38|165.94|163.54|165.62|163.22|0
1696971600000|2023-10-10 21:00:00|165.88|163.48|165.76|163.36|165.9|163.5|165.76|163.36|0
1696971900000|2023-10-10 21:05:00|165.83|163.43|165.92|163.52|165.95|163.55|165.83|163.43|0
1696972200000|2023-10-10 21:10:00|165.94|163.54|165.87|163.47|165.97|163.57|165.8|163.4|0
1696972500000|2023-10-10 21:15:00|165.9|163.5|165.72|163.32|165.94|163.54|165.58|163.18|0
1696972800000|2023-10-10 21:20:00|165.7|163.3|165.77|163.37|165.77|163.37|165.7|163.3|0
1696973100000|2023-10-10 21:25:00|165.75|163.35|165.79|163.39|165.84|163.44|165.75|163.35|0
1696973400000|2023-10-10 21:30:00|165.82|163.42|166.07|163.67|166.07|163.67|165.76|163.36|0
1696974000000|2023-10-10 21:40:00|166.06|163.66|166.06|163.66|166.06|163.66|166.06|163.66|0
1696974300000|2023-10-10 21:45:00|166.12|163.72|165.75|163.35|166.4|164|165.75|163.35|0
1696974600000|2023-10-10 21:50:00|166.06|163.66|166.21|163.81|166.21|163.81|166.06|163.66|0
1696974900000|2023-10-10 21:55:00|166.16|163.76|166.16|163.76|166.25|163.85|166.11|163.71|0
1696975200000|2023-10-10 22:00:00|165.59|163.19|166.15|163.75|166.15|163.75|165.34|162.94|0
1696975500000|2023-10-10 22:05:00|165.99|163.59|166.48|164.08|166.97|164.57|165.99|163.59|0
1696975800000|2023-10-10 22:10:00|166.64|164.24|166.31|163.91|166.64|164.24|166.31|163.91|0
1696976100000|2023-10-10 22:15:00|166.48|164.08|166.15|163.75|166.97|164.57|166.15|163.75|0
1696976400000|2023-10-10 22:20:00|165.98|163.58|165.98|163.58|166.15|163.75|165.9|163.5|0
1696976700000|2023-10-10 22:25:00|166.06|163.66|166.14|163.74|166.14|163.74|166.06|163.66|0
1696977000000|2023-10-10 22:30:00|165.98|163.58|165.65|163.25|166.14|163.74|165.65|163.25|0
1696977300000|2023-10-10 22:35:00|165.81|163.41|165.64|163.24|165.97|163.57|165.48|163.08|0
1696977600000|2023-10-10 22:40:00|165.48|163.08|165.64|163.24|165.64|163.24|165.32|162.92|0
1696977900000|2023-10-10 22:45:00|165.48|163.08|165.31|162.91|165.64|163.24|165.31|162.91|0
1696978200000|2023-10-10 22:50:00|165.4|163|165.64|163.24|165.8|163.4|165.31|162.91|0
1696978500000|2023-10-10 22:55:00|165.8|163.4|165.64|163.24|165.8|163.4|165.64|163.24|0
1696978800000|2023-10-10 23:00:00|165.63|163.23|165.47|163.07|165.63|163.23|165.31|162.91|0
1696979100000|2023-10-10 23:05:00|165.39|162.99|164.81|162.41|165.39|162.99|164.81|162.41|0
1696979400000|2023-10-10 23:10:00|164.98|162.58|164.81|162.41|165.14|162.74|164.81|162.41|0
1696979700000|2023-10-10 23:15:00|164.73|162.33|164.64|162.24|164.81|162.41|164.64|162.24|0
1696980000000|2023-10-10 23:20:00|164.48|162.08|164.64|162.24|164.64|162.24|164.32|161.92|0
1696980300000|2023-10-10 23:25:00|164.48|162.08|164.8|162.4|164.8|162.4|164.48|162.08|0
1696980600000|2023-10-10 23:30:00|164.64|162.24|164.8|162.4|164.8|162.4|164.48|162.08|0
1696980900000|2023-10-10 23:35:00|164.96|162.56|164.96|162.56|164.96|162.56|164.8|162.4|0
1696981200000|2023-10-10 23:40:00|164.8|162.4|164.63|162.23|164.96|162.56|164.63|162.23|0
1696981500000|2023-10-10 23:45:00|164.72|162.32|164.96|162.56|165.04|162.64|164.63|162.23|0
1696981800000|2023-10-10 23:50:00|165.12|162.72|164.79|162.39|165.12|162.72|164.79|162.39|0
1696982100000|2023-10-10 23:55:00|164.95|162.55|164.79|162.39|165.12|162.72|164.63|162.23|0
1696982400000|2023-10-11 00:00:00|164.95|162.55|163.64|161.24|164.95|162.55|163.16|160.76|0
1696982700000|2023-10-11 00:05:00|163.48|161.08|163.97|161.57|164.13|161.73|163.32|160.92|0
1696983000000|2023-10-11 00:10:00|163.81|161.41|163.64|161.24|164.13|161.73|163.64|161.24|0
1696983300000|2023-10-11 00:15:00|163.48|161.08|166.28|163.88|166.28|163.88|163.48|161.08|0
1696983600000|2023-10-11 00:20:00|166.12|163.72|164.98|162.58|166.12|163.72|164.98|162.58|0
1696983900000|2023-10-11 00:25:00|165.14|162.74|165.14|162.74|165.46|163.06|164.97|162.57|0
1696984200000|2023-10-11 00:30:00|165.3|162.9|164.71|162.51|165.52|163.32|163.9|161.7|0
1696984500000|2023-10-11 00:35:00|164.87|162.67|163.89|161.69|164.87|162.67|163.57|161.37|0
1696984800000|2023-10-11 00:40:00|164.06|161.86|164.22|162.02|164.38|162.18|163.89|161.69|0
1696985100000|2023-10-11 00:45:00|164.38|162.18|164.38|162.18|164.54|162.34|164.05|161.85|0
1696985400000|2023-10-11 00:50:00|164.54|162.34|165.51|163.31|165.51|163.31|164.37|162.17|0
1696985700000|2023-10-11 00:55:00|165.35|163.15|165.84|163.64|165.84|163.64|165.19|162.99|0
1696986000000|2023-10-11 01:00:00|166.16|163.96|165.83|163.63|166.41|164.21|165.51|163.31|0
1696986300000|2023-10-11 01:05:00|166|163.8|166.48|164.28|166.48|164.28|165.67|163.47|0
1696986600000|2023-10-11 01:10:00|166.32|164.12|165.83|163.63|166.32|164.12|165.67|163.47|0
1696986900000|2023-10-11 01:15:00|165.67|163.47|165.83|163.63|166.32|164.12|165.34|163.14|0
1696987200000|2023-10-11 01:20:00|165.66|163.46|166.48|164.28|167.13|164.93|165.5|163.3|0
1696987500000|2023-10-11 01:25:00|166.64|164.44|166.15|163.95|166.8|164.6|165.98|163.78|0
1696987800000|2023-10-11 01:30:00|166.47|164.27|166.15|163.95|167.13|164.93|166.15|163.95|0
1696988100000|2023-10-11 01:35:00|165.98|163.78|166.63|164.43|166.63|164.43|165.82|163.62|0
1696988400000|2023-10-11 01:40:00|166.56|164.36|165.65|163.45|166.63|164.43|165.49|163.29|0
1696988700000|2023-10-11 01:45:00|165.49|163.29|165.65|163.45|165.81|163.61|164.84|162.64|0
1696989000000|2023-10-11 01:50:00|165.81|163.61|165.81|163.61|165.97|163.77|165.32|163.12|0
1696989300000|2023-10-11 01:55:00|165.65|163.45|165.97|163.77|166.22|164.02|165.65|163.45|0
1696989600000|2023-10-11 02:00:00|166.13|163.93|166.29|164.09|166.54|164.34|165.64|163.44|0
1696989900000|2023-10-11 02:05:00|166.62|164.42|166.13|163.93|166.78|164.58|165.8|163.6|0
1696990200000|2023-10-11 02:10:00|165.96|163.76|165.64|163.44|165.96|163.76|165.15|162.95|0
1696990500000|2023-10-11 02:15:00|165.47|163.27|165.96|163.76|166.13|163.93|165.47|163.27|0
1696990800000|2023-10-11 02:20:00|165.8|163.6|165.88|163.68|166.45|164.25|165.79|163.59|0
1696991100000|2023-10-11 02:25:00|165.79|163.59|165.79|163.59|166.28|164.08|165.63|163.43|0
1696991400000|2023-10-11 02:30:00|165.88|163.68|165.14|162.94|165.95|163.75|165.14|162.94|0
1696991700000|2023-10-11 02:35:00|164.97|162.77|164.65|162.45|165.14|162.94|164.65|162.45|0
1696992000000|2023-10-11 02:40:00|164.81|162.61|164.48|162.28|164.97|162.77|164.32|162.12|0
1696992300000|2023-10-11 02:45:00|164.32|162.12|164.48|162.28|164.64|162.44|164.32|162.12|0
1696992600000|2023-10-11 02:50:00|164.32|162.12|164.31|162.11|164.64|162.44|164.15|161.95|0
1696992900000|2023-10-11 02:55:00|164.48|162.28|164.8|162.6|164.8|162.6|164.31|162.11|0
1696993200000|2023-10-11 03:00:00|164.64|162.44|164.63|162.43|165.12|162.92|164.47|162.27|0
1696993500000|2023-10-11 03:05:00|164.72|162.52|164.79|162.59|165.12|162.92|164.63|162.43|0
1696993800000|2023-10-11 03:10:00|164.63|162.43|164.95|162.75|165.12|162.92|164.63|162.43|0
1696994100000|2023-10-11 03:15:00|165.12|162.92|165.11|162.91|165.28|163.08|164.79|162.59|0
1696994400000|2023-10-11 03:20:00|165.28|163.08|164.95|162.75|165.44|163.24|164.95|162.75|0
1696994700000|2023-10-11 03:25:00|165.11|162.91|164.95|162.75|165.11|162.91|164.95|162.75|0
1696995000000|2023-10-11 03:30:00|165.03|162.83|164.62|162.42|165.03|162.83|164.29|162.09|0
1696995300000|2023-10-11 03:35:00|164.46|162.26|164.29|162.09|164.54|162.34|164.13|161.93|0
1696995600000|2023-10-11 03:40:00|164.13|161.93|164.29|162.09|164.29|162.09|163.97|161.77|0
1696995900000|2023-10-11 03:45:00|164.13|161.93|164.45|162.25|164.45|162.25|164.13|161.93|0
1696996200000|2023-10-11 03:50:00|164.61|162.41|164.93|162.73|164.93|162.73|164.28|162.08|0
1696996500000|2023-10-11 03:55:00|165.1|162.9|164.93|162.73|165.1|162.9|164.77|162.57|0
1696996800000|2023-10-11 04:00:00|164.77|162.57|164.77|162.57|164.77|162.57|164.44|162.24|0
1696997100000|2023-10-11 04:05:00|164.6|162.4|164.76|162.56|164.77|162.57|164.6|162.4|0
1696997400000|2023-10-11 04:10:00|164.93|162.73|164.76|162.56|164.93|162.73|164.6|162.4|0
1696997700000|2023-10-11 04:15:00|164.6|162.4|163.95|161.75|164.6|162.4|163.95|161.75|0
1696998000000|2023-10-11 04:20:00|164.11|161.91|164.27|162.07|164.27|162.07|163.94|161.74|0
1696998300000|2023-10-11 04:25:00|164.11|161.91|164.75|162.55|164.75|162.55|164.11|161.91|0
1696998600000|2023-10-11 04:30:00|164.92|162.72|165.08|162.88|165.41|163.21|164.75|162.55|0
1696998900000|2023-10-11 04:35:00|165.16|162.96|165.24|163.04|165.24|163.04|164.91|162.71|0
1696999200000|2023-10-11 04:40:00|165.32|163.12|165.24|163.04|165.56|163.36|165.07|162.87|0
1696999500000|2023-10-11 04:45:00|165.4|163.2|165.4|163.2|165.56|163.36|165.23|163.03|0
1696999800000|2023-10-11 04:50:00|165.23|163.03|165.39|163.19|165.4|163.2|165.23|163.03|0
1697000100000|2023-10-11 04:55:00|165.23|163.03|165.39|163.19|165.56|163.36|165.23|163.03|0
1697000400000|2023-10-11 05:00:00|165.55|163.35|165.06|162.86|165.55|163.35|164.9|162.7|0
1697000700000|2023-10-11 05:05:00|164.9|162.7|165.39|163.19|165.39|163.19|164.74|162.54|0
1697001000000|2023-10-11 05:10:00|165.55|163.35|165.22|163.02|165.63|163.43|165.22|163.02|0
1697001300000|2023-10-11 05:15:00|165.38|163.18|164.89|162.69|165.38|163.18|164.73|162.53|0
1697001600000|2023-10-11 05:20:00|164.73|162.53|164.89|162.69|165.22|163.02|164.73|162.53|0
1697001900000|2023-10-11 05:25:00|165.05|162.85|164.56|162.36|165.05|162.85|164.4|162.2|0
1697002200000|2023-10-11 05:30:00|164.72|162.52|164.56|162.36|164.72|162.52|164.24|162.04|0
1697002500000|2023-10-11 05:35:00|164.4|162.2|165.21|163.01|165.37|163.17|164.4|162.2|0
1697002800000|2023-10-11 05:40:00|165.37|163.17|165.7|163.5|166.19|163.99|165.37|163.17|0
1697003100000|2023-10-11 05:45:00|165.53|163.33|165.37|163.17|165.86|163.66|165.04|162.84|0
1697003400000|2023-10-11 05:50:00|165.53|163.33|165.53|163.33|165.86|163.66|165.53|163.33|0
1697003700000|2023-10-11 05:55:00|165.61|163.41|165.85|163.65|166.18|163.98|165.61|163.41|0
1697004000000|2023-10-11 06:00:00|165.77|163.57|166.67|164.47|166.83|164.63|165.77|163.57|0
1697004300000|2023-10-11 06:05:00|166.83|164.63|166.99|164.79|167.49|165.29|166.34|164.14|0
1697004600000|2023-10-11 06:10:00|166.83|164.63|166.17|163.97|167.32|165.12|166.01|163.81|0
1697004900000|2023-10-11 06:15:00|166.26|164.06|166.33|164.13|166.5|164.3|166.01|163.81|0
1697005200000|2023-10-11 06:20:00|166.5|164.3|166.82|164.62|166.99|164.79|165.68|163.48|0
1697005500000|2023-10-11 06:25:00|166.99|164.79|166|163.8|167.07|164.87|166|163.8|0
1697005800000|2023-10-11 06:30:00|166.16|163.96|166|163.8|166.49|164.29|165.51|163.31|0
1697006100000|2023-10-11 06:35:00|165.83|163.63|165.1|162.9|165.83|163.63|165.02|162.82|0
1697006400000|2023-10-11 06:40:00|165.02|162.82|164.69|162.49|165.02|162.82|164.36|162.16|0
1697006700000|2023-10-11 06:45:00|164.85|162.65|164.68|162.48|165.01|162.81|164.68|162.48|0
1697007000000|2023-10-11 06:50:00|164.85|162.65|165.17|162.97|165.17|162.97|164.85|162.65|0
1697007300000|2023-10-11 06:55:00|165.33|163.13|165.99|163.79|166.48|164.28|165.01|162.81|0
1697007600000|2023-10-11 07:00:00|165.82|163.62|165|162.8|166.07|163.87|164.03|161.83|0
1697007900000|2023-10-11 07:05:00|165.33|163.13|164.67|162.47|165.58|163.38|164.19|161.99|0
1697008200000|2023-10-11 07:10:00|164.84|162.64|163.7|161.5|165.82|163.62|163.7|161.5|0
1697008500000|2023-10-11 07:15:00|163.37|161.17|164.18|161.98|165.32|163.12|162.56|160.36|0
1697008800000|2023-10-11 07:20:00|164.02|161.82|162.72|160.52|164.34|162.14|162.24|160.04|0
1697009100000|2023-10-11 07:25:00|162.64|160.44|162.56|160.36|164.02|161.82|162.39|160.19|0
1697009400000|2023-10-11 07:30:00|162.39|160.19|162.07|159.87|162.56|160.36|161.59|159.39|0
1697009700000|2023-10-11 07:35:00|162.23|160.03|162.71|160.51|164.01|161.81|162.07|159.87|0
1697010000000|2023-10-11 07:40:00|162.55|160.35|160.15|157.95|163.04|160.84|159.83|157.63|0
1697010300000|2023-10-11 07:45:00|159.99|157.79|159.5|157.3|160.8|158.6|159.5|157.3|0
1697010600000|2023-10-11 07:50:00|159.66|157.46|163.06|160.86|163.15|160.95|159.66|157.46|0
1697010900000|2023-10-11 07:55:00|163.23|161.03|163.71|161.51|164.86|162.66|162.9|160.7|0
1697011200000|2023-10-11 08:00:00|163.55|161.35|161.92|159.72|164.04|161.84|161.6|159.4|0
1697011500000|2023-10-11 08:05:00|161.6|159.4|164.2|162|164.36|162.16|161.43|159.23|0
1697011800000|2023-10-11 08:10:00|163.87|161.67|164.28|162.08|164.45|162.25|162.95|160.75|0
1697012100000|2023-10-11 08:15:00|164.2|162|164.12|161.92|165.43|163.23|163.46|161.26|0
1697012400000|2023-10-11 08:20:00|164.2|162|165.18|162.98|165.26|163.06|163.14|160.94|0
1697012700000|2023-10-11 08:25:00|165.1|162.9|164.27|162.07|165.91|163.71|164.2|162|0
1697013000000|2023-10-11 08:30:00|164.44|162.24|164.11|161.91|165.42|163.22|163.95|161.75|0
1697013300000|2023-10-11 08:35:00|163.95|161.75|162.48|160.28|164.27|162.07|162.32|160.12|0
1697013600000|2023-10-11 08:40:00|162.64|160.44|162.64|160.44|162.97|160.77|161.51|159.31|0
1697013900000|2023-10-11 08:45:00|162.48|160.28|161.66|159.46|162.72|160.52|161.18|158.98|0
1697014200000|2023-10-11 08:50:00|161.83|159.63|160.69|158.49|161.83|159.63|160.37|158.17|0
1697014500000|2023-10-11 08:55:00|160.53|158.33|161.01|158.81|161.66|159.46|160.37|158.17|0
1697014800000|2023-10-11 09:00:00|161.17|158.97|161.01|158.81|161.66|159.46|160.2|158|0
1697015100000|2023-10-11 09:05:00|161.17|158.97|161.98|159.78|162.14|159.94|160.69|158.49|0
1697015400000|2023-10-11 09:10:00|162.06|159.86|161|158.8|162.79|160.59|160.36|158.16|0
1697015700000|2023-10-11 09:15:00|160.84|158.64|160.68|158.48|161.81|159.61|160.52|158.32|0
1697016000000|2023-10-11 09:20:00|160.84|158.64|161|158.8|161.65|159.45|160.68|158.48|0
1697016300000|2023-10-11 09:25:00|160.84|158.64|162.13|159.93|162.13|159.93|160.52|158.32|0
1697016600000|2023-10-11 09:30:00|161.97|159.77|160.99|158.79|162.13|159.93|160.43|158.23|0
1697016900000|2023-10-11 09:35:00|160.92|158.72|161.48|159.28|161.64|159.44|160.67|158.47|0
1697017200000|2023-10-11 09:40:00|161.32|159.12|160.02|157.82|161.48|159.28|160.02|157.82|0
1697017500000|2023-10-11 09:45:00|159.86|157.66|160.18|157.98|160.34|158.14|159.54|157.34|0
1697017800000|2023-10-11 09:50:00|160.02|157.82|159.7|157.5|160.18|157.98|159.54|157.34|0
1697018100000|2023-10-11 09:55:00|159.86|157.66|159.85|157.65|160.34|158.14|158.73|156.53|0
1697018400000|2023-10-11 10:00:00|159.69|157.49|159.13|156.93|160.02|157.82|158.57|156.37|0
1697018700000|2023-10-11 10:05:00|159.05|156.85|159.69|157.49|159.85|157.65|158.89|156.69|0
1697019000000|2023-10-11 10:10:00|159.85|157.65|160.33|158.13|160.65|158.45|159.37|157.17|0
1697019300000|2023-10-11 10:15:00|160.41|158.21|159.52|157.32|160.97|158.77|159.36|157.16|0
1697019600000|2023-10-11 10:20:00|159.61|157.41|159.52|157.32|160.33|158.13|159.36|157.16|0
1697019900000|2023-10-11 10:25:00|159.68|157.48|159.17|156.97|159.68|157.48|158.37|156.17|0
1697020200000|2023-10-11 10:30:00|159.01|156.81|159.49|157.29|159.65|157.45|158.37|156.17|0
1697020500000|2023-10-11 10:35:00|159.33|157.13|158.2|156|159.49|157.29|158.2|156|0
1697020800000|2023-10-11 10:40:00|158.36|156.16|157.72|155.52|158.68|156.48|157.72|155.52|0
1697021100000|2023-10-11 10:45:00|157.56|155.36|158.2|156|158.52|156.32|157.56|155.36|0
1697021400000|2023-10-11 10:50:00|158.36|156.16|157.88|155.68|158.84|156.64|157.88|155.68|0
1697021700000|2023-10-11 10:55:00|157.72|155.52|158.19|155.99|158.36|156.16|157.71|155.51|0
1697022000000|2023-10-11 11:00:00|158.03|155.83|156.59|154.39|158.03|155.83|156.59|154.39|0
1697022300000|2023-10-11 11:05:00|156.75|154.55|155.64|153.44|156.91|154.71|155.32|153.12|0
1697022600000|2023-10-11 11:10:00|154.94|152.74|154.78|152.58|155.41|153.21|154.62|152.42|0
1697022900000|2023-10-11 11:15:00|154.93|152.73|154.93|152.73|155.25|153.05|154.61|152.41|0
1697023200000|2023-10-11 11:20:00|155.09|152.89|154.61|152.41|155.09|152.89|154.61|152.41|0
1697023500000|2023-10-11 11:25:00|154.77|152.57|154.77|152.57|155.41|153.21|154.61|152.41|0
1697023800000|2023-10-11 11:30:00|154.93|152.73|153.66|151.46|155.56|153.36|153.34|151.14|0
1697024100000|2023-10-11 11:35:00|153.81|151.61|155.08|152.88|155.08|152.88|153.81|151.61|0
1697024400000|2023-10-11 11:40:00|155.24|153.04|156.19|153.99|156.84|154.64|155.24|153.04|0
1697024700000|2023-10-11 11:45:00|156.35|154.15|155.24|153.04|156.51|154.31|154.92|152.72|0
1697025000000|2023-10-11 11:50:00|155.08|152.88|154.91|152.71|155.87|153.67|154.91|152.71|0
1697025300000|2023-10-11 11:55:00|155.07|152.87|155.9|153.7|156.06|153.86|155.07|152.87|0
1697025600000|2023-10-11 12:00:00|156.06|153.86|156.85|154.65|157.49|155.29|155.74|153.54|0
1697025900000|2023-10-11 12:05:00|156.78|154.58|155.57|153.37|157.49|155.29|155.42|153.22|0
1697026200000|2023-10-11 12:10:00|155.73|153.53|156.05|153.85|156.85|154.65|155.57|153.37|0
1697026500000|2023-10-11 12:15:00|155.89|153.69|156.69|154.49|157.33|155.13|155.89|153.69|0
1697026800000|2023-10-11 12:20:00|156.85|154.65|155.89|153.69|157.16|154.96|155.25|153.05|0
1697027100000|2023-10-11 12:25:00|156.04|153.84|156.28|154.08|157.48|155.28|155.88|153.68|0
1697027400000|2023-10-11 12:30:00|156.2|154|158.76|156.56|162.09|159.89|156.2|154|0
1697027700000|2023-10-11 12:35:00|158.28|156.08|160.05|157.85|160.05|157.85|154.77|152.57|0
1697028000000|2023-10-11 12:40:00|159.89|157.69|158.28|156.08|161.02|158.82|158.28|156.08|0
1697028300000|2023-10-11 12:45:00|158.11|155.91|157.15|154.95|159.16|156.96|156.83|154.63|0
1697028600000|2023-10-11 12:50:00|157.31|155.11|156.35|154.15|158.11|155.91|155.71|153.51|0
1697028900000|2023-10-11 12:55:00|156.51|154.31|154.28|152.08|156.83|154.63|154.28|152.08|0
1697029200000|2023-10-11 13:00:00|154.44|152.24|154.12|151.92|157.3|155.1|152.86|150.66|0
1697029500000|2023-10-11 13:05:00|153.96|151.76|154.91|152.71|155.23|153.03|152.86|150.66|0
1697029800000|2023-10-11 13:10:00|155.07|152.87|157.3|155.1|157.46|155.26|154.75|152.55|0
1697030100000|2023-10-11 13:15:00|157.62|155.42|157.3|155.1|158.58|156.38|156.82|154.62|0
1697030400000|2023-10-11 13:20:00|157.46|155.26|157.93|155.73|158.42|156.22|157.14|154.94|0
1697030700000|2023-10-11 13:25:00|157.77|155.57|157.45|155.25|157.93|155.73|156.17|153.97|0
1697031000000|2023-10-11 13:30:00|157.13|154.93|154.1|151.9|157.13|154.93|152.69|150.49|0
1697031300000|2023-10-11 13:35:00|153.63|151.43|154.42|152.22|156.01|153.81|152.52|150.32|0
1697031600000|2023-10-11 13:40:00|154.1|151.9|154.99|152.79|157.18|154.98|153.63|151.43|0
1697031900000|2023-10-11 13:45:00|154.83|152.63|154.03|151.83|155.23|153.03|152.29|150.09|0
1697032200000|2023-10-11 13:50:00|154.19|151.99|158.52|156.32|158.84|156.64|153.71|151.51|0
1697032500000|2023-10-11 13:55:00|158.35|156.15|157.87|155.67|158.51|156.31|157.55|155.35|0
1697032800000|2023-10-11 14:00:00|157.71|155.51|159.32|157.12|160.13|157.93|157.71|155.51|0
1697033100000|2023-10-11 14:05:00|158.81|156.61|158.49|156.29|159.14|156.94|156.71|154.51|0
1697033400000|2023-10-11 14:10:00|158.33|156.13|162.07|159.87|162.07|159.87|158.16|155.96|0
1697033700000|2023-10-11 14:15:00|162.23|160.03|162.07|159.87|162.73|160.53|160.6|158.4|0
1697034000000|2023-10-11 14:20:00|162.23|160.03|160.59|158.39|162.23|160.03|159.78|157.58|0
1697034300000|2023-10-11 14:25:00|160.76|158.56|160.75|158.55|162.56|160.36|160.59|158.39|0
1697034600000|2023-10-11 14:30:00|160.59|158.39|159.77|157.57|162.23|160.03|159.77|157.57|0
1697034900000|2023-10-11 14:35:00|159.94|157.74|159.43|157.23|162.55|160.35|159.1|156.9|0
1697035200000|2023-10-11 14:40:00|159.59|157.39|160.73|158.53|161.72|159.52|159.1|156.9|0
1697035500000|2023-10-11 14:45:00|160.24|158.04|162.04|159.84|163.52|161.32|160.24|158.04|0
1697035800000|2023-10-11 14:50:00|161.88|159.68|157.63|155.43|161.88|159.68|156.83|154.63|0
1697036100000|2023-10-11 14:55:00|157.8|155.6|156.99|154.79|158.28|156.08|156.82|154.62|0
1697036400000|2023-10-11 15:00:00|157.15|154.95|157.15|154.95|157.63|155.43|154.89|152.69|0
1697036700000|2023-10-11 15:05:00|156.98|154.78|156.82|154.62|157.31|155.11|155.69|153.49|0
1697037000000|2023-10-11 15:10:00|156.66|154.46|158.6|156.4|158.92|156.72|155.85|153.65|0
1697037300000|2023-10-11 15:15:00|158.76|156.56|163.84|161.64|164.83|162.63|158.76|156.56|0
1697037600000|2023-10-11 15:20:00|164.17|161.97|162.35|160.15|164.83|162.63|162.02|159.82|0
1697037900000|2023-10-11 15:25:00|162.52|160.32|164.09|161.89|164.33|162.13|162.02|159.82|0
1697038200000|2023-10-11 15:30:00|164|161.8|162.68|160.48|164.17|161.97|162.18|159.98|0
1697038500000|2023-10-11 15:35:00|162.84|160.64|163.5|161.3|164.49|162.29|162.51|160.31|0
1697038800000|2023-10-11 15:40:00|163.33|161.13|165.15|162.95|165.32|163.12|163.33|161.13|0
1697039100000|2023-10-11 15:45:00|164.99|162.79|163|160.8|164.99|162.79|161.85|159.65|0
1697039400000|2023-10-11 15:50:00|162.83|160.63|162.01|159.81|163.16|160.96|160.21|158.01|0
1697039700000|2023-10-11 15:55:00|162.17|159.97|163.99|161.79|163.99|161.79|162.01|159.81|0
1697040000000|2023-10-11 16:00:00|163.82|161.62|164.32|162.12|165.15|162.95|163.82|161.62|0
1697040300000|2023-10-11 16:05:00|164.48|162.28|163.82|161.62|166.31|164.11|163.32|161.12|0
1697040600000|2023-10-11 16:10:00|163.65|161.45|165.97|163.77|165.97|163.77|163.65|161.45|0
1697040900000|2023-10-11 16:15:00|166.14|163.94|169.15|166.95|170.15|167.95|165.97|163.77|0
1697041200000|2023-10-11 16:20:00|168.98|166.78|169.82|167.62|170.32|168.12|168.98|166.78|0
1697041500000|2023-10-11 16:25:00|169.65|167.45|169.48|167.28|170.82|168.62|168.98|166.78|0
1697041800000|2023-10-11 16:30:00|169.81|167.61|169.31|167.11|169.81|167.61|167.65|165.45|0
1697042100000|2023-10-11 16:35:00|169.14|166.94|167.48|165.28|169.81|167.61|166.98|164.78|0
1697042400000|2023-10-11 16:40:00|167.31|165.11|168.47|166.27|168.64|166.44|166.65|164.45|0
1697042700000|2023-10-11 16:45:00|168.64|166.44|168.64|166.44|169.47|167.27|168.14|165.94|0
1697043000000|2023-10-11 16:50:00|168.47|166.27|170.47|168.27|171.48|169.28|167.97|165.77|0
1697043300000|2023-10-11 16:55:00|170.3|168.1|168.65|166.45|171.31|169.11|167.97|165.77|0
1697043600000|2023-10-11 17:00:00|168.82|166.62|170.47|168.27|170.64|168.44|167.82|165.62|0
1697043900000|2023-10-11 17:05:00|170.31|168.11|168.48|166.28|170.47|168.27|168.48|166.28|0
1697044200000|2023-10-11 17:10:00|168.64|166.44|167.65|165.45|168.97|166.77|167.65|165.45|0
1697044500000|2023-10-11 17:15:00|167.82|165.62|172.97|170.77|173.81|171.61|167.49|165.29|0
1697044800000|2023-10-11 17:20:00|173.14|170.94|172.13|169.93|173.81|171.61|171.13|168.93|0
1697045100000|2023-10-11 17:25:00|172.46|170.26|171.63|169.43|172.8|170.6|170.96|168.76|0
1697045400000|2023-10-11 17:30:00|171.79|169.59|173.8|171.6|173.8|171.6|171.79|169.59|0
1697045700000|2023-10-11 17:35:00|173.97|171.77|174.81|172.61|175.15|172.95|173.3|171.1|0
1697046000000|2023-10-11 17:40:00|174.97|172.77|174.13|171.93|174.97|172.77|173.63|171.43|0
1697046300000|2023-10-11 17:45:00|174.3|172.1|174.97|172.77|175.48|173.28|173.46|171.26|0
1697046600000|2023-10-11 17:50:00|174.8|172.6|171.62|169.42|174.8|172.6|171.62|169.42|0
1697046900000|2023-10-11 17:55:00|171.78|169.58|171.2|169|172.45|170.25|170.62|168.42|0
1697047200000|2023-10-11 18:00:00|171.11|168.91|169.78|167.58|171.28|169.08|167.46|165.26|0
1697047500000|2023-10-11 18:05:00|169.94|167.74|169.86|167.66|170.11|167.91|168.12|165.92|0
1697047800000|2023-10-11 18:10:00|169.94|167.74|169.28|167.08|170.77|168.57|167.62|165.42|0
1697048100000|2023-10-11 18:15:00|168.94|166.74|167.95|165.75|168.94|166.74|166.31|164.11|0
1697048400000|2023-10-11 18:20:00|168.11|165.91|162.88|160.68|168.11|165.91|162.88|160.68|0
1697048700000|2023-10-11 18:25:00|163.04|160.84|164.96|162.76|165.13|162.93|161.1|158.9|0
1697049000000|2023-10-11 18:30:00|164.8|162.6|163.16|160.96|164.96|162.76|162.35|160.15|0
1697049300000|2023-10-11 18:35:00|162.84|160.64|163.81|161.61|163.81|161.61|161.86|159.66|0
1697049600000|2023-10-11 18:40:00|163.98|161.78|162.34|160.14|164.3|162.1|161.69|159.49|0
1697049900000|2023-10-11 18:45:00|162.18|159.98|161.85|159.65|163.48|161.28|160.88|158.68|0
1697050200000|2023-10-11 18:50:00|162.34|160.14|160.88|158.68|162.83|160.63|160.56|158.36|0
1697050500000|2023-10-11 18:55:00|161.04|158.84|162.01|159.81|163.15|160.95|160.39|158.19|0
1697050800000|2023-10-11 19:00:00|162.17|159.97|160.55|158.35|162.5|160.3|159.58|157.38|0
1697051100000|2023-10-11 19:05:00|160.71|158.51|160.87|158.67|162.66|160.46|160.71|158.51|0
1697051400000|2023-10-11 19:10:00|160.71|158.51|161.84|159.64|162|159.8|160.06|157.86|0
1697051700000|2023-10-11 19:15:00|162|159.8|160.5|158.3|163.34|161.14|160.5|158.3|0
1697052000000|2023-10-11 19:20:00|160.66|158.46|159.85|157.65|161.64|159.44|159.85|157.65|0
1697052300000|2023-10-11 19:25:00|160.01|157.81|158.88|156.68|160.99|158.79|158.08|155.88|0
1697052600000|2023-10-11 19:30:00|159.2|157|158.23|156.03|159.53|157.33|157.75|155.55|0
1697052900000|2023-10-11 19:35:00|158.07|155.87|155.83|153.63|159.04|156.84|155.35|153.15|0
1697053200000|2023-10-11 19:40:00|155.51|153.31|153.48|151.28|156.52|154.32|153|150.8|0
1697053500000|2023-10-11 19:45:00|153.64|151.44|152.84|150.64|153.64|151.44|151.25|149.05|0
1697053800000|2023-10-11 19:50:00|152.68|150.48|151.72|149.52|152.84|150.64|151.41|149.21|0
1697054100000|2023-10-11 19:55:00|151.88|149.68|151.72|149.52|152.52|150.32|150.3|148.1|0
1697054400000|2023-10-11 20:00:00|151.56|149.36|148.26|146.06|151.88|149.68|147.48|145.28|0
1697054700000|2023-10-11 20:05:00|148.41|146.21|146.15|143.95|148.65|146.45|145.83|143.63|0
1697055000000|2023-10-11 20:10:00|146.07|143.87|145.52|143.32|146.3|144.1|145.37|143.17|0
1697055300000|2023-10-11 20:15:00|145.31|142.91|145.31|142.91|145.62|143.22|145|142.6|0
1697055600000|2023-10-11 20:20:00|145.46|143.06|145.46|143.06|146.08|143.68|145.46|143.06|0
1697055900000|2023-10-11 20:25:00|145.31|142.91|145.77|143.37|145.93|143.53|145.3|142.9|0
1697056200000|2023-10-11 20:30:00|145.61|143.21|145.92|143.52|146.08|143.68|145.46|143.06|0
1697056500000|2023-10-11 20:35:00|145.77|143.37|145.61|143.21|145.92|143.52|145.61|143.21|0
1697056800000|2023-10-11 20:40:00|145.45|143.05|145.3|142.9|145.61|143.21|145.14|142.74|0
1697057100000|2023-10-11 20:45:00|145.45|143.05|145.29|142.89|145.45|143.05|145.29|142.89|0
1697057400000|2023-10-11 20:50:00|145.14|142.74|144.67|142.27|145.14|142.74|144.67|142.27|0
1697057700000|2023-10-11 20:55:00|144.83|142.43|144.75|142.35|144.83|142.43|144.36|141.96|0
1697058000000|2023-10-11 21:00:00|144.68|142.28|144.72|142.32|144.86|142.46|144.56|142.16|0
1697058300000|2023-10-11 21:05:00|144.76|142.36|144.72|142.32|144.81|142.41|144.61|142.21|0
1697058600000|2023-10-11 21:10:00|144.74|142.34|144.85|142.45|144.85|142.45|144.72|142.32|0
1697058900000|2023-10-11 21:15:00|144.97|142.57|144.99|142.59|145.06|142.66|144.83|142.43|0
1697059200000|2023-10-11 21:20:00|144.97|142.57|145.21|142.81|145.38|142.98|144.97|142.57|0
1697059500000|2023-10-11 21:25:00|145.24|142.84|145.21|142.81|145.42|143.02|145.17|142.77|0
1697059800000|2023-10-11 21:30:00|145.24|142.84|145.18|142.78|145.42|143.02|145.1|142.7|0
1697060100000|2023-10-11 21:35:00|145.23|142.83|145.16|142.76|145.23|142.83|145.1|142.7|0
1697060400000|2023-10-11 21:40:00|145.18|142.78|145.16|142.76|145.18|142.78|145.16|142.76|0
1697060700000|2023-10-11 21:45:00|145.27|142.87|145.18|142.78|145.32|142.92|145.04|142.64|0
1697061000000|2023-10-11 21:50:00|145.2|142.8|145.17|142.77|145.23|142.83|145.11|142.71|0
1697061300000|2023-10-11 21:55:00|145.2|142.8|145.2|142.8|145.22|142.82|145.13|142.73|0
1697061600000|2023-10-11 22:00:00|145.34|142.94|146.19|143.79|146.5|144.1|145.34|142.94|0
1697061900000|2023-10-11 22:05:00|146.11|143.71|146.34|143.94|146.5|144.1|146.03|143.63|0
1697062200000|2023-10-11 22:10:00|146.27|143.87|146.5|144.1|146.5|144.1|146.18|143.78|0
1697062500000|2023-10-11 22:15:00|146.49|144.09|146.96|144.56|146.96|144.56|146.49|144.09|0
1697062800000|2023-10-11 22:20:00|146.8|144.4|146.49|144.09|146.8|144.4|146.49|144.09|0
1697063100000|2023-10-11 22:25:00|146.64|144.24|146.49|144.09|146.64|144.24|146.49|144.09|0
1697063400000|2023-10-11 22:30:00|146.33|143.93|146.02|143.62|146.49|144.09|146.02|143.62|0
1697063700000|2023-10-11 22:35:00|146.17|143.77|146.02|143.62|146.17|143.77|146.02|143.62|0
1697064000000|2023-10-11 22:40:00|146.17|143.77|146.17|143.77|146.17|143.77|146.01|143.61|0
1697064300000|2023-10-11 22:45:00|146.09|143.69|145.85|143.45|146.17|143.77|145.78|143.38|0
1697064600000|2023-10-11 22:50:00|145.94|143.54|145.85|143.45|146.01|143.61|145.85|143.45|0
1697064900000|2023-10-11 22:55:00|145.7|143.3|145.54|143.14|145.85|143.45|145.38|142.98|0
1697065200000|2023-10-11 23:00:00|145.38|142.98|145.69|143.29|145.85|143.45|145.23|142.83|0
1697065500000|2023-10-11 23:05:00|145.62|143.22|145.69|143.29|145.69|143.29|145.38|142.98|0
1697065800000|2023-10-11 23:10:00|145.84|143.44|145.69|143.29|145.84|143.44|145.69|143.29|0
1697066100000|2023-10-11 23:15:00|145.53|143.13|145.53|143.13|145.69|143.29|145.37|142.97|0
1697066400000|2023-10-11 23:20:00|145.68|143.28|145.53|143.13|145.68|143.28|145.53|143.13|0
1697066700000|2023-10-11 23:25:00|145.37|142.97|144.75|142.35|145.53|143.13|144.44|142.04|0
1697067000000|2023-10-11 23:30:00|144.59|142.19|144.28|141.88|144.75|142.35|144.28|141.88|0
1697067300000|2023-10-11 23:35:00|144.44|142.04|144.67|142.27|144.74|142.34|144.28|141.88|0
1697067600000|2023-10-11 23:40:00|144.74|142.34|144.74|142.34|144.9|142.5|144.59|142.19|0
1697067900000|2023-10-11 23:45:00|144.9|142.5|144.58|142.18|144.9|142.5|144.43|142.03|0
1697068200000|2023-10-11 23:50:00|144.51|142.11|144.27|141.87|144.58|142.18|144.27|141.87|0
1697068500000|2023-10-11 23:55:00|144.43|142.03|144.27|141.87|144.58|142.18|144.27|141.87|0
1697068800000|2023-10-12 00:00:00|144.42|142.02|144.58|142.18|144.89|142.49|144.27|141.87|0
1697069100000|2023-10-12 00:05:00|144.73|142.33|143.19|140.79|144.73|142.33|142.72|140.32|0
1697069400000|2023-10-12 00:10:00|143.03|140.63|143.95|141.55|144.57|142.17|143.03|140.63|0
1697069700000|2023-10-12 00:15:00|144.11|141.71|144.72|142.32|144.72|142.32|143.95|141.55|0
1697070000000|2023-10-12 00:20:00|144.57|142.17|145.28|142.88|145.43|143.03|144.41|142.01|0
1697070300000|2023-10-12 00:25:00|145.43|143.03|145.58|143.18|145.74|143.34|145.27|142.87|0
1697070600000|2023-10-12 00:30:00|145.48|143.28|145.48|143.28|145.48|143.28|145.02|142.82|0
1697070900000|2023-10-12 00:35:00|145.32|143.12|145.63|143.43|145.79|143.59|145.17|142.97|0
1697071200000|2023-10-12 00:40:00|145.48|143.28|145.01|142.81|145.79|143.59|145.01|142.81|0
1697071500000|2023-10-12 00:45:00|144.86|142.66|143.93|141.73|144.86|142.66|143.78|141.58|0
1697071800000|2023-10-12 00:50:00|144.01|141.81|144.85|142.65|145.16|142.96|144.01|141.81|0
1697072100000|2023-10-12 00:55:00|145.01|142.81|144.08|141.88|145.01|142.81|144.08|141.88|0
1697072400000|2023-10-12 01:00:00|144.23|142.03|144.69|142.49|145|142.8|144.08|141.88|0
1697072700000|2023-10-12 01:05:00|144.85|142.65|144.84|142.64|145|142.8|144.54|142.34|0
1697073000000|2023-10-12 01:10:00|144.69|142.49|145|142.8|145.15|142.95|144.69|142.49|0
1697073300000|2023-10-12 01:15:00|144.84|142.64|144.53|142.33|144.84|142.64|143.76|141.56|0
1697073600000|2023-10-12 01:20:00|144.68|142.48|144.37|142.17|144.68|142.48|143.99|141.79|0
1697073900000|2023-10-12 01:25:00|144.22|142.02|144.22|142.02|144.53|142.33|143.91|141.71|0
1697074200000|2023-10-12 01:30:00|144.53|142.33|144.06|141.86|144.83|142.63|144.06|141.86|0
1697074500000|2023-10-12 01:35:00|143.91|141.71|144.21|142.01|144.37|142.17|143.6|141.4|0
1697074800000|2023-10-12 01:40:00|144.06|141.86|143.75|141.55|144.37|142.17|143.59|141.39|0
1697075100000|2023-10-12 01:45:00|143.59|141.39|144.21|142.01|144.52|142.32|143.44|141.24|0
1697075400000|2023-10-12 01:50:00|144.36|142.16|143.74|141.54|144.36|142.16|143.59|141.39|0
1697075700000|2023-10-12 01:55:00|143.59|141.39|144.51|142.31|144.51|142.31|143.59|141.39|0
1697076000000|2023-10-12 02:00:00|144.66|142.46|144.51|142.31|144.66|142.46|144.05|141.85|0
1697076300000|2023-10-12 02:05:00|144.35|142.15|144.81|142.61|144.82|142.62|144.35|142.15|0
1697076600000|2023-10-12 02:10:00|144.66|142.46|145.12|142.92|145.12|142.92|144.35|142.15|0
1697076900000|2023-10-12 02:15:00|144.97|142.77|144.65|142.45|144.97|142.77|144.5|142.3|0
1697077200000|2023-10-12 02:20:00|144.81|142.61|144.5|142.3|144.81|142.61|144.19|141.99|0
1697077500000|2023-10-12 02:25:00|144.65|142.45|144.96|142.76|144.96|142.76|144.5|142.3|0
1697077800000|2023-10-12 02:30:00|144.8|142.6|144.65|142.45|144.96|142.76|144.34|142.14|0
1697078100000|2023-10-12 02:35:00|144.8|142.6|144.8|142.6|145.11|142.91|144.49|142.29|0
1697078400000|2023-10-12 02:40:00|144.95|142.75|145.41|143.21|145.41|143.21|144.64|142.44|0
1697078700000|2023-10-12 02:45:00|145.26|143.06|145.26|143.06|145.26|143.06|144.95|142.75|0
1697079000000|2023-10-12 02:50:00|145.1|142.9|145.1|142.9|145.26|143.06|144.95|142.75|0
1697079300000|2023-10-12 02:55:00|145.03|142.83|144.94|142.74|145.1|142.9|144.64|142.44|0
1697079600000|2023-10-12 03:00:00|144.79|142.59|144.48|142.28|144.79|142.59|144.48|142.28|0
1697079900000|2023-10-12 03:05:00|144.32|142.12|144.48|142.28|144.63|142.43|144.17|141.97|0
1697080200000|2023-10-12 03:10:00|144.47|142.27|144.47|142.27|144.47|142.27|144.32|142.12|0
1697080500000|2023-10-12 03:15:00|144.32|142.12|144.62|142.42|144.62|142.42|144.16|141.96|0
1697080800000|2023-10-12 03:20:00|144.47|142.27|144.47|142.27|144.78|142.58|144.31|142.11|0
1697081100000|2023-10-12 03:25:00|144.31|142.11|144.77|142.57|144.77|142.57|144.31|142.11|0
1697081400000|2023-10-12 03:30:00|144.62|142.42|144.31|142.11|144.62|142.42|144.15|141.95|0
1697081700000|2023-10-12 03:35:00|144.15|141.95|144.46|142.26|144.46|142.26|143.85|141.65|0
1697082000000|2023-10-12 03:40:00|144.31|142.11|144|141.8|144.31|142.11|143.84|141.64|0
1697082300000|2023-10-12 03:45:00|143.84|141.64|143.99|141.79|143.99|141.79|143.69|141.49|0
1697082600000|2023-10-12 03:50:00|143.84|141.64|143.84|141.64|143.84|141.64|143.69|141.49|0
1697082900000|2023-10-12 03:55:00|143.76|141.56|143.37|141.17|143.76|141.56|143.37|141.17|0
1697083200000|2023-10-12 04:00:00|143.53|141.33|143.52|141.32|143.68|141.48|143.52|141.32|0
1697083500000|2023-10-12 04:05:00|143.68|141.48|143.22|141.02|143.68|141.48|143.22|141.02|0
1697083800000|2023-10-12 04:10:00|143.21|141.01|143.21|141.01|143.37|141.17|143.06|140.86|0
1697084100000|2023-10-12 04:15:00|143.06|140.86|143.06|140.86|143.21|141.01|142.9|140.7|0
1697084400000|2023-10-12 04:20:00|142.9|140.7|142.9|140.7|143.06|140.86|142.9|140.7|0
1697084700000|2023-10-12 04:25:00|143.05|140.85|143.78|141.58|143.79|141.59|143.05|140.85|0
1697085000000|2023-10-12 04:30:00|143.94|141.74|143.78|141.58|143.94|141.74|143.78|141.58|0
1697085300000|2023-10-12 04:35:00|143.63|141.43|143.78|141.58|143.78|141.58|143.63|141.43|0
1697085600000|2023-10-12 04:40:00|143.63|141.43|143.62|141.42|143.63|141.43|143.55|141.35|0
1697085900000|2023-10-12 04:45:00|143.47|141.27|143.01|140.81|143.62|141.42|143.01|140.81|0
1697086200000|2023-10-12 04:50:00|143.16|140.96|143.31|141.11|143.47|141.27|143.01|140.81|0
1697086500000|2023-10-12 04:55:00|143.24|141.04|143|140.8|143.31|141.11|143|140.8|0
1697086800000|2023-10-12 05:00:00|143.16|140.96|143|140.8|143.31|141.11|143|140.8|0
1697087100000|2023-10-12 05:05:00|142.93|140.73|143.76|141.56|143.77|141.57|142.85|140.65|0
1697087400000|2023-10-12 05:10:00|143.61|141.41|143.61|141.41|143.76|141.56|143.46|141.26|0
1697087700000|2023-10-12 05:15:00|143.76|141.56|143.76|141.56|144.07|141.87|143.61|141.41|0
1697088000000|2023-10-12 05:20:00|143.84|141.64|144.06|141.86|144.22|142.02|143.76|141.56|0
1697088300000|2023-10-12 05:25:00|144.22|142.02|144.06|141.86|144.37|142.17|143.91|141.71|0
1697088600000|2023-10-12 05:30:00|143.91|141.71|144.06|141.86|144.06|141.86|143.75|141.55|0
1697088900000|2023-10-12 05:35:00|143.91|141.71|143.44|141.24|143.91|141.71|143.14|140.94|0
1697089200000|2023-10-12 05:40:00|143.6|141.4|143.13|140.93|143.75|141.55|143.13|140.93|0
1697089500000|2023-10-12 05:45:00|143.29|141.09|143.44|141.24|143.52|141.32|143.13|140.93|0
1697089800000|2023-10-12 05:50:00|143.59|141.39|143.74|141.54|143.9|141.7|143.59|141.39|0
1697090100000|2023-10-12 05:55:00|143.89|141.69|143.28|141.08|144.05|141.85|143.28|141.08|0
1697090400000|2023-10-12 06:00:00|143.43|141.23|141.9|139.7|143.59|141.39|141.14|138.94|0
1697090700000|2023-10-12 06:05:00|141.75|139.55|140.99|138.79|142.21|140.01|140.99|138.79|0
1697091000000|2023-10-12 06:10:00|141.14|138.94|141.29|139.09|141.9|139.7|141.14|138.94|0
1697091300000|2023-10-12 06:15:00|141.14|138.94|141.14|138.94|141.14|138.94|140.83|138.63|0
1697091600000|2023-10-12 06:20:00|141.29|139.09|141.89|139.69|141.9|139.7|141.29|139.09|0
1697091900000|2023-10-12 06:25:00|142.05|139.85|141.74|139.54|142.05|139.85|141.28|139.08|0
1697092200000|2023-10-12 06:30:00|141.89|139.69|141.89|139.69|142.5|140.3|141.89|139.69|0
1697092500000|2023-10-12 06:35:00|142.04|139.84|140.52|138.32|142.04|139.84|140.37|138.17|0
1697092800000|2023-10-12 06:40:00|140.67|138.47|140.97|138.77|141.13|138.93|140.52|138.32|0
1697093100000|2023-10-12 06:45:00|141.28|139.08|140.82|138.62|141.58|139.38|140.67|138.47|0
1697093400000|2023-10-12 06:50:00|140.67|138.47|140.97|138.77|141.12|138.92|140.66|138.46|0
1697093700000|2023-10-12 06:55:00|140.82|138.62|140.66|138.46|140.97|138.77|140.21|138.01|0
1697094000000|2023-10-12 07:00:00|140.96|138.76|142.64|140.44|142.79|140.59|140.96|138.76|0
1697094300000|2023-10-12 07:05:00|142.48|140.28|142.48|140.28|142.94|140.74|141.57|139.37|0
1697094600000|2023-10-12 07:10:00|142.33|140.13|142.94|140.74|143.09|140.89|141.8|139.6|0
1697094900000|2023-10-12 07:15:00|143.09|140.89|142.63|140.43|143.7|141.5|142.48|140.28|0
1697095200000|2023-10-12 07:20:00|142.78|140.58|143.62|141.42|143.85|141.65|142.78|140.58|0
1697095500000|2023-10-12 07:25:00|143.7|141.5|145.08|142.88|145.23|143.03|143.24|141.04|0
1697095800000|2023-10-12 07:30:00|144.92|142.72|144.92|142.72|145.23|143.03|143.54|141.34|0
1697096100000|2023-10-12 07:35:00|145.08|142.88|144.3|142.1|145.38|143.18|144|141.8|0
1697096400000|2023-10-12 07:40:00|144.15|141.95|144.92|142.72|145.22|143.02|143.99|141.79|0
1697096700000|2023-10-12 07:45:00|144.84|142.64|145.38|143.18|145.53|143.33|144.61|142.41|0
1697097000000|2023-10-12 07:50:00|145.22|143.02|145.68|143.48|145.68|143.48|144.91|142.71|0
1697097300000|2023-10-12 07:55:00|145.53|143.33|144.79|142.59|145.73|143.53|144.48|142.28|0
1697097600000|2023-10-12 08:00:00|144.64|142.44|145.1|142.9|145.57|143.37|144.48|142.28|0
1697097900000|2023-10-12 08:05:00|145.25|143.05|144.48|142.28|145.41|143.21|144.33|142.13|0
1697098200000|2023-10-12 08:10:00|144.63|142.43|144.63|142.43|145.25|143.05|144.32|142.12|0
1697098500000|2023-10-12 08:15:00|144.78|142.58|143.55|141.35|144.94|142.74|143.4|141.2|0
1697098800000|2023-10-12 08:20:00|143.7|141.5|144.01|141.81|144.01|141.81|143.39|141.19|0
1697099100000|2023-10-12 08:25:00|143.85|141.65|143.85|141.65|144.32|142.12|143.7|141.5|0
1697099400000|2023-10-12 08:30:00|143.7|141.5|143.7|141.5|144.16|141.96|143.39|141.19|0
1697099700000|2023-10-12 08:35:00|143.85|141.65|143.69|141.49|144.46|142.26|143.39|141.19|0
1697100000000|2023-10-12 08:40:00|143.54|141.34|143.38|141.18|143.69|141.49|143.38|141.18|0
1697100300000|2023-10-12 08:45:00|143.46|141.26|143.84|141.64|144|141.8|142.62|140.42|0
1697100600000|2023-10-12 08:50:00|143.69|141.49|142.31|140.11|144|141.8|142.15|139.95|0
1697100900000|2023-10-12 08:55:00|142.15|139.95|141.23|139.03|142.3|140.1|141.08|138.88|0
1697101200000|2023-10-12 09:00:00|141.08|138.88|141.54|139.34|141.84|139.64|141.08|138.88|0
1697101500000|2023-10-12 09:05:00|141.46|139.26|140.93|138.73|141.46|139.26|140.77|138.57|0
1697101800000|2023-10-12 09:10:00|140.77|138.57|141.38|139.18|141.99|139.79|140.77|138.57|0
1697102100000|2023-10-12 09:15:00|141.53|139.33|141.22|139.02|141.53|139.33|140.92|138.72|0
1697102400000|2023-10-12 09:20:00|141.38|139.18|141.07|138.87|141.38|139.18|141.07|138.87|0
1697102700000|2023-10-12 09:25:00|141.15|138.95|141.52|139.32|141.83|139.63|140.92|138.72|0
1697103000000|2023-10-12 09:30:00|141.68|139.48|141.01|138.81|141.73|139.53|140.71|138.51|0
1697103300000|2023-10-12 09:35:00|140.86|138.66|140.55|138.35|141.01|138.81|140.4|138.2|0
1697103600000|2023-10-12 09:40:00|140.4|138.2|140.25|138.05|140.86|138.66|140.1|137.9|0
1697103900000|2023-10-12 09:45:00|140.1|137.9|139.49|137.29|140.25|138.05|139.49|137.29|0
1697104200000|2023-10-12 09:50:00|139.64|137.44|139.94|137.74|140.4|138.2|139.49|137.29|0
1697104500000|2023-10-12 09:55:00|140.09|137.89|140.09|137.89|140.24|138.04|139.94|137.74|0
1697104800000|2023-10-12 10:00:00|140.24|138.04|139.63|137.43|140.39|138.19|139.63|137.43|0
1697105100000|2023-10-12 10:05:00|139.48|137.28|139.93|137.73|140.24|138.04|139.48|137.28|0
1697105400000|2023-10-12 10:10:00|139.78|137.58|139.17|136.97|140.08|137.88|139.02|136.82|0
1697105700000|2023-10-12 10:15:00|139.47|137.27|138.87|136.67|139.62|137.42|138.26|136.06|0
1697106000000|2023-10-12 10:20:00|138.79|136.59|138.56|136.36|138.87|136.67|138.41|136.21|0
1697106300000|2023-10-12 10:25:00|138.71|136.51|139.54|137.34|139.62|137.42|138.71|136.51|0
1697106600000|2023-10-12 10:30:00|139.47|137.27|138.86|136.66|139.62|137.42|138.71|136.51|0
1697106900000|2023-10-12 10:35:00|138.71|136.51|138.86|136.66|139.16|136.96|138.25|136.05|0
1697107200000|2023-10-12 10:40:00|139.01|136.81|138.78|136.58|139.24|137.04|138.7|136.5|0
1697107500000|2023-10-12 10:45:00|138.7|136.5|139.46|137.26|139.46|137.26|138.7|136.5|0
1697107800000|2023-10-12 10:50:00|139.3|137.1|139.6|137.4|139.91|137.71|139.3|137.1|0
1697108100000|2023-10-12 10:55:00|139.76|137.56|139.91|137.71|140.06|137.86|139.3|137.1|0
1697108400000|2023-10-12 11:00:00|140.06|137.86|139.75|137.55|140.36|138.16|139.75|137.55|0
1697108700000|2023-10-12 11:05:00|139.9|137.7|140.2|138|140.51|138.31|139.75|137.55|0
1697109000000|2023-10-12 11:10:00|140.36|138.16|139.9|137.7|140.36|138.16|139.6|137.4|0
1697109300000|2023-10-12 11:15:00|139.82|137.62|140.05|137.85|140.05|137.85|139.14|136.94|0
1697109600000|2023-10-12 11:20:00|140.2|138|140.65|138.45|140.65|138.45|140.05|137.85|0
1697109900000|2023-10-12 11:25:00|140.58|138.38|140.65|138.45|140.96|138.76|140.35|138.15|0
1697110200000|2023-10-12 11:30:00|140.8|138.6|141.11|138.91|141.11|138.91|140.5|138.3|0
1697110500000|2023-10-12 11:35:00|140.95|138.75|140.65|138.45|140.95|138.75|140.19|137.99|0
1697110800000|2023-10-12 11:40:00|140.49|138.29|140.8|138.6|141.41|139.21|139.73|137.53|0
1697111100000|2023-10-12 11:45:00|140.87|138.67|141.1|138.9|141.1|138.9|139.58|137.38|0
1697111400000|2023-10-12 11:50:00|140.95|138.75|141.1|138.9|141.25|139.05|140.18|137.98|0
1697111700000|2023-10-12 11:55:00|140.94|138.74|139.72|137.52|140.94|138.74|139.57|137.37|0
1697112000000|2023-10-12 12:00:00|139.8|137.6|139.42|137.22|140.48|138.28|139.42|137.22|0
1697112300000|2023-10-12 12:05:00|139.5|137.3|138.96|136.76|139.87|137.67|138.81|136.61|0
1697112600000|2023-10-12 12:10:00|138.81|136.61|139.11|136.91|139.26|137.06|137.6|135.4|0
1697112900000|2023-10-12 12:15:00|139.26|137.06|139.26|137.06|140.17|137.97|139.11|136.91|0
1697113200000|2023-10-12 12:20:00|139.41|137.21|139.71|137.51|140.17|137.97|139.26|137.06|0
1697113500000|2023-10-12 12:25:00|139.64|137.44|139.25|137.05|139.86|137.66|138.5|136.3|0
1697113800000|2023-10-12 12:30:00|139.1|136.9|146.01|143.81|147.88|145.68|139.1|136.9|0
1697114100000|2023-10-12 12:35:00|145.31|143.11|148.25|146.05|150.16|147.96|144.8|142.6|0
1697114400000|2023-10-12 12:40:00|148.09|145.89|146.2|144|149.04|146.84|146.2|144|0
1697114700000|2023-10-12 12:45:00|145.58|143.38|142.31|140.11|146.04|143.84|142.15|139.95|0
1697115000000|2023-10-12 12:50:00|142.15|139.95|144.17|141.97|144.63|142.43|142|139.8|0
1697115300000|2023-10-12 12:55:00|144.48|142.28|146.19|143.99|146.35|144.15|143.7|141.5|0
1697115600000|2023-10-12 13:00:00|146.35|144.15|145.72|143.52|147.3|145.1|145.41|143.21|0
1697115900000|2023-10-12 13:05:00|145.88|143.68|146.98|144.78|147.76|145.56|145.72|143.52|0
1697116200000|2023-10-12 13:10:00|147.29|145.09|148.24|146.04|148.87|146.67|146.97|144.77|0
1697116500000|2023-10-12 13:15:00|148.39|146.19|148.87|146.67|149.03|146.83|147.13|144.93|0
1697116800000|2023-10-12 13:20:00|148.71|146.51|148.39|146.19|149.66|147.46|148.23|146.03|0
1697117100000|2023-10-12 13:25:00|147.76|145.56|146.49|144.29|148.71|146.51|146.18|143.98|0
1697117400000|2023-10-12 13:30:00|147.44|145.24|150.54|148.34|151.25|149.05|147.12|144.92|0
1697117700000|2023-10-12 13:35:00|150.38|148.18|150.38|148.18|150.7|148.5|148.14|145.94|0
1697118000000|2023-10-12 13:40:00|150.54|148.34|153.11|150.91|153.43|151.23|150.54|148.34|0
1697118300000|2023-10-12 13:45:00|153.27|151.07|154.61|152.41|155.1|152.9|152.14|149.94|0
1697118600000|2023-10-12 13:50:00|154.77|152.57|157.06|154.86|157.06|154.86|151.7|149.5|0
1697118900000|2023-10-12 13:55:00|156.89|154.69|156.9|154.7|158.7|156.5|156.25|154.05|0
1697119200000|2023-10-12 14:00:00|156.57|154.37|156.9|154.7|159.86|157.66|156.41|154.21|0
1697119500000|2023-10-12 14:05:00|157.23|155.03|155.27|153.07|157.39|155.19|154.29|152.09|0
1697119800000|2023-10-12 14:10:00|155.43|153.23|151.87|149.67|155.59|153.39|151.07|148.87|0
1697120100000|2023-10-12 14:15:00|151.71|149.51|152.83|150.63|154.78|152.58|151.71|149.51|0
1697120400000|2023-10-12 14:20:00|153|150.8|152.83|150.63|153.32|151.12|151.07|148.87|0
1697120700000|2023-10-12 14:25:00|152.67|150.47|153.8|151.6|153.8|151.6|148.68|146.48|0
1697121000000|2023-10-12 14:30:00|153.47|151.27|153.47|151.27|155.58|153.38|152.99|150.79|0
1697121300000|2023-10-12 14:35:00|153.63|151.43|154.93|152.73|155.42|153.22|152.5|150.3|0
1697121600000|2023-10-12 14:40:00|155.09|152.89|157.03|154.83|157.03|154.83|153.15|150.95|0
1697121900000|2023-10-12 14:45:00|157.52|155.32|153.61|151.41|157.85|155.65|152.48|150.28|0
1697122200000|2023-10-12 14:50:00|153.45|151.25|154.42|152.22|155.56|153.36|152.64|150.44|0
1697122500000|2023-10-12 14:55:00|154.58|152.38|151.83|149.63|155.23|153.03|151.19|148.99|0
1697122800000|2023-10-12 15:00:00|151.67|149.47|153.11|150.91|155.06|152.86|151.43|149.23|0
1697123100000|2023-10-12 15:05:00|152.95|150.75|151.5|149.3|153.76|151.56|151.02|148.82|0
1697123400000|2023-10-12 15:10:00|151.34|149.14|148.78|146.58|151.5|149.3|148.46|146.26|0
1697123700000|2023-10-12 15:15:00|148.62|146.42|148.94|146.74|150.06|147.86|148.15|145.95|0
1697124000000|2023-10-12 15:20:00|148.78|146.58|150.37|148.17|150.37|148.17|147.03|144.83|0
1697124300000|2023-10-12 15:25:00|150.53|148.33|151.65|149.45|151.98|149.78|149.09|146.89|0
1697124600000|2023-10-12 15:30:00|151.49|149.29|151.33|149.13|153.26|151.06|151.17|148.97|0
1697124900000|2023-10-12 15:35:00|151.17|148.97|151.17|148.97|153.1|150.9|150.68|148.48|0
1697125200000|2023-10-12 15:40:00|151.49|149.29|151.48|149.28|152.94|150.74|150.36|148.16|0
1697125500000|2023-10-12 15:45:00|151.64|149.44|153.09|150.89|153.26|151.06|150.52|148.32|0
1697125800000|2023-10-12 15:50:00|153.26|151.06|150.68|148.48|153.74|151.54|150.52|148.32|0
1697126100000|2023-10-12 15:55:00|150.84|148.64|149.24|147.04|151.32|149.12|148.92|146.72|0
1697126400000|2023-10-12 16:00:00|148.92|146.72|149.87|147.67|150.99|148.79|146.7|144.5|0
1697126700000|2023-10-12 16:05:00|149.55|147.35|148.6|146.4|149.55|147.35|147.49|145.29|0
1697127000000|2023-10-12 16:10:00|148.44|146.24|149.23|147.03|150.03|147.83|147.96|145.76|0
1697127300000|2023-10-12 16:15:00|149.39|147.19|146.69|144.49|149.39|147.19|146.53|144.33|0
1697127600000|2023-10-12 16:20:00|146.53|144.33|144.65|142.45|147.64|145.44|144.18|141.98|0
1697127900000|2023-10-12 16:25:00|144.49|142.29|144.96|142.76|146.06|143.86|144.18|141.98|0
1697128200000|2023-10-12 16:30:00|144.8|142.6|146.21|144.01|146.37|144.17|144.49|142.29|0
1697128500000|2023-10-12 16:35:00|146.05|143.85|144.92|142.72|147.31|145.11|144.92|142.72|0
1697128800000|2023-10-12 16:40:00|145.07|142.87|143.36|141.16|145.07|142.87|142.89|140.69|0
1697129100000|2023-10-12 16:45:00|143.83|141.63|145.57|143.37|145.57|143.37|143.83|141.63|0
1697129400000|2023-10-12 16:50:00|145.41|143.21|145.41|143.21|146.21|144.01|144.94|142.74|0
1697129700000|2023-10-12 16:55:00|145.25|143.05|147.62|145.42|148.44|146.24|145.25|143.05|0
1697130000000|2023-10-12 17:00:00|147.78|145.58|155.97|153.77|156.74|154.54|147.78|145.58|0
1697130300000|2023-10-12 17:05:00|156.46|154.26|161.59|159.39|162.6|160.4|156.13|153.93|0
1697130600000|2023-10-12 17:10:00|161.93|159.73|164.44|162.24|164.61|162.41|161.09|158.89|0
1697130900000|2023-10-12 17:15:00|164.95|162.75|166.44|164.24|167.96|165.76|164.44|162.24|0
1697131200000|2023-10-12 17:20:00|166.61|164.41|167.62|165.42|167.79|165.59|165.43|163.23|0
1697131500000|2023-10-12 17:25:00|167.45|165.25|171.01|168.81|171.18|168.98|167.28|165.08|0
1697131800000|2023-10-12 17:30:00|171.7|169.5|172.72|170.52|172.9|170.7|169.31|167.11|0
1697132100000|2023-10-12 17:35:00|172.21|170.01|173.75|171.55|174.1|171.9|171.18|168.98|0
1697132400000|2023-10-12 17:40:00|173.58|171.38|175.21|173.01|175.21|173.01|172.72|170.52|0
1697132700000|2023-10-12 17:45:00|175.03|172.83|173.47|171.27|175.03|172.83|172.27|170.07|0
1697133000000|2023-10-12 17:50:00|173.64|171.44|176.68|174.48|177.38|175.18|173.47|171.27|0
1697133300000|2023-10-12 17:55:00|176.51|174.31|179.06|176.86|179.06|176.86|174.95|172.75|0
1697133600000|2023-10-12 18:00:00|179.23|177.03|181.32|179.12|181.32|179.12|177.15|174.95|0
1697133900000|2023-10-12 18:05:00|181.67|179.47|184.66|182.46|184.84|182.64|180.45|178.25|0
1697134200000|2023-10-12 18:10:00|185.02|182.82|184.84|182.64|187.15|184.95|184.49|182.29|0
1697134500000|2023-10-12 18:15:00|185.02|182.82|188.3|186.1|189.18|186.98|185.02|182.82|0
1697134800000|2023-10-12 18:20:00|188.12|185.92|181.82|179.62|188.3|186.1|181.12|178.92|0
1697135100000|2023-10-12 18:25:00|181.99|179.79|178.6|176.4|182.34|180.14|178.43|176.23|0
1697135400000|2023-10-12 18:30:00|178.77|176.57|176.36|174.16|180.33|178.13|176.36|174.16|0
1697135700000|2023-10-12 18:35:00|176.7|174.5|176.25|174.05|177.63|175.43|175.5|173.3|0
1697136000000|2023-10-12 18:40:00|176.07|173.87|175.73|173.53|177.8|175.6|175.21|173.01|0
1697136300000|2023-10-12 18:45:00|175.56|173.36|172.98|170.78|176.42|174.22|172.64|170.44|0
1697136600000|2023-10-12 18:50:00|173.15|170.95|174.52|172.32|175.55|173.35|172.47|170.27|0
1697136900000|2023-10-12 18:55:00|174.35|172.15|175.38|173.18|175.72|173.52|173.49|171.29|0
1697137200000|2023-10-12 19:00:00|174.69|172.49|172.29|170.09|175.38|173.18|172.12|169.92|0
1697137500000|2023-10-12 19:05:00|172.63|170.43|172.12|169.92|174.17|171.97|171.61|169.41|0
1697137800000|2023-10-12 19:10:00|172.29|170.09|171.6|169.4|174.68|172.48|171.09|168.89|0
1697138100000|2023-10-12 19:15:00|171.77|169.57|169.56|167.36|172.8|170.6|168.72|166.52|0
1697138400000|2023-10-12 19:20:00|171.05|168.85|169.15|166.95|171.05|168.85|166.76|164.56|0
1697138700000|2023-10-12 19:25:00|169.49|167.29|170|167.8|171.21|169.01|169.32|167.12|0
1697139000000|2023-10-12 19:30:00|169.83|167.63|166.75|164.55|169.83|167.63|165.23|163.03|0
1697139300000|2023-10-12 19:35:00|166.92|164.72|164.71|162.51|166.92|164.72|163.7|161.5|0
1697139600000|2023-10-12 19:40:00|164.55|162.35|167.43|165.23|167.6|165.4|164.38|162.18|0
1697139900000|2023-10-12 19:45:00|167.09|164.89|166.74|164.54|168.45|166.25|166.57|164.37|0
1697140200000|2023-10-12 19:50:00|166.4|164.2|167.25|165.05|168.28|166.08|163.87|161.67|0
1697140500000|2023-10-12 19:55:00|167.42|165.22|167.76|165.56|168.28|166.08|166.57|164.37|0
1697140800000|2023-10-12 20:00:00|167.42|165.22|167.59|165.39|167.93|165.73|166.74|164.54|0
1697141100000|2023-10-12 20:05:00|167.42|165.22|166.23|164.03|167.42|165.22|165.72|163.52|0
1697141400000|2023-10-12 20:10:00|166.06|163.86|166.56|164.36|167.41|165.21|165.38|163.18|0
1697141700000|2023-10-12 20:15:00|166.83|164.43|167.34|164.94|167.51|165.11|166.66|164.26|0
1697142000000|2023-10-12 20:20:00|167.17|164.77|167|164.6|167.34|164.94|166.32|163.92|0
1697142300000|2023-10-12 20:25:00|167.17|164.77|167.17|164.77|167.34|164.94|166.49|164.09|0
1697142600000|2023-10-12 20:30:00|167|164.6|167.16|164.76|167.17|164.77|166.82|164.42|0
1697142900000|2023-10-12 20:35:00|166.99|164.59|167.5|165.1|167.5|165.1|166.99|164.59|0
1697143200000|2023-10-12 20:40:00|167.33|164.93|167.16|164.76|167.5|165.1|167.16|164.76|0
1697143500000|2023-10-12 20:45:00|167.33|164.93|167.5|165.1|167.67|165.27|167.16|164.76|0
1697143800000|2023-10-12 20:50:00|167.67|165.27|167.67|165.27|167.84|165.44|167.5|165.1|0
1697144100000|2023-10-12 20:55:00|167.84|165.44|167.58|165.18|168.18|165.78|167.58|165.18|0
1697144400000|2023-10-12 21:00:00|167.56|165.16|167.26|164.86|167.64|165.24|167.26|164.86|0
1697144700000|2023-10-12 21:05:00|167.18|164.78|167.63|165.23|167.63|165.23|167.18|164.78|0
1697145000000|2023-10-12 21:10:00|167.6|165.2|167.48|165.08|167.6|165.2|167.48|165.08|0
1697145300000|2023-10-12 21:15:00|167.46|165.06|167.43|165.03|167.46|165.06|167.33|164.93|0
1697145600000|2023-10-12 21:20:00|167.33|164.93|167.35|164.95|167.35|164.95|167.25|164.85|0
1697145900000|2023-10-12 21:25:00|167.38|164.98|167.45|165.05|167.6|165.2|167.28|164.88|0
1697146200000|2023-10-12 21:30:00|167.38|164.98|167.12|164.72|167.38|164.98|167.12|164.72|0
1697146800000|2023-10-12 21:40:00|167.45|165.05|167.39|164.99|167.45|165.05|167.32|164.92|0
1697147100000|2023-10-12 21:45:00|167.42|165.02|167.42|165.02|167.46|165.06|167.37|164.97|0
1697147400000|2023-10-12 21:50:00|167.44|165.04|167.61|165.21|167.61|165.21|167.44|165.04|0
1697147700000|2023-10-12 21:55:00|167.63|165.23|167.51|165.11|167.63|165.23|167.31|164.91|0
1697148000000|2023-10-12 22:00:00|167.21|164.81|169|166.6|169|166.6|166.7|164.3|0
1697148300000|2023-10-12 22:05:00|168.83|166.43|168.66|166.26|169.17|166.77|168.49|166.09|0
1697148600000|2023-10-12 22:10:00|168.83|166.43|168.65|166.25|168.92|166.52|168.48|166.08|0
1697148900000|2023-10-12 22:15:00|168.48|166.08|168.48|166.08|168.48|166.08|168.48|166.08|0
1697149200000|2023-10-12 22:20:00|168.14|165.74|167.62|165.22|168.14|165.74|167.62|165.22|0
1697149500000|2023-10-12 22:25:00|167.45|165.05|166.94|164.54|167.45|165.05|166.6|164.2|0
1697149800000|2023-10-12 22:30:00|166.77|164.37|167.45|165.05|167.62|165.22|166.77|164.37|0
1697150100000|2023-10-12 22:35:00|167.28|164.88|166.77|164.37|167.28|164.88|166.77|164.37|0
1697150400000|2023-10-12 22:40:00|166.94|164.54|167.62|165.22|167.62|165.22|166.94|164.54|0
1697150700000|2023-10-12 22:45:00|167.44|165.04|167.1|164.7|167.44|165.04|166.93|164.53|0
1697151000000|2023-10-12 22:50:00|167.27|164.87|167.61|165.21|167.61|165.21|167.27|164.87|0
1697151300000|2023-10-12 22:55:00|167.44|165.04|166.93|164.53|167.44|165.04|166.76|164.36|0
1697151600000|2023-10-12 23:00:00|167.1|164.7|167.27|164.87|167.27|164.87|166.93|164.53|0
1697151900000|2023-10-12 23:05:00|167.1|164.7|167.26|164.86|167.95|165.55|167.09|164.69|0
1697152200000|2023-10-12 23:10:00|167.09|164.69|167.09|164.69|167.6|165.2|167.09|164.69|0
1697152500000|2023-10-12 23:15:00|166.92|164.52|166.75|164.35|167.18|164.78|166.75|164.35|0
1697152800000|2023-10-12 23:20:00|166.58|164.18|166.75|164.35|166.92|164.52|166.58|164.18|0
1697153100000|2023-10-12 23:25:00|166.58|164.18|166.06|163.66|166.75|164.35|165.89|163.49|0
1697153400000|2023-10-12 23:30:00|165.98|163.58|165.72|163.32|166.23|163.83|165.72|163.32|0
1697153700000|2023-10-12 23:35:00|165.89|163.49|166.91|164.51|166.91|164.51|165.55|163.15|0
1697154000000|2023-10-12 23:40:00|166.74|164.34|166.74|164.34|166.91|164.51|166.4|164|0
1697154300000|2023-10-12 23:45:00|166.57|164.17|165.72|163.32|166.91|164.51|165.55|163.15|0
1697154600000|2023-10-12 23:50:00|165.71|163.31|165.54|163.14|165.88|163.48|165.21|162.81|0
1697154900000|2023-10-12 23:55:00|165.71|163.31|166.05|163.65|166.05|163.65|165.37|162.97|0
1697155200000|2023-10-13 00:00:00|165.54|163.14|164.86|162.46|165.88|163.48|164.86|162.46|0
1697155500000|2023-10-13 00:05:00|164.69|162.29|164.86|162.46|165.2|162.8|164.52|162.12|0
1697155800000|2023-10-13 00:10:00|165.03|162.63|165.2|162.8|166.04|163.64|164.86|162.46|0
1697156100000|2023-10-13 00:15:00|165.03|162.63|165.53|163.13|165.87|163.47|164.52|162.12|0
1697156400000|2023-10-13 00:20:00|165.7|163.3|166.88|164.48|167.05|164.65|165.36|162.96|0
1697156700000|2023-10-13 00:25:00|167.04|164.64|166.19|163.79|167.21|164.81|166.02|163.62|0
1697157000000|2023-10-13 00:30:00|166.26|164.06|165.92|163.72|166.26|164.06|165.42|163.22|0
1697157300000|2023-10-13 00:35:00|166.09|163.89|167.11|164.91|167.28|165.08|165.75|163.55|0
1697157600000|2023-10-13 00:40:00|166.77|164.57|166.77|164.57|167.11|164.91|166.26|164.06|0
1697157900000|2023-10-13 00:45:00|166.6|164.4|165.58|163.38|166.6|164.4|165.41|163.21|0
1697158200000|2023-10-13 00:50:00|165.75|163.55|166.25|164.05|166.25|164.05|165.41|163.21|0
1697158500000|2023-10-13 00:55:00|166.08|163.88|165.4|163.2|166.17|163.97|165.4|163.2|0
1697158800000|2023-10-13 01:00:00|165.57|163.37|165.74|163.54|166.25|164.05|165.49|163.29|0
1697159100000|2023-10-13 01:05:00|165.91|163.71|165.57|163.37|165.91|163.71|164.89|162.69|0
1697159400000|2023-10-13 01:10:00|165.74|163.54|165.9|163.7|166.58|164.38|165.4|163.2|0
1697159700000|2023-10-13 01:15:00|165.73|163.53|165.06|162.86|166.07|163.87|164.89|162.69|0
1697160000000|2023-10-13 01:20:00|164.89|162.69|165.05|162.85|165.56|163.36|164.89|162.69|0
1697160300000|2023-10-13 01:25:00|165.22|163.02|164.71|162.51|165.39|163.19|164.71|162.51|0
1697160600000|2023-10-13 01:30:00|164.88|162.68|164.04|161.84|165.22|163.02|163.87|161.67|0
1697160900000|2023-10-13 01:35:00|164.21|162.01|165.05|162.85|165.05|162.85|164.21|162.01|0
1697161200000|2023-10-13 01:40:00|165.22|163.02|164.03|161.83|165.22|163.02|164.03|161.83|0
1697161500000|2023-10-13 01:45:00|164.2|162|164.2|162|164.54|162.34|164.2|162|0
1697161800000|2023-10-13 01:50:00|164.37|162.17|164.7|162.5|164.7|162.5|164.2|162|0
1697162100000|2023-10-13 01:55:00|164.53|162.33|164.53|162.33|164.7|162.5|164.36|162.16|0
1697162400000|2023-10-13 02:00:00|164.7|162.5|164.87|162.67|165.2|163|164.53|162.33|0
1697162700000|2023-10-13 02:05:00|164.7|162.5|163.68|161.48|164.7|162.5|162.51|160.31|0
1697163000000|2023-10-13 02:10:00|163.85|161.65|163.18|160.98|163.85|161.65|162.68|160.48|0
1697163300000|2023-10-13 02:15:00|163.35|161.15|163.51|161.31|163.68|161.48|162.84|160.64|0
1697163600000|2023-10-13 02:20:00|163.68|161.48|163.51|161.31|163.68|161.48|163.17|160.97|0
1697163900000|2023-10-13 02:25:00|163.34|161.14|164.18|161.98|164.35|162.15|163.34|161.14|0
1697164200000|2023-10-13 02:30:00|164.35|162.15|164.35|162.15|164.68|162.48|164.01|161.81|0
1697164500000|2023-10-13 02:35:00|164.51|162.31|164.34|162.14|164.68|162.48|164.34|162.14|0
1697164800000|2023-10-13 02:40:00|164.51|162.31|164.51|162.31|165.19|162.99|164.34|162.14|0
1697165100000|2023-10-13 02:45:00|164.68|162.48|164.34|162.14|164.85|162.65|164.34|162.14|0
1697165400000|2023-10-13 02:50:00|164.51|162.31|164.67|162.47|164.67|162.47|164.17|161.97|0
1697165700000|2023-10-13 02:55:00|164.84|162.64|164.84|162.64|165.18|162.98|164.67|162.47|0
1697166000000|2023-10-13 03:00:00|164.67|162.47|164|161.8|164.67|162.47|164|161.8|0
1697166300000|2023-10-13 03:05:00|164.16|161.96|163.82|161.62|164.16|161.96|163.66|161.46|0
1697166600000|2023-10-13 03:10:00|163.99|161.79|164.16|161.96|164.67|162.47|163.99|161.79|0
1697166900000|2023-10-13 03:15:00|163.99|161.79|164.33|162.13|164.33|162.13|163.82|161.62|0
1697167200000|2023-10-13 03:20:00|164.32|162.12|164.66|162.46|164.83|162.63|164.16|161.96|0
1697167500000|2023-10-13 03:25:00|164.75|162.55|164.83|162.63|165|162.8|164.66|162.46|0
1697167800000|2023-10-13 03:30:00|164.66|162.46|164.99|162.79|165.16|162.96|164.66|162.46|0
1697168100000|2023-10-13 03:35:00|165.16|162.96|165.16|162.96|165.16|162.96|164.49|162.29|0
1697168400000|2023-10-13 03:40:00|165.33|163.13|164.82|162.62|165.33|163.13|164.65|162.45|0
1697168700000|2023-10-13 03:45:00|164.65|162.45|164.99|162.79|165.16|162.96|164.65|162.45|0
1697169000000|2023-10-13 03:50:00|164.82|162.62|164.65|162.45|164.82|162.62|164.48|162.28|0
1697169300000|2023-10-13 03:55:00|164.81|162.61|164.64|162.44|164.81|162.61|164.31|162.11|0
1697169600000|2023-10-13 04:00:00|164.81|162.61|165.15|162.95|165.32|163.12|164.47|162.27|0
1697169900000|2023-10-13 04:05:00|164.98|162.78|164.81|162.61|165.15|162.95|164.3|162.1|0
1697170200000|2023-10-13 04:10:00|164.98|162.78|164.97|162.77|165.14|162.94|164.81|162.61|0
1697170500000|2023-10-13 04:15:00|165.14|162.94|164.8|162.6|165.14|162.94|164.8|162.6|0
1697170800000|2023-10-13 04:20:00|164.63|162.43|164.63|162.43|164.97|162.77|164.46|162.26|0
1697171100000|2023-10-13 04:25:00|164.72|162.52|163.79|161.59|164.72|162.52|163.62|161.42|0
1697171400000|2023-10-13 04:30:00|163.96|161.76|163.95|161.75|164.29|162.09|163.95|161.75|0
1697171700000|2023-10-13 04:35:00|164.12|161.92|164.46|162.26|164.63|162.43|163.95|161.75|0
1697172000000|2023-10-13 04:40:00|164.29|162.09|165.13|162.93|165.3|163.1|164.29|162.09|0
1697172300000|2023-10-13 04:45:00|165.3|163.1|165.3|163.1|165.47|163.27|164.96|162.76|0
1697172600000|2023-10-13 04:50:00|165.13|162.93|165.13|162.93|165.46|163.26|164.96|162.76|0
1697172900000|2023-10-13 04:55:00|164.96|162.76|165.46|163.26|165.63|163.43|164.96|162.76|0
1697173200000|2023-10-13 05:00:00|165.63|163.43|165.12|162.92|165.63|163.43|164.95|162.75|0
1697173500000|2023-10-13 05:05:00|165.21|163.01|165.12|162.92|165.63|163.43|165.12|162.92|0
1697173800000|2023-10-13 05:10:00|165.29|163.09|164.61|162.41|165.29|163.09|164.61|162.41|0
1697174100000|2023-10-13 05:15:00|164.44|162.24|164.61|162.41|164.95|162.75|164.44|162.24|0
1697174400000|2023-10-13 05:20:00|164.78|162.58|164.27|162.07|164.78|162.58|164.1|161.9|0
1697174700000|2023-10-13 05:25:00|164.44|162.24|164.43|162.23|164.77|162.57|164.43|162.23|0
1697175000000|2023-10-13 05:30:00|164.6|162.4|164.77|162.57|165.11|162.91|164.43|162.23|0
1697175300000|2023-10-13 05:35:00|164.43|162.23|165.44|163.24|165.61|163.41|164.26|162.06|0
1697175600000|2023-10-13 05:40:00|165.61|163.41|165.78|163.58|165.95|163.75|165.61|163.41|0
1697175900000|2023-10-13 05:45:00|165.61|163.41|165.44|163.24|165.61|163.41|165.27|163.07|0
1697176200000|2023-10-13 05:50:00|165.61|163.41|165.52|163.32|165.61|163.41|165.1|162.9|0
1697176500000|2023-10-13 05:55:00|165.44|163.24|164.93|162.73|165.6|163.4|164.93|162.73|0
1697176800000|2023-10-13 06:00:00|164.76|162.56|166.79|164.59|167.13|164.93|164.59|162.39|0
1697177100000|2023-10-13 06:05:00|166.62|164.42|166.45|164.25|166.62|164.42|165.09|162.89|0
1697177400000|2023-10-13 06:10:00|166.28|164.08|167.29|165.09|167.29|165.09|165.94|163.74|0
1697177700000|2023-10-13 06:15:00|167.38|165.18|166.78|164.58|167.46|165.26|166.27|164.07|0
1697178000000|2023-10-13 06:20:00|166.95|164.75|166.95|164.75|167.46|165.26|166.78|164.58|0
1697178300000|2023-10-13 06:25:00|166.78|164.58|166.27|164.07|166.95|164.75|166.27|164.07|0
1697178600000|2023-10-13 06:30:00|166.44|164.24|166.76|164.56|166.78|164.58|166.01|163.81|0
1697178900000|2023-10-13 06:35:00|166.59|164.39|166.59|164.39|166.93|164.73|166.25|164.05|0
1697179200000|2023-10-13 06:40:00|166.42|164.22|164.56|162.36|166.42|164.22|164.39|162.19|0
1697179500000|2023-10-13 06:45:00|164.65|162.45|164.89|162.69|164.89|162.69|164.22|162.02|0
1697179800000|2023-10-13 06:50:00|164.73|162.53|165.15|162.95|165.4|163.2|164.72|162.52|0
1697180100000|2023-10-13 06:55:00|165.06|162.86|165.15|162.95|165.74|163.54|164.81|162.61|0
1697180400000|2023-10-13 07:00:00|165.06|162.86|164.55|162.35|165.23|163.03|163.97|161.77|0
1697180700000|2023-10-13 07:05:00|164.38|162.18|163.54|161.34|165.39|163.19|163.37|161.17|0
1697181000000|2023-10-13 07:10:00|163.2|161|162.2|160|163.54|161.34|161.53|159.33|0
1697181300000|2023-10-13 07:15:00|162.7|160.5|164.71|162.51|165.72|163.52|162.12|159.92|0
1697181600000|2023-10-13 07:20:00|164.88|162.68|164.37|162.17|166.06|163.86|164.37|162.17|0
1697181900000|2023-10-13 07:25:00|164.54|162.34|162.52|160.32|164.54|162.34|162.52|160.32|0
1697182200000|2023-10-13 07:30:00|162.36|160.16|162.86|160.66|163.53|161.33|161.69|159.49|0
1697182500000|2023-10-13 07:35:00|163.02|160.82|162.02|159.82|163.86|161.66|162.02|159.82|0
1697182800000|2023-10-13 07:40:00|161.68|159.48|162.35|160.15|163.02|160.82|161.51|159.31|0
1697183100000|2023-10-13 07:45:00|162.27|160.07|162.01|159.81|162.52|160.32|161.35|159.15|0
1697183400000|2023-10-13 07:50:00|161.93|159.73|162.34|160.14|163.52|161.32|161.85|159.65|0
1697183700000|2023-10-13 07:55:00|162.51|160.31|163.51|161.31|164.19|161.99|162.51|160.31|0
1697184000000|2023-10-13 08:00:00|163.01|160.81|161.67|159.47|163.27|161.07|161.17|158.97|0
1697184300000|2023-10-13 08:05:00|161.84|159.64|161.67|159.47|162.34|160.14|160.67|158.47|0
1697184600000|2023-10-13 08:10:00|161.84|159.64|162.17|159.97|162.5|160.3|161.33|159.13|0
1697184900000|2023-10-13 08:15:00|162.5|160.3|163.84|161.64|164.01|161.81|161.83|159.63|0
1697185200000|2023-10-13 08:20:00|163.67|161.47|164.18|161.98|164.18|161.98|163.5|161.3|0
1697185500000|2023-10-13 08:25:00|164.34|162.14|164.85|162.65|165.35|163.15|163.84|161.64|0
1697185800000|2023-10-13 08:30:00|164.68|162.48|165.01|162.81|165.78|163.58|164.34|162.14|0
1697186100000|2023-10-13 08:35:00|164.84|162.64|166.36|164.16|166.53|164.33|163.83|161.63|0
1697186400000|2023-10-13 08:40:00|166.53|164.33|167.72|165.52|168.06|165.86|166.53|164.33|0
1697186700000|2023-10-13 08:45:00|167.55|165.35|167.55|165.35|167.72|165.52|166.02|163.82|0
1697187000000|2023-10-13 08:50:00|167.72|165.52|167.38|165.18|167.89|165.69|167.21|165.01|0
1697187300000|2023-10-13 08:55:00|167.55|165.35|167.2|165|167.71|165.51|166.69|164.49|0
1697187600000|2023-10-13 09:00:00|167.37|165.17|168.39|166.19|168.91|166.71|166.69|164.49|0
1697187900000|2023-10-13 09:05:00|168.56|166.36|171.31|169.11|171.82|169.62|168.56|166.36|0
1697188200000|2023-10-13 09:10:00|171.22|169.02|171.45|169.25|172.14|169.94|171.11|168.91|0
1697188500000|2023-10-13 09:15:00|171.63|169.43|171.84|169.64|172.66|170.46|171.11|168.91|0
1697188800000|2023-10-13 09:20:00|171.92|169.72|171.5|169.3|172.27|170.07|171.24|169.04|0
1697189100000|2023-10-13 09:25:00|171.41|169.21|172.26|170.06|172.78|170.58|171.24|169.04|0
1697189400000|2023-10-13 09:30:00|172.35|170.15|173.29|171.09|173.64|171.44|171.92|169.72|0
1697189700000|2023-10-13 09:35:00|173.12|170.92|172.77|170.57|173.12|170.92|171.4|169.2|0
1697190000000|2023-10-13 09:40:00|172.6|170.4|173.78|171.58|174.3|172.1|172.6|170.4|0
1697190300000|2023-10-13 09:45:00|173.95|171.75|174.3|172.1|175.51|173.31|173.09|170.89|0
1697190600000|2023-10-13 09:50:00|174.12|171.92|177.94|175.74|178.11|175.91|174.12|171.92|0
1697190900000|2023-10-13 09:55:00|178.46|176.26|178.06|175.86|179.06|176.86|176.02|173.82|0
1697191200000|2023-10-13 10:00:00|177.89|175.69|176.67|174.47|178.23|176.03|175.97|173.77|0
1697191500000|2023-10-13 10:05:00|176.84|174.64|178.23|176.03|178.23|176.03|176.15|173.95|0
1697191800000|2023-10-13 10:10:00|178.06|175.86|178.23|176.03|179.63|177.43|177.53|175.33|0
1697192100000|2023-10-13 10:15:00|178.05|175.85|177.88|175.68|178.23|176.03|176.31|174.11|0
1697192400000|2023-10-13 10:20:00|177.7|175.5|178.22|176.02|178.75|176.55|177.18|174.98|0
1697192700000|2023-10-13 10:25:00|177.53|175.33|178.4|176.2|178.4|176.2|176.48|174.28|0
1697193000000|2023-10-13 10:30:00|178.22|176.02|179.09|176.89|179.62|177.42|177.52|175.32|0
1697193300000|2023-10-13 10:35:00|178.92|176.72|177|174.8|179.62|177.42|176.82|174.62|0
1697193600000|2023-10-13 10:40:00|177.17|174.97|179.44|177.24|179.44|177.24|177|174.8|0
1697193900000|2023-10-13 10:45:00|179.61|177.41|174.66|172.46|179.61|177.41|174.22|172.02|0
1697194200000|2023-10-13 10:50:00|174.91|172.71|175.35|173.15|175.78|173.58|173.19|170.99|0
1697194500000|2023-10-13 10:55:00|175.26|173.06|175.26|173.06|175.78|173.58|173.88|171.68|0
1697194800000|2023-10-13 11:00:00|175.43|173.23|173.53|171.33|175.6|173.4|173.36|171.16|0
1697195100000|2023-10-13 11:05:00|173.45|171.25|172.33|170.13|173.87|171.67|172.33|170.13|0
1697195400000|2023-10-13 11:10:00|172.5|170.3|171.64|169.44|173.01|170.81|171.3|169.1|0
1697195700000|2023-10-13 11:15:00|171.81|169.61|173.52|171.32|173.52|171.32|171.81|169.61|0
1697196000000|2023-10-13 11:20:00|173.69|171.49|171.98|169.78|174.04|171.84|171.46|169.26|0
1697196300000|2023-10-13 11:25:00|172.15|169.95|169.42|167.22|172.49|170.29|169.08|166.88|0
1697196600000|2023-10-13 11:30:00|169.59|167.39|171.12|168.92|171.12|168.92|169.59|167.39|0
1697196900000|2023-10-13 11:35:00|171.29|169.09|169.92|167.72|171.29|169.09|169.92|167.72|0
1697197200000|2023-10-13 11:40:00|169.75|167.55|170.94|168.74|171.62|169.42|169.24|167.04|0
1697197500000|2023-10-13 11:45:00|171.03|168.83|172.14|169.94|172.82|170.62|170.94|168.74|0
1697197800000|2023-10-13 11:50:00|171.96|169.76|170.43|168.23|172.14|169.94|169.83|167.63|0
1697198100000|2023-10-13 11:55:00|170.6|168.4|171.11|168.91|171.79|169.59|169.91|167.71|0
1697198400000|2023-10-13 12:00:00|170.59|168.39|171.44|169.24|171.44|169.24|170.08|167.88|0
1697198700000|2023-10-13 12:05:00|171.19|168.99|174.19|171.99|174.71|172.51|171.1|168.9|0
1697199000000|2023-10-13 12:10:00|173.84|171.64|173.15|170.95|174.02|171.82|171.95|169.75|0
1697199300000|2023-10-13 12:15:00|172.81|170.61|173.49|171.29|174.01|171.81|172.29|170.09|0
1697199600000|2023-10-13 12:20:00|173.67|171.47|170.58|168.38|174.01|171.81|170.41|168.21|0
1697199900000|2023-10-13 12:25:00|170.75|168.55|168.97|166.77|170.92|168.72|168.54|166.34|0
1697200200000|2023-10-13 12:30:00|169.05|166.85|166.85|164.65|169.05|166.85|166.18|163.98|0
1697200500000|2023-10-13 12:35:00|166.51|164.31|163.94|161.74|166.51|164.31|163.77|161.57|0
1697200800000|2023-10-13 12:40:00|163.77|161.57|163.43|161.23|164.77|162.57|163.27|161.07|0
1697201100000|2023-10-13 12:45:00|163.6|161.4|163.26|161.06|164.1|161.9|162.1|159.9|0
1697201400000|2023-10-13 12:50:00|163.1|160.9|161.44|159.24|163.26|161.06|160.11|157.91|0
1697201700000|2023-10-13 12:55:00|161.6|159.4|159.95|157.75|161.6|159.4|159.45|157.25|0
1697202000000|2023-10-13 13:00:00|159.78|157.58|159.12|156.92|160.77|158.57|158.63|156.43|0
1697202300000|2023-10-13 13:05:00|159.45|157.25|159.53|157.33|160.11|157.91|158.3|156.1|0
1697202600000|2023-10-13 13:10:00|159.7|157.5|159.37|157.17|160.02|157.82|158.88|156.68|0
1697202900000|2023-10-13 13:15:00|159.2|157|159.85|157.65|160.35|158.15|159.04|156.84|0
1697203200000|2023-10-13 13:20:00|160.18|157.98|161.17|158.97|161.17|158.97|159.85|157.65|0
1697203500000|2023-10-13 13:25:00|161|158.8|160.34|158.14|161.49|159.29|159.85|157.65|0
1697203800000|2023-10-13 13:30:00|160.01|157.81|158.05|155.85|160.01|157.81|155.62|153.42|0
1697204100000|2023-10-13 13:35:00|157.56|155.36|154.97|152.77|160.34|158.14|154.97|152.77|0
1697204400000|2023-10-13 13:40:00|154.81|152.61|156.75|154.55|156.75|154.55|152.09|149.89|0
1697204700000|2023-10-13 13:45:00|156.58|154.38|154.97|152.77|158.37|156.17|154.97|152.77|0
1697205000000|2023-10-13 13:50:00|154.32|152.12|154.48|152.28|155.13|152.93|153.04|150.84|0
1697205300000|2023-10-13 13:55:00|154.32|152.12|155.12|152.92|155.93|153.73|152.4|150.2|0
1697205600000|2023-10-13 14:00:00|156.99|154.79|159.67|157.47|161.81|159.61|155.93|153.73|0
1697205900000|2023-10-13 14:05:00|158.36|156.16|160.5|158.3|163.46|161.26|157.87|155.67|0
1697206200000|2023-10-13 14:10:00|160.67|158.47|165.62|163.42|165.78|163.58|160.67|158.47|0
1697206500000|2023-10-13 14:15:00|165.78|163.58|165.95|163.75|167.28|165.08|164.29|162.09|0
1697206800000|2023-10-13 14:20:00|165.61|163.41|166.78|164.58|167.28|165.08|162.47|160.27|0
1697207100000|2023-10-13 14:25:00|166.61|164.41|165.27|163.07|166.78|164.58|164.11|161.91|0
1697207400000|2023-10-13 14:30:00|165.77|163.57|161.45|159.25|166.6|164.4|161.45|159.25|0
1697207700000|2023-10-13 14:35:00|161.12|158.92|165.76|163.56|165.76|163.56|161.12|158.92|0
1697208000000|2023-10-13 14:40:00|165.93|163.73|166.43|164.23|168.28|166.08|165.59|163.39|0
1697208300000|2023-10-13 14:45:00|166.26|164.06|170.09|167.89|170.94|168.74|166.26|164.06|0
1697208600000|2023-10-13 14:50:00|169.93|167.73|176.38|174.18|178.97|176.77|169.93|167.73|0
1697208900000|2023-10-13 14:55:00|175.87|173.67|179.04|176.84|179.55|177.35|175.87|173.67|0
1697209200000|2023-10-13 15:00:00|179.55|177.35|181.27|179.07|181.27|179.07|178.69|176.49|0
1697209500000|2023-10-13 15:05:00|181.1|178.9|181.1|178.9|185.97|183.77|181.1|178.9|0
1697209800000|2023-10-13 15:10:00|180.92|178.72|181.09|178.89|182.83|180.63|179.2|177|0
1697210100000|2023-10-13 15:15:00|181.79|179.59|181.09|178.89|182.65|180.45|179.71|177.51|0
1697210400000|2023-10-13 15:20:00|180.75|178.55|185.44|183.24|185.79|183.59|179.71|177.51|0
1697210700000|2023-10-13 15:25:00|185.61|183.41|184.82|182.62|188.13|185.93|184.39|182.19|0
1697211000000|2023-10-13 15:30:00|185.17|182.97|184.82|182.62|186.73|184.53|183.44|181.24|0
1697211300000|2023-10-13 15:35:00|184.65|182.45|182.57|180.37|184.65|182.45|182.23|180.03|0
1697211600000|2023-10-13 15:40:00|182.4|180.2|183.78|181.58|183.95|181.75|181.37|179.17|0
1697211900000|2023-10-13 15:45:00|183.43|181.23|184.64|182.44|184.99|182.79|182.4|180.2|0
1697212200000|2023-10-13 15:50:00|184.46|182.26|189.52|187.32|190.05|187.85|184.46|182.26|0
1697212500000|2023-10-13 15:55:00|189.69|187.49|190.75|188.55|192.69|190.49|189.69|187.49|0
1697212800000|2023-10-13 16:00:00|191.1|188.9|188.11|185.91|191.63|189.43|186.72|184.52|0
1697213100000|2023-10-13 16:05:00|187.94|185.74|186.54|184.34|188.46|186.26|186.36|184.16|0
1697213400000|2023-10-13 16:10:00|186.71|184.51|188.81|186.61|188.81|186.61|186.19|183.99|0
1697213700000|2023-10-13 16:15:00|188.46|186.26|183.24|181.04|188.81|186.61|182.9|180.7|0
1697214000000|2023-10-13 16:20:00|183.07|180.87|181|178.8|183.59|181.39|180.32|178.12|0
1697214300000|2023-10-13 16:25:00|181.17|178.97|179.46|177.26|182.38|180.18|179.12|176.92|0
1697214600000|2023-10-13 16:30:00|179.12|176.92|177.76|175.56|180.49|178.29|176.74|174.54|0
1697214900000|2023-10-13 16:35:00|177.59|175.39|178.68|176.48|179.8|177.6|177.25|175.05|0
1697215200000|2023-10-13 16:40:00|178.51|176.31|177.82|175.62|178.68|176.48|176.46|174.26|0
1697215500000|2023-10-13 16:45:00|177.99|175.79|180.39|178.19|180.39|178.19|176.97|174.77|0
1697215800000|2023-10-13 16:50:00|180.91|178.71|184.38|182.18|187.54|185.34|180.91|178.71|0
1697216100000|2023-10-13 16:55:00|184.03|181.83|184.29|182.09|184.73|182.53|182.99|180.79|0
1697216400000|2023-10-13 17:00:00|184.03|181.83|184.72|182.52|185.42|183.22|182.46|180.26|0
1697216700000|2023-10-13 17:05:00|184.55|182.35|189.29|187.09|189.47|187.27|184.55|182.35|0
1697217000000|2023-10-13 17:10:00|188.5|186.3|191.77|189.57|191.77|189.57|186.65|184.45|0
1697217300000|2023-10-13 17:15:00|191.6|189.4|194.65|192.45|195.71|193.51|190.3|188.1|0
1697217600000|2023-10-13 17:20:00|194.3|192.1|194.63|192.43|195.18|192.98|191.47|189.27|0
1697217900000|2023-10-13 17:25:00|194.28|192.08|199.97|197.77|200.51|198.31|193.93|191.73|0
1697218200000|2023-10-13 17:30:00|200.33|198.13|200.84|198.64|202.13|199.93|199.79|197.59|0
1697218500000|2023-10-13 17:35:00|201.01|198.81|201.01|198.81|203.52|201.32|200.3|198.1|0
1697218800000|2023-10-13 17:40:00|201.19|198.99|191.84|189.64|201.19|198.99|189.93|187.73|0
1697219100000|2023-10-13 17:45:00|192.02|189.82|192.89|190.69|194.11|191.91|191.15|188.95|0
1697219400000|2023-10-13 17:50:00|193.06|190.86|190.93|188.73|193.06|190.86|189.36|187.16|0
1697219700000|2023-10-13 17:55:00|191.1|188.9|191.45|189.25|192.15|189.95|189.35|187.15|0
1697220000000|2023-10-13 18:00:00|191.62|189.42|193.03|190.83|193.73|191.53|190.75|188.55|0
1697220300000|2023-10-13 18:05:00|193.2|191|191.09|188.89|193.2|191|187.44|185.24|0
1697220600000|2023-10-13 18:10:00|190.92|188.72|192.35|190.15|193.75|191.55|190.92|188.72|0
1697220900000|2023-10-13 18:15:00|192.53|190.33|191.65|189.45|194.8|192.6|190.78|188.58|0
1697221200000|2023-10-13 18:20:00|191.83|189.63|193.92|191.72|194.44|192.24|189.91|187.71|0
1697221500000|2023-10-13 18:25:00|193.74|191.54|192.34|190.14|195.32|193.12|192.34|190.14|0
1697221800000|2023-10-13 18:30:00|192.52|190.32|188.27|186.07|192.69|190.49|187.41|185.21|0
1697222100000|2023-10-13 18:35:00|188.45|186.25|192.27|190.07|193.85|191.65|187.93|185.73|0
1697222400000|2023-10-13 18:40:00|192.62|190.42|194.73|192.53|194.73|192.53|190.53|188.33|0
1697222700000|2023-10-13 18:45:00|194.37|192.17|195.61|193.41|196.49|194.29|193.59|191.39|0
1697223000000|2023-10-13 18:50:00|195.96|193.76|191.22|189.02|196.14|193.94|191.04|188.84|0
1697223300000|2023-10-13 18:55:00|191.39|189.19|190.69|188.49|193.67|191.47|189.82|187.62|0
1697223600000|2023-10-13 19:00:00|190.34|188.14|188.95|186.75|192.26|190.06|188.09|185.89|0
1697223900000|2023-10-13 19:05:00|189.12|186.92|189.99|187.79|195.07|192.87|188.95|186.75|0
1697224200000|2023-10-13 19:10:00|190.51|188.31|187.22|185.02|191.21|189.01|185.33|183.13|0
1697224500000|2023-10-13 19:15:00|187.39|185.19|190.68|188.48|191.73|189.53|187.04|184.84|0
1697224800000|2023-10-13 19:20:00|190.86|188.66|191.03|188.83|193.13|190.93|190.16|187.96|0
1697225100000|2023-10-13 19:25:00|190.85|188.65|194.18|191.98|195.23|193.03|190.68|188.48|0
1697225400000|2023-10-13 19:30:00|194.35|192.15|192.59|190.39|194.35|192.15|190.33|188.13|0
1697225700000|2023-10-13 19:35:00|192.77|190.57|193.82|191.62|194.7|192.5|191.72|189.52|0
1697226000000|2023-10-13 19:40:00|194.35|192.15|198.59|196.39|199.48|197.28|193.64|191.44|0
1697226300000|2023-10-13 19:45:00|198.24|196.04|192.13|189.93|198.24|196.04|191.95|189.75|0
1697226600000|2023-10-13 19:50:00|193.01|190.81|189.5|187.3|194.06|191.86|189.5|187.3|0
1697226900000|2023-10-13 19:55:00|190.19|187.99|189.84|187.64|193.35|191.15|189.84|187.64|0
1697227200000|2023-10-13 20:00:00|190.54|188.34|192.65|190.45|192.65|190.45|190.54|188.34|0
1697227500000|2023-10-13 20:05:00|193|190.8|193.52|191.32|194.41|192.21|192.82|190.62|0
1697227800000|2023-10-13 20:10:00|193.35|191.15|194.58|192.38|194.94|192.74|193.35|191.15|0
1697415300000|2023-10-16 00:15:00|180.42|178.02|181.27|178.87|181.45|179.05|180.24|177.84|0
1697415600000|2023-10-16 00:20:00|181.19|178.79|180.58|178.18|181.45|179.05|180.41|178.01|0
1697415900000|2023-10-16 00:25:00|180.93|178.53|179.81|177.41|181.1|178.7|179.55|177.15|0
1697416500000|2023-10-16 00:35:00|179.96|177.76|179.96|177.76|180.31|178.11|179.71|177.51|0
1697416800000|2023-10-16 00:40:00|179.79|177.59|181.16|178.96|181.33|179.13|179.79|177.59|0
1697417100000|2023-10-16 00:45:00|181.33|179.13|181.16|178.96|182.19|179.99|180.82|178.62|0
1697417400000|2023-10-16 00:50:00|181.08|178.88|180.64|178.44|181.33|179.13|180.3|178.1|0
1697417700000|2023-10-16 00:55:00|180.73|178.53|181.5|179.3|182.19|179.99|180.64|178.44|0
1697418000000|2023-10-16 01:00:00|181.42|179.22|179.18|176.98|181.5|179.3|178.75|176.55|0
1697418300000|2023-10-16 01:05:00|179.09|176.89|179.95|177.75|180.04|177.84|179.09|176.89|0
1697418600000|2023-10-16 01:10:00|179.87|177.67|179.43|177.23|180.04|177.84|179.26|177.06|0
1697418900000|2023-10-16 01:15:00|179.26|177.06|180.63|178.43|180.63|178.43|179.26|177.06|0
1697419200000|2023-10-16 01:20:00|180.46|178.26|180.28|178.08|181.14|178.94|180.28|178.08|0
1697419500000|2023-10-16 01:25:00|180.45|178.25|180.28|178.08|180.62|178.42|180.28|178.08|0
1697419800000|2023-10-16 01:30:00|180.11|177.91|180.79|178.59|181.31|179.11|179.94|177.74|0
1697420100000|2023-10-16 01:35:00|180.71|178.51|181.13|178.93|181.82|179.62|180.45|178.25|0
1697420400000|2023-10-16 01:40:00|181.05|178.85|181.05|178.85|181.3|179.1|180.1|177.9|0
1697420700000|2023-10-16 01:45:00|180.96|178.76|181.13|178.93|181.3|179.1|180.88|178.68|0
1697421000000|2023-10-16 01:50:00|181.05|178.85|181.81|179.61|182.33|180.13|180.61|178.41|0
1697421300000|2023-10-16 01:55:00|181.64|179.44|181.98|179.78|181.99|179.79|181.47|179.27|0
1697421600000|2023-10-16 02:00:00|181.9|179.7|183.19|180.99|183.19|180.99|181.9|179.7|0
1697421900000|2023-10-16 02:05:00|183.11|180.91|181.64|179.44|183.19|180.99|181.64|179.44|0
1697422200000|2023-10-16 02:10:00|181.63|179.43|180.26|178.06|181.63|179.43|180.09|177.89|0
1697422500000|2023-10-16 02:15:00|180.09|177.89|180.34|178.14|180.52|178.32|179.91|177.71|0
1697422800000|2023-10-16 02:20:00|180.25|178.05|179.57|177.37|180.43|178.23|179.4|177.2|0
1697423100000|2023-10-16 02:25:00|179.4|177.2|179.74|177.54|179.74|177.54|179.05|176.85|0
1697423400000|2023-10-16 02:30:00|179.65|177.45|180.25|178.05|180.42|178.22|179.56|177.36|0
1697423700000|2023-10-16 02:35:00|180.08|177.88|180.42|178.22|180.42|178.22|180.07|177.87|0
1697424000000|2023-10-16 02:40:00|180.33|178.13|180.93|178.73|180.93|178.73|180.07|177.87|0
1697424300000|2023-10-16 02:45:00|181.1|178.9|182.22|180.02|182.22|180.02|181.1|178.9|0
1697424600000|2023-10-16 02:50:00|182.13|179.93|182.99|180.79|183.08|180.88|181.79|179.59|0
1697424900000|2023-10-16 02:55:00|183.17|180.97|182.73|180.53|183.17|180.97|182.13|179.93|0
1697425200000|2023-10-16 03:00:00|182.47|180.27|182.64|180.44|182.99|180.79|182.39|180.19|0
1697425500000|2023-10-16 03:05:00|182.56|180.36|182.64|180.44|183.16|180.96|182.3|180.1|0
1697425800000|2023-10-16 03:10:00|182.47|180.27|183.16|180.96|183.16|180.96|182.29|180.09|0
1697426100000|2023-10-16 03:15:00|182.98|180.78|182.98|180.78|183.5|181.3|182.9|180.7|0
1697426400000|2023-10-16 03:20:00|182.81|180.61|183.15|180.95|183.33|181.13|182.81|180.61|0
1697426700000|2023-10-16 03:25:00|182.98|180.78|182.98|180.78|183.5|181.3|182.63|180.43|0
1697427000000|2023-10-16 03:30:00|183.32|181.12|183.84|181.64|183.93|181.73|182.98|180.78|0
1697427300000|2023-10-16 03:35:00|183.76|181.56|182.8|180.6|184.01|181.81|182.8|180.6|0
1697427600000|2023-10-16 03:40:00|182.97|180.77|182.62|180.42|182.97|180.77|182.45|180.25|0
1697427900000|2023-10-16 03:45:00|182.45|180.25|182.1|179.9|182.79|180.59|182.1|179.9|0
1697428200000|2023-10-16 03:50:00|182.19|179.99|182.62|180.42|182.79|180.59|182.1|179.9|0
1697428500000|2023-10-16 03:55:00|182.53|180.33|182.27|180.07|182.62|180.42|182.27|180.07|0
1697428800000|2023-10-16 04:00:00|182.44|180.24|182.61|180.41|182.79|180.59|182.09|179.89|0
1697429100000|2023-10-16 04:05:00|182.44|180.24|182.26|180.06|182.61|180.41|181.92|179.72|0
1697429400000|2023-10-16 04:10:00|182.09|179.89|182.26|180.06|182.43|180.23|181.92|179.72|0
1697429700000|2023-10-16 04:15:00|182.43|180.23|182.26|180.06|182.95|180.75|182.09|179.89|0
1697430000000|2023-10-16 04:20:00|182.18|179.98|182.26|180.06|182.87|180.67|181.91|179.71|0
1697430300000|2023-10-16 04:25:00|182.69|180.49|182.77|180.57|183.12|180.92|182.6|180.4|0
1697430600000|2023-10-16 04:30:00|182.86|180.66|183.29|181.09|183.64|181.44|182.43|180.23|0
1697430900000|2023-10-16 04:35:00|183.21|181.01|183.29|181.09|183.63|181.43|183.12|180.92|0
1697431200000|2023-10-16 04:40:00|183.11|180.91|183.28|181.08|183.46|181.26|182.77|180.57|0
1697431500000|2023-10-16 04:45:00|183.11|180.91|182.59|180.39|183.11|180.91|182.33|180.13|0
1697431800000|2023-10-16 04:50:00|182.68|180.48|182.59|180.39|182.94|180.74|182.41|180.21|0
1697432100000|2023-10-16 04:55:00|182.41|180.21|182.41|180.21|182.59|180.39|182.41|180.21|0
1697432400000|2023-10-16 05:00:00|182.58|180.38|182.84|180.64|182.93|180.73|182.24|180.04|0
1697432700000|2023-10-16 05:05:00|182.75|180.55|183.27|181.07|183.62|181.42|182.75|180.55|0
1697433000000|2023-10-16 05:10:00|183.44|181.24|182.92|180.72|183.62|181.42|182.84|180.64|0
1697433300000|2023-10-16 05:15:00|183.1|180.9|183.09|180.89|183.44|181.24|182.75|180.55|0
1697433600000|2023-10-16 05:20:00|182.92|180.72|183.09|180.89|183.27|181.07|182.75|180.55|0
1697433900000|2023-10-16 05:25:00|182.92|180.72|182.57|180.37|183.26|181.06|182.57|180.37|0
1697434200000|2023-10-16 05:30:00|182.74|180.54|183.95|181.75|184.13|181.93|182.4|180.2|0
1697434500000|2023-10-16 05:35:00|183.78|181.58|184.12|181.92|184.47|182.27|183.52|181.32|0
1697434800000|2023-10-16 05:40:00|183.95|181.75|185.34|183.14|185.34|183.14|183.95|181.75|0
1697435100000|2023-10-16 05:45:00|185.16|182.96|186.73|184.53|187.08|184.88|184.99|182.79|0
1697435400000|2023-10-16 05:50:00|186.56|184.36|185.33|183.13|186.56|184.36|185.16|182.96|0
1697435700000|2023-10-16 05:55:00|185.51|183.31|183.59|181.39|185.68|183.48|183.59|181.39|0
1697436000000|2023-10-16 06:00:00|183.77|181.57|182.72|180.52|184.11|181.91|181.34|179.14|0
1697436300000|2023-10-16 06:05:00|182.55|180.35|181.69|179.49|182.72|180.52|181|178.8|0
1697436600000|2023-10-16 06:10:00|181.78|179.58|181.68|179.48|183.07|180.87|181.34|179.14|0
1697436900000|2023-10-16 06:15:00|181.86|179.66|179.83|177.63|181.86|179.66|179.83|177.63|0
1697437200000|2023-10-16 06:20:00|179.91|177.71|179.39|177.19|180.25|178.05|179.05|176.85|0
1697437500000|2023-10-16 06:25:00|179.48|177.28|179.39|177.19|179.74|177.54|178.7|176.5|0
1697437800000|2023-10-16 06:30:00|179.31|177.11|179.3|177.1|179.56|177.36|178.87|176.67|0
1697438100000|2023-10-16 06:35:00|179.22|177.02|177.76|175.56|179.56|177.36|177.76|175.56|0
1697438400000|2023-10-16 06:40:00|177.84|175.64|175.08|172.88|178.01|175.81|174.91|172.71|0
1697438700000|2023-10-16 06:45:00|175.25|173.05|176.78|174.58|177.77|175.57|175.25|173.05|0
1697439000000|2023-10-16 06:50:00|176.95|174.75|177.98|175.78|177.98|175.78|176.61|174.41|0
1697439300000|2023-10-16 06:55:00|177.9|175.7|177.46|175.26|178.5|176.3|177.12|174.92|0
1697439600000|2023-10-16 07:00:00|177.63|175.43|176.94|174.74|180.05|177.85|176.77|174.57|0
1697439900000|2023-10-16 07:05:00|176.86|174.66|180.22|178.02|180.56|178.36|176.6|174.4|0
1697440200000|2023-10-16 07:10:00|180.39|178.19|179|176.8|181.08|178.88|179|176.8|0
1697440500000|2023-10-16 07:15:00|179.18|176.98|181.78|179.58|181.78|179.58|178.83|176.63|0
1697440800000|2023-10-16 07:20:00|181.43|179.23|181.95|179.75|182.99|180.79|180.73|178.53|0
1697441100000|2023-10-16 07:25:00|182.12|179.92|181.94|179.74|184.04|181.84|181.94|179.74|0
1697441400000|2023-10-16 07:30:00|182.12|179.92|181.94|179.74|182.47|180.27|179.34|177.14|0
1697441700000|2023-10-16 07:35:00|181.77|179.57|184.04|181.84|184.56|182.36|181.77|179.57|0
1697442000000|2023-10-16 07:40:00|183.86|181.66|184.74|182.54|184.91|182.71|183.68|181.48|0
1697442300000|2023-10-16 07:45:00|184.73|182.53|185.96|183.76|186.67|184.47|183.16|180.96|0
1697442600000|2023-10-16 07:50:00|185.79|183.59|185.26|183.06|186.14|183.94|182.63|180.43|0
1697442900000|2023-10-16 07:55:00|185.08|182.88|184.38|182.18|185.78|183.58|183.85|181.65|0
1697443200000|2023-10-16 08:00:00|184.2|182|186.49|184.29|187.19|184.99|183.68|181.48|0
1697443500000|2023-10-16 08:05:00|186.66|184.46|187.54|185.34|188.25|186.05|186.4|184.2|0
1697443800000|2023-10-16 08:10:00|188.07|185.87|187.72|185.52|188.78|186.58|187.19|184.99|0
1697444100000|2023-10-16 08:15:00|188.07|185.87|188.25|186.05|189.31|187.11|187.72|185.52|0
1697444400000|2023-10-16 08:20:00|188.42|186.22|185.95|183.75|188.42|186.22|185.77|183.57|0
1697444700000|2023-10-16 08:25:00|186.12|183.92|183.84|181.64|186.12|183.92|183.31|181.11|0
1697445000000|2023-10-16 08:30:00|183.66|181.46|183.48|181.28|184.01|181.81|182.44|180.24|0
1697445300000|2023-10-16 08:35:00|183.13|180.93|182.35|180.15|183.48|181.28|181.74|179.54|0
1697445600000|2023-10-16 08:40:00|182.43|180.23|182.26|180.06|183.3|181.1|182.08|179.88|0
1697445900000|2023-10-16 08:45:00|182.43|180.23|180.17|177.97|182.6|180.4|179.65|177.45|0
1697446200000|2023-10-16 08:50:00|180.34|178.14|181.21|179.01|181.56|179.36|179.48|177.28|0
1697446500000|2023-10-16 08:55:00|181.38|179.18|181.9|179.7|182.25|180.05|180.86|178.66|0
1697446800000|2023-10-16 09:00:00|181.73|179.53|183.29|181.09|183.29|181.09|181.38|179.18|0
1697447100000|2023-10-16 09:05:00|183.12|180.92|181.76|179.56|183.12|180.92|180.68|178.48|0
1697447400000|2023-10-16 09:10:00|182.11|179.91|181.93|179.73|182.81|180.61|181.24|179.04|0
1697447700000|2023-10-16 09:15:00|181.76|179.56|181.41|179.21|182.28|180.08|179.67|177.47|0
1697448000000|2023-10-16 09:20:00|181.23|179.03|181.75|179.55|182.98|180.78|181.06|178.86|0
1697448300000|2023-10-16 09:25:00|181.93|179.73|182.45|180.25|182.62|180.42|181.23|179.03|0
1697448600000|2023-10-16 09:30:00|182.27|180.07|181.4|179.2|182.62|180.42|181.23|179.03|0
1697448900000|2023-10-16 09:35:00|181.57|179.37|179.66|177.46|181.57|179.37|179.49|177.29|0
1697449200000|2023-10-16 09:40:00|179.83|177.63|180.18|177.98|180.87|178.67|179.31|177.11|0
1697449500000|2023-10-16 09:45:00|180.09|177.89|181.04|178.84|181.39|179.19|179.48|177.28|0
1697449800000|2023-10-16 09:50:00|181.22|179.02|180.52|178.32|181.22|179.02|180.17|177.97|0
1697450100000|2023-10-16 09:55:00|180.35|178.15|181.39|179.19|181.74|179.54|180.35|178.15|0
1697450400000|2023-10-16 10:00:00|181.91|179.71|184.18|181.98|184.36|182.16|181.74|179.54|0
1697450700000|2023-10-16 10:05:00|184.28|182.08|184.53|182.33|184.71|182.51|183.48|181.28|0
1697451000000|2023-10-16 10:10:00|184.71|182.51|183.83|181.63|184.89|182.69|183.48|181.28|0
1697451300000|2023-10-16 10:15:00|183.65|181.45|180.75|178.55|183.83|181.63|180.66|178.46|0
1697451600000|2023-10-16 10:20:00|180.57|178.37|180.92|178.72|181.27|179.07|179.7|177.5|0
1697451900000|2023-10-16 10:25:00|181.1|178.9|180.92|178.72|181.62|179.42|180.4|178.2|0
1697452200000|2023-10-16 10:30:00|181.09|178.89|180.22|178.02|181.09|178.89|179.52|177.32|0
1697452500000|2023-10-16 10:35:00|180.39|178.19|179.61|177.41|180.92|178.72|179.52|177.32|0
1697452800000|2023-10-16 10:40:00|179.52|177.32|178.99|176.79|180.04|177.84|178.3|176.1|0
1697453100000|2023-10-16 10:45:00|179.69|177.49|178.56|176.36|179.86|177.66|178.29|176.09|0
1697453400000|2023-10-16 10:50:00|178.47|176.27|178.46|176.26|178.99|176.79|177.94|175.74|0
1697453700000|2023-10-16 10:55:00|178.64|176.44|177.42|175.22|178.64|176.44|177.42|175.22|0
1697454000000|2023-10-16 11:00:00|177.59|175.39|178.81|176.61|178.81|176.61|177.25|175.05|0
1697454300000|2023-10-16 11:05:00|178.72|176.52|179.68|177.48|180.03|177.83|178.46|176.26|0
1697454600000|2023-10-16 11:10:00|179.85|177.65|178.8|176.6|180.2|178|178.8|176.6|0
1697454900000|2023-10-16 11:15:00|178.63|176.43|177.93|175.73|178.63|176.43|177.93|175.73|0
1697455200000|2023-10-16 11:20:00|177.58|175.38|177.67|175.47|178.45|176.25|177.24|175.04|0
1697455500000|2023-10-16 11:25:00|177.58|175.38|177.4|175.2|177.93|175.73|176.89|174.69|0
1697455800000|2023-10-16 11:30:00|177.32|175.12|178.1|175.9|178.27|176.07|176.71|174.51|0
1697456100000|2023-10-16 11:35:00|178.27|176.07|174.98|172.78|178.27|176.07|174.98|172.78|0
1697456400000|2023-10-16 11:40:00|174.9|172.7|173.61|171.41|176.19|173.99|173.09|170.89|0
1697456700000|2023-10-16 11:45:00|173.43|171.23|173.74|171.54|175.46|173.26|173.06|170.86|0
1697457000000|2023-10-16 11:50:00|173.92|171.72|174.09|171.89|174.26|172.06|172.71|170.51|0
1697457300000|2023-10-16 11:55:00|174.26|172.06|174.95|172.75|175.12|172.92|173.74|171.54|0
1697457600000|2023-10-16 12:00:00|174.78|172.58|174.43|172.23|175.64|173.44|174.25|172.05|0
1697457900000|2023-10-16 12:05:00|174.6|172.4|177.2|175|177.9|175.7|174.6|172.4|0
1697458200000|2023-10-16 12:10:00|177.55|175.35|177.72|175.52|178.07|175.87|176.85|174.65|0
1697458500000|2023-10-16 12:15:00|177.55|175.35|177.37|175.17|177.72|175.52|176.68|174.48|0
1697458800000|2023-10-16 12:20:00|176.15|173.95|176.76|174.56|177.02|174.82|174.42|172.22|0
1697459100000|2023-10-16 12:25:00|176.5|174.3|177.81|175.61|178.16|175.96|176.32|174.12|0
1697459400000|2023-10-16 12:30:00|176.69|174.49|176.42|174.22|177.64|175.44|175.38|173.18|0
1697459700000|2023-10-16 12:35:00|176.59|174.39|172.12|169.92|177.46|175.26|172.12|169.92|0
1697460000000|2023-10-16 12:40:00|172.29|170.09|172.97|170.77|172.97|170.77|171.78|169.58|0
1697460300000|2023-10-16 12:45:00|172.8|170.6|170.92|168.72|172.97|170.77|170.75|168.55|0
1697460600000|2023-10-16 12:50:00|170.75|168.55|169.9|167.7|170.75|168.55|168.71|166.51|0
1697460900000|2023-10-16 12:55:00|169.73|167.53|169.56|167.36|170.07|167.87|168.88|166.68|0
1697461200000|2023-10-16 13:00:00|169.39|167.19|170.57|168.37|170.74|168.54|168.88|166.68|0
1697461500000|2023-10-16 13:05:00|170.91|168.71|170.74|168.54|171.42|169.22|169.89|167.69|0
1697461800000|2023-10-16 13:10:00|170.57|168.37|169.72|167.52|170.57|168.37|169.38|167.18|0
1697462100000|2023-10-16 13:15:00|169.89|167.69|167.52|165.32|169.89|167.69|167.52|165.32|0
1697462400000|2023-10-16 13:20:00|167.69|165.49|168.7|166.5|168.87|166.67|167.69|165.49|0
1697462700000|2023-10-16 13:25:00|168.87|166.67|169.54|167.34|170.39|168.19|168.86|166.66|0
1697463000000|2023-10-16 13:30:00|169.88|167.68|164.83|162.63|171.24|169.04|164.66|162.46|0
1697463300000|2023-10-16 13:35:00|164.66|162.46|165.34|163.14|166.01|163.81|163.33|161.13|0
1697463600000|2023-10-16 13:40:00|165.68|163.48|169.06|166.86|169.91|167.71|165.17|162.97|0
1697463900000|2023-10-16 13:45:00|169.23|167.03|168.21|166.01|169.4|167.2|166.01|163.81|0
1697464200000|2023-10-16 13:50:00|168.37|166.17|165.33|163.13|168.37|166.17|164.16|161.96|0
1697464500000|2023-10-16 13:55:00|165.16|162.96|165.67|163.47|167.86|165.66|165.16|162.96|0
1697464800000|2023-10-16 14:00:00|165.16|162.96|166|163.8|166.85|164.65|164.32|162.12|0
1697465100000|2023-10-16 14:05:00|165.83|163.63|165.66|163.46|168.88|166.68|165.49|163.29|0
1697465400000|2023-10-16 14:10:00|165.32|163.12|160.82|158.62|165.83|163.63|160.33|158.13|0
1697465700000|2023-10-16 14:15:00|160.49|158.29|159.33|157.13|161.32|159.12|157.86|155.66|0
1697466000000|2023-10-16 14:20:00|159.17|156.97|157.52|155.32|159.83|157.63|157.52|155.32|0
1697466300000|2023-10-16 14:25:00|157.45|155.25|154.76|152.56|158.51|156.31|154.43|152.23|0
1697466600000|2023-10-16 14:30:00|154.59|152.39|152.5|150.3|154.59|152.39|149.63|147.43|0
1697466900000|2023-10-16 14:35:00|152.18|149.98|152.15|149.95|152.5|150.3|150.55|148.35|0
1697467200000|2023-10-16 14:40:00|151.99|149.79|151.34|149.14|153.28|151.08|150.71|148.51|0
1697467500000|2023-10-16 14:45:00|151.18|148.98|150.22|148.02|151.67|149.47|149.74|147.54|0
1697467800000|2023-10-16 14:50:00|150.06|147.86|151.02|148.82|151.18|148.98|148.95|146.75|0
1697468100000|2023-10-16 14:55:00|151.18|148.98|148.98|146.78|151.53|149.33|148.98|146.78|0
1697468400000|2023-10-16 15:00:00|148.66|146.46|149.29|147.09|149.61|147.41|147.09|144.89|0
1697468700000|2023-10-16 15:05:00|149.14|146.94|149.13|146.93|149.45|147.25|147.71|145.51|0
1697469000000|2023-10-16 15:10:00|148.82|146.62|150.56|148.36|150.88|148.68|148.5|146.3|0
1697469300000|2023-10-16 15:15:00|150.24|148.04|152.17|149.97|153.33|151.13|149.45|147.25|0
1697469600000|2023-10-16 15:20:00|152.33|150.13|151.34|149.14|152.97|150.77|150.54|148.34|0
1697469900000|2023-10-16 15:25:00|151.5|149.3|150.54|148.34|151.82|149.62|150.06|147.86|0
1697470200000|2023-10-16 15:30:00|150.38|148.18|151.49|149.29|152.13|149.93|149.58|147.38|0
1697470500000|2023-10-16 15:35:00|151.17|148.97|154.22|152.02|154.39|152.19|151.17|148.97|0
1697470800000|2023-10-16 15:40:00|154.55|152.35|155.19|152.99|156.17|153.97|153.58|151.38|0
1697471100000|2023-10-16 15:45:00|155.36|153.16|154.54|152.34|157.31|155.11|154.22|152.02|0
1697471400000|2023-10-16 15:50:00|154.38|152.18|154.54|152.34|154.54|152.34|153.57|151.37|0
1697471700000|2023-10-16 15:55:00|154.38|152.18|154.38|152.18|155.02|152.82|153.89|151.69|0
1697472000000|2023-10-16 16:00:00|154.21|152.01|155.18|152.98|155.83|153.63|153.57|151.37|0
1697472300000|2023-10-16 16:05:00|155.34|153.14|152.76|150.56|155.34|153.14|152.6|150.4|0
1697472600000|2023-10-16 16:10:00|152.6|150.4|155.66|153.46|155.99|153.79|152.6|150.4|0
1697472900000|2023-10-16 16:15:00|155.83|153.63|154.36|152.16|155.99|153.79|153.56|151.36|0
1697473200000|2023-10-16 16:20:00|154.53|152.33|154.2|152|156.15|153.95|154.04|151.84|0
1697473500000|2023-10-16 16:25:00|154.36|152.16|153.55|151.35|154.85|152.65|153.23|151.03|0
1697473800000|2023-10-16 16:30:00|153.39|151.19|154.52|152.32|155.01|152.81|152.59|150.39|0
1697474100000|2023-10-16 16:35:00|154.68|152.48|154.52|152.32|155.65|153.45|153.55|151.35|0
1697474400000|2023-10-16 16:40:00|154.68|152.48|154.35|152.15|155.32|153.12|153.95|151.75|0
1697474700000|2023-10-16 16:45:00|154.19|151.99|154.84|152.64|155|152.8|153.06|150.86|0
1697475000000|2023-10-16 16:50:00|154.67|152.47|154.51|152.31|155.32|153.12|153.22|151.02|0
1697475300000|2023-10-16 16:55:00|154.67|152.47|153.85|151.65|157.27|155.07|153.85|151.65|0
1697475600000|2023-10-16 17:00:00|153.69|151.49|150.47|148.27|154.01|151.81|150.47|148.27|0
1697475900000|2023-10-16 17:05:00|150.15|147.95|149.83|147.63|150.47|148.27|149.36|147.16|0
1697476200000|2023-10-16 17:10:00|149.99|147.79|149.51|147.31|149.99|147.79|148.24|146.04|0
1697476500000|2023-10-16 17:15:00|149.35|147.15|153.36|151.16|153.36|151.16|148.87|146.67|0
1697476800000|2023-10-16 17:20:00|153.68|151.48|160.22|158.02|160.89|158.69|153.68|151.48|0
1697477100000|2023-10-16 17:25:00|160.89|158.69|156.04|153.84|164.56|162.36|155.39|153.19|0
1697477400000|2023-10-16 17:30:00|155.56|153.36|155.97|153.77|157.13|154.93|154.34|152.14|0
1697477700000|2023-10-16 17:35:00|155.65|153.45|153.21|151.01|156.14|153.94|152.88|150.68|0
1697478000000|2023-10-16 17:40:00|152.24|150.04|149.98|147.78|152.88|150.68|149.66|147.46|0
1697478300000|2023-10-16 17:45:00|150.14|147.94|150.94|148.74|151.91|149.71|149.98|147.78|0
1697478600000|2023-10-16 17:50:00|151.1|148.9|150.78|148.58|151.91|149.71|150.46|148.26|0
1697478900000|2023-10-16 17:55:00|150.62|148.42|150.14|147.94|150.78|148.58|149.5|147.3|0
1697479200000|2023-10-16 18:00:00|149.98|147.78|151.22|149.02|152.71|150.51|149.98|147.78|0
1697479500000|2023-10-16 18:05:00|151.06|148.86|149.77|147.57|152.18|149.98|149.61|147.41|0
1697479800000|2023-10-16 18:10:00|149.85|147.65|150.24|148.04|150.4|148.2|148.32|146.12|0
1697480100000|2023-10-16 18:15:00|150.4|148.2|150.07|147.87|151.69|149.49|149.75|147.55|0
1697480400000|2023-10-16 18:20:00|149.91|147.71|151.68|149.48|153.3|151.1|149.91|147.71|0
1697480700000|2023-10-16 18:25:00|151.84|149.64|153.14|150.94|153.14|150.94|150.23|148.03|0
1697481000000|2023-10-16 18:30:00|152.81|150.61|151.52|149.32|153.95|151.75|151.52|149.32|0
1697481300000|2023-10-16 18:35:00|151.84|149.64|153.13|150.93|154.93|152.73|151.03|148.83|0
1697481600000|2023-10-16 18:40:00|153.3|151.1|152|149.8|153.78|151.58|151.83|149.63|0
1697481900000|2023-10-16 18:45:00|152.16|149.96|153.13|150.93|153.29|151.09|151.51|149.31|0
1697482200000|2023-10-16 18:50:00|152.8|150.6|151.02|148.82|153.29|151.09|150.86|148.66|0
1697482500000|2023-10-16 18:55:00|151.34|149.14|149.09|146.89|151.34|149.14|149.09|146.89|0
1697482800000|2023-10-16 19:00:00|149.25|147.05|150.04|147.84|151.65|149.45|149.09|146.89|0
1697483100000|2023-10-16 19:05:00|149.88|147.68|148.91|146.71|149.88|147.68|148.43|146.23|0
1697483400000|2023-10-16 19:10:00|149.07|146.87|149.71|147.51|149.87|147.67|147.63|145.43|0
1697483700000|2023-10-16 19:15:00|149.55|147.35|149.55|147.35|149.71|147.51|147.95|145.75|0
1697484000000|2023-10-16 19:20:00|149.39|147.19|148.26|146.06|149.39|147.19|147.63|145.43|0
1697484300000|2023-10-16 19:25:00|148.42|146.22|146.83|144.63|148.42|146.22|146.83|144.63|0
1697484600000|2023-10-16 19:30:00|146.67|144.47|150.02|147.82|150.02|147.82|146.19|143.99|0
1697484900000|2023-10-16 19:35:00|149.86|147.66|150.34|148.14|150.34|148.14|149.38|147.18|0
1697485200000|2023-10-16 19:40:00|150.02|147.82|149.54|147.34|150.83|148.63|148.26|146.06|0
1697485500000|2023-10-16 19:45:00|149.86|147.66|150.5|148.3|150.82|148.62|149.54|147.34|0
1697485800000|2023-10-16 19:50:00|150.98|148.78|148.57|146.37|151.47|149.27|148.41|146.21|0
1697486100000|2023-10-16 19:55:00|148.25|146.05|152.76|150.56|153.41|151.21|147.58|145.38|0
1697486400000|2023-10-16 20:00:00|152.59|150.39|151.45|149.25|153.41|151.21|151.45|149.25|0
1697486700000|2023-10-16 20:05:00|151.37|149.17|150.47|148.27|151.45|149.25|150.47|148.27|0
1697487000000|2023-10-16 20:10:00|150.64|148.44|149.82|147.62|150.64|148.44|149.5|147.3|0
1697487300000|2023-10-16 20:15:00|149.76|147.36|149.92|147.52|150.08|147.68|149.6|147.2|0
1697487600000|2023-10-16 20:20:00|149.76|147.36|149.11|146.71|149.92|147.52|149.11|146.71|0
1697487900000|2023-10-16 20:25:00|149.27|146.87|148.95|146.55|149.43|147.03|148.95|146.55|0
1697488200000|2023-10-16 20:30:00|149.11|146.71|149.91|147.51|149.91|147.51|148.95|146.55|0
1697488500000|2023-10-16 20:35:00|150.08|147.68|149.91|147.51|150.24|147.84|149.91|147.51|0
1697488800000|2023-10-16 20:40:00|150.07|147.67|150.07|147.67|150.07|147.67|150.07|147.67|0
1697489100000|2023-10-16 20:45:00|150.23|147.83|150.07|147.67|150.23|147.83|149.91|147.51|0
1697489400000|2023-10-16 20:50:00|150.15|147.75|148.94|146.54|150.23|147.83|148.94|146.54|0
1697489700000|2023-10-16 20:55:00|149.1|146.7|149.34|146.94|149.42|147.02|148.77|146.37|0
1697490000000|2023-10-16 21:00:00|149.48|147.08|149.26|146.86|149.52|147.12|149.12|146.72|0
1697490300000|2023-10-16 21:05:00|149.52|147.12|148.85|146.45|149.52|147.12|148.81|146.41|0
1697490600000|2023-10-16 21:10:00|148.81|146.41|148.87|146.47|149.06|146.66|148.8|146.4|0
1697490900000|2023-10-16 21:15:00|149.09|146.69|148.87|146.47|149.09|146.69|148.87|146.47|0
1697491200000|2023-10-16 21:20:00|148.97|146.57|148.91|146.51|149.11|146.71|148.87|146.47|0
1697491500000|2023-10-16 21:25:00|149.13|146.73|149.12|146.72|149.13|146.73|148.96|146.56|0
1697491800000|2023-10-16 21:30:00|149.18|146.78|148.96|146.56|149.18|146.78|148.96|146.56|0
1697492100000|2023-10-16 21:35:00|148.93|146.53|149|146.6|149|146.6|148.93|146.53|0
1697492400000|2023-10-16 21:40:00|148.93|146.53|149.07|146.67|149.07|146.67|148.93|146.53|0
1697492700000|2023-10-16 21:45:00|148.96|146.56|149|146.6|149.1|146.7|148.96|146.56|0
1697493000000|2023-10-16 21:50:00|149.1|146.7|149.04|146.64|149.17|146.77|149.02|146.62|0
1697493300000|2023-10-16 21:55:00|149.09|146.69|148.97|146.57|149.18|146.78|148.97|146.57|0
1697493600000|2023-10-16 22:00:00|149.31|146.91|149.71|147.31|150.03|147.63|148.99|146.59|0
1697493900000|2023-10-16 22:05:00|149.87|147.47|150.35|147.95|150.44|148.04|149.87|147.47|0
1697494200000|2023-10-16 22:10:00|150.27|147.87|150.19|147.79|150.35|147.95|150.03|147.63|0
1697494500000|2023-10-16 22:15:00|150.02|147.62|150.51|148.11|151|148.6|150.02|147.62|0
1697494800000|2023-10-16 22:20:00|150.67|148.27|150.51|148.11|150.67|148.27|150.34|147.94|0
1697495100000|2023-10-16 22:25:00|150.67|148.27|150.83|148.43|150.99|148.59|150.59|148.19|0
1697495400000|2023-10-16 22:30:00|150.67|148.27|150.82|148.42|150.91|148.51|150.66|148.26|0
1697495700000|2023-10-16 22:35:00|150.75|148.35|150.82|148.42|150.99|148.59|150.5|148.1|0
1697496000000|2023-10-16 22:40:00|150.66|148.26|150.98|148.58|150.98|148.58|150.66|148.26|0
1697496300000|2023-10-16 22:45:00|151.14|148.74|151.96|149.56|151.96|149.56|151.14|148.74|0
1697496600000|2023-10-16 22:50:00|151.95|149.55|152.28|149.88|152.28|149.88|151.95|149.55|0
1697496900000|2023-10-16 22:55:00|152.12|149.72|152.28|149.88|152.44|150.04|152.11|149.71|0
1697497200000|2023-10-16 23:00:00|152.11|149.71|152.44|150.04|152.44|150.04|152.11|149.71|0
1697497500000|2023-10-16 23:05:00|152.27|149.87|153.58|151.18|153.74|151.34|152.27|149.87|0
1697497800000|2023-10-16 23:10:00|153.42|151.02|153.58|151.18|153.58|151.18|153.25|150.85|0
1697498100000|2023-10-16 23:15:00|153.66|151.26|154.56|152.16|154.72|152.32|153.58|151.18|0
1697498400000|2023-10-16 23:20:00|154.4|152|153.74|151.34|154.4|152|153.57|151.17|0
1697498700000|2023-10-16 23:25:00|153.66|151.26|153.41|151.01|153.74|151.34|153.08|150.68|0
1697499000000|2023-10-16 23:30:00|153.33|150.93|152.75|150.35|153.41|151.01|152.67|150.27|0
1697499300000|2023-10-16 23:35:00|152.67|150.27|152.58|150.18|152.75|150.35|152.42|150.02|0
1697499600000|2023-10-16 23:40:00|152.42|150.02|152.58|150.18|152.75|150.35|152.42|150.02|0
1697499900000|2023-10-16 23:45:00|152.74|150.34|152.58|150.18|152.74|150.34|152.41|150.01|0
1697500200000|2023-10-16 23:50:00|152.66|150.26|151.43|149.03|152.74|150.34|151.27|148.87|0
1697500500000|2023-10-16 23:55:00|151.6|149.2|151.76|149.36|151.76|149.36|151.27|148.87|0
1697500800000|2023-10-17 00:00:00|151.59|149.19|152.08|149.68|152.73|150.33|151.27|148.87|0
1697501100000|2023-10-17 00:05:00|152|149.6|151.59|149.19|152.08|149.68|151.59|149.19|0
1697501400000|2023-10-17 00:10:00|151.75|149.35|151.91|149.51|152.24|149.84|151.59|149.19|0
1697501700000|2023-10-17 00:15:00|151.75|149.35|152.57|150.17|152.89|150.49|151.42|149.02|0
1697502000000|2023-10-17 00:20:00|152.73|150.33|152.24|149.84|153.06|150.66|152.24|149.84|0
1697502300000|2023-10-17 00:25:00|152.08|149.68|151.67|149.27|152.24|149.84|151.43|149.03|0
1697502600000|2023-10-17 00:30:00|151.49|149.29|152.79|150.59|152.79|150.59|151.49|149.29|0
1697502900000|2023-10-17 00:35:00|152.71|150.51|152.95|150.75|153.27|151.07|152.3|150.1|0
1697503200000|2023-10-17 00:40:00|152.78|150.58|152.62|150.42|153.11|150.91|152.46|150.26|0
1697503500000|2023-10-17 00:45:00|152.78|150.58|153.1|150.9|153.43|151.23|152.78|150.58|0
1697503800000|2023-10-17 00:50:00|152.94|150.74|153.59|151.39|154.08|151.88|152.94|150.74|0
1697504100000|2023-10-17 00:55:00|153.75|151.55|153.1|150.9|153.75|151.55|153.1|150.9|0
1697504400000|2023-10-17 01:00:00|153.26|151.06|153.59|151.39|153.92|151.72|153.1|150.9|0
1697504700000|2023-10-17 01:05:00|153.42|151.22|154.32|152.12|154.4|152.2|153.26|151.06|0
1697505000000|2023-10-17 01:10:00|154.4|152.2|154.24|152.04|154.4|152.2|154.07|151.87|0
1697505300000|2023-10-17 01:15:00|154.07|151.87|154.23|152.03|154.4|152.2|154.07|151.87|0
1697505600000|2023-10-17 01:20:00|154.07|151.87|154.39|152.19|154.39|152.19|154.07|151.87|0
1697505900000|2023-10-17 01:25:00|154.23|152.03|155.21|153.01|155.38|153.18|154.23|152.03|0
1697506200000|2023-10-17 01:30:00|155.38|153.18|155.37|153.17|155.54|153.34|154.88|152.68|0
1697506500000|2023-10-17 01:35:00|155.21|153.01|155.37|153.17|155.54|153.34|154.72|152.52|0
1697506800000|2023-10-17 01:40:00|155.21|153.01|154.71|152.51|155.29|153.09|154.71|152.51|0
1697507100000|2023-10-17 01:45:00|154.55|152.35|154.71|152.51|155.04|152.84|154.38|152.18|0
1697507400000|2023-10-17 01:50:00|154.55|152.35|154.63|152.43|154.87|152.67|154.38|152.18|0
1697507700000|2023-10-17 01:55:00|154.71|152.51|155.03|152.83|155.04|152.84|154.71|152.51|0
1697508000000|2023-10-17 02:00:00|154.95|152.75|155.19|152.99|155.36|153.16|154.7|152.5|0
1697508300000|2023-10-17 02:05:00|155.36|153.16|155.69|153.49|156.01|153.81|155.19|152.99|0
1697508600000|2023-10-17 02:10:00|155.77|153.57|154.53|152.33|155.77|153.57|154.37|152.17|0
1697508900000|2023-10-17 02:15:00|154.7|152.5|154.86|152.66|154.86|152.66|154.37|152.17|0
1697509200000|2023-10-17 02:20:00|155.02|152.82|155.18|152.98|155.35|153.15|154.86|152.66|0
1697509500000|2023-10-17 02:25:00|155.02|152.82|155.35|153.15|155.68|153.48|155.02|152.82|0
1697509800000|2023-10-17 02:30:00|155.43|153.23|155.34|153.14|155.67|153.47|154.85|152.65|0
1697510100000|2023-10-17 02:35:00|155.18|152.98|155.34|153.14|155.51|153.31|155.18|152.98|0
1697510400000|2023-10-17 02:40:00|155.18|152.98|155.17|152.97|155.34|153.14|155.01|152.81|0
1697510700000|2023-10-17 02:45:00|155.34|153.14|155.5|153.3|155.67|153.47|155.17|152.97|0
1697511000000|2023-10-17 02:50:00|155.66|153.46|155.5|153.3|155.66|153.46|155.33|153.13|0
1697511300000|2023-10-17 02:55:00|155.33|153.13|155.66|153.46|155.99|153.79|155.33|153.13|0
1697511600000|2023-10-17 03:00:00|155.75|153.55|155.99|153.79|156.15|153.95|155.49|153.29|0
1697511900000|2023-10-17 03:05:00|156.07|153.87|155.66|153.46|156.32|154.12|155.49|153.29|0
1697512200000|2023-10-17 03:10:00|155.82|153.62|155.49|153.29|155.98|153.78|155.49|153.29|0
1697512500000|2023-10-17 03:15:00|155.65|153.45|154.66|152.46|155.82|153.62|154.66|152.46|0
1697512800000|2023-10-17 03:20:00|154.59|152.39|155.73|153.53|155.73|153.53|154.59|152.39|0
1697513100000|2023-10-17 03:25:00|155.65|153.45|155.81|153.61|156.14|153.94|155.48|153.28|0
1697513400000|2023-10-17 03:30:00|155.97|153.77|155.31|153.11|156.14|153.94|155.31|153.11|0
1697513700000|2023-10-17 03:35:00|155.23|153.03|155.48|153.28|155.64|153.44|154.16|151.96|0
1697514000000|2023-10-17 03:40:00|155.4|153.2|156.46|154.26|156.63|154.43|155.31|153.11|0
1697514300000|2023-10-17 03:45:00|156.63|154.43|157.54|155.34|158.12|155.92|156.63|154.43|0
1697514600000|2023-10-17 03:50:00|157.62|155.42|157.28|155.08|157.62|155.42|157.12|154.92|0
1697514900000|2023-10-17 03:55:00|157.12|154.92|156.45|154.25|157.28|155.08|156.29|154.09|0
1697515200000|2023-10-17 04:00:00|156.62|154.42|156.7|154.5|156.95|154.75|156.62|154.42|0
1697515500000|2023-10-17 04:05:00|156.62|154.42|156.87|154.67|156.95|154.75|156.45|154.25|0
1697515800000|2023-10-17 04:10:00|156.78|154.58|156.94|154.74|157.03|154.83|156.78|154.58|0
1697516100000|2023-10-17 04:15:00|157.11|154.91|156.78|154.58|157.11|154.91|156.45|154.25|0
1697516400000|2023-10-17 04:20:00|156.77|154.57|156.44|154.24|156.77|154.57|156.28|154.08|0
1697516700000|2023-10-17 04:25:00|156.61|154.41|156.77|154.57|156.94|154.74|156.61|154.41|0
1697517000000|2023-10-17 04:30:00|156.6|154.4|156.6|154.4|157.1|154.9|156.6|154.4|0
1697517300000|2023-10-17 04:35:00|156.77|154.57|156.6|154.4|156.93|154.73|156.27|154.07|0
1697517600000|2023-10-17 04:40:00|156.77|154.57|156.76|154.56|156.93|154.73|156.6|154.4|0
1697517900000|2023-10-17 04:45:00|156.93|154.73|156.93|154.73|157.09|154.89|156.6|154.4|0
1697518200000|2023-10-17 04:50:00|156.76|154.56|157.09|154.89|157.09|154.89|156.76|154.56|0
1697518500000|2023-10-17 04:55:00|157.25|155.05|157.58|155.38|157.58|155.38|157.25|155.05|0
1697518800000|2023-10-17 05:00:00|157.5|155.3|157.58|155.38|158.08|155.88|157.41|155.21|0
1697519100000|2023-10-17 05:05:00|157.41|155.21|157.17|154.97|157.58|155.38|156.92|154.72|0
1697519400000|2023-10-17 05:10:00|157.25|155.05|156.75|154.55|157.25|155.05|156.75|154.55|0
1697519700000|2023-10-17 05:15:00|156.58|154.38|156.25|154.05|156.58|154.38|155.92|153.72|0
1697520000000|2023-10-17 05:20:00|156.34|154.14|156.41|154.21|156.58|154.38|156.25|154.05|0
1697520300000|2023-10-17 05:25:00|156.5|154.3|156.74|154.54|156.91|154.71|156.41|154.21|0
1697520600000|2023-10-17 05:30:00|156.91|154.71|156.9|154.7|156.91|154.71|156.57|154.37|0
1697520900000|2023-10-17 05:35:00|157.07|154.87|156.57|154.37|157.07|154.87|156.24|154.04|0
1697521200000|2023-10-17 05:40:00|156.66|154.46|156.57|154.37|156.73|154.53|156.07|153.87|0
1697521500000|2023-10-17 05:45:00|156.73|154.53|156.4|154.2|156.73|154.53|156.24|154.04|0
1697521800000|2023-10-17 05:50:00|156.49|154.29|155.08|152.88|156.49|154.29|154.92|152.72|0
1697522100000|2023-10-17 05:55:00|155.24|153.04|154.91|152.71|155.41|153.21|154.75|152.55|0
1697522400000|2023-10-17 06:00:00|154.58|152.38|155.4|153.2|155.65|153.45|154.34|152.14|0
1697522700000|2023-10-17 06:05:00|155.57|153.37|155.4|153.2|155.57|153.37|155.24|153.04|0
1697523000000|2023-10-17 06:10:00|155.32|153.12|155.89|153.69|155.89|153.69|155.23|153.03|0
1697523300000|2023-10-17 06:15:00|155.73|153.53|157.71|155.51|157.71|155.51|155.73|153.53|0
1697523600000|2023-10-17 06:20:00|157.54|155.34|157.87|155.67|158.54|156.34|157.38|155.18|0
1697523900000|2023-10-17 06:25:00|158.04|155.84|157.21|155.01|158.37|156.17|157.21|155.01|0
1697524200000|2023-10-17 06:30:00|157.37|155.17|157.37|155.17|157.87|155.67|156.87|154.67|0
1697524500000|2023-10-17 06:35:00|157.2|155|156.87|154.67|157.2|155|156.71|154.51|0
1697524800000|2023-10-17 06:40:00|157.04|154.84|156.37|154.17|157.04|154.84|156.21|154.01|0
1697525100000|2023-10-17 06:45:00|156.21|154.01|156.87|154.67|157.2|155|156.21|154.01|0
1697525400000|2023-10-17 06:50:00|157.03|154.83|157.53|155.33|157.69|155.49|156.7|154.5|0
1697525700000|2023-10-17 06:55:00|157.36|155.16|157.52|155.32|157.52|155.32|157.19|154.99|0
1697526000000|2023-10-17 07:00:00|157.36|155.16|156.03|153.83|158.02|155.82|156.03|153.83|0
1697526300000|2023-10-17 07:05:00|156.2|154|152.91|150.71|156.2|154|152.75|150.55|0
1697526600000|2023-10-17 07:10:00|152.75|150.55|153.56|151.36|153.73|151.53|152.42|150.22|0
1697526900000|2023-10-17 07:15:00|153.89|151.69|154.71|152.51|155.37|153.17|153.56|151.36|0
1697527200000|2023-10-17 07:20:00|154.87|152.67|154.71|152.51|155.2|153|153.89|151.69|0
1697527500000|2023-10-17 07:25:00|154.87|152.67|154.87|152.67|155.69|153.49|154.38|152.18|0
1697527800000|2023-10-17 07:30:00|155.03|152.83|153.88|151.68|155.52|153.32|153.88|151.68|0
1697528100000|2023-10-17 07:35:00|154.04|151.84|153.39|151.19|154.7|152.5|153.22|151.02|0
1697528400000|2023-10-17 07:40:00|153.47|151.27|152.41|150.21|153.47|151.27|152.41|150.21|0
1697528700000|2023-10-17 07:45:00|152.24|150.04|152.16|149.96|153.38|151.18|152.08|149.88|0
1697529000000|2023-10-17 07:50:00|152.24|150.04|152.89|150.69|153.22|151.02|152.24|150.04|0
1697529300000|2023-10-17 07:55:00|152.81|150.61|153.05|150.85|153.54|151.34|152.72|150.52|0
1697529600000|2023-10-17 08:00:00|153.21|151.01|153.21|151.01|153.87|151.67|152.56|150.36|0
1697529900000|2023-10-17 08:05:00|153.3|151.1|154.68|152.48|155.34|153.14|152.72|150.52|0
1697530200000|2023-10-17 08:10:00|154.52|152.32|153.21|151.01|154.68|152.48|152.88|150.68|0
1697530500000|2023-10-17 08:15:00|153.04|150.84|155.17|152.97|156.33|154.13|153.04|150.84|0
1697530800000|2023-10-17 08:20:00|155.34|153.14|153.53|151.33|155.34|153.14|153.53|151.33|0
1697531100000|2023-10-17 08:25:00|153.69|151.49|153.69|151.49|154.18|151.98|153.04|150.84|0
1697531400000|2023-10-17 08:30:00|153.53|151.33|155.99|153.79|156.15|153.95|153.36|151.16|0
1697531700000|2023-10-17 08:35:00|155.82|153.62|159.3|157.1|159.47|157.27|155.82|153.62|0
1697532000000|2023-10-17 08:40:00|159.39|157.19|159.24|157.04|161.82|159.62|158.8|156.6|0
1697532300000|2023-10-17 08:45:00|158.9|156.7|159.57|157.37|159.9|157.7|158.57|156.37|0
1697532600000|2023-10-17 08:50:00|159.74|157.54|160.49|158.29|160.91|158.71|159.57|157.37|0
1697532900000|2023-10-17 08:55:00|160.74|158.54|160.74|158.54|160.83|158.63|159.82|157.62|0
1697533200000|2023-10-17 09:00:00|160.9|158.7|158.89|156.69|161.07|158.87|158.73|156.53|0
1697533500000|2023-10-17 09:05:00|158.73|156.53|157.23|155.03|159.06|156.86|156.57|154.37|0
1697533800000|2023-10-17 09:10:00|157.39|155.19|157.56|155.36|157.89|155.69|156.89|154.69|0
1697534100000|2023-10-17 09:15:00|157.39|155.19|155.4|153.2|157.39|155.19|155.08|152.88|0
1697534400000|2023-10-17 09:20:00|155.24|153.04|155.73|153.53|156.06|153.86|154.75|152.55|0
1697534700000|2023-10-17 09:25:00|156.06|153.86|157.05|154.85|157.3|155.1|155.9|153.7|0
1697535000000|2023-10-17 09:30:00|157.22|155.02|156.36|154.16|157.38|155.18|155.7|153.5|0
1697535300000|2023-10-17 09:35:00|156.69|154.49|157.02|154.82|157.02|154.82|155.86|153.66|0
1697535600000|2023-10-17 09:40:00|156.94|154.74|157.52|155.32|157.52|155.32|156.52|154.32|0
1697535900000|2023-10-17 09:45:00|157.68|155.48|157.18|154.98|157.68|155.48|156.19|153.99|0
1697536200000|2023-10-17 09:50:00|157.01|154.81|157.18|154.98|157.35|155.15|156.85|154.65|0
1697536500000|2023-10-17 09:55:00|157.34|155.14|157.01|154.81|157.34|155.14|156.84|154.64|0
1697536800000|2023-10-17 10:00:00|157.18|154.98|158.17|155.97|158.34|156.14|156.84|154.64|0
1697537100000|2023-10-17 10:05:00|158.34|156.14|159|156.8|159.34|157.14|157.67|155.47|0
1697537400000|2023-10-17 10:10:00|159.17|156.97|156.84|154.64|159.34|157.14|156.01|153.81|0
1697537700000|2023-10-17 10:15:00|157|154.8|160.67|158.47|161.18|158.98|156.84|154.64|0
1697538000000|2023-10-17 10:20:00|160.51|158.31|157.83|155.63|160.67|158.47|157.83|155.63|0
1697538300000|2023-10-17 10:25:00|158.16|155.96|158.66|156.46|159.16|156.96|157|154.8|0
1697538600000|2023-10-17 10:30:00|158.83|156.63|159.49|157.29|161|158.8|158.83|156.63|0
1697538900000|2023-10-17 10:35:00|159.58|157.38|159.49|157.29|159.83|157.63|158.99|156.79|0
1697539200000|2023-10-17 10:40:00|159.66|157.46|159.99|157.79|161.17|158.97|159.66|157.46|0
1697539500000|2023-10-17 10:45:00|160.16|157.96|159.99|157.79|161|158.8|159.49|157.29|0
1697539800000|2023-10-17 10:50:00|160.07|157.87|159.32|157.12|160.07|157.87|158.9|156.7|0
1697540100000|2023-10-17 10:55:00|159.31|157.11|159.31|157.11|159.65|157.45|158.48|156.28|0
1697540400000|2023-10-17 11:00:00|159.48|157.28|159.98|157.78|160.48|158.28|158.48|156.28|0
1697540700000|2023-10-17 11:05:00|160.15|157.95|161.83|159.63|162|159.8|160.07|157.87|0
1697541000000|2023-10-17 11:10:00|162|159.8|161.32|159.12|162.5|160.3|161.15|158.95|0
1697541300000|2023-10-17 11:15:00|161.49|159.29|161.15|158.95|161.58|159.38|160.65|158.45|0
1697541600000|2023-10-17 11:20:00|161.24|159.04|161.48|159.28|161.82|159.62|160.98|158.78|0
1697541900000|2023-10-17 11:25:00|161.32|159.12|160.3|158.1|162.83|160.63|160.3|158.1|0
1697542200000|2023-10-17 11:30:00|160.64|158.44|159.46|157.26|160.81|158.61|159.46|157.26|0
1697542500000|2023-10-17 11:35:00|159.63|157.43|158.62|156.42|159.63|157.43|158.46|156.26|0
1697542800000|2023-10-17 11:40:00|158.46|156.26|159.96|157.76|160.8|158.6|158.29|156.09|0
1697543100000|2023-10-17 11:45:00|160.3|158.1|159.29|157.09|160.63|158.43|159.12|156.92|0
1697543400000|2023-10-17 11:50:00|159.12|156.92|159.45|157.25|160.46|158.26|158.95|156.75|0
1697543700000|2023-10-17 11:55:00|159.62|157.42|158.45|156.25|159.79|157.59|158.45|156.25|0
1697544000000|2023-10-17 12:00:00|158.78|156.58|159.45|157.25|159.95|157.75|157.78|155.58|0
1697544300000|2023-10-17 12:05:00|159.28|157.08|161.63|159.43|162.31|160.11|158.95|156.75|0
1697544600000|2023-10-17 12:10:00|161.8|159.6|161.46|159.26|162.47|160.27|160.96|158.76|0
1697544900000|2023-10-17 12:15:00|161.38|159.18|160.11|157.91|161.8|159.6|160.11|157.91|0
1697545200000|2023-10-17 12:20:00|160.28|158.08|160.28|158.08|160.78|158.58|159.44|157.24|0
1697545500000|2023-10-17 12:25:00|160.44|158.24|160.7|158.5|161.28|159.08|159.27|157.07|0
1697545800000|2023-10-17 12:30:00|164.5|162.3|163.99|161.79|165.53|163.33|161.79|159.59|0
1697546100000|2023-10-17 12:35:00|163.65|161.45|164.84|162.64|165.01|162.81|163.14|160.94|0
1697546400000|2023-10-17 12:40:00|165.01|162.81|163.81|161.61|165.01|162.81|163.48|161.28|0
1697546700000|2023-10-17 12:45:00|163.98|161.78|166.72|164.52|167.75|165.55|163.98|161.78|0
1697547000000|2023-10-17 12:50:00|166.54|164.34|166.71|164.51|167.06|164.86|165.86|163.66|0
1697547300000|2023-10-17 12:55:00|166.8|164.6|168.26|166.06|168.6|166.4|166.8|164.6|0
1697547600000|2023-10-17 13:00:00|168.78|166.58|171.55|169.35|172.25|170.05|167.74|165.54|0
1697547900000|2023-10-17 13:05:00|171.73|169.53|172.17|169.97|173.18|170.98|170.01|167.81|0
1697548200000|2023-10-17 13:10:00|172.35|170.15|171.65|169.45|172.52|170.32|171.31|169.11|0
1697548500000|2023-10-17 13:15:00|171.48|169.28|172|169.8|173.73|171.53|170.96|168.76|0
1697548800000|2023-10-17 13:20:00|172.17|169.97|173.38|171.18|173.9|171.7|172|169.8|0
1697549100000|2023-10-17 13:25:00|173.55|171.35|175.81|173.61|175.81|173.61|172.86|170.66|0
1697549400000|2023-10-17 13:30:00|175.99|173.79|171.47|169.27|175.99|173.79|171.3|169.1|0
1697549700000|2023-10-17 13:35:00|171.64|169.44|170.61|168.41|174.76|172.56|170.27|168.07|0
1697550000000|2023-10-17 13:40:00|170.44|168.24|172.68|170.48|173.54|171.34|169.58|167.38|0
1697550300000|2023-10-17 13:45:00|173.2|171|174.06|171.86|175.28|173.08|170.43|168.23|0
1697550600000|2023-10-17 13:50:00|173.89|171.69|177.2|175|177.2|175|173.02|170.82|0
1697550900000|2023-10-17 13:55:00|177.03|174.83|176.15|173.95|178.08|175.88|175.1|172.9|0
1697551200000|2023-10-17 14:00:00|176.5|174.3|175.8|173.6|177.02|174.82|173.88|171.68|0
1697551500000|2023-10-17 14:05:00|175.63|173.43|167.7|165.5|176.5|174.3|167.36|165.16|0
1697551800000|2023-10-17 14:10:00|167.87|165.67|163.81|161.61|168.73|166.53|162.98|160.78|0
1697552100000|2023-10-17 14:15:00|163.98|161.78|161.77|159.57|165.17|162.97|161.6|159.4|0
1697552400000|2023-10-17 14:20:00|161.94|159.74|160.81|158.61|163.62|161.42|158.1|155.9|0
1697552700000|2023-10-17 14:25:00|161.31|159.11|161.86|159.66|163.15|160.95|160.31|158.11|0
1697553000000|2023-10-17 14:30:00|162.02|159.82|160.18|157.98|163.2|161|160.18|157.98|0
1697553300000|2023-10-17 14:35:00|160.01|157.81|156.36|154.16|160.35|158.15|155.05|152.85|0
1697553600000|2023-10-17 14:40:00|156.86|154.66|158.98|156.78|159.01|156.81|155.87|153.67|0
1697553900000|2023-10-17 14:45:00|158.33|156.13|157.68|155.48|160.01|157.81|155.2|153|0
1697554200000|2023-10-17 14:50:00|157.34|155.14|160.34|158.14|160.51|158.31|157.34|155.14|0
1697554500000|2023-10-17 14:55:00|160.17|157.97|158.33|156.13|160.17|157.97|156.68|154.48|0
1697554800000|2023-10-17 15:00:00|158.5|156.3|157.01|154.81|159.67|157.47|156.84|154.64|0
1697555100000|2023-10-17 15:05:00|157.17|154.97|159.16|156.96|159.33|157.13|155.19|152.99|0
1697555400000|2023-10-17 15:10:00|158.83|156.63|155.68|153.48|158.83|156.63|155.52|153.32|0
1697555700000|2023-10-17 15:15:00|155.52|153.32|152.24|150.04|155.68|153.48|152.24|150.04|0
1697556000000|2023-10-17 15:20:00|151.27|149.07|154.03|151.83|154.85|152.65|151.11|148.91|0
1697556300000|2023-10-17 15:25:00|154.2|152|153.21|151.01|154.85|152.65|152.08|149.88|0
1697556600000|2023-10-17 15:30:00|153.05|150.85|149.81|147.61|153.05|150.85|149.65|147.45|0
1697556900000|2023-10-17 15:35:00|149.97|147.77|148.52|146.32|150.45|148.25|147.08|144.88|0
1697557200000|2023-10-17 15:40:00|148.36|146.16|146.28|144.08|149|146.8|145.81|143.61|0
1697557500000|2023-10-17 15:45:00|146.12|143.92|143.55|141.35|147.84|145.64|143.23|141.03|0
1697557800000|2023-10-17 15:50:00|143.07|140.87|144.65|142.45|145.44|143.24|142.6|140.4|0
1697558100000|2023-10-17 15:55:00|144.49|142.29|144.17|141.97|145.76|143.56|144.17|141.97|0
1697558400000|2023-10-17 16:00:00|144.01|141.81|143.17|140.97|144.33|142.13|140.88|138.68|0
1697558700000|2023-10-17 16:05:00|143.01|140.81|142.38|140.18|144.11|141.91|142.07|139.87|0
1697559000000|2023-10-17 16:10:00|142.22|140.02|142.22|140.02|143.79|141.59|141.44|139.24|0
1697559300000|2023-10-17 16:15:00|142.06|139.86|143|140.8|143.63|141.43|141.28|139.08|0
1697559600000|2023-10-17 16:20:00|143.16|140.96|140.65|138.45|143.79|141.59|140.03|137.83|0
1697559900000|2023-10-17 16:25:00|140.96|138.76|138.78|136.58|140.96|138.76|138.78|136.58|0
1697560200000|2023-10-17 16:30:00|138.94|136.74|141.43|139.23|141.43|139.23|138.47|136.27|0
1697560500000|2023-10-17 16:35:00|141.58|139.38|142.21|140.01|143.31|141.11|141.58|139.38|0
1697560800000|2023-10-17 16:40:00|142.36|140.16|143.15|140.95|143.46|141.26|142.21|140.01|0
1697561100000|2023-10-17 16:45:00|143.3|141.1|143.97|141.77|146.95|144.75|143.15|140.95|0
1697561400000|2023-10-17 16:50:00|144.13|141.93|142.86|140.66|145.72|143.52|142.86|140.66|0
1697561700000|2023-10-17 16:55:00|143.18|140.98|146.67|144.47|147.79|145.59|142.23|140.03|0
1697562000000|2023-10-17 17:00:00|146.51|144.31|147.63|145.43|147.63|145.43|145.39|143.19|0
1697562300000|2023-10-17 17:05:00|147.47|145.27|146.82|144.62|148.75|146.55|146.82|144.62|0
1697562600000|2023-10-17 17:10:00|146.66|144.46|148.75|146.55|148.75|146.55|146.66|144.46|0
1697562900000|2023-10-17 17:15:00|148.91|146.71|147.94|145.74|149.07|146.87|147.94|145.74|0
1697563200000|2023-10-17 17:20:00|148.1|145.9|150.2|148|150.2|148|147.46|145.26|0
1697563500000|2023-10-17 17:25:00|150.04|147.84|149.55|147.35|150.2|148|148.9|146.7|0
1697563800000|2023-10-17 17:30:00|149.71|147.51|151.98|149.78|154.61|152.41|149.71|147.51|0
1697564100000|2023-10-17 17:35:00|151.82|149.62|154.52|152.32|154.68|152.48|151.17|148.97|0
1697564400000|2023-10-17 17:40:00|154.36|152.16|154.35|152.15|155.99|153.79|153.21|151.01|0
1697564700000|2023-10-17 17:45:00|154.68|152.48|155.17|152.97|156.64|154.44|154.35|152.15|0
1697565000000|2023-10-17 17:50:00|155.33|153.13|160.62|158.42|161.45|159.25|155|152.8|0
1697565300000|2023-10-17 17:55:00|160.78|158.58|160.95|158.75|162.46|160.26|159.62|157.42|0
1697565600000|2023-10-17 18:00:00|160.78|158.58|161.28|159.08|161.78|159.58|159.78|157.58|0
1697565900000|2023-10-17 18:05:00|161.11|158.91|160.11|157.91|162.12|159.92|159.94|157.74|0
1697566200000|2023-10-17 18:10:00|160.28|158.08|159.94|157.74|161.28|159.08|158.95|156.75|0
1697566500000|2023-10-17 18:15:00|160.11|157.91|161.61|159.41|161.69|159.49|157.29|155.09|0
1697566800000|2023-10-17 18:20:00|161.69|159.49|159.86|157.66|161.69|159.49|158.54|156.34|0
1697567100000|2023-10-17 18:25:00|159.53|157.33|159.36|157.16|160.69|158.49|158.2|156|0
1697567400000|2023-10-17 18:30:00|159.52|157.32|159.52|157.32|161.18|158.98|158.7|156.5|0
1697567700000|2023-10-17 18:35:00|159.69|157.49|157.54|155.34|160.68|158.48|157.54|155.34|0
1697568000000|2023-10-17 18:40:00|157.7|155.5|157.7|155.5|158.2|156|156.23|154.03|0
1697568300000|2023-10-17 18:45:00|157.87|155.67|157.04|154.84|159.02|156.82|156.06|153.86|0
1697568600000|2023-10-17 18:50:00|156.88|154.68|164.19|161.99|164.86|162.66|156.88|154.68|0
1697568900000|2023-10-17 18:55:00|164.35|162.15|163.01|160.81|165.7|163.5|161.84|159.64|0
1697569200000|2023-10-17 19:00:00|163.51|161.31|163.68|161.48|165.19|162.99|162.67|160.47|0
1697569500000|2023-10-17 19:05:00|163.84|161.64|160.17|157.97|165.02|162.82|159.01|156.81|0
1697569800000|2023-10-17 19:10:00|159.92|157.72|159.5|157.3|160.17|157.97|158.18|155.98|0
1697570100000|2023-10-17 19:15:00|159.34|157.14|159|156.8|160.33|158.13|157.85|155.65|0
1697570400000|2023-10-17 19:20:00|158.84|156.64|159.33|157.13|159.66|157.46|157.35|155.15|0
1697570700000|2023-10-17 19:25:00|159.16|156.96|157.35|155.15|159.33|157.13|157.02|154.82|0
1697571000000|2023-10-17 19:30:00|157.18|154.98|159.99|157.79|159.99|157.79|156.86|154.66|0
1697571300000|2023-10-17 19:35:00|159.82|157.62|159.49|157.29|159.99|157.79|158.5|156.3|0
1697571600000|2023-10-17 19:40:00|159.32|157.12|160.65|158.45|161.15|158.95|158.5|156.3|0
1697571900000|2023-10-17 19:45:00|160.48|158.28|159.48|157.28|161.48|159.28|159.15|156.95|0
1697572200000|2023-10-17 19:50:00|158.91|156.71|155.37|153.17|159.65|157.45|155.37|153.17|0
1697572500000|2023-10-17 19:55:00|155.53|153.33|153.74|151.54|156.02|153.82|153.26|151.06|0
1697572800000|2023-10-17 20:00:00|153.58|151.38|155.53|153.33|155.53|153.33|152.93|150.73|0
1697573100000|2023-10-17 20:05:00|155.69|153.49|156.34|154.14|157.16|154.96|155.53|153.33|0
1697573400000|2023-10-17 20:10:00|156.51|154.31|156.34|154.14|156.84|154.64|156.01|153.81|0
1697573700000|2023-10-17 20:15:00|156.6|154.2|156.11|153.71|156.6|154.2|155.87|153.47|0
1697574000000|2023-10-17 20:20:00|156.28|153.88|155.78|153.38|156.44|154.04|155.62|153.22|0
1697574300000|2023-10-17 20:25:00|155.62|153.22|155.45|153.05|155.78|153.38|155.45|153.05|0
1697574600000|2023-10-17 20:30:00|155.29|152.89|154.31|151.91|155.29|152.89|153.82|151.42|0
1697574900000|2023-10-17 20:35:00|154.47|152.07|153.82|151.42|154.63|152.23|153.82|151.42|0
1697575200000|2023-10-17 20:40:00|153.66|151.26|154.14|151.74|154.31|151.91|153.5|151.1|0
1697575500000|2023-10-17 20:45:00|154.3|151.9|154.63|152.23|154.63|152.23|153.98|151.58|0
1697575800000|2023-10-17 20:50:00|154.55|152.15|155.44|153.04|155.44|153.04|154.3|151.9|0
1697576100000|2023-10-17 20:55:00|155.28|152.88|154.99|152.59|155.44|153.04|154.99|152.59|0
1697576400000|2023-10-17 21:00:00|154.87|152.47|155.06|152.66|155.1|152.7|154.77|152.37|0
1697576700000|2023-10-17 21:05:00|154.87|152.47|155.48|153.08|155.48|153.08|154.87|152.47|0
1697577000000|2023-10-17 21:10:00|155.2|152.8|155.24|152.84|155.34|152.94|155.08|152.68|0
1697577300000|2023-10-17 21:15:00|155.19|152.79|155.36|152.96|155.68|153.28|155.19|152.79|0
1697577600000|2023-10-17 21:20:00|155.39|152.99|155.31|152.91|155.43|153.03|154.9|152.5|0
1697577900000|2023-10-17 21:25:00|155.33|152.93|155.26|152.86|155.33|152.93|155.26|152.86|0
1697578200000|2023-10-17 21:30:00|155.53|153.13|155.04|152.64|155.53|153.13|155.04|152.64|0
1697578500000|2023-10-17 21:35:00|155.16|152.76|155.46|153.06|155.7|153.3|155.16|152.76|0
1697578800000|2023-10-17 21:40:00|155.53|153.13|155.73|153.33|155.82|153.42|155.49|153.09|0
1697579100000|2023-10-17 21:45:00|155.63|153.23|155.6|153.2|155.63|153.23|155.6|153.2|0
1697579400000|2023-10-17 21:50:00|155.63|153.23|155.6|153.2|155.65|153.25|155.6|153.2|0
1697579700000|2023-10-17 21:55:00|155.53|153.13|155.72|153.32|155.72|153.32|155.51|153.11|0
1697580000000|2023-10-17 22:00:00|156.47|154.07|157.7|155.3|157.86|155.46|155.82|153.42|0
1697580300000|2023-10-17 22:05:00|157.53|155.13|157.37|154.97|157.62|155.22|157.04|154.64|0
1697580600000|2023-10-17 22:10:00|157.53|155.13|157.53|155.13|157.86|155.46|157.36|154.96|0
1697580900000|2023-10-17 22:15:00|157.45|155.05|157.03|154.63|157.53|155.13|157.03|154.63|0
1697581200000|2023-10-17 22:20:00|157.2|154.8|157.03|154.63|157.2|154.8|156.7|154.3|0
1697581500000|2023-10-17 22:25:00|156.87|154.47|157.36|154.96|157.36|154.96|156.87|154.47|0
1697581800000|2023-10-17 22:30:00|157.19|154.79|157.03|154.63|157.19|154.79|156.53|154.13|0
1697582100000|2023-10-17 22:35:00|157.02|154.62|156.53|154.13|157.02|154.62|156.53|154.13|0
1697582400000|2023-10-17 22:40:00|156.69|154.29|156.86|154.46|157.02|154.62|156.53|154.13|0
1697582700000|2023-10-17 22:45:00|156.69|154.29|156.69|154.29|157.02|154.62|156.53|154.13|0
1697583000000|2023-10-17 22:50:00|156.53|154.13|156.69|154.29|157.18|154.78|156.52|154.12|0
1697583300000|2023-10-17 22:55:00|156.77|154.37|157.51|155.11|157.51|155.11|156.77|154.37|0
1697583600000|2023-10-17 23:00:00|157.18|154.78|157.01|154.61|157.18|154.78|156.68|154.28|0
1697583900000|2023-10-17 23:05:00|157.17|154.77|157.01|154.61|157.17|154.77|156.84|154.44|0
1697584200000|2023-10-17 23:10:00|157.17|154.77|157.66|155.26|157.83|155.43|157.17|154.77|0
1697584500000|2023-10-17 23:15:00|157.5|155.1|157.99|155.59|158.15|155.75|157.5|155.1|0
1697584800000|2023-10-17 23:20:00|158.15|155.75|157.82|155.42|158.48|156.08|157.66|155.26|0
1697585100000|2023-10-17 23:25:00|157.66|155.26|158.48|156.08|158.48|156.08|157.49|155.09|0
1697585400000|2023-10-17 23:30:00|158.31|155.91|158.31|155.91|158.64|156.24|158.31|155.91|0
1697585700000|2023-10-17 23:35:00|158.48|156.08|158.39|155.99|158.81|156.41|158.31|155.91|0
1697586000000|2023-10-17 23:40:00|158.31|155.91|158.31|155.91|158.47|156.07|158.31|155.91|0
1697586300000|2023-10-17 23:45:00|158.39|155.99|158.8|156.4|158.97|156.57|158.31|155.91|0
1697586600000|2023-10-17 23:50:00|158.63|156.23|159.79|157.39|159.96|157.56|158.63|156.23|0
1697586900000|2023-10-17 23:55:00|159.96|157.56|160.12|157.72|160.29|157.89|159.79|157.39|0
1697587200000|2023-10-18 00:00:00|160.28|157.88|160.28|157.88|160.45|158.05|159.79|157.39|0
1697587500000|2023-10-18 00:05:00|160.12|157.72|161.11|158.71|161.11|158.71|159.95|157.55|0
1697587800000|2023-10-18 00:10:00|160.95|158.55|162.95|160.55|163.28|160.88|160.61|158.21|0
1697588100000|2023-10-18 00:15:00|163.12|160.72|163.08|160.68|163.58|161.18|162.44|160.04|0
1697588400000|2023-10-18 00:20:00|163.25|160.85|162.74|160.34|163.25|160.85|162.41|160.01|0
1697588700000|2023-10-18 00:25:00|162.91|160.51|161.58|159.18|162.91|160.51|161.41|159.01|0
1697589000000|2023-10-18 00:30:00|161.48|159.28|162.47|160.27|162.81|160.61|161.47|159.27|0
1697589300000|2023-10-18 00:35:00|162.14|159.94|162.8|160.6|162.97|160.77|161.97|159.77|0
1697589600000|2023-10-18 00:40:00|162.97|160.77|162.47|160.27|162.97|160.77|162.3|160.1|0
1697589900000|2023-10-18 00:45:00|162.3|160.1|162.96|160.76|162.97|160.77|162.13|159.93|0
1697590200000|2023-10-18 00:50:00|163.13|160.93|164.13|161.93|164.47|162.27|162.88|160.68|0
1697590500000|2023-10-18 00:55:00|164.3|162.1|163.96|161.76|164.3|162.1|163.22|161.02|0
1697590800000|2023-10-18 01:00:00|164.13|161.93|163.79|161.59|164.64|162.44|163.46|161.26|0
1697591100000|2023-10-18 01:05:00|163.71|161.51|163.79|161.59|164.05|161.85|163.46|161.26|0
1697591400000|2023-10-18 01:10:00|163.96|161.76|163.79|161.59|163.96|161.76|163.12|160.92|0
1697591700000|2023-10-18 01:15:00|163.62|161.42|162.7|160.5|163.96|161.76|162.62|160.42|0
1697592000000|2023-10-18 01:20:00|162.78|160.58|161.78|159.58|163.28|161.08|161.45|159.25|0
1697592300000|2023-10-18 01:25:00|161.61|159.41|161.94|159.74|162.28|160.08|161.53|159.33|0
1697592600000|2023-10-18 01:30:00|161.78|159.58|161.44|159.24|162.11|159.91|160.78|158.58|0
1697592900000|2023-10-18 01:35:00|161.28|159.08|162.11|159.91|162.53|160.33|161.11|158.91|0
1697593200000|2023-10-18 01:40:00|161.94|159.74|162.6|160.4|162.94|160.74|161.77|159.57|0
1697593500000|2023-10-18 01:45:00|162.52|160.32|162.27|160.07|163.27|161.07|162.27|160.07|0
1697593800000|2023-10-18 01:50:00|162.43|160.23|161.19|158.99|162.43|160.23|160.93|158.73|0
1697594100000|2023-10-18 01:55:00|161.27|159.07|161.1|158.9|161.43|159.23|160.6|158.4|0
1697594400000|2023-10-18 02:00:00|160.76|158.56|157.79|155.59|160.76|158.56|157.3|155.1|0
1697594700000|2023-10-18 02:05:00|157.63|155.43|158.45|156.25|158.61|156.41|157.46|155.26|0
1697595000000|2023-10-18 02:10:00|158.61|156.41|159.1|156.9|159.43|157.23|158.45|156.25|0
1697595300000|2023-10-18 02:15:00|158.94|156.74|159.27|157.07|159.6|157.4|158.77|156.57|0
1697595600000|2023-10-18 02:20:00|159.1|156.9|159.1|156.9|159.52|157.32|158.77|156.57|0
1697595900000|2023-10-18 02:25:00|158.93|156.73|158.77|156.57|158.93|156.73|158.6|156.4|0
1697596200000|2023-10-18 02:30:00|158.6|156.4|159.09|156.89|159.09|156.89|158.27|156.07|0
1697596500000|2023-10-18 02:35:00|159.26|157.06|158.93|156.73|159.26|157.06|158.76|156.56|0
1697596800000|2023-10-18 02:40:00|159.09|156.89|159.83|157.63|159.91|157.71|159.09|156.89|0
1697597100000|2023-10-18 02:45:00|159.75|157.55|158.76|156.56|160.24|158.04|158.76|156.56|0
1697597400000|2023-10-18 02:50:00|158.59|156.39|158.1|155.9|159.08|156.88|158.1|155.9|0
1697597700000|2023-10-18 02:55:00|158.18|155.98|158.75|156.55|159.08|156.88|158.09|155.89|0
1697598000000|2023-10-18 03:00:00|158.59|156.39|158.75|156.55|159.08|156.88|158.42|156.22|0
1697598300000|2023-10-18 03:05:00|158.58|156.38|157.76|155.56|158.91|156.71|157.76|155.56|0
1697598600000|2023-10-18 03:10:00|157.92|155.72|158.74|156.54|158.74|156.54|157.59|155.39|0
1697598900000|2023-10-18 03:15:00|158.91|156.71|159.73|157.53|159.9|157.7|158.74|156.54|0
1697599200000|2023-10-18 03:20:00|159.56|157.36|159.89|157.69|159.9|157.7|159.56|157.36|0
1697599500000|2023-10-18 03:25:00|159.81|157.61|159.23|157.03|159.89|157.69|158.9|156.7|0
1697599800000|2023-10-18 03:30:00|159.39|157.19|160.22|158.02|160.39|158.19|159.23|157.03|0
1697600100000|2023-10-18 03:35:00|160.3|158.1|159.89|157.69|160.38|158.18|159.72|157.52|0
1697600400000|2023-10-18 03:40:00|160.05|157.85|159.39|157.19|160.05|157.85|159.22|157.02|0
1697600700000|2023-10-18 03:45:00|159.22|157.02|159.22|157.02|159.55|157.35|159.05|156.85|0
1697601000000|2023-10-18 03:50:00|159.05|156.85|159.05|156.85|159.55|157.35|159.05|156.85|0
1697601300000|2023-10-18 03:55:00|158.72|156.52|157.9|155.7|158.72|156.52|157.9|155.7|0
1697601600000|2023-10-18 04:00:00|157.73|155.53|158.22|156.02|158.22|156.02|157.73|155.53|0
1697601900000|2023-10-18 04:05:00|158.31|156.11|158.55|156.35|158.88|156.68|158.31|156.11|0
1697602200000|2023-10-18 04:10:00|158.38|156.18|158.05|155.85|158.63|156.43|157.73|155.53|0
1697602500000|2023-10-18 04:15:00|157.97|155.77|157.39|155.19|157.97|155.77|157.39|155.19|0
1697602800000|2023-10-18 04:20:00|157.48|155.28|157.56|155.36|157.56|155.36|157.07|154.87|0
1697603100000|2023-10-18 04:25:00|157.72|155.52|157.88|155.68|157.88|155.68|157.55|155.35|0
1697603400000|2023-10-18 04:30:00|157.72|155.52|157.39|155.19|157.8|155.6|157.06|154.86|0
1697603700000|2023-10-18 04:35:00|157.47|155.27|157.38|155.18|157.55|155.35|157.22|155.02|0
1697604000000|2023-10-18 04:40:00|157.22|155.02|157.22|155.02|157.47|155.27|157.22|155.02|0
1697604300000|2023-10-18 04:45:00|157.38|155.18|157.21|155.01|157.38|155.18|157.05|154.85|0
1697604600000|2023-10-18 04:50:00|157.3|155.1|157.46|155.26|157.71|155.51|157.21|155.01|0
1697604900000|2023-10-18 04:55:00|157.38|155.18|158.19|155.99|158.2|156|157.38|155.18|0
1697605200000|2023-10-18 05:00:00|158.36|156.16|158.85|156.65|159.35|157.15|158.36|156.16|0
1697605500000|2023-10-18 05:05:00|159.02|156.82|158.52|156.32|159.18|156.98|158.35|156.15|0
1697605800000|2023-10-18 05:10:00|158.68|156.48|159.01|156.81|159.1|156.9|158.68|156.48|0
1697606100000|2023-10-18 05:15:00|158.85|156.65|158.27|156.07|159.01|156.81|158.18|155.98|0
1697606400000|2023-10-18 05:20:00|158.35|156.15|158.18|155.98|158.51|156.31|157.53|155.33|0
1697606700000|2023-10-18 05:25:00|158.35|156.15|159|156.8|159.75|157.55|158.35|156.15|0
1697607000000|2023-10-18 05:30:00|158.84|156.64|158.67|156.47|159|156.8|158.18|155.98|0
1697607300000|2023-10-18 05:35:00|158.51|156.31|157.52|155.32|158.67|156.47|157.52|155.32|0
1697607600000|2023-10-18 05:40:00|157.6|155.4|158.17|155.97|158.17|155.97|157.6|155.4|0
1697607900000|2023-10-18 05:45:00|158.01|155.81|157.18|154.98|158.01|155.81|157.02|154.82|0
1697608200000|2023-10-18 05:50:00|157.02|154.82|156.53|154.33|157.02|154.82|156.2|154|0
1697608500000|2023-10-18 05:55:00|156.36|154.16|156.45|154.25|156.85|154.65|156.03|153.83|0
1697608800000|2023-10-18 06:00:00|156.52|154.32|158.16|155.96|158.98|156.78|156.2|154|0
1697609100000|2023-10-18 06:05:00|158|155.8|157.34|155.14|158.33|156.13|157.17|154.97|0
1697609400000|2023-10-18 06:10:00|157.42|155.22|157.17|154.97|157.5|155.3|156.68|154.48|0
1697609700000|2023-10-18 06:15:00|157.26|155.06|158.98|156.78|158.98|156.78|157.17|154.97|0
1697610000000|2023-10-18 06:20:00|159.14|156.94|158.53|156.33|159.47|157.27|157.87|155.67|0
1697610300000|2023-10-18 06:25:00|158.7|156.5|158.2|156|158.86|156.66|157.87|155.67|0
1697610600000|2023-10-18 06:30:00|158.12|155.92|158.03|155.83|158.69|156.49|157.7|155.5|0
1697610900000|2023-10-18 06:35:00|157.87|155.67|158.19|155.99|158.19|155.99|156.72|154.52|0
1697611200000|2023-10-18 06:40:00|158.36|156.16|158.69|156.49|159.35|157.15|157.37|155.17|0
1697611500000|2023-10-18 06:45:00|158.85|156.65|159.01|156.81|159.35|157.15|158.69|156.49|0
1697611800000|2023-10-18 06:50:00|159.1|156.9|159.92|157.72|160.17|157.97|158.85|156.65|0
1697612100000|2023-10-18 06:55:00|160|157.8|161.83|159.63|161.92|159.72|159.84|157.64|0
1697612400000|2023-10-18 07:00:00|162.17|159.97|162.67|160.47|162.75|160.55|161.33|159.13|0
1697612700000|2023-10-18 07:05:00|162.5|160.3|160.83|158.63|162.66|160.46|160.83|158.63|0
1697613000000|2023-10-18 07:10:00|160.75|158.55|160.99|158.79|162.49|160.29|160.66|158.46|0
1697613300000|2023-10-18 07:15:00|161.08|158.88|162.49|160.29|162.66|160.46|160.32|158.12|0
1697613600000|2023-10-18 07:20:00|162.83|160.63|164.17|161.97|164.33|162.13|162.32|160.12|0
1697613900000|2023-10-18 07:25:00|163.83|161.63|162.82|160.62|164.84|162.64|162.82|160.62|0
1697614200000|2023-10-18 07:30:00|162.99|160.79|161.15|158.95|163.32|161.12|161.15|158.95|0
1697614500000|2023-10-18 07:35:00|161.07|158.87|160.65|158.45|161.48|159.28|160.65|158.45|0
1697614800000|2023-10-18 07:40:00|160.48|158.28|160.48|158.28|162.31|160.11|160.48|158.28|0
1697615100000|2023-10-18 07:45:00|160.31|158.11|160.81|158.61|161.14|158.94|160.14|157.94|0
1697615400000|2023-10-18 07:50:00|160.97|158.77|160.31|158.11|162.64|160.44|160.31|158.11|0
1697615700000|2023-10-18 07:55:00|160.47|158.27|160.14|157.94|160.64|158.44|159.81|157.61|0
1697616000000|2023-10-18 08:00:00|159.97|157.77|160.8|158.6|161.13|158.93|159.8|157.6|0
1697616300000|2023-10-18 08:05:00|160.89|158.69|160.8|158.6|161.46|159.26|160.3|158.1|0
1697616600000|2023-10-18 08:10:00|160.63|158.43|161.29|159.09|161.63|159.43|159.8|157.6|0
1697616900000|2023-10-18 08:15:00|161.13|158.93|162.63|160.43|162.8|160.6|160.29|158.09|0
1697617200000|2023-10-18 08:20:00|162.71|160.51|159.96|157.76|162.71|160.51|159.46|157.26|0
1697617500000|2023-10-18 08:25:00|160.12|157.92|159.96|157.76|160.79|158.59|159.46|157.26|0
1697617800000|2023-10-18 08:30:00|159.88|157.68|159.79|157.59|160.78|158.58|158.96|156.76|0
1697618100000|2023-10-18 08:35:00|159.95|157.75|158.79|156.59|160.78|158.58|158.79|156.59|0
1697618400000|2023-10-18 08:40:00|158.88|156.68|158.95|156.75|159.78|157.58|158.79|156.59|0
1697618700000|2023-10-18 08:45:00|159.12|156.92|156.66|154.46|159.28|157.08|156.33|154.13|0
1697619000000|2023-10-18 08:50:00|156.82|154.62|157.65|155.45|157.81|155.61|156.41|154.21|0
1697619300000|2023-10-18 08:55:00|157.48|155.28|157.81|155.61|157.97|155.77|156.98|154.78|0
1697619600000|2023-10-18 09:00:00|157.56|155.36|158.63|156.43|158.63|156.43|157.48|155.28|0
1697619900000|2023-10-18 09:05:00|158.47|156.27|157.14|154.94|158.47|156.27|157.14|154.94|0
1697620200000|2023-10-18 09:10:00|156.98|154.78|157.14|154.94|157.47|155.27|156.48|154.28|0
1697620500000|2023-10-18 09:15:00|157.3|155.1|157.14|154.94|157.63|155.43|156.15|153.95|0
1697620800000|2023-10-18 09:20:00|156.97|154.77|157.63|155.43|157.63|155.43|156.64|154.44|0
1697621100000|2023-10-18 09:25:00|157.8|155.6|160.95|158.75|161.12|158.92|157.63|155.43|0
1697621400000|2023-10-18 09:30:00|160.79|158.59|162.79|160.59|163.64|161.44|160.78|158.58|0
1697621700000|2023-10-18 09:35:00|162.63|160.43|162.93|160.73|163.27|161.07|161.67|159.47|0
1697622000000|2023-10-18 09:40:00|163.1|160.9|163.94|161.74|164.45|162.25|162.93|160.73|0
1697622300000|2023-10-18 09:45:00|164.11|161.91|163.1|160.9|164.44|162.24|162.43|160.23|0
1697622600000|2023-10-18 09:50:00|162.93|160.73|163.09|160.89|163.94|161.74|162.93|160.73|0
1697622900000|2023-10-18 09:55:00|162.93|160.73|163.6|161.4|163.93|161.73|162.93|160.73|0
1697623200000|2023-10-18 10:00:00|164.1|161.9|163.42|161.22|164.27|162.07|162.92|160.72|0
1697623500000|2023-10-18 10:05:00|163.59|161.39|162.75|160.55|164.26|162.06|162.42|160.22|0
1697623800000|2023-10-18 10:10:00|162.92|160.72|164.09|161.89|164.26|162.06|162.58|160.38|0
1697624100000|2023-10-18 10:15:00|164.26|162.06|163.08|160.88|164.43|162.23|163.08|160.88|0
1697624400000|2023-10-18 10:20:00|163.25|161.05|166.28|164.08|167.3|165.1|162.75|160.55|0
1697624700000|2023-10-18 10:25:00|166.11|163.91|166.79|164.59|168.67|166.47|165.94|163.74|0
1697625000000|2023-10-18 10:30:00|166.96|164.76|166.54|164.34|167.64|165.44|166.45|164.25|0
1697625300000|2023-10-18 10:35:00|166.62|164.42|167.52|165.32|167.69|165.49|166.33|164.13|0
1697625600000|2023-10-18 10:40:00|167.35|165.15|167.69|165.49|168.38|166.18|167.35|165.15|0
1697625900000|2023-10-18 10:45:00|167.86|165.66|168.37|166.17|169.06|166.86|167.18|164.98|0
1697626200000|2023-10-18 10:50:00|168.2|166|167.17|164.97|168.71|166.51|167|164.8|0
1697626500000|2023-10-18 10:55:00|167|164.8|167.17|164.97|167.86|165.66|166.66|164.46|0
1697626800000|2023-10-18 11:00:00|167.34|165.14|165.64|163.44|167.51|165.31|165.3|163.1|0
1697627100000|2023-10-18 11:05:00|165.47|163.27|164.96|162.76|165.81|163.61|164.46|162.26|0
1697627400000|2023-10-18 11:10:00|165.13|162.93|166.48|164.28|167.17|164.97|164.96|162.76|0
1697627700000|2023-10-18 11:15:00|166.31|164.11|166.06|163.86|166.65|164.45|165.47|163.27|0
1697628000000|2023-10-18 11:20:00|165.97|163.77|167.33|165.13|167.67|165.47|165.97|163.77|0
1697628300000|2023-10-18 11:25:00|166.99|164.79|165.46|163.26|166.99|164.79|165.12|162.92|0
1697628600000|2023-10-18 11:30:00|165.8|163.6|164.44|162.24|166.48|164.28|164.44|162.24|0
1697628900000|2023-10-18 11:35:00|164.61|162.41|164.95|162.75|165.29|163.09|163.77|161.57|0
1697629200000|2023-10-18 11:40:00|165.12|162.92|165.79|163.59|166.13|163.93|164.78|162.58|0
1697629500000|2023-10-18 11:45:00|165.96|163.76|166.3|164.1|166.47|164.27|165.62|163.42|0
1697629800000|2023-10-18 11:50:00|166.13|163.93|165.45|163.25|166.3|164.1|164.94|162.74|0
1697630100000|2023-10-18 11:55:00|165.62|163.42|165.28|163.08|165.95|163.75|164.77|162.57|0
1697630400000|2023-10-18 12:00:00|165.44|163.24|166.26|164.06|166.43|164.23|164.77|162.57|0
1697630700000|2023-10-18 12:05:00|166.09|163.89|164.15|161.95|166.26|164.06|164.07|161.87|0
1697631000000|2023-10-18 12:10:00|164.07|161.87|164.4|162.2|165.24|163.04|163.9|161.7|0
1697631300000|2023-10-18 12:15:00|164.23|162.03|163.06|160.86|164.4|162.2|162.72|160.52|0
1697631600000|2023-10-18 12:20:00|163.22|161.02|163.74|161.54|164.68|162.48|162.55|160.35|0
1697631900000|2023-10-18 12:25:00|163.4|161.2|164.24|162.04|164.24|162.04|163.06|160.86|0
1697632200000|2023-10-18 12:30:00|164.16|161.96|164.74|162.54|165.25|163.05|162.72|160.52|0
1697632500000|2023-10-18 12:35:00|164.41|162.21|166.27|164.07|166.27|164.07|164.4|162.2|0
1697632800000|2023-10-18 12:40:00|166.1|163.9|166.77|164.57|166.77|164.57|165.76|163.56|0
1697633100000|2023-10-18 12:45:00|167.12|164.92|167.45|165.25|167.63|165.43|166.77|164.57|0
1697633400000|2023-10-18 12:50:00|167.62|165.42|169.61|167.41|170.13|167.93|166.83|164.63|0
1697633700000|2023-10-18 12:55:00|169.44|167.24|169.61|167.41|170.12|167.92|169.1|166.9|0
1697634000000|2023-10-18 13:00:00|169.44|167.24|167.73|165.53|170.3|168.1|166.89|164.69|0
1697634300000|2023-10-18 13:05:00|167.56|165.36|168.24|166.04|168.75|166.55|166.38|164.18|0
1697634600000|2023-10-18 13:10:00|168.07|165.87|166.71|164.51|168.07|165.87|166.71|164.51|0
1697634900000|2023-10-18 13:15:00|166.88|164.68|166.71|164.51|168.07|165.87|166.54|164.34|0
1697635200000|2023-10-18 13:20:00|166.88|164.68|166.03|163.83|167.39|165.19|165.69|163.49|0
1697635500000|2023-10-18 13:25:00|166.88|164.68|167.21|165.01|167.72|165.52|166.7|164.5|0
1697635800000|2023-10-18 13:30:00|167.04|164.84|163.84|161.64|168.91|166.71|163.17|160.97|0
1697636100000|2023-10-18 13:35:00|163.5|161.3|168.23|166.03|168.91|166.71|163.5|161.3|0
1697636400000|2023-10-18 13:40:00|168.57|166.37|171.21|169.01|171.55|169.35|168.57|166.37|0
1697636700000|2023-10-18 13:45:00|171.72|169.52|170.52|168.32|172.58|170.38|168.32|166.12|0
1697637000000|2023-10-18 13:50:00|170.18|167.98|170.35|168.15|172.4|170.2|170.18|167.98|0
1697637300000|2023-10-18 13:55:00|170.18|167.98|169.16|166.96|171.2|169|167.81|165.61|0
1697637600000|2023-10-18 14:00:00|169.33|167.13|170.69|168.49|174.28|172.08|168.99|166.79|0
1697637900000|2023-10-18 14:05:00|171.03|168.83|169.15|166.95|171.03|168.83|164.45|162.25|0
1697638200000|2023-10-18 14:10:00|169.32|167.12|169.83|167.63|171.88|169.68|169.15|166.95|0
1697638500000|2023-10-18 14:15:00|170.34|168.14|162.16|159.96|171.19|168.99|161.83|159.63|0
1697638800000|2023-10-18 14:20:00|162|159.8|161.19|158.99|162.83|160.63|160.53|158.33|0
1697639100000|2023-10-18 14:25:00|161.36|159.16|170.49|168.29|170.49|168.29|161.36|159.16|0
1697639400000|2023-10-18 14:30:00|171.18|168.98|174|171.8|174.17|171.97|169.78|167.58|0
1697639700000|2023-10-18 14:35:00|173.65|171.45|175.83|173.63|177.05|174.85|173.31|171.11|0
1697640000000|2023-10-18 14:40:00|176.18|173.98|175.31|173.11|177.92|175.72|174.62|172.42|0
1697640300000|2023-10-18 14:45:00|175.66|173.46|176.55|174.35|176.72|174.52|173.76|171.56|0
1697640600000|2023-10-18 14:50:00|176.72|174.52|182.16|179.96|182.16|179.96|176.72|174.52|0
1697640900000|2023-10-18 14:55:00|182.34|180.14|179.88|177.68|182.34|180.14|179.01|176.81|0
1697641200000|2023-10-18 15:00:00|180.23|178.03|175.01|172.81|180.58|178.38|175.01|172.81|0
1697641500000|2023-10-18 15:05:00|175.36|173.16|180.66|178.46|180.83|178.63|175.36|173.16|0
1697641800000|2023-10-18 15:10:00|180.13|177.93|179.25|177.05|181.71|179.51|178.21|176.01|0
1697642100000|2023-10-18 15:15:00|178.9|176.7|176.29|174.09|179.43|177.23|175.08|172.88|0
1697642400000|2023-10-18 15:20:00|176.12|173.92|175.85|173.65|178.2|176|175.25|173.05|0
1697642700000|2023-10-18 15:25:00|175.68|173.48|176.57|174.37|177.27|175.07|171.88|169.68|0
1697643000000|2023-10-18 15:30:00|176.75|174.55|176.75|174.55|177.8|175.6|175.18|172.98|0
1697643300000|2023-10-18 15:35:00|177.27|175.07|175.35|173.15|177.44|175.24|173.62|171.42|0
1697643600000|2023-10-18 15:40:00|175.52|173.32|177.61|175.41|177.79|175.59|174.31|172.11|0
1697643900000|2023-10-18 15:45:00|177.44|175.24|179.19|176.99|179.54|177.34|176.22|174.02|0
1697644200000|2023-10-18 15:50:00|179.01|176.81|178.31|176.11|179.19|176.99|176.56|174.36|0
1697644500000|2023-10-18 15:55:00|178.48|176.28|179.18|176.98|179.18|176.98|175.69|173.49|0
1697644800000|2023-10-18 16:00:00|179.01|176.81|173.39|171.19|181.3|179.1|172.53|170.33|0
1697645100000|2023-10-18 16:05:00|173.21|171.01|174.31|172.11|178.24|176.04|173.21|171.01|0
1697645400000|2023-10-18 16:10:00|174.14|171.94|177.84|175.64|178.37|176.17|173.27|171.07|0
1697645700000|2023-10-18 16:15:00|178.01|175.81|180.66|178.46|180.66|178.46|176.79|174.59|0
1697646000000|2023-10-18 16:20:00|180.83|178.63|183.32|181.12|189.69|187.49|179.95|177.75|0
1697646300000|2023-10-18 16:25:00|183.5|181.3|182.96|180.76|184.03|181.83|181.2|179|0
1697646600000|2023-10-18 16:30:00|182.78|180.58|183.85|181.65|183.85|181.65|181.37|179.17|0
1697646900000|2023-10-18 16:35:00|183.67|181.47|184.73|182.53|185.09|182.89|182.25|180.05|0
1697647200000|2023-10-18 16:40:00|184.91|182.71|182.6|180.4|184.91|182.71|181.19|178.99|0
1697647500000|2023-10-18 16:45:00|182.78|180.58|184.37|182.17|184.9|182.7|182.07|179.87|0
1697647800000|2023-10-18 16:50:00|184.55|182.35|186.33|184.13|186.69|184.49|184.55|182.35|0
1697648100000|2023-10-18 16:55:00|186.15|183.95|186.68|184.48|187.4|185.2|185.79|183.59|0
1697648400000|2023-10-18 17:00:00|186.86|184.66|176.98|174.78|189.74|187.54|176.98|174.78|0
1697648700000|2023-10-18 17:05:00|176.02|173.82|175.5|173.3|178.82|176.62|174.63|172.43|0
1697649000000|2023-10-18 17:10:00|175.32|173.12|173.07|170.87|177.24|175.04|171.86|169.66|0
1697649300000|2023-10-18 17:15:00|173.24|171.04|172.91|170.71|173.26|171.06|170.15|167.95|0
1697649600000|2023-10-18 17:20:00|172.39|170.19|173.78|171.58|174.48|172.28|171.87|169.67|0
1697649900000|2023-10-18 17:25:00|173.6|171.4|175.03|172.83|176.26|174.06|172.38|170.18|0
1697650200000|2023-10-18 17:30:00|175.38|173.18|181.89|179.69|182.25|180.05|175.21|173.01|0
1697650500000|2023-10-18 17:35:00|182.61|180.41|185.82|183.62|186.72|184.52|182.25|180.05|0
1697650800000|2023-10-18 17:40:00|186|183.8|184.12|181.92|186.36|184.16|182.94|180.74|0
1697651100000|2023-10-18 17:45:00|184.66|182.46|183.94|181.74|186.81|184.61|183.94|181.74|0
1697651400000|2023-10-18 17:50:00|184.3|182.1|181.98|179.78|184.48|182.28|181.63|179.43|0
1697651700000|2023-10-18 17:55:00|182.16|179.96|178.62|176.42|183.05|180.85|178.1|175.9|0
1697652000000|2023-10-18 18:00:00|178.8|176.6|179.15|176.95|180.91|178.71|178.09|175.89|0
1697652300000|2023-10-18 18:05:00|178.97|176.77|175.73|173.53|181.27|179.07|173.56|171.36|0
1697652600000|2023-10-18 18:10:00|176.6|174.4|178.53|176.33|178.89|176.69|175.9|173.7|0
1697652900000|2023-10-18 18:15:00|178.36|176.16|182.43|180.23|182.61|180.41|178.36|176.16|0
1697653200000|2023-10-18 18:20:00|182.25|180.05|181.01|178.81|182.79|180.59|180.3|178.1|0
1697653500000|2023-10-18 18:25:00|181.18|178.98|181.82|179.62|183.24|181.04|180.47|178.27|0
1697653800000|2023-10-18 18:30:00|182|179.8|181.46|179.26|182.71|180.51|178.64|176.44|0
1697654100000|2023-10-18 18:35:00|181.29|179.09|184.85|182.65|185.03|182.83|181.29|179.09|0
1697654400000|2023-10-18 18:40:00|185.21|183.01|185.74|183.54|187.18|184.98|183.77|181.57|0
1697654700000|2023-10-18 18:45:00|185.56|183.36|187.54|185.34|187.72|185.52|185.02|182.82|0
1697655000000|2023-10-18 18:50:00|187.36|185.16|190.07|187.87|190.62|188.42|187.18|184.98|0
1697655300000|2023-10-18 18:55:00|189.71|187.51|188.08|185.88|190.07|187.87|186.46|184.26|0
1697655600000|2023-10-18 19:00:00|188.26|186.06|191.57|189.37|193.43|191.23|188.26|186.06|0
1697655900000|2023-10-18 19:05:00|192.12|189.92|194.7|192.5|194.88|192.68|191.6|189.4|0
1697656200000|2023-10-18 19:10:00|194.51|192.31|193.6|191.4|194.88|192.68|192.51|190.31|0
1697656500000|2023-10-18 19:15:00|193.42|191.22|192.5|190.3|194.69|192.49|191.05|188.85|0
1697656800000|2023-10-18 19:20:00|192.69|190.49|190.87|188.67|193.41|191.21|190.69|188.49|0
1697657100000|2023-10-18 19:25:00|190.69|188.49|193.93|191.73|195.04|192.84|190.51|188.31|0
1697657400000|2023-10-18 19:30:00|193.39|191.19|192.11|189.91|194.48|192.28|191.74|189.54|0
1697657700000|2023-10-18 19:35:00|192.29|190.09|194.11|191.91|194.66|192.46|191.74|189.54|0
1697658000000|2023-10-18 19:40:00|194.66|192.46|196.87|194.67|196.87|194.67|194.11|191.91|0
1697658300000|2023-10-18 19:45:00|197.61|195.41|202.65|200.01|205.44|202.8|197.61|195.41|0
1697658600000|2023-10-18 19:50:00|202.83|200.19|198.21|195.57|202.83|200.19|198.03|195.39|0
1697658900000|2023-10-18 19:55:00|198.03|195.39|197.66|195.02|198.58|195.94|195.28|192.64|0
1697659200000|2023-10-18 20:00:00|196.01|193.37|192.86|190.22|196.01|193.37|191.11|188.47|0
1697659500000|2023-10-18 20:05:00|193.22|190.58|191.76|189.12|193.77|191.13|190.49|187.85|0
1697659800000|2023-10-18 20:10:00|191.58|188.94|190.67|188.03|191.94|189.3|190.31|187.67|0
1697660100000|2023-10-18 20:15:00|190.97|188.09|190.55|188.15|191.52|188.64|190.43|187.55|0
1697660400000|2023-10-18 20:20:00|190.37|187.97|191.09|188.69|191.09|188.69|190|187.6|0
1697660700000|2023-10-18 20:25:00|191.27|188.87|190.91|188.51|191.45|189.05|190.36|187.96|0
1697661000000|2023-10-18 20:30:00|190.54|188.14|190.18|187.78|190.91|188.51|190.18|187.78|0
1697661300000|2023-10-18 20:35:00|190.36|187.96|191.26|188.86|191.45|189.05|190.18|187.78|0
1697661600000|2023-10-18 20:40:00|191.45|189.05|191.54|189.14|191.63|189.23|191.08|188.68|0
1697661900000|2023-10-18 20:45:00|191.44|189.04|190.9|188.5|191.63|189.23|190.9|188.5|0
1697662200000|2023-10-18 20:50:00|191.08|188.68|191.62|189.22|191.62|189.22|190.35|187.95|0
1697662500000|2023-10-18 20:55:00|191.44|189.04|191.98|189.58|192.17|189.77|191.26|188.86|0
1697662800000|2023-10-18 21:00:00|191.95|189.55|191.47|189.07|191.95|189.55|191.44|189.04|0
1697663100000|2023-10-18 21:05:00|191.52|189.12|191.58|189.18|191.63|189.23|191.39|188.99|0
1697663400000|2023-10-18 21:10:00|191.63|189.23|191.44|189.04|191.85|189.45|191.44|189.04|0
1697663700000|2023-10-18 21:15:00|191.41|189.01|190.85|188.45|191.44|189.04|190.85|188.45|0
1697664000000|2023-10-18 21:20:00|190.74|188.34|190.74|188.34|190.82|188.42|190.66|188.26|0
1697664300000|2023-10-18 21:25:00|190.77|188.37|190.85|188.45|190.85|188.45|190.74|188.34|0
1697664600000|2023-10-18 21:30:00|191.01|188.61|190.98|188.58|191.27|188.87|190.98|188.58|0
1697664900000|2023-10-18 21:35:00|191.27|188.87|191.8|189.4|192.18|189.78|191.27|188.87|0
1697665200000|2023-10-18 21:40:00|191.77|189.37|191.58|189.18|191.91|189.51|191.42|189.02|0
1697665500000|2023-10-18 21:45:00|191.61|189.21|191.64|189.24|192.01|189.61|191.5|189.1|0
1697665800000|2023-10-18 21:50:00|191.67|189.27|191.64|189.24|191.8|189.4|191.58|189.18|0
1697666100000|2023-10-18 21:55:00|191.53|189.13|191.95|189.55|192.01|189.61|191.53|189.13|0
1697666400000|2023-10-18 22:00:00|193.14|190.74|194.33|191.93|194.42|192.02|192.41|190.01|0
1697666700000|2023-10-18 22:05:00|194.51|192.11|193.59|191.19|194.51|192.11|193.41|191.01|0
1697667000000|2023-10-18 22:10:00|193.41|191.01|193.23|190.83|194.32|191.92|193.04|190.64|0
1697667300000|2023-10-18 22:15:00|193.41|191.01|195.97|193.57|195.98|193.58|193.41|191.01|0
1697667600000|2023-10-18 22:20:00|196.16|193.76|195.6|193.2|196.25|193.85|195.24|192.84|0
1697667900000|2023-10-18 22:25:00|195.42|193.02|193.95|191.55|195.6|193.2|193.95|191.55|0
1697668200000|2023-10-18 22:30:00|193.77|191.37|192.95|190.55|193.77|191.37|191.94|189.54|0
1697668500000|2023-10-18 22:35:00|193.03|190.63|193.4|191|193.76|191.36|192.85|190.45|0
1697668800000|2023-10-18 22:40:00|193.21|190.81|193.21|190.81|193.58|191.18|192.85|190.45|0
1697669100000|2023-10-18 22:45:00|192.85|190.45|193.76|191.36|193.94|191.54|192.85|190.45|0
1697669400000|2023-10-18 22:50:00|193.94|191.54|195.22|192.82|195.41|193.01|193.21|190.81|0
1697669700000|2023-10-18 22:55:00|195.04|192.64|196.51|194.11|196.69|194.29|195.04|192.64|0
1697670000000|2023-10-18 23:00:00|196.32|193.92|195.95|193.55|196.51|194.11|195.22|192.82|0
1697670300000|2023-10-18 23:05:00|196.14|193.74|196.69|194.29|196.69|194.29|196.05|193.65|0
1697670600000|2023-10-18 23:10:00|196.87|194.47|196.5|194.1|197.43|195.03|195.77|193.37|0
1697670900000|2023-10-18 23:15:00|196.32|193.92|195.95|193.55|196.5|194.1|195.21|192.81|0
1697671200000|2023-10-18 23:20:00|196.13|193.73|195.76|193.36|196.32|193.92|195.21|192.81|0
1697671500000|2023-10-18 23:25:00|195.94|193.54|195.57|193.17|195.94|193.54|195.57|193.17|0
1697671800000|2023-10-18 23:30:00|195.76|193.36|194.47|192.07|195.76|193.36|194.47|192.07|0
1697672100000|2023-10-18 23:35:00|194.65|192.25|195.94|193.54|196.12|193.72|194.65|192.25|0
1697672400000|2023-10-18 23:40:00|196.12|193.72|196.49|194.09|196.67|194.27|195.94|193.54|0
1697672700000|2023-10-18 23:45:00|196.67|194.27|195.93|193.53|197.04|194.64|195.75|193.35|0
1697673000000|2023-10-18 23:50:00|196.12|193.72|195.38|192.98|196.3|193.9|195.38|192.98|0
1697673300000|2023-10-18 23:55:00|195.2|192.8|194.46|192.06|195.2|192.8|194.27|191.87|0
1697673600000|2023-10-19 00:00:00|194.27|191.87|194.09|191.69|194.27|191.87|193.17|190.77|0
1697673900000|2023-10-19 00:05:00|194.27|191.87|192.99|190.59|194.46|192.06|192.26|189.86|0
1697674200000|2023-10-19 00:10:00|192.62|190.22|194.27|191.87|194.82|192.42|192.44|190.04|0
1697674500000|2023-10-19 00:15:00|194.45|192.05|194.27|191.87|195|192.6|193.53|191.13|0
1697674800000|2023-10-19 00:20:00|194.45|192.05|196.29|193.89|196.47|194.07|194.45|192.05|0
1697675100000|2023-10-19 00:25:00|196.47|194.07|195.36|192.96|196.84|194.44|195.36|192.96|0
1697675400000|2023-10-19 00:30:00|195.26|193.06|196.18|193.98|196.55|194.35|195.08|192.88|0
1697675700000|2023-10-19 00:35:00|196.37|194.17|196.36|194.16|196.92|194.72|195.81|193.61|0
1697676000000|2023-10-19 00:40:00|197.49|195.29|196.02|193.82|197.49|195.29|195.72|193.52|0
1697676300000|2023-10-19 00:45:00|196.2|194|194.92|192.72|196.2|194|194.92|192.72|0
1697676600000|2023-10-19 00:50:00|195.11|192.91|194.37|192.17|195.29|193.09|194.01|191.81|0
1697676900000|2023-10-19 00:55:00|194.56|192.36|194.37|192.17|194.56|192.36|193.74|191.54|0
1697677200000|2023-10-19 01:00:00|194.19|191.99|193.64|191.44|194.65|192.45|193.64|191.44|0
1697677500000|2023-10-19 01:05:00|193.46|191.26|193.28|191.08|193.55|191.35|192.73|190.53|0
1697677800000|2023-10-19 01:10:00|193.09|190.89|193.09|190.89|193.37|191.17|192.01|189.81|0
1697678100000|2023-10-19 01:15:00|193.37|191.17|192.73|190.53|193.64|191.44|192.55|190.35|0
1697678400000|2023-10-19 01:20:00|192.55|190.35|194|191.8|194.36|192.16|192.36|190.16|0
1697678700000|2023-10-19 01:25:00|194.09|191.89|194.72|192.52|195.82|193.62|194|191.8|0
1697679000000|2023-10-19 01:30:00|194.9|192.7|194.9|192.7|195.27|193.07|194.54|192.34|0
1697679300000|2023-10-19 01:35:00|195.08|192.88|196.36|194.16|196.55|194.35|195.08|192.88|0
1697679600000|2023-10-19 01:40:00|196.54|194.34|197.64|195.44|198.01|195.81|196.36|194.16|0
1697679900000|2023-10-19 01:45:00|197.46|195.26|199.21|197.01|199.48|197.28|197.09|194.89|0
1697680200000|2023-10-19 01:50:00|199.48|197.28|198.56|196.36|199.48|197.28|197.82|195.62|0
1697680500000|2023-10-19 01:55:00|198.37|196.17|198.74|196.54|198.92|196.72|198.01|195.81|0
1697680800000|2023-10-19 02:00:00|198.56|196.36|198.92|196.72|198.92|196.72|198.37|196.17|0
1697681100000|2023-10-19 02:05:00|198.74|196.54|197.45|195.25|199.29|197.09|197.45|195.25|0
1697681400000|2023-10-19 02:10:00|197.63|195.43|198.55|196.35|198.73|196.53|197.63|195.43|0
1697681700000|2023-10-19 02:15:00|198.64|196.44|200.02|197.82|200.39|198.19|198.64|196.44|0
1697682000000|2023-10-19 02:20:00|200.21|198.01|198.36|196.16|200.76|198.56|198.36|196.16|0
1697682300000|2023-10-19 02:25:00|198.54|196.34|198.91|196.71|199.01|196.81|198.36|196.16|0
1697682600000|2023-10-19 02:30:00|199.09|196.89|200.2|198|200.39|198.19|199.09|196.89|0
1697682900000|2023-10-19 02:35:00|200.11|197.91|200.57|198.37|200.57|198.37|200.01|197.81|0
1697683200000|2023-10-19 02:40:00|201.31|199.11|200.75|198.55|201.31|199.11|200.38|198.18|0
1697683500000|2023-10-19 02:45:00|200.48|198.28|200.93|198.73|200.93|198.73|200.19|197.99|0
1697683800000|2023-10-19 02:50:00|201.12|198.92|201.12|198.92|201.4|199.2|200.93|198.73|0
1697684100000|2023-10-19 02:55:00|201.21|199.01|202.04|199.84|202.6|200.4|201.12|198.92|0
1697684400000|2023-10-19 03:00:00|201.86|199.66|202.04|199.84|202.04|199.84|201.67|199.47|0
1697684700000|2023-10-19 03:05:00|201.85|199.65|202.22|200.02|202.41|200.21|201.48|199.28|0
1697685000000|2023-10-19 03:10:00|202.41|200.21|202.78|200.58|203.34|201.14|202.22|200.02|0
1697685300000|2023-10-19 03:15:00|202.97|200.77|202.96|200.76|203.34|201.14|202.59|200.39|0
1697685600000|2023-10-19 03:20:00|203.15|200.95|204.83|202.63|204.83|202.63|203.15|200.95|0
1697685900000|2023-10-19 03:25:00|204.92|202.72|204.64|202.44|206.14|203.94|204.45|202.25|0
1697686200000|2023-10-19 03:30:00|204.45|202.25|204.64|202.44|205.01|202.81|204.36|202.16|0
1697686500000|2023-10-19 03:35:00|204.45|202.25|204.07|201.87|204.45|202.25|203.7|201.5|0
1697686800000|2023-10-19 03:40:00|203.89|201.69|204.35|202.15|204.44|202.24|203.7|201.5|0
1697687100000|2023-10-19 03:45:00|204.44|202.24|204.25|202.05|204.63|202.43|204.07|201.87|0
1697687400000|2023-10-19 03:50:00|204.44|202.24|203.42|201.22|204.63|202.43|203.32|201.12|0
1697687700000|2023-10-19 03:55:00|203.32|201.12|203.69|201.49|203.88|201.68|203.32|201.12|0
1697688000000|2023-10-19 04:00:00|203.5|201.3|202.38|200.18|203.69|201.49|202.38|200.18|0
1697688300000|2023-10-19 04:05:00|202.2|200|202.94|200.74|203.13|200.93|202.2|200|0
1697688600000|2023-10-19 04:10:00|203.13|200.93|202.19|199.99|203.13|200.93|202.19|199.99|0
1697688900000|2023-10-19 04:15:00|202.01|199.81|202.19|199.99|202.66|200.46|202.01|199.81|0
1697689200000|2023-10-19 04:20:00|202.38|200.18|201.82|199.62|202.47|200.27|201.82|199.62|0
1697689500000|2023-10-19 04:25:00|202|199.8|201.44|199.24|202.19|199.99|201.44|199.24|0
1697689800000|2023-10-19 04:30:00|201.35|199.15|201.81|199.61|201.91|199.71|200.89|198.69|0
1697690100000|2023-10-19 04:35:00|201.63|199.43|201.25|199.05|201.81|199.61|201.07|198.87|0
1697690400000|2023-10-19 04:40:00|201.44|199.24|201.44|199.24|201.81|199.61|201.44|199.24|0
1697690700000|2023-10-19 04:45:00|201.62|199.42|201.81|199.61|201.81|199.61|201.44|199.24|0
1697691000000|2023-10-19 04:50:00|201.8|199.6|201.43|199.23|202.55|200.35|201.43|199.23|0
1697691300000|2023-10-19 04:55:00|201.25|199.05|201.24|199.04|201.43|199.23|201.06|198.86|0
1697691600000|2023-10-19 05:00:00|201.06|198.86|202.17|199.97|202.36|200.16|201.06|198.86|0
1697691900000|2023-10-19 05:05:00|201.98|199.78|201.61|199.41|201.98|199.78|200.31|198.11|0
1697692200000|2023-10-19 05:10:00|201.42|199.22|200.5|198.3|201.42|199.22|200.31|198.11|0
1697692500000|2023-10-19 05:15:00|200.68|198.48|201.23|199.03|201.24|199.04|200.49|198.29|0
1697692800000|2023-10-19 05:20:00|201.33|199.13|202.35|200.15|202.82|200.62|201.23|199.03|0
1697693100000|2023-10-19 05:25:00|202.16|199.96|202.16|199.96|202.53|200.33|201.42|199.22|0
1697693400000|2023-10-19 05:30:00|201.97|199.77|202.53|200.33|202.53|200.33|201.6|199.4|0
1697693700000|2023-10-19 05:35:00|202.71|200.51|203.78|201.58|203.78|201.58|202.44|200.24|0
1697694000000|2023-10-19 05:40:00|203.6|201.4|204.53|202.33|205.09|202.89|203.41|201.21|0
1697694300000|2023-10-19 05:45:00|204.34|202.14|205.08|202.88|205.27|203.07|204.25|202.05|0
1697694600000|2023-10-19 05:50:00|205.27|203.07|205.27|203.07|205.83|203.63|205.08|202.88|0
1697694900000|2023-10-19 05:55:00|205.08|202.88|204.33|202.13|205.45|203.25|203.96|201.76|0
1697695200000|2023-10-19 06:00:00|204.15|201.95|203.96|201.76|204.99|202.79|203.4|201.2|0
1697695500000|2023-10-19 06:05:00|204.14|201.94|205.07|202.87|205.63|203.43|204.14|201.94|0
1697695800000|2023-10-19 06:10:00|204.89|202.69|204.89|202.69|205.63|203.43|204.51|202.31|0
1697696100000|2023-10-19 06:15:00|204.51|202.31|200.98|198.78|204.7|202.5|200.06|197.86|0
1697696400000|2023-10-19 06:20:00|200.8|198.6|201.54|199.34|202.09|199.89|200.43|198.23|0
1697696700000|2023-10-19 06:25:00|201.45|199.25|202.83|200.63|203.39|201.19|201.17|198.97|0
1697697000000|2023-10-19 06:30:00|202.93|200.73|202.83|200.63|203.02|200.82|201.72|199.52|0
1697697300000|2023-10-19 06:35:00|203.01|200.81|202.27|200.07|203.39|201.19|201.9|199.7|0
1697697600000|2023-10-19 06:40:00|202.08|199.88|201.34|199.14|202.83|200.63|201.34|199.14|0
1697697900000|2023-10-19 06:45:00|201.53|199.33|202.27|200.07|203.01|200.81|201.34|199.14|0
1697698200000|2023-10-19 06:50:00|202.18|199.98|203.19|200.99|203.75|201.55|202.08|199.88|0
1697698500000|2023-10-19 06:55:00|203.01|200.81|201.45|199.25|203.1|200.9|200.34|198.14|0
1697698800000|2023-10-19 07:00:00|201.63|199.43|200.71|198.51|202.93|200.73|200.34|198.14|0
1697699100000|2023-10-19 07:05:00|200.52|198.32|200.52|198.32|202.37|200.17|200.15|197.95|0
1697699400000|2023-10-19 07:10:00|200.89|198.69|201.07|198.87|202|199.8|200.15|197.95|0
1697699700000|2023-10-19 07:15:00|201.44|199.24|199.04|196.84|202.93|200.73|198.67|196.47|0
1697700000000|2023-10-19 07:20:00|198.85|196.65|200.88|198.68|201.07|198.87|197.57|195.37|0
1697700300000|2023-10-19 07:25:00|200.7|198.5|202.18|199.98|202.73|200.53|199.96|197.76|0
1697700600000|2023-10-19 07:30:00|202.36|200.16|203.66|201.46|204.04|201.84|201.62|199.42|0
1697700900000|2023-10-19 07:35:00|203.29|201.09|204.41|202.21|205.53|203.33|203.29|201.09|0
1697701200000|2023-10-19 07:40:00|204.22|202.02|206.09|203.89|206.09|203.89|203.85|201.65|0
1697701500000|2023-10-19 07:45:00|206.28|204.08|210.99|208.79|210.99|208.79|205.34|203.14|0
1697701800000|2023-10-19 07:50:00|210.8|208.6|208.72|206.52|212.8|210.6|208.53|206.33|0
1697702100000|2023-10-19 07:55:00|208.53|206.33|208.15|205.95|209.47|207.27|207.21|205.01|0
1697702400000|2023-10-19 08:00:00|208.34|206.14|207.77|205.57|209.47|207.27|206.46|204.26|0
1697702700000|2023-10-19 08:05:00|207.39|205.19|207.39|205.19|208.52|206.32|205.7|203.5|0
1697703000000|2023-10-19 08:10:00|207.58|205.38|208.8|206.6|208.9|206.7|207.01|204.81|0
1697703300000|2023-10-19 08:15:00|208.9|206.7|206.63|204.43|209.18|206.98|205.7|203.5|0
1697703600000|2023-10-19 08:20:00|206.82|204.62|207.01|204.81|207.76|205.56|205.7|203.5|0
1697703900000|2023-10-19 08:25:00|207.2|205|205.65|203.45|207.38|205.18|204.55|202.35|0
1697704200000|2023-10-19 08:30:00|205.47|203.27|205.84|203.64|206.69|204.49|204.53|202.33|0
1697704500000|2023-10-19 08:35:00|205.65|203.45|208.09|205.89|208.09|205.89|204.34|202.14|0
1697704800000|2023-10-19 08:40:00|208|205.8|204.71|202.51|208|205.8|204.15|201.95|0
1697705100000|2023-10-19 08:45:00|204.9|202.7|207.14|204.94|207.52|205.32|204.34|202.14|0
1697705400000|2023-10-19 08:50:00|206.96|204.76|205.83|203.63|207.71|205.51|205.64|203.44|0
1697705700000|2023-10-19 08:55:00|206.02|203.82|207.51|205.31|207.7|205.5|205.83|203.63|0
1697706000000|2023-10-19 09:00:00|207.33|205.13|206.76|204.56|208.45|206.25|206.57|204.37|0
1697706300000|2023-10-19 09:05:00|206.67|204.47|205.07|202.87|207.51|205.31|204.89|202.69|0
1697706600000|2023-10-19 09:10:00|204.89|202.69|204.7|202.5|205.26|203.06|204.14|201.94|0
1697706900000|2023-10-19 09:15:00|204.88|202.68|205.44|203.24|206.57|204.37|204.7|202.5|0
1697707200000|2023-10-19 09:20:00|205.63|203.43|205.07|202.87|206.56|204.36|204.51|202.31|0
1697707500000|2023-10-19 09:25:00|204.98|202.78|204.69|202.49|206.56|204.36|204.51|202.31|0
1697707800000|2023-10-19 09:30:00|204.88|202.68|202.08|199.88|204.88|202.68|200.97|198.77|0
1697708100000|2023-10-19 09:35:00|202.27|200.07|201.34|199.14|202.45|200.25|200.78|198.58|0
1697708400000|2023-10-19 09:40:00|201.15|198.95|200.97|198.77|202.27|200.07|200.6|198.4|0
1697708700000|2023-10-19 09:45:00|201.06|198.86|201.46|199.26|201.46|199.26|199.86|197.66|0
1697709000000|2023-10-19 09:50:00|201.65|199.45|199.42|197.22|201.65|199.45|199.05|196.85|0
1697709300000|2023-10-19 09:55:00|199.24|197.04|197.94|195.74|199.24|197.04|197.76|195.56|0
1697709600000|2023-10-19 10:00:00|198.13|195.93|197.94|195.74|199.23|197.03|197.57|195.37|0
1697709900000|2023-10-19 10:05:00|197.57|195.37|197.39|195.19|198.13|195.93|196.65|194.45|0
1697710200000|2023-10-19 10:10:00|197.57|195.37|197.94|195.74|199.05|196.85|197.39|195.19|0
1697710500000|2023-10-19 10:15:00|197.57|195.37|197.57|195.37|197.75|195.55|196.83|194.63|0
1697710800000|2023-10-19 10:20:00|197.75|195.55|197.01|194.81|197.94|195.74|196.46|194.26|0
1697711100000|2023-10-19 10:25:00|197.11|194.91|196.09|193.89|197.56|195.36|195.73|193.53|0
1697711400000|2023-10-19 10:30:00|195.91|193.71|194.81|192.61|196.46|194.26|194.08|191.88|0
1697711700000|2023-10-19 10:35:00|194.99|192.79|194.26|192.06|195.54|193.34|194.26|192.06|0
1697712000000|2023-10-19 10:40:00|194.44|192.24|192.8|190.6|194.44|192.24|192.62|190.42|0
1697712300000|2023-10-19 10:45:00|192.98|190.78|193.71|191.51|194.26|192.06|192.44|190.24|0
1697712600000|2023-10-19 10:50:00|193.89|191.69|194.25|192.05|194.62|192.42|193.71|191.51|0
1697712900000|2023-10-19 10:55:00|194.43|192.23|193.16|190.96|194.43|192.23|192.98|190.78|0
1697713200000|2023-10-19 11:00:00|193.34|191.14|195.71|193.51|196.26|194.06|192.71|190.51|0
1697713500000|2023-10-19 11:05:00|195.89|193.69|197.73|195.53|198.38|196.18|195.89|193.69|0
1697713800000|2023-10-19 11:10:00|197.91|195.71|197.91|195.71|198.46|196.26|196.44|194.24|0
1697714100000|2023-10-19 11:15:00|197.73|195.53|199.2|197|199.38|197.18|197.36|195.16|0
1697714400000|2023-10-19 11:20:00|199.01|196.81|199.38|197.18|199.38|197.18|198.27|196.07|0
1697714700000|2023-10-19 11:25:00|199.57|197.37|199.38|197.18|200.12|197.92|199.19|196.99|0
1697715000000|2023-10-19 11:30:00|199.19|196.99|201.23|199.03|201.42|199.22|199.19|196.99|0
1697715300000|2023-10-19 11:35:00|201.41|199.21|201.41|199.21|202.34|200.14|200.86|198.66|0
1697715600000|2023-10-19 11:40:00|201.04|198.84|201.6|199.4|201.78|199.58|199.19|196.99|0
1697715900000|2023-10-19 11:45:00|201.78|199.58|200.29|198.09|201.97|199.77|199.55|197.35|0
1697716200000|2023-10-19 11:50:00|200.02|197.82|201.22|199.02|201.41|199.21|199.74|197.54|0
1697716500000|2023-10-19 11:55:00|201.32|199.12|200.66|198.46|202.15|199.95|199.92|197.72|0
1697716800000|2023-10-19 12:00:00|200.85|198.65|201.21|199.01|201.77|199.57|199.92|197.72|0
1697717100000|2023-10-19 12:05:00|201.03|198.83|201.58|199.38|201.59|199.39|199.73|197.53|0
1697717400000|2023-10-19 12:10:00|201.77|199.57|199.73|197.53|201.77|199.57|199.55|197.35|0
1697717700000|2023-10-19 12:15:00|199.55|197.35|198.62|196.42|200.65|198.45|198.44|196.24|0
1697718000000|2023-10-19 12:20:00|198.81|196.61|196.42|194.22|198.81|196.61|196.33|194.13|0
1697718300000|2023-10-19 12:25:00|196.24|194.04|197.15|194.95|197.15|194.95|195.87|193.67|0
1697718600000|2023-10-19 12:30:00|198.71|196.51|194.05|191.85|200.56|198.36|193.68|191.48|0
1697718900000|2023-10-19 12:35:00|194.41|192.21|192.02|189.82|196.6|194.4|190.79|188.59|0
1697719200000|2023-10-19 12:40:00|191.84|189.64|192.57|190.37|193.11|190.91|189.85|187.65|0
1697719500000|2023-10-19 12:45:00|192.66|190.46|192.02|189.82|193.29|191.09|190.75|188.55|0
1697719800000|2023-10-19 12:50:00|191.47|189.27|190.38|188.18|193.66|191.46|190.2|188|0
1697720100000|2023-10-19 12:55:00|190.57|188.37|190.74|188.54|191.29|189.09|190.02|187.82|0
1697720400000|2023-10-19 13:00:00|190.93|188.73|190.02|187.82|191.29|189.09|189.12|186.92|0
1697720700000|2023-10-19 13:05:00|190.2|188|189.65|187.45|191.28|189.08|188.75|186.55|0
1697721000000|2023-10-19 13:10:00|189.29|187.09|189.26|187.06|190.74|188.54|188.75|186.55|0
1697721300000|2023-10-19 13:15:00|189.44|187.24|188.89|186.69|189.62|187.42|188.17|185.97|0
1697721600000|2023-10-19 13:20:00|189.07|186.87|191.43|189.23|192.16|189.96|188.89|186.69|0
1697721900000|2023-10-19 13:25:00|191.61|189.41|191.79|189.59|193.62|191.42|191.61|189.41|0
1697722200000|2023-10-19 13:30:00|191.43|189.23|191.97|189.77|192.34|190.14|188.53|186.33|0
1697722500000|2023-10-19 13:35:00|191.79|189.59|193.25|191.05|196.19|193.99|191.79|189.59|0
1697722800000|2023-10-19 13:40:00|193.61|191.41|195.26|193.06|196|193.8|193.43|191.23|0
1697723100000|2023-10-19 13:45:00|195.45|193.25|195.26|193.06|197.1|194.9|193.79|191.59|0
1697723400000|2023-10-19 13:50:00|195.44|193.24|193.61|191.41|195.81|193.61|192.15|189.95|0
1697723700000|2023-10-19 13:55:00|193.24|191.04|193.06|190.86|195.99|193.79|192.69|190.49|0
1697724000000|2023-10-19 14:00:00|193.24|191.04|195.25|193.05|198.02|195.82|192.32|190.12|0
1697724300000|2023-10-19 14:05:00|195.99|193.79|197.65|195.45|198.39|196.19|193.97|191.77|0
1697724600000|2023-10-19 14:10:00|197.46|195.26|191.59|189.39|197.46|195.26|191.04|188.84|0
1697724900000|2023-10-19 14:15:00|191.22|189.02|196.91|194.71|198.57|196.37|190.86|188.66|0
1697725200000|2023-10-19 14:20:00|197.09|194.89|196.9|194.7|200.43|198.23|195.43|193.23|0
1697725500000|2023-10-19 14:25:00|197.09|194.89|204.36|202.16|204.36|202.16|196.9|194.7|0
1697725800000|2023-10-19 14:30:00|206.43|204.23|207.17|204.97|209.62|207.42|204.3|202.1|0
1697726100000|2023-10-19 14:35:00|207.36|205.16|206.23|204.03|207.74|205.54|202.68|200.48|0
1697726400000|2023-10-19 14:40:00|206.42|204.22|206.23|204.03|207.36|205.16|203.05|200.85|0
1697726700000|2023-10-19 14:45:00|206.04|203.84|204.77|202.57|206.98|204.78|204.02|201.82|0
1697727000000|2023-10-19 14:50:00|204.96|202.76|205.9|203.7|207.41|205.21|201.58|199.38|0
1697727300000|2023-10-19 14:55:00|206.09|203.89|206.46|204.26|207.6|205.4|204.01|201.81|0
1697727600000|2023-10-19 15:00:00|206.84|204.64|205.51|203.31|207.03|204.83|203.26|201.06|0
1697727900000|2023-10-19 15:05:00|204.76|202.56|205.3|203.1|208.13|205.93|203.05|200.85|0
1697728200000|2023-10-19 15:10:00|205.11|202.91|206.8|204.6|206.99|204.79|204.55|202.35|0
1697728500000|2023-10-19 15:15:00|206.61|204.41|208.12|205.92|209.26|207.06|205.48|203.28|0
1697728800000|2023-10-19 15:20:00|208.31|206.11|207.03|204.83|211.18|208.98|207.03|204.83|0
1697729100000|2023-10-19 15:25:00|206.84|204.64|203.17|200.97|207.4|205.2|202.91|200.71|0
1697729400000|2023-10-19 15:30:00|203.36|201.16|200.93|198.73|204.48|202.28|200.93|198.73|0
1697729700000|2023-10-19 15:35:00|201.67|199.47|200.74|198.54|201.67|199.47|198.89|196.69|0
1697730000000|2023-10-19 15:40:00|200.37|198.17|196.68|194.48|200.37|198.17|196.49|194.29|0
1697730300000|2023-10-19 15:45:00|196.86|194.66|195.57|193.37|196.96|194.76|194.29|192.09|0
1697730600000|2023-10-19 15:50:00|195.76|193.56|197.78|195.58|198.33|196.13|195.57|193.37|0
1697730900000|2023-10-19 15:55:00|197.96|195.76|199.25|197.05|199.62|197.42|197.5|195.3|0
1697731200000|2023-10-19 16:00:00|199.44|197.24|188.45|186.25|205.4|203.2|181.83|179.63|0
1697731500000|2023-10-19 16:05:00|188.09|185.89|193.91|191.71|193.91|191.71|186.83|184.63|0
1697731800000|2023-10-19 16:10:00|192.99|190.79|193.91|191.71|194.46|192.26|191.17|188.97|0
1697732100000|2023-10-19 16:15:00|194.64|192.44|186.28|184.08|195.38|193.18|184.85|182.65|0
1697732400000|2023-10-19 16:20:00|186.1|183.9|181.17|178.97|186.46|184.26|177.63|175.43|0
1697732700000|2023-10-19 16:25:00|181.88|179.68|197.16|194.96|199.39|197.19|181.88|179.68|0
1697733000000|2023-10-19 16:30:00|196.6|194.4|209.43|207.23|209.81|207.61|194.38|192.18|0
1697733300000|2023-10-19 16:35:00|209.05|206.85|213.31|211.11|217.51|215.31|208.86|206.66|0
1697733600000|2023-10-19 16:40:00|212.55|210.35|211.79|209.59|215.02|212.82|204.83|202.63|0
1697733900000|2023-10-19 16:45:00|211.13|208.93|198.91|196.71|211.13|208.93|198.18|195.98|0
1697734200000|2023-10-19 16:50:00|198.73|196.53|193.19|190.99|202.04|199.84|192.71|190.51|0
1697734500000|2023-10-19 16:55:00|193.01|190.81|190.35|188.15|193.09|190.89|187.63|185.43|0
1697734800000|2023-10-19 17:00:00|189.44|187.24|188.14|185.94|190.53|188.33|182.92|180.72|0
1697735100000|2023-10-19 17:05:00|187.6|185.4|182.2|180|188.69|186.49|180.59|178.39|0
1697735400000|2023-10-19 17:10:00|182.38|180.18|186.14|183.94|186.14|183.94|180.95|178.75|0
1697735700000|2023-10-19 17:15:00|185.78|183.58|184.7|182.5|189.41|187.21|181.84|179.64|0
1697736000000|2023-10-19 17:20:00|184.52|182.32|190.68|188.48|191.23|189.03|183.8|181.6|0
1697736300000|2023-10-19 17:25:00|190.32|188.12|189.04|186.84|193.07|190.87|188.68|186.48|0
1697736600000|2023-10-19 17:30:00|187.59|185.39|193.16|190.96|193.61|191.41|185.05|182.85|0
1697736900000|2023-10-19 17:35:00|192.88|190.68|201.46|199.26|202.21|200.01|192.14|189.94|0
1697737200000|2023-10-19 17:40:00|201.09|198.89|204.2|202|205.14|202.94|200.53|198.33|0
1697737500000|2023-10-19 17:45:00|204.77|202.57|205.33|203.13|205.33|203.13|202.24|200.04|0
1697737800000|2023-10-19 17:50:00|204.95|202.75|204.2|202|206.08|203.88|202.51|200.31|0
1697738100000|2023-10-19 17:55:00|204.01|201.81|202.69|200.49|204.38|202.18|198.97|196.77|0
1697738400000|2023-10-19 18:00:00|202.88|200.68|202.51|200.31|205.7|203.5|198.78|196.58|0
1697738700000|2023-10-19 18:05:00|202.32|200.12|205.13|202.93|205.51|203.31|201.57|199.37|0
1697739000000|2023-10-19 18:10:00|204.57|202.37|204.57|202.37|204.94|202.74|201.57|199.37|0
1697739300000|2023-10-19 18:15:00|204.19|201.99|203.44|201.24|206.07|203.87|200.82|198.62|0
1697739600000|2023-10-19 18:20:00|202.69|200.49|206.83|204.63|207.77|205.57|201.38|199.18|0
1697739900000|2023-10-19 18:25:00|207.39|205.19|206.26|204.06|207.39|205.19|203.81|201.61|0
1697740200000|2023-10-19 18:30:00|207.01|204.81|215.42|213.22|215.42|213.22|207.01|204.81|0
1697740500000|2023-10-19 18:35:00|215.61|213.41|218.88|216.68|220.8|218.6|215.61|213.41|0
1697740800000|2023-10-19 18:40:00|219.26|217.06|223.9|221.7|223.9|221.7|219.26|217.06|0
1697741100000|2023-10-19 18:45:00|223.7|221.5|224.87|222.67|225.45|223.25|221.96|219.76|0
1697741400000|2023-10-19 18:50:00|224.67|222.47|225.88|223.68|226.07|223.87|223.37|221.17|0
1697741700000|2023-10-19 18:55:00|226.27|224.07|224.91|222.71|227.24|225.04|220.29|218.09|0
1697742000000|2023-10-19 19:00:00|225.1|222.9|221.44|219.24|226.26|224.06|220.48|218.28|0
1697742300000|2023-10-19 19:05:00|221.25|219.05|224.52|222.32|224.52|222.32|220.29|218.09|0
1697742600000|2023-10-19 19:10:00|224.33|222.13|225.87|223.67|226.26|224.06|222.59|220.39|0
1697742900000|2023-10-19 19:15:00|226.06|223.86|225.29|223.09|229.17|226.97|225.29|223.09|0
1697743200000|2023-10-19 19:20:00|224.9|222.7|227.13|224.93|228.78|226.58|224.51|222.31|0
1697743500000|2023-10-19 19:25:00|227.42|225.22|229.13|226.93|230.3|228.1|226.64|224.44|0
1697743800000|2023-10-19 19:30:00|226.8|224.6|223.52|221.32|227.58|225.38|223.13|220.93|0
1697744100000|2023-10-19 19:35:00|223.71|221.51|225.96|223.76|225.96|223.76|221.9|219.7|0
1697744400000|2023-10-19 19:40:00|226.16|223.96|232.62|230.42|233.01|230.81|225.77|223.57|0
1697744700000|2023-10-19 19:45:00|233.01|230.81|225.38|223.18|233.8|231.6|225.38|223.18|0
1697745000000|2023-10-19 19:50:00|224.21|222.01|224.02|221.82|226.15|223.95|221.12|218.92|0
1697745300000|2023-10-19 19:55:00|225.18|222.98|227.9|225.7|228.1|225.9|223.63|221.43|0
1697745600000|2023-10-19 20:00:00|228.49|226.29|234.19|231.99|235.37|233.17|228.29|226.09|0
1697745900000|2023-10-19 20:05:00|233.79|231.59|233.2|231|234.78|232.58|232.8|230.6|0
1697746200000|2023-10-19 20:10:00|233.39|231.19|234.38|232.18|234.38|232.18|232.6|230.4|0
1697746500000|2023-10-19 20:15:00|233.89|231.49|231.72|229.32|234.08|231.68|231.52|229.12|0
1697746800000|2023-10-19 20:20:00|231.52|229.12|231.91|229.51|232.9|230.5|231.32|228.92|0
1697747100000|2023-10-19 20:25:00|231.71|229.31|232.11|229.71|232.5|230.1|231.52|229.12|0
1697747400000|2023-10-19 20:30:00|231.91|229.51|232.89|230.49|233.29|230.89|231.91|229.51|0
1697747700000|2023-10-19 20:35:00|233.09|230.69|233.28|230.88|233.28|230.88|232.5|230.1|0
1697748000000|2023-10-19 20:40:00|233.39|230.99|233.48|231.08|233.48|231.08|232.89|230.49|0
1697748300000|2023-10-19 20:45:00|233.28|230.88|232.69|230.29|233.48|231.08|232.69|230.29|0
1697748600000|2023-10-19 20:50:00|232.49|230.09|233.57|231.17|233.57|231.17|232.49|230.09|0
1697748900000|2023-10-19 20:55:00|233.37|230.97|233.08|230.68|233.77|231.37|232.78|230.38|0
1697749200000|2023-10-19 21:00:00|233.31|230.91|233.19|230.79|233.51|231.11|232.96|230.56|0
1697749500000|2023-10-19 21:05:00|233.28|230.88|233.71|231.31|233.71|231.31|233.08|230.68|0
1697749800000|2023-10-19 21:10:00|233.79|231.39|234.44|232.04|235.03|232.63|233.79|231.39|0
1697750100000|2023-10-19 21:15:00|234.48|232.08|234.3|231.9|234.48|232.08|234.1|231.7|0
1697750400000|2023-10-19 21:20:00|234.27|231.87|234.47|232.07|234.47|232.07|234.21|231.81|0
1697750700000|2023-10-19 21:25:00|234.5|232.1|234.35|231.95|234.59|232.19|234.3|231.9|0
1697751000000|2023-10-19 21:30:00|234.38|231.98|234.7|232.3|234.7|232.3|234.38|231.98|0
1697751300000|2023-10-19 21:35:00|234.61|232.21|234.55|232.15|234.67|232.27|234.32|231.92|0
1697751600000|2023-10-19 21:40:00|234.52|232.12|234.38|231.98|234.61|232.21|234.26|231.86|0
1697751900000|2023-10-19 21:45:00|234.34|231.94|234.52|232.12|234.52|232.12|234.34|231.94|0
1697752200000|2023-10-19 21:50:00|234.37|231.97|234.4|232|234.49|232.09|234.37|231.97|0
1697752500000|2023-10-19 21:55:00|234.25|231.85|234.51|232.11|234.51|232.11|234.2|231.8|0
1697752800000|2023-10-19 22:00:00|234.63|232.23|232.75|230.35|234.63|232.23|232.17|229.77|0
1697753100000|2023-10-19 22:05:00|232.95|230.55|234.13|231.73|236.3|233.9|232.95|230.55|0
1697753400000|2023-10-19 22:10:00|234.23|231.83|233.34|230.94|234.33|231.93|233.14|230.74|0
1697753700000|2023-10-19 22:15:00|233.14|230.74|233.53|231.13|234.91|232.51|233.14|230.74|0
1697754000000|2023-10-19 22:20:00|233.73|231.33|233.93|231.53|234.12|231.72|232.94|230.54|0
1697754300000|2023-10-19 22:25:00|234.12|231.72|235.11|232.71|235.11|232.71|233.83|231.43|0
1697754600000|2023-10-19 22:30:00|234.91|232.51|234.71|232.31|235.01|232.61|233.73|231.33|0
1697754900000|2023-10-19 22:35:00|234.62|232.22|233.92|231.52|234.62|232.22|233.63|231.23|0
1697755200000|2023-10-19 22:40:00|233.83|231.43|235.1|232.7|235.3|232.9|233.72|231.32|0
1697755500000|2023-10-19 22:45:00|234.71|232.31|235.49|233.09|235.69|233.29|234.71|232.31|0
1697755800000|2023-10-19 22:50:00|235.69|233.29|235.69|233.29|235.89|233.49|235.49|233.09|0
1697756100000|2023-10-19 22:55:00|235.49|233.09|235.88|233.48|235.89|233.49|235.29|232.89|0
1697756400000|2023-10-19 23:00:00|235.79|233.39|236.87|234.47|237.86|235.46|235.79|233.39|0
1697756700000|2023-10-19 23:05:00|236.78|234.38|236.87|234.47|237.27|234.87|236.28|233.88|0
1697757000000|2023-10-19 23:10:00|237.07|234.67|236.67|234.27|237.26|234.86|236.67|234.27|0
1697757300000|2023-10-19 23:15:00|236.47|234.07|236.67|234.27|237.06|234.66|236.47|234.07|0
1697757600000|2023-10-19 23:20:00|236.87|234.47|237.46|235.06|237.86|235.46|236.86|234.46|0
1697757900000|2023-10-19 23:25:00|237.26|234.86|235.67|233.27|237.26|234.86|235.67|233.27|0
1697758200000|2023-10-19 23:30:00|235.78|233.38|235.28|232.88|235.87|233.47|235.28|232.88|0
1697758500000|2023-10-19 23:35:00|235.38|232.98|236.06|233.66|236.07|233.67|235.08|232.68|0
1697758800000|2023-10-19 23:40:00|235.87|233.47|235.67|233.27|236.46|234.06|235.67|233.27|0
1697759100000|2023-10-19 23:45:00|235.87|233.47|235.86|233.46|236.46|234.06|235.67|233.27|0
1697759400000|2023-10-19 23:50:00|235.97|233.57|235.86|233.46|235.97|233.57|234.68|232.28|0
1697759700000|2023-10-19 23:55:00|236.06|233.66|234.28|231.88|236.26|233.86|234.08|231.68|0
1697760000000|2023-10-20 00:00:00|234.38|231.98|236.45|234.05|236.65|234.25|234.28|231.88|0
1697760300000|2023-10-20 00:05:00|236.36|233.96|237.04|234.64|237.44|235.04|235.86|233.46|0
1697760600000|2023-10-20 00:10:00|236.65|234.25|236.64|234.24|237.24|234.84|235.46|233.06|0
1697760900000|2023-10-20 00:15:00|236.84|234.44|238.11|235.71|239.58|237.18|236.45|234.05|0
1697761200000|2023-10-20 00:20:00|238.21|235.81|237.02|234.62|238.8|236.4|236.82|234.42|0
1697761500000|2023-10-20 00:25:00|236.82|234.42|237.02|234.62|237.61|235.21|236.63|234.23|0
1697761800000|2023-10-20 00:30:00|237.12|234.92|236.13|233.93|237.9|235.7|235.93|233.73|0
1697762100000|2023-10-20 00:35:00|236.33|234.13|235.74|233.54|236.33|234.13|234.95|232.75|0
1697762400000|2023-10-20 00:40:00|235.54|233.34|234.16|231.96|236.13|233.93|234.16|231.96|0
1697762700000|2023-10-20 00:45:00|234.36|232.16|237.3|235.1|237.5|235.3|234.36|232.16|0
1697763000000|2023-10-20 00:50:00|237.5|235.3|237.01|234.81|238.09|235.89|236.91|234.71|0
1697763300000|2023-10-20 00:55:00|236.71|234.51|235.53|233.33|237.5|235.3|235.53|233.33|0
1697763600000|2023-10-20 01:00:00|235.73|233.53|235.72|233.52|236.32|234.12|235.14|232.94|0
1697763900000|2023-10-20 01:05:00|235.92|233.72|236.9|234.7|237.49|235.29|235.92|233.72|0
1697764200000|2023-10-20 01:10:00|237.1|234.9|239.77|237.57|240.06|237.86|237.1|234.9|0
1697764500000|2023-10-20 01:15:00|239.86|237.66|239.86|237.66|240.85|238.65|238.67|236.47|0
1697764800000|2023-10-20 01:20:00|240.06|237.86|239.46|237.26|240.06|237.86|239.07|236.87|0
1697765100000|2023-10-20 01:25:00|239.66|237.46|239.26|237.06|240.06|237.86|238.87|236.67|0
1697765400000|2023-10-20 01:30:00|238.87|236.67|238.86|236.66|240.25|238.05|238.86|236.66|0
1697765700000|2023-10-20 01:35:00|239.06|236.86|237.68|235.48|239.46|237.26|237.28|235.08|0
1697766000000|2023-10-20 01:40:00|237.48|235.28|237.48|235.28|238.66|236.46|236.89|234.69|0
1697766300000|2023-10-20 01:45:00|237.68|235.48|235.9|233.7|238.07|235.87|235.12|232.92|0
1697766600000|2023-10-20 01:50:00|236.1|233.9|236.49|234.29|236.69|234.49|235.7|233.5|0
1697766900000|2023-10-20 01:55:00|236.59|234.39|236.49|234.29|236.88|234.68|236.29|234.09|0
1697767200000|2023-10-20 02:00:00|236.68|234.48|235.11|232.91|237.08|234.88|235.11|232.91|0
1697767500000|2023-10-20 02:05:00|235.3|233.1|235.5|233.3|235.7|233.5|234.91|232.71|0
1697767800000|2023-10-20 02:10:00|235.7|233.5|235.89|233.69|236.48|234.28|235.69|233.49|0
1697768100000|2023-10-20 02:15:00|236.09|233.89|236.08|233.88|236.28|234.08|235.3|233.1|0
1697768400000|2023-10-20 02:20:00|235.89|233.69|235.89|233.69|236.08|233.88|234.71|232.51|0
1697768700000|2023-10-20 02:25:00|236.08|233.88|235.88|233.68|236.28|234.08|235.69|233.49|0
1697769000000|2023-10-20 02:30:00|235.69|233.49|234.51|232.31|235.88|233.68|234.31|232.11|0
1697769300000|2023-10-20 02:35:00|234.31|232.11|233.72|231.52|234.7|232.5|233.72|231.52|0
1697769600000|2023-10-20 02:40:00|233.92|231.72|233.33|231.13|234.11|231.91|232.74|230.54|0
1697769900000|2023-10-20 02:45:00|233.43|231.23|232.54|230.34|233.91|231.71|232.54|230.34|0
1697770200000|2023-10-20 02:50:00|232.64|230.44|232.54|230.34|233.32|231.12|232.54|230.34|0
1697770500000|2023-10-20 02:55:00|232.74|230.54|232.34|230.14|233.32|231.12|232.34|230.14|0
1697770800000|2023-10-20 03:00:00|232.54|230.34|232.73|230.53|233.12|230.92|232.54|230.34|0
1697771100000|2023-10-20 03:05:00|232.93|230.73|232.53|230.33|233.12|230.92|232.53|230.33|0
1697771400000|2023-10-20 03:10:00|232.73|230.53|232.53|230.33|233.12|230.92|232.53|230.33|0
1697771700000|2023-10-20 03:15:00|232.73|230.53|233.31|231.11|233.51|231.31|232.73|230.53|0
1697772000000|2023-10-20 03:20:00|233.41|231.21|234.29|232.09|234.49|232.29|233.41|231.21|0
1697772300000|2023-10-20 03:25:00|234.48|232.28|233.89|231.69|234.48|232.28|233.31|231.11|0
1697772600000|2023-10-20 03:30:00|233.7|231.5|233.5|231.3|233.89|231.69|232.72|230.52|0
1697772900000|2023-10-20 03:35:00|233.7|231.5|233.89|231.69|233.89|231.69|233.3|231.1|0
1697773200000|2023-10-20 03:40:00|234.09|231.89|234.28|232.08|234.67|232.47|234.08|231.88|0
1697773500000|2023-10-20 03:45:00|234.19|231.99|234.18|231.98|234.48|232.28|233.89|231.69|0
1697773800000|2023-10-20 03:50:00|234.28|232.08|233.88|231.68|234.28|232.08|233.49|231.29|0
1697774100000|2023-10-20 03:55:00|233.99|231.79|233.98|231.78|234.08|231.88|233.49|231.29|0
1697774400000|2023-10-20 04:00:00|233.88|231.68|233.49|231.29|234.47|232.27|233.49|231.29|0
1697774700000|2023-10-20 04:05:00|233.68|231.48|233.88|231.68|234.07|231.87|233.49|231.29|0
1697775000000|2023-10-20 04:10:00|234.07|231.87|234.07|231.87|234.46|232.26|233.68|231.48|0
1697775300000|2023-10-20 04:15:00|233.87|231.67|234.07|231.87|234.46|232.26|233.87|231.67|0
1697775600000|2023-10-20 04:20:00|233.97|231.77|233.48|231.28|234.07|231.87|233.48|231.28|0
1697775900000|2023-10-20 04:25:00|233.28|231.08|233.28|231.08|233.58|231.38|233.09|230.89|0
1697776200000|2023-10-20 04:30:00|233.19|230.99|232.5|230.3|233.28|231.08|232.3|230.1|0
1697776500000|2023-10-20 04:35:00|232.3|230.1|231.61|229.41|232.69|230.49|231.41|229.21|0
1697776800000|2023-10-20 04:40:00|231.51|229.31|231.8|229.6|232|229.8|231.41|229.21|0
1697777100000|2023-10-20 04:45:00|231.99|229.79|232.97|230.77|232.97|230.77|231.99|229.79|0
1697777400000|2023-10-20 04:50:00|232.78|230.58|232.19|229.99|232.78|230.58|232.19|229.99|0
1697777700000|2023-10-20 04:55:00|231.99|229.79|232.58|230.38|232.58|230.38|231.99|229.79|0
1697778000000|2023-10-20 05:00:00|232.77|230.57|233.16|230.96|233.56|231.36|232.58|230.38|0
1697778300000|2023-10-20 05:05:00|233.36|231.16|233.16|230.96|233.95|231.75|232.77|230.57|0
1697778600000|2023-10-20 05:10:00|233.36|231.16|233.55|231.35|233.55|231.35|233.16|230.96|0
1697778900000|2023-10-20 05:15:00|233.65|231.45|232.96|230.76|233.65|231.45|232.37|230.17|0
1697779200000|2023-10-20 05:20:00|232.87|230.67|233.55|231.35|233.74|231.54|232.76|230.56|0
1697779500000|2023-10-20 05:25:00|233.35|231.15|233.54|231.34|234.14|231.94|233.15|230.95|0
1697779800000|2023-10-20 05:30:00|233.35|231.15|233.35|231.15|233.74|231.54|232.76|230.56|0
1697780100000|2023-10-20 05:35:00|233.54|231.34|235.7|233.5|235.9|233.7|233.54|231.34|0
1697780400000|2023-10-20 05:40:00|235.51|233.31|235.9|233.7|236.3|234.1|235.51|233.31|0
1697780700000|2023-10-20 05:45:00|236|233.8|235.41|233.21|236|233.8|234.91|232.71|0
1697781000000|2023-10-20 05:50:00|235.31|233.11|235.7|233.5|235.9|233.7|235.31|233.11|0
1697781300000|2023-10-20 05:55:00|235.9|233.7|235.89|233.69|235.9|233.7|235.11|232.91|0
1697781600000|2023-10-20 06:00:00|236.29|234.09|237.87|235.67|238.07|235.87|235.5|233.3|0
1697781900000|2023-10-20 06:05:00|237.67|235.47|236.68|234.48|238.07|235.87|236.09|233.89|0
1697782200000|2023-10-20 06:10:00|236.88|234.68|237.86|235.66|237.87|235.67|236.88|234.68|0
1697782500000|2023-10-20 06:15:00|237.67|235.47|239.05|236.85|239.45|237.25|237.67|235.47|0
1697782800000|2023-10-20 06:20:00|239.25|237.05|242.63|240.43|243.24|241.04|239.05|236.85|0
1697783100000|2023-10-20 06:25:00|242.44|240.24|241.83|239.63|243.23|241.03|241.63|239.43|0
1697783400000|2023-10-20 06:30:00|241.63|239.43|242.03|239.83|242.63|240.43|241.43|239.23|0
1697783700000|2023-10-20 06:35:00|242.23|240.03|240.24|238.04|242.43|240.23|240.04|237.84|0
1697784000000|2023-10-20 06:40:00|240.43|238.23|240.23|238.03|241.03|238.83|239.84|237.64|0
1697784300000|2023-10-20 06:45:00|240.43|238.23|240.41|238.21|241.2|239|239.12|236.92|0
1697784600000|2023-10-20 06:50:00|240.11|237.91|240.4|238.2|241.39|239.19|240.11|237.91|0
1697784900000|2023-10-20 06:55:00|240.6|238.4|238.82|236.62|240.6|238.4|238.23|236.03|0
1697785200000|2023-10-20 07:00:00|239.61|237.41|242.08|239.88|242.97|240.77|239.61|237.41|0
1697785500000|2023-10-20 07:05:00|242.38|240.18|244.07|241.87|244.36|242.16|240.2|238|0
1697785800000|2023-10-20 07:10:00|243.96|241.76|242.57|240.37|244.36|242.16|240.99|238.79|0
1697786100000|2023-10-20 07:15:00|242.97|240.77|243.17|240.97|244.46|242.26|241.98|239.78|0
1697786400000|2023-10-20 07:20:00|243.36|241.16|242.77|240.57|244.36|242.16|242.57|240.37|0
1697786700000|2023-10-20 07:25:00|242.96|240.76|242.87|240.67|244.26|242.06|242.47|240.27|0
1697787000000|2023-10-20 07:30:00|243.16|240.96|240.19|237.99|243.96|241.76|239.4|237.2|0
1697787300000|2023-10-20 07:35:00|240.39|238.19|236.35|234.15|240.39|238.19|235.55|233.35|0
1697787600000|2023-10-20 07:40:00|236.74|234.54|238.53|236.33|239.33|237.13|236.45|234.25|0
1697787900000|2023-10-20 07:45:00|238.33|236.13|235.35|233.15|238.73|236.53|235.15|232.95|0
1697788200000|2023-10-20 07:50:00|235.55|233.35|233.25|231.05|235.75|233.55|233.25|231.05|0
1697788500000|2023-10-20 07:55:00|233.06|230.86|234.04|231.84|234.04|231.84|232.07|229.87|0
1697788800000|2023-10-20 08:00:00|234.44|232.24|233.25|231.05|237.62|235.42|233.25|231.05|0
1697789100000|2023-10-20 08:05:00|233.45|231.25|235.23|233.03|235.82|233.62|232.26|230.06|0
1697789400000|2023-10-20 08:10:00|235.33|233.13|232.45|230.25|235.43|233.23|231.86|229.66|0
1697789700000|2023-10-20 08:15:00|232.36|230.16|232.65|230.45|234.04|231.84|232.06|229.86|0
1697790000000|2023-10-20 08:20:00|232.45|230.25|230.19|227.99|232.65|230.45|229.79|227.59|0
1697790300000|2023-10-20 08:25:00|230.38|228.18|229.2|227|230.38|228.18|228.22|226.02|0
1697790600000|2023-10-20 08:30:00|229.4|227.2|228.81|226.61|230.38|228.18|228.81|226.61|0
1697790900000|2023-10-20 08:35:00|229|226.8|227.43|225.23|230.18|227.98|227.43|225.23|0
1697791200000|2023-10-20 08:40:00|227.23|225.03|227.03|224.83|227.82|225.62|226.64|224.44|0
1697791500000|2023-10-20 08:45:00|226.84|224.64|226.74|224.54|227.23|225.03|225.86|223.66|0
1697791800000|2023-10-20 08:50:00|226.64|224.44|229.88|227.68|229.88|227.68|226.25|224.05|0
1697792100000|2023-10-20 08:55:00|229.78|227.58|229.38|227.18|230.57|228.37|228.4|226.2|0
1697792400000|2023-10-20 09:00:00|229.19|226.99|229.97|227.77|230.37|228.17|228.99|226.79|0
1697792700000|2023-10-20 09:05:00|229.78|227.58|230.96|228.76|231.16|228.96|229.78|227.58|0
1697793000000|2023-10-20 09:10:00|230.76|228.56|230.36|228.16|230.96|228.76|228.79|226.59|0
1697793300000|2023-10-20 09:15:00|230.56|228.36|229.97|227.77|230.76|228.56|229.18|226.98|0
1697793600000|2023-10-20 09:20:00|229.77|227.57|232.93|230.73|233.33|231.13|229.57|227.37|0
1697793900000|2023-10-20 09:25:00|232.53|230.33|235.11|232.91|235.91|233.71|231.35|229.15|0
1697794200000|2023-10-20 09:30:00|235.31|233.11|235.66|233.46|237.31|235.11|235.07|232.87|0
1697794500000|2023-10-20 09:35:00|235.46|233.26|236.25|234.05|236.85|234.65|234.87|232.67|0
1697794800000|2023-10-20 09:40:00|236.45|234.25|236.65|234.45|237.25|235.05|235.86|233.66|0
1697795100000|2023-10-20 09:45:00|236.85|234.65|237.84|235.64|238.64|236.44|236.45|234.25|0
1697795400000|2023-10-20 09:50:00|237.25|235.05|234.66|232.46|237.25|235.05|233.87|231.67|0
1697795700000|2023-10-20 09:55:00|234.46|232.26|235.05|232.85|235.45|233.25|233.47|231.27|0
1697796000000|2023-10-20 10:00:00|235.25|233.05|234.85|232.65|236.05|233.85|234.26|232.06|0
1697796300000|2023-10-20 10:05:00|234.76|232.56|234.46|232.26|236.04|233.84|234.26|232.06|0
1697796600000|2023-10-20 10:10:00|234.26|232.06|236.84|234.64|237.24|235.04|234.26|232.06|0
1697796900000|2023-10-20 10:15:00|236.64|234.44|236.24|234.04|237.43|235.23|235.84|233.64|0
1697797200000|2023-10-20 10:20:00|236.44|234.24|238.03|235.83|238.83|236.63|235.84|233.64|0
1697797500000|2023-10-20 10:25:00|237.93|235.73|238.62|236.42|239.42|237.22|237.63|235.43|0
1697797800000|2023-10-20 10:30:00|238.82|236.62|237.82|235.62|238.82|236.62|237.03|234.83|0
1697798100000|2023-10-20 10:35:00|237.63|235.43|236.23|234.03|237.63|235.43|235.44|233.24|0
1697798400000|2023-10-20 10:40:00|236.03|233.83|237.02|234.82|237.82|235.62|235.83|233.63|0
1697798700000|2023-10-20 10:45:00|237.22|235.02|237.22|235.02|238.62|236.42|236.93|234.73|0
1697799000000|2023-10-20 10:50:00|237.02|234.82|237.12|234.92|237.42|235.22|235.93|233.73|0
1697799300000|2023-10-20 10:55:00|237.22|235.02|237.02|234.82|238.12|235.92|236.22|234.02|0
1697799600000|2023-10-20 11:00:00|237.22|235.02|237.61|235.41|238.01|235.81|236.22|234.02|0
1697799900000|2023-10-20 11:05:00|237.81|235.61|234.83|232.63|237.81|235.61|234.34|232.14|0
1697800200000|2023-10-20 11:10:00|234.73|232.53|233.24|231.04|234.83|232.63|233.24|231.04|0
1697800500000|2023-10-20 11:15:00|233.44|231.24|232.84|230.64|233.44|231.24|232.25|230.05|0
1697800800000|2023-10-20 11:20:00|233.04|230.84|233.24|231.04|234.23|232.03|232.84|230.64|0
1697801100000|2023-10-20 11:25:00|233.43|231.23|233.32|231.12|234.71|232.51|232.72|230.52|0
1697801400000|2023-10-20 11:30:00|233.71|231.51|234.31|232.11|234.51|232.31|233.32|231.12|0
1697801700000|2023-10-20 11:35:00|234.7|232.5|233.31|231.11|234.7|232.5|233.11|230.91|0
1697802000000|2023-10-20 11:40:00|233.51|231.31|234.9|232.7|236.59|234.39|232.92|230.72|0
1697802300000|2023-10-20 11:45:00|235.1|232.9|234.3|232.1|235.3|233.1|232.91|230.71|0
1697802600000|2023-10-20 11:50:00|234.5|232.3|232.91|230.71|234.89|232.69|232.51|230.31|0
1697802900000|2023-10-20 11:55:00|232.32|230.12|231.13|228.93|232.32|230.12|229.75|227.55|0
1697803200000|2023-10-20 12:00:00|231.33|229.13|233.5|231.3|234.2|232|230.93|228.73|0
1697803500000|2023-10-20 12:05:00|233.7|231.5|234.89|232.69|235.48|233.28|233.5|231.3|0
1697803800000|2023-10-20 12:10:00|235.09|232.89|237.08|234.88|237.28|235.08|234.29|232.09|0
1697804100000|2023-10-20 12:15:00|236.88|234.68|238.07|235.87|238.67|236.47|236.88|234.68|0
1697804400000|2023-10-20 12:20:00|237.87|235.67|241.08|238.88|241.08|238.88|237.47|235.27|0
1697804700000|2023-10-20 12:25:00|241.28|239.08|242.28|240.08|243.49|241.29|240.67|238.47|0
1697805000000|2023-10-20 12:30:00|242.08|239.88|239.97|237.77|242.08|239.88|239.47|237.27|0
1697805300000|2023-10-20 12:35:00|239.87|237.67|238.66|236.46|240.47|238.27|238.47|236.27|0
1697805600000|2023-10-20 12:40:00|238.77|236.57|238.46|236.26|238.77|236.57|236.86|234.66|0
1697805900000|2023-10-20 12:45:00|238.66|236.46|237.06|234.86|238.66|236.46|236.66|234.46|0
1697806200000|2023-10-20 12:50:00|237.26|235.06|238.66|236.46|238.66|236.46|236.86|234.66|0
1697806500000|2023-10-20 12:55:00|238.46|236.26|238.66|236.46|239.46|237.26|237.66|235.46|0
1697806800000|2023-10-20 13:00:00|238.46|236.26|237.06|234.86|238.66|236.46|235.86|233.66|0
1697807100000|2023-10-20 13:05:00|237.25|235.05|237.05|234.85|238.25|236.05|105.17|102.97|0
1697807400000|2023-10-20 13:10:00|237.25|235.05|236.85|234.65|238.05|235.85|236.65|234.45|0
1697807700000|2023-10-20 13:15:00|237.05|234.85|235.45|233.25|237.65|235.45|235.45|233.25|0
1697808000000|2023-10-20 13:20:00|235.26|233.06|232.48|230.28|236.45|234.25|232.48|230.28|0
1697808300000|2023-10-20 13:25:00|233.07|230.87|232.28|230.08|235.65|233.45|231.88|229.68|0
1697808600000|2023-10-20 13:30:00|232.87|230.67|233.07|230.87|236.25|234.05|231.68|229.48|0
1697808900000|2023-10-20 13:35:00|232.98|230.78|232.38|230.18|233.98|231.78|229.81|227.61|0
1697809200000|2023-10-20 13:40:00|232.98|230.78|232.78|230.58|233.38|231.18|227.45|225.25|0
1697809500000|2023-10-20 13:45:00|232.58|230.38|228.44|226.24|234.57|232.37|227.65|225.45|0
1697809800000|2023-10-20 13:50:00|228.25|226.05|233.42|231.22|237.84|235.64|228.25|226.05|0
1697810100000|2023-10-20 13:55:00|233.02|230.82|237.64|235.44|237.64|235.44|231.82|229.62|0
1697810400000|2023-10-20 14:00:00|237.84|235.64|239.45|237.25|240.45|238.25|235.83|233.63|0
1697810700000|2023-10-20 14:05:00|239.24|237.04|243.34|241.14|245.97|243.77|238.44|236.24|0
1697811000000|2023-10-20 14:10:00|243.13|240.93|250.63|248.43|251.04|248.84|243.13|240.93|0
1697811300000|2023-10-20 14:15:00|251.24|249.04|250.25|248.05|251.88|249.68|247.2|245|0
1697811600000|2023-10-20 14:20:00|250.86|248.66|252.08|249.88|252.9|250.7|249.03|246.83|0
1697811900000|2023-10-20 14:25:00|251.88|249.68|253.72|251.52|254.54|252.34|251.06|248.86|0
1697812200000|2023-10-20 14:30:00|254.54|252.34|250.65|248.45|256.8|254.6|249.84|247.64|0
1697812500000|2023-10-20 14:35:00|250.45|248.25|256.05|253.85|256.47|254.27|249.63|247.43|0
1697812800000|2023-10-20 14:40:00|256.26|254.06|258.53|256.33|258.94|256.74|255.13|252.93|0
1697813100000|2023-10-20 14:45:00|258.73|256.53|254.28|252.08|259.77|257.57|253.97|251.77|0
1697813400000|2023-10-20 14:50:00|254.18|251.98|258.17|255.97|258.58|256.38|254.18|251.98|0
1697813700000|2023-10-20 14:55:00|258.58|256.38|261.27|259.07|262.1|259.9|258.37|256.17|0
1697814000000|2023-10-20 15:00:00|261.48|259.28|257.54|255.34|261.69|259.49|257.13|254.93|0
1697814300000|2023-10-20 15:05:00|257.34|255.14|256.92|254.72|257.75|255.55|255.07|252.87|0
1697814600000|2023-10-20 15:10:00|257.33|255.13|257.75|255.55|260.23|258.03|256.72|254.52|0
1697814900000|2023-10-20 15:15:00|257.95|255.75|260.91|258.71|261.95|259.75|257.13|254.93|0
1697815200000|2023-10-20 15:20:00|260.7|258.5|262.78|260.58|263.2|261|260.08|257.88|0
1697815500000|2023-10-20 15:25:00|262.57|260.37|261.95|259.75|263.82|261.62|260.91|258.71|0
1697815800000|2023-10-20 15:30:00|262.16|259.96|264.24|262.04|265.29|263.09|262.16|259.96|0
1697816100000|2023-10-20 15:35:00|264.03|261.83|261.11|258.91|264.03|261.83|260.28|258.08|0
1697816400000|2023-10-20 15:40:00|261.32|259.12|261.73|259.53|262.36|260.16|259.66|257.46|0
1697816700000|2023-10-20 15:45:00|261.94|259.74|256.14|253.94|262.15|259.95|256.14|253.94|0
1697817000000|2023-10-20 15:50:00|256.34|254.14|255.31|253.11|257.38|255.18|255.31|253.11|0
1697817300000|2023-10-20 15:55:00|255.11|252.91|253.46|251.26|255.31|253.11|250.39|248.19|0
1697817600000|2023-10-20 16:00:00|253.25|251.05|256.75|254.55|257.78|255.58|252.64|250.44|0
1697817900000|2023-10-20 16:05:00|256.34|254.14|259.85|257.65|260.27|258.07|256.34|254.14|0
1697818200000|2023-10-20 16:10:00|259.65|257.45|261.1|258.9|261.72|259.52|259.02|256.82|0
1697818500000|2023-10-20 16:15:00|260.89|258.69|257.57|255.37|261.93|259.73|257.37|255.17|0
1697818800000|2023-10-20 16:20:00|257.37|255.17|251.71|249.51|257.78|255.58|251.19|248.99|0
1697819100000|2023-10-20 16:25:00|251.4|249.2|254.81|252.61|256.74|254.54|251.4|249.2|0
1697819400000|2023-10-20 16:30:00|254.6|252.4|250.45|248.25|254.81|252.61|250.04|247.84|0
1697819700000|2023-10-20 16:35:00|250.66|248.46|249.42|247.22|251.49|249.29|247.36|245.16|0
1697820000000|2023-10-20 16:40:00|249.83|247.63|252.31|250.11|252.94|250.74|249.63|247.43|0
1697820300000|2023-10-20 16:45:00|252.52|250.32|247.15|244.95|252.52|250.32|247.15|244.95|0
1697820600000|2023-10-20 16:50:00|246.95|244.75|248.35|246.15|250.25|248.05|246.29|244.09|0
1697820900000|2023-10-20 16:55:00|248.77|246.57|243.61|241.41|248.77|246.57|242.59|240.39|0
1697821200000|2023-10-20 17:00:00|243.2|241|248.14|245.94|248.56|246.36|243.2|241|0
1697821500000|2023-10-20 17:05:00|247.94|245.74|252.29|250.09|253.54|251.34|247.52|245.32|0
1697821800000|2023-10-20 17:10:00|252.71|250.51|250.83|248.63|252.71|250.51|250.21|248.01|0
1697822100000|2023-10-20 17:15:00|251.25|249.05|240.95|238.75|252.5|250.3|239.93|237.73|0
1697822400000|2023-10-20 17:20:00|241.15|238.95|242.58|240.38|245.04|242.84|240.13|237.93|0
1697822700000|2023-10-20 17:25:00|242.78|240.58|244.63|242.43|246.07|243.87|242.58|240.38|0
1697823000000|2023-10-20 17:30:00|244.42|242.22|244.63|242.43|247.31|245.11|243.4|241.2|0
1697823300000|2023-10-20 17:35:00|244.83|242.63|246.48|244.28|246.48|244.28|243.6|241.4|0
1697823600000|2023-10-20 17:40:00|246.68|244.48|242.78|240.58|246.68|244.48|240.94|238.74|0
1697823900000|2023-10-20 17:45:00|242.98|240.78|247.92|245.72|248.33|246.13|242.16|239.96|0
1697824200000|2023-10-20 17:50:00|247.71|245.51|247.5|245.3|251.03|248.83|245.44|243.24|0
1697824500000|2023-10-20 17:55:00|247.71|245.51|244.21|242.01|248.33|246.13|244.21|242.01|0
1697824800000|2023-10-20 18:00:00|244|241.8|246.68|244.48|247.4|245.2|243.59|241.39|0
1697825100000|2023-10-20 18:05:00|246.47|244.27|246.06|243.86|249.16|246.96|245.03|242.83|0
1697825400000|2023-10-20 18:10:00|245.85|243.65|252.47|250.27|252.89|250.69|245.64|243.44|0
1697825700000|2023-10-20 18:15:00|252.68|250.48|255.6|253.4|257.7|255.5|251.43|249.23|0
1697826000000|2023-10-20 18:20:00|256.02|253.82|256.02|253.82|256.65|254.45|254.14|251.94|0
1697826300000|2023-10-20 18:25:00|256.23|254.03|257.28|255.08|258.33|256.13|255.6|253.4|0
1697826600000|2023-10-20 18:30:00|257.49|255.29|254.76|252.56|259.59|257.39|254.34|252.14|0
1697826900000|2023-10-20 18:35:00|254.97|252.77|256.64|254.44|257.69|255.49|251.84|249.64|0
1697827200000|2023-10-20 18:40:00|256.85|254.65|256.22|254.02|260.43|258.23|256.01|253.81|0
1697827500000|2023-10-20 18:45:00|256.43|254.23|256.85|254.65|258.32|256.12|254.55|252.35|0
1697827800000|2023-10-20 18:50:00|256.43|254.23|256.46|254.26|258.76|256.56|255.83|253.63|0
1697828100000|2023-10-20 18:55:00|256.67|254.47|257.71|255.51|258.34|256.14|252.71|250.51|0
1697828400000|2023-10-20 19:00:00|257.5|255.3|257.5|255.3|257.92|255.72|253.75|251.55|0
1697828700000|2023-10-20 19:05:00|257.29|255.09|260.01|257.81|260.01|257.81|254.79|252.59|0
1697829000000|2023-10-20 19:10:00|260.22|258.02|259.59|257.39|262.75|260.55|258.34|256.14|0
1697829300000|2023-10-20 19:15:00|259.8|257.6|254.16|251.96|261.27|259.07|254.16|251.96|0
1697829600000|2023-10-20 19:20:00|254.99|252.79|261.27|259.07|262.11|259.91|254.99|252.79|0
1697829900000|2023-10-20 19:25:00|261.69|259.49|259.59|257.39|264.64|262.44|259.59|257.39|0
1697830200000|2023-10-20 19:30:00|260.01|257.81|259.58|257.38|260.85|258.65|258.12|255.92|0
1697830500000|2023-10-20 19:35:00|260|257.8|260.84|258.64|262.95|260.75|258.75|256.55|0
1697830800000|2023-10-20 19:40:00|261.05|258.85|266.76|264.56|266.76|264.56|261.05|258.85|0
1697831100000|2023-10-20 19:45:00|267.18|264.98|264.42|262.22|268.24|266.04|263.37|261.17|0
1697831400000|2023-10-20 19:50:00|265.27|263.07|269.94|267.74|270.15|267.95|265.27|263.07|0
1697831700000|2023-10-20 19:55:00|269.3|267.1|269.51|267.31|270.58|268.38|265.48|263.28|0
1697832000000|2023-10-20 20:00:00|270.15|267.95|271.64|269.44|272.5|270.3|270.15|267.95|0
1697832300000|2023-10-20 20:05:00|271.22|269.02|273.12|270.92|273.34|271.14|268.45|266.25|0
1697832600000|2023-10-20 20:10:00|273.34|271.14|273.76|271.56|273.76|271.56|273.12|270.92|0
1698027900000|2023-10-23 02:25:00|265.73|263.53|266.98|264.78|266.98|264.78|265.52|263.32|0
1698028200000|2023-10-23 02:30:00|266.77|264.57|266.56|264.36|266.77|264.57|266.35|264.15|0
1698028500000|2023-10-23 02:35:00|266.35|264.15|266.98|264.78|266.98|264.78|266.35|264.15|0
1698028800000|2023-10-23 02:40:00|266.97|264.77|266.97|264.77|267.39|265.19|266.97|264.77|0
1698029100000|2023-10-23 02:45:00|267.08|264.88|267.18|264.98|267.39|265.19|266.97|264.77|0
1698029400000|2023-10-23 02:50:00|267.39|265.19|267.18|264.98|267.39|265.19|266.97|264.77|0
1698029700000|2023-10-23 02:55:00|267.39|265.19|267.39|265.19|267.6|265.4|266.97|264.77|0
1698030000000|2023-10-23 03:00:00|267.18|264.98|265.71|263.51|267.18|264.98|265.5|263.3|0
1698030300000|2023-10-23 03:05:00|265.5|263.3|264.88|262.68|265.5|263.3|264.88|262.68|0
1698030600000|2023-10-23 03:10:00|264.67|262.47|264.04|261.84|264.67|262.47|264.04|261.84|0
1698030900000|2023-10-23 03:15:00|264.25|262.05|264.66|262.46|264.77|262.57|264.04|261.84|0
1698031200000|2023-10-23 03:20:00|264.56|262.36|264.24|262.04|264.66|262.46|263.83|261.63|0
1698031500000|2023-10-23 03:25:00|264.04|261.84|264.14|261.94|264.14|261.94|263.62|261.42|0
1698031800000|2023-10-23 03:30:00|264.03|261.83|264.24|262.04|264.66|262.46|264.03|261.83|0
1698032100000|2023-10-23 03:35:00|264.45|262.25|265.08|262.88|265.08|262.88|263.96|261.76|0
1698032400000|2023-10-23 03:40:00|264.87|262.67|264.03|261.83|265.08|262.88|264.03|261.83|0
1698032700000|2023-10-23 03:45:00|263.82|261.62|264.45|262.25|264.45|262.25|263.82|261.62|0
1698033000000|2023-10-23 03:50:00|264.24|262.04|264.45|262.25|264.87|262.67|264.24|262.04|0
1698033300000|2023-10-23 03:55:00|264.66|262.46|265.7|263.5|265.7|263.5|264.56|262.36|0
1698033600000|2023-10-23 04:00:00|265.91|263.71|265.07|262.87|265.91|263.71|264.86|262.66|0
1698033900000|2023-10-23 04:05:00|264.86|262.66|264.86|262.66|265.07|262.87|264.65|262.45|0
1698034200000|2023-10-23 04:10:00|264.76|262.56|264.44|262.24|264.86|262.66|264.02|261.82|0
1698034500000|2023-10-23 04:15:00|264.23|262.03|264.44|262.24|264.76|262.56|264.23|262.03|0
1698034800000|2023-10-23 04:20:00|264.23|262.03|264.23|262.03|264.44|262.24|264.13|261.93|0
1698035100000|2023-10-23 04:25:00|264.44|262.24|264.43|262.23|264.44|262.24|264.23|262.03|0
1698035400000|2023-10-23 04:30:00|264.23|262.03|264.22|262.02|264.43|262.23|263.81|261.61|0
1698035700000|2023-10-23 04:35:00|264.33|262.13|265.06|262.86|265.48|263.28|264.22|262.02|0
1698036000000|2023-10-23 04:40:00|265.27|263.07|265.26|263.06|265.89|263.69|264.01|261.81|0
1698036300000|2023-10-23 04:45:00|265.05|262.85|264.63|262.43|265.16|262.96|264.63|262.43|0
1698036600000|2023-10-23 04:50:00|264.74|262.54|264.42|262.22|264.84|262.64|264.42|262.22|0
1698036900000|2023-10-23 04:55:00|264.22|262.02|264.21|262.01|264.42|262.22|263.91|261.71|0
1698037200000|2023-10-23 05:00:00|264.01|261.81|263.59|261.39|264.32|262.12|263.59|261.39|0
1698037500000|2023-10-23 05:05:00|263.38|261.18|263.79|261.59|263.79|261.59|262.13|259.93|0
1698037800000|2023-10-23 05:10:00|263.58|261.38|264.21|262.01|264.21|262.01|263.58|261.38|0
1698038100000|2023-10-23 05:15:00|264|261.8|264.41|262.21|264.83|262.63|264|261.8|0
1698038400000|2023-10-23 05:20:00|264.21|262.01|263.79|261.59|264.41|262.21|263.58|261.38|0
1698038700000|2023-10-23 05:25:00|263.69|261.49|262.95|260.75|263.79|261.59|262.74|260.54|0
1698039000000|2023-10-23 05:30:00|262.74|260.54|262.53|260.33|263.16|260.96|262.53|260.33|0
1698039300000|2023-10-23 05:35:00|262.32|260.12|261.91|259.71|263.16|260.96|261.91|259.71|0
1698039600000|2023-10-23 05:40:00|262.02|259.82|262.74|260.54|262.95|260.75|262.02|259.82|0
1698039900000|2023-10-23 05:45:00|262.53|260.33|262.53|260.33|262.74|260.54|262.32|260.12|0
1698040200000|2023-10-23 05:50:00|262.32|260.12|262.94|260.74|262.94|260.74|261.9|259.7|0
1698040500000|2023-10-23 05:55:00|263.15|260.95|263.36|261.16|263.36|261.16|262.73|260.53|0
1698040800000|2023-10-23 06:00:00|263.15|260.95|263.35|261.15|263.56|261.36|262.11|259.91|0
1698041100000|2023-10-23 06:05:00|263.15|260.95|263.77|261.57|263.77|261.57|262.73|260.53|0
1698041400000|2023-10-23 06:10:00|263.56|261.36|264.19|261.99|264.19|261.99|263.14|260.94|0
1698041700000|2023-10-23 06:15:00|264.18|261.98|264.81|262.61|265.02|262.82|264.18|261.98|0
1698042000000|2023-10-23 06:20:00|264.6|262.4|262.93|260.73|264.81|262.61|262.72|260.52|0
1698042300000|2023-10-23 06:25:00|263.14|260.94|262.72|260.52|263.14|260.94|262.72|260.52|0
1698042600000|2023-10-23 06:30:00|262.93|260.73|261.85|259.65|263.21|261.01|261.85|259.65|0
1698042900000|2023-10-23 06:35:00|261.75|259.55|261.85|259.65|262.06|259.86|261.44|259.24|0
1698043200000|2023-10-23 06:40:00|262.06|259.86|262.06|259.86|262.48|260.28|262.06|259.86|0
1698043500000|2023-10-23 06:45:00|262.27|260.07|261.85|259.65|262.68|260.48|261.85|259.65|0
1698043800000|2023-10-23 06:50:00|262.06|259.86|262.06|259.86|262.47|260.27|261.85|259.65|0
1698044100000|2023-10-23 06:55:00|261.96|259.76|263.31|261.11|263.31|261.11|261.85|259.65|0
1698044400000|2023-10-23 07:00:00|263.52|261.32|264.14|261.94|266.03|263.83|263.52|261.32|0
1698044700000|2023-10-23 07:05:00|263.93|261.73|265.61|263.41|265.61|263.41|263.2|261|0
1698045000000|2023-10-23 07:10:00|265.82|263.62|267.49|265.29|267.71|265.51|265.61|263.41|0
1698045300000|2023-10-23 07:15:00|267.28|265.08|267.91|265.71|268.76|266.56|266.65|264.45|0
1698045600000|2023-10-23 07:20:00|267.7|265.5|268.12|265.92|270.23|268.03|266.02|263.82|0
1698045900000|2023-10-23 07:25:00|268.33|266.13|270.23|268.03|270.44|268.24|267.7|265.5|0
1698046200000|2023-10-23 07:30:00|271.07|268.87|272.13|269.93|272.13|269.93|270.44|268.24|0
1698046500000|2023-10-23 07:35:00|271.92|269.72|273.61|271.41|273.82|271.62|270.65|268.45|0
1698046800000|2023-10-23 07:40:00|273.4|271.2|278.42|276.22|278.42|276.22|273.4|271.2|0
1698047100000|2023-10-23 07:45:00|278.63|276.43|275.24|273.04|278.74|276.54|275.03|272.83|0
1698047400000|2023-10-23 07:50:00|275.45|273.25|278.84|276.64|279.05|276.85|275.24|273.04|0
1698047700000|2023-10-23 07:55:00|279.05|276.85|279.9|277.7|280.54|278.34|279.05|276.85|0
1698048000000|2023-10-23 08:00:00|279.47|277.27|280.75|278.55|281.81|279.61|279.26|277.06|0
1698048300000|2023-10-23 08:05:00|280.54|278.34|276.93|274.73|280.96|278.76|275.44|273.24|0
1698048600000|2023-10-23 08:10:00|277.56|275.36|275.44|273.24|277.88|275.68|274.5|272.3|0
1698048900000|2023-10-23 08:15:00|275.23|273.03|273.15|270.95|275.55|273.35|272.91|270.71|0
1698049200000|2023-10-23 08:20:00|273.36|271.16|273.79|271.59|275.48|273.28|273.15|270.95|0
1698049500000|2023-10-23 08:25:00|273.78|271.58|274.63|272.43|275.69|273.49|273.57|271.37|0
1698049800000|2023-10-23 08:30:00|274.84|272.64|276.11|273.91|278.02|275.82|274.63|272.43|0
1698050100000|2023-10-23 08:35:00|275.9|273.7|274.84|272.64|278.23|276.03|273.15|270.95|0
1698050400000|2023-10-23 08:40:00|275.05|272.85|276.11|273.91|276.74|274.54|274.62|272.42|0
1698050700000|2023-10-23 08:45:00|276.32|274.12|275.47|273.27|276.53|274.33|273.57|271.37|0
1698051000000|2023-10-23 08:50:00|275.68|273.48|276.95|274.75|278.01|275.81|274.62|272.42|0
1698051300000|2023-10-23 08:55:00|277.16|274.96|277.8|275.6|278.23|276.03|275.47|273.27|0
1698051600000|2023-10-23 09:00:00|278.01|275.81|280.99|278.79|282.06|279.86|277.8|275.6|0
1698051900000|2023-10-23 09:05:00|281.21|279.01|283.56|281.36|283.77|281.57|280.78|278.58|0
1698052200000|2023-10-23 09:10:00|283.77|281.57|286.3|284.1|286.94|284.74|283.34|281.14|0
1698052500000|2023-10-23 09:15:00|286.09|283.89|283.73|281.53|286.3|284.1|282.46|280.26|0
1698052800000|2023-10-23 09:20:00|283.95|281.75|285.34|283.14|285.34|283.14|283.31|281.11|0
1698053100000|2023-10-23 09:25:00|285.44|283.24|289.73|287.53|289.73|287.53|285.23|283.03|0
1698053400000|2023-10-23 09:30:00|289.08|286.88|294.47|292.27|295.77|293.57|289.08|286.88|0
1698053700000|2023-10-23 09:35:00|294.26|292.06|297.07|294.87|297.51|295.31|293.61|291.41|0
1698054000000|2023-10-23 09:40:00|297.29|295.09|297.02|294.82|298.37|296.17|295.84|293.64|0
1698054300000|2023-10-23 09:45:00|297.24|295.04|300.39|298.19|301.47|299.27|297.13|294.93|0
1698054600000|2023-10-23 09:50:00|300.18|297.98|298.23|296.03|300.18|297.98|297.8|295.6|0
1698054900000|2023-10-23 09:55:00|298.45|296.25|300.39|298.19|301.25|299.05|297.37|295.17|0
1698055200000|2023-10-23 10:00:00|300.17|297.97|295.87|293.67|300.82|298.62|295.87|293.67|0
1698055500000|2023-10-23 10:05:00|296.08|293.88|296.29|294.09|298.02|295.82|295.44|293.24|0
1698055800000|2023-10-23 10:10:00|296.08|293.88|297.15|294.95|298.01|295.81|295.86|293.66|0
1698056100000|2023-10-23 10:15:00|297.58|295.38|297.15|294.95|298.23|296.03|294.57|292.37|0
1698056400000|2023-10-23 10:20:00|296.93|294.73|296.5|294.3|297.58|295.38|295.65|293.45|0
1698056700000|2023-10-23 10:25:00|296.4|294.2|296.69|294.49|296.79|294.59|295.21|293.01|0
1698057000000|2023-10-23 10:30:00|296.57|294.37|295.71|293.51|296.57|294.37|295.07|292.87|0
1698057300000|2023-10-23 10:35:00|295.93|293.73|294.2|292|296.14|293.94|293.56|291.36|0
1698057600000|2023-10-23 10:40:00|293.99|291.79|293.13|290.93|295.71|293.51|292.92|290.72|0
1698057900000|2023-10-23 10:45:00|293.24|291.04|292.25|290.05|293.34|291.14|291.82|289.62|0
1698058200000|2023-10-23 10:50:00|292.46|290.26|292.68|290.48|292.89|290.69|291.82|289.62|0
1698058500000|2023-10-23 10:55:00|292.46|290.26|291.39|289.19|293.75|291.55|291.39|289.19|0
1698058800000|2023-10-23 11:00:00|291.17|288.97|292.67|290.47|293.75|291.55|290.53|288.33|0
1698059100000|2023-10-23 11:05:00|292.03|289.83|293.1|290.9|293.53|291.33|291.17|288.97|0
1698059400000|2023-10-23 11:10:00|293.21|291.01|291.38|289.18|293.21|291.01|290.74|288.54|0
1698059700000|2023-10-23 11:15:00|291.6|289.4|290.52|288.32|291.81|289.61|289.88|287.68|0
1698060000000|2023-10-23 11:20:00|290.63|288.43|291.81|289.61|291.81|289.61|290.31|288.11|0
1698060300000|2023-10-23 11:25:00|292.24|290.04|291.16|288.96|292.67|290.47|290.09|287.89|0
1698060600000|2023-10-23 11:30:00|290.73|288.53|290.73|288.53|292.66|290.46|290.52|288.32|0
1698060900000|2023-10-23 11:35:00|290.95|288.75|286.67|284.47|291.7|289.5|286.67|284.47|0
1698061200000|2023-10-23 11:40:00|286.57|284.37|283.66|281.46|287.31|285.11|283.55|281.35|0
1698061500000|2023-10-23 11:45:00|283.55|281.35|285.91|283.71|285.91|283.71|283.55|281.35|0
1698061800000|2023-10-23 11:50:00|285.69|283.49|285.69|283.49|285.91|283.71|285.05|282.85|0
1698062100000|2023-10-23 11:55:00|285.37|283.17|288.16|285.96|289.34|287.14|285.26|283.06|0
1698062400000|2023-10-23 12:00:00|288.05|285.85|289.55|287.35|291.28|289.08|286.97|284.77|0
1698062700000|2023-10-23 12:05:00|289.77|287.57|290.74|288.54|291.92|289.72|288.91|286.71|0
1698063000000|2023-10-23 12:10:00|291.27|289.07|290.62|288.42|291.27|289.07|289.12|286.92|0
1698063300000|2023-10-23 12:15:00|290.19|287.99|286.22|284.02|291.27|289.07|285.25|283.05|0
1698063600000|2023-10-23 12:20:00|286.11|283.91|284.82|282.62|286.11|283.91|283.97|281.77|0
1698063900000|2023-10-23 12:25:00|285.04|282.84|284.82|282.62|285.04|282.84|281.19|278.99|0
1698064200000|2023-10-23 12:30:00|284.93|282.73|284.39|282.19|286.32|284.12|283.54|281.34|0
1698064500000|2023-10-23 12:35:00|284.6|282.4|282.25|280.05|284.93|282.73|282.04|279.84|0
1698064800000|2023-10-23 12:40:00|282.36|280.16|283.22|281.02|283.53|281.33|281.83|279.63|0
1698065100000|2023-10-23 12:45:00|283.11|280.91|285.31|283.11|285.95|283.75|282.52|280.32|0
1698065400000|2023-10-23 12:50:00|285.74|283.54|285.63|283.43|286.38|284.18|284.23|282.03|0
1698065700000|2023-10-23 12:55:00|285.95|283.75|286.59|284.39|287.02|284.82|285.09|282.89|0
1698066000000|2023-10-23 13:00:00|286.16|283.96|284.44|282.24|286.38|284.18|284.44|282.24|0
1698066300000|2023-10-23 13:05:00|284.01|281.81|286.14|283.94|286.14|283.94|282.94|280.74|0
1698066600000|2023-10-23 13:10:00|285.93|283.73|286.79|284.59|287.43|285.23|285.06|282.86|0
1698066900000|2023-10-23 13:15:00|287|284.8|287.86|285.66|288.29|286.09|286.35|284.15|0
1698067200000|2023-10-23 13:20:00|288.08|285.88|287.43|285.23|290.02|287.82|287.43|285.23|0
1698067500000|2023-10-23 13:25:00|288.29|286.09|286.35|284.15|289.16|286.96|285.92|283.72|0
1698067800000|2023-10-23 13:30:00|286.13|283.93|288.29|286.09|289.37|287.17|282.48|280.28|0
1698068100000|2023-10-23 13:35:00|288.5|286.3|293.05|290.85|295.01|292.81|288.5|286.3|0
1698068400000|2023-10-23 13:40:00|294.14|291.94|299.15|296.95|301.34|299.14|293.92|291.72|0
1698068700000|2023-10-23 13:45:00|299.59|297.39|284.62|282.42|300.02|297.82|284.41|282.21|0
1698069000000|2023-10-23 13:50:00|285.05|282.85|281.11|278.91|287.37|285.17|279.82|277.62|0
1698069300000|2023-10-23 13:55:00|280.68|278.48|276.18|273.98|282.18|279.98|275.54|273.34|0
1698069600000|2023-10-23 14:00:00|275.96|273.76|276.82|274.62|279.17|276.97|275.32|273.12|0
1698069900000|2023-10-23 14:05:00|277.03|274.83|277.67|275.47|278.31|276.11|275.11|272.91|0
1698070200000|2023-10-23 14:10:00|276.6|274.4|273.4|271.2|277.03|274.83|273.19|270.99|0
1698070500000|2023-10-23 14:15:00|273.61|271.41|270.88|268.68|277.88|275.68|270.46|268.26|0
1698070800000|2023-10-23 14:20:00|270.67|268.47|268.33|266.13|273.02|270.82|267.91|265.71|0
1698071100000|2023-10-23 14:25:00|268.12|265.92|273.07|270.87|273.5|271.3|266.89|264.69|0
1698071400000|2023-10-23 14:30:00|273.5|271.3|277.8|275.6|279.09|276.89|271.57|269.37|0
1698071700000|2023-10-23 14:35:00|277.58|275.38|273.68|271.48|279.95|277.75|273.04|270.84|0
1698072000000|2023-10-23 14:40:00|273.89|271.69|270.06|267.86|274.96|272.76|269.21|267.01|0
1698072300000|2023-10-23 14:45:00|269.63|267.43|272.18|269.98|273.03|270.83|269.63|267.43|0
1698072600000|2023-10-23 14:50:00|271.97|269.77|272.44|270.24|272.61|270.41|268.34|266.14|0
1698072900000|2023-10-23 14:55:00|272.23|270.03|268.39|266.19|273.08|270.88|268.39|266.19|0
1698073200000|2023-10-23 15:00:00|268.6|266.4|268.38|266.18|270.3|268.1|267.32|265.12|0
1698073500000|2023-10-23 15:05:00|268.17|265.97|267.74|265.54|269.66|267.46|265.2|263|0
1698073800000|2023-10-23 15:10:00|267.32|265.12|263.29|261.09|267.96|265.76|263.08|260.88|0
1698074100000|2023-10-23 15:15:00|263.08|260.88|261.18|258.98|263.93|261.73|260.75|258.55|0
1698074400000|2023-10-23 15:20:00|261.39|259.19|259.48|257.28|261.39|259.19|257.38|255.18|0
1698074700000|2023-10-23 15:25:00|259.27|257.07|259.37|257.17|260.96|258.76|257.17|254.97|0
1698075000000|2023-10-23 15:30:00|259.58|257.38|257.05|254.85|259.58|257.38|256.63|254.43|0
1698075300000|2023-10-23 15:35:00|256.63|254.43|255.15|252.95|258.52|256.32|254.11|251.91|0
1698075600000|2023-10-23 15:40:00|254.94|252.74|259.57|257.37|259.57|257.37|254.94|252.74|0
1698075900000|2023-10-23 15:45:00|259.99|257.79|259.78|257.58|262.75|260.55|257.88|255.68|0
1698076200000|2023-10-23 15:50:00|259.99|257.79|259.36|257.16|260.63|258.43|257.88|255.68|0
1698076500000|2023-10-23 15:55:00|259.57|257.37|255.78|253.58|259.99|257.79|255.36|253.16|0
1698076800000|2023-10-23 16:00:00|255.57|253.37|258.09|255.89|258.51|256.31|255.36|253.16|0
1698077100000|2023-10-23 16:05:00|257.99|255.79|254.72|252.52|258.09|255.89|254.51|252.31|0
1698077400000|2023-10-23 16:10:00|254.93|252.73|256.61|254.41|257.24|255.04|254.51|252.31|0
1698077700000|2023-10-23 16:15:00|256.82|254.62|261.25|259.05|261.25|259.05|255.98|253.78|0
1698078000000|2023-10-23 16:20:00|261.46|259.26|255.62|253.42|263.37|261.17|255.62|253.42|0
1698078300000|2023-10-23 16:25:00|255.83|253.63|254.77|252.57|256.67|254.47|253.93|251.73|0
1698078600000|2023-10-23 16:30:00|254.56|252.36|255.82|253.62|256.67|254.47|253.93|251.73|0
1698078900000|2023-10-23 16:35:00|255.61|253.41|253.5|251.3|256.25|254.05|252.45|250.25|0
1698079200000|2023-10-23 16:40:00|253.29|251.09|255.19|252.99|255.19|252.99|252.87|250.67|0
1698079500000|2023-10-23 16:45:00|254.77|252.57|253.71|251.51|254.98|252.78|253.08|250.88|0
1698079800000|2023-10-23 16:50:00|253.92|251.72|252.03|249.83|253.92|251.72|251.82|249.62|0
1698080100000|2023-10-23 16:55:00|251.72|249.52|242.03|239.83|251.72|249.52|242.03|239.83|0
1698080400000|2023-10-23 17:00:00|241.41|239.21|245.96|243.76|247.42|245.22|241.41|239.21|0
1698080700000|2023-10-23 17:05:00|246.38|244.18|245.96|243.76|246.38|244.18|244.3|242.1|0
1698081000000|2023-10-23 17:10:00|246.17|243.97|248.67|246.47|250.55|248.35|245.96|243.76|0
1698081300000|2023-10-23 17:15:00|248.88|246.68|254.33|252.13|254.75|252.55|248.88|246.68|0
1698081600000|2023-10-23 17:20:00|254.96|252.76|252.98|250.78|255.17|252.97|250.55|248.35|0
1698081900000|2023-10-23 17:25:00|253.19|250.99|253.4|251.2|255.73|253.53|252.98|250.78|0
1698082200000|2023-10-23 17:30:00|254.25|252.05|251.71|249.51|255.52|253.32|250.87|248.67|0
1698082500000|2023-10-23 17:35:00|251.29|249.09|250.24|248.04|251.71|249.51|249.4|247.2|0
1698082800000|2023-10-23 17:40:00|250.45|248.25|249.19|246.99|251.29|249.09|247.72|245.52|0
1698083100000|2023-10-23 17:45:00|248.98|246.78|246.88|244.68|250.44|248.24|245.63|243.43|0
1698083400000|2023-10-23 17:50:00|246.67|244.47|249.81|247.61|250.02|247.82|246.04|243.84|0
1698083700000|2023-10-23 17:55:00|249.6|247.4|252.97|250.77|254.87|252.67|249.39|247.19|0
1698084000000|2023-10-23 18:00:00|253.39|251.19|253.6|251.4|256.14|253.94|253.39|251.19|0
1698084300000|2023-10-23 18:05:00|253.81|251.61|250.86|248.66|253.81|251.61|250.23|248.03|0
1698084600000|2023-10-23 18:10:00|250.65|248.45|254.65|252.45|255.92|253.72|250.65|248.45|0
1698084900000|2023-10-23 18:15:00|254.44|252.24|258.47|256.27|259.54|257.34|253.81|251.61|0
1698085200000|2023-10-23 18:20:00|258.26|256.06|257.83|255.63|260.39|258.19|256.13|253.93|0
1698085500000|2023-10-23 18:25:00|258.04|255.84|257.62|255.42|258.68|256.48|255.71|253.51|0
1698085800000|2023-10-23 18:30:00|257.4|255.2|259.74|257.54|259.74|257.54|256.13|253.93|0
1698086100000|2023-10-23 18:35:00|259.96|257.76|254.86|252.66|260.38|258.18|254.86|252.66|0
1698086400000|2023-10-23 18:40:00|254.01|251.81|257.4|255.2|258.68|256.48|251.48|249.28|0
1698086700000|2023-10-23 18:45:00|257.19|254.99|255.06|252.86|258.46|256.26|252.53|250.33|0
1698087000000|2023-10-23 18:50:00|255.28|253.08|255.27|253.07|257.61|255.41|254.64|252.44|0
1698087300000|2023-10-23 18:55:00|255.06|252.86|255.06|252.86|257.82|255.62|254.22|252.02|0
1698087600000|2023-10-23 19:00:00|254.64|252.44|252.73|250.53|255.7|253.5|251.89|249.69|0
1698087900000|2023-10-23 19:05:00|252.63|250.43|256.12|253.92|257.6|255.4|252.1|249.9|0
1698088200000|2023-10-23 19:10:00|256.33|254.13|259.09|256.89|262.94|260.74|256.33|254.13|0
1698088500000|2023-10-23 19:15:00|258.88|256.68|260.58|258.38|261.87|259.67|258.67|256.47|0
1698088800000|2023-10-23 19:20:00|260.8|258.6|267.66|265.46|270.04|267.84|260.58|258.38|0
1698089100000|2023-10-23 19:25:00|268.09|265.89|270.6|268.4|271.46|269.26|265.68|263.48|0
1698089400000|2023-10-23 19:30:00|271.25|269.05|270.6|268.4|272.97|270.77|269.74|267.54|0
1698089700000|2023-10-23 19:35:00|270.39|268.19|273.83|271.63|274.69|272.49|270.39|268.19|0
1698090000000|2023-10-23 19:40:00|273.61|271.41|271.24|269.04|274.69|272.49|270.38|268.18|0
1698090300000|2023-10-23 19:45:00|271.67|269.47|269.74|267.54|272.75|270.55|267.81|265.61|0
1698090600000|2023-10-23 19:50:00|269.31|267.11|275.12|272.92|275.12|272.92|268.66|266.46|0
1698090900000|2023-10-23 19:55:00|272.96|270.76|274.25|272.05|277.28|275.08|272.96|270.76|0
1698091200000|2023-10-23 20:00:00|275.55|273.35|269.73|267.53|275.55|273.35|269.73|267.53|0
1698091500000|2023-10-23 20:05:00|269.3|267.1|267.16|264.96|269.3|267.1|266.95|264.75|0
1698091800000|2023-10-23 20:10:00|267.37|265.17|268.44|266.24|268.44|266.24|267.37|265.17|0
1698092100000|2023-10-23 20:15:00|268.54|266.14|268.33|265.93|268.76|266.36|268.11|265.71|0
1698092400000|2023-10-23 20:20:00|268.54|266.14|268.75|266.35|268.75|266.35|268.54|266.14|0
1698092700000|2023-10-23 20:25:00|268.97|266.57|267.89|265.49|269.18|266.78|267.89|265.49|0
1698093000000|2023-10-23 20:30:00|268.11|265.71|267.25|264.85|268.32|265.92|267.25|264.85|0
1698093300000|2023-10-23 20:35:00|267.04|264.64|266.61|264.21|267.25|264.85|266.39|263.99|0
1698093600000|2023-10-23 20:40:00|266.82|264.42|265.75|263.35|267.04|264.64|265.75|263.35|0
1698093900000|2023-10-23 20:45:00|265.97|263.57|265.96|263.56|266.18|263.78|265.96|263.56|0
1698094200000|2023-10-23 20:50:00|265.75|263.35|266.6|264.2|266.6|264.2|265.54|263.14|0
1698094500000|2023-10-23 20:55:00|266.82|264.42|267.14|264.74|267.46|265.06|266.82|264.42|0
1698094800000|2023-10-23 21:00:00|266.91|264.51|266.94|264.54|267.06|264.66|266.85|264.45|0
1698095100000|2023-10-23 21:05:00|266.91|264.51|266.44|264.04|266.91|264.51|266.34|263.94|0
1698095400000|2023-10-23 21:10:00|266.4|264|266.4|264|266.4|264|266.4|264|0
1698095700000|2023-10-23 21:15:00|266.43|264.03|266.59|264.19|266.59|264.19|266.4|264|0
1698096000000|2023-10-23 21:20:00|266.67|264.27|266.76|264.36|266.76|264.36|266.61|264.21|0
1698096300000|2023-10-23 21:25:00|266.8|264.4|266.67|264.27|266.86|264.46|266.48|264.08|0
1698096600000|2023-10-23 21:30:00|266.74|264.34|266.95|264.55|266.98|264.58|266.64|264.24|0
1698096900000|2023-10-23 21:35:00|266.51|264.11|266.54|264.14|266.57|264.17|266.51|264.11|0
1698097200000|2023-10-23 21:40:00|266.48|264.08|266.45|264.05|266.48|264.08|266.38|263.98|0
1698097500000|2023-10-23 21:45:00|266.32|263.92|266.6|264.2|266.6|264.2|266.32|263.92|0
1698097800000|2023-10-23 21:50:00|266.57|264.17|266.69|264.29|267.04|264.64|266.28|263.88|0
1698098100000|2023-10-23 21:55:00|266.68|264.28|266.53|264.13|266.68|264.28|266.21|263.81|0
1698098400000|2023-10-23 22:00:00|266.26|263.86|268.29|265.89|268.29|265.89|266.05|263.65|0
1698098700000|2023-10-23 22:05:00|268.19|265.79|267.43|265.03|268.51|266.11|267.43|265.03|0
1698099000000|2023-10-23 22:10:00|267.86|265.46|266.58|264.18|268.08|265.68|266.58|264.18|0
1698099300000|2023-10-23 22:15:00|266.69|264.29|267.22|264.82|267.43|265.03|266.69|264.29|0
1698099600000|2023-10-23 22:20:00|267.33|264.93|267.21|264.81|267.64|265.24|266.9|264.5|0
1698099900000|2023-10-23 22:25:00|267.43|265.03|265.93|263.53|267.64|265.24|265.93|263.53|0
1698100200000|2023-10-23 22:30:00|265.83|263.43|267.21|264.81|267.43|265.03|265.83|263.43|0
1698100500000|2023-10-23 22:35:00|267.32|264.92|267.21|264.81|267.42|265.02|267|264.6|0
1698100800000|2023-10-23 22:40:00|266.99|264.59|266.57|264.17|267.42|265.02|266.57|264.17|0
1698101100000|2023-10-23 22:45:00|266.68|264.28|266.99|264.59|267.21|264.81|266.35|263.95|0
1698101400000|2023-10-23 22:50:00|267.21|264.81|266.35|263.95|267.63|265.23|266.35|263.95|0
1698101700000|2023-10-23 22:55:00|266.03|263.63|266.13|263.73|266.56|264.16|265.92|263.52|0
1698102000000|2023-10-23 23:00:00|266.35|263.95|265.7|263.3|266.35|263.95|265.7|263.3|0
1698102300000|2023-10-23 23:05:00|265.82|263.42|265.7|263.3|265.92|263.52|265.7|263.3|0
1698102600000|2023-10-23 23:10:00|265.92|263.52|265.27|262.87|265.92|263.52|265.06|262.66|0
1698102900000|2023-10-23 23:15:00|265.17|262.77|265.06|262.66|265.17|262.77|264.63|262.23|0
1698103200000|2023-10-23 23:20:00|265.27|262.87|264.84|262.44|265.7|263.3|264.21|261.81|0
1698103500000|2023-10-23 23:25:00|264.63|262.23|265.06|262.66|265.06|262.66|264.42|262.02|0
1698103800000|2023-10-23 23:30:00|264.84|262.44|265.48|263.08|266.12|263.72|264.84|262.44|0
1698104100000|2023-10-23 23:35:00|265.69|263.29|265.69|263.29|265.91|263.51|265.48|263.08|0
1698104400000|2023-10-23 23:40:00|265.48|263.08|265.48|263.08|266.12|263.72|265.48|263.08|0
1698104700000|2023-10-23 23:45:00|265.69|263.29|263.98|261.58|265.69|263.29|263.98|261.58|0
1698105000000|2023-10-23 23:50:00|264.2|261.8|264.19|261.79|264.62|262.22|263.98|261.58|0
1698105300000|2023-10-23 23:55:00|264.41|262.01|263.77|261.37|264.62|262.22|263.55|261.15|0
1698105600000|2023-10-24 00:00:00|263.98|261.58|264.4|262|264.4|262|263.34|260.94|0
1698105900000|2023-10-24 00:05:00|264.62|262.22|265.04|262.64|265.47|263.07|263.76|261.36|0
1698106200000|2023-10-24 00:10:00|264.83|262.43|265.68|263.28|265.89|263.49|264.19|261.79|0
1698106500000|2023-10-24 00:15:00|265.89|263.49|269.32|266.92|269.53|267.13|265.68|263.28|0
1698106800000|2023-10-24 00:20:00|269.1|266.7|267.82|265.42|269.1|266.7|266.53|264.13|0
1698107100000|2023-10-24 00:25:00|267.6|265.2|268.21|265.81|268.43|266.03|266.93|264.53|0
1698107400000|2023-10-24 00:30:00|268.33|266.13|268.11|265.91|268.33|266.13|267.04|264.84|0
1698107700000|2023-10-24 00:35:00|268.32|266.12|268.75|266.55|269.18|266.98|267.68|265.48|0
1698108000000|2023-10-24 00:40:00|268.96|266.76|268.96|266.76|269.82|267.62|268.75|266.55|0
1698108300000|2023-10-24 00:45:00|268.75|266.55|270.03|267.83|270.89|268.69|268.75|266.55|0
1698108600000|2023-10-24 00:50:00|270.14|267.94|267.89|265.69|270.25|268.05|267.68|265.48|0
1698108900000|2023-10-24 00:55:00|268.1|265.9|268.32|266.12|268.64|266.44|267.03|264.83|0
1698109200000|2023-10-24 01:00:00|268.1|265.9|267.03|264.83|268.32|266.12|265.96|263.76|0
1698109500000|2023-10-24 01:05:00|267.67|265.47|267.57|265.37|268.1|265.9|267.46|265.26|0
1698109800000|2023-10-24 01:10:00|267.88|265.68|267.45|265.25|268.1|265.9|266.6|264.4|0
1698110100000|2023-10-24 01:15:00|267.24|265.04|267.88|265.68|268.31|266.11|266.81|264.61|0
1698110400000|2023-10-24 01:20:00|268.09|265.89|271.1|268.9|271.1|268.9|267.88|265.68|0
1698110700000|2023-10-24 01:25:00|271.31|269.11|271.31|269.11|271.52|269.32|270.02|267.82|0
1698111000000|2023-10-24 01:30:00|270.66|268.46|273.03|270.83|273.24|271.04|270.66|268.46|0
1698111300000|2023-10-24 01:35:00|273.24|271.04|272.38|270.18|273.89|271.69|272.17|269.97|0
1698111600000|2023-10-24 01:40:00|272.17|269.97|271.09|268.89|272.38|270.18|270.87|268.67|0
1698111900000|2023-10-24 01:45:00|270.66|268.46|271.95|269.75|272.16|269.96|269.8|267.6|0
1698112200000|2023-10-24 01:50:00|272.16|269.96|271.95|269.75|272.38|270.18|271.52|269.32|0
1698112500000|2023-10-24 01:55:00|272.16|269.96|271.94|269.74|272.16|269.96|271.09|268.89|0
1698112800000|2023-10-24 02:00:00|272.16|269.96|271.3|269.1|272.7|270.5|270.34|268.14|0
1698113100000|2023-10-24 02:05:00|271.51|269.31|270.22|268.02|271.73|269.53|269.79|267.59|0
1698113400000|2023-10-24 02:10:00|270.44|268.24|268.5|266.3|270.65|268.45|268.5|266.3|0
1698113700000|2023-10-24 02:15:00|268.72|266.52|267.22|265.02|268.93|266.73|267|264.8|0
1698114000000|2023-10-24 02:20:00|267|264.8|265.72|263.52|267.22|265.02|265.3|263.1|0
1698114300000|2023-10-24 02:25:00|265.51|263.31|265.51|263.31|265.93|263.73|265.08|262.88|0
1698114600000|2023-10-24 02:30:00|265.29|263.09|264.87|262.67|265.51|263.31|264.44|262.24|0
1698114900000|2023-10-24 02:35:00|264.65|262.45|264.86|262.66|265.08|262.88|264.44|262.24|0
1698115200000|2023-10-24 02:40:00|264.65|262.45|263.8|261.6|265.08|262.88|263.8|261.6|0
1698115500000|2023-10-24 02:45:00|263.7|261.5|264.01|261.81|264.43|262.23|263.58|261.38|0
1698115800000|2023-10-24 02:50:00|263.8|261.6|264.65|262.45|264.86|262.66|263.58|261.38|0
1698116100000|2023-10-24 02:55:00|264.43|262.23|265.28|263.08|265.28|263.08|264.43|262.23|0
1698116400000|2023-10-24 03:00:00|265.07|262.87|265.07|262.87|265.5|263.3|264.43|262.23|0
1698116700000|2023-10-24 03:05:00|264.97|262.77|265.71|263.51|265.92|263.72|264.85|262.65|0
1698117000000|2023-10-24 03:10:00|265.82|263.62|266.13|263.93|266.35|264.15|265.28|263.08|0
1698117300000|2023-10-24 03:15:00|265.92|263.72|265.7|263.5|266.13|263.93|265.06|262.86|0
1698117600000|2023-10-24 03:20:00|265.81|263.61|264.85|262.65|265.92|263.72|264.64|262.44|0
1698117900000|2023-10-24 03:25:00|265.06|262.86|266.34|264.14|266.98|264.78|265.06|262.86|0
1698118200000|2023-10-24 03:30:00|266.55|264.35|266.98|264.78|267.62|265.42|266.34|264.14|0
1698118500000|2023-10-24 03:35:00|266.88|264.68|265.91|263.71|266.98|264.78|265.7|263.5|0
1698118800000|2023-10-24 03:40:00|266.12|263.92|266.34|264.14|266.55|264.35|265.91|263.71|0
1698119100000|2023-10-24 03:45:00|266.55|264.35|266.12|263.92|266.66|264.46|266.02|263.82|0
1698119400000|2023-10-24 03:50:00|266.23|264.03|266.55|264.35|266.97|264.77|266.12|263.92|0
1698119700000|2023-10-24 03:55:00|266.76|264.56|266.33|264.13|266.97|264.77|266.33|264.13|0
1698120000000|2023-10-24 04:00:00|266.12|263.92|266.76|264.56|267.18|264.98|265.69|263.49|0
1698120300000|2023-10-24 04:05:00|266.97|264.77|266.54|264.34|267.18|264.98|266.54|264.34|0
1698120600000|2023-10-24 04:10:00|266.33|264.13|265.68|263.48|266.33|264.13|265.47|263.27|0
1698120900000|2023-10-24 04:15:00|265.8|263.6|264.62|262.42|265.8|263.6|264.62|262.42|0
1698121200000|2023-10-24 04:20:00|264.83|262.63|264.61|262.41|265.04|262.84|264.19|261.99|0
1698121500000|2023-10-24 04:25:00|264.83|262.63|265.68|263.48|265.89|263.69|264.83|262.63|0
1698121800000|2023-10-24 04:30:00|265.89|263.69|265.25|263.05|265.89|263.69|265.15|262.95|0
1698122100000|2023-10-24 04:35:00|265.46|263.26|264.82|262.62|265.46|263.26|264.82|262.62|0
1698122400000|2023-10-24 04:40:00|264.72|262.52|264.61|262.41|264.82|262.62|264.61|262.41|0
1698122700000|2023-10-24 04:45:00|264.39|262.19|263.97|261.77|264.82|262.62|263.97|261.77|0
1698123000000|2023-10-24 04:50:00|264.18|261.98|263.97|261.77|264.18|261.98|263.75|261.55|0
1698123300000|2023-10-24 04:55:00|264.18|261.98|263.75|261.55|264.18|261.98|263.75|261.55|0
1698123600000|2023-10-24 05:00:00|263.96|261.76|263.54|261.34|263.96|261.76|262.69|260.49|0
1698123900000|2023-10-24 05:05:00|263.75|261.55|263.32|261.12|264.17|261.97|262.9|260.7|0
1698124200000|2023-10-24 05:10:00|263.53|261.33|262.47|260.27|263.53|261.33|262.47|260.27|0
1698124500000|2023-10-24 05:15:00|262.26|260.06|262.68|260.48|262.89|260.69|262.26|260.06|0
1698124800000|2023-10-24 05:20:00|262.58|260.38|263.1|260.9|263.32|261.12|262.47|260.27|0
1698125100000|2023-10-24 05:25:00|263.32|261.12|263.1|260.9|263.53|261.33|262.25|260.05|0
1698125400000|2023-10-24 05:30:00|263|260.8|262.68|260.48|263.1|260.9|262.25|260.05|0
1698125700000|2023-10-24 05:35:00|262.89|260.69|263.31|261.11|263.31|261.11|262.67|260.47|0
1698126000000|2023-10-24 05:40:00|263.52|261.32|264.16|261.96|264.8|262.6|263.31|261.11|0
1698126300000|2023-10-24 05:45:00|263.95|261.75|263.1|260.9|264.16|261.96|262.88|260.68|0
1698126600000|2023-10-24 05:50:00|262.88|260.68|262.67|260.47|263.1|260.9|262.24|260.04|0
1698126900000|2023-10-24 05:55:00|262.46|260.26|262.67|260.47|263.09|260.89|262.24|260.04|0
1698127200000|2023-10-24 06:00:00|262.88|260.68|261.6|259.4|262.88|260.68|261.39|259.19|0
1698127500000|2023-10-24 06:05:00|261.71|259.51|262.24|260.04|262.24|260.04|261.39|259.19|0
1698127800000|2023-10-24 06:10:00|262.14|259.94|261.6|259.4|262.14|259.94|261.39|259.19|0
1698128100000|2023-10-24 06:15:00|261.39|259.19|263.09|260.89|263.51|261.31|261.39|259.19|0
1698128400000|2023-10-24 06:20:00|263.2|261|262.56|260.36|263.2|261|262.23|260.03|0
1698128700000|2023-10-24 06:25:00|262.66|260.46|262.23|260.03|262.87|260.67|262.23|260.03|0
1698129000000|2023-10-24 06:30:00|262.44|260.24|261.38|259.18|262.44|260.24|261.38|259.18|0
1698129300000|2023-10-24 06:35:00|261.49|259.29|260.53|258.33|261.8|259.6|260.53|258.33|0
1698129600000|2023-10-24 06:40:00|260.74|258.54|261.38|259.18|261.91|259.71|260.53|258.33|0
1698129900000|2023-10-24 06:45:00|261.59|259.39|260.74|258.54|261.59|259.39|260.53|258.33|0
1698130200000|2023-10-24 06:50:00|260.53|258.33|259.77|257.57|261.14|258.94|259.67|257.47|0
1698130500000|2023-10-24 06:55:00|259.34|257.14|258.7|256.5|259.98|257.78|257.85|255.65|0
1698130800000|2023-10-24 07:00:00|259.03|256.83|258.49|256.29|260.19|257.99|257.64|255.44|0
1698131100000|2023-10-24 07:05:00|258.7|256.5|257.64|255.44|258.91|256.71|257.21|255.01|0
1698131400000|2023-10-24 07:10:00|257.85|255.65|259.34|257.14|259.97|257.77|257.43|255.23|0
1698131700000|2023-10-24 07:15:00|259.55|257.35|257.74|255.54|260.4|258.2|257.42|255.22|0
1698132000000|2023-10-24 07:20:00|257.85|255.65|258.27|256.07|259.55|257.35|257.63|255.43|0
1698132300000|2023-10-24 07:25:00|258.48|256.28|259.33|257.13|260.18|257.98|258.48|256.28|0
1698132600000|2023-10-24 07:30:00|258.91|256.71|260.18|257.98|261.14|258.94|258.48|256.28|0
1698132900000|2023-10-24 07:35:00|260.39|258.19|263.6|261.4|263.81|261.61|260.39|258.19|0
1698133200000|2023-10-24 07:40:00|263.81|261.61|264.66|262.46|265.52|263.32|262.74|260.54|0
1698133500000|2023-10-24 07:45:00|264.88|262.68|264.02|261.82|265.85|263.65|263.81|261.61|0
1698133800000|2023-10-24 07:50:00|263.81|261.61|264.23|262.03|264.45|262.25|261.24|259.04|0
1698134100000|2023-10-24 07:55:00|263.8|261.6|263.37|261.17|264.88|262.68|262.52|260.32|0
1698134400000|2023-10-24 08:00:00|262.31|260.11|263.8|261.6|263.8|261.6|261.02|258.82|0
1698134700000|2023-10-24 08:05:00|263.59|261.39|262.3|260.1|263.8|261.6|261.88|259.68|0
1698135000000|2023-10-24 08:10:00|262.52|260.32|262.94|260.74|263.8|261.6|261.45|259.25|0
1698135300000|2023-10-24 08:15:00|262.73|260.53|265.94|263.74|265.94|263.74|262.51|260.31|0
1698135600000|2023-10-24 08:20:00|266.16|263.96|263.58|261.38|267.23|265.03|262.94|260.74|0
1698135900000|2023-10-24 08:25:00|263.79|261.59|264.01|261.81|264.22|262.02|262.94|260.74|0
1698136200000|2023-10-24 08:30:00|264.22|262.02|267.23|265.03|268.09|265.89|263.58|261.38|0
1698136500000|2023-10-24 08:35:00|267.01|264.81|267.65|265.45|269.38|267.18|265.72|263.52|0
1698136800000|2023-10-24 08:40:00|267.44|265.24|263.15|260.95|267.44|265.24|262.93|260.73|0
1698137100000|2023-10-24 08:45:00|262.93|260.73|261.01|258.81|263.79|261.59|260.79|258.59|0
1698137400000|2023-10-24 08:50:00|260.79|258.59|261.22|259.02|261.43|259.23|259.52|257.32|0
1698137700000|2023-10-24 08:55:00|260.79|258.59|260.36|258.16|261.86|259.66|259.94|257.74|0
1698138000000|2023-10-24 09:00:00|260.79|258.59|259.72|257.52|261.22|259.02|259.72|257.52|0
1698138300000|2023-10-24 09:05:00|259.94|257.74|260.79|258.59|262.07|259.87|259.72|257.52|0
1698138600000|2023-10-24 09:10:00|260.57|258.37|259.93|257.73|261|258.8|259.41|257.21|0
1698138900000|2023-10-24 09:15:00|259.72|257.52|258.44|256.24|259.72|257.52|258.44|256.24|0
1698139200000|2023-10-24 09:20:00|258.23|256.03|257.56|255.36|258.66|256.46|257.35|255.15|0
1698139500000|2023-10-24 09:25:00|257.98|255.78|257.35|255.15|257.98|255.78|257.13|254.93|0
1698139800000|2023-10-24 09:30:00|257.13|254.93|256.92|254.72|257.77|255.57|256.71|254.51|0
1698140100000|2023-10-24 09:35:00|257.13|254.93|256.7|254.5|257.56|255.36|256.6|254.4|0
1698140400000|2023-10-24 09:40:00|256.92|254.72|257.34|255.14|257.34|255.14|256.07|253.87|0
1698140700000|2023-10-24 09:45:00|257.55|255.35|256.06|253.86|257.55|255.35|255.85|253.65|0
1698141000000|2023-10-24 09:50:00|255.96|253.76|256.7|254.5|257.55|255.35|255.96|253.76|0
1698141300000|2023-10-24 09:55:00|256.6|254.4|256.38|254.18|257.34|255.14|256.38|254.18|0
1698141600000|2023-10-24 10:00:00|256.49|254.29|256.27|254.07|257.02|254.82|255.21|253.01|0
1698141900000|2023-10-24 10:05:00|256.06|253.86|255.63|253.43|256.06|253.86|255|252.8|0
1698142200000|2023-10-24 10:10:00|255.85|253.65|255.04|252.84|256.27|254.07|254.83|252.63|0
1698142500000|2023-10-24 10:15:00|255.25|253.05|257.17|254.97|257.38|255.18|255.25|253.05|0
1698142800000|2023-10-24 10:20:00|256.95|254.75|257.59|255.39|259.09|256.89|256.95|254.75|0
1698143100000|2023-10-24 10:25:00|257.81|255.61|257.59|255.39|258.23|256.03|256.53|254.33|0
1698143400000|2023-10-24 10:30:00|257.8|255.6|256.31|254.11|258.23|256.03|255.89|253.69|0
1698143700000|2023-10-24 10:35:00|256.52|254.32|255.25|253.05|257.16|254.96|254.82|252.62|0
1698144000000|2023-10-24 10:40:00|255.46|253.26|256.73|254.53|257.16|254.96|255.46|253.26|0
1698144300000|2023-10-24 10:45:00|256.95|254.75|254.82|252.62|256.95|254.75|254.61|252.41|0
1698144600000|2023-10-24 10:50:00|254.61|252.41|255.35|253.15|255.88|253.68|254.61|252.41|0
1698144900000|2023-10-24 10:55:00|255.03|252.83|254.39|252.19|255.67|253.47|253.75|251.55|0
1698145200000|2023-10-24 11:00:00|254.6|252.4|254.18|251.98|255.24|253.04|253.75|251.55|0
1698145500000|2023-10-24 11:05:00|254.07|251.87|252.9|250.7|254.07|251.87|252.48|250.28|0
1698145800000|2023-10-24 11:10:00|253.11|250.91|253.54|251.34|254.81|252.61|252.69|250.49|0
1698146100000|2023-10-24 11:15:00|253.75|251.55|252.9|250.7|253.75|251.55|252.48|250.28|0
1698146400000|2023-10-24 11:20:00|252.69|250.49|251.42|249.22|252.9|250.7|251.2|249|0
1698146700000|2023-10-24 11:25:00|251.31|249.11|251.2|249|251.84|249.64|250.99|248.79|0
1698147000000|2023-10-24 11:30:00|251.41|249.21|250.99|248.79|252.05|249.85|250.78|248.58|0
1698147300000|2023-10-24 11:35:00|250.78|248.58|251.83|249.63|252.26|250.06|250.78|248.58|0
1698147600000|2023-10-24 11:40:00|252.05|249.85|253.48|251.28|253.91|251.71|252.04|249.84|0
1698147900000|2023-10-24 11:45:00|253.7|251.5|254.33|252.13|254.33|252.13|252.64|250.44|0
1698148200000|2023-10-24 11:50:00|254.12|251.92|252.64|250.44|254.33|252.13|252.22|250.02|0
1698148500000|2023-10-24 11:55:00|252.85|250.65|253.06|250.86|253.27|251.07|251.8|249.6|0
1698148800000|2023-10-24 12:00:00|252.85|250.65|256.01|253.81|256.44|254.24|252.85|250.65|0
1698149100000|2023-10-24 12:05:00|256.12|253.92|255.8|253.6|257.07|254.87|254.95|252.75|0
1698149400000|2023-10-24 12:10:00|255.59|253.39|256.43|254.23|256.86|254.66|255.59|253.39|0
1698149700000|2023-10-24 12:15:00|256.22|254.02|255.8|253.6|257.7|255.5|255.8|253.6|0
1698150000000|2023-10-24 12:20:00|255.79|253.59|252|249.8|255.79|253.59|251.79|249.59|0
1698150300000|2023-10-24 12:25:00|251.79|249.59|253.05|250.85|253.47|251.27|251.58|249.38|0
1698150600000|2023-10-24 12:30:00|253.26|251.06|252.2|250|253.26|251.06|251.57|249.37|0
1698150900000|2023-10-24 12:35:00|251.99|249.79|252.83|250.63|254.31|252.11|251.15|248.95|0
1698151200000|2023-10-24 12:40:00|252.62|250.42|253.25|251.05|253.25|251.05|251.78|249.58|0
1698151500000|2023-10-24 12:45:00|253.04|250.84|254.73|252.53|254.94|252.74|251.99|249.79|0
1698151800000|2023-10-24 12:50:00|254.94|252.74|254.2|252|254.94|252.74|253.46|251.26|0
1698152100000|2023-10-24 12:55:00|254.09|251.89|251.98|249.78|254.09|251.89|251.98|249.78|0
1698152400000|2023-10-24 13:00:00|252.19|249.99|254.51|252.31|254.51|252.31|252.19|249.99|0
1698152700000|2023-10-24 13:05:00|254.72|252.52|255.14|252.94|256.2|254|253.24|251.04|0
1698153000000|2023-10-24 13:10:00|255.35|253.15|254.51|252.31|255.78|253.58|253.66|251.46|0
1698153300000|2023-10-24 13:15:00|254.72|252.52|257.89|255.69|258.11|255.91|254.51|252.31|0
1698153600000|2023-10-24 13:20:00|257.68|255.48|257.25|255.05|258.74|256.54|257.04|254.84|0
1698153900000|2023-10-24 13:25:00|257.04|254.84|256.62|254.42|257.47|255.27|255.77|253.57|0
1698154200000|2023-10-24 13:30:00|256.19|253.99|248.62|246.42|256.41|254.21|248.41|246.21|0
1698154500000|2023-10-24 13:35:00|248.41|246.21|247.32|245.12|250.71|248.51|245.86|243.66|0
1698154800000|2023-10-24 13:40:00|247.53|245.33|249.63|247.43|251.31|249.11|246.27|244.07|0
1698155100000|2023-10-24 13:45:00|251.52|249.32|255.11|252.91|257.24|255.04|251.52|249.32|0
1698155400000|2023-10-24 13:50:00|254.69|252.49|253.42|251.22|257.45|255.25|252.15|249.95|0
1698155700000|2023-10-24 13:55:00|253.21|251.01|246.06|243.86|255.54|253.34|246.06|243.86|0
1698156000000|2023-10-24 14:00:00|245.85|243.65|254.05|251.85|257.02|254.82|245.85|243.65|0
1698156300000|2023-10-24 14:05:00|253.84|251.64|246.26|244.06|254.9|252.7|246.26|244.06|0
1698156600000|2023-10-24 14:10:00|246.47|244.27|248.21|246.01|250.04|247.84|245.43|243.23|0
1698156900000|2023-10-24 14:15:00|248.42|246.22|251.57|249.37|251.99|249.79|247.58|245.38|0
1698157200000|2023-10-24 14:20:00|251.99|249.79|244.66|242.46|253.89|251.69|243.62|241.42|0
1698157500000|2023-10-24 14:25:00|244.24|242.04|241.07|238.87|246.33|244.13|241.07|238.87|0
1698157800000|2023-10-24 14:30:00|240.66|238.46|242.84|240.64|245.23|243.03|240.66|238.46|0
1698158100000|2023-10-24 14:35:00|242.94|240.74|240.65|238.45|245.86|243.66|239.82|237.62|0
1698158400000|2023-10-24 14:40:00|240.76|238.56|243.14|240.94|244.39|242.19|240.65|238.45|0
1698158700000|2023-10-24 14:45:00|242.93|240.73|238.58|236.38|244.18|241.98|236.76|234.56|0
1698159000000|2023-10-24 14:50:00|238.37|236.17|242.73|240.53|243.14|240.94|237.75|235.55|0
1698159300000|2023-10-24 14:55:00|242.52|240.32|242.73|240.53|244.19|241.99|241.48|239.28|0
1698159600000|2023-10-24 15:00:00|242.93|240.73|242.93|240.73|247.74|245.54|242.93|240.73|0
1698159900000|2023-10-24 15:05:00|243.35|241.15|244.6|242.4|245.44|243.24|242.72|240.52|0
1698160200000|2023-10-24 15:10:00|245.43|243.23|246.27|244.07|247.95|245.75|244.18|241.98|0
1698160500000|2023-10-24 15:15:00|246.48|244.28|247.11|244.91|248.16|245.96|245.43|243.23|0
1698160800000|2023-10-24 15:20:00|247.32|245.12|252.89|250.69|254.37|252.17|246.48|244.28|0
1698161100000|2023-10-24 15:25:00|253.1|250.9|254|251.8|254|251.8|250.78|248.58|0
1698161400000|2023-10-24 15:30:00|254.21|252.01|253.58|251.38|255.27|253.07|252.1|249.9|0
1698161700000|2023-10-24 15:35:00|253.36|251.16|255.48|253.28|256.53|254.33|253.36|251.16|0
1698162000000|2023-10-24 15:40:00|255.69|253.49|254.84|252.64|256.53|254.33|253.57|251.37|0
1698162300000|2023-10-24 15:45:00|255.05|252.85|253.57|251.37|255.26|253.06|251.68|249.48|0
1698162600000|2023-10-24 15:50:00|253.99|251.79|253.15|250.95|256.95|254.75|252.73|250.53|0
1698162900000|2023-10-24 15:55:00|253.36|251.16|251.46|249.26|255.47|253.27|251.46|249.26|0
1698163200000|2023-10-24 16:00:00|251.25|249.05|252.72|250.52|253.78|251.58|249.15|246.95|0
1698163500000|2023-10-24 16:05:00|252.93|250.73|253.99|251.79|254.83|252.63|252.72|250.52|0
1698163800000|2023-10-24 16:10:00|253.77|251.57|254.83|252.63|255.04|252.84|252.93|250.73|0
1698164100000|2023-10-24 16:15:00|254.62|252.42|260.56|258.36|260.77|258.57|254.62|252.42|0
1698164400000|2023-10-24 16:20:00|260.77|258.57|264.67|262.47|264.67|262.47|260.35|258.15|0
1698164700000|2023-10-24 16:25:00|265.64|263.44|266.4|264.2|268.32|266.12|263.41|261.21|0
1698165000000|2023-10-24 16:30:00|266.61|264.41|266.39|264.19|268.11|265.91|264.9|262.7|0
1698165300000|2023-10-24 16:35:00|266.82|264.62|266.82|264.62|268.96|266.76|265.75|263.55|0
1698165600000|2023-10-24 16:40:00|267.03|264.83|269.39|267.19|270.04|267.84|265.96|263.76|0
1698165900000|2023-10-24 16:45:00|269.61|267.41|270.89|268.69|271.54|269.34|267.89|265.69|0
1698166200000|2023-10-24 16:50:00|270.68|268.48|273.05|270.85|273.7|271.5|270.46|268.26|0
1698166500000|2023-10-24 16:55:00|273.26|271.06|269.39|267.19|273.69|271.49|269.17|266.97|0
1698166800000|2023-10-24 17:00:00|269.6|267.4|267.88|265.68|270.25|268.05|266.38|264.18|0
1698167100000|2023-10-24 17:05:00|268.1|265.9|266.6|264.4|268.74|266.54|265.53|263.33|0
1698167400000|2023-10-24 17:10:00|267.02|264.82|268.52|266.32|271.32|269.12|266.81|264.61|0
1698167700000|2023-10-24 17:15:00|268.74|266.54|266.38|264.18|270.03|267.83|265.95|263.75|0
1698168000000|2023-10-24 17:20:00|266.17|263.97|264.46|262.26|266.38|264.18|263.18|260.98|0
1698168300000|2023-10-24 17:25:00|264.67|262.47|261.9|259.7|265.52|263.32|261.69|259.49|0
1698168600000|2023-10-24 17:30:00|261.69|259.49|262.32|260.12|262.32|260.12|258.08|255.88|0
1698168900000|2023-10-24 17:35:00|262.11|259.91|260.62|258.42|262.75|260.55|259.99|257.79|0
1698169200000|2023-10-24 17:40:00|260.41|258.21|260.41|258.21|261.68|259.48|259.35|257.15|0
1698169500000|2023-10-24 17:45:00|260.62|258.42|261.04|258.84|262.1|259.9|259.14|256.94|0
1698169800000|2023-10-24 17:50:00|260.83|258.63|261.04|258.84|262.1|259.9|259.13|256.93|0
1698170100000|2023-10-24 17:55:00|260.83|258.63|261.27|259.07|264.65|262.45|260.4|258.2|0
1698170400000|2023-10-24 18:00:00|261.7|259.5|261.7|259.5|262.76|260.56|259.36|257.16|0
1698170700000|2023-10-24 18:05:00|261.27|259.07|259.36|257.16|261.27|259.07|257.88|255.68|0
1698171000000|2023-10-24 18:10:00|259.15|256.95|258.94|256.74|261.69|259.49|258.51|256.31|0
1698171300000|2023-10-24 18:15:00|258.73|256.53|258.93|256.73|261.27|259.07|257.88|255.68|0
1698171600000|2023-10-24 18:20:00|259.15|256.95|257.03|254.83|260.63|258.43|256.82|254.62|0
1698171900000|2023-10-24 18:25:00|256.82|254.62|254.75|252.55|257.45|255.25|254.54|252.34|0
1698172200000|2023-10-24 18:30:00|254.32|252.12|251.38|249.18|254.32|252.12|248.45|246.25|0
1698172500000|2023-10-24 18:35:00|251.17|248.97|251.59|249.39|252.85|250.65|249.91|247.71|0
1698172800000|2023-10-24 18:40:00|251.38|249.18|249.28|247.08|252.64|250.44|249.07|246.87|0
1698173100000|2023-10-24 18:45:00|249.07|246.87|248.86|246.66|250.12|247.92|247.82|245.62|0
1698173400000|2023-10-24 18:50:00|248.65|246.45|248.03|245.83|250.95|248.75|247.82|245.62|0
1698173700000|2023-10-24 18:55:00|248.44|246.24|249.09|246.89|249.93|247.73|247.61|245.41|0
1698174000000|2023-10-24 19:00:00|248.88|246.68|247.83|245.63|249.09|246.89|246.79|244.59|0
1698174300000|2023-10-24 19:05:00|248.04|245.84|251.19|248.99|251.61|249.41|248.04|245.84|0
1698174600000|2023-10-24 19:10:00|250.98|248.78|248.88|246.68|251.19|248.99|247.62|245.42|0
1698174900000|2023-10-24 19:15:00|248.67|246.47|245.74|243.54|248.67|246.47|244.49|242.29|0
1698175200000|2023-10-24 19:20:00|245.95|243.75|245.74|243.54|247.2|245|243.86|241.66|0
1698175500000|2023-10-24 19:25:00|245.94|243.74|243.97|241.77|246.22|244.02|243.34|241.14|0
1698175800000|2023-10-24 19:30:00|243.55|241.35|244.59|242.39|245.01|242.81|243.13|240.93|0
1698176100000|2023-10-24 19:35:00|244.8|242.6|245.64|243.44|246.06|243.86|243.96|241.76|0
1698176400000|2023-10-24 19:40:00|245.43|243.23|243.34|241.14|245.43|243.23|243.13|240.93|0
1698176700000|2023-10-24 19:45:00|243.33|241.13|244.67|242.47|244.88|242.68|243.13|240.93|0
1698177000000|2023-10-24 19:50:00|245.71|243.51|247.18|244.98|247.81|245.61|243.2|241|0
1698177300000|2023-10-24 19:55:00|246.97|244.77|248.44|246.24|248.44|246.24|243.41|241.21|0
1698177600000|2023-10-24 20:00:00|248.23|246.03|246.13|243.93|250.02|247.82|232.04|229.84|0
1698177900000|2023-10-24 20:05:00|245.92|243.72|241.95|239.75|245.92|243.72|241.53|239.33|0
1698178200000|2023-10-24 20:10:00|240.7|238.5|245.49|243.29|245.49|243.29|238.42|236.22|0
1698178500000|2023-10-24 20:15:00|244.34|241.94|246.01|243.61|246.01|243.61|243.92|241.52|0
1698178800000|2023-10-24 20:20:00|245.8|243.4|245.17|242.77|247.27|244.87|245.17|242.77|0
1698179100000|2023-10-24 20:25:00|245.28|242.88|247.9|245.5|249.16|246.76|245.17|242.77|0
1698179400000|2023-10-24 20:30:00|247.69|245.29|246.43|244.03|248.11|245.71|246.22|243.82|0
1698179700000|2023-10-24 20:35:00|246.33|243.93|246.42|244.02|247.58|245.18|246.22|243.82|0
1698180000000|2023-10-24 20:40:00|246.84|244.44|246.84|244.44|247.26|244.86|245.58|243.18|0
1698180300000|2023-10-24 20:45:00|247.05|244.65|247.92|245.52|249.4|247|246.66|244.26|0
1698180600000|2023-10-24 20:50:00|247.71|245.31|249.09|246.69|249.4|247|247.71|245.31|0
1698180900000|2023-10-24 20:55:00|249.4|247|248.66|246.26|250.03|247.63|247.92|245.52|0
1698181200000|2023-10-24 21:00:00|248.45|246.05|248.2|245.8|248.7|246.3|247.99|245.59|0
1698181500000|2023-10-24 21:05:00|248.05|245.65|248.76|246.36|248.79|246.39|248.05|245.65|0
1698181800000|2023-10-24 21:10:00|248.95|246.55|248.33|245.93|249.71|247.31|248.05|245.65|0
1698182100000|2023-10-24 21:15:00|248.35|245.95|248.85|246.45|248.92|246.52|248.26|245.86|0
1698182400000|2023-10-24 21:20:00|248.79|246.39|248.75|246.35|248.85|246.45|248.75|246.35|0
1698182700000|2023-10-24 21:25:00|248.72|246.32|249.24|246.84|249.5|247.1|248.42|246.02|0
1698183000000|2023-10-24 21:30:00|249.22|246.82|249.83|247.43|249.83|247.43|249.09|246.69|0
1698183300000|2023-10-24 21:35:00|249.87|247.47|250.64|248.24|250.89|248.49|249.68|247.28|0
1698183600000|2023-10-24 21:40:00|250.33|247.93|251.26|248.86|251.57|249.17|249.86|247.46|0
1698183900000|2023-10-24 21:45:00|251.38|248.98|250.73|248.33|251.51|249.11|250.73|248.33|0
1698184200000|2023-10-24 21:50:00|250.45|248.05|250.66|248.26|251.32|248.92|250.23|247.83|0
1698184500000|2023-10-24 21:55:00|250.64|248.24|250.07|247.67|250.64|248.24|249.23|246.83|0
1698184800000|2023-10-24 22:00:00|250.76|248.36|251.6|249.2|256.81|254.41|245.69|243.29|0
1698185100000|2023-10-24 22:05:00|251.49|249.09|256.6|254.2|256.6|254.2|250.97|248.57|0
1698185400000|2023-10-24 22:10:00|256.17|253.77|254.25|251.85|257.45|255.05|252.97|250.57|0
1698185700000|2023-10-24 22:15:00|254.04|251.64|254.15|251.75|254.25|251.85|252.55|250.15|0
1698186000000|2023-10-24 22:20:00|254.04|251.64|252.97|250.57|254.67|252.27|251.91|249.51|0
1698186300000|2023-10-24 22:25:00|252.76|250.36|252.12|249.72|252.97|250.57|251.69|249.29|0
1698186600000|2023-10-24 22:30:00|251.91|249.51|252.97|250.57|253.6|251.2|251.59|249.19|0
1698186900000|2023-10-24 22:35:00|252.86|250.46|252.54|250.14|252.97|250.57|251.27|248.87|0
1698187200000|2023-10-24 22:40:00|252.33|249.93|251.69|249.29|253.18|250.78|251.48|249.08|0
1698187500000|2023-10-24 22:45:00|251.9|249.5|250.42|248.02|252.54|250.14|250.42|248.02|0
1698187800000|2023-10-24 22:50:00|250.63|248.23|250.84|248.44|250.84|248.44|249.57|247.17|0
1698188100000|2023-10-24 22:55:00|250.63|248.23|250.52|248.12|251.26|248.86|250.41|248.01|0
1698188400000|2023-10-24 23:00:00|250.62|248.22|249.78|247.38|251.26|248.86|249.78|247.38|0
1698188700000|2023-10-24 23:05:00|249.56|247.16|250.2|247.8|251.26|248.86|249.56|247.16|0
1698189000000|2023-10-24 23:10:00|250.41|248.01|250.41|248.01|251.26|248.86|250.41|248.01|0
1698189300000|2023-10-24 23:15:00|250.62|248.22|251.15|248.75|251.47|249.07|250.31|247.91|0
1698189600000|2023-10-24 23:20:00|251.25|248.85|251.68|249.28|251.68|249.28|251.04|248.64|0
1698189900000|2023-10-24 23:25:00|251.46|249.06|251.89|249.49|252|249.6|251.46|249.06|0
1698190200000|2023-10-24 23:30:00|251.67|249.27|250.61|248.21|251.67|249.27|250.4|248|0
1698190500000|2023-10-24 23:35:00|250.82|248.42|249.76|247.36|251.04|248.64|249.76|247.36|0
1698190800000|2023-10-24 23:40:00|249.98|247.58|249.55|247.15|250.19|247.79|249.55|247.15|0
1698191100000|2023-10-24 23:45:00|249.34|246.94|249.13|246.73|249.66|247.26|248.92|246.52|0
1698191400000|2023-10-24 23:50:00|249.34|246.94|249.34|246.94|249.76|247.36|249.03|246.63|0
1698191700000|2023-10-24 23:55:00|249.55|247.15|249.97|247.57|250.39|247.99|249.55|247.15|0
1698192000000|2023-10-25 00:00:00|250.18|247.78|250.81|248.41|251.87|249.47|249.87|247.47|0
1698192300000|2023-10-25 00:05:00|250.6|248.2|251.66|249.26|253.36|250.96|250.6|248.2|0
1698192600000|2023-10-25 00:10:00|251.56|249.16|252.72|250.32|252.93|250.53|251.24|248.84|0
1698192900000|2023-10-25 00:15:00|252.93|250.53|252.29|249.89|252.93|250.53|251.45|249.05|0
1698193200000|2023-10-25 00:20:00|252.19|249.79|250.81|248.41|252.29|249.89|250.6|248.2|0
1698193500000|2023-10-25 00:25:00|250.92|248.52|252.5|250.1|252.72|250.32|250.81|248.41|0
1698193800000|2023-10-25 00:30:00|253.47|251.27|252.19|249.99|254.74|252.54|251.98|249.78|0
1698194100000|2023-10-25 00:35:00|252.4|250.2|253.68|251.48|253.89|251.69|251.98|249.78|0
1698194400000|2023-10-25 00:40:00|253.89|251.69|253.47|251.27|254.31|252.11|253.16|250.96|0
1698194700000|2023-10-25 00:45:00|253.26|251.06|253.05|250.85|253.58|251.38|252.62|250.42|0
1698195000000|2023-10-25 00:50:00|253.26|251.06|253.47|251.27|253.89|251.69|253.05|250.85|0
1698195300000|2023-10-25 00:55:00|253.68|251.48|253.04|250.84|253.79|251.59|253.04|250.84|0
1698195600000|2023-10-25 01:00:00|253.25|251.05|252.83|250.63|253.25|251.05|252.19|249.99|0
1698195900000|2023-10-25 01:05:00|253.04|250.84|251.98|249.78|253.46|251.26|251.34|249.14|0
1698196200000|2023-10-25 01:10:00|251.77|249.57|252.4|250.2|252.61|250.41|251.55|249.35|0
1698196500000|2023-10-25 01:15:00|252.19|249.99|250.28|248.08|252.4|250.2|250.07|247.87|0
1698196800000|2023-10-25 01:20:00|250.39|248.19|251.34|249.14|251.55|249.35|250.28|248.08|0
1698197100000|2023-10-25 01:25:00|251.13|248.93|251.76|249.56|251.97|249.77|251.12|248.92|0
1698197400000|2023-10-25 01:30:00|251.55|249.35|253.03|250.83|253.03|250.83|250.81|248.61|0
1698197700000|2023-10-25 01:35:00|252.82|250.62|251.97|249.77|252.82|250.62|251.54|249.34|0
1698198000000|2023-10-25 01:40:00|252.18|249.98|251.75|249.55|253.03|250.83|251.33|249.13|0
1698198300000|2023-10-25 01:45:00|251.54|249.34|251.33|249.13|252.6|250.4|251.33|249.13|0
1698198600000|2023-10-25 01:50:00|251.54|249.34|251.75|249.55|252.39|250.19|251.33|249.13|0
1698198900000|2023-10-25 01:55:00|251.65|249.45|250.48|248.28|252.17|249.97|250.38|248.18|0
1698199200000|2023-10-25 02:00:00|250.69|248.49|251.75|249.55|251.75|249.55|250.48|248.28|0
1698199500000|2023-10-25 02:05:00|251.54|249.34|250.9|248.7|251.75|249.55|250.48|248.28|0
1698199800000|2023-10-25 02:10:00|251.11|248.91|251.32|249.12|251.53|249.33|250.9|248.7|0
1698200100000|2023-10-25 02:15:00|251.11|248.91|251.53|249.33|251.96|249.76|251.11|248.91|0
1698200400000|2023-10-25 02:20:00|251.74|249.54|250.68|248.48|251.74|249.54|250.47|248.27|0
1698200700000|2023-10-25 02:25:00|250.89|248.69|250.68|248.48|251.11|248.91|250.47|248.27|0
1698201000000|2023-10-25 02:30:00|250.89|248.69|250.89|248.69|251.53|249.33|250.89|248.69|0
1698201300000|2023-10-25 02:35:00|250.68|248.48|251.74|249.54|251.95|249.75|250.68|248.48|0
1698201600000|2023-10-25 02:40:00|251.85|249.65|251.52|249.32|252.37|250.17|251.52|249.32|0
1698201900000|2023-10-25 02:45:00|251.73|249.53|251.21|249.01|251.95|249.75|251.1|248.9|0
1698202200000|2023-10-25 02:50:00|251.1|248.9|251.52|249.32|251.63|249.43|250.88|248.68|0
1698202500000|2023-10-25 02:55:00|251.42|249.22|251.52|249.32|251.73|249.53|251.31|249.11|0
1698202800000|2023-10-25 03:00:00|251.3|249.1|251.09|248.89|251.52|249.32|250.67|248.47|0
1698203100000|2023-10-25 03:05:00|251.2|249|252.57|250.37|252.57|250.37|251.09|248.89|0
1698203400000|2023-10-25 03:10:00|252.79|250.59|253.85|251.65|254.06|251.86|252.57|250.37|0
1698203700000|2023-10-25 03:15:00|254.06|251.86|254.7|252.5|254.7|252.5|253.53|251.33|0
1698204000000|2023-10-25 03:20:00|254.48|252.28|254.69|252.49|254.91|252.71|254.06|251.86|0
1698204300000|2023-10-25 03:25:00|254.91|252.71|255.02|252.82|255.12|252.92|254.69|252.49|0
1698204600000|2023-10-25 03:30:00|254.9|252.7|253.84|251.64|255.02|252.82|253.84|251.64|0
1698204900000|2023-10-25 03:35:00|254.05|251.85|254.26|252.06|254.48|252.28|253.84|251.64|0
1698205200000|2023-10-25 03:40:00|254.48|252.28|254.9|252.7|254.9|252.7|254.26|252.06|0
1698205500000|2023-10-25 03:45:00|255.11|252.91|254.9|252.7|255.11|252.91|254.26|252.06|0
1698205800000|2023-10-25 03:50:00|254.8|252.6|255.32|253.12|255.54|253.34|254.68|252.48|0
1698206100000|2023-10-25 03:55:00|255.54|253.34|255.32|253.12|255.54|253.34|255.22|253.02|0
1698206400000|2023-10-25 04:00:00|255.11|252.91|255.32|253.12|255.43|253.23|254.68|252.48|0
1698206700000|2023-10-25 04:05:00|255.53|253.33|254.89|252.69|255.96|253.76|254.89|252.69|0
1698207000000|2023-10-25 04:10:00|255.1|252.9|254.79|252.59|255.1|252.9|254.68|252.48|0
1698207300000|2023-10-25 04:15:00|254.89|252.69|255.95|253.75|255.95|253.75|254.89|252.69|0
1698207600000|2023-10-25 04:20:00|255.74|253.54|255.31|253.11|256.06|253.86|255.21|253.01|0
1698207900000|2023-10-25 04:25:00|255.1|252.9|255.31|253.11|255.74|253.54|255.1|252.9|0
1698208200000|2023-10-25 04:30:00|255.1|252.9|255.95|253.75|256.16|253.96|254.88|252.68|0
1698208500000|2023-10-25 04:35:00|255.74|253.54|255.52|253.32|256.16|253.96|255.31|253.11|0
1698208800000|2023-10-25 04:40:00|255.73|253.53|254.99|252.79|255.95|253.75|254.88|252.68|0
1698209100000|2023-10-25 04:45:00|254.88|252.68|255.09|252.89|255.31|253.11|254.88|252.68|0
1698209400000|2023-10-25 04:50:00|254.88|252.68|254.88|252.68|255.09|252.89|254.66|252.46|0
1698209700000|2023-10-25 04:55:00|254.99|252.79|254.66|252.46|255.09|252.89|254.66|252.46|0
1698210000000|2023-10-25 05:00:00|254.77|252.57|255.09|252.89|255.09|252.89|254.24|252.04|0
1698210300000|2023-10-25 05:05:00|254.87|252.67|254.23|252.03|255.09|252.89|254.23|252.03|0
1698210600000|2023-10-25 05:10:00|254.02|251.82|254.44|252.24|254.66|252.46|254.02|251.82|0
1698210900000|2023-10-25 05:15:00|254.23|252.03|255.29|253.09|255.29|253.09|254.23|252.03|0
1698211200000|2023-10-25 05:20:00|255.08|252.88|256.04|253.84|256.15|253.95|255.08|252.88|0
1698211500000|2023-10-25 05:25:00|255.93|253.73|256.78|254.58|256.78|254.58|255.93|253.73|0
1698211800000|2023-10-25 05:30:00|257|254.8|257.64|255.44|258.28|256.08|257|254.8|0
1698212100000|2023-10-25 05:35:00|257.42|255.22|259.56|257.36|259.56|257.36|257.42|255.22|0
1698212400000|2023-10-25 05:40:00|259.35|257.15|259.13|256.93|260.64|258.44|258.49|256.29|0
1698212700000|2023-10-25 05:45:00|259.35|257.15|258.92|256.72|259.78|257.58|258.7|256.5|0
1698213000000|2023-10-25 05:50:00|258.7|256.5|259.34|257.14|259.56|257.36|258.06|255.86|0
1698213300000|2023-10-25 05:55:00|259.13|256.93|258.91|256.71|259.34|257.14|258.7|256.5|0
1698213600000|2023-10-25 06:00:00|259.13|256.93|258.48|256.28|259.34|257.14|258.27|256.07|0
1698213900000|2023-10-25 06:05:00|258.7|256.5|259.55|257.35|259.55|257.35|258.48|256.28|0
1698214200000|2023-10-25 06:10:00|259.34|257.14|260.41|258.21|261.05|258.85|259.12|256.92|0
1698214500000|2023-10-25 06:15:00|260.62|258.42|259.12|256.92|260.62|258.42|258.05|255.85|0
1698214800000|2023-10-25 06:20:00|259.02|256.82|257.19|254.99|259.12|256.92|256.98|254.78|0
1698215100000|2023-10-25 06:25:00|256.98|254.78|256.98|254.78|257.62|255.42|256.34|254.14|0
1698215400000|2023-10-25 06:30:00|256.76|254.56|257.62|255.42|257.83|255.63|256.76|254.56|0
1698215700000|2023-10-25 06:35:00|257.83|255.63|257.83|255.63|258.26|256.06|257.62|255.42|0
1698216000000|2023-10-25 06:40:00|257.73|255.53|258.04|255.84|258.9|256.7|257.62|255.42|0
1698216300000|2023-10-25 06:45:00|257.83|255.63|258.9|256.7|259.33|257.13|257.83|255.63|0
1698216600000|2023-10-25 06:50:00|258.68|256.48|259.22|257.02|259.65|257.45|258.68|256.48|0
1698216900000|2023-10-25 06:55:00|259.11|256.91|261.68|259.48|261.68|259.48|259.11|256.91|0
1698217200000|2023-10-25 07:00:00|261.9|259.7|263.26|261.06|263.26|261.06|260.61|258.41|0
1698217500000|2023-10-25 07:05:00|263.37|261.17|261.76|259.56|263.69|261.49|261.11|258.91|0
1698217800000|2023-10-25 07:10:00|261.97|259.77|263.69|261.49|263.9|261.7|261.33|259.13|0
1698218100000|2023-10-25 07:15:00|263.9|261.7|264.33|262.13|264.98|262.78|263.69|261.49|0
1698218400000|2023-10-25 07:20:00|264.55|262.35|267.57|265.37|268|265.8|264.12|261.92|0
1698218700000|2023-10-25 07:25:00|267.68|265.48|266.06|263.86|269.3|267.1|265.84|263.64|0
1698219000000|2023-10-25 07:30:00|266.27|264.07|266.49|264.29|267.14|264.94|265.84|263.64|0
1698219300000|2023-10-25 07:35:00|266.27|264.07|267.57|265.37|268.22|266.02|266.27|264.07|0
1698219600000|2023-10-25 07:40:00|267.68|265.48|267.35|265.15|267.78|265.58|265.62|263.42|0
1698219900000|2023-10-25 07:45:00|267.13|264.93|266.27|264.07|268|265.8|265.4|263.2|0
1698220200000|2023-10-25 07:50:00|266.48|264.28|265.83|263.63|267.13|264.93|265.62|263.42|0
1698220500000|2023-10-25 07:55:00|266.05|263.85|263.24|261.04|266.05|263.85|263.03|260.83|0
1698220800000|2023-10-25 08:00:00|263.46|261.26|264.97|262.77|265.18|262.98|261.74|259.54|0
1698221100000|2023-10-25 08:05:00|265.18|262.98|261.74|259.54|265.18|262.98|261.74|259.54|0
1698221400000|2023-10-25 08:10:00|261.52|259.32|262.16|259.96|262.81|260.61|260.66|258.46|0
1698221700000|2023-10-25 08:15:00|261.95|259.75|265.18|262.98|265.82|263.62|261.52|259.32|0
1698222000000|2023-10-25 08:20:00|265.39|263.19|262.16|259.96|266.04|263.84|262.16|259.96|0
1698222300000|2023-10-25 08:25:00|261.95|259.75|259.59|257.39|262.16|259.96|259.37|257.17|0
1698222600000|2023-10-25 08:30:00|259.37|257.17|259.16|256.96|260.23|258.03|258.73|256.53|0
1698222900000|2023-10-25 08:35:00|258.94|256.74|261.51|259.31|261.51|259.31|258.94|256.74|0
1698223200000|2023-10-25 08:40:00|261.73|259.53|258.51|256.31|262.59|260.39|258.3|256.1|0
1698223500000|2023-10-25 08:45:00|258.72|256.52|260.01|257.81|260.01|257.81|257.87|255.67|0
1698223800000|2023-10-25 08:50:00|260.22|258.02|261.72|259.52|262.37|260.17|260.01|257.81|0
1698224100000|2023-10-25 08:55:00|261.94|259.74|259.79|257.59|261.94|259.74|259.79|257.59|0
1698224400000|2023-10-25 09:00:00|260|257.8|262.79|260.59|262.79|260.59|260|257.8|0
1698224700000|2023-10-25 09:05:00|262.58|260.38|264.3|262.1|265.16|262.96|262.58|260.38|0
1698225000000|2023-10-25 09:10:00|264.08|261.88|263.87|261.67|264.73|262.53|263.44|261.24|0
1698225300000|2023-10-25 09:15:00|264.08|261.88|263.43|261.23|264.08|261.88|262.36|260.16|0
1698225600000|2023-10-25 09:20:00|263.65|261.45|260.85|258.65|263.65|261.45|260.42|258.22|0
1698225900000|2023-10-25 09:25:00|260.64|258.44|259.57|257.37|260.85|258.65|259.35|257.15|0
1698226200000|2023-10-25 09:30:00|259.35|257.15|258.92|256.72|259.78|257.58|258.49|256.29|0
1698226500000|2023-10-25 09:35:00|259.03|256.83|260.85|258.65|261.06|258.86|258.71|256.51|0
1698226800000|2023-10-25 09:40:00|261.06|258.86|262.56|260.36|262.89|260.69|261.06|258.86|0
1698227100000|2023-10-25 09:45:00|262.78|260.58|264.72|262.52|264.93|262.73|262.78|260.58|0
1698227400000|2023-10-25 09:50:00|264.83|262.63|260.84|258.64|264.83|262.63|260.84|258.64|0
1698227700000|2023-10-25 09:55:00|261.06|258.86|262.77|260.57|262.77|260.57|260.63|258.43|0
1698228000000|2023-10-25 10:00:00|262.56|260.36|261.7|259.5|263.2|261|260.95|258.75|0
1698228300000|2023-10-25 10:05:00|262.13|259.93|266|263.8|266|263.8|262.13|259.93|0
1698228600000|2023-10-25 10:10:00|265.9|263.7|264.71|262.51|266.98|264.78|264.49|262.29|0
1698228900000|2023-10-25 10:15:00|264.6|262.4|262.98|260.78|265.57|263.37|262.34|260.14|0
1698229200000|2023-10-25 10:20:00|263.2|261|262.12|259.92|263.41|261.21|261.91|259.71|0
1698229500000|2023-10-25 10:25:00|262.34|260.14|260.4|258.2|262.77|260.57|260.4|258.2|0
1698229800000|2023-10-25 10:30:00|260.62|258.42|259.76|257.56|261.05|258.85|259.76|257.56|0
1698230100000|2023-10-25 10:35:00|259.97|257.77|259.76|257.56|260.4|258.2|259.76|257.56|0
1698230400000|2023-10-25 10:40:00|259.97|257.77|258.68|256.48|260.4|258.2|258.68|256.48|0
1698230700000|2023-10-25 10:45:00|258.9|256.7|260.18|257.98|260.61|258.41|258.68|256.48|0
1698231000000|2023-10-25 10:50:00|259.97|257.77|259.75|257.55|260.4|258.2|259.11|256.91|0
1698231300000|2023-10-25 10:55:00|259.97|257.77|258.47|256.27|260.18|257.98|258.25|256.05|0
1698231600000|2023-10-25 11:00:00|258.68|256.48|257.82|255.62|259.11|256.91|257.4|255.2|0
1698231900000|2023-10-25 11:05:00|258.04|255.84|257.18|254.98|258.46|256.26|257.18|254.98|0
1698232200000|2023-10-25 11:10:00|257.39|255.19|256.75|254.55|257.39|255.19|256.54|254.34|0
1698232500000|2023-10-25 11:15:00|256.97|254.77|258.73|256.53|258.73|256.53|256.1|253.9|0
1698232800000|2023-10-25 11:20:00|258.52|256.32|256.59|254.39|258.52|256.32|256.16|253.96|0
1698233100000|2023-10-25 11:25:00|256.37|254.17|256.58|254.38|257.87|255.67|255.73|253.53|0
1698233400000|2023-10-25 11:30:00|256.8|254.6|255.51|253.31|257.23|255.03|255.3|253.1|0
1698233700000|2023-10-25 11:35:00|255.3|253.1|255.51|253.31|256.37|254.17|255.09|252.89|0
1698234000000|2023-10-25 11:40:00|255.73|253.53|257.01|254.81|257.44|255.24|255.51|253.31|0
1698234300000|2023-10-25 11:45:00|257.22|255.02|256.79|254.59|257.87|255.67|256.58|254.38|0
1698234600000|2023-10-25 11:50:00|257.01|254.81|257.86|255.66|258.29|256.09|256.9|254.7|0
1698234900000|2023-10-25 11:55:00|258.08|255.88|257.86|255.66|258.72|256.52|257.86|255.66|0
1698235200000|2023-10-25 12:00:00|257.65|255.45|255.72|253.52|257.65|255.45|255.5|253.3|0
1698235500000|2023-10-25 12:05:00|255.29|253.09|254.86|252.66|255.93|253.73|254.86|252.66|0
1698235800000|2023-10-25 12:10:00|255.07|252.87|253.36|251.16|255.5|253.3|253.36|251.16|0
1698236100000|2023-10-25 12:15:00|253.58|251.38|253.58|251.38|255.07|252.87|253.15|250.95|0
1698236400000|2023-10-25 12:20:00|253.47|251.27|253.36|251.16|254.22|252.02|252.93|250.73|0
1698236700000|2023-10-25 12:25:00|253.57|251.37|255.49|253.29|255.5|253.3|253.15|250.95|0
1698237000000|2023-10-25 12:30:00|255.28|253.08|253.85|251.65|255.28|253.08|253.85|251.65|0
1698237300000|2023-10-25 12:35:00|254.06|251.86|258.57|256.37|258.57|256.37|253.63|251.43|0
1698237600000|2023-10-25 12:40:00|258.35|256.15|260.51|258.31|260.94|258.74|257.92|255.72|0
1698237900000|2023-10-25 12:45:00|260.72|258.52|258.14|255.94|261.37|259.17|258.14|255.94|0
1698238200000|2023-10-25 12:50:00|257.92|255.72|259.43|257.23|259.64|257.44|257.49|255.29|0
1698238500000|2023-10-25 12:55:00|259.86|257.66|261.58|259.38|261.59|259.39|259.64|257.44|0
1698238800000|2023-10-25 13:00:00|262.02|259.82|261.15|258.95|262.02|259.82|260.07|257.87|0
1698239100000|2023-10-25 13:05:00|261.37|259.17|260.28|258.08|262.02|259.82|260.28|258.08|0
1698239400000|2023-10-25 13:10:00|260.72|258.52|260.5|258.3|260.93|258.73|258.77|256.57|0
1698239700000|2023-10-25 13:15:00|260.28|258.08|259.85|257.65|261.36|259.16|259.63|257.43|0
1698240000000|2023-10-25 13:20:00|259.63|257.43|260.61|258.41|260.71|258.51|259.42|257.22|0
1698240300000|2023-10-25 13:25:00|260.5|258.3|262.22|260.02|262.23|260.03|260.06|257.86|0
1698240600000|2023-10-25 13:30:00|262.01|259.81|268.3|266.1|268.73|266.53|262.01|259.81|0
1698240900000|2023-10-25 13:35:00|268.95|266.75|272.79|270.59|275.39|273.19|268.95|266.75|0
1698241200000|2023-10-25 13:40:00|273|270.8|278.44|276.24|278.66|276.46|272.57|270.37|0
1698241500000|2023-10-25 13:45:00|278.88|276.68|283.04|280.84|283.92|281.72|278.88|276.68|0
1698241800000|2023-10-25 13:50:00|283.26|281.06|282.85|280.65|285.04|282.84|280.41|278.21|0
1698242100000|2023-10-25 13:55:00|282.63|280.43|279.36|277.16|282.85|280.65|279.14|276.94|0
1698242400000|2023-10-25 14:00:00|280.01|277.81|285.92|283.72|287.9|285.7|280.01|277.81|0
1698242700000|2023-10-25 14:05:00|286.36|284.16|284.6|282.4|288.56|286.36|284.38|282.18|0
1698243000000|2023-10-25 14:10:00|284.38|282.18|286.57|284.37|288.78|286.58|283.94|281.74|0
1698243300000|2023-10-25 14:15:00|287.23|285.03|286.35|284.15|287.89|285.69|284.82|282.62|0
1698243600000|2023-10-25 14:20:00|286.57|284.37|285.25|283.05|287.89|285.69|284.16|281.96|0
1698243900000|2023-10-25 14:25:00|285.47|283.27|286.79|284.59|289.21|287.01|284.6|282.4|0
1698244200000|2023-10-25 14:30:00|287.45|285.25|283.5|281.3|288.11|285.91|281.31|279.11|0
1698244500000|2023-10-25 14:35:00|283.06|280.86|277.17|274.97|285.69|283.49|274.78|272.58|0
1698244800000|2023-10-25 14:40:00|276.95|274.75|278.12|275.92|280|277.8|276.08|273.88|0
1698245100000|2023-10-25 14:45:00|278.34|276.14|273.11|270.91|278.77|276.57|270.51|268.31|0
1698245400000|2023-10-25 14:50:00|272.89|270.69|278.2|276|278.64|276.44|272.89|270.69|0
1698245700000|2023-10-25 14:55:00|278.42|276.22|278.77|276.57|279.73|277.53|276.24|274.04|0
1698246000000|2023-10-25 15:00:00|278.99|276.79|270.44|268.24|279.21|277.01|267.62|265.42|0
1698246300000|2023-10-25 15:05:00|270.87|268.67|271.96|269.76|272.61|270.41|267.62|265.42|0
1698246600000|2023-10-25 15:10:00|271.31|269.11|269.57|267.37|273.92|271.72|269.35|267.15|0
1698246900000|2023-10-25 15:15:00|269.13|266.93|269.56|267.36|271.96|269.76|268.7|266.5|0
1698247200000|2023-10-25 15:20:00|269.78|267.58|276.54|274.34|276.97|274.77|269.24|267.04|0
1698247500000|2023-10-25 15:25:00|276.75|274.55|271.52|269.32|278.95|276.75|270.21|268.01|0
1698247800000|2023-10-25 15:30:00|271.73|269.53|276.2|274|277.3|275.1|270.43|268.23|0
1698248100000|2023-10-25 15:35:00|275.99|273.79|274.89|272.69|278.17|275.97|274.02|271.82|0
1698248400000|2023-10-25 15:40:00|275.33|273.13|277.08|274.88|281.24|279.04|274.02|271.82|0
1698248700000|2023-10-25 15:45:00|277.51|275.31|279.26|277.06|279.48|277.28|273.8|271.6|0
1698249000000|2023-10-25 15:50:00|279.7|277.5|280.58|278.38|282.77|280.57|278.82|276.62|0
1698249300000|2023-10-25 15:55:00|280.36|278.16|285.33|283.13|285.33|283.13|280.14|277.94|0
1698249600000|2023-10-25 16:00:00|285.11|282.91|286.86|284.66|287.74|285.54|285.11|282.91|0
1698249900000|2023-10-25 16:05:00|287.08|284.88|288.18|285.98|289.28|287.08|285.54|283.34|0
1698250200000|2023-10-25 16:10:00|287.96|285.76|289.01|286.81|291.26|289.06|287.52|285.32|0
1698250500000|2023-10-25 16:15:00|288.79|286.59|290.32|288.12|290.98|288.78|288.13|285.93|0
1698250800000|2023-10-25 16:20:00|290.76|288.56|286.81|284.61|290.98|288.78|285.94|283.74|0
1698251100000|2023-10-25 16:25:00|287.03|284.83|288.56|286.36|288.56|286.36|285.06|282.86|0
1698251400000|2023-10-25 16:30:00|289|286.8|285.94|283.74|289.22|287.02|283.54|281.34|0
1698251700000|2023-10-25 16:35:00|286.15|283.95|289.44|287.24|289.44|287.24|286.15|283.95|0
1698252000000|2023-10-25 16:40:00|289.88|287.68|290.65|288.45|294.94|292.74|289|286.8|0
1698252300000|2023-10-25 16:45:00|290.75|288.55|293.83|291.63|294.06|291.86|289.87|287.67|0
1698252600000|2023-10-25 16:50:00|294.06|291.86|294.27|292.07|295.82|293.62|293.61|291.41|0
1698252900000|2023-10-25 16:55:00|294.49|292.29|294.31|292.11|296.07|293.87|293.66|291.46|0
1698253200000|2023-10-25 17:00:00|294.65|292.45|299.38|297.18|300.04|297.84|292.56|290.36|0
1698253500000|2023-10-25 17:05:00|298.49|296.29|295.85|293.65|299.82|297.62|295.85|293.65|0
1698253800000|2023-10-25 17:10:00|296.07|293.87|294.53|292.33|298.05|295.85|294.09|291.89|0
1698254100000|2023-10-25 17:15:00|294.75|292.55|294.53|292.33|298.05|295.85|292.99|290.79|0
1698254400000|2023-10-25 17:20:00|294.75|292.55|295.18|292.98|298.49|296.29|293.65|291.45|0
1698254700000|2023-10-25 17:25:00|295.4|293.2|300.25|298.05|301.58|299.38|295.18|292.98|0
1698255000000|2023-10-25 17:30:00|300.47|298.27|303.35|301.15|305.57|303.37|300.47|298.27|0
1698255300000|2023-10-25 17:35:00|303.57|301.37|305.13|302.93|305.35|303.15|302.68|300.48|0
1698255600000|2023-10-25 17:40:00|305.35|303.15|307.19|304.99|307.86|305.66|304.09|301.89|0
1698255900000|2023-10-25 17:45:00|307.42|305.22|308.74|306.54|309.41|307.21|306.53|304.33|0
1698256200000|2023-10-25 17:50:00|308.96|306.76|306.97|304.77|309.63|307.43|306.97|304.77|0
1698256500000|2023-10-25 17:55:00|307.19|304.99|303.12|300.92|307.19|304.99|302.45|300.25|0
1698256800000|2023-10-25 18:00:00|302.9|300.7|303.78|301.58|304.44|302.24|300.91|298.71|0
1698257100000|2023-10-25 18:05:00|304|301.8|303.56|301.36|304.66|302.46|302.23|300.03|0
1698257400000|2023-10-25 18:10:00|303.11|300.91|299.71|297.51|305.77|303.57|298.83|296.63|0
1698257700000|2023-10-25 18:15:00|299.27|297.07|299.93|297.73|301.04|298.84|297.95|295.75|0
1698258000000|2023-10-25 18:20:00|300.37|298.17|298.96|296.76|300.37|298.17|297.51|295.31|0
1698258300000|2023-10-25 18:25:00|299.18|296.98|302.06|299.86|302.72|300.52|298.07|295.87|0
1698258600000|2023-10-25 18:30:00|302.28|300.08|302.72|300.52|302.94|300.74|299.4|297.2|0
1698258900000|2023-10-25 18:35:00|302.28|300.08|305.02|302.82|305.68|303.48|301.83|299.63|0
1698259200000|2023-10-25 18:40:00|304.79|302.59|306.35|304.15|307.02|304.82|303.91|301.71|0
1698259500000|2023-10-25 18:45:00|306.79|304.59|307.24|305.04|307.9|305.7|304.35|302.15|0
1698259800000|2023-10-25 18:50:00|307.35|305.15|302.57|300.37|307.68|305.48|301.91|299.71|0
1698260100000|2023-10-25 18:55:00|302.35|300.15|303.01|300.81|303.68|301.48|299.59|297.39|0
1698260400000|2023-10-25 19:00:00|302.79|300.59|305.23|303.03|305.9|303.7|301.47|299.27|0
1698260700000|2023-10-25 19:05:00|305.01|302.81|304.34|302.14|306.79|304.59|303.9|301.7|0
1698261000000|2023-10-25 19:10:00|304.12|301.92|306.12|303.92|306.12|303.92|303.01|300.81|0
1698261300000|2023-10-25 19:15:00|306.34|304.14|303.9|301.7|306.34|304.14|302.57|300.37|0
1698261600000|2023-10-25 19:20:00|304.12|301.92|299.91|297.71|304.34|302.14|299.91|297.71|0
1698261900000|2023-10-25 19:25:00|300.13|297.93|300.19|297.99|302.85|300.65|298.64|296.44|0
1698262200000|2023-10-25 19:30:00|299.74|297.54|298.19|295.99|300.85|298.65|295.32|293.12|0
1698262500000|2023-10-25 19:35:00|297.97|295.77|298.85|296.65|299.52|297.32|296.42|294.22|0
1698262800000|2023-10-25 19:40:00|298.41|296.21|303.07|300.87|303.29|301.09|298.41|296.21|0
1698263100000|2023-10-25 19:45:00|302.85|300.65|299.96|297.76|303.52|301.32|299.29|297.09|0
1698263400000|2023-10-25 19:50:00|299.74|297.54|303.29|301.09|303.51|301.31|298.41|296.21|0
1698263700000|2023-10-25 19:55:00|303.07|300.87|302.4|300.2|304.4|302.2|302.18|299.98|0
1698264000000|2023-10-25 20:00:00|301.07|298.87|298.85|296.65|302.18|299.98|298.62|296.42|0
1698264300000|2023-10-25 20:05:00|298.96|296.76|298.62|296.42|303.06|300.86|297.96|295.76|0
1698264600000|2023-10-25 20:10:00|298.74|296.54|297.96|295.76|298.84|296.64|296.19|293.99|0
1698264900000|2023-10-25 20:15:00|297.39|294.99|295.62|293.22|301.28|298.88|291.22|288.82|0
1698265200000|2023-10-25 20:20:00|294.96|292.56|295.62|293.22|297.39|294.99|294.96|292.56|0
1698265500000|2023-10-25 20:25:00|295.4|293|296.95|294.55|298.05|295.65|294.74|292.34|0
1698265800000|2023-10-25 20:30:00|297.17|294.77|300.71|298.31|301.38|298.98|296.72|294.32|0
1698266100000|2023-10-25 20:35:00|300.05|297.65|299.82|297.42|300.71|298.31|298.49|296.09|0
1698266400000|2023-10-25 20:40:00|299.72|297.32|300.04|297.64|300.93|298.53|299.16|296.76|0
1698266700000|2023-10-25 20:45:00|300.26|297.86|299.15|296.75|300.26|297.86|298.71|296.31|0
1698267000000|2023-10-25 20:50:00|299.05|296.65|300.26|297.86|300.48|298.08|298.71|296.31|0
1698267300000|2023-10-25 20:55:00|300.04|297.64|302.15|299.75|302.37|299.97|299.82|297.42|0
1698267600000|2023-10-25 21:00:00|302.06|299.66|301.8|299.4|302.77|300.37|301.73|299.33|0
1698267900000|2023-10-25 21:05:00|302.1|299.7|302.84|300.44|303.69|301.29|301.61|299.21|0
1698268200000|2023-10-25 21:10:00|302.87|300.47|303.46|301.06|303.69|301.29|302.81|300.41|0
1698268500000|2023-10-25 21:15:00|303.59|301.19|302.96|300.56|304.02|301.62|302.71|300.31|0
1698268800000|2023-10-25 21:20:00|303|300.6|303|300.6|303|300.6|302.96|300.56|0
1698269100000|2023-10-25 21:25:00|303.1|300.7|302.84|300.44|303.1|300.7|302.7|300.3|0
1698269400000|2023-10-25 21:30:00|302.7|300.3|302.21|299.81|302.7|300.3|301.53|299.13|0
1698269700000|2023-10-25 21:35:00|302.28|299.88|302.24|299.84|302.34|299.94|302.24|299.84|0
1698270000000|2023-10-25 21:40:00|302.31|299.91|302.17|299.77|302.43|300.03|302.17|299.77|0
1698270300000|2023-10-25 21:45:00|302.24|299.84|302.86|300.46|302.86|300.46|301.99|299.59|0
1698270600000|2023-10-25 21:50:00|303.03|300.63|304.75|302.35|304.95|302.55|302.99|300.59|0
1698270900000|2023-10-25 21:55:00|304.72|302.32|305.5|303.1|305.57|303.17|304.2|301.8|0
1698271200000|2023-10-25 22:00:00|310.62|308.22|315|312.6|315.68|313.28|307.82|305.42|0
1698271500000|2023-10-25 22:05:00|314.32|311.92|315.68|313.28|317.03|314.63|313.77|311.37|0
1698271800000|2023-10-25 22:10:00|315.45|313.05|317.03|314.63|319.06|316.66|315|312.6|0
1698272100000|2023-10-25 22:15:00|317.25|314.85|318.38|315.98|319.97|317.57|317.25|314.85|0
1698272400000|2023-10-25 22:20:00|318.16|315.76|317.48|315.08|318.61|316.21|315.67|313.27|0
1698272700000|2023-10-25 22:25:00|317.59|315.19|316.12|313.72|319.06|316.66|316.12|313.72|0
1698273000000|2023-10-25 22:30:00|316.35|313.95|314.77|312.37|316.57|314.17|314.77|312.37|0
1698273300000|2023-10-25 22:35:00|314.88|312.48|315.67|313.27|317.02|314.62|314.77|312.37|0
1698273600000|2023-10-25 22:40:00|315.56|313.16|315.22|312.82|315.67|313.27|314.32|311.92|0
1698273900000|2023-10-25 22:45:00|315.44|313.04|316.79|314.39|317.02|314.62|314.99|312.59|0
1698274200000|2023-10-25 22:50:00|316.57|314.17|317.02|314.62|317.47|315.07|316.34|313.94|0
1698274500000|2023-10-25 22:55:00|316.79|314.39|316.34|313.94|316.79|314.39|315.89|313.49|0
1698274800000|2023-10-25 23:00:00|316.56|314.16|316.34|313.94|317.02|314.62|315.89|313.49|0
1698275100000|2023-10-25 23:05:00|316.56|314.16|315.88|313.48|317.24|314.84|315.88|313.48|0
1698275400000|2023-10-25 23:10:00|315.66|313.26|318.14|315.74|318.14|315.74|315.66|313.26|0
1698275700000|2023-10-25 23:15:00|317.92|315.52|318.59|316.19|318.82|316.42|317.46|315.06|0
1698276000000|2023-10-25 23:20:00|318.82|316.42|322.9|320.5|323.58|321.18|318.82|316.42|0
1698276300000|2023-10-25 23:25:00|322.67|320.27|321.08|318.68|322.67|320.27|320.85|318.45|0
1698276600000|2023-10-25 23:30:00|321.31|318.91|319.95|317.55|321.31|318.91|319.95|317.55|0
1698276900000|2023-10-25 23:35:00|320.17|317.77|320.17|317.77|320.62|318.22|319.04|316.64|0
1698277200000|2023-10-25 23:40:00|319.94|317.54|319.04|316.64|320.62|318.22|319.04|316.64|0
1698277500000|2023-10-25 23:45:00|319.26|316.86|319.94|317.54|320.06|317.66|318.81|316.41|0
1698277800000|2023-10-25 23:50:00|319.72|317.32|319.49|317.09|319.72|317.32|319.26|316.86|0
1698278100000|2023-10-25 23:55:00|319.71|317.31|319.26|316.86|319.94|317.54|319.26|316.86|0
1698278400000|2023-10-26 00:00:00|319.03|316.63|318.13|315.73|319.26|316.86|318.13|315.73|0
1698278700000|2023-10-26 00:05:00|317.9|315.5|315.87|313.47|318.25|315.85|314.97|312.57|0
1698279000000|2023-10-26 00:10:00|316.09|313.69|318.13|315.73|318.13|315.73|316.09|313.69|0
1698279300000|2023-10-26 00:15:00|318.35|315.95|319.48|317.08|319.48|317.08|317.67|315.27|0
1698279600000|2023-10-26 00:20:00|319.25|316.85|319.25|316.85|319.48|317.08|318.8|316.4|0
1698279900000|2023-10-26 00:25:00|319.03|316.63|317.9|315.5|319.25|316.85|317.9|315.5|0
1698280200000|2023-10-26 00:30:00|317.8|315.6|320.06|317.86|320.96|318.76|317.8|315.6|0
1698280500000|2023-10-26 00:35:00|319.83|317.63|319.15|316.95|320.74|318.54|318.25|316.05|0
1698280800000|2023-10-26 00:40:00|318.92|316.72|320.51|318.31|320.73|318.53|318.92|316.72|0
1698281100000|2023-10-26 00:45:00|320.28|318.08|324.41|322.21|324.41|322.21|320.28|318.08|0
1698281400000|2023-10-26 00:50:00|324.53|322.33|325.09|322.89|325.31|323.11|323.51|321.31|0
1698281700000|2023-10-26 00:55:00|324.86|322.66|325.09|322.89|325.99|323.79|324.41|322.21|0
1698282000000|2023-10-26 01:00:00|325.31|323.11|324.86|322.66|325.31|323.11|324.18|321.98|0
1698282300000|2023-10-26 01:05:00|325.08|322.88|324.63|322.43|325.31|323.11|323.5|321.3|0
1698282600000|2023-10-26 01:10:00|324.41|322.21|325.53|323.33|325.76|323.56|324.41|322.21|0
1698282900000|2023-10-26 01:15:00|325.76|323.56|324.18|321.98|325.76|323.56|323.72|321.52|0
1698283200000|2023-10-26 01:20:00|324.4|322.2|325.31|323.11|326.21|324.01|324.18|321.98|0
1698283500000|2023-10-26 01:25:00|325.08|322.88|326.21|324.01|326.89|324.69|325.08|322.88|0
1698283800000|2023-10-26 01:30:00|326.44|324.24|325.53|323.33|326.66|324.46|325.3|323.1|0
1698284100000|2023-10-26 01:35:00|325.42|323.22|324.85|322.65|325.53|323.33|323.95|321.75|0
1698284400000|2023-10-26 01:40:00|324.62|322.42|323.04|320.84|324.62|322.42|322.59|320.39|0
1698284700000|2023-10-26 01:45:00|323.49|321.29|323.94|321.74|323.94|321.74|323.04|320.84|0
1698285000000|2023-10-26 01:50:00|323.72|321.52|326.66|324.46|326.66|324.46|323.72|321.52|0
1698285300000|2023-10-26 01:55:00|326.43|324.23|326.2|324|328.24|326.04|325.98|323.78|0
1698285600000|2023-10-26 02:00:00|326.32|324.12|326.88|324.68|327.11|324.91|325.3|323.1|0
1698285900000|2023-10-26 02:05:00|327.11|324.91|327.56|325.36|328.01|325.81|326.65|324.45|0
1698286200000|2023-10-26 02:10:00|327.33|325.13|327.79|325.59|328.36|326.16|326.65|324.45|0
1698286500000|2023-10-26 02:15:00|328.01|325.81|328.46|326.26|328.46|326.26|327.1|324.9|0
1698286800000|2023-10-26 02:20:00|329.37|327.17|331.42|329.22|331.42|329.22|328.92|326.72|0
1698287100000|2023-10-26 02:25:00|331.19|328.99|331.19|328.99|331.87|329.67|330.73|328.53|0
1698287400000|2023-10-26 02:30:00|331.42|329.22|330.05|327.85|331.42|329.22|329.82|327.62|0
1698287700000|2023-10-26 02:35:00|329.82|327.62|329.59|327.39|330.05|327.85|329.37|327.17|0
1698288000000|2023-10-26 02:40:00|329.37|327.17|328.91|326.71|329.59|327.39|328.46|326.26|0
1698288300000|2023-10-26 02:45:00|329.14|326.94|329.14|326.94|329.37|327.17|328|325.8|0
1698288600000|2023-10-26 02:50:00|328.91|326.71|329.36|327.16|329.59|327.39|328.23|326.03|0
1698288900000|2023-10-26 02:55:00|328.91|326.71|329.82|327.62|330.05|327.85|328.68|326.48|0
1698289200000|2023-10-26 03:00:00|329.59|327.39|329.36|327.16|329.82|327.62|328.91|326.71|0
1698289500000|2023-10-26 03:05:00|329.13|326.93|328.45|326.25|329.36|327.16|328.22|326.02|0
1698289800000|2023-10-26 03:10:00|328.68|326.48|329.13|326.93|329.36|327.16|328.22|326.02|0
1698290100000|2023-10-26 03:15:00|328.9|326.7|328.68|326.48|329.13|326.93|328.68|326.48|0
1698290400000|2023-10-26 03:20:00|328.9|326.7|329.13|326.93|329.36|327.16|328.68|326.48|0
1698290700000|2023-10-26 03:25:00|329.36|327.16|329.17|326.97|330.04|327.84|328.33|326.13|0
1698291000000|2023-10-26 03:30:00|328.94|326.74|327.58|325.38|329.4|327.2|327.58|325.38|0
1698291300000|2023-10-26 03:35:00|327.36|325.16|326.45|324.25|327.81|325.61|326.45|324.25|0
1698291600000|2023-10-26 03:40:00|326.23|324.03|327.13|324.93|327.36|325.16|326|323.8|0
1698291900000|2023-10-26 03:45:00|326.9|324.7|327.13|324.93|327.35|325.15|326.9|324.7|0
1698292200000|2023-10-26 03:50:00|326.9|324.7|327.58|325.38|327.58|325.38|326.45|324.25|0
1698292500000|2023-10-26 03:55:00|327.35|325.15|328.03|325.83|328.26|326.06|327.35|325.15|0
1698292800000|2023-10-26 04:00:00|327.8|325.6|328.03|325.83|328.26|326.06|327.35|325.15|0
1698293100000|2023-10-26 04:05:00|327.8|325.6|328.71|326.51|328.71|326.51|327.8|325.6|0
1698293400000|2023-10-26 04:10:00|328.48|326.28|328.71|326.51|328.71|326.51|328.25|326.05|0
1698293700000|2023-10-26 04:15:00|328.48|326.28|329.38|327.18|329.84|327.64|328.48|326.28|0
1698294000000|2023-10-26 04:20:00|329.16|326.96|330.97|328.77|331.09|328.89|329.05|326.85|0
1698294300000|2023-10-26 04:25:00|331.09|328.89|330.29|328.09|331.2|329|330.29|328.09|0
1698294600000|2023-10-26 04:30:00|330.06|327.86|329.38|327.18|330.06|327.86|328.25|326.05|0
1698294900000|2023-10-26 04:35:00|329.61|327.41|329.83|327.63|330.29|328.09|329.61|327.41|0
1698295200000|2023-10-26 04:40:00|330.06|327.86|329.83|327.63|330.29|328.09|329.83|327.63|0
1698295500000|2023-10-26 04:45:00|330.06|327.86|329.83|327.63|330.51|328.31|329.83|327.63|0
1698295800000|2023-10-26 04:50:00|330.06|327.86|328.92|326.72|330.06|327.86|328.92|326.72|0
1698296100000|2023-10-26 04:55:00|329.15|326.95|329.6|327.4|329.83|327.63|328.92|326.72|0
1698296400000|2023-10-26 05:00:00|329.37|327.17|329.37|327.17|329.83|327.63|329.15|326.95|0
1698296700000|2023-10-26 05:05:00|329.15|326.95|328.01|325.81|329.15|326.95|326.43|324.23|0
1698297000000|2023-10-26 05:10:00|327.79|325.59|329.14|326.94|329.14|326.94|327.33|325.13|0
1698297300000|2023-10-26 05:15:00|328.92|326.72|328.46|326.26|329.37|327.17|328.46|326.26|0
1698297600000|2023-10-26 05:20:00|328.24|326.04|329.82|327.62|329.82|327.62|328.24|326.04|0
1698297900000|2023-10-26 05:25:00|330.05|327.85|330.05|327.85|330.5|328.3|329.82|327.62|0
1698298200000|2023-10-26 05:30:00|329.82|327.62|330.73|328.53|330.95|328.75|329.82|327.62|0
1698298500000|2023-10-26 05:35:00|330.95|328.75|329.36|327.16|330.95|328.75|328.91|326.71|0
1698298800000|2023-10-26 05:40:00|329.59|327.39|330.04|327.84|330.04|327.84|329.36|327.16|0
1698299100000|2023-10-26 05:45:00|329.82|327.62|328.45|326.25|329.82|327.62|328|325.8|0
1698299400000|2023-10-26 05:50:00|328.23|326.03|328.23|326.03|328.45|326.25|327.32|325.12|0
1698299700000|2023-10-26 05:55:00|328|325.8|330.49|328.29|330.72|328.52|328|325.8|0
1698300000000|2023-10-26 06:00:00|330.27|328.07|331.63|329.43|332.66|330.46|329.81|327.61|0
1698300300000|2023-10-26 06:05:00|331.4|329.2|331.88|329.68|332.31|330.11|331.17|328.97|0
1698300600000|2023-10-26 06:10:00|331.66|329.46|329.16|326.96|331.66|329.46|328.94|326.74|0
1698300900000|2023-10-26 06:15:00|328.94|326.74|328.93|326.73|329.61|327.41|328.03|325.83|0
1698301200000|2023-10-26 06:20:00|328.83|326.63|327.58|325.38|328.83|326.63|327.58|325.38|0
1698301500000|2023-10-26 06:25:00|327.69|325.49|327.8|325.6|328.03|325.83|326.9|324.7|0
1698301800000|2023-10-26 06:30:00|328.03|325.83|328.7|326.5|328.7|326.5|327.35|325.15|0
1698302100000|2023-10-26 06:35:00|328.48|326.28|329.38|327.18|329.83|327.63|328.25|326.05|0
1698302400000|2023-10-26 06:40:00|329.16|326.96|329.61|327.41|329.83|327.63|328.7|326.5|0
1698302700000|2023-10-26 06:45:00|329.38|327.18|328.47|326.27|329.83|327.63|327.8|325.6|0
1698303000000|2023-10-26 06:50:00|328.25|326.05|330.51|328.31|330.51|328.31|328.02|325.82|0
1698303300000|2023-10-26 06:55:00|330.28|328.08|330.06|327.86|330.74|328.54|329.38|327.18|0
1698303600000|2023-10-26 07:00:00|330.96|328.76|334.59|332.39|335.73|333.53|330.96|328.76|0
1698303900000|2023-10-26 07:05:00|334.37|332.17|335.05|332.85|335.28|333.08|333.68|331.48|0
1698304200000|2023-10-26 07:10:00|335.27|333.07|335.27|333.07|336.87|334.67|333.45|331.25|0
1698304500000|2023-10-26 07:15:00|335.5|333.3|334.82|332.62|335.5|333.3|332.77|330.57|0
1698304800000|2023-10-26 07:20:00|335.04|332.84|335.73|333.53|336.18|333.98|333|330.8|0
1698305100000|2023-10-26 07:25:00|335.5|333.3|336.64|334.44|337.09|334.89|334.36|332.16|0
1698305400000|2023-10-26 07:30:00|336.86|334.66|337.32|335.12|338.92|336.72|336.41|334.21|0
1698305700000|2023-10-26 07:35:00|337.55|335.35|335.04|332.84|337.77|335.57|334.81|332.61|0
1698306000000|2023-10-26 07:40:00|335.27|333.07|332.08|329.88|335.27|333.07|332.08|329.88|0
1698306300000|2023-10-26 07:45:00|332.31|330.11|328.58|326.38|332.54|330.34|328.46|326.26|0
1698306600000|2023-10-26 07:50:00|328.46|326.26|330.72|328.52|330.95|328.75|327.78|325.58|0
1698306900000|2023-10-26 07:55:00|330.49|328.29|330.72|328.52|331.17|328.97|328.68|326.48|0
1698307200000|2023-10-26 08:00:00|330.95|328.75|328|325.8|332.08|329.88|327.55|325.35|0
1698307500000|2023-10-26 08:05:00|328.23|326.03|325.7|323.5|328.91|326.71|325.59|323.39|0
1698307800000|2023-10-26 08:10:00|325.93|323.73|325.7|323.5|327.28|325.08|325.02|322.82|0
1698308100000|2023-10-26 08:15:00|325.59|323.39|325.82|323.62|327.28|325.08|325.47|323.27|0
1698308400000|2023-10-26 08:20:00|325.92|323.72|328.76|326.56|329.55|327.35|325.92|323.72|0
1698308700000|2023-10-26 08:25:00|329.09|326.89|330.57|328.37|330.68|328.48|328.19|325.99|0
1698309000000|2023-10-26 08:30:00|330.45|328.25|327.05|324.85|330.45|328.25|326.83|324.63|0
1698309300000|2023-10-26 08:35:00|327.28|325.08|328.64|326.44|328.86|326.66|326.6|324.4|0
1698309600000|2023-10-26 08:40:00|328.86|326.66|329.09|326.89|330.45|328.25|327.96|325.76|0
1698309900000|2023-10-26 08:45:00|329.32|327.12|328.41|326.21|330.22|328.02|328.41|326.21|0
1698310200000|2023-10-26 08:50:00|328.18|325.98|329.09|326.89|329.99|327.79|327.95|325.75|0
1698310500000|2023-10-26 08:55:00|328.86|326.66|328.4|326.2|329.54|327.34|327.73|325.53|0
1698310800000|2023-10-26 09:00:00|328.18|325.98|326.59|324.39|329.54|327.34|326.37|324.17|0
1698311100000|2023-10-26 09:05:00|326.37|324.17|325.69|323.49|326.82|324.62|325.23|323.03|0
1698311400000|2023-10-26 09:10:00|325.46|323.26|328.85|326.65|328.85|326.65|324.78|322.58|0
1698311700000|2023-10-26 09:15:00|329.08|326.88|329.76|327.56|331.35|329.15|329.08|326.88|0
1698312000000|2023-10-26 09:20:00|329.65|327.45|324.78|322.58|329.99|327.79|324.55|322.35|0
1698312300000|2023-10-26 09:25:00|325|322.8|322.93|320.73|325.23|323.03|322.29|320.09|0
1698312600000|2023-10-26 09:30:00|323.16|320.96|323.83|321.63|323.83|321.63|322.03|319.83|0
1698312900000|2023-10-26 09:35:00|323.61|321.41|322.25|320.05|323.83|321.63|322.02|319.82|0
1698313200000|2023-10-26 09:40:00|322.47|320.27|323.38|321.18|323.38|321.18|322.47|320.27|0
1698313500000|2023-10-26 09:45:00|323.15|320.95|322.7|320.5|323.83|321.63|322.25|320.05|0
1698313800000|2023-10-26 09:50:00|322.47|320.27|324.96|322.76|325.19|322.99|322.47|320.27|0
1698314100000|2023-10-26 09:55:00|325.19|322.99|326.32|324.12|327.45|325.25|325.19|322.99|0
1698314400000|2023-10-26 10:00:00|326.21|324.01|328.36|326.16|329.49|327.29|325.98|323.78|0
1698314700000|2023-10-26 10:05:00|328.59|326.39|326.77|324.57|329.27|327.07|326.77|324.57|0
1698315000000|2023-10-26 10:10:00|326.89|324.69|324.73|322.53|326.99|324.79|324.73|322.53|0
1698315300000|2023-10-26 10:15:00|324.95|322.75|323.14|320.94|325.18|322.98|323.14|320.94|0
1698315600000|2023-10-26 10:20:00|323.37|321.17|323.37|321.17|324.05|321.85|322.24|320.04|0
1698315900000|2023-10-26 10:25:00|323.59|321.39|323.48|321.28|323.82|321.62|322.46|320.26|0
1698316200000|2023-10-26 10:30:00|323.37|321.17|323.82|321.62|324.04|321.84|321.78|319.58|0
1698316500000|2023-10-26 10:35:00|324.04|321.84|326.08|323.88|326.53|324.33|323.59|321.39|0
1698316800000|2023-10-26 10:40:00|326.31|324.11|326.99|324.79|328.12|325.92|326.08|323.88|0
1698317100000|2023-10-26 10:45:00|327.44|325.24|327.21|325.01|327.67|325.47|326.53|324.33|0
1698317400000|2023-10-26 10:50:00|326.98|324.78|329.03|326.83|329.71|327.51|326.76|324.56|0
1698317700000|2023-10-26 10:55:00|329.25|327.05|329.83|327.63|330.39|328.19|328.57|326.37|0
1698318000000|2023-10-26 11:00:00|329.93|327.73|333.76|331.56|334.67|332.47|329.93|327.73|0
1698318300000|2023-10-26 11:05:00|333.99|331.79|333.53|331.33|335.35|333.15|333.53|331.33|0
1698318600000|2023-10-26 11:10:00|333.76|331.56|335.12|332.92|335.58|333.38|333.3|331.1|0
1698318900000|2023-10-26 11:15:00|335.35|333.15|334.44|332.24|336.49|334.29|334.21|332.01|0
1698319200000|2023-10-26 11:20:00|334.21|332.01|334.89|332.69|335.58|333.38|333.07|330.87|0
1698319500000|2023-10-26 11:25:00|335.01|332.81|334.66|332.46|336.49|334.29|334.21|332.01|0
1698319800000|2023-10-26 11:30:00|334.89|332.69|337.4|335.2|337.4|335.2|334.44|332.24|0
1698320100000|2023-10-26 11:35:00|337.18|334.98|334.89|332.69|337.86|335.66|334.43|332.23|0
1698320400000|2023-10-26 11:40:00|334.66|332.46|332.84|330.64|335.12|332.92|332.61|330.41|0
1698320700000|2023-10-26 11:45:00|332.61|330.41|331.7|329.5|332.61|330.41|331.02|328.82|0
1698321000000|2023-10-26 11:50:00|331.93|329.73|331.47|329.27|333.29|331.09|331.47|329.27|0
1698321300000|2023-10-26 11:55:00|331.7|329.5|331.24|329.04|331.92|329.72|330.33|328.13|0
1698321600000|2023-10-26 12:00:00|331.47|329.27|331.01|328.81|333.06|330.86|330.33|328.13|0
1698321900000|2023-10-26 12:05:00|330.45|328.25|330.56|328.36|332.38|330.18|330.45|328.25|0
1698322200000|2023-10-26 12:10:00|330.33|328.13|331.46|329.26|332.38|330.18|330.33|328.13|0
1698322500000|2023-10-26 12:15:00|331.36|329.16|327.72|325.52|332.37|330.17|327.38|325.18|0
1698322800000|2023-10-26 12:20:00|328.06|325.86|328.43|326.23|330.55|328.35|326.93|324.73|0
1698323100000|2023-10-26 12:25:00|328.54|326.34|327.85|325.65|329.68|327.48|326.26|324.06|0
1698323400000|2023-10-26 12:30:00|327.97|325.77|319.22|317.02|332.77|330.57|317.41|315.21|0
1698323700000|2023-10-26 12:35:00|318.77|316.57|319.67|317.47|320.81|318.61|317.19|314.99|0
1698324000000|2023-10-26 12:40:00|319.45|317.25|317.41|315.21|319.79|317.59|316.28|314.08|0
1698324300000|2023-10-26 12:45:00|317.3|315.1|317.49|315.29|319.6|317.4|316.81|314.61|0
1698324600000|2023-10-26 12:50:00|317.72|315.52|312.3|310.1|317.72|315.52|311.85|309.65|0
1698324900000|2023-10-26 12:55:00|312.75|310.55|313.2|311|315|312.8|312.07|309.87|0
1698325200000|2023-10-26 13:00:00|312.97|310.77|311.62|309.42|314.32|312.12|311.62|309.42|0
1698325500000|2023-10-26 13:05:00|311.17|308.97|312.83|310.63|314.19|311.99|311.17|308.97|0
1698325800000|2023-10-26 13:10:00|312.61|310.41|310.47|308.27|314.19|311.99|310.25|308.05|0
1698326100000|2023-10-26 13:15:00|310.58|308.38|311.25|309.05|312.38|310.18|309.68|307.48|0
1698326400000|2023-10-26 13:20:00|311.03|308.83|313.51|311.31|314.41|312.21|310.8|308.6|0
1698326700000|2023-10-26 13:25:00|313.96|311.76|314.64|312.44|314.64|312.44|311.25|309.05|0
1698327000000|2023-10-26 13:30:00|313.96|311.76|309.22|307.02|317.35|315.15|306.98|304.78|0
1698327300000|2023-10-26 13:35:00|309.9|307.7|319.17|316.97|319.17|316.97|308.32|306.12|0
1698327600000|2023-10-26 13:40:00|318.94|316.74|311.08|308.88|318.94|316.74|308.16|305.96|0
1698327900000|2023-10-26 13:45:00|310.86|308.66|318.53|316.33|319.89|317.69|308.61|306.41|0
1698328200000|2023-10-26 13:50:00|318.07|315.87|319.17|316.97|322.61|320.41|317.62|315.42|0
1698328500000|2023-10-26 13:55:00|318.95|316.75|325.06|322.86|325.74|323.54|318.27|316.07|0
1698328800000|2023-10-26 14:00:00|325.74|323.54|328.7|326.5|332.35|330.15|325.29|323.09|0
1698329100000|2023-10-26 14:05:00|328.93|326.73|331.1|328.9|331.1|328.9|325.74|323.54|0
1698329400000|2023-10-26 14:10:00|330.98|328.78|329.38|327.18|330.98|328.78|326.65|324.45|0
1698329700000|2023-10-26 14:15:00|329.61|327.41|331.85|329.65|331.85|329.65|327.33|325.13|0
1698330000000|2023-10-26 14:20:00|330.71|328.51|333.44|331.24|333.67|331.47|327.53|325.33|0
1698330300000|2023-10-26 14:25:00|332.99|330.79|325.04|322.84|332.99|330.79|321.87|319.67|0
1698330600000|2023-10-26 14:30:00|325.26|323.06|330.48|328.28|331.85|329.65|323.68|321.48|0
1698330900000|2023-10-26 14:35:00|330.25|328.05|331.85|329.65|334.58|332.38|329.57|327.37|0
1698331200000|2023-10-26 14:40:00|332.07|329.87|324.13|321.93|332.07|329.87|324.13|321.93|0
1698331500000|2023-10-26 14:45:00|324.36|322.16|315.92|313.72|324.81|322.61|315.92|313.72|0
1698331800000|2023-10-26 14:50:00|316.15|313.95|313.42|311.22|316.61|314.41|310.94|308.74|0
1698332100000|2023-10-26 14:55:00|313.64|311.44|315.23|313.03|316.81|314.61|312.74|310.54|0
1698332400000|2023-10-26 15:00:00|315|312.8|320.9|318.7|321.13|318.93|313.42|311.22|0
1698332700000|2023-10-26 15:05:00|320.44|318.24|324.56|322.36|326.84|324.64|320.22|318.02|0
1698333000000|2023-10-26 15:10:00|323.88|321.68|331.4|329.2|332.55|330.35|322.06|319.86|0
1698333300000|2023-10-26 15:15:00|331.63|329.43|330.72|328.52|334.84|332.64|328.66|326.46|0
1698333600000|2023-10-26 15:20:00|330.94|328.74|333.8|331.6|333.92|331.72|330.03|327.83|0
1698333900000|2023-10-26 15:25:00|333.11|330.91|334.25|332.05|335.86|333.66|331.28|329.08|0
1698334200000|2023-10-26 15:30:00|334.02|331.82|332.19|329.99|334.48|332.28|331.28|329.08|0
1698334500000|2023-10-26 15:35:00|332.65|330.45|331.97|329.77|333.79|331.59|330.14|327.94|0
1698334800000|2023-10-26 15:40:00|332.42|330.22|337.23|335.03|337.92|335.72|331.51|329.31|0
1698335100000|2023-10-26 15:45:00|337|334.8|333.1|330.9|337|334.8|331.73|329.53|0
1698335400000|2023-10-26 15:50:00|333.33|331.13|333.1|330.9|334.25|332.05|331.51|329.31|0
1698335700000|2023-10-26 15:55:00|332.88|330.68|333.1|330.9|333.56|331.36|329.45|327.25|0
1698336000000|2023-10-26 16:00:00|333.56|331.36|337.91|335.71|337.91|335.71|333.33|331.13|0
1698336300000|2023-10-26 16:05:00|337.68|335.48|345.13|342.93|345.36|343.16|337.68|335.48|0
1698336600000|2023-10-26 16:10:00|345.36|343.16|344.44|342.24|346.5|344.3|343.98|341.78|0
1698336900000|2023-10-26 16:15:00|344.66|342.46|352.73|350.53|354|351.8|344.66|342.46|0
1698337200000|2023-10-26 16:20:00|353.19|350.99|352.3|350.1|353.88|351.68|349.73|347.53|0
1698337500000|2023-10-26 16:25:00|351.84|349.64|347.93|345.73|352.76|350.56|347.93|345.73|0
1698337800000|2023-10-26 16:30:00|348.16|345.96|348.61|346.41|349.76|347.56|346.55|344.35|0
1698338100000|2023-10-26 16:35:00|348.84|346.64|353.91|351.71|353.91|351.71|347.46|345.26|0
1698338400000|2023-10-26 16:40:00|353.68|351.48|351.83|349.63|354.6|352.4|350.45|348.25|0
1698338700000|2023-10-26 16:45:00|352.06|349.86|354.64|352.44|355.76|353.56|352.06|349.86|0
1698339000000|2023-10-26 16:50:00|354.41|352.21|354.64|352.44|355.1|352.9|353.02|350.82|0
1698339300000|2023-10-26 16:55:00|355.1|352.9|355.79|353.59|355.79|353.59|351.87|349.67|0
1698339600000|2023-10-26 17:00:00|356.25|354.05|348.95|346.75|357.4|355.2|346.36|344.16|0
1698339900000|2023-10-26 17:05:00|349.18|346.98|349.41|347.21|350.1|347.9|346.19|343.99|0
1698340200000|2023-10-26 17:10:00|348.49|346.29|349.41|347.21|350.79|348.59|348.03|345.83|0
1698340500000|2023-10-26 17:15:00|348.95|346.75|348.49|346.29|348.95|346.75|346.88|344.68|0
1698340800000|2023-10-26 17:20:00|348.03|345.83|356.47|354.27|357.05|354.85|348.03|345.83|0
1698341100000|2023-10-26 17:25:00|356.35|354.15|354.73|352.53|356.82|354.62|353.34|351.14|0
1698341400000|2023-10-26 17:30:00|354.96|352.76|351.26|349.06|359.6|357.4|350.8|348.6|0
1698341700000|2023-10-26 17:35:00|351.72|349.52|352.41|350.21|353.11|350.91|350.1|347.9|0
1698342000000|2023-10-26 17:40:00|352.88|350.68|347.8|345.6|352.88|350.68|346.87|344.67|0
1698342300000|2023-10-26 17:45:00|347.57|345.37|344.34|342.14|347.8|345.6|343.2|341|0
1698342600000|2023-10-26 17:50:00|344.57|342.37|343.27|341.07|345.81|343.61|343.04|340.84|0
1698342900000|2023-10-26 17:55:00|343.5|341.3|341.08|338.88|345.47|343.27|340.73|338.53|0
1698343200000|2023-10-26 18:00:00|341.19|338.99|343.04|340.84|343.73|341.53|339.81|337.61|0
1698343500000|2023-10-26 18:05:00|342.81|340.61|340.96|338.76|343.27|341.07|338.66|336.46|0
1698343800000|2023-10-26 18:10:00|341.42|339.22|336.59|334.39|341.42|339.22|335.45|333.25|0
1698344100000|2023-10-26 18:15:00|336.13|333.93|338.43|336.23|339.58|337.38|335.22|333.02|0
1698344400000|2023-10-26 18:20:00|338.2|336|340.04|337.84|340.27|338.07|337.05|334.85|0
1698344700000|2023-10-26 18:25:00|340.27|338.07|336.82|334.62|342.8|340.6|336.82|334.62|0
1698345000000|2023-10-26 18:30:00|335.67|333.47|330.63|328.43|338.66|336.46|328.81|326.61|0
1698345300000|2023-10-26 18:35:00|332.01|329.81|332.69|330.49|334.06|331.86|329.72|327.52|0
1698345600000|2023-10-26 18:40:00|332.46|330.26|332|329.8|334.75|332.55|328.7|326.5|0
1698345900000|2023-10-26 18:45:00|332.23|330.03|330.4|328.2|332.92|330.72|328.35|326.15|0
1698346200000|2023-10-26 18:50:00|329.95|327.75|325.08|322.88|330.86|328.66|324.62|322.42|0
1698346500000|2023-10-26 18:55:00|324.85|322.65|322.79|320.59|325.54|323.34|322.79|320.59|0
1698346800000|2023-10-26 19:00:00|322.57|320.37|320.06|317.86|323.48|321.28|319.15|316.95|0
1698347100000|2023-10-26 19:05:00|320.28|318.08|324.85|322.65|325.53|323.33|319.6|317.4|0
1698347400000|2023-10-26 19:10:00|324.62|322.42|331.26|329.06|331.95|329.75|324.39|322.19|0
1698347700000|2023-10-26 19:15:00|331.49|329.29|331.26|329.06|332.87|330.67|328.74|326.54|0
1698348000000|2023-10-26 19:20:00|331.03|328.83|331.77|329.57|333.84|331.64|328.9|326.7|0
1698348300000|2023-10-26 19:25:00|332|329.8|334.99|332.79|334.99|332.79|331.08|328.88|0
1698348600000|2023-10-26 19:30:00|335.68|333.48|337.41|335.21|338.1|335.9|334.53|332.33|0
1698348900000|2023-10-26 19:35:00|338.1|335.9|345.34|343.14|346.5|344.3|338.1|335.9|0
1698349200000|2023-10-26 19:40:00|345.11|342.91|350.44|348.24|350.44|348.24|345.11|342.91|0
1698349500000|2023-10-26 19:45:00|350.67|348.47|349.91|347.71|353.62|351.42|348.99|346.79|0
1698349800000|2023-10-26 19:50:00|350.38|348.18|350.84|348.64|351.3|349.1|343.91|341.71|0
1698350100000|2023-10-26 19:55:00|350.37|348.17|350.5|348.3|353.05|350.85|347.95|345.75|0
1698350400000|2023-10-26 20:00:00|350.73|348.53|346.1|343.9|356.89|354.69|343.56|341.36|0
1698350700000|2023-10-26 20:05:00|346.33|344.13|344.71|342.51|349.57|347.37|343.79|341.59|0
1698351000000|2023-10-26 20:10:00|344.25|342.05|342.41|340.21|344.25|342.05|341.02|338.82|0
1698351300000|2023-10-26 20:15:00|343.09|340.69|344.06|341.66|345.97|343.57|342.74|340.34|0
1698351600000|2023-10-26 20:20:00|344.18|341.78|344.06|341.66|344.98|342.58|343.36|340.96|0
1698351900000|2023-10-26 20:25:00|343.82|341.42|342.67|340.27|343.82|341.42|342.43|340.03|0
1698352200000|2023-10-26 20:30:00|342.9|340.5|345.68|343.28|346.14|343.74|341.97|339.57|0
1698352500000|2023-10-26 20:35:00|345.91|343.51|346.84|344.44|346.84|344.44|344.52|342.12|0
1698352800000|2023-10-26 20:40:00|346.73|344.33|348.93|346.53|351.49|349.09|346.73|344.33|0
1698353100000|2023-10-26 20:45:00|349.16|346.76|347.76|345.36|351.72|349.32|347.42|345.02|0
1698353400000|2023-10-26 20:50:00|347.65|345.25|348.23|345.83|348.93|346.53|347.07|344.67|0
1698353700000|2023-10-26 20:55:00|348.12|345.72|347.42|345.02|348.23|345.83|347.07|344.67|0
1698354000000|2023-10-26 21:00:00|347.57|345.17|348.38|345.98|349.06|346.66|347.49|345.09|0
1698354300000|2023-10-26 21:05:00|348.35|345.95|347.77|345.37|348.35|345.95|347.63|345.23|0
1698354600000|2023-10-26 21:10:00|347.73|345.33|347.59|345.19|347.73|345.33|346.2|343.8|0
1698354900000|2023-10-26 21:15:00|347.53|345.13|346.87|344.47|347.67|345.27|346.53|344.13|0
1698355200000|2023-10-26 21:20:00|346.91|344.51|347.22|344.82|347.63|345.23|346.87|344.47|0
1698355500000|2023-10-26 21:25:00|347.25|344.85|348.28|345.88|348.31|345.91|347.25|344.85|0
1698355800000|2023-10-26 21:30:00|348.31|345.91|348|345.6|348.34|345.94|347.35|344.95|0
1698356100000|2023-10-26 21:35:00|348.03|345.63|346.33|343.93|348.82|346.42|342.05|339.65|0
1698356400000|2023-10-26 21:40:00|346.23|343.83|344.86|342.46|346.23|343.83|344.22|341.82|0
1698356700000|2023-10-26 21:45:00|345.07|342.67|345.14|342.74|345.82|343.42|344.7|342.3|0
1698357000000|2023-10-26 21:50:00|345.1|342.7|342.62|340.22|345.14|342.74|342.08|339.68|0
1698357300000|2023-10-26 21:55:00|342.69|340.29|342.11|339.71|343.17|340.77|341.44|339.04|0
1698357600000|2023-10-26 22:00:00|339.76|337.36|338.72|336.32|339.76|337.36|335.49|333.09|0
1698357900000|2023-10-26 22:05:00|338.25|335.85|336.87|334.47|339.18|336.78|336.87|334.47|0
1698358200000|2023-10-26 22:10:00|336.64|334.24|336.64|334.24|337.79|335.39|336.41|334.01|0
1698358500000|2023-10-26 22:15:00|336.87|334.47|335.02|332.62|337.56|335.16|334.57|332.17|0
1698358800000|2023-10-26 22:20:00|334.79|332.39|334.79|332.39|335.02|332.62|333.64|331.24|0
1698359100000|2023-10-26 22:25:00|335.02|332.62|335.71|333.31|335.94|333.54|334.56|332.16|0
1698359400000|2023-10-26 22:30:00|335.6|333.2|335.94|333.54|336.63|334.23|334.79|332.39|0
1698359700000|2023-10-26 22:35:00|335.83|333.43|334.33|331.93|336.4|334|334.33|331.93|0
1698360000000|2023-10-26 22:40:00|334.56|332.16|333.87|331.47|334.91|332.51|333.87|331.47|0
1698360300000|2023-10-26 22:45:00|334.1|331.7|333.87|331.47|334.79|332.39|333.41|331.01|0
1698360600000|2023-10-26 22:50:00|333.64|331.24|333.64|331.24|334.56|332.16|333.41|331.01|0
1698360900000|2023-10-26 22:55:00|333.53|331.13|334.33|331.93|334.33|331.93|333.18|330.78|0
1698361200000|2023-10-26 23:00:00|334.1|331.7|331.8|329.4|334.33|331.93|331.8|329.4|0
1698361500000|2023-10-26 23:05:00|331.69|329.29|331.11|328.71|331.8|329.4|330.88|328.48|0
1698361800000|2023-10-26 23:10:00|331.34|328.94|331.34|328.94|332.02|329.62|331.11|328.71|0
1698362100000|2023-10-26 23:15:00|331.45|329.05|330.42|328.02|331.45|329.05|330.19|327.79|0
1698362400000|2023-10-26 23:20:00|330.19|327.79|331.1|328.7|331.33|328.93|330.19|327.79|0
1698362700000|2023-10-26 23:25:00|331.22|328.82|331.1|328.7|331.45|329.05|330.87|328.47|0
1698363000000|2023-10-26 23:30:00|330.87|328.47|331.33|328.93|331.79|329.39|330.87|328.47|0
1698363300000|2023-10-26 23:35:00|331.56|329.16|331.56|329.16|332.25|329.85|331.33|328.93|0
1698363600000|2023-10-26 23:40:00|331.79|329.39|330.87|328.47|331.79|329.39|330.64|328.24|0
1698363900000|2023-10-26 23:45:00|330.64|328.24|330.64|328.24|331.33|328.93|330.64|328.24|0
1698364200000|2023-10-26 23:50:00|330.41|328.01|329.72|327.32|330.64|328.24|329.26|326.86|0
1698364500000|2023-10-26 23:55:00|329.49|327.09|329.49|327.09|329.49|327.09|328.8|326.4|0
1698364800000|2023-10-27 00:00:00|329.95|327.55|332.82|330.42|333.85|331.45|329.95|327.55|0
1698365100000|2023-10-27 00:05:00|332.93|330.53|334.31|331.91|335|332.6|332.47|330.07|0
1698365400000|2023-10-27 00:10:00|334.08|331.68|334.31|331.91|334.54|332.14|333.16|330.76|0
1698365700000|2023-10-27 00:15:00|334.2|331.8|335.92|333.52|335.92|333.52|333.62|331.22|0
1698366000000|2023-10-27 00:20:00|336.15|333.75|336.85|334.45|336.85|334.45|334.54|332.14|0
1698366300000|2023-10-27 00:25:00|336.62|334.22|335.46|333.06|336.85|334.45|334.89|332.49|0
1698366600000|2023-10-27 00:30:00|335.13|332.93|334.44|332.24|335.13|332.93|332.83|330.63|0
1698366900000|2023-10-27 00:35:00|334.67|332.47|336.28|334.08|336.75|334.55|334.21|332.01|0
1698367200000|2023-10-27 00:40:00|336.17|333.97|335.36|333.16|337.9|335.7|334.9|332.7|0
1698367500000|2023-10-27 00:45:00|335.59|333.39|335.13|332.93|335.82|333.62|334.67|332.47|0
1698367800000|2023-10-27 00:50:00|335.36|333.16|335.59|333.39|335.59|333.39|333.51|331.31|0
1698368100000|2023-10-27 00:55:00|335.36|333.16|335.82|333.62|335.82|333.62|334.43|332.23|0
1698368400000|2023-10-27 01:00:00|336.05|333.85|333.74|331.54|336.51|334.31|333.51|331.31|0
1698368700000|2023-10-27 01:05:00|333.51|331.31|332.82|330.62|334.2|332|332.82|330.62|0
1698369000000|2023-10-27 01:10:00|333.05|330.85|334.89|332.69|334.89|332.69|333.05|330.85|0
1698369300000|2023-10-27 01:15:00|335.12|332.92|333.51|331.31|335.35|333.15|332.82|330.62|0
1698369600000|2023-10-27 01:20:00|333.97|331.77|333.51|331.31|333.97|331.77|333.05|330.85|0
1698369900000|2023-10-27 01:25:00|333.28|331.08|333.73|331.53|333.97|331.77|332.58|330.38|0
1698370200000|2023-10-27 01:30:00|334.2|332|333.73|331.53|334.66|332.46|333.27|331.07|0
1698370500000|2023-10-27 01:35:00|333.5|331.3|332.12|329.92|334.43|332.23|331.89|329.69|0
1698370800000|2023-10-27 01:40:00|332.35|330.15|330.51|328.31|332.35|330.15|330.51|328.31|0
1698371100000|2023-10-27 01:45:00|330.74|328.54|330.28|328.08|330.97|328.77|330.28|328.08|0
1698371400000|2023-10-27 01:50:00|330.05|327.85|329.36|327.16|330.05|327.85|329.13|326.93|0
1698371700000|2023-10-27 01:55:00|329.13|326.93|330.51|328.31|330.74|328.54|329.13|326.93|0
1698372000000|2023-10-27 02:00:00|330.28|328.08|329.36|327.16|330.4|328.2|329.13|326.93|0
1698372300000|2023-10-27 02:05:00|329.59|327.39|329.13|326.93|330.05|327.85|329.13|326.93|0
1698372600000|2023-10-27 02:10:00|329.36|327.16|328.67|326.47|329.58|327.38|328.67|326.47|0
1698372900000|2023-10-27 02:15:00|328.89|326.69|327.75|325.55|328.89|326.69|327.52|325.32|0
1698373200000|2023-10-27 02:20:00|327.98|325.78|328.2|326|329.12|326.92|327.98|325.78|0
1698373500000|2023-10-27 02:25:00|328.43|326.23|328.66|326.46|329.12|326.92|328.43|326.23|0
1698373800000|2023-10-27 02:30:00|328.43|326.23|327.74|325.54|328.66|326.46|327.06|324.86|0
1698374100000|2023-10-27 02:35:00|327.97|325.77|328.2|326|328.2|326|327.74|325.54|0
1698374400000|2023-10-27 02:40:00|327.97|325.77|328.66|326.46|328.66|326.46|327.97|325.77|0
1698374700000|2023-10-27 02:45:00|328.89|326.69|329.58|327.38|330.04|327.84|328.66|326.46|0
1698375000000|2023-10-27 02:50:00|329.35|327.15|329.57|327.37|330.26|328.06|329.35|327.15|0
1698375300000|2023-10-27 02:55:00|329.34|327.14|330.03|327.83|330.49|328.29|329.34|327.14|0
1698375600000|2023-10-27 03:00:00|329.8|327.6|329.8|327.6|330.26|328.06|329.34|327.14|0
1698375900000|2023-10-27 03:05:00|330.03|327.83|330.49|328.29|330.72|328.52|330.03|327.83|0
1698376200000|2023-10-27 03:10:00|330.72|328.52|331.41|329.21|331.64|329.44|330.72|328.52|0
1698376500000|2023-10-27 03:15:00|331.53|329.33|331.64|329.44|331.87|329.67|331.18|328.98|0
1698376800000|2023-10-27 03:20:00|331.41|329.21|331.87|329.67|331.87|329.67|331.18|328.98|0
1698377100000|2023-10-27 03:25:00|331.64|329.44|331.64|329.44|331.87|329.67|331.41|329.21|0
1698377400000|2023-10-27 03:30:00|331.53|329.33|332.33|330.13|332.79|330.59|331.41|329.21|0
1698377700000|2023-10-27 03:35:00|332.56|330.36|332.32|330.12|333.25|331.05|332.32|330.12|0
1698378000000|2023-10-27 03:40:00|332.55|330.35|332.55|330.35|332.78|330.58|332.32|330.12|0
1698378300000|2023-10-27 03:45:00|332.78|330.58|331.63|329.43|332.78|330.58|331.4|329.2|0
1698378600000|2023-10-27 03:50:00|331.86|329.66|331.4|329.2|331.86|329.66|331.4|329.2|0
1698378900000|2023-10-27 03:55:00|330.94|328.74|329.79|327.59|330.94|328.74|329.79|327.59|0
1698379200000|2023-10-27 04:00:00|330.25|328.05|330.25|328.05|330.48|328.28|329.79|327.59|0
1698379500000|2023-10-27 04:05:00|330.02|327.82|329.56|327.36|330.48|328.28|329.33|327.13|0
1698379800000|2023-10-27 04:10:00|329.33|327.13|329.56|327.36|330.02|327.82|329.33|327.13|0
1698380100000|2023-10-27 04:15:00|329.33|327.13|329.1|326.9|329.79|327.59|329.1|326.9|0
1698380400000|2023-10-27 04:20:00|329.22|327.02|329.09|326.89|329.55|327.35|329.09|326.89|0
1698380700000|2023-10-27 04:25:00|328.86|326.66|329.78|327.58|329.78|327.58|328.64|326.44|0
1698381000000|2023-10-27 04:30:00|329.55|327.35|329.09|326.89|329.55|327.35|329.09|326.89|0
1698381300000|2023-10-27 04:35:00|328.98|326.78|327.94|325.74|329.09|326.89|327.94|325.74|0
1698381600000|2023-10-27 04:40:00|327.71|325.51|327.71|325.51|328.17|325.97|327.48|325.28|0
1698381900000|2023-10-27 04:45:00|327.94|325.74|328.17|325.97|328.4|326.2|327.94|325.74|0
1698382200000|2023-10-27 04:50:00|327.94|325.74|327.94|325.74|328.4|326.2|327.94|325.74|0
1698382500000|2023-10-27 04:55:00|327.71|325.51|326.91|324.71|327.94|325.74|326.33|324.13|0
1698382800000|2023-10-27 05:00:00|327.02|324.82|326.56|324.36|328.63|326.43|326.56|324.36|0
1698383100000|2023-10-27 05:05:00|326.79|324.59|327.94|325.74|327.94|325.74|326.56|324.36|0
1698383400000|2023-10-27 05:10:00|327.71|325.51|328.62|326.42|329.31|327.11|327.71|325.51|0
1698383700000|2023-10-27 05:15:00|328.51|326.31|327.48|325.28|328.62|326.42|327.48|325.28|0
1698384000000|2023-10-27 05:20:00|327.7|325.5|328.16|325.96|328.39|326.19|327.48|325.28|0
1698384300000|2023-10-27 05:25:00|327.93|325.73|327.01|324.81|328.16|325.96|327.01|324.81|0
1698384600000|2023-10-27 05:30:00|326.79|324.59|328.16|325.96|328.16|325.96|326.56|324.36|0
1698384900000|2023-10-27 05:35:00|327.93|325.73|329.2|327|329.2|327|327.93|325.73|0
1698385200000|2023-10-27 05:40:00|329.08|326.88|327.7|325.5|329.31|327.11|327.7|325.5|0
1698385500000|2023-10-27 05:45:00|327.47|325.27|327.88|325.68|328.05|325.85|327.42|325.22|0
1698385800000|2023-10-27 05:50:00|327.7|325.5|326.79|324.59|328.17|325.97|326.79|324.59|0
1698386100000|2023-10-27 05:55:00|327.02|324.82|326.56|324.36|327.48|325.28|326.56|324.36|0
1698386400000|2023-10-27 06:00:00|326.79|324.59|328.39|326.19|328.62|326.42|326.79|324.59|0
1698386700000|2023-10-27 06:05:00|328.16|325.96|327.48|325.28|328.62|326.42|326.79|324.59|0
1698387000000|2023-10-27 06:10:00|327.25|325.05|327.93|325.73|328.16|325.96|326.56|324.36|0
1698387300000|2023-10-27 06:15:00|327.7|325.5|327.7|325.5|328.16|325.96|327.24|325.04|0
1698387600000|2023-10-27 06:20:00|327.47|325.27|328.16|325.96|328.85|326.65|327.47|325.27|0
1698387900000|2023-10-27 06:25:00|328.39|326.19|330.23|328.03|330.46|328.26|328.16|325.96|0
1698388200000|2023-10-27 06:30:00|329.77|327.57|330|327.8|330.69|328.49|329.54|327.34|0
1698388500000|2023-10-27 06:35:00|330.23|328.03|329.76|327.56|330.23|328.03|328.85|326.65|0
1698388800000|2023-10-27 06:40:00|329.65|327.45|329.65|327.45|329.99|327.79|328.39|326.19|0
1698389100000|2023-10-27 06:45:00|329.53|327.33|329.53|327.33|330.34|328.14|328.84|326.64|0
1698389400000|2023-10-27 06:50:00|329.65|327.45|330.22|328.02|330.45|328.25|328.15|325.95|0
1698389700000|2023-10-27 06:55:00|330.45|328.25|330.45|328.25|330.45|328.25|329.07|326.87|0
1698390000000|2023-10-27 07:00:00|330.91|328.71|334.59|332.39|334.94|332.74|330.45|328.25|0
1698390300000|2023-10-27 07:05:00|334.82|332.62|334.82|332.62|336.67|334.47|333.67|331.47|0
1698390600000|2023-10-27 07:10:00|335.05|332.85|335.89|333.69|336.12|333.92|333.67|331.47|0
1698390900000|2023-10-27 07:15:00|336.35|334.15|333.81|331.61|336.35|334.15|333.35|331.15|0
1698391200000|2023-10-27 07:20:00|333.58|331.38|333.81|331.61|334.62|332.42|331.96|329.76|0
1698391500000|2023-10-27 07:25:00|334.04|331.84|334.73|332.53|334.96|332.76|332.19|329.99|0
1698391800000|2023-10-27 07:30:00|335.19|332.99|335.42|333.22|335.89|333.69|333.81|331.61|0
1698392100000|2023-10-27 07:35:00|335.65|333.45|335.08|332.88|335.88|333.68|334.27|332.07|0
1698392400000|2023-10-27 07:40:00|334.96|332.76|331.5|329.3|335.88|333.68|331.27|329.07|0
1698392700000|2023-10-27 07:45:00|331.73|329.53|331.97|329.77|332.89|330.69|331.04|328.84|0
1698393000000|2023-10-27 07:50:00|332.2|330|331.5|329.3|332.89|330.69|331.04|328.84|0
1698393300000|2023-10-27 07:55:00|331.73|329.53|331.96|329.76|332.43|330.23|331.27|329.07|0
1698393600000|2023-10-27 08:00:00|332.2|330|330.35|328.15|333.12|330.92|329.09|326.89|0
1698393900000|2023-10-27 08:05:00|330.58|328.38|331.04|328.84|331.5|329.3|329.43|327.23|0
1698394200000|2023-10-27 08:10:00|330.58|328.38|330.81|328.61|332.89|330.69|330.58|328.38|0
1698394500000|2023-10-27 08:15:00|330.58|328.38|328.85|326.65|331.04|328.84|328.73|326.53|0
1698394800000|2023-10-27 08:20:00|328.96|326.76|329.19|326.99|329.65|327.45|328.04|325.84|0
1698395100000|2023-10-27 08:25:00|329.42|327.22|328.73|326.53|329.88|327.68|328.5|326.3|0
1698395400000|2023-10-27 08:30:00|328.5|326.3|327.35|325.15|328.96|326.76|326.89|324.69|0
1698395700000|2023-10-27 08:35:00|327.47|325.27|326.66|324.46|328.5|326.3|326.66|324.46|0
1698396000000|2023-10-27 08:40:00|326.89|324.69|325.74|323.54|327.58|325.38|325.51|323.31|0
1698396300000|2023-10-27 08:45:00|326.2|324|327.26|325.06|327.26|325.06|325.88|323.68|0
1698396600000|2023-10-27 08:50:00|327.03|324.83|326.34|324.14|327.26|325.06|325.88|323.68|0
1698396900000|2023-10-27 08:55:00|326.11|323.91|324.49|322.29|326.8|324.6|324.26|322.06|0
1698397200000|2023-10-27 09:00:00|324.03|321.83|325.64|323.44|326.1|323.9|323.8|321.6|0
1698397500000|2023-10-27 09:05:00|325.41|323.21|324.49|322.29|325.64|323.44|324.26|322.06|0
1698397800000|2023-10-27 09:10:00|324.26|322.06|327.95|325.75|328.41|326.21|324.26|322.06|0
1698398100000|2023-10-27 09:15:00|327.48|325.28|328.18|325.98|328.41|326.21|326.79|324.59|0
1698398400000|2023-10-27 09:20:00|328.64|326.44|328.17|325.97|329.1|326.9|327.71|325.51|0
1698398700000|2023-10-27 09:25:00|328.41|326.21|329.1|326.9|329.1|326.9|327.48|325.28|0
1698399000000|2023-10-27 09:30:00|328.87|326.67|329.1|326.9|329.56|327.36|327.94|325.74|0
1698399300000|2023-10-27 09:35:00|330.02|327.82|331.37|329.17|331.71|329.51|329.33|327.13|0
1698399600000|2023-10-27 09:40:00|331.25|329.05|331.94|329.74|331.94|329.74|330.56|328.36|0
1698399900000|2023-10-27 09:45:00|332.17|329.97|331.02|328.82|332.63|330.43|331.02|328.82|0
1698400200000|2023-10-27 09:50:00|331.25|329.05|330.79|328.59|332.4|330.2|330.56|328.36|0
1698400500000|2023-10-27 09:55:00|331.02|328.82|330.55|328.35|331.25|329.05|330.55|328.35|0
1698400800000|2023-10-27 10:00:00|330.32|328.12|329.63|327.43|331.02|328.82|329.4|327.2|0
1698401100000|2023-10-27 10:05:00|329.86|327.66|328.02|325.82|329.86|327.66|328.02|325.82|0
1698401400000|2023-10-27 10:10:00|328.25|326.05|328.02|325.82|329.17|326.97|327.79|325.59|0
1698401700000|2023-10-27 10:15:00|328.71|326.51|328.48|326.28|329.63|327.43|328.02|325.82|0
1698402000000|2023-10-27 10:20:00|328.25|326.05|330.78|328.58|330.78|328.58|328.25|326.05|0
1698402300000|2023-10-27 10:25:00|330.9|328.7|330.09|327.89|331.24|329.04|330.09|327.89|0
1698402600000|2023-10-27 10:30:00|330.55|328.35|332.62|330.42|333.32|331.12|330.55|328.35|0
1698402900000|2023-10-27 10:35:00|332.39|330.19|333.08|330.88|333.32|331.12|331.7|329.5|0
1698403200000|2023-10-27 10:40:00|332.85|330.65|330.77|328.57|333.08|330.88|330.77|328.57|0
1698403500000|2023-10-27 10:45:00|330.54|328.34|330.77|328.57|331.01|328.81|330.08|327.88|0
1698403800000|2023-10-27 10:50:00|331|328.8|333.08|330.88|333.31|331.11|330.54|328.34|0
1698404100000|2023-10-27 10:55:00|333.31|331.11|334.7|332.5|334.93|332.73|332.85|330.65|0
1698404400000|2023-10-27 11:00:00|335.16|332.96|334.7|332.5|335.62|333.42|333.31|331.11|0
1698404700000|2023-10-27 11:05:00|334.93|332.73|336.32|334.12|336.32|334.12|334.23|332.03|0
1698405000000|2023-10-27 11:10:00|336.55|334.35|338.4|336.2|339.8|337.6|336.32|334.12|0
1698405300000|2023-10-27 11:15:00|338.64|336.44|341.19|338.99|341.42|339.22|338.4|336.2|0
1698405600000|2023-10-27 11:20:00|340.96|338.76|340.03|337.83|341.42|339.22|339.1|336.9|0
1698405900000|2023-10-27 11:25:00|339.79|337.59|341.71|339.51|342.41|340.21|339.33|337.13|0
1698406200000|2023-10-27 11:30:00|342.17|339.97|341.01|338.81|342.64|340.44|340.32|338.12|0
1698406500000|2023-10-27 11:35:00|341.25|339.05|343.33|341.13|343.57|341.37|341.01|338.81|0
1698406800000|2023-10-27 11:40:00|343.22|341.02|343.8|341.6|344.26|342.06|342.87|340.67|0
1698407100000|2023-10-27 11:45:00|343.56|341.36|343.8|341.6|344.03|341.83|341.71|339.51|0
1698407400000|2023-10-27 11:50:00|343.56|341.36|344.96|342.76|345.19|342.99|342.87|340.67|0
1698407700000|2023-10-27 11:55:00|345.19|342.99|345.08|342.88|345.89|343.69|344.26|342.06|0
1698408000000|2023-10-27 12:00:00|344.72|342.52|344.72|342.52|346.35|344.15|344.49|342.29|0
1698408300000|2023-10-27 12:05:00|344.49|342.29|341.24|339.04|344.49|342.29|341.01|338.81|0
1698408600000|2023-10-27 12:10:00|341.01|338.81|340.08|337.88|341.7|339.5|339.61|337.41|0
1698408900000|2023-10-27 12:15:00|339.85|337.65|338.22|336.02|340.08|337.88|337.76|335.56|0
1698409200000|2023-10-27 12:20:00|338.45|336.25|337.04|334.84|339.61|337.41|336.81|334.61|0
1698409500000|2023-10-27 12:25:00|337.27|335.07|337.62|335.42|338.2|336|337.04|334.84|0
1698409800000|2023-10-27 12:30:00|338.09|335.89|333.57|331.37|341.68|339.48|332.87|330.67|0
1698410100000|2023-10-27 12:35:00|333.33|331.13|336.66|334.46|336.66|334.46|333.1|330.9|0
1698410400000|2023-10-27 12:40:00|336.43|334.23|337.12|334.92|340.14|337.94|335.96|333.76|0
1698410700000|2023-10-27 12:45:00|336.66|334.46|335.26|333.06|337.12|334.92|333.87|331.67|0
1698411000000|2023-10-27 12:50:00|335.5|333.3|331.56|329.36|335.96|333.76|330.64|328.44|0
1698411300000|2023-10-27 12:55:00|331.79|329.59|334.69|332.49|336.65|334.45|329.94|327.74|0
1698411600000|2023-10-27 13:00:00|334.33|332.13|330.86|328.66|334.33|332.13|330.17|327.97|0
1698411900000|2023-10-27 13:05:00|330.63|328.43|330.17|327.97|332.02|329.82|329.94|327.74|0
1698412200000|2023-10-27 13:10:00|330.86|328.66|333.87|331.67|334.33|332.13|330.17|327.97|0
1698412500000|2023-10-27 13:15:00|334.33|332.13|334.1|331.9|334.56|332.36|332.48|330.28|0
1698412800000|2023-10-27 13:20:00|333.87|331.67|332.48|330.28|334.1|331.9|330.98|328.78|0
1698413100000|2023-10-27 13:25:00|332.71|330.51|335.26|333.06|335.72|333.52|331.78|329.58|0
1698413400000|2023-10-27 13:30:00|333.63|331.43|337.81|335.61|338.04|335.84|332.71|330.51|0
1698413700000|2023-10-27 13:35:00|337.57|335.37|341.64|339.44|341.87|339.67|337.34|335.14|0
1698414000000|2023-10-27 13:40:00|341.41|339.21|342.1|339.9|346.07|343.87|341.17|338.97|0
1698414300000|2023-10-27 13:45:00|341.64|339.44|347.48|345.28|347.94|345.74|339.08|336.88|0
1698414600000|2023-10-27 13:50:00|347.71|345.51|349.11|346.91|349.82|347.62|345.37|343.17|0
1698414900000|2023-10-27 13:55:00|348.88|346.68|344.79|342.59|348.88|346.68|343.73|341.53|0
1698415200000|2023-10-27 14:00:00|347.01|344.81|341.4|339.2|352.16|349.96|340.47|338.27|0
1698415500000|2023-10-27 14:05:00|341.17|338.97|345.27|343.07|347.61|345.41|338.97|336.77|0
1698415800000|2023-10-27 14:10:00|345.5|343.3|338.77|336.57|345.5|343.3|335.97|333.77|0
1698416100000|2023-10-27 14:15:00|339.23|337.03|347.42|345.22|347.66|345.46|339|336.8|0
1698416400000|2023-10-27 14:20:00|346.48|344.28|345.78|343.58|347.19|344.99|339.47|337.27|0
1698416700000|2023-10-27 14:25:00|346.01|343.81|346.38|344.18|346.95|344.75|341|338.8|0
1698417000000|2023-10-27 14:30:00|346.15|343.95|346.14|343.94|349.19|346.99|344.51|342.31|0
1698417300000|2023-10-27 14:35:00|345.91|343.71|349.99|347.79|350.22|348.02|340.87|338.67|0
1698417600000|2023-10-27 14:40:00|349.52|347.32|355.16|352.96|357.04|354.84|349.28|347.08|0
1698417900000|2023-10-27 14:45:00|355.86|353.66|350.34|348.14|355.86|353.66|348.71|346.51|0
1698418200000|2023-10-27 14:50:00|350.11|347.91|344.97|342.77|350.11|347.91|343.11|340.91|0
1698418500000|2023-10-27 14:55:00|345.21|343.01|341.76|339.56|345.44|343.24|340.82|338.62|0
1698418800000|2023-10-27 15:00:00|341.52|339.32|343.16|340.96|344.33|342.13|340.59|338.39|0
1698419100000|2023-10-27 15:05:00|343.86|341.66|338.03|335.83|344.09|341.89|336.86|334.66|0
1698419400000|2023-10-27 15:10:00|338.26|336.06|334.77|332.57|341.05|338.85|334.77|332.57|0
1698419700000|2023-10-27 15:15:00|335|332.8|336.4|334.2|336.63|334.43|331.99|329.79|0
1698420000000|2023-10-27 15:20:00|336.16|333.96|334.82|332.62|337.79|335.59|333.38|331.18|0
1698420300000|2023-10-27 15:25:00|334.58|332.38|337.14|334.94|337.37|335.17|333.89|331.69|0
1698420600000|2023-10-27 15:30:00|336.68|334.48|344.15|341.95|344.85|342.65|336.68|334.48|0
1698420900000|2023-10-27 15:35:00|344.38|342.18|341.57|339.37|345.08|342.88|337.84|335.64|0
1698421200000|2023-10-27 15:40:00|341.34|339.14|343.68|341.48|343.91|341.71|339.94|337.74|0
1698421500000|2023-10-27 15:45:00|344.38|342.18|344.14|341.94|347.9|345.7|342.97|340.77|0
1698421800000|2023-10-27 15:50:00|343.91|341.71|344.85|342.65|345.08|342.88|341.8|339.6|0
1698422100000|2023-10-27 15:55:00|345.31|343.11|342.04|339.84|345.31|343.11|342.04|339.84|0
1698422400000|2023-10-27 16:00:00|341.8|339.6|345.55|343.35|347.66|345.46|340.87|338.67|0
1698422700000|2023-10-27 16:05:00|346.02|343.82|342.27|340.07|346.25|344.05|341.57|339.37|0
1698423000000|2023-10-27 16:10:00|342.5|340.3|347.42|345.22|347.66|345.46|342.03|339.83|0
1698423300000|2023-10-27 16:15:00|347.66|345.46|343.9|341.7|348.12|345.92|343.9|341.7|0
1698423600000|2023-10-27 16:20:00|343.67|341.47|349.06|346.86|349.53|347.33|343.44|341.24|0
1698423900000|2023-10-27 16:25:00|349.3|347.1|350.47|348.27|355.18|352.98|348.12|345.92|0
1698424200000|2023-10-27 16:30:00|350.71|348.51|350.89|348.69|353.94|351.74|350.26|348.06|0
1698424500000|2023-10-27 16:35:00|351.13|348.93|347.15|344.95|351.6|349.4|347.15|344.95|0
1698424800000|2023-10-27 16:40:00|347.38|345.18|351.36|349.16|351.36|349.16|347.15|344.95|0
1698425100000|2023-10-27 16:45:00|351.13|348.93|354.41|352.21|354.64|352.44|351.13|348.93|0
1698425400000|2023-10-27 16:50:00|354.17|351.97|355.82|353.62|358.41|356.21|353.71|351.51|0
1698425700000|2023-10-27 16:55:00|355.58|353.38|358.53|356.33|359.37|357.17|355.58|353.38|0
1698426000000|2023-10-27 17:00:00|358.3|356.1|359.47|357.27|359.47|357.27|356.18|353.98|0
1698426300000|2023-10-27 17:05:00|360.88|358.68|366.61|364.41|368.18|365.98|360.64|358.44|0
1698426600000|2023-10-27 17:10:00|366.84|364.64|368.72|366.52|369.66|367.46|363.79|361.59|0
1698426900000|2023-10-27 17:15:00|368.96|366.76|369.88|367.24|372.94|370.3|367.06|364.42|0
1698427200000|2023-10-27 17:20:00|370.12|367.48|368.42|365.78|372.71|370.07|367.48|364.84|0
1698427500000|2023-10-27 17:25:00|368.65|366.01|369.35|366.71|370.76|368.12|364.43|361.79|0
1698427800000|2023-10-27 17:30:00|369.12|366.48|368.65|366.01|372.17|369.53|368.65|366.01|0
1698428100000|2023-10-27 17:35:00|369.12|366.48|371.47|368.83|372.88|370.24|367.48|364.84|0
1698428400000|2023-10-27 17:40:00|371.7|369.06|369.01|366.37|373.82|371.18|365.96|363.32|0
1698428700000|2023-10-27 17:45:00|368.78|366.14|371.12|368.48|372.53|369.89|368.31|365.67|0
1698429000000|2023-10-27 17:50:00|370.89|368.25|373.71|371.07|374.18|371.54|367.6|364.96|0
1698429300000|2023-10-27 17:55:00|374.18|371.54|373.23|370.59|375.12|372.48|372.06|369.42|0
1698429600000|2023-10-27 18:00:00|373|370.36|374.82|372.18|375.76|373.12|371.54|368.9|0
1698429900000|2023-10-27 18:05:00|374.59|371.95|375.65|373.01|379.77|377.13|374.01|371.37|0
1698430200000|2023-10-27 18:10:00|375.89|373.25|373.77|371.13|376.12|373.48|372.37|369.73|0
1698430500000|2023-10-27 18:15:00|373.54|370.9|372.84|370.2|374.48|371.84|367.69|365.05|0
1698430800000|2023-10-27 18:20:00|373.07|370.43|376.83|374.19|378.71|376.07|373.07|370.43|0
1698431100000|2023-10-27 18:25:00|377.3|374.66|378.71|376.07|380.35|377.71|375.65|373.01|0
1698431400000|2023-10-27 18:30:00|378.47|375.83|372.13|369.49|380.12|377.48|369.55|366.91|0
1698431700000|2023-10-27 18:35:00|372.36|369.72|367.72|365.08|373.77|371.13|366.51|363.87|0
1698432000000|2023-10-27 18:40:00|367.96|365.32|367.49|364.85|370.3|367.66|367.49|364.85|0
1698432300000|2023-10-27 18:45:00|367.02|364.38|374.29|371.65|374.76|372.12|365.38|362.74|0
1698432600000|2023-10-27 18:50:00|374.06|371.42|376.82|374.18|377.29|374.65|373.12|370.48|0
1698432900000|2023-10-27 18:55:00|376.59|373.95|381.29|378.65|383.65|381.01|376.59|373.95|0
1698433200000|2023-10-27 19:00:00|381.53|378.89|380.35|377.71|382.23|379.59|378.23|375.59|0
1698433500000|2023-10-27 19:05:00|380.58|377.94|379.17|376.53|381.05|378.41|377.29|374.65|0
1698433800000|2023-10-27 19:10:00|378.93|376.29|377.29|374.65|381.29|378.65|375.41|372.77|0
1698434100000|2023-10-27 19:15:00|377.76|375.12|377.29|374.65|378.46|375.82|374.7|372.06|0
1698434400000|2023-10-27 19:20:00|377.76|375.12|377.28|374.64|380.11|377.47|376.35|373.71|0
1698434700000|2023-10-27 19:25:00|377.05|374.41|372.35|369.71|377.05|374.41|372.12|369.48|0
1698435000000|2023-10-27 19:30:00|372.59|369.95|378.11|375.47|378.11|375.47|370.48|367.84|0
1698435300000|2023-10-27 19:35:00|377.64|375|382.36|379.72|382.36|379.72|377.64|375|0
1698435600000|2023-10-27 19:40:00|382.13|379.49|382.64|379.78|383.55|380.91|378.58|375.77|0
1698435900000|2023-10-27 19:45:00|382.87|380.01|377.92|375.06|382.87|380.01|377.92|375.06|0
1698436200000|2023-10-27 19:50:00|377.45|374.59|374.39|371.53|379.33|376.47|373.68|370.82|0
1698436500000|2023-10-27 19:55:00|374.15|371.29|369.28|366.42|376.74|373.88|368.58|365.72|0
1698436800000|2023-10-27 20:00:00|369.51|366.65|368.34|365.48|370.22|367.36|366.71|363.85|0
1698437100000|2023-10-27 20:05:00|368.58|365.72|370.22|367.36|370.45|367.59|368.58|365.72|0
1698437400000|2023-10-27 20:10:00|369.98|367.12|370.21|367.35|370.45|367.59|369.04|366.18|0
1698625200000|2023-10-30 00:20:00|356.1|352.98|356.1|352.98|356.1|352.98|356.1|352.98|0
1698625500000|2023-10-30 00:25:00|356.34|353.22|357.04|353.92|357.5|354.38|356.23|353.11|0
1698653700000|2023-10-30 08:15:00|344.38|342.38|344.38|342.38|345.2|343.2|343.81|341.81|0
1698654000000|2023-10-30 08:20:00|344.15|342.15|345.78|343.78|347.64|345.64|343.69|341.69|0
1698654300000|2023-10-30 08:25:00|346.01|344.01|345.54|343.54|347.87|345.87|345.08|343.08|0
1698654600000|2023-10-30 08:30:00|345.78|343.78|348.33|346.33|348.33|346.33|345.78|343.78|0
1698654900000|2023-10-30 08:35:00|348.57|346.57|347.63|345.63|348.57|346.57|346.94|344.94|0
1698655200000|2023-10-30 08:40:00|347.4|345.4|349.26|347.26|349.26|347.26|346.47|344.47|0
1698655500000|2023-10-30 08:45:00|349.03|347.03|349.73|347.73|350.89|348.89|348.45|346.45|0
1698655800000|2023-10-30 08:50:00|349.96|347.96|347.86|345.86|350.19|348.19|347.63|345.63|0
1698656100000|2023-10-30 08:55:00|347.63|345.63|347.4|345.4|348.33|346.33|346.7|344.7|0
1698656400000|2023-10-30 09:00:00|347.86|345.86|344.61|342.61|347.86|345.86|344.61|342.61|0
1698656700000|2023-10-30 09:05:00|344.73|342.73|342.41|340.41|345.07|343.07|341.59|339.59|0
1698657000000|2023-10-30 09:10:00|342.05|340.05|342.28|340.28|342.75|340.75|341.13|339.13|0
1698657300000|2023-10-30 09:15:00|342.05|340.05|341.12|339.12|342.17|340.17|341.12|339.12|0
1698657600000|2023-10-30 09:20:00|341.36|339.36|341.57|339.57|342.28|340.28|341.12|339.12|0
1698657900000|2023-10-30 09:25:00|341.69|339.69|343.19|341.19|344.13|342.13|341.1|339.1|0
1698658200000|2023-10-30 09:30:00|342.96|340.96|343.19|341.19|343.66|341.66|342.38|340.38|0
1698658500000|2023-10-30 09:35:00|342.96|340.96|345.29|343.29|345.29|343.29|342.96|340.96|0
1698658800000|2023-10-30 09:40:00|345.06|343.06|343.66|341.66|345.52|343.52|343.19|341.19|0
1698659100000|2023-10-30 09:45:00|343.89|341.89|343.42|341.42|344.35|342.35|342.49|340.49|0
1698659400000|2023-10-30 09:50:00|343.66|341.66|342.26|340.26|343.89|341.89|342.02|340.02|0
1698659700000|2023-10-30 09:55:00|342.49|340.49|342.72|340.72|343.19|341.19|342.49|340.49|0
1698660000000|2023-10-30 10:00:00|342.49|340.49|342.95|340.95|343.19|341.19|342.02|340.02|0
1698660300000|2023-10-30 10:05:00|342.72|340.72|342.95|340.95|343.42|341.42|342.02|340.02|0
1698660600000|2023-10-30 10:10:00|343.19|341.19|344.12|342.12|344.35|342.35|342.02|340.02|0
1698660900000|2023-10-30 10:15:00|344.35|342.35|344.11|342.11|344.35|342.35|342.02|340.02|0
1698661200000|2023-10-30 10:20:00|343.88|341.88|345.98|343.98|345.98|343.98|343.65|341.65|0
1698661500000|2023-10-30 10:25:00|346.21|344.21|345.05|343.05|346.21|344.21|345.05|343.05|0
1698661800000|2023-10-30 10:30:00|345.28|343.28|346.44|344.44|346.68|344.68|344.23|342.23|0
1698662100000|2023-10-30 10:35:00|346.21|344.21|345.28|343.28|346.21|344.21|345.28|343.28|0
1698662400000|2023-10-30 10:40:00|345.4|343.4|343.18|341.18|345.74|343.74|343.18|341.18|0
1698662700000|2023-10-30 10:45:00|343.64|341.64|344.11|342.11|344.81|342.81|342.94|340.94|0
1698663000000|2023-10-30 10:50:00|343.88|341.88|342.94|340.94|344.11|342.11|341.9|339.9|0
1698663300000|2023-10-30 10:55:00|342.71|340.71|344.46|342.46|344.69|342.69|342.48|340.48|0
1698663600000|2023-10-30 11:00:00|344.34|342.34|342.6|340.6|344.93|342.93|342.6|340.6|0
1698663900000|2023-10-30 11:05:00|342.71|340.71|343.64|341.64|344.1|342.1|342.01|340.01|0
1698664200000|2023-10-30 11:10:00|343.87|341.87|344.1|342.1|344.22|342.22|343.17|341.17|0
1698664500000|2023-10-30 11:15:00|343.76|341.76|343.64|341.64|343.76|341.76|342.24|340.24|0
1698664800000|2023-10-30 11:20:00|343.87|341.87|343.64|341.64|344.33|342.33|343.17|341.17|0
1698665100000|2023-10-30 11:25:00|343.87|341.87|345.03|343.03|345.5|343.5|343.87|341.87|0
1698665400000|2023-10-30 11:30:00|344.8|342.8|342.93|340.93|345.03|343.03|342.7|340.7|0
1698665700000|2023-10-30 11:35:00|343.17|341.17|341.57|339.57|343.17|341.17|341.57|339.57|0
1698666000000|2023-10-30 11:40:00|341.81|339.81|341.11|339.11|342.04|340.04|341.11|339.11|0
1698666300000|2023-10-30 11:45:00|341.34|339.34|339.71|337.71|341.69|339.69|339.01|337.01|0
1698666600000|2023-10-30 11:50:00|339.94|337.94|341.1|339.1|341.1|339.1|338.55|336.55|0
1698666900000|2023-10-30 11:55:00|341.34|339.34|341.1|339.1|341.57|339.57|340.64|338.64|0
1698667200000|2023-10-30 12:00:00|340.87|338.87|342.73|340.73|342.97|340.97|340.64|338.64|0
1698667500000|2023-10-30 12:05:00|342.97|340.97|343.43|341.43|344.37|342.37|342.97|340.97|0
1698667800000|2023-10-30 12:10:00|343.2|341.2|344.36|342.36|344.83|342.83|342.97|340.97|0
1698668100000|2023-10-30 12:15:00|344.48|342.48|343.66|341.66|344.6|342.6|343.43|341.43|0
1698668400000|2023-10-30 12:20:00|343.78|341.78|345.06|343.06|345.06|343.06|342.96|340.96|0
1698668700000|2023-10-30 12:25:00|344.83|342.83|345.53|343.53|346.23|344.23|344.59|342.59|0
1698669000000|2023-10-30 12:30:00|345.41|343.41|344.82|342.82|345.99|343.99|344.59|342.59|0
1698669300000|2023-10-30 12:35:00|345.06|343.06|346.69|344.69|346.92|344.92|345.06|343.06|0
1698669600000|2023-10-30 12:40:00|346.92|344.92|345.06|343.06|347.16|345.16|344.59|342.59|0
1698669900000|2023-10-30 12:45:00|345.29|343.29|347.86|345.86|347.86|345.86|344.59|342.59|0
1698670200000|2023-10-30 12:50:00|348.09|346.09|347.62|345.62|348.32|346.32|347.15|345.15|0
1698670500000|2023-10-30 12:55:00|347.85|345.85|345.29|343.29|348.09|346.09|345.29|343.29|0
1698670800000|2023-10-30 13:00:00|345.17|343.17|345.05|343.05|345.52|343.52|343.89|341.89|0
1698671100000|2023-10-30 13:05:00|345.17|343.17|344.58|342.58|345.98|343.98|343.65|341.65|0
1698671400000|2023-10-30 13:10:00|344.71|342.71|343.88|341.88|345.75|343.75|343.42|341.42|0
1698671700000|2023-10-30 13:15:00|344.12|342.12|342.95|340.95|344.58|342.58|342.72|340.72|0
1698672000000|2023-10-30 13:20:00|342.72|340.72|342.25|340.25|343.18|341.18|341.79|339.79|0
1698672300000|2023-10-30 13:25:00|342.72|340.72|341.32|339.32|342.72|340.72|340.39|338.39|0
1698672600000|2023-10-30 13:30:00|341.09|339.09|335.05|333.05|341.09|339.09|334.59|332.59|0
1698672900000|2023-10-30 13:35:00|334.59|332.59|330.43|328.43|335.98|333.98|329.74|327.74|0
1698673200000|2023-10-30 13:40:00|330.2|328.2|329.44|327.44|332|330|328.29|326.29|0
1698673500000|2023-10-30 13:45:00|329.68|327.68|326.09|324.09|329.68|327.68|325.51|323.51|0
1698673800000|2023-10-30 13:50:00|326.2|324.2|326.66|324.66|328.98|326.98|325.04|323.04|0
1698674100000|2023-10-30 13:55:00|326.43|324.43|328.51|326.51|329.44|327.44|324.12|322.12|0
1698674400000|2023-10-30 14:00:00|327.82|325.82|334.09|332.09|334.79|332.79|327.12|325.12|0
1698674700000|2023-10-30 14:05:00|334.55|332.55|331.06|329.06|335.48|333.48|330.14|328.14|0
1698675000000|2023-10-30 14:10:00|331.3|329.3|338.14|336.14|338.84|336.84|330.83|328.83|0
1698675300000|2023-10-30 14:15:00|337.91|335.91|343.27|341.27|345.61|343.61|337.91|335.91|0
1698675600000|2023-10-30 14:20:00|343.51|341.51|346.31|344.31|347.72|345.72|343.04|341.04|0
1698675900000|2023-10-30 14:25:00|346.08|344.08|347.36|345.36|350.4|348.4|345.14|343.14|0
1698676200000|2023-10-30 14:30:00|348.06|346.06|348.34|346.34|350.91|348.91|347.64|345.64|0
1698676500000|2023-10-30 14:35:00|348.81|346.81|350.21|348.21|350.44|348.44|345.54|343.54|0
1698676800000|2023-10-30 14:40:00|349.74|347.74|353.49|351.49|353.49|351.49|347.17|345.17|0
1698677100000|2023-10-30 14:45:00|353.02|351.02|347.4|345.4|353.96|351.96|346.47|344.47|0
1698677400000|2023-10-30 14:50:00|348.1|346.1|344.37|342.37|348.57|346.57|342.5|340.5|0
1698677700000|2023-10-30 14:55:00|344.13|342.13|347.17|345.17|348.33|346.33|344.13|342.13|0
1698678000000|2023-10-30 15:00:00|346.7|344.7|339.8|337.8|346.7|344.7|339.2|337.2|0
1698678300000|2023-10-30 15:05:00|339.34|337.34|338.87|336.87|339.8|337.8|337.47|335.47|0
1698678600000|2023-10-30 15:10:00|339.1|337.1|341.43|339.43|341.67|339.67|336.78|334.78|0
1698678900000|2023-10-30 15:15:00|341.67|339.67|344.23|342.23|344.94|342.94|341.43|339.43|0
1698679200000|2023-10-30 15:20:00|344.47|342.47|349.62|347.62|351.73|349.73|343.3|341.3|0
1698679500000|2023-10-30 15:25:00|349.85|347.85|347.34|345.34|350.85|348.85|347.34|345.34|0
1698679800000|2023-10-30 15:30:00|347.57|345.57|342.2|340.2|347.57|345.57|341.74|339.74|0
1698680100000|2023-10-30 15:35:00|341.97|339.97|345.23|343.23|345.23|343.23|338.72|336.72|0
1698680400000|2023-10-30 15:40:00|345.47|343.47|343.13|341.13|346.63|344.63|342.9|340.9|0
1698680700000|2023-10-30 15:45:00|342.67|340.67|343.1|341.1|344.73|342.73|342.2|340.2|0
1698681000000|2023-10-30 15:50:00|343.33|341.33|339.49|337.49|344.27|342.27|338.9|336.9|0
1698681300000|2023-10-30 15:55:00|339.13|337.13|337.27|335.27|340.53|338.53|336.8|334.8|0
1698681600000|2023-10-30 16:00:00|337.5|335.5|336.57|334.57|338.2|336.2|336.11|334.11|0
1698681900000|2023-10-30 16:05:00|336.8|334.8|339.59|337.59|340.99|338.99|336.57|334.57|0
1698682200000|2023-10-30 16:10:00|339.36|337.36|336.57|334.57|339.59|337.59|334.94|332.94|0
1698682500000|2023-10-30 16:15:00|336.8|334.8|340.52|338.52|341.92|339.92|334.94|332.94|0
1698682800000|2023-10-30 16:20:00|340.29|338.29|341.92|339.92|342.86|340.86|340.29|338.29|0
1698683100000|2023-10-30 16:25:00|341.69|339.69|343.56|341.56|343.79|341.79|340.52|338.52|0
1698683400000|2023-10-30 16:30:00|343.32|341.32|340.06|338.06|343.79|341.79|340.06|338.06|0
1698683700000|2023-10-30 16:35:00|339.82|337.82|342.39|340.39|342.62|340.62|337.26|335.26|0
1698684000000|2023-10-30 16:40:00|342.62|340.62|347.53|345.53|348.23|346.23|342.39|340.39|0
1698684300000|2023-10-30 16:45:00|347.06|345.06|345.66|343.66|350.11|348.11|345.42|343.42|0
1698684600000|2023-10-30 16:50:00|345.42|343.42|346.59|344.59|346.83|344.83|343.55|341.55|0
1698684900000|2023-10-30 16:55:00|346.36|344.36|344.48|342.48|348.23|346.23|344.48|342.48|0
1698685200000|2023-10-30 17:00:00|344.25|342.25|343.32|341.32|346.82|344.82|342.85|340.85|0
1698685500000|2023-10-30 17:05:00|343.08|341.08|340.75|338.75|343.55|341.55|340.28|338.28|0
1698685800000|2023-10-30 17:10:00|340.4|338.4|341.82|339.82|342.75|340.75|339.82|337.82|0
1698686100000|2023-10-30 17:15:00|341.58|339.58|340.65|338.65|341.58|339.58|339.02|337.02|0
1698686400000|2023-10-30 17:20:00|340.42|338.42|334.59|332.59|342.05|340.05|334.36|332.36|0
1698686700000|2023-10-30 17:25:00|334.36|332.36|327.41|325.41|334.83|332.83|325.8|323.8|0
1698687000000|2023-10-30 17:30:00|326.49|324.49|328.23|326.23|328.7|326.7|324.18|322.18|0
1698687300000|2023-10-30 17:35:00|328.59|326.59|328.47|326.47|330.56|328.56|327.31|325.31|0
1698687600000|2023-10-30 17:40:00|328.23|326.23|327.31|325.31|328.7|326.7|326.61|324.61|0
1698687900000|2023-10-30 17:45:00|325.68|323.68|324.53|322.53|326.84|324.84|324.53|322.53|0
1698688200000|2023-10-30 17:50:00|324.76|322.76|321.52|319.52|324.99|322.99|320.83|318.83|0
1698688500000|2023-10-30 17:55:00|321.99|319.99|320.83|318.83|323.37|321.37|320.6|318.6|0
1698688800000|2023-10-30 18:00:00|321.06|319.06|320.83|318.83|322.91|320.91|320.6|318.6|0
1698689100000|2023-10-30 18:05:00|321.06|319.06|324.29|322.29|324.75|322.75|320.83|318.83|0
1698689400000|2023-10-30 18:10:00|323.83|321.83|325.22|323.22|325.22|323.22|321.98|319.98|0
1698689700000|2023-10-30 18:15:00|325.45|323.45|325.57|323.57|327.3|325.3|324.75|322.75|0
1698690000000|2023-10-30 18:20:00|325.68|323.68|324.06|322.06|326.83|324.83|322.9|320.9|0
1698690300000|2023-10-30 18:25:00|324.52|322.52|324.87|322.87|325.91|323.91|322.9|320.9|0
1698690600000|2023-10-30 18:30:00|324.75|322.75|321.98|319.98|324.75|322.75|321.52|319.52|0
1698690900000|2023-10-30 18:35:00|321.75|319.75|318.98|316.98|321.98|319.98|317.14|315.14|0
1698691200000|2023-10-30 18:40:00|319.21|317.21|318.29|316.29|320.13|318.13|317.83|315.83|0
1698691500000|2023-10-30 18:45:00|318.06|316.06|315.76|313.76|318.52|316.52|315.3|313.3|0
1698691800000|2023-10-30 18:50:00|315.99|313.99|318.98|316.98|320.36|318.36|315.3|313.3|0
1698692100000|2023-10-30 18:55:00|319.21|317.21|319.44|317.44|320.82|318.82|318.75|316.75|0
1698692400000|2023-10-30 19:00:00|319.21|317.21|318.51|316.51|320.59|318.59|314.61|312.61|0
1698692700000|2023-10-30 19:05:00|318.28|316.28|318.05|316.05|319.2|317.2|315.98|313.98|0
1698693000000|2023-10-30 19:10:00|318.28|316.28|316.44|314.44|319.66|317.66|315.52|313.52|0
1698693300000|2023-10-30 19:15:00|316.21|314.21|315.06|313.06|317.36|315.36|314.83|312.83|0
1698693600000|2023-10-30 19:20:00|314.83|312.83|312.08|310.08|315.87|313.87|311.75|309.75|0
1698693900000|2023-10-30 19:25:00|312.2|310.2|315.75|313.75|316.44|314.44|312.08|310.08|0
1698694200000|2023-10-30 19:30:00|315.87|313.87|316.44|314.44|316.9|314.9|314.83|312.83|0
1698694500000|2023-10-30 19:35:00|316.21|314.21|315.75|313.75|316.9|314.9|314.37|312.37|0
1698694800000|2023-10-30 19:40:00|315.52|313.52|316.67|314.67|318.74|316.74|315.29|313.29|0
1698695100000|2023-10-30 19:45:00|317.12|315.12|317.81|315.81|318.5|316.5|316.66|314.66|0
1698695400000|2023-10-30 19:50:00|318.04|316.04|318.27|316.27|319.65|317.65|316.43|314.43|0
1698695700000|2023-10-30 19:55:00|317.58|315.58|322.19|320.19|322.88|320.88|317.35|315.35|0
1698696000000|2023-10-30 20:00:00|321.27|319.27|323.57|321.57|324.5|322.5|321.03|319.03|0
1698696300000|2023-10-30 20:05:00|324.03|322.03|322.42|320.42|324.27|322.27|322.42|320.42|0
1698696600000|2023-10-30 20:10:00|322.65|320.65|321.49|319.49|323.11|321.11|321.26|319.26|0
1698696900000|2023-10-30 20:15:00|321.36|319.16|322.28|320.08|322.28|320.08|321.36|319.16|0
1698697200000|2023-10-30 20:20:00|322.51|320.31|323.21|321.01|323.21|321.01|322.28|320.08|0
1698697500000|2023-10-30 20:25:00|323.44|321.24|324.13|321.93|324.59|322.39|323.21|321.01|0
1698697800000|2023-10-30 20:30:00|324.36|322.16|324.36|322.16|324.36|322.16|324.13|321.93|0
1698698100000|2023-10-30 20:35:00|324.59|322.39|325.05|322.85|325.17|322.97|324.59|322.39|0
1698698400000|2023-10-30 20:40:00|325.28|323.08|325.28|323.08|325.51|323.31|324.82|322.62|0
1698698700000|2023-10-30 20:45:00|325.51|323.31|325.28|323.08|325.98|323.78|325.05|322.85|0
1698699000000|2023-10-30 20:50:00|325.05|322.85|323.89|321.69|325.05|322.85|323.89|321.69|0
1698699300000|2023-10-30 20:55:00|324.12|321.92|323.09|320.89|324.35|322.15|323.09|320.89|0
1698699600000|2023-10-30 21:00:00|323.47|321.27|323.74|321.54|323.81|321.61|323.47|321.27|0
1698699900000|2023-10-30 21:05:00|323.71|321.51|323.91|321.71|324.08|321.88|323.54|321.34|0
1698700200000|2023-10-30 21:10:00|323.94|321.74|323.91|321.71|324.01|321.81|323.77|321.57|0
1698700500000|2023-10-30 21:15:00|323.8|321.6|324.04|321.84|324.04|321.84|323.8|321.6|0
1698700800000|2023-10-30 21:20:00|324.15|321.95|324.08|321.88|324.35|322.15|324.08|321.88|0
1698701100000|2023-10-30 21:25:00|324.21|322.01|324.21|322.01|325.02|322.82|324.14|321.94|0
1698701400000|2023-10-30 21:30:00|324.14|321.94|323.98|321.78|324.14|321.94|323.56|321.36|0
1698701700000|2023-10-30 21:35:00|323.8|321.6|323.84|321.64|323.97|321.77|323.33|321.13|0
1698702000000|2023-10-30 21:40:00|323.97|321.77|323.76|321.56|323.97|321.77|323.76|321.56|0
1698702300000|2023-10-30 21:45:00|323.94|321.74|323.7|321.5|324|321.8|323.7|321.5|0
1698702600000|2023-10-30 21:50:00|323.69|321.49|323.69|321.49|323.87|321.67|323.69|321.49|0
1698702900000|2023-10-30 21:55:00|324.17|321.97|324.51|322.31|324.51|322.31|323.83|321.63|0
1698703200000|2023-10-30 22:00:00|324|321.8|323.65|321.45|324.57|322.37|323.41|321.21|0
1698703500000|2023-10-30 22:05:00|323.88|321.68|325.49|323.29|325.73|323.53|323.41|321.21|0
1698703800000|2023-10-30 22:10:00|325.38|323.18|325.96|323.76|326.19|323.99|325.26|323.06|0
1698704100000|2023-10-30 22:15:00|325.72|323.52|325.03|322.83|325.72|323.52|324.34|322.14|0
1698704400000|2023-10-30 22:20:00|324.92|322.72|324.33|322.13|325.03|322.83|324.33|322.13|0
1698704700000|2023-10-30 22:25:00|324.57|322.37|324.1|321.9|324.57|322.37|323.87|321.67|0
1698705000000|2023-10-30 22:30:00|323.87|321.67|324.1|321.9|324.1|321.9|323.87|321.67|0
1698705300000|2023-10-30 22:35:00|323.87|321.67|324.56|322.36|324.79|322.59|323.87|321.67|0
1698705600000|2023-10-30 22:40:00|324.33|322.13|323.41|321.21|324.33|322.13|323.41|321.21|0
1698705900000|2023-10-30 22:45:00|323.64|321.44|324.1|321.9|324.33|322.13|323.64|321.44|0
1698706200000|2023-10-30 22:50:00|324.33|322.13|323.87|321.67|324.33|322.13|323.87|321.67|0
1698706500000|2023-10-30 22:55:00|323.99|321.79|324.33|322.13|324.33|322.13|323.99|321.79|0
1698706800000|2023-10-30 23:00:00|324.56|322.36|325.48|323.28|325.48|323.28|324.33|322.13|0
1698707100000|2023-10-30 23:05:00|325.71|323.51|323.63|321.43|325.71|323.51|323.63|321.43|0
1698707400000|2023-10-30 23:10:00|323.75|321.55|323.63|321.43|324.09|321.89|323.63|321.43|0
1698707700000|2023-10-30 23:15:00|323.75|321.55|324.55|322.35|324.55|322.35|323.63|321.43|0
1698708000000|2023-10-30 23:20:00|324.32|322.12|324.09|321.89|324.44|322.24|324.09|321.89|0
1698708300000|2023-10-30 23:25:00|324.32|322.12|324.32|322.12|324.78|322.58|324.32|322.12|0
1698708600000|2023-10-30 23:30:00|324.09|321.89|323.86|321.66|324.55|322.35|323.86|321.66|0
1698708900000|2023-10-30 23:35:00|323.62|321.42|323.39|321.19|323.86|321.66|323.16|320.96|0
1698709200000|2023-10-30 23:40:00|323.62|321.42|323.62|321.42|323.62|321.42|323.39|321.19|0
1698709500000|2023-10-30 23:45:00|323.51|321.31|324.32|322.12|324.32|322.12|323.39|321.19|0
1698709800000|2023-10-30 23:50:00|324.2|322|324.55|322.35|324.55|322.35|323.85|321.65|0
1698710100000|2023-10-30 23:55:00|324.78|322.58|325.7|323.5|325.93|323.73|324.55|322.35|0
1698710400000|2023-10-31 00:00:00|325.47|323.27|326.63|324.43|326.86|324.66|325.47|323.27|0
1698710700000|2023-10-31 00:05:00|326.86|324.66|329.18|326.98|329.64|327.44|326.63|324.43|0
1698711000000|2023-10-31 00:10:00|329.41|327.21|328.94|326.74|329.41|327.21|328.48|326.28|0
1698711300000|2023-10-31 00:15:00|328.83|326.63|330.57|328.37|331.5|329.3|328.48|326.28|0
1698711600000|2023-10-31 00:20:00|330.34|328.14|329.64|327.44|330.8|328.6|329.64|327.44|0
1698711900000|2023-10-31 00:25:00|329.87|327.67|329.64|327.44|329.87|327.67|329.17|326.97|0
1698712200000|2023-10-31 00:30:00|329.54|327.54|328.61|326.61|329.54|327.54|328.61|326.61|0
1698712500000|2023-10-31 00:35:00|328.84|326.84|328.61|326.61|328.84|326.84|327.68|325.68|0
1698712800000|2023-10-31 00:40:00|328.84|326.84|329.3|327.3|329.77|327.77|328.61|326.61|0
1698713100000|2023-10-31 00:45:00|329.42|327.42|329.3|327.3|329.77|327.77|329.07|327.07|0
1698713400000|2023-10-31 00:50:00|329.07|327.07|328.6|326.6|329.3|327.3|328.37|326.37|0
1698713700000|2023-10-31 00:55:00|328.84|326.84|328.14|326.14|329.3|327.3|327.67|325.67|0
1698714000000|2023-10-31 01:00:00|327.91|325.91|328.83|326.83|329.3|327.3|327.79|325.79|0
1698714300000|2023-10-31 01:05:00|328.6|326.6|327.67|325.67|329.07|327.07|327.21|325.21|0
1698714600000|2023-10-31 01:10:00|327.9|325.9|329.3|327.3|329.53|327.53|327.67|325.67|0
1698714900000|2023-10-31 01:15:00|329.53|327.53|329.76|327.76|329.76|327.76|328.83|326.83|0
1698715200000|2023-10-31 01:20:00|329.99|327.99|329.76|327.76|330.22|328.22|329.53|327.53|0
1698715500000|2023-10-31 01:25:00|329.53|327.53|328.6|326.6|329.53|327.53|328.6|326.6|0
1698715800000|2023-10-31 01:30:00|328.13|326.13|330.34|328.34|330.69|328.69|328.02|326.02|0
1698716100000|2023-10-31 01:35:00|330.22|328.22|329.99|327.99|331.15|329.15|329.18|327.18|0
1698716400000|2023-10-31 01:40:00|329.75|327.75|332.54|330.54|333.94|331.94|329.75|327.75|0
1698716700000|2023-10-31 01:45:00|332.78|330.78|331.97|329.97|332.78|330.78|331.38|329.38|0
1698717000000|2023-10-31 01:50:00|331.84|329.84|330.57|328.57|331.84|329.84|329.75|327.75|0
1698717300000|2023-10-31 01:55:00|330.68|328.68|330.91|328.91|331.15|329.15|330.22|328.22|0
1698717600000|2023-10-31 02:00:00|330.68|328.68|329.52|327.52|330.91|328.91|328.94|326.94|0
1698717900000|2023-10-31 02:05:00|329.64|327.64|329.75|327.75|329.98|327.98|329.05|327.05|0
1698718200000|2023-10-31 02:10:00|329.52|327.52|329.75|327.75|330.21|328.21|329.05|327.05|0
1698718500000|2023-10-31 02:15:00|329.51|327.51|330.21|328.21|330.44|328.44|329.05|327.05|0
1698718800000|2023-10-31 02:20:00|329.98|327.98|330.21|328.21|330.68|328.68|329.98|327.98|0
1698719100000|2023-10-31 02:25:00|330.44|328.44|329.74|327.74|330.44|328.44|329.51|327.51|0
1698719400000|2023-10-31 02:30:00|329.51|327.51|329.05|327.05|329.98|327.98|329.05|327.05|0
1698719700000|2023-10-31 02:35:00|329.17|327.17|330.21|328.21|330.21|328.21|329.05|327.05|0
1698720000000|2023-10-31 02:40:00|330.44|328.44|330.79|328.79|331.14|329.14|330.33|328.33|0
1698720300000|2023-10-31 02:45:00|330.9|328.9|331.6|329.6|331.83|329.83|330.21|328.21|0
1698720600000|2023-10-31 02:50:00|331.37|329.37|332.76|330.76|332.76|330.76|331.37|329.37|0
1698720900000|2023-10-31 02:55:00|332.53|330.53|332.53|330.53|332.76|330.76|332.3|330.3|0
1698721200000|2023-10-31 03:00:00|332.99|330.99|332.99|330.99|334.39|332.39|332.53|330.53|0
1698721500000|2023-10-31 03:05:00|333.23|331.23|336.49|334.49|336.72|334.72|332.99|330.99|0
1698721800000|2023-10-31 03:10:00|336.72|334.72|335.79|333.79|336.96|334.96|335.79|333.79|0
1698722100000|2023-10-31 03:15:00|336.02|334.02|336.02|334.02|336.26|334.26|335.79|333.79|0
1698722400000|2023-10-31 03:20:00|335.79|333.79|335.55|333.55|336.25|334.25|335.32|333.32|0
1698722700000|2023-10-31 03:25:00|335.44|333.44|332.52|330.52|336.02|334.02|332.29|330.29|0
1698723000000|2023-10-31 03:30:00|332.29|330.29|333.92|331.92|333.92|331.92|331.59|329.59|0
1698723300000|2023-10-31 03:35:00|333.81|331.81|335.08|333.08|336.25|334.25|333.69|331.69|0
1698723600000|2023-10-31 03:40:00|334.85|332.85|334.27|332.27|334.85|332.85|333.22|331.22|0
1698723900000|2023-10-31 03:45:00|334.5|332.5|336.72|334.72|338.59|336.59|333.92|331.92|0
1698724200000|2023-10-31 03:50:00|336.6|334.6|335.9|333.9|337.42|335.42|335.9|333.9|0
1698724500000|2023-10-31 03:55:00|335.78|333.78|335.08|333.08|335.78|333.78|334.15|332.15|0
1698724800000|2023-10-31 04:00:00|335.31|333.31|335.31|333.31|335.78|333.78|334.61|332.61|0
1698725100000|2023-10-31 04:05:00|335.55|333.55|332.05|330.05|335.55|333.55|332.05|330.05|0
1698725400000|2023-10-31 04:10:00|332.17|330.17|333.91|331.91|334.38|332.38|332.17|330.17|0
1698725700000|2023-10-31 04:15:00|333.8|331.8|333.44|331.44|334.03|332.03|332.75|330.75|0
1698726000000|2023-10-31 04:20:00|333.68|331.68|333.91|331.91|334.26|332.26|333.44|331.44|0
1698726300000|2023-10-31 04:25:00|334.14|332.14|333.44|331.44|334.96|332.96|333.44|331.44|0
1698726600000|2023-10-31 04:30:00|333.67|331.67|335.54|333.54|335.54|333.54|333.21|331.21|0
1698726900000|2023-10-31 04:35:00|335.77|333.77|335.07|333.07|336.01|334.01|334.84|332.84|0
1698727200000|2023-10-31 04:40:00|334.84|332.84|336.47|334.47|336.94|334.94|334.84|332.84|0
1698727500000|2023-10-31 04:45:00|336.36|334.36|335.77|333.77|336.36|334.36|335.54|333.54|0
1698727800000|2023-10-31 04:50:00|335.54|333.54|335.77|333.77|336.47|334.47|335.3|333.3|0
1698728100000|2023-10-31 04:55:00|335.54|333.54|335.3|333.3|335.54|333.54|334.6|332.6|0
1698728400000|2023-10-31 05:00:00|335.77|333.77|336.47|334.47|337.17|335.17|335.3|333.3|0
1698728700000|2023-10-31 05:05:00|336.23|334.23|336.7|334.7|337.17|335.17|335.07|333.07|0
1698729000000|2023-10-31 05:10:00|336.59|334.59|336.7|334.7|336.82|334.82|335.76|333.76|0
1698729300000|2023-10-31 05:15:00|336.93|334.93|336|334|337.63|335.63|336|334|0
1698729600000|2023-10-31 05:20:00|336.23|334.23|336.93|334.93|336.93|334.93|335.3|333.3|0
1698729900000|2023-10-31 05:25:00|337.16|335.16|338.1|336.1|338.33|336.33|336.7|334.7|0
1698730200000|2023-10-31 05:30:00|337.99|335.99|337.63|335.63|338.33|336.33|336.69|334.69|0
1698730500000|2023-10-31 05:35:00|337.52|335.52|338.1|336.1|338.56|336.56|337.52|335.52|0
1698730800000|2023-10-31 05:40:00|337.98|335.98|336.46|334.46|337.98|335.98|336.23|334.23|0
1698731100000|2023-10-31 05:45:00|336.23|334.23|336.81|334.81|337.16|335.16|336.23|334.23|0
1698731400000|2023-10-31 05:50:00|336.93|334.93|336.22|334.22|337.39|335.39|335.76|333.76|0
1698731700000|2023-10-31 05:55:00|336.46|334.46|337.39|335.39|337.86|335.86|336.46|334.46|0
1698732000000|2023-10-31 06:00:00|336.92|334.92|338.56|336.56|338.56|336.56|336.69|334.69|0
1698732300000|2023-10-31 06:05:00|338.32|336.32|338.56|336.56|339.03|337.03|338.32|336.32|0
1698732600000|2023-10-31 06:10:00|338.79|336.79|338.79|336.79|339.73|337.73|338.68|336.68|0
1698732900000|2023-10-31 06:15:00|338.68|336.68|337.62|335.62|338.68|336.68|337.15|335.15|0
1698733200000|2023-10-31 06:20:00|337.39|335.39|337.15|335.15|337.85|335.85|336.92|334.92|0
1698733500000|2023-10-31 06:25:00|337.04|335.04|334.82|332.82|337.39|335.39|334.82|332.82|0
1698733800000|2023-10-31 06:30:00|334.58|332.58|332.48|330.48|334.82|332.82|332.48|330.48|0
1698734100000|2023-10-31 06:35:00|332.72|330.72|332.48|330.48|332.95|330.95|332.25|330.25|0
1698734400000|2023-10-31 06:40:00|332.37|330.37|332.71|330.71|332.71|330.71|330.85|328.85|0
1698734700000|2023-10-31 06:45:00|332.84|330.84|332.01|330.01|332.95|330.95|331.78|329.78|0
1698735000000|2023-10-31 06:50:00|332.14|330.14|332.01|330.01|332.48|330.48|331.55|329.55|0
1698735300000|2023-10-31 06:55:00|332.25|330.25|331.78|329.78|332.25|330.25|331.31|329.31|0
1698735600000|2023-10-31 07:00:00|331.31|329.31|330.62|328.62|331.78|329.78|329.92|327.92|0
1698735900000|2023-10-31 07:05:00|330.74|328.74|330.61|328.61|331.31|329.31|330.15|328.15|0
1698736200000|2023-10-31 07:10:00|330.38|328.38|329.92|327.92|331.31|329.31|329.92|327.92|0
1698736500000|2023-10-31 07:15:00|329.8|327.8|329.22|327.22|330.61|328.61|329.22|327.22|0
1698736800000|2023-10-31 07:20:00|329.45|327.45|329.45|327.45|330.38|328.38|328.98|326.98|0
1698737100000|2023-10-31 07:25:00|329.22|327.22|328.98|326.98|329.45|327.45|328.75|326.75|0
1698737400000|2023-10-31 07:30:00|329.1|327.1|328.78|326.78|329.68|327.68|328.55|326.55|0
1698737700000|2023-10-31 07:35:00|328.55|326.55|328.78|326.78|329.02|327.02|328.09|326.09|0
1698738000000|2023-10-31 07:40:00|328.55|326.55|328.55|326.55|329.48|327.48|328.32|326.32|0
1698738300000|2023-10-31 07:45:00|328.78|326.78|328.78|326.78|328.78|326.78|327.15|325.15|0
1698738600000|2023-10-31 07:50:00|328.55|326.55|330.64|328.64|331.11|329.11|328.2|326.2|0
1698738900000|2023-10-31 07:55:00|330.88|328.88|330.64|328.64|331.81|329.81|330.64|328.64|0
1698739200000|2023-10-31 08:00:00|330.41|328.41|332.51|330.51|332.51|330.51|329.13|327.13|0
1698739500000|2023-10-31 08:05:00|332.27|330.27|330.87|328.87|332.74|330.74|330.17|328.17|0
1698739800000|2023-10-31 08:10:00|330.99|328.99|327.61|325.61|331.57|329.57|327.61|325.61|0
1698740100000|2023-10-31 08:15:00|327.84|325.84|327.84|325.84|328.54|326.54|326.91|324.91|0
1698740400000|2023-10-31 08:20:00|327.61|325.61|326.45|324.45|328.08|326.08|325.75|323.75|0
1698740700000|2023-10-31 08:25:00|326.34|324.34|324.82|322.82|327.61|325.61|324.25|322.25|0
1698741000000|2023-10-31 08:30:00|325.05|323.05|324.36|322.36|325.41|323.41|324.13|322.13|0
1698741300000|2023-10-31 08:35:00|324.59|322.59|321.81|319.81|324.59|322.59|321.11|319.11|0
1698741600000|2023-10-31 08:40:00|321.58|319.58|320.65|318.65|321.81|319.81|320.19|318.19|0
1698741900000|2023-10-31 08:45:00|320.42|318.42|319.72|317.72|321.11|319.11|318.8|316.8|0
1698742200000|2023-10-31 08:50:00|319.49|317.49|316.95|314.95|319.49|317.49|316.26|314.26|0
1698742500000|2023-10-31 08:55:00|316.49|314.49|316.26|314.26|317.87|315.87|316.03|314.03|0
1698742800000|2023-10-31 09:00:00|316.49|314.49|317.64|315.64|317.99|315.99|315.8|313.8|0
1698743100000|2023-10-31 09:05:00|317.53|315.53|319.95|317.95|320.18|318.18|317.41|315.41|0
1698743400000|2023-10-31 09:10:00|319.72|317.72|319.02|317.02|319.95|317.95|317.18|315.18|0
1698743700000|2023-10-31 09:15:00|318.56|316.56|318.1|316.1|319.49|317.49|317.64|315.64|0
1698744000000|2023-10-31 09:20:00|318.33|316.33|321.33|319.33|321.33|319.33|318.33|316.33|0
1698744300000|2023-10-31 09:25:00|321.1|319.1|321.56|319.56|323.19|321.19|320.64|318.64|0
1698744600000|2023-10-31 09:30:00|321.68|319.68|316.71|314.71|322.03|320.03|316.71|314.71|0
1698744900000|2023-10-31 09:35:00|316.94|314.94|316.48|314.48|318.33|316.33|316.48|314.48|0
1698745200000|2023-10-31 09:40:00|315.79|313.79|315.33|313.33|316.71|314.71|314.87|312.87|0
1698745500000|2023-10-31 09:45:00|315.56|313.56|315.33|313.33|316.02|314.02|314.87|312.87|0
1698745800000|2023-10-31 09:50:00|315.1|313.1|316.48|314.48|316.71|314.71|314.87|312.87|0
1698746100000|2023-10-31 09:55:00|316.25|314.25|314.63|312.63|316.71|314.71|313.71|311.71|0
1698746400000|2023-10-31 10:00:00|314.86|312.86|312.79|310.79|315.55|313.55|312.56|310.56|0
1698746700000|2023-10-31 10:05:00|313.02|311.02|315.09|313.09|315.32|313.32|312.56|310.56|0
1698747000000|2023-10-31 10:10:00|314.86|312.86|313.02|311.02|315.55|313.55|312.33|310.33|0
1698747300000|2023-10-31 10:15:00|312.79|310.79|310.72|308.72|314.4|312.4|310.72|308.72|0
1698747600000|2023-10-31 10:20:00|310.49|308.49|311.64|309.64|312.1|310.1|310.49|308.49|0
1698747900000|2023-10-31 10:25:00|311.87|309.87|313.71|311.71|313.71|311.71|311.41|309.41|0
1698748200000|2023-10-31 10:30:00|313.48|311.48|311.41|309.41|313.48|311.48|311.18|309.18|0
1698748500000|2023-10-31 10:35:00|311.18|309.18|313.47|311.47|313.47|311.47|311.18|309.18|0
1698748800000|2023-10-31 10:40:00|313.24|311.24|313.93|311.93|314.85|312.85|313.01|311.01|0
1698749100000|2023-10-31 10:45:00|314.62|312.62|312.09|310.09|314.62|312.62|312.09|310.09|0
1698749400000|2023-10-31 10:50:00|312.55|310.55|313.7|311.7|313.7|311.7|312.55|310.55|0
1698749700000|2023-10-31 10:55:00|313.93|311.93|312.55|310.55|314.16|312.16|312.55|310.55|0
1698750000000|2023-10-31 11:00:00|313.24|311.24|312.11|310.11|313.93|311.93|311.54|309.54|0
1698750300000|2023-10-31 11:05:00|312.34|310.34|313.38|311.38|314.31|312.31|312.34|310.34|0
1698750600000|2023-10-31 11:10:00|313.26|311.26|310.61|308.61|313.26|311.26|310.26|308.26|0
1698750900000|2023-10-31 11:15:00|310.49|308.49|310.26|308.26|311.18|309.18|309.34|307.34|0
1698751200000|2023-10-31 11:20:00|310.49|308.49|309.8|307.8|311.18|309.18|308.87|306.87|0
1698751500000|2023-10-31 11:25:00|310.03|308.03|309.8|307.8|310.72|308.72|309.33|307.33|0
1698751800000|2023-10-31 11:30:00|309.56|307.56|309.33|307.33|310.72|308.72|308.87|306.87|0
1698752100000|2023-10-31 11:35:00|309.56|307.56|311.18|309.18|311.76|309.76|309.56|307.56|0
1698752400000|2023-10-31 11:40:00|310.95|308.95|312.33|310.33|312.68|310.68|310.25|308.25|0
1698752700000|2023-10-31 11:45:00|312.56|310.56|312.79|310.79|312.79|310.79|311.18|309.18|0
1698753000000|2023-10-31 11:50:00|312.56|310.56|311.17|309.17|313.72|311.72|310.71|308.71|0
1698753300000|2023-10-31 11:55:00|311.4|309.4|313.02|311.02|313.02|311.02|311.4|309.4|0
1698753600000|2023-10-31 12:00:00|312.56|310.56|312.1|310.1|313.95|311.95|311.63|309.63|0
1698753900000|2023-10-31 12:05:00|312.33|310.33|311.98|309.98|312.56|310.56|311.17|309.17|0
1698754200000|2023-10-31 12:10:00|311.86|309.86|310.94|308.94|311.86|309.86|310.71|308.71|0
1698754500000|2023-10-31 12:15:00|310.83|308.83|310.01|308.01|310.94|308.94|309.55|307.55|0
1698754800000|2023-10-31 12:20:00|309.78|307.78|308.86|306.86|310.24|308.24|308.63|306.63|0
1698755100000|2023-10-31 12:25:00|308.75|306.75|309.78|307.78|309.9|307.9|308.63|306.63|0
1698755400000|2023-10-31 12:30:00|309.9|307.9|313.71|311.71|314.4|312.4|309.9|307.9|0
1698755700000|2023-10-31 12:35:00|313.94|311.94|316.72|314.72|317.41|315.41|312.44|310.44|0
1698756000000|2023-10-31 12:40:00|316.95|314.95|318.34|316.34|319.5|317.5|315.79|313.79|0
1698756300000|2023-10-31 12:45:00|318.11|316.11|315.21|313.21|318.11|316.11|314.29|312.29|0
1698756600000|2023-10-31 12:50:00|315.56|313.56|314.86|312.86|316.95|314.95|314.4|312.4|0
1698756900000|2023-10-31 12:55:00|314.17|312.17|316.95|314.95|317.18|315.18|313.24|311.24|0
1698757200000|2023-10-31 13:00:00|316.71|314.71|314.86|312.86|316.71|314.71|314.16|312.16|0
1698757500000|2023-10-31 13:05:00|315.32|313.32|316.25|314.25|316.25|314.25|313.24|311.24|0
1698757800000|2023-10-31 13:10:00|316.48|314.48|317.87|315.87|317.87|315.87|315.55|313.55|0
1698758100000|2023-10-31 13:15:00|317.64|315.64|317.87|315.87|319.5|317.5|317.41|315.41|0
1698758400000|2023-10-31 13:20:00|318.1|316.1|319.49|317.49|319.73|317.73|317.87|315.87|0
1698758700000|2023-10-31 13:25:00|319.38|317.38|315.78|313.78|320.19|318.19|315.32|313.32|0
1698759000000|2023-10-31 13:30:00|316.48|314.48|321.82|319.82|322.29|320.29|314.62|312.62|0
1698759300000|2023-10-31 13:35:00|322.52|320.52|327.58|325.58|329.68|327.68|321.82|319.82|0
1698759600000|2023-10-31 13:40:00|327.35|325.35|328.51|326.51|329.21|327.21|326.18|324.18|0
1698759900000|2023-10-31 13:45:00|328.75|326.75|327.35|325.35|329.45|327.45|325.72|323.72|0
1698760200000|2023-10-31 13:50:00|328.28|326.28|330.15|328.15|333.89|331.89|327.58|325.58|0
1698760500000|2023-10-31 13:55:00|329.72|327.72|329.35|327.35|331.45|329.45|327.72|325.72|0
1698760800000|2023-10-31 14:00:00|330.64|328.64|333.32|331.32|334.26|332.26|328.88|326.88|0
1698761100000|2023-10-31 14:05:00|332.98|330.98|324.82|322.82|333.56|331.56|324.82|322.82|0
1698761400000|2023-10-31 14:10:00|324.59|322.59|319.7|317.7|324.59|322.59|317.39|315.39|0
1698761700000|2023-10-31 14:15:00|319.24|317.24|319.01|317.01|320.17|318.17|315.53|313.53|0
1698762000000|2023-10-31 14:20:00|318.77|316.77|319.47|317.47|320.17|318.17|317.15|315.15|0
1698762300000|2023-10-31 14:25:00|319.7|317.7|319.93|317.93|322.95|320.95|319.24|317.24|0
1698762600000|2023-10-31 14:30:00|319.47|317.47|323.19|321.19|323.42|321.42|318.08|316.08|0
1698762900000|2023-10-31 14:35:00|323.65|321.65|327.38|325.38|328.55|326.55|323.65|321.65|0
1698763200000|2023-10-31 14:40:00|327.27|325.27|316.71|314.71|328.78|326.78|316.25|314.25|0
1698763500000|2023-10-31 14:45:00|317.18|315.18|319.96|317.96|320.19|318.19|315.55|313.55|0
1698763800000|2023-10-31 14:50:00|319.26|317.26|313.47|311.47|319.26|317.26|312.54|310.54|0
1698764100000|2023-10-31 14:55:00|313.12|311.12|314.62|312.62|316.94|314.94|312.31|310.31|0
1698764400000|2023-10-31 15:00:00|313.93|311.93|316.27|314.27|316.74|314.74|312.31|310.31|0
1698764700000|2023-10-31 15:05:00|316.04|314.04|314.88|312.88|317.44|315.44|314.88|312.88|0
1698765000000|2023-10-31 15:10:00|315.11|313.11|314.18|312.18|317.67|315.67|314.18|312.18|0
1698765300000|2023-10-31 15:15:00|314.3|312.3|316.86|314.86|319.76|317.76|314.18|312.18|0
1698765600000|2023-10-31 15:20:00|316.97|314.97|319.76|317.76|320.69|318.69|316.97|314.97|0
1698765900000|2023-10-31 15:25:00|319.53|317.53|320.05|318.05|320.23|318.23|313.77|311.77|0
1698766200000|2023-10-31 15:30:00|319.59|317.59|315.8|313.8|320.93|318.93|315.8|313.8|0
1698766500000|2023-10-31 15:35:00|315.57|313.57|316.96|314.96|319.29|317.29|314.87|312.87|0
1698766800000|2023-10-31 15:40:00|316.5|314.5|319.82|317.82|322.39|320.39|316.5|314.5|0
1698767100000|2023-10-31 15:45:00|320.05|318.05|320.98|318.98|321.68|319.68|318.88|316.88|0
1698767400000|2023-10-31 15:50:00|320.75|318.75|320.98|318.98|322.15|320.15|319.58|317.58|0
1698767700000|2023-10-31 15:55:00|320.75|318.75|313.06|311.06|320.75|318.75|313.06|311.06|0
1698768000000|2023-10-31 16:00:00|312.83|310.83|315.85|313.85|316.32|314.32|312.6|310.6|0
1698768300000|2023-10-31 16:05:00|315.62|313.62|314.69|312.69|317.01|315.01|314.22|312.22|0
1698768600000|2023-10-31 16:10:00|314.92|312.92|321.44|319.44|321.68|319.68|314.46|312.46|0
1698768900000|2023-10-31 16:15:00|321.21|319.21|321.68|319.68|324.02|322.02|320.28|318.28|0
1698769200000|2023-10-31 16:20:00|322.14|320.14|320.74|318.74|322.61|320.61|320.28|318.28|0
1698769500000|2023-10-31 16:25:00|320.51|318.51|317.71|315.71|321.68|319.68|317.48|315.48|0
1698769800000|2023-10-31 16:30:00|317.94|315.94|314.68|312.68|317.94|315.94|311.9|309.9|0
1698770100000|2023-10-31 16:35:00|314.45|312.45|313.52|311.52|323.33|321.33|312.82|310.82|0
1698770400000|2023-10-31 16:40:00|313.75|311.75|311.77|309.77|315.14|313.14|308.87|306.87|0
1698770700000|2023-10-31 16:45:00|311.89|309.89|310.49|308.49|313.05|311.05|310.49|308.49|0
1698771000000|2023-10-31 16:50:00|310.72|308.72|312.81|310.81|313.75|311.75|310.72|308.72|0
1698771300000|2023-10-31 16:55:00|313.05|311.05|309.79|307.79|313.05|311.05|308.87|306.87|0
1698771600000|2023-10-31 17:00:00|310.03|308.03|308.99|306.99|310.03|308.03|307.01|305.01|0
1698771900000|2023-10-31 17:05:00|308.76|306.76|305.97|303.97|308.76|306.76|305.5|303.5|0
1698772200000|2023-10-31 17:10:00|306.2|304.2|309.68|307.68|312.95|310.95|306.2|304.2|0
1698772500000|2023-10-31 17:15:00|309.45|307.45|308.06|306.06|309.45|307.45|306.89|304.89|0
1698772800000|2023-10-31 17:20:00|308.29|306.29|307.71|305.71|308.52|306.52|306.2|304.2|0
1698773100000|2023-10-31 17:25:00|307.82|305.82|307.12|305.12|310.85|308.85|306.89|304.89|0
1698773400000|2023-10-31 17:30:00|306.89|304.89|303.64|301.64|307.12|305.12|303.41|301.41|0
1698773700000|2023-10-31 17:35:00|303.41|301.41|304.11|302.11|306.66|304.66|303.41|301.41|0
1698774000000|2023-10-31 17:40:00|304.34|302.34|301.79|299.79|305.27|303.27|299.48|297.48|0
1698774300000|2023-10-31 17:45:00|301.91|299.91|303.18|301.18|303.64|301.64|301.79|299.79|0
1698774600000|2023-10-31 17:50:00|302.95|300.95|299.48|297.48|303.64|301.64|299.02|297.02|0
1698774900000|2023-10-31 17:55:00|299.71|297.71|299.02|297.02|300.86|298.86|298.32|296.32|0
1698775200000|2023-10-31 18:00:00|299.25|297.25|298.78|296.78|300.17|298.17|297.63|295.63|0
1698775500000|2023-10-31 18:05:00|299.25|297.25|299.94|297.94|300.17|298.17|298.09|296.09|0
1698775800000|2023-10-31 18:10:00|300.06|298.06|301.55|299.55|301.55|299.55|299.24|297.24|0
1698776100000|2023-10-31 18:15:00|301.78|299.78|303.17|301.17|303.87|301.87|299.94|297.94|0
1698776400000|2023-10-31 18:20:00|303.52|301.52|303.99|301.99|305.15|303.15|301.78|299.78|0
1698776700000|2023-10-31 18:25:00|303.75|301.75|305.61|303.61|305.61|303.61|303.75|301.75|0
1698777000000|2023-10-31 18:30:00|305.85|303.85|303.75|301.75|305.85|303.85|302.59|300.59|0
1698777300000|2023-10-31 18:35:00|303.52|301.52|303.75|301.75|305.38|303.38|302.82|300.82|0
1698777600000|2023-10-31 18:40:00|303.98|301.98|300.27|298.27|304.22|302.22|299.81|297.81|0
1698777900000|2023-10-31 18:45:00|300.5|298.5|298.88|296.88|302.01|300.01|297.26|295.26|0
1698778200000|2023-10-31 18:50:00|298.65|296.65|298.3|296.3|299.11|297.11|297.26|295.26|0
1698778500000|2023-10-31 18:55:00|298.07|296.07|295.98|293.98|298.3|296.3|295.05|293.05|0
1698778800000|2023-10-31 19:00:00|295.75|293.75|292.51|290.51|295.98|293.98|292.51|290.51|0
1698779100000|2023-10-31 19:05:00|292.74|290.74|292.99|290.99|295.77|293.77|292.74|290.74|0
1698779400000|2023-10-31 19:10:00|293.22|291.22|294.84|292.84|294.84|292.84|292.3|290.3|0
1698779700000|2023-10-31 19:15:00|295.08|293.08|293.68|291.68|295.54|293.54|293.22|291.22|0
1698780000000|2023-10-31 19:20:00|293.92|291.92|296|294|297.16|295.16|293.22|291.22|0
1698780300000|2023-10-31 19:25:00|295.77|293.77|294.38|292.38|296.93|294.93|294.15|292.15|0
1698780600000|2023-10-31 19:30:00|294.61|292.61|297.16|295.16|297.16|295.16|294.61|292.61|0
1698780900000|2023-10-31 19:35:00|296.93|294.93|299.72|297.72|299.72|297.72|296.23|294.23|0
1698781200000|2023-10-31 19:40:00|299.49|297.49|297.04|295.04|301.22|299.22|297.04|295.04|0
1698781500000|2023-10-31 19:45:00|297.27|295.27|296.81|294.81|299.36|297.36|296.81|294.81|0
1698781800000|2023-10-31 19:50:00|297.04|295.04|296.11|294.11|298.66|296.66|295.42|293.42|0
1698782100000|2023-10-31 19:55:00|296.34|294.34|295.19|293.19|296.34|294.34|292.65|290.65|0
1698782400000|2023-10-31 20:00:00|295.65|293.65|299.59|297.59|300.05|298.05|294.72|292.72|0
1698782700000|2023-10-31 20:05:00|299.35|297.35|299.35|297.35|299.59|297.59|298.43|296.43|0
1698783000000|2023-10-31 20:10:00|299.47|297.47|300.74|298.74|301.21|299.21|299.35|297.35|0
1698783300000|2023-10-31 20:15:00|301.31|299.11|302.7|300.5|303.17|300.97|301.08|298.88|0
1698783600000|2023-10-31 20:20:00|302.94|300.74|302.94|300.74|303.63|301.43|302.24|300.04|0
1698783900000|2023-10-31 20:25:00|302.7|300.5|303.4|301.2|303.4|301.2|302.59|300.39|0
1698784200000|2023-10-31 20:30:00|303.63|301.43|303.86|301.66|304.33|302.13|303.4|301.2|0
1698784500000|2023-10-31 20:35:00|303.63|301.43|303.63|301.43|304.33|302.13|303.4|301.2|0
1698784800000|2023-10-31 20:40:00|303.4|301.2|303.86|301.66|304.33|302.13|303.16|300.96|0
1698785100000|2023-10-31 20:45:00|304.1|301.9|304.33|302.13|304.45|302.25|303.86|301.66|0
1698785400000|2023-10-31 20:50:00|304.09|301.89|304.09|301.89|304.56|302.36|303.86|301.66|0
1698785700000|2023-10-31 20:55:00|303.86|301.66|302.82|300.62|304.09|301.89|302.82|300.62|0
1698786000000|2023-10-31 21:00:00|302.93|300.73|303.13|300.93|303.16|300.96|302.93|300.73|0
1698786300000|2023-10-31 21:05:00|303.09|300.89|302.72|300.52|303.67|301.47|302.72|300.52|0
1698786600000|2023-10-31 21:10:00|302.48|300.28|302.17|299.97|302.72|300.52|301.62|299.42|0
1698786900000|2023-10-31 21:15:00|302.24|300.04|301.66|299.46|302.24|300.04|301.25|299.05|0
1698787200000|2023-10-31 21:20:00|301.62|299.42|302.31|300.11|302.64|300.44|301.62|299.42|0
1698787500000|2023-10-31 21:25:00|302.13|299.93|302.13|299.93|302.34|300.14|301.66|299.46|0
1698787800000|2023-10-31 21:30:00|302.51|300.31|301.93|299.73|302.51|300.31|301.93|299.73|0
1698788100000|2023-10-31 21:35:00|302.37|300.17|301.96|299.76|302.37|300.17|301.96|299.76|0
1698788400000|2023-10-31 21:40:00|302.1|299.9|302.47|300.27|302.98|300.78|302.06|299.86|0
1698788700000|2023-10-31 21:45:00|302.51|300.31|301.96|299.76|302.68|300.48|301.65|299.45|0
1698789000000|2023-10-31 21:50:00|302.02|299.82|302.02|299.82|302.02|299.82|302.02|299.82|0
1698789300000|2023-10-31 21:55:00|302.06|299.86|301.82|299.62|302.1|299.9|301.82|299.62|0
1698789600000|2023-10-31 22:00:00|301.41|299.21|303.15|300.95|303.15|300.95|299.78|297.58|0
1698789900000|2023-10-31 22:05:00|303.38|301.18|303.61|301.41|304.31|302.11|303.38|301.18|0
1698790200000|2023-10-31 22:10:00|303.85|301.65|303.38|301.18|304.31|302.11|303.38|301.18|0
1698790500000|2023-10-31 22:15:00|303.61|301.41|303.15|300.95|303.61|301.41|302.91|300.71|0
1698790800000|2023-10-31 22:20:00|303.27|301.07|304.31|302.11|304.31|302.11|303.15|300.95|0
1698791100000|2023-10-31 22:25:00|304.08|301.88|303.84|301.64|304.54|302.34|303.38|301.18|0
1698791400000|2023-10-31 22:30:00|303.61|301.41|303.84|301.64|303.84|301.64|302.91|300.71|0
1698791700000|2023-10-31 22:35:00|303.38|301.18|303.14|300.94|303.61|301.41|302.91|300.71|0
1698792000000|2023-10-31 22:40:00|302.91|300.71|302.21|300.01|302.91|300.71|301.98|299.78|0
1698792300000|2023-10-31 22:45:00|301.98|299.78|302.44|300.24|302.67|300.47|301.98|299.78|0
1698792600000|2023-10-31 22:50:00|302.21|300.01|301.98|299.78|302.21|300.01|301.74|299.54|0
1698792900000|2023-10-31 22:55:00|301.74|299.54|301.74|299.54|301.97|299.77|301.51|299.31|0
1698793200000|2023-10-31 23:00:00|301.63|299.43|304.3|302.1|304.89|302.69|301.51|299.31|0
1698793500000|2023-10-31 23:05:00|304.07|301.87|304.07|301.87|304.77|302.57|303.83|301.63|0
1698793800000|2023-10-31 23:10:00|304.3|302.1|304.77|302.57|304.77|302.57|304.07|301.87|0
1698794100000|2023-10-31 23:15:00|305|302.8|303.83|301.63|305|302.8|303.83|301.63|0
1698794400000|2023-10-31 23:20:00|304.07|301.87|304.3|302.1|304.3|302.1|304.06|301.86|0
1698794700000|2023-10-31 23:25:00|304.53|302.33|304.3|302.1|304.76|302.56|304.3|302.1|0
1698795000000|2023-10-31 23:30:00|304.53|302.33|304.76|302.56|304.76|302.56|304.3|302.1|0
1698795300000|2023-10-31 23:35:00|304.53|302.33|304.76|302.56|305.46|303.26|304.53|302.33|0
1698795600000|2023-10-31 23:40:00|304.53|302.33|304.06|301.86|304.99|302.79|304.06|301.86|0
1698795900000|2023-10-31 23:45:00|304.29|302.09|304.76|302.56|304.99|302.79|304.29|302.09|0
1698796200000|2023-10-31 23:50:00|304.88|302.68|304.29|302.09|304.99|302.79|304.29|302.09|0
1698796500000|2023-10-31 23:55:00|304.52|302.32|304.29|302.09|304.52|302.32|304.06|301.86|0
1698796800000|2023-11-01 00:00:00|304.41|302.21|303.36|301.16|304.52|302.32|302.89|300.69|0
1698797100000|2023-11-01 00:05:00|303.59|301.39|304.29|302.09|304.52|302.32|303.12|300.92|0
1698797400000|2023-11-01 00:10:00|304.52|302.32|303.36|301.16|304.75|302.55|303.36|301.16|0
1698797700000|2023-11-01 00:15:00|303.12|300.92|302.66|300.46|303.36|301.16|302.42|300.22|0
1698798000000|2023-11-01 00:20:00|302.89|300.69|303.76|301.56|303.99|301.79|302.42|300.22|0
1698798300000|2023-11-01 00:25:00|303.99|301.79|304.92|302.72|305.16|302.96|303.76|301.56|0
1698798600000|2023-11-01 00:30:00|304.82|302.82|306.45|304.45|306.45|304.45|304.59|302.59|0
1698798900000|2023-11-01 00:35:00|306.22|304.22|306.45|304.45|306.92|304.92|306.22|304.22|0
1698799200000|2023-11-01 00:40:00|306.22|304.22|307.15|305.15|307.39|305.39|305.99|303.99|0
1698799500000|2023-11-01 00:45:00|306.92|304.92|305.52|303.52|306.92|304.92|304.82|302.82|0
1698799800000|2023-11-01 00:50:00|305.41|303.41|306.68|304.68|307.27|305.27|305.29|303.29|0
1698800100000|2023-11-01 00:55:00|306.45|304.45|305.52|303.52|307.15|305.15|305.28|303.28|0
1698800400000|2023-11-01 01:00:00|305.75|303.75|306.22|304.22|306.45|304.45|305.28|303.28|0
1698800700000|2023-11-01 01:05:00|306.45|304.45|305.98|303.98|306.68|304.68|305.28|303.28|0
1698801000000|2023-11-01 01:10:00|305.75|303.75|305.98|303.98|306.68|304.68|305.75|303.75|0
1698801300000|2023-11-01 01:15:00|306.21|304.21|307.38|305.38|308.31|306.31|305.98|303.98|0
1698801600000|2023-11-01 01:20:00|307.14|305.14|307.14|305.14|308.43|306.43|306.44|304.44|0
1698801900000|2023-11-01 01:25:00|306.91|304.91|307.38|305.38|307.61|305.61|306.68|304.68|0
1698802200000|2023-11-01 01:30:00|307.14|305.14|306.68|304.68|307.73|305.73|306.44|304.44|0
1698802500000|2023-11-01 01:35:00|306.44|304.44|306.21|304.21|306.44|304.44|305.04|303.04|0
1698802800000|2023-11-01 01:40:00|305.98|303.98|305.28|303.28|306.21|304.21|305.28|303.28|0
1698803100000|2023-11-01 01:45:00|306.21|304.21|305.97|303.97|306.91|304.91|305.51|303.51|0
1698803400000|2023-11-01 01:50:00|306.44|304.44|307.49|305.49|307.6|305.6|306.21|304.21|0
1698803700000|2023-11-01 01:55:00|307.37|305.37|306.9|304.9|308.77|306.77|306.67|304.67|0
1698804000000|2023-11-01 02:00:00|307.14|305.14|306.44|304.44|307.6|305.6|306.2|304.2|0
1698804300000|2023-11-01 02:05:00|306.67|304.67|307.6|305.6|307.84|305.84|306.67|304.67|0
1698804600000|2023-11-01 02:10:00|307.72|305.72|305.5|303.5|307.84|305.84|305.04|303.04|0
1698804900000|2023-11-01 02:15:00|305.27|303.27|304.8|302.8|306.2|304.2|304.8|302.8|0
1698805200000|2023-11-01 02:20:00|304.92|302.92|304.1|302.1|305.73|303.73|304.1|302.1|0
1698805500000|2023-11-01 02:25:00|304.34|302.34|303.17|301.17|304.34|302.34|303.17|301.17|0
1698805800000|2023-11-01 02:30:00|302.94|300.94|301.43|299.43|302.94|300.94|301.43|299.43|0
1698806100000|2023-11-01 02:35:00|301.31|299.31|301.54|299.54|301.54|299.54|301.08|299.08|0
1698806400000|2023-11-01 02:40:00|301.78|299.78|301.31|299.31|301.78|299.78|301.08|299.08|0
1698806700000|2023-11-01 02:45:00|301.43|299.43|302.01|300.01|302.01|300.01|300.85|298.85|0
1698807000000|2023-11-01 02:50:00|301.77|299.77|302.24|300.24|302.47|300.47|301.77|299.77|0
1698807300000|2023-11-01 02:55:00|302.01|300.01|300.73|298.73|302.01|300.01|300.61|298.61|0
1698807600000|2023-11-01 03:00:00|300.84|298.84|300.84|298.84|301.31|299.31|300.61|298.61|0
1698807900000|2023-11-01 03:05:00|300.61|298.61|301.07|299.07|301.31|299.31|300.61|298.61|0
1698808200000|2023-11-01 03:10:00|300.96|298.96|301.54|299.54|301.54|299.54|300.84|298.84|0
1698808500000|2023-11-01 03:15:00|301.3|299.3|300.84|298.84|301.54|299.54|300.61|298.61|0
1698808800000|2023-11-01 03:20:00|300.61|298.61|300.37|298.37|300.84|298.84|300.14|298.14|0
1698809100000|2023-11-01 03:25:00|300.26|298.26|300.6|298.6|300.61|298.61|300.14|298.14|0
1698809400000|2023-11-01 03:30:00|300.49|298.49|300.6|298.6|300.84|298.84|300.14|298.14|0
1698809700000|2023-11-01 03:35:00|300.37|298.37|301.3|299.3|301.3|299.3|300.37|298.37|0
1698810000000|2023-11-01 03:40:00|301.07|299.07|300.37|298.37|301.07|299.07|300.37|298.37|0
1698810300000|2023-11-01 03:45:00|300.6|298.6|301.3|299.3|301.3|299.3|300.6|298.6|0
1698810600000|2023-11-01 03:50:00|301.07|299.07|301.06|299.06|301.3|299.3|300.83|298.83|0
1698810900000|2023-11-01 03:55:00|300.95|298.95|301.42|299.42|301.42|299.42|300.6|298.6|0
1698811200000|2023-11-01 04:00:00|301.53|299.53|301.06|299.06|301.76|299.76|300.37|298.37|0
1698811500000|2023-11-01 04:05:00|300.95|298.95|301.29|299.29|301.29|299.29|300.83|298.83|0
1698811800000|2023-11-01 04:10:00|301.53|299.53|301.52|299.52|302.22|300.22|301.29|299.29|0
1698812100000|2023-11-01 04:15:00|301.65|299.65|301.52|299.52|301.99|299.99|301.29|299.29|0
1698812400000|2023-11-01 04:20:00|301.76|299.76|301.52|299.52|301.76|299.76|301.18|299.18|0
1698812700000|2023-11-01 04:25:00|301.75|299.75|302.45|300.45|302.45|300.45|301.75|299.75|0
1698813000000|2023-11-01 04:30:00|302.22|300.22|302.22|300.22|302.92|300.92|301.99|299.99|0
1698813300000|2023-11-01 04:35:00|301.98|299.98|301.05|299.05|301.98|299.98|301.05|299.05|0
1698813600000|2023-11-01 04:40:00|301.29|299.29|301.05|299.05|301.29|299.29|300.82|298.82|0
1698813900000|2023-11-01 04:45:00|300.94|298.94|301.05|299.05|301.29|299.29|300.59|298.59|0
1698814200000|2023-11-01 04:50:00|301.29|299.29|301.52|299.52|301.98|299.98|301.05|299.05|0
1698814500000|2023-11-01 04:55:00|301.28|299.28|301.28|299.28|301.52|299.52|300.59|298.59|0
1698814800000|2023-11-01 05:00:00|301.52|299.52|302.44|300.44|302.68|300.68|301.4|299.4|0
1698815100000|2023-11-01 05:05:00|302.68|300.68|302.21|300.21|303.14|301.14|301.98|299.98|0
1698815400000|2023-11-01 05:10:00|301.98|299.98|301.98|299.98|302.21|300.21|301.51|299.51|0
1698815700000|2023-11-01 05:15:00|302.21|300.21|301.98|299.98|302.44|300.44|301.74|299.74|0
1698816000000|2023-11-01 05:20:00|301.74|299.74|302.21|300.21|302.21|300.21|301.05|299.05|0
1698816300000|2023-11-01 05:25:00|301.97|299.97|302.67|300.67|302.67|300.67|301.97|299.97|0
1698816600000|2023-11-01 05:30:00|302.9|300.9|303.37|301.37|303.83|301.83|302.67|300.67|0
1698816900000|2023-11-01 05:35:00|303.14|301.14|305|303|305|303|302.9|300.9|0
1698817200000|2023-11-01 05:40:00|305.23|303.23|304.76|302.76|306.39|304.39|304.06|302.06|0
1698817500000|2023-11-01 05:45:00|305|303|305.81|303.81|305.93|303.93|304.76|302.76|0
1698817800000|2023-11-01 05:50:00|305.93|303.93|305.46|303.46|305.93|303.93|305.46|303.46|0
1698818100000|2023-11-01 05:55:00|305.69|303.69|305.69|303.69|305.93|303.93|305.23|303.23|0
1698818400000|2023-11-01 06:00:00|305.92|303.92|303.59|301.59|305.92|303.92|303.59|301.59|0
1698818700000|2023-11-01 06:05:00|303.72|301.72|302.2|300.2|303.72|301.72|301.73|299.73|0
1698819000000|2023-11-01 06:10:00|301.97|299.97|300.57|298.57|301.97|299.97|300.34|298.34|0
1698819300000|2023-11-01 06:15:00|301.04|299.04|301.03|299.03|301.27|299.27|300.8|298.8|0
1698819600000|2023-11-01 06:20:00|301.16|299.16|301.27|299.27|301.73|299.73|301.03|299.03|0
1698819900000|2023-11-01 06:25:00|301.5|299.5|301.26|299.26|301.5|299.5|301.03|299.03|0
1698820200000|2023-11-01 06:30:00|301.39|299.39|301.5|299.5|301.73|299.73|301.03|299.03|0
1698820500000|2023-11-01 06:35:00|301.26|299.26|300.57|298.57|301.26|299.26|300.57|298.57|0
1698820800000|2023-11-01 06:40:00|300.8|298.8|300.33|298.33|300.8|298.8|300.1|298.1|0
1698821100000|2023-11-01 06:45:00|300.57|298.57|299.64|297.64|300.57|298.57|299.64|297.64|0
1698821400000|2023-11-01 06:50:00|299.4|297.4|296.97|294.97|299.4|297.4|296.86|294.86|0
1698821700000|2023-11-01 06:55:00|296.85|294.85|296.39|294.39|297.32|295.32|296.16|294.16|0
1698822000000|2023-11-01 07:00:00|296.62|294.62|297.32|295.32|297.55|295.55|296.62|294.62|0
1698822300000|2023-11-01 07:05:00|297.55|295.55|298.94|296.94|299.17|297.17|297.2|295.2|0
1698822600000|2023-11-01 07:10:00|298.7|296.7|297.78|295.78|299.63|297.63|297.78|295.78|0
1698822900000|2023-11-01 07:15:00|297.08|295.08|298.24|296.24|298.47|296.47|297.08|295.08|0
1698823200000|2023-11-01 07:20:00|298.01|296.01|299.4|297.4|300.09|298.09|298.01|296.01|0
1698823500000|2023-11-01 07:25:00|299.16|297.16|299.63|297.63|300.32|298.32|299.16|297.16|0
1698823800000|2023-11-01 07:30:00|299.98|297.98|298.7|296.7|300.56|298.56|298.7|296.7|0
1698824100000|2023-11-01 07:35:00|298.47|296.47|299.63|297.63|299.63|297.63|298.23|296.23|0
1698824400000|2023-11-01 07:40:00|299.86|297.86|301.71|299.71|301.95|299.95|299.63|297.63|0
1698824700000|2023-11-01 07:45:00|301.95|299.95|302.18|300.18|302.41|300.41|301.14|299.14|0
1698825000000|2023-11-01 07:50:00|302.41|300.41|302.41|300.41|302.88|300.88|301.25|299.25|0
1698825300000|2023-11-01 07:55:00|302.53|300.53|302.87|300.87|303.34|301.34|302.3|300.3|0
1698825600000|2023-11-01 08:00:00|303.11|301.11|303.34|301.34|304.5|302.5|301.48|299.48|0
1698825900000|2023-11-01 08:05:00|303.11|301.11|301.71|299.71|304.04|302.04|301.24|299.24|0
1698826200000|2023-11-01 08:10:00|301.94|299.94|300.31|298.31|303.34|301.34|299.62|297.62|0
1698826500000|2023-11-01 08:15:00|300.08|298.08|304.5|302.5|304.73|302.73|300.08|298.08|0
1698826800000|2023-11-01 08:20:00|304.73|302.73|303.57|301.57|304.96|302.96|302.87|300.87|0
1698827100000|2023-11-01 08:25:00|303.8|301.8|307.53|305.53|308|306|303.57|301.57|0
1698827400000|2023-11-01 08:30:00|308|306|305.66|303.66|308.12|306.12|304.5|302.5|0
1698827700000|2023-11-01 08:35:00|305.43|303.43|305.08|303.08|306.13|304.13|304.26|302.26|0
1698828000000|2023-11-01 08:40:00|304.73|302.73|307.06|305.06|308.23|306.23|304.5|302.5|0
1698828300000|2023-11-01 08:45:00|307.29|305.29|307.76|305.76|309.39|307.39|306.59|304.59|0
1698828600000|2023-11-01 08:50:00|307.52|305.52|310.09|308.09|310.8|308.8|307.52|305.52|0
1698828900000|2023-11-01 08:55:00|309.86|307.86|308.92|306.92|310.33|308.33|308.69|306.69|0
1698829200000|2023-11-01 09:00:00|308.69|306.69|307.06|305.06|309.86|307.86|307.06|305.06|0
1698829500000|2023-11-01 09:05:00|306.82|304.82|305.89|303.89|306.82|304.82|304.02|302.02|0
1698829800000|2023-11-01 09:10:00|305.65|303.65|306.35|304.35|307.17|305.17|305.42|303.42|0
1698830100000|2023-11-01 09:15:00|306.59|304.59|308.45|306.45|308.45|306.45|306.59|304.59|0
1698830400000|2023-11-01 09:20:00|308.69|306.69|311.03|309.03|311.26|309.26|308.22|306.22|0
1698830700000|2023-11-01 09:25:00|311.15|309.15|309.15|307.15|311.26|309.26|309.15|307.15|0
1698831000000|2023-11-01 09:30:00|308.92|306.92|310.09|308.09|310.32|308.32|307.98|305.98|0
1698831300000|2023-11-01 09:35:00|310.32|308.32|309.15|307.15|310.56|308.56|308.22|306.22|0
1698831600000|2023-11-01 09:40:00|308.68|306.68|310.32|308.32|310.55|308.55|308.68|306.68|0
1698831900000|2023-11-01 09:45:00|310.55|308.55|310.55|308.55|310.91|308.91|309.38|307.38|0
1698832200000|2023-11-01 09:50:00|310.79|308.79|311.14|309.14|312.19|310.19|310.32|308.32|0
1698832500000|2023-11-01 09:55:00|311.25|309.25|310.32|308.32|311.72|309.72|310.08|308.08|0
1698832800000|2023-11-01 10:00:00|310.08|308.08|311.49|309.49|311.72|309.72|309.85|307.85|0
1698833100000|2023-11-01 10:05:00|311.25|309.25|312.89|310.89|313.13|311.13|310.32|308.32|0
1698833400000|2023-11-01 10:10:00|313.01|311.01|311.61|309.61|313.36|311.36|311.61|309.61|0
1698833700000|2023-11-01 10:15:00|311.72|309.72|311.72|309.72|312.42|310.42|311.02|309.02|0
1698834000000|2023-11-01 10:20:00|311.95|309.95|312.65|310.65|313.12|311.12|311.72|309.72|0
1698834300000|2023-11-01 10:25:00|312.78|310.78|310.55|308.55|312.89|310.89|310.31|308.31|0
1698834600000|2023-11-01 10:30:00|310.78|308.78|309.61|307.61|311.48|309.48|309.61|307.61|0
1698834900000|2023-11-01 10:35:00|309.37|307.37|308.67|306.67|309.61|307.61|308.21|306.21|0
1698835200000|2023-11-01 10:40:00|308.44|306.44|307.39|305.39|309.14|307.14|307.27|305.27|0
1698835500000|2023-11-01 10:45:00|307.27|305.27|308.2|306.2|308.2|306.2|306.8|304.8|0
1698835800000|2023-11-01 10:50:00|307.97|305.97|308.2|306.2|308.44|306.44|307.73|305.73|0
1698836100000|2023-11-01 10:55:00|308.32|306.32|308.9|306.9|309.14|307.14|307.97|305.97|0
1698836400000|2023-11-01 11:00:00|308.2|306.2|307.27|305.27|308.9|306.9|307.03|305.03|0
1698836700000|2023-11-01 11:05:00|307.5|305.5|309.13|307.13|309.37|307.37|307.27|305.27|0
1698837000000|2023-11-01 11:10:00|308.9|306.9|309.13|307.13|309.6|307.6|308.43|306.43|0
1698837300000|2023-11-01 11:15:00|309.25|307.25|309.83|307.83|310.07|308.07|308.67|306.67|0
1698837600000|2023-11-01 11:20:00|310.07|308.07|311.36|309.36|311.94|309.94|310.07|308.07|0
1698837900000|2023-11-01 11:25:00|311.47|309.47|311.47|309.47|311.71|309.71|310.19|308.19|0
1698838200000|2023-11-01 11:30:00|311.71|309.71|309.36|307.36|311.94|309.94|309.36|307.36|0
1698838500000|2023-11-01 11:35:00|309.13|307.13|310.3|308.3|311.23|309.23|308.9|306.9|0
1698838800000|2023-11-01 11:40:00|310.42|308.42|312.17|310.17|312.41|310.41|310.3|308.3|0
1698839100000|2023-11-01 11:45:00|312.29|310.29|313.81|311.81|313.81|311.81|312.29|310.29|0
1698839400000|2023-11-01 11:50:00|314.05|312.05|314.1|312.1|314.33|312.33|313.42|311.42|0
1698839700000|2023-11-01 11:55:00|313.86|311.86|312.23|310.23|314.33|312.33|311.99|309.99|0
1698840000000|2023-11-01 12:00:00|312.46|310.46|309.89|307.89|312.69|310.69|309.66|307.66|0
1698840300000|2023-11-01 12:05:00|310.12|308.12|308.95|306.95|311.29|309.29|308.95|306.95|0
1698840600000|2023-11-01 12:10:00|309.08|307.08|308.72|306.72|309.42|307.42|307.79|305.79|0
1698840900000|2023-11-01 12:15:00|306.75|304.75|306.39|304.39|308.25|306.25|305.93|303.93|0
1698841200000|2023-11-01 12:20:00|306.51|304.51|307.79|305.79|308.49|306.49|306.16|304.16|0
1698841500000|2023-11-01 12:25:00|308.25|306.25|306.99|304.99|308.58|306.58|306.52|304.52|0
1698841800000|2023-11-01 12:30:00|304.66|302.66|294.13|292.13|305.36|303.36|293.9|291.9|0
1698842100000|2023-11-01 12:35:00|293.9|291.9|291.59|289.59|295.06|293.06|291.48|289.48|0
1698842400000|2023-11-01 12:40:00|291.36|289.36|294.83|292.83|295.52|293.52|291.36|289.36|0
1698842700000|2023-11-01 12:45:00|295.06|293.06|293.44|291.44|295.52|293.52|292.28|290.28|0
1698843000000|2023-11-01 12:50:00|293.56|291.56|290.9|288.9|293.9|291.9|290.21|288.21|0
1698843300000|2023-11-01 12:55:00|291.13|289.13|293.44|291.44|295.52|293.52|290.79|288.79|0
1698843600000|2023-11-01 13:00:00|293.67|291.67|296.68|294.68|299.46|297.46|293.67|291.67|0
1698843900000|2023-11-01 13:05:00|296.91|294.91|294.13|292.13|296.91|294.91|294.13|292.13|0
1698844200000|2023-11-01 13:10:00|293.9|291.9|291.59|289.59|294.82|292.82|291.59|289.59|0
1698844500000|2023-11-01 13:15:00|291.35|289.35|284.91|282.91|291.59|289.59|284.91|282.91|0
1698844800000|2023-11-01 13:20:00|285.14|283.14|284.45|282.45|286.75|284.75|283.54|281.54|0
1698845100000|2023-11-01 13:25:00|284.57|282.57|286.29|284.29|286.98|284.98|283.76|281.76|0
1698845400000|2023-11-01 13:30:00|286.52|284.52|289.51|287.51|291.58|289.58|285.14|283.14|0
1698845700000|2023-11-01 13:35:00|289.63|287.63|288.58|286.58|290.66|288.66|287.66|285.66|0
1698846000000|2023-11-01 13:40:00|288.35|286.35|287.66|285.66|289.97|287.97|285.6|283.6|0
1698846300000|2023-11-01 13:45:00|287.43|285.43|280.73|278.73|289.73|287.73|280.27|278.27|0
1698846600000|2023-11-01 13:50:00|280.5|278.5|280.51|278.51|283.05|281.05|279.59|277.59|0
1698846900000|2023-11-01 13:55:00|280.28|278.28|283.28|281.28|283.98|281.98|280.28|278.28|0
1698847200000|2023-11-01 14:00:00|278.56|276.56|280.51|278.51|281.9|279.9|276.6|274.6|0
1698847500000|2023-11-01 14:05:00|280.28|278.28|281.43|279.43|285.36|283.36|279.13|277.13|0
1698847800000|2023-11-01 14:10:00|281.2|279.2|277.06|275.06|283.51|281.51|276.37|274.37|0
1698848100000|2023-11-01 14:15:00|276.83|274.83|274.99|272.99|278.21|276.21|274.76|272.76|0
1698848400000|2023-11-01 14:20:00|274.76|272.76|265.41|263.41|274.99|272.99|265.41|263.41|0
1698848700000|2023-11-01 14:25:00|264.96|262.96|267.46|265.46|267.68|265.68|264.73|262.73|0
1698849000000|2023-11-01 14:30:00|267.23|265.23|266.32|264.32|268.37|266.37|265.18|263.18|0
1698849300000|2023-11-01 14:35:00|266.44|264.44|265.18|263.18|267.23|265.23|263.37|261.37|0
1698849600000|2023-11-01 14:40:00|265.41|263.41|263.03|261.03|266.16|264.16|262.35|260.35|0
1698849900000|2023-11-01 14:45:00|262.81|260.81|266|264|266.45|264.45|260.31|258.31|0
1698850200000|2023-11-01 14:50:00|266.22|264.22|267.37|265.37|267.82|265.82|264.85|262.85|0
1698850500000|2023-11-01 14:55:00|266.91|264.91|266.05|264.05|267.64|265.64|265.08|263.08|0
1698850800000|2023-11-01 15:00:00|266.5|264.5|263.77|261.77|267.64|265.64|263.09|261.09|0
1698851100000|2023-11-01 15:05:00|264|262|263.77|261.77|265.59|263.59|263.32|261.32|0
1698851400000|2023-11-01 15:10:00|263.54|261.54|270.15|268.15|272.67|270.67|263.09|261.09|0
1698851700000|2023-11-01 15:15:00|270.61|268.61|272.67|270.67|273.36|271.36|270.61|268.61|0
1698852000000|2023-11-01 15:20:00|272.44|270.44|273.02|271.02|275.65|273.65|272.44|270.44|0
1698852300000|2023-11-01 15:25:00|273.13|271.13|274.59|272.59|275.74|273.74|272.44|270.44|0
1698852600000|2023-11-01 15:30:00|274.36|272.36|273.9|271.9|275.74|273.74|273.22|271.22|0
1698852900000|2023-11-01 15:35:00|274.13|272.13|274.13|272.13|274.59|272.59|271.84|269.84|0
1698853200000|2023-11-01 15:40:00|273.9|271.9|272.07|270.07|274.36|272.36|271.84|269.84|0
1698853500000|2023-11-01 15:45:00|271.84|269.84|272.07|270.07|272.53|270.53|270.93|268.93|0
1698853800000|2023-11-01 15:50:00|272.3|270.3|270.81|268.81|273.9|271.9|270.47|268.47|0
1698854100000|2023-11-01 15:55:00|270.92|268.92|271.61|269.61|271.61|269.61|270.01|268.01|0
1698854400000|2023-11-01 16:00:00|271.84|269.84|273.43|271.43|274.12|272.12|271.84|269.84|0
1698854700000|2023-11-01 16:05:00|273.21|271.21|274.58|272.58|276.64|274.64|272.06|270.06|0
1698855000000|2023-11-01 16:10:00|274.12|272.12|277.1|275.1|277.1|275.1|272.75|270.75|0
1698855300000|2023-11-01 16:15:00|276.87|274.87|277.56|275.56|279.63|277.63|276.87|274.87|0
1698855600000|2023-11-01 16:20:00|277.79|275.79|277.56|275.56|278.48|276.48|276.18|274.18|0
1698855900000|2023-11-01 16:25:00|277.79|275.79|278.17|276.17|279.4|277.4|277.56|275.56|0
1698856200000|2023-11-01 16:30:00|278.06|276.06|277.02|275.02|278.4|276.4|275.19|273.19|0
1698856500000|2023-11-01 16:35:00|276.79|274.79|281.16|279.16|281.62|279.62|276.56|274.56|0
1698856800000|2023-11-01 16:40:00|280.93|278.93|283|281|284.73|282.73|280.93|278.93|0
1698857100000|2023-11-01 16:45:00|282.77|280.77|281.61|279.61|283.69|281.69|280.69|278.69|0
1698857400000|2023-11-01 16:50:00|281.38|279.38|280.46|278.46|282.3|280.3|279.54|277.54|0
1698857700000|2023-11-01 16:55:00|280.23|278.23|280.81|278.81|281.15|279.15|279.08|277.08|0
1698858000000|2023-11-01 17:00:00|280.69|278.69|282.53|280.53|282.99|280.99|280.23|278.23|0
1698858300000|2023-11-01 17:05:00|282.76|280.76|279.31|277.31|282.76|280.76|278.39|276.39|0
1698858600000|2023-11-01 17:10:00|279.08|277.08|275.87|273.87|279.54|277.54|274.72|272.72|0
1698858900000|2023-11-01 17:15:00|275.64|273.64|276.78|274.78|277.24|275.24|274.72|272.72|0
1698859200000|2023-11-01 17:20:00|276.67|274.67|281.84|279.84|282.53|280.53|276.44|274.44|0
1698859500000|2023-11-01 17:25:00|282.07|280.07|279.99|277.99|283.45|281.45|279.3|277.3|0
1698859800000|2023-11-01 17:30:00|280.22|278.22|283.68|281.68|284.03|282.03|279.99|277.99|0
1698860100000|2023-11-01 17:35:00|283.91|281.91|281.14|279.14|283.91|281.91|281.03|279.03|0
1698860400000|2023-11-01 17:40:00|281.26|279.26|277.92|275.92|282.29|280.29|277.46|275.46|0
1698860700000|2023-11-01 17:45:00|278.15|276.15|279.99|277.99|282.29|280.29|278.15|276.15|0
1698861000000|2023-11-01 17:50:00|279.76|277.76|278.38|276.38|279.76|277.76|276.09|274.09|0
1698861300000|2023-11-01 17:55:00|278.15|276.15|277.58|275.58|279.53|277.53|276.54|274.54|0
1698861600000|2023-11-01 18:00:00|276.89|274.89|276.5|274.5|281.09|279.09|270.04|268.04|0
1698861900000|2023-11-01 18:05:00|278.1|276.1|278.56|276.56|279.71|277.71|275.12|273.12|0
1698862200000|2023-11-01 18:10:00|277.19|275.19|281.78|279.78|281.78|279.78|276.73|274.73|0
1698862500000|2023-11-01 18:15:00|281.55|279.55|279.25|277.25|284.32|282.32|278.1|276.1|0
1698862800000|2023-11-01 18:20:00|279.02|277.02|275.12|273.12|279.25|277.25|274.43|272.43|0
1698863100000|2023-11-01 18:25:00|275.35|273.35|274.2|272.2|277.18|275.18|272.37|270.37|0
1698863400000|2023-11-01 18:30:00|273.97|271.97|265.77|263.77|273.97|271.97|264.64|262.64|0
1698863700000|2023-11-01 18:35:00|266|264|273.2|271.2|275.27|273.27|262.69|260.69|0
1698864000000|2023-11-01 18:40:00|272.97|270.97|279.65|277.65|285.22|283.22|272.06|270.06|0
1698864300000|2023-11-01 18:45:00|280.81|278.81|278.96|276.96|285.9|283.9|274.35|272.35|0
1698864600000|2023-11-01 18:50:00|280.58|278.58|275.74|273.74|280.58|278.58|272.99|270.99|0
1698864900000|2023-11-01 18:55:00|275.4|273.4|265.45|263.45|275.97|273.97|263.41|261.41|0
1698865200000|2023-11-01 19:00:00|265|263|257.53|255.53|265|263|253.48|251.48|0
1698865500000|2023-11-01 19:05:00|256.63|254.63|254.38|252.38|259.33|257.33|253.71|251.71|0
1698865800000|2023-11-01 19:10:00|254.6|252.6|257.53|255.53|257.53|255.53|250.79|248.79|0
1698866100000|2023-11-01 19:15:00|256.85|254.85|254.16|252.16|257.75|255.75|252.12|250.12|0
1698866400000|2023-11-01 19:20:00|253.93|251.93|248.07|246.07|255.06|253.06|247.84|245.84|0
1698866700000|2023-11-01 19:25:00|247.62|245.62|251.22|249.22|255.06|253.06|246.72|244.72|0
1698867000000|2023-11-01 19:30:00|251.9|249.9|248.96|246.96|252.57|250.57|245.15|243.15|0
1698867300000|2023-11-01 19:35:00|248.74|246.74|248.96|246.96|250.09|248.09|246.94|244.94|0
1698867600000|2023-11-01 19:40:00|248.86|246.86|250.09|248.09|252.34|250.34|248.51|246.51|0
1698867900000|2023-11-01 19:45:00|250.54|248.54|249.19|247.19|250.54|248.54|248.74|246.74|0
1698868200000|2023-11-01 19:50:00|249.86|247.86|251.21|249.21|254.04|252.04|249.64|247.64|0
1698868500000|2023-11-01 19:55:00|251.44|249.44|252.79|250.79|253.7|251.7|249.86|247.86|0
1698868800000|2023-11-01 20:00:00|253.92|251.92|252.56|250.56|253.92|251.92|251.44|249.44|0
1698869100000|2023-11-01 20:05:00|253.02|251.02|255.04|253.04|255.26|253.26|252.56|250.56|0
1698869400000|2023-11-01 20:10:00|255.15|253.15|254.13|252.13|255.26|253.26|253.46|251.46|0
1698869700000|2023-11-01 20:15:00|254.23|252.03|254.91|252.71|255.13|252.93|253.33|251.13|0
1698870000000|2023-11-01 20:20:00|254.68|252.48|254.46|252.26|254.8|252.6|254.23|252.03|0
1698870300000|2023-11-01 20:25:00|254.23|252.03|254.46|252.26|255.13|252.93|254.23|252.03|0
1698870600000|2023-11-01 20:30:00|254.57|252.37|253.55|251.35|254.57|252.37|253.33|251.13|0
1698870900000|2023-11-01 20:35:00|253.67|251.47|253.1|250.9|253.78|251.58|253.1|250.9|0
1698871200000|2023-11-01 20:40:00|252.88|250.68|252.32|250.12|252.99|250.79|252.2|250|0
1698871500000|2023-11-01 20:45:00|252.42|250.22|252.42|250.22|252.65|250.45|251.97|249.77|0
1698871800000|2023-11-01 20:50:00|252.2|250|251.97|249.77|252.42|250.22|251.97|249.77|0
1698872100000|2023-11-01 20:55:00|252.2|250|251.41|249.21|252.42|250.22|251.19|248.99|0
1698872400000|2023-11-01 21:00:00|251.48|249.28|251.18|248.98|251.74|249.54|250.75|248.55|0
1698872700000|2023-11-01 21:05:00|251.24|249.04|251.08|248.88|251.31|249.11|251.08|248.88|0
1698873000000|2023-11-01 21:10:00|251.28|249.08|251.08|248.88|251.28|249.08|251.04|248.84|0
1698873300000|2023-11-01 21:15:00|251.04|248.84|250.91|248.71|251.11|248.91|250.78|248.58|0
1698873600000|2023-11-01 21:20:00|250.84|248.64|250.68|248.48|250.84|248.64|250.54|248.34|0
1698873900000|2023-11-01 21:25:00|250.72|248.52|250.68|248.48|250.74|248.54|250.45|248.25|0
1698874200000|2023-11-01 21:30:00|250.38|248.18|250.06|247.86|250.48|248.28|250.06|247.86|0
1698874500000|2023-11-01 21:35:00|250.21|248.01|250.21|248.01|250.51|248.31|250.06|247.86|0
1698874800000|2023-11-01 21:40:00|250.08|247.88|250.21|248.01|250.48|248.28|250.08|247.88|0
1698875100000|2023-11-01 21:45:00|250.28|248.08|250.34|248.14|250.58|248.38|250.18|247.98|0
1698875400000|2023-11-01 21:50:00|250.38|248.18|250.38|248.18|250.38|248.18|250.34|248.14|0
1698875700000|2023-11-01 21:55:00|250.4|248.2|250.44|248.24|250.44|248.24|250.2|248|0
1698876000000|2023-11-01 22:00:00|251.17|248.97|251.28|249.08|251.73|249.53|251.17|248.97|0
1698876300000|2023-11-01 22:05:00|251.06|248.86|249.38|247.18|251.06|248.86|249.38|247.18|0
1698876600000|2023-11-01 22:10:00|249.26|247.06|249.71|247.51|249.71|247.51|248.81|246.61|0
1698876900000|2023-11-01 22:15:00|249.48|247.28|249.48|247.28|249.71|247.51|248.81|246.61|0
1698877200000|2023-11-01 22:20:00|249.7|247.5|250.6|248.4|250.6|248.4|249.7|247.5|0
1698877500000|2023-11-01 22:25:00|250.49|248.29|251.27|249.07|251.5|249.3|250.49|248.29|0
1698877800000|2023-11-01 22:30:00|251.39|249.19|250.82|248.62|251.5|249.3|250.82|248.62|0
1698878100000|2023-11-01 22:35:00|250.6|248.4|250.37|248.17|251.05|248.85|249.93|247.73|0
1698878400000|2023-11-01 22:40:00|250.6|248.4|250.82|248.62|251.05|248.85|250.6|248.4|0
1698878700000|2023-11-01 22:45:00|250.94|248.74|250.37|248.17|250.94|248.74|250.37|248.17|0
1698879000000|2023-11-01 22:50:00|250.26|248.06|249.25|247.05|250.26|248.06|249.02|246.82|0
1698879300000|2023-11-01 22:55:00|249.02|246.82|249.69|247.49|249.92|247.72|249.02|246.82|0
1698879600000|2023-11-01 23:00:00|249.47|247.27|247.9|245.7|249.92|247.72|247.23|245.03|0
1698879900000|2023-11-01 23:05:00|248.02|245.82|247.68|245.48|248.12|245.92|246.9|244.7|0
1698880200000|2023-11-01 23:10:00|247.45|245.25|247|244.8|248.12|245.92|247|244.8|0
1698880500000|2023-11-01 23:15:00|246.9|244.7|245.44|243.24|247|244.8|244.1|241.9|0
1698880800000|2023-11-01 23:20:00|245.22|243.02|245.88|243.68|246.33|244.13|244.99|242.79|0
1698881100000|2023-11-01 23:25:00|245.78|243.58|245.78|243.58|246.11|243.91|244.77|242.57|0
1698881400000|2023-11-01 23:30:00|245.66|243.46|245.88|243.68|246.78|244.58|245.44|243.24|0
1698881700000|2023-11-01 23:35:00|245.66|243.46|245.66|243.46|245.88|243.68|245.66|243.46|0
1698882000000|2023-11-01 23:40:00|245.43|243.23|245.43|243.23|245.66|243.46|244.88|242.68|0
1698882300000|2023-11-01 23:45:00|245.55|243.35|245.43|243.23|246.32|244.12|245.43|243.23|0
1698882600000|2023-11-01 23:50:00|245.21|243.01|245.88|243.68|246.1|243.9|245.21|243.01|0
1698882900000|2023-11-01 23:55:00|245.43|243.23|244.31|242.11|245.43|243.23|244.31|242.11|0
1698883200000|2023-11-02 00:00:00|244.54|242.34|245.2|243|245.65|243.45|243.87|241.67|0
1698883500000|2023-11-02 00:05:00|245.43|243.23|245.65|243.45|246.1|243.9|245.43|243.23|0
1698883800000|2023-11-02 00:10:00|245.43|243.23|246.09|243.89|246.54|244.34|245.43|243.23|0
1698884100000|2023-11-02 00:15:00|245.87|243.67|246.09|243.89|246.21|244.01|245.42|243.22|0
1698884400000|2023-11-02 00:20:00|245.99|243.79|246.54|244.34|246.76|244.56|245.87|243.67|0
1698884700000|2023-11-02 00:25:00|246.76|244.56|246.98|244.78|247.21|245.01|246.76|244.56|0
1698885000000|2023-11-02 00:30:00|247.11|245.11|246.66|244.66|247.33|245.33|246.66|244.66|0
1698885300000|2023-11-02 00:35:00|246.44|244.44|246.88|244.88|247.22|245.22|246.21|244.21|0
1698885600000|2023-11-02 00:40:00|246.77|244.77|244.42|242.42|247.1|245.1|244.2|242.2|0
1698885900000|2023-11-02 00:45:00|244.2|242.2|243.53|241.53|244.65|242.65|241.75|239.75|0
1698886200000|2023-11-02 00:50:00|243.65|241.65|242.42|240.42|243.98|241.98|242.42|240.42|0
1698886500000|2023-11-02 00:55:00|242.2|240.2|242.86|240.86|243.53|241.53|242.2|240.2|0
1698886800000|2023-11-02 01:00:00|243.08|241.08|243.31|241.31|243.64|241.64|242.42|240.42|0
1698887100000|2023-11-02 01:05:00|243.3|241.3|242.64|240.64|243.53|241.53|242.41|240.41|0
1698887400000|2023-11-02 01:10:00|242.41|240.41|241.75|239.75|242.41|240.41|240.86|238.86|0
1698887700000|2023-11-02 01:15:00|241.64|239.64|241.52|239.52|242.41|240.41|241.3|239.3|0
1698888000000|2023-11-02 01:20:00|241.74|239.74|241.52|239.52|242.19|240.19|241.19|239.19|0
1698888300000|2023-11-02 01:25:00|241.74|239.74|241.52|239.52|242.19|240.19|241.52|239.52|0
1698888600000|2023-11-02 01:30:00|241.74|239.74|241.96|239.96|241.96|239.96|241.08|239.08|0
1698888900000|2023-11-02 01:35:00|242.24|240.24|241.42|239.42|242.54|240.54|241.42|239.42|0
1698889200000|2023-11-02 01:40:00|241.64|239.64|242.08|240.08|242.52|240.52|241.42|239.42|0
1698889500000|2023-11-02 01:45:00|242.19|240.19|242.08|240.08|242.3|240.3|241.41|239.41|0
1698889800000|2023-11-02 01:50:00|241.97|239.97|242.96|240.96|243.4|241.4|241.97|239.97|0
1698890100000|2023-11-02 01:55:00|242.74|240.74|242.74|240.74|242.96|240.96|242.52|240.52|0
1698890400000|2023-11-02 02:00:00|242.96|240.96|243.18|241.18|243.84|241.84|242.74|240.74|0
1698890700000|2023-11-02 02:05:00|242.96|240.96|244.06|242.06|244.18|242.18|242.96|240.96|0
1698891000000|2023-11-02 02:10:00|243.96|241.96|243.4|241.4|244.06|242.06|243.4|241.4|0
1698891300000|2023-11-02 02:15:00|243.18|241.18|242.73|240.73|243.18|241.18|242.51|240.51|0
1698891600000|2023-11-02 02:20:00|242.95|240.95|242.95|240.95|243.62|241.62|242.73|240.73|0
1698891900000|2023-11-02 02:25:00|243.17|241.17|243.84|241.84|244.06|242.06|243.17|241.17|0
1698892200000|2023-11-02 02:30:00|243.61|241.61|243.17|241.17|243.61|241.61|243.17|241.17|0
1698892500000|2023-11-02 02:35:00|243.39|241.39|242.95|240.95|243.83|241.83|242.95|240.95|0
1698892800000|2023-11-02 02:40:00|243.17|241.17|242.72|240.72|243.39|241.39|242.72|240.72|0
1698893100000|2023-11-02 02:45:00|242.62|240.62|243.39|241.39|243.61|241.61|242.62|240.62|0
1698893400000|2023-11-02 02:50:00|243.5|241.5|243.61|241.61|243.83|241.83|242.72|240.72|0
1698893700000|2023-11-02 02:55:00|243.5|241.5|243.83|241.83|243.83|241.83|243.5|241.5|0
1698894000000|2023-11-02 03:00:00|244.05|242.05|243.83|241.83|244.05|242.05|243.6|241.6|0
1698894300000|2023-11-02 03:05:00|244.05|242.05|244.05|242.05|244.49|242.49|243.83|241.83|0
1698894600000|2023-11-02 03:10:00|244.27|242.27|244.27|242.27|244.49|242.49|244.27|242.27|0
1698894900000|2023-11-02 03:15:00|244.04|242.04|243.97|241.97|244.69|242.69|243.82|241.82|0
1698895200000|2023-11-02 03:20:00|244.12|242.12|244.33|242.33|244.33|242.33|243.89|241.89|0
1698895500000|2023-11-02 03:25:00|244.19|242.19|244.41|242.41|244.41|242.41|244.19|242.19|0
1698895800000|2023-11-02 03:30:00|244.19|242.19|244.41|242.41|244.41|242.41|243.97|241.97|0
1698896100000|2023-11-02 03:35:00|244.52|242.52|245.29|243.29|245.29|243.29|244.41|242.41|0
1698896400000|2023-11-02 03:40:00|245.07|243.07|245.07|243.07|245.29|243.29|244.74|242.74|0
1698896700000|2023-11-02 03:45:00|244.85|242.85|244.18|242.18|245.07|243.07|244.18|242.18|0
1698897000000|2023-11-02 03:50:00|244.3|242.3|244.18|242.18|244.4|242.4|243.96|241.96|0
1698897300000|2023-11-02 03:55:00|244.29|242.29|244.18|242.18|244.4|242.4|244.18|242.18|0
1698897600000|2023-11-02 04:00:00|244.29|242.29|245.06|243.06|245.28|243.28|244.29|242.29|0
1698897900000|2023-11-02 04:05:00|245.28|243.28|245.06|243.06|245.28|243.28|244.84|242.84|0
1698898200000|2023-11-02 04:10:00|244.84|242.84|244.62|242.62|245.06|243.06|244.62|242.62|0
1698898500000|2023-11-02 04:15:00|244.73|242.73|244.39|242.39|244.95|242.95|244.39|242.39|0
1698898800000|2023-11-02 04:20:00|244.51|242.51|244.39|242.39|244.61|242.61|244.17|242.17|0
1698899100000|2023-11-02 04:25:00|244.61|242.61|244.83|242.83|244.83|242.83|244.39|242.39|0
1698899400000|2023-11-02 04:30:00|245.05|243.05|245.05|243.05|245.27|243.27|244.83|242.83|0
1698899700000|2023-11-02 04:35:00|244.83|242.83|244.61|242.61|245.05|243.05|244.39|242.39|0
1698900000000|2023-11-02 04:40:00|244.5|242.5|244.61|242.61|244.83|242.83|244.39|242.39|0
1698900300000|2023-11-02 04:45:00|244.39|242.39|245.05|243.05|245.49|243.49|244.39|242.39|0
1698900600000|2023-11-02 04:50:00|245.27|243.27|245.93|243.93|246.15|244.15|245.05|243.05|0
1698900900000|2023-11-02 04:55:00|245.82|243.82|245.27|243.27|246.15|244.15|245.27|243.27|0
1698901200000|2023-11-02 05:00:00|245.49|243.49|245.71|243.71|245.93|243.93|245.26|243.26|0
1698901500000|2023-11-02 05:05:00|245.82|243.82|245.48|243.48|246.37|244.37|245.38|243.38|0
1698901800000|2023-11-02 05:10:00|245.26|243.26|245.26|243.26|245.48|243.48|245.04|243.04|0
1698902100000|2023-11-02 05:15:00|245.04|243.04|246.14|244.14|246.37|244.37|244.82|242.82|0
1698902400000|2023-11-02 05:20:00|245.92|243.92|246.36|244.36|246.59|244.59|245.48|243.48|0
1698902700000|2023-11-02 05:25:00|246.14|244.14|245.37|243.37|246.36|244.36|245.26|243.26|0
1698903000000|2023-11-02 05:30:00|245.26|243.26|245.7|243.7|245.92|243.92|245.04|243.04|0
1698903300000|2023-11-02 05:35:00|245.48|243.48|245.25|243.25|245.48|243.48|245.03|243.03|0
1698903600000|2023-11-02 05:40:00|245.47|243.47|244.81|242.81|245.7|243.7|244.81|242.81|0
1698903900000|2023-11-02 05:45:00|245.03|243.03|245.25|243.25|245.69|243.69|244.81|242.81|0
1698904200000|2023-11-02 05:50:00|245.47|243.47|246.13|244.13|246.36|244.36|245.25|243.25|0
1698904500000|2023-11-02 05:55:00|245.91|243.91|245.91|243.91|246.13|244.13|245.69|243.69|0
1698904800000|2023-11-02 06:00:00|246.03|244.03|246.8|244.8|247.02|245.02|245.25|243.25|0
1698905100000|2023-11-02 06:05:00|246.79|244.79|246.57|244.57|247.02|245.02|246.57|244.57|0
1698905400000|2023-11-02 06:10:00|246.69|244.69|247.24|245.24|247.46|245.46|246.57|244.57|0
1698905700000|2023-11-02 06:15:00|247.35|245.35|247.9|245.9|247.9|245.9|247.23|245.23|0
1698906000000|2023-11-02 06:20:00|248.12|246.12|248.34|246.34|248.34|246.34|247.45|245.45|0
1698906300000|2023-11-02 06:25:00|248.12|246.12|247.9|245.9|248.56|246.56|247.9|245.9|0
1698906600000|2023-11-02 06:30:00|247.79|245.79|248.34|246.34|248.78|246.78|247.79|245.79|0
1698906900000|2023-11-02 06:35:00|248.56|246.56|248.78|246.78|249.23|247.23|248.34|246.34|0
1698907200000|2023-11-02 06:40:00|248.67|246.67|248.11|246.11|249|247|247.89|245.89|0
1698907500000|2023-11-02 06:45:00|248.23|246.23|248.45|246.45|248.78|246.78|248.01|246.01|0
1698907800000|2023-11-02 06:50:00|248.33|246.33|247|245|248.56|246.56|247|245|0
1698908100000|2023-11-02 06:55:00|246.9|244.9|246.67|244.67|247.22|245.22|246.56|244.56|0
1698908400000|2023-11-02 07:00:00|246.56|244.56|245.89|243.89|247.89|245.89|245.89|243.89|0
1698908700000|2023-11-02 07:05:00|245.67|243.67|245.45|243.45|245.89|243.89|245.23|243.23|0
1698909000000|2023-11-02 07:10:00|245.34|243.34|245.23|243.23|245.89|243.89|245.23|243.23|0
1698909300000|2023-11-02 07:15:00|245.45|243.45|244.53|242.53|245.89|243.89|244.53|242.53|0
1698909600000|2023-11-02 07:20:00|244.42|242.42|243.97|241.97|244.86|242.86|243.75|241.75|0
1698909900000|2023-11-02 07:25:00|244.19|242.19|244.86|242.86|245.76|243.76|243.97|241.97|0
1698910200000|2023-11-02 07:30:00|244.41|242.41|244.19|242.19|245.31|243.31|243.97|241.97|0
1698910500000|2023-11-02 07:35:00|244.41|242.41|244.41|242.41|245.08|243.08|243.97|241.97|0
1698910800000|2023-11-02 07:40:00|244.19|242.19|244.86|242.86|245.08|243.08|244.19|242.19|0
1698911100000|2023-11-02 07:45:00|244.97|242.97|245.08|243.08|246.2|244.2|244.86|242.86|0
1698911400000|2023-11-02 07:50:00|244.86|242.86|243.96|241.96|245.3|243.3|243.96|241.96|0
1698911700000|2023-11-02 07:55:00|243.74|241.74|242.62|240.62|243.96|241.96|242.62|240.62|0
1698912000000|2023-11-02 08:00:00|242.4|240.4|243.73|241.73|244.52|242.52|242.4|240.4|0
1698912300000|2023-11-02 08:05:00|243.51|241.51|243.29|241.29|243.96|241.96|242.62|240.62|0
1698912600000|2023-11-02 08:10:00|243.06|241.06|242.62|240.62|243.73|241.73|242.39|240.39|0
1698912900000|2023-11-02 08:15:00|242.39|240.39|240.61|238.61|242.62|240.62|240.61|238.61|0
1698913200000|2023-11-02 08:20:00|239.95|237.95|236.62|234.62|239.95|237.95|236.18|234.18|0
1698913500000|2023-11-02 08:25:00|236.4|234.4|236.18|234.18|237.28|235.28|236.07|234.07|0
1698913800000|2023-11-02 08:30:00|236.4|234.4|237.95|235.95|237.95|235.95|236.4|234.4|0
1698914100000|2023-11-02 08:35:00|238.17|236.17|236.39|234.39|238.39|236.39|236.39|234.39|0
1698914400000|2023-11-02 08:40:00|236.17|234.17|236.17|234.17|236.84|234.84|235.29|233.29|0
1698914700000|2023-11-02 08:45:00|236.07|234.07|235.29|233.29|237.06|235.06|235.29|233.29|0
1698915000000|2023-11-02 08:50:00|235.4|233.4|234.4|232.4|235.51|233.51|233.74|231.74|0
1698915300000|2023-11-02 08:55:00|234.18|232.18|235.16|233.16|235.6|233.6|233.96|231.96|0
1698915600000|2023-11-02 09:00:00|234.94|232.94|234.17|232.17|235.16|233.16|233.39|231.39|0
1698915900000|2023-11-02 09:05:00|234.27|232.27|234.27|232.27|234.49|232.49|233.39|231.39|0
1698916200000|2023-11-02 09:10:00|234.49|232.49|234.61|232.61|235.27|233.27|233.17|231.17|0
1698916500000|2023-11-02 09:15:00|234.5|232.5|233.95|231.95|235.05|233.05|233.07|231.07|0
1698916800000|2023-11-02 09:20:00|233.73|231.73|234.17|232.17|234.39|232.39|233.29|231.29|0
1698917100000|2023-11-02 09:25:00|233.95|231.95|232.63|230.63|234.16|232.16|232.63|230.63|0
1698917400000|2023-11-02 09:30:00|232.41|230.41|233.37|231.37|233.37|231.37|231.4|229.4|0
1698917700000|2023-11-02 09:35:00|233.59|231.59|233.37|231.37|233.81|231.81|232.49|230.49|0
1698918000000|2023-11-02 09:40:00|233.59|231.59|234.68|232.68|234.9|232.9|232.71|230.71|0
1698918300000|2023-11-02 09:45:00|234.58|232.58|233.8|231.8|235.12|233.12|233.8|231.8|0
1698918600000|2023-11-02 09:50:00|233.58|231.58|233.36|231.36|234.68|232.68|233.36|231.36|0
1698918900000|2023-11-02 09:55:00|233.58|231.58|234.24|232.24|234.68|232.68|233.14|231.14|0
1698919200000|2023-11-02 10:00:00|234.02|232.02|235.33|233.33|235.34|233.34|234.02|232.02|0
1698919500000|2023-11-02 10:05:00|235.55|233.55|235.55|233.55|236.21|234.21|234.9|232.9|0
1698919800000|2023-11-02 10:10:00|235.77|233.77|236.79|234.79|237.01|235.01|235.03|233.03|0
1698920100000|2023-11-02 10:15:00|236.57|234.57|235.25|233.25|236.79|234.79|235.03|233.03|0
1698920400000|2023-11-02 10:20:00|235.36|233.36|235.03|233.03|235.91|233.91|235.03|233.03|0
1698920700000|2023-11-02 10:25:00|235.14|233.14|235.9|233.9|236.13|234.13|235.14|233.14|0
1698921000000|2023-11-02 10:30:00|236.12|234.12|235.9|233.9|236.79|234.79|235.46|233.46|0
1698921300000|2023-11-02 10:35:00|235.68|233.68|236.78|234.78|237|235|235.68|233.68|0
1698921600000|2023-11-02 10:40:00|236.56|234.56|234.36|232.36|236.78|234.78|234.36|232.36|0
1698921900000|2023-11-02 10:45:00|234.48|232.48|234.36|232.36|235.02|233.02|233.92|231.92|0
1698922200000|2023-11-02 10:50:00|234.58|232.58|234.14|232.14|234.58|232.58|233.6|231.6|0
1698922500000|2023-11-02 10:55:00|233.92|231.92|233.92|231.92|233.92|231.92|233.04|231.04|0
1698922800000|2023-11-02 11:00:00|234.14|232.14|232.82|230.82|234.8|232.8|232.82|230.82|0
1698923100000|2023-11-02 11:05:00|233.04|231.04|232.82|230.82|234.79|232.79|232.82|230.82|0
1698923400000|2023-11-02 11:10:00|233.04|231.04|232.6|230.6|233.69|231.69|232.6|230.6|0
1698923700000|2023-11-02 11:15:00|232.82|230.82|233.59|231.59|233.69|231.69|232.38|230.38|0
1698924000000|2023-11-02 11:20:00|233.47|231.47|233.47|231.47|233.91|231.91|233.03|231.03|0
1698924300000|2023-11-02 11:25:00|233.69|231.69|232.59|230.59|233.91|231.91|232.59|230.59|0
1698924600000|2023-11-02 11:30:00|232.81|230.81|233.47|231.47|234.35|232.35|232.59|230.59|0
1698924900000|2023-11-02 11:35:00|233.25|231.25|232.59|230.59|233.25|231.25|232.37|230.37|0
1698925200000|2023-11-02 11:40:00|232.15|230.15|231.71|229.71|232.48|230.48|231.06|229.06|0
1698925500000|2023-11-02 11:45:00|231.49|229.49|231.49|229.49|231.71|229.71|230.18|228.18|0
1698925800000|2023-11-02 11:50:00|231.05|229.05|231.71|229.71|232.37|230.37|230.84|228.84|0
1698926100000|2023-11-02 11:55:00|231.93|229.93|232.15|230.15|232.37|230.37|231.71|229.71|0
1698926400000|2023-11-02 12:00:00|232.04|230.04|232.36|230.36|233.68|231.68|231.49|229.49|0
1698926700000|2023-11-02 12:05:00|232.58|230.58|227.78|225.78|232.58|230.58|227.78|225.78|0
1698927000000|2023-11-02 12:10:00|227.99|225.99|226.18|224.18|228.21|226.21|224.87|222.87|0
1698927300000|2023-11-02 12:15:00|226.4|224.4|226.18|224.18|226.51|224.51|225.31|223.31|0
1698927600000|2023-11-02 12:20:00|225.96|223.96|225.52|223.52|227.27|225.27|225.31|223.31|0
1698927900000|2023-11-02 12:25:00|225.64|223.64|225.85|223.85|227.7|225.7|225.64|223.64|0
1698928200000|2023-11-02 12:30:00|225.96|223.96|223.35|221.35|225.96|223.96|221.3|219.3|0
1698928500000|2023-11-02 12:35:00|222.92|220.92|220.32|218.32|224|222|219.25|217.25|0
1698928800000|2023-11-02 12:40:00|220.54|218.54|219.89|217.89|221.51|219.51|219.46|217.46|0
1698929100000|2023-11-02 12:45:00|219.67|217.67|218.17|216.17|220.54|218.54|217.74|215.74|0
1698929400000|2023-11-02 12:50:00|218.38|216.38|217.31|215.31|218.71|216.71|216.88|214.88|0
1698929700000|2023-11-02 12:55:00|217.09|215.09|217.3|215.3|217.73|215.73|216.23|214.23|0
1698930000000|2023-11-02 13:00:00|217.52|215.52|219.02|217.02|219.02|217.02|217.52|215.52|0
1698930300000|2023-11-02 13:05:00|219.24|217.24|220.53|218.53|220.74|218.74|218.38|216.38|0
1698930600000|2023-11-02 13:10:00|220.31|218.31|219.45|217.45|220.31|218.31|219.02|217.02|0
1698930900000|2023-11-02 13:15:00|219.56|217.56|221.6|219.6|222.25|220.25|219.56|217.56|0
1698931200000|2023-11-02 13:20:00|221.39|219.39|220.74|218.74|221.82|219.82|220.52|218.52|0
1698931500000|2023-11-02 13:25:00|220.95|218.95|219.44|217.44|221.17|219.17|219.23|217.23|0
1698931800000|2023-11-02 13:30:00|219.23|217.23|211.32|209.32|219.23|217.23|211.1|209.1|0
1698932100000|2023-11-02 13:35:00|211.1|209.1|208.11|206.11|212.59|210.59|207.69|205.69|0
1698932400000|2023-11-02 13:40:00|207.9|205.9|215.11|213.11|216.82|214.82|207.27|205.27|0
1698932700000|2023-11-02 13:45:00|214.68|212.68|214.25|212.25|216.39|214.39|213.62|211.62|0
1698933000000|2023-11-02 13:50:00|213.62|211.62|213.16|211.16|214.54|212.54|211.07|209.07|0
1698933300000|2023-11-02 13:55:00|213.05|211.05|211.89|209.89|213.05|211.05|210.51|208.51|0
1698933600000|2023-11-02 14:00:00|211.35|209.35|211.99|209.99|212.84|210.84|209.66|207.66|0
1698933900000|2023-11-02 14:05:00|211.56|209.56|215.6|213.6|215.82|213.82|210.93|208.93|0
1698934200000|2023-11-02 14:10:00|215.39|213.39|216.46|214.46|218.17|216.17|215.39|213.39|0
1698934500000|2023-11-02 14:15:00|216.03|214.03|211.81|209.81|216.46|214.46|211.17|209.17|0
1698934800000|2023-11-02 14:20:00|211.6|209.6|211.38|209.38|212.44|210.44|209.9|207.9|0
1698935100000|2023-11-02 14:25:00|212.02|210.02|205.68|203.68|212.02|210.02|204.21|202.21|0
1698935400000|2023-11-02 14:30:00|205.26|203.26|204.63|202.63|205.89|203.89|203.79|201.79|0
1698935700000|2023-11-02 14:35:00|204.42|202.42|202.12|200.12|205.26|203.26|202.12|200.12|0
1698936000000|2023-11-02 14:40:00|202.33|200.33|199.23|197.23|202.33|200.33|198.82|196.82|0
1698936300000|2023-11-02 14:45:00|199.02|197.02|198.81|196.81|200.49|198.49|198.81|196.81|0
1698936600000|2023-11-02 14:50:00|198.6|196.6|197.35|195.35|199.65|197.65|196.52|194.52|0
1698936900000|2023-11-02 14:55:00|197.14|195.14|196.46|194.46|197.35|195.35|195.59|193.59|0
1698937200000|2023-11-02 15:00:00|196.05|194.05|198.03|196.03|199.68|197.68|196.05|194.05|0
1698937500000|2023-11-02 15:05:00|197.82|195.82|198.85|196.85|199.26|197.26|197.41|195.41|0
1698937800000|2023-11-02 15:10:00|199.06|197.06|201.94|199.94|201.94|199.94|198.64|196.64|0
1698938100000|2023-11-02 15:15:00|202.15|200.15|200.91|198.91|206.31|204.31|200.7|198.7|0
1698938400000|2023-11-02 15:20:00|200.7|198.7|200.29|198.29|201.94|199.94|199.87|197.87|0
1698938700000|2023-11-02 15:25:00|200.08|198.08|202.56|200.56|202.56|200.56|199.67|197.67|0
1698939000000|2023-11-02 15:30:00|202.35|200.35|200.08|198.08|203.6|201.6|199.87|197.87|0
1698939300000|2023-11-02 15:35:00|200.28|198.28|199.04|197.04|200.28|198.28|197.61|195.61|0
1698939600000|2023-11-02 15:40:00|198.84|196.84|198.84|196.84|199.66|197.66|197.61|195.61|0
1698939900000|2023-11-02 15:45:00|198.63|196.63|200.28|198.28|200.9|198.9|198.01|196.01|0
1698940200000|2023-11-02 15:50:00|200.07|198.07|202.1|200.1|202.93|200.93|198.4|196.4|0
1698940500000|2023-11-02 15:55:00|201.89|199.89|202.1|200.1|203.13|201.13|201.28|199.28|0
1698940800000|2023-11-02 16:00:00|202.31|200.31|202.1|200.1|203.34|201.34|201.69|199.69|0
1698941100000|2023-11-02 16:05:00|201.79|199.79|203.96|201.96|204.37|202.37|201.68|199.68|0
1698941400000|2023-11-02 16:10:00|203.75|201.75|202.51|200.51|204.58|202.58|201.89|199.89|0
1698941700000|2023-11-02 16:15:00|202.71|200.71|201.88|199.88|204.78|202.78|201.88|199.88|0
1698942000000|2023-11-02 16:20:00|202.09|200.09|201.88|199.88|203.12|201.12|200.65|198.65|0
1698942300000|2023-11-02 16:25:00|201.68|199.68|202.5|200.5|204.36|202.36|201.67|199.67|0
1698942600000|2023-11-02 16:30:00|202.4|200.4|200.64|198.64|203.33|201.33|200.44|198.44|0
1698942900000|2023-11-02 16:35:00|200.44|198.44|198.38|196.38|201.26|199.26|197.97|195.97|0
1698943200000|2023-11-02 16:40:00|198.59|196.59|197.97|195.97|199.2|197.2|197.15|195.15|0
1698943500000|2023-11-02 16:45:00|197.76|195.76|196.94|194.94|198.38|196.38|196.13|194.13|0
1698943800000|2023-11-02 16:50:00|196.85|194.85|196.94|194.94|197.35|195.35|196.13|194.13|0
1698944100000|2023-11-02 16:55:00|196.84|194.84|199.19|197.19|200.02|198.02|195.72|193.72|0
1698944400000|2023-11-02 17:00:00|199.4|197.4|199.6|197.6|200.84|198.84|198.17|196.17|0
1698944700000|2023-11-02 17:05:00|199.4|197.4|196.12|194.12|199.4|197.4|195.92|193.92|0
1698945000000|2023-11-02 17:10:00|196.02|194.02|193.68|191.68|196.12|194.12|193.07|191.07|0
1698945300000|2023-11-02 17:15:00|193.47|191.47|194.08|192.08|194.29|192.29|192.86|190.86|0
1698945600000|2023-11-02 17:20:00|193.88|191.88|193.88|191.88|194.7|192.7|193.47|191.47|0
1698945900000|2023-11-02 17:25:00|194.08|192.08|194.29|192.29|195.72|193.72|193.47|191.47|0
1698946200000|2023-11-02 17:30:00|193.88|191.88|191.02|189.02|193.88|191.88|191.02|189.02|0
1698946500000|2023-11-02 17:35:00|191.22|189.22|191.22|189.22|193.26|191.26|191.02|189.02|0
1698946800000|2023-11-02 17:40:00|191.43|189.43|191.42|189.42|192.44|190.44|191.42|189.42|0
1698947100000|2023-11-02 17:45:00|191.63|189.63|191.63|189.63|192.44|190.44|190.41|188.41|0
1698947400000|2023-11-02 17:50:00|191.83|189.83|190.2|188.2|192.03|190.03|190|188|0
1698947700000|2023-11-02 17:55:00|190.31|188.31|188.78|186.78|190.4|188.4|187.77|185.77|0
1698948000000|2023-11-02 18:00:00|188.58|186.58|189.39|187.39|190.81|188.81|188.58|186.58|0
1698948300000|2023-11-02 18:05:00|189.79|187.79|189.99|187.99|191.01|189.01|189.18|187.18|0
1698948600000|2023-11-02 18:10:00|190.2|188.2|191.41|189.41|193.04|191.04|189.79|187.79|0
1698948900000|2023-11-02 18:15:00|191.21|189.21|189.58|187.58|191.41|189.41|189.18|187.18|0
1698949200000|2023-11-02 18:20:00|189.79|187.79|189.58|187.58|191|189|189.58|187.58|0
1698949500000|2023-11-02 18:25:00|189.78|187.78|189.98|187.98|190.5|188.5|188.97|186.97|0
1698949800000|2023-11-02 18:30:00|189.78|187.78|190.59|188.59|191.2|189.2|189.38|187.38|0
1698950100000|2023-11-02 18:35:00|190.39|188.39|189.37|187.37|190.39|188.39|188.36|186.36|0
1698950400000|2023-11-02 18:40:00|189.17|187.17|188.16|186.16|189.78|187.78|187.35|185.35|0
1698950700000|2023-11-02 18:45:00|187.96|185.96|189.37|187.37|189.98|187.98|187.35|185.35|0
1698951000000|2023-11-02 18:50:00|189.17|187.17|189.57|187.57|190.18|188.18|188.76|186.76|0
1698951300000|2023-11-02 18:55:00|189.47|187.47|188.96|186.96|190.38|188.38|188.56|186.56|0
1698951600000|2023-11-02 19:00:00|188.76|186.76|189.36|187.36|190.38|188.38|187.75|185.75|0
1698951900000|2023-11-02 19:05:00|189.57|187.57|188.15|186.15|189.57|187.57|187.74|185.74|0
1698952200000|2023-11-02 19:10:00|188.35|186.35|187.14|185.14|188.75|186.75|187.14|185.14|0
1698952500000|2023-11-02 19:15:00|187.34|185.34|187.54|185.54|187.94|185.94|187.14|185.14|0
1698952800000|2023-11-02 19:20:00|187.74|185.74|188.55|186.55|188.75|186.75|187.54|185.54|0
1698953100000|2023-11-02 19:25:00|188.75|186.75|188.55|186.55|188.75|186.75|187.53|185.53|0
1698953400000|2023-11-02 19:30:00|188.75|186.75|187.73|185.73|188.75|186.75|187.33|185.33|0
1698953700000|2023-11-02 19:35:00|187.53|185.53|184.71|182.71|187.73|185.73|184.71|182.71|0
1698954000000|2023-11-02 19:40:00|184.91|182.91|185.14|183.14|186.36|184.36|183.73|181.73|0
1698954300000|2023-11-02 19:45:00|185.55|183.55|184.53|182.53|185.95|183.95|183.93|181.93|0
1698954600000|2023-11-02 19:50:00|185.14|183.14|182.71|180.71|185.55|183.55|182.51|180.51|0
1698954900000|2023-11-02 19:55:00|182.92|180.92|184.12|182.12|185.95|183.95|182.92|180.92|0
1698955200000|2023-11-02 20:00:00|183.72|181.72|185.54|183.54|185.74|183.74|183.72|181.72|0
1698955500000|2023-11-02 20:05:00|185.34|183.34|184.52|182.52|186.15|184.15|184.12|182.12|0
1698955800000|2023-11-02 20:10:00|184.93|182.93|185.94|183.94|186.14|184.14|184.93|182.93|0
1698956100000|2023-11-02 20:15:00|185.63|183.43|186.44|184.24|186.65|184.45|185.43|183.23|0
1698956400000|2023-11-02 20:20:00|186.24|184.04|187.26|185.06|187.26|185.06|185.63|183.43|0
1698956700000|2023-11-02 20:25:00|187.46|185.26|186.95|184.75|188.07|185.87|185.94|183.74|0
1698957000000|2023-11-02 20:30:00|188.88|186.68|190.11|187.91|192.16|189.96|181.9|179.7|0
1698957300000|2023-11-02 20:35:00|190.42|188.22|190.21|188.01|190.93|188.73|188.07|185.87|0
1698957600000|2023-11-02 20:40:00|190.31|188.11|186.84|184.64|190.31|188.11|186.64|184.44|0
1698957900000|2023-11-02 20:45:00|186.64|184.44|186.84|184.64|187.45|185.25|185.62|183.42|0
1698958200000|2023-11-02 20:50:00|186.64|184.44|187.55|185.35|188.26|186.06|186.64|184.44|0
1698958500000|2023-11-02 20:55:00|187.65|185.45|186.13|183.93|188.06|185.86|185.93|183.73|0
1698958800000|2023-11-02 21:00:00|186.34|184.14|186.66|184.46|186.66|184.46|186.28|184.08|0
1698959100000|2023-11-02 21:05:00|186.75|184.55|186.12|183.92|186.75|184.55|185.39|183.19|0
1698959400000|2023-11-02 21:10:00|186.19|183.99|186.07|183.87|186.6|184.4|185.92|183.72|0
1698959700000|2023-11-02 21:15:00|186.1|183.9|186.66|184.46|186.66|184.46|185.8|183.6|0
1698960000000|2023-11-02 21:20:00|186.48|184.28|188.54|186.34|188.54|186.34|185.59|183.39|0
1698960300000|2023-11-02 21:25:00|188.81|186.61|187.76|185.56|189.49|187.29|187.47|185.27|0
1698960600000|2023-11-02 21:30:00|187.74|185.54|188.66|186.46|188.89|186.69|187.74|185.54|0
1698960900000|2023-11-02 21:35:00|188.68|186.48|188.95|186.75|189.13|186.93|188.62|186.42|0
1698961200000|2023-11-02 21:40:00|188.83|186.63|189.07|186.87|189.43|187.23|188.83|186.63|0
1698961500000|2023-11-02 21:45:00|189.13|186.93|189.25|187.05|189.57|187.37|189.12|186.92|0
1698961800000|2023-11-02 21:50:00|189.37|187.17|189.66|187.46|189.75|187.55|189.37|187.17|0
1698962100000|2023-11-02 21:55:00|189.69|187.49|190.35|188.15|190.41|188.21|189.64|187.44|0
1698962400000|2023-11-02 22:00:00|191.83|189.63|190.28|188.08|191.83|189.63|189.05|186.85|0
1698962700000|2023-11-02 22:05:00|190.08|187.88|189.25|187.05|190.48|188.28|188.85|186.65|0
1698963000000|2023-11-02 22:10:00|189.16|186.96|188.95|186.75|190.89|188.69|188.84|186.64|0
1698963300000|2023-11-02 22:15:00|189.05|186.85|188.95|186.75|189.25|187.05|188.23|186.03|0
1698963600000|2023-11-02 22:20:00|189.05|186.85|187.82|185.62|189.05|186.85|187.62|185.42|0
1698963900000|2023-11-02 22:25:00|187.62|185.42|188.23|186.03|188.23|186.03|186.6|184.4|0
1698964200000|2023-11-02 22:30:00|188.63|186.43|189.04|186.84|189.04|186.84|188.22|186.02|0
1698964500000|2023-11-02 22:35:00|188.84|186.64|187.81|185.61|189.04|186.84|187.61|185.41|0
1698964800000|2023-11-02 22:40:00|188.02|185.82|188.83|186.63|189.04|186.84|188.02|185.82|0
1698965100000|2023-11-02 22:45:00|189.04|186.84|190.06|187.86|190.06|187.86|188.83|186.63|0
1698965400000|2023-11-02 22:50:00|189.85|187.65|189.24|187.04|189.85|187.65|188.83|186.63|0
1698965700000|2023-11-02 22:55:00|189.03|186.83|189.44|187.24|189.44|187.24|189.03|186.83|0
1698966000000|2023-11-02 23:00:00|189.24|187.04|189.23|187.03|189.44|187.24|188.73|186.53|0
1698966300000|2023-11-02 23:05:00|189.03|186.83|189.03|186.83|189.44|187.24|189.03|186.83|0
1698966600000|2023-11-02 23:10:00|189.23|187.03|189.43|187.23|189.43|187.23|189.03|186.83|0
1698966900000|2023-11-02 23:15:00|189.23|187.03|189.23|187.03|189.64|187.44|189.02|186.82|0
1698967200000|2023-11-02 23:20:00|189.43|187.23|190.04|187.84|190.05|187.85|189.23|187.03|0
1698967500000|2023-11-02 23:25:00|189.84|187.64|189.43|187.23|190.04|187.84|189.43|187.23|0
1698967800000|2023-11-02 23:30:00|189.63|187.43|190.25|188.05|190.25|188.05|189.63|187.43|0
1698968100000|2023-11-02 23:35:00|190.45|188.25|190.45|188.25|191.07|188.87|190.04|187.84|0
1698968400000|2023-11-02 23:40:00|190.35|188.15|190.45|188.25|190.65|188.45|190.24|188.04|0
1698968700000|2023-11-02 23:45:00|190.24|188.04|190.24|188.04|190.45|188.25|190.04|187.84|0
1698969000000|2023-11-02 23:50:00|190.14|187.94|189.83|187.63|190.35|188.15|189.42|187.22|0
1698969300000|2023-11-02 23:55:00|190.03|187.83|190.44|188.24|190.65|188.45|189.62|187.42|0
1698969600000|2023-11-03 00:00:00|190.03|187.83|190.03|187.83|190.55|188.35|189.83|187.63|0
1698969900000|2023-11-03 00:05:00|189.82|187.62|189.82|187.62|189.82|187.62|189.41|187.21|0
1698970200000|2023-11-03 00:10:00|189.72|187.52|188.8|186.6|189.72|187.52|188.19|185.99|0
1698970500000|2023-11-03 00:15:00|189|186.8|189.82|187.62|190.02|187.82|189|186.8|0
1698970800000|2023-11-03 00:20:00|189.72|187.52|190.23|188.03|190.23|188.03|189.72|187.52|0
1698971100000|2023-11-03 00:25:00|190.33|188.13|190.02|187.82|191.05|188.85|189.81|187.61|0
1698971400000|2023-11-03 00:30:00|190.12|188.12|189.3|187.3|190.12|188.12|189.1|187.1|0
1698971700000|2023-11-03 00:35:00|189.41|187.41|188.89|186.89|189.51|187.51|188.89|186.89|0
1698972000000|2023-11-03 00:40:00|189.1|187.1|188.69|186.69|189.1|187.1|188.28|186.28|0
1698972300000|2023-11-03 00:45:00|188.89|186.89|188.89|186.89|189.09|187.09|188.48|186.48|0
1698972600000|2023-11-03 00:50:00|189.09|187.09|189.09|187.09|189.3|187.3|188.89|186.89|0
1698972900000|2023-11-03 00:55:00|188.89|186.89|188.48|186.48|188.89|186.89|188.07|186.07|0
1698973200000|2023-11-03 01:00:00|188.68|186.68|187.86|185.86|189.5|187.5|187.86|185.86|0
1698973500000|2023-11-03 01:05:00|188.07|186.07|188.06|186.06|189.29|187.29|187.86|185.86|0
1698973800000|2023-11-03 01:10:00|187.86|185.86|187.45|185.45|187.86|185.86|186.94|184.94|0
1698974100000|2023-11-03 01:15:00|187.65|185.65|186.84|184.84|187.65|185.65|186.63|184.63|0
1698974400000|2023-11-03 01:20:00|187.04|185.04|186.88|184.88|187.24|185.24|186.57|184.57|0
1698974700000|2023-11-03 01:25:00|186.77|184.77|186.58|184.58|187.59|185.59|186.58|184.58|0
1698975000000|2023-11-03 01:30:00|186.79|184.79|186.17|184.17|187.4|185.4|186.17|184.17|0
1698975300000|2023-11-03 01:35:00|186.08|184.08|186.38|184.38|186.58|184.58|185.56|183.56|0
1698975600000|2023-11-03 01:40:00|186.58|184.58|186.58|184.58|186.58|184.58|185.76|183.76|0
1698975900000|2023-11-03 01:45:00|186.78|184.78|186.78|184.78|186.99|184.99|186.37|184.37|0
1698976200000|2023-11-03 01:50:00|186.89|184.89|186.27|184.27|186.98|184.98|186.17|184.17|0
1698976500000|2023-11-03 01:55:00|186.17|184.17|186.07|184.07|186.37|184.37|185.55|183.55|0
1698976800000|2023-11-03 02:00:00|185.96|183.96|185.96|183.96|186.37|184.37|185.35|183.35|0
1698977100000|2023-11-03 02:05:00|186.16|184.16|185.55|183.55|186.16|184.16|185.34|183.34|0
1698977400000|2023-11-03 02:10:00|185.45|183.45|185.14|183.14|185.75|183.75|184.73|182.73|0
1698977700000|2023-11-03 02:15:00|184.93|182.93|185.14|183.14|185.54|183.54|184.73|182.73|0
1698978000000|2023-11-03 02:20:00|184.93|182.93|185.65|183.65|185.65|183.65|184.93|182.93|0
1698978300000|2023-11-03 02:25:00|185.54|183.54|184.93|182.93|185.74|183.74|184.93|182.93|0
1698978600000|2023-11-03 02:30:00|185.13|183.13|185.13|183.13|185.34|183.34|184.72|182.72|0
1698978900000|2023-11-03 02:35:00|185.33|183.33|184.93|182.93|185.74|183.74|184.72|182.72|0
1698979200000|2023-11-03 02:40:00|184.92|182.92|185.94|183.94|185.94|183.94|184.92|182.92|0
1698979500000|2023-11-03 02:45:00|186.05|184.05|185.74|183.74|186.35|184.35|185.74|183.74|0
1698979800000|2023-11-03 02:50:00|185.53|183.53|185.12|183.12|185.53|183.53|185.12|183.12|0
1698980100000|2023-11-03 02:55:00|184.92|182.92|184.92|182.92|185.12|183.12|184.71|182.71|0
1698980400000|2023-11-03 03:00:00|184.71|182.71|185.12|183.12|185.12|183.12|184.71|182.71|0
1698980700000|2023-11-03 03:05:00|184.92|182.92|184.91|182.91|184.92|182.92|184.71|182.71|0
1698981000000|2023-11-03 03:10:00|185.12|183.12|185.52|183.52|185.52|183.52|185.12|183.12|0
1698981300000|2023-11-03 03:15:00|185.73|183.73|184.91|182.91|185.73|183.73|184.91|182.91|0
1698981600000|2023-11-03 03:20:00|184.71|182.71|184.91|182.91|185.11|183.11|184.5|182.5|0
1698981900000|2023-11-03 03:25:00|184.7|182.7|184.91|182.91|185.11|183.11|184.7|182.7|0
1698982200000|2023-11-03 03:30:00|184.9|182.9|184.9|182.9|185.31|183.31|184.9|182.9|0
1698982500000|2023-11-03 03:35:00|185.11|183.11|184.9|182.9|185.11|183.11|184.81|182.81|0
1698982800000|2023-11-03 03:40:00|185.1|183.1|184.7|182.7|185.1|183.1|184.7|182.7|0
1698983100000|2023-11-03 03:45:00|184.8|182.8|184.69|182.69|184.9|182.9|184.69|182.69|0
1698983400000|2023-11-03 03:50:00|184.9|182.9|184.9|182.9|185.3|183.3|184.69|182.69|0
1698983700000|2023-11-03 03:55:00|185.1|183.1|186.53|184.53|186.53|184.53|185.1|183.1|0
1698984000000|2023-11-03 04:00:00|186.32|184.32|186.43|184.43|186.53|184.53|186.12|184.12|0
1698984300000|2023-11-03 04:05:00|186.32|184.32|186.73|184.73|186.73|184.73|186.32|184.32|0
1698984600000|2023-11-03 04:10:00|186.63|184.63|186.11|184.11|186.63|184.63|186.11|184.11|0
1698984900000|2023-11-03 04:15:00|186.22|184.22|186.11|184.11|186.52|184.52|186.11|184.11|0
1698985200000|2023-11-03 04:20:00|185.91|183.91|185.9|183.9|186.01|184.01|185.7|183.7|0
1698985500000|2023-11-03 04:25:00|185.7|183.7|186.11|184.11|186.11|184.11|185.7|183.7|0
1698985800000|2023-11-03 04:30:00|185.9|183.9|186.72|184.72|187.13|185.13|185.9|183.9|0
1698986100000|2023-11-03 04:35:00|186.92|184.92|186.51|184.51|186.92|184.92|186.51|184.51|0
1698986400000|2023-11-03 04:40:00|186.31|184.31|186.51|184.51|186.51|184.51|186.3|184.3|0
1698986700000|2023-11-03 04:45:00|186.3|184.3|185.69|183.69|186.3|184.3|185.69|183.69|0
1698987000000|2023-11-03 04:50:00|185.89|183.89|185.89|183.89|185.89|183.89|185.69|183.69|0
1698987300000|2023-11-03 04:55:00|186.1|184.1|185.89|183.89|186.1|184.1|185.89|183.89|0
1698987600000|2023-11-03 05:00:00|186.09|184.09|186.09|184.09|186.3|184.3|185.89|183.89|0
1698987900000|2023-11-03 05:05:00|186.3|184.3|185.68|183.68|186.3|184.3|185.68|183.68|0
1698988200000|2023-11-03 05:10:00|185.89|183.89|185.88|183.88|185.89|183.89|185.68|183.68|0
1698988500000|2023-11-03 05:15:00|185.68|183.68|185.68|183.68|185.68|183.68|185.27|183.27|0
1698988800000|2023-11-03 05:20:00|185.78|183.78|185.88|183.88|186.09|184.09|185.78|183.78|0
1698989100000|2023-11-03 05:25:00|185.68|183.68|185.88|183.88|185.88|183.88|185.67|183.67|0
1698989400000|2023-11-03 05:30:00|185.67|183.67|184.86|182.86|185.67|183.67|184.86|182.86|0
1698989700000|2023-11-03 05:35:00|185.06|183.06|184.65|182.65|185.06|183.06|184.65|182.65|0
1698990000000|2023-11-03 05:40:00|184.85|182.85|184.85|182.85|185.26|183.26|184.45|182.45|0
1698990300000|2023-11-03 05:45:00|185.06|183.06|184.85|182.85|185.06|183.06|184.35|182.35|0
1698990600000|2023-11-03 05:50:00|184.65|182.65|184.65|182.65|184.85|182.85|184.44|182.44|0
1698990900000|2023-11-03 05:55:00|184.44|182.44|184.85|182.85|184.85|182.85|184.24|182.24|0
1698991200000|2023-11-03 06:00:00|185.05|183.05|184.64|182.64|185.25|183.25|184.44|182.44|0
1698991500000|2023-11-03 06:05:00|184.54|182.54|185.05|183.05|185.05|183.05|184.44|182.44|0
1698991800000|2023-11-03 06:10:00|185.25|183.25|184.64|182.64|185.45|183.45|184.43|182.43|0
1698992100000|2023-11-03 06:15:00|184.43|182.43|184.84|182.84|184.84|182.84|184.03|182.03|0
1698992400000|2023-11-03 06:20:00|184.94|182.94|185.24|183.24|185.25|183.25|184.84|182.84|0
1698992700000|2023-11-03 06:25:00|185.04|183.04|185.04|183.04|185.24|183.24|185.04|183.04|0
1698993000000|2023-11-03 06:30:00|185.14|183.14|184.43|182.43|185.24|183.24|184.43|182.43|0
1698993300000|2023-11-03 06:35:00|184.22|182.22|184.83|182.83|184.83|182.83|184.22|182.22|0
1698993600000|2023-11-03 06:40:00|185.03|183.03|184.83|182.83|185.03|183.03|184.83|182.83|0
1698993900000|2023-11-03 06:45:00|185.03|183.03|185.85|183.85|185.95|183.95|184.94|182.94|0
1698994200000|2023-11-03 06:50:00|185.64|183.64|186.05|184.05|186.16|184.16|185.64|183.64|0
1698994500000|2023-11-03 06:55:00|186.25|184.25|186.25|184.25|186.25|184.25|185.64|183.64|0
1698994800000|2023-11-03 07:00:00|186.46|184.46|187.07|185.07|188.09|186.09|186.25|184.25|0
1698995100000|2023-11-03 07:05:00|186.97|184.97|186.04|184.04|187.07|185.07|185.84|183.84|0
1698995400000|2023-11-03 07:10:00|186.25|184.25|186.25|184.25|186.45|184.45|184.82|182.82|0
1698995700000|2023-11-03 07:15:00|186.04|184.04|185.74|183.74|186.04|184.04|184.82|182.82|0
1698996000000|2023-11-03 07:20:00|185.63|183.63|185.83|183.83|186.04|184.04|185.43|183.43|0
1698996300000|2023-11-03 07:25:00|185.74|183.74|185.83|183.83|186.24|184.24|185.63|183.63|0
1698996600000|2023-11-03 07:30:00|186.04|184.04|186.65|184.65|186.75|184.75|185.63|183.63|0
1698996900000|2023-11-03 07:35:00|186.75|184.75|186.03|184.03|187.06|185.06|185.83|183.83|0
1698997200000|2023-11-03 07:40:00|186.24|184.24|186.85|184.85|187.05|185.05|186.03|184.03|0
1698997500000|2023-11-03 07:45:00|186.75|184.75|187.26|185.26|187.46|185.46|186.75|184.75|0
1698997800000|2023-11-03 07:50:00|187.25|185.25|188.07|186.07|188.07|186.07|187.25|185.25|0
1698998100000|2023-11-03 07:55:00|188.18|186.18|188.28|186.28|188.89|186.89|187.87|185.87|0
1698998400000|2023-11-03 08:00:00|188.07|186.07|188.89|186.89|189.1|187.1|187.25|185.25|0
1698998700000|2023-11-03 08:05:00|189.1|187.1|188.68|186.68|189.51|187.51|188.27|186.27|0
1698999000000|2023-11-03 08:10:00|188.89|186.89|187.86|185.86|189.3|187.3|187.45|185.45|0
1698999300000|2023-11-03 08:15:00|187.66|185.66|187.97|185.97|188.48|186.48|187.66|185.66|0
1698999600000|2023-11-03 08:20:00|188.06|186.06|188.27|186.27|189.09|187.09|187.45|185.45|0
1698999900000|2023-11-03 08:25:00|188.17|186.17|188.88|186.88|189.29|187.29|188.06|186.06|0
1699000200000|2023-11-03 08:30:00|189.09|187.09|187.85|185.85|189.29|187.29|187.65|185.65|0
1699000500000|2023-11-03 08:35:00|187.65|185.65|188.67|186.67|188.88|186.88|187.24|185.24|0
1699000800000|2023-11-03 08:40:00|188.88|186.88|186.82|184.82|189.08|187.08|186.82|184.82|0
1699001100000|2023-11-03 08:45:00|187.03|185.03|188.26|186.26|188.26|186.26|186.52|184.52|0
1699001400000|2023-11-03 08:50:00|188.46|186.46|186.82|184.82|188.46|186.46|186.62|184.62|0
1699001700000|2023-11-03 08:55:00|186.93|184.93|188.25|186.25|188.46|186.46|186.93|184.93|0
1699002000000|2023-11-03 09:00:00|188.05|186.05|190.31|188.31|190.72|188.72|187.84|185.84|0
1699002300000|2023-11-03 09:05:00|190.1|188.1|190.72|188.72|190.72|188.72|188.66|186.66|0
1699002600000|2023-11-03 09:10:00|190.93|188.93|190.1|188.1|190.93|188.93|189.69|187.69|0
1699002900000|2023-11-03 09:15:00|189.89|187.89|189.48|187.48|190.31|188.31|188.86|186.86|0
1699003200000|2023-11-03 09:20:00|189.69|187.69|190.73|188.73|190.93|188.93|189.59|187.59|0
1699003500000|2023-11-03 09:25:00|190.93|188.93|190.93|188.93|191.14|189.14|190.93|188.93|0
1699003800000|2023-11-03 09:30:00|190.72|188.72|190.93|188.93|190.93|188.93|190.31|188.31|0
1699004100000|2023-11-03 09:35:00|191.13|189.13|190.93|188.93|191.34|189.34|190.31|188.31|0
1699004400000|2023-11-03 09:40:00|190.72|188.72|190.1|188.1|190.72|188.72|189.69|187.69|0
1699004700000|2023-11-03 09:45:00|189.9|187.9|189.39|187.39|190.1|188.1|189.28|187.28|0
1699005000000|2023-11-03 09:50:00|189.49|187.49|189.1|187.1|190.21|188.21|188.46|186.46|0
1699005300000|2023-11-03 09:55:00|188.9|186.9|188.9|186.9|189|187|188.08|186.08|0
1699005600000|2023-11-03 10:00:00|188.59|186.59|188.89|186.89|188.89|186.89|187.47|185.47|0
1699005900000|2023-11-03 10:05:00|188.69|186.69|188.48|186.48|188.89|186.89|187.46|185.46|0
1699006200000|2023-11-03 10:10:00|188.69|186.69|187.67|185.67|188.69|186.69|187.26|185.26|0
1699006500000|2023-11-03 10:15:00|187.66|185.66|189.09|187.09|189.2|187.2|187.66|185.66|0
1699006800000|2023-11-03 10:20:00|188.89|186.89|188.48|186.48|189.09|187.09|188.07|186.07|0
1699007100000|2023-11-03 10:25:00|188.58|186.58|189.09|187.09|189.29|187.29|188.48|186.48|0
1699007400000|2023-11-03 10:30:00|189.2|187.2|189.29|187.29|189.91|187.91|189.09|187.09|0
1699007700000|2023-11-03 10:35:00|189.09|187.09|189.29|187.29|189.5|187.5|188.68|186.68|0
1699008000000|2023-11-03 10:40:00|189.08|187.08|189.49|187.49|190.11|188.11|189.08|187.08|0
1699008300000|2023-11-03 10:45:00|189.9|187.9|189.29|187.29|189.9|187.9|189.08|187.08|0
1699008600000|2023-11-03 10:50:00|189.19|187.19|189.08|187.08|189.49|187.49|188.47|186.47|0
1699008900000|2023-11-03 10:55:00|188.87|186.87|190.1|188.1|190.1|188.1|188.87|186.87|0
1699009200000|2023-11-03 11:00:00|190.31|188.31|190.3|188.3|190.92|188.92|189.9|187.9|0
1699009500000|2023-11-03 11:05:00|190.51|188.51|190.71|188.71|190.71|188.71|190.1|188.1|0
1699009800000|2023-11-03 11:10:00|190.51|188.51|191.12|189.12|191.33|189.33|190.1|188.1|0
1699010100000|2023-11-03 11:15:00|191.33|189.33|189.27|187.27|191.33|189.33|189.27|187.27|0
1699010400000|2023-11-03 11:20:00|189.07|187.07|189.68|187.68|189.79|187.79|188.66|186.66|0
1699010700000|2023-11-03 11:25:00|189.48|187.48|188.04|186.04|189.48|187.48|187.64|185.64|0
1699011000000|2023-11-03 11:30:00|188.25|186.25|187.43|185.43|188.86|186.86|187.33|185.33|0
1699011300000|2023-11-03 11:35:00|187.63|185.63|186.82|184.82|187.84|185.84|186.61|184.61|0
1699011600000|2023-11-03 11:40:00|187.02|185.02|186.61|184.61|187.22|185.22|186.41|184.41|0
1699011900000|2023-11-03 11:45:00|186.41|184.41|187.02|185.02|187.22|185.22|186.2|184.2|0
1699012200000|2023-11-03 11:50:00|186.81|184.81|186.51|184.51|187.42|185.42|186.2|184.2|0
1699012500000|2023-11-03 11:55:00|186.61|184.61|185.79|183.79|186.61|184.61|185.59|183.59|0
1699012800000|2023-11-03 12:00:00|185.99|183.99|187.42|185.42|187.42|185.42|185.59|183.59|0
1699013100000|2023-11-03 12:05:00|187.21|185.21|188.03|186.03|188.64|186.64|187.21|185.21|0
1699013400000|2023-11-03 12:10:00|188.23|186.23|186.8|184.8|188.23|186.23|186.4|184.4|0
1699013700000|2023-11-03 12:15:00|187.01|185.01|185.73|183.73|187.21|185.21|185.73|183.73|0
1699014000000|2023-11-03 12:20:00|185.52|183.52|185.52|183.52|186.75|184.75|184.91|182.91|0
1699014300000|2023-11-03 12:25:00|185.72|183.72|185.93|183.93|186.54|184.54|183.89|181.89|0
1699014600000|2023-11-03 12:30:00|183.38|181.38|166.75|164.75|183.38|181.38|166.75|164.75|0
1699014900000|2023-11-03 12:35:00|166.95|164.95|170.08|168.08|170.08|168.08|166.56|164.56|0
1699015200000|2023-11-03 12:40:00|169.68|167.68|167.53|165.53|171.46|169.46|166.94|164.94|0
1699015500000|2023-11-03 12:45:00|167.24|165.24|163.9|161.9|168.11|166.11|162.35|160.35|0
1699015800000|2023-11-03 12:50:00|164.09|162.09|165.07|163.07|166.05|164.05|163.9|161.9|0
1699016100000|2023-11-03 12:55:00|165.26|163.26|166.43|164.43|167.02|165.02|165.07|163.07|0
1699016400000|2023-11-03 13:00:00|166.34|164.34|166.24|164.24|167.02|165.02|165.45|163.45|0
1699016700000|2023-11-03 13:05:00|166.04|164.04|168|166|169.18|167.18|166.04|164.04|0
1699017000000|2023-11-03 13:10:00|167.91|165.91|166.43|164.43|168.79|166.79|166.23|164.23|0
1699017300000|2023-11-03 13:15:00|166.23|164.23|164.86|162.86|166.82|164.82|163.89|161.89|0
1699017600000|2023-11-03 13:20:00|164.47|162.47|162.52|160.52|164.86|162.86|162.33|160.33|0
1699017900000|2023-11-03 13:25:00|162.63|160.63|163.1|161.1|164.27|162.27|160.59|158.59|0
1699018200000|2023-11-03 13:30:00|163.69|161.69|162.98|160.98|164.47|162.47|159.82|157.82|0
1699018500000|2023-11-03 13:35:00|162.78|160.78|162.51|160.51|163.93|161.93|160.4|158.4|0
1699018800000|2023-11-03 13:40:00|162.32|160.32|157.07|155.07|162.51|160.51|156.02|154.02|0
1699019100000|2023-11-03 13:45:00|156.4|154.4|154.61|152.61|156.59|154.59|152.08|150.08|0
1699019400000|2023-11-03 13:50:00|154.52|152.52|153.21|151.21|156.39|154.39|151.54|149.54|0
1699019700000|2023-11-03 13:55:00|153.02|151.02|153.12|151.12|153.39|151.39|150.89|148.89|0
1699020000000|2023-11-03 14:00:00|149.87|147.87|154.88|152.88|155.07|153.07|147.66|145.66|0
1699020300000|2023-11-03 14:05:00|153.95|151.95|156.76|154.76|156.95|154.95|153.95|151.95|0
1699020600000|2023-11-03 14:10:00|156.38|154.38|157.14|155.14|157.14|155.14|155.26|153.26|0
1699020900000|2023-11-03 14:15:00|156.95|154.95|153.2|151.2|159.22|157.22|151.89|149.89|0
1699021200000|2023-11-03 14:20:00|153.38|151.38|156|154|156.38|154.38|153.01|151.01|0
1699021500000|2023-11-03 14:25:00|155.81|153.81|159.4|157.4|162.26|160.26|154.69|152.69|0
1699021800000|2023-11-03 14:30:00|159.59|157.59|161.32|159.32|161.71|159.71|157.23|155.23|0
1699022100000|2023-11-03 14:35:00|161.13|159.13|158.27|156.27|162.47|160.47|157.13|155.13|0
1699022400000|2023-11-03 14:40:00|158.08|156.08|160.17|158.17|160.74|158.74|157.32|155.32|0
1699022700000|2023-11-03 14:45:00|159.79|157.79|157.79|155.79|160.36|158.36|156.56|154.56|0
1699023000000|2023-11-03 14:50:00|157.88|155.88|162.27|160.27|163.82|161.82|157.5|155.5|0
1699023300000|2023-11-03 14:55:00|161.89|159.89|156.55|154.55|162.08|160.08|156.36|154.36|0
1699023600000|2023-11-03 15:00:00|155.61|153.61|156.17|154.17|157.87|155.87|155.61|153.61|0
1699023900000|2023-11-03 15:05:00|156.55|154.55|158.63|156.63|159.58|157.58|155.42|153.42|0
1699024200000|2023-11-03 15:10:00|158.82|156.82|158.25|156.25|161.49|159.49|156.73|154.73|0
1699024500000|2023-11-03 15:15:00|158.06|156.06|158.43|156.43|159.58|157.58|157.3|155.3|0
1699024800000|2023-11-03 15:20:00|158.05|156.05|156.54|154.54|159.38|157.38|156.35|154.35|0
1699025100000|2023-11-03 15:25:00|156.35|154.35|158.43|156.43|158.43|156.43|155.41|153.41|0
1699025400000|2023-11-03 15:30:00|157.86|155.86|153.53|151.53|157.86|155.86|153.16|151.16|0
1699025700000|2023-11-03 15:35:00|153.72|151.72|153.15|151.15|154.28|152.28|152.88|150.88|0
1699026000000|2023-11-03 15:40:00|153.34|151.34|152.03|150.03|154.27|152.27|151.85|149.85|0
1699026300000|2023-11-03 15:45:00|152.22|150.22|150.52|148.52|152.78|150.78|150.34|148.34|0
1699026600000|2023-11-03 15:50:00|150.34|148.34|149.78|147.78|150.34|148.34|148.11|146.11|0
1699026900000|2023-11-03 15:55:00|149.59|147.59|149.59|147.59|150.52|148.52|148.29|146.29|0
1699027200000|2023-11-03 16:00:00|149.77|147.77|149.96|147.96|150.14|148.14|147.73|145.73|0
1699027500000|2023-11-03 16:05:00|150.14|148.14|148.66|146.66|150.33|148.33|148.66|146.66|0
1699027800000|2023-11-03 16:10:00|148.84|146.84|147.17|145.17|148.84|146.84|146.99|144.99|0
1699028100000|2023-11-03 16:15:00|147.36|145.36|146.25|144.25|147.73|145.73|145.7|143.7|0
1699028400000|2023-11-03 16:20:00|146.07|144.07|146|144|147.82|145.82|145.72|143.72|0
1699028700000|2023-11-03 16:25:00|145.91|143.91|145.36|143.36|146.82|144.82|144.44|142.44|0
1699029000000|2023-11-03 16:30:00|145.72|143.72|143.9|141.9|145.72|143.72|143.71|141.71|0
1699029300000|2023-11-03 16:35:00|143.71|141.71|144.44|142.44|145.35|143.35|143.53|141.53|0
1699029600000|2023-11-03 16:40:00|144.26|142.26|145.9|143.9|146.08|144.08|144.26|142.26|0
1699029900000|2023-11-03 16:45:00|146.08|144.08|146.44|144.44|146.81|144.81|145.35|143.35|0
1699030200000|2023-11-03 16:50:00|146.63|144.63|145.89|143.89|146.63|144.63|144.43|142.43|0
1699030500000|2023-11-03 16:55:00|145.71|143.71|144.07|142.07|145.89|143.89|143.88|141.88|0
1699030800000|2023-11-03 17:00:00|144.25|142.25|143.34|141.34|145.34|143.34|143.16|141.16|0
1699031100000|2023-11-03 17:05:00|143.52|141.52|145.52|143.52|145.52|143.52|143.16|141.16|0
1699031400000|2023-11-03 17:10:00|145.7|143.7|147.9|145.9|147.9|145.9|145.15|143.15|0
1699031700000|2023-11-03 17:15:00|147.72|145.72|148.08|146.08|148.45|146.45|146.06|144.06|0
1699032000000|2023-11-03 17:20:00|147.72|145.72|150.12|148.12|150.67|148.67|147.35|145.35|0
1699032300000|2023-11-03 17:25:00|149.93|147.93|149.19|147.19|150.86|148.86|149.19|147.19|0
1699032600000|2023-11-03 17:30:00|149|147|146.24|144.24|149.19|147.19|146.24|144.24|0
1699032900000|2023-11-03 17:35:00|146.42|144.42|147.15|145.15|148.08|146.08|146.42|144.42|0
1699033200000|2023-11-03 17:40:00|146.97|144.97|149.55|147.55|150.11|148.11|146.97|144.97|0
1699033500000|2023-11-03 17:45:00|149.73|147.73|148.44|146.44|150.29|148.29|148.44|146.44|0
1699033800000|2023-11-03 17:50:00|148.25|146.25|146.96|144.96|148.81|146.81|146.78|144.78|0
1699034100000|2023-11-03 17:55:00|146.78|144.78|144.76|142.76|146.78|144.78|143.67|141.67|0
1699034400000|2023-11-03 18:00:00|144.95|142.95|146.22|144.22|146.77|144.77|144.95|142.95|0
1699034700000|2023-11-03 18:05:00|146.41|144.41|146.77|144.77|149.72|147.72|146.04|144.04|0
1699035000000|2023-11-03 18:10:00|147.14|145.14|146.04|144.04|147.69|145.69|145.67|143.67|0
1699035300000|2023-11-03 18:15:00|145.85|143.85|146.4|144.4|147.13|145.13|145.12|143.12|0
1699035600000|2023-11-03 18:20:00|146.22|144.22|147.5|145.5|147.68|145.68|145.3|143.3|0
1699035900000|2023-11-03 18:25:00|147.32|145.32|144.2|142.2|148.05|146.05|144.2|142.2|0
1699036200000|2023-11-03 18:30:00|144.39|142.39|144.75|142.75|146.12|144.12|144.3|142.3|0
1699036500000|2023-11-03 18:35:00|144.93|142.93|143.83|141.83|145.48|143.48|143.47|141.47|0
1699036800000|2023-11-03 18:40:00|143.65|141.65|142.92|140.92|144.2|142.2|142.02|140.02|0
1699037100000|2023-11-03 18:45:00|142.74|140.74|141.84|139.84|143.83|141.83|141.3|139.3|0
1699037400000|2023-11-03 18:50:00|141.66|139.66|141.47|139.47|142.2|140.2|141.11|139.11|0
1699037700000|2023-11-03 18:55:00|141.65|139.65|141.65|139.65|142.74|140.74|141.21|139.21|0
1699038000000|2023-11-03 19:00:00|141.47|139.47|140.93|138.93|142.37|140.37|140.75|138.75|0
1699038300000|2023-11-03 19:05:00|140.57|138.57|143.09|141.09|143.09|141.09|140.39|138.39|0
1699038600000|2023-11-03 19:10:00|142.91|140.91|142.55|140.55|145.28|143.28|142.19|140.19|0
1699038900000|2023-11-03 19:15:00|142.73|140.73|144.72|142.72|144.73|142.73|142.73|140.73|0
1699039200000|2023-11-03 19:20:00|144.54|142.54|144.9|142.9|145.64|143.64|143.99|141.99|0
1699039500000|2023-11-03 19:25:00|145.09|143.09|146.37|144.37|147.28|145.28|144.9|142.9|0
1699039800000|2023-11-03 19:30:00|146.55|144.55|148.2|146.2|148.94|146.94|146.55|144.55|0
1699040100000|2023-11-03 19:35:00|148.02|146.02|146.54|144.54|148.57|146.57|146|144|0
1699040400000|2023-11-03 19:40:00|146.36|144.36|147.28|145.28|148.01|146.01|145.99|143.99|0
1699040700000|2023-11-03 19:45:00|147.46|145.46|148.72|146.72|150.23|148.23|147.46|145.46|0
1699041000000|2023-11-03 19:50:00|149.09|147.09|149.46|147.46|149.65|147.65|147.97|145.97|0
1699041300000|2023-11-03 19:55:00|149.65|147.65|151.15|149.15|151.52|149.52|149.28|147.28|0
1699041600000|2023-11-03 20:00:00|151.34|149.34|148.9|146.9|151.71|149.71|147.97|145.97|0
1699041900000|2023-11-03 20:05:00|149.09|147.09|147.81|145.81|149.09|147.09|147.25|145.25|0
1699042200000|2023-11-03 20:10:00|147.62|145.62|146.87|144.87|147.81|145.81|146.87|144.87|0
1699233300000|2023-11-06 01:15:00|149.42|147.22|148.75|146.55|149.88|147.68|148.75|146.55|0
1699233600000|2023-11-06 01:20:00|149.13|146.93|150.45|148.25|150.64|148.44|148.94|146.74|0
1699233900000|2023-11-06 01:25:00|150.26|148.06|150.07|147.87|150.26|148.06|149.69|147.49|0
1699236900000|2023-11-06 02:15:00|148.25|146.25|148.25|146.25|148.43|146.43|148.25|146.25|0
1699237200000|2023-11-06 02:20:00|148.06|146.06|148.24|146.24|148.25|146.25|147.87|145.87|0
1699237500000|2023-11-06 02:25:00|148.43|146.43|148.81|146.81|148.99|146.99|148.43|146.43|0
1699237800000|2023-11-06 02:30:00|148.9|146.9|148.99|146.99|148.99|146.99|148.43|146.43|0
1699238100000|2023-11-06 02:35:00|148.8|146.8|148.61|146.61|148.8|146.8|148.43|146.43|0
1699238400000|2023-11-06 02:40:00|148.8|146.8|148.23|146.23|148.8|146.8|148.05|146.05|0
1699238700000|2023-11-06 02:45:00|148.42|146.42|148.23|146.23|148.61|146.61|148.23|146.23|0
1699239000000|2023-11-06 02:50:00|148.42|146.42|147.67|145.67|148.61|146.61|147.67|145.67|0
1699239300000|2023-11-06 02:55:00|147.85|145.85|148.42|146.42|148.42|146.42|147.85|145.85|0
1699239600000|2023-11-06 03:00:00|148.23|146.23|147.29|145.29|148.41|146.41|147.29|145.29|0
1699239900000|2023-11-06 03:05:00|147.2|145.2|147.85|145.85|148.04|146.04|147.1|145.1|0
1699240200000|2023-11-06 03:10:00|147.66|145.66|148.41|146.41|148.6|146.6|147.66|145.66|0
1699240500000|2023-11-06 03:15:00|148.22|146.22|148.59|146.59|148.59|146.59|148.22|146.22|0
1699240800000|2023-11-06 03:20:00|148.78|146.78|148.4|146.4|148.97|146.97|148.22|146.22|0
1699241100000|2023-11-06 03:25:00|148.59|146.59|148.59|146.59|148.59|146.59|148.21|146.21|0
1699241400000|2023-11-06 03:30:00|148.5|146.5|148.4|146.4|148.78|146.78|148.21|146.21|0
1699241700000|2023-11-06 03:35:00|148.21|146.21|148.21|146.21|148.21|146.21|148.02|146.02|0
1699242000000|2023-11-06 03:40:00|148.02|146.02|148.21|146.21|148.21|146.21|147.83|145.83|0
1699242300000|2023-11-06 03:45:00|148.12|146.12|148.2|146.2|148.58|146.58|148.02|146.02|0
1699242600000|2023-11-06 03:50:00|148.01|146.01|147.07|145.07|148.39|146.39|147.07|145.07|0
1699242900000|2023-11-06 03:55:00|147.26|145.26|147.63|145.63|147.63|145.63|147.17|145.17|0
1699243200000|2023-11-06 04:00:00|147.82|145.82|148.01|146.01|148.39|146.39|147.82|145.82|0
1699243500000|2023-11-06 04:05:00|148.2|146.2|147.25|145.25|148.2|146.2|147.25|145.25|0
1699243800000|2023-11-06 04:10:00|147.07|145.07|146.88|144.88|147.44|145.44|146.88|144.88|0
1699244100000|2023-11-06 04:15:00|147.06|145.06|146.87|144.87|147.06|145.06|146.87|144.87|0
1699244400000|2023-11-06 04:20:00|147.06|145.06|147.06|145.06|147.06|145.06|146.87|144.87|0
1699244700000|2023-11-06 04:25:00|146.87|144.87|147.43|145.43|147.43|145.43|146.87|144.87|0
1699245000000|2023-11-06 04:30:00|147.24|145.24|147.62|145.62|147.62|145.62|147.24|145.24|0
1699245300000|2023-11-06 04:35:00|147.72|145.72|147.62|145.62|147.99|145.99|147.62|145.62|0
1699245600000|2023-11-06 04:40:00|147.8|145.8|147.8|145.8|147.8|145.8|147.43|145.43|0
1699245900000|2023-11-06 04:45:00|147.61|145.61|147.99|145.99|148.17|146.17|147.61|145.61|0
1699246200000|2023-11-06 04:50:00|148.17|146.17|148.74|146.74|148.74|146.74|148.17|146.17|0
1699246500000|2023-11-06 04:55:00|148.55|146.55|148.55|146.55|148.92|146.92|148.36|146.36|0
1699246800000|2023-11-06 05:00:00|148.46|146.46|148.17|146.17|148.55|146.55|148.17|146.17|0
1699247100000|2023-11-06 05:05:00|148.36|146.36|148.16|146.16|148.36|146.36|147.6|145.6|0
1699247400000|2023-11-06 05:10:00|147.98|145.98|147.6|145.6|148.16|146.16|147.6|145.6|0
1699247700000|2023-11-06 05:15:00|147.79|145.79|148.16|146.16|148.35|146.35|147.41|145.41|0
1699248000000|2023-11-06 05:20:00|148.07|146.07|147.78|145.78|148.07|146.07|147.22|145.22|0
1699248300000|2023-11-06 05:25:00|147.59|145.59|148.72|146.72|148.72|146.72|147.59|145.59|0
1699248600000|2023-11-06 05:30:00|148.63|146.63|148.53|146.53|148.91|146.91|148.34|146.34|0
1699248900000|2023-11-06 05:35:00|148.34|146.34|148.34|146.34|148.72|146.72|148.34|146.34|0
1699249200000|2023-11-06 05:40:00|148.15|146.15|148.52|146.52|148.52|146.52|147.77|145.77|0
1699249500000|2023-11-06 05:45:00|148.34|146.34|147.77|145.77|148.71|146.71|147.77|145.77|0
1699249800000|2023-11-06 05:50:00|147.96|145.96|147.77|145.77|147.96|145.96|147.58|145.58|0
1699250100000|2023-11-06 05:55:00|147.58|145.58|147.76|145.76|147.95|145.95|147.58|145.58|0
1699250400000|2023-11-06 06:00:00|147.95|145.95|147.2|145.2|147.95|145.95|147.2|145.2|0
1699250700000|2023-11-06 06:05:00|147.01|145.01|147.57|145.57|147.57|145.57|146.82|144.82|0
1699251000000|2023-11-06 06:10:00|147.76|145.76|148.32|146.32|148.42|146.42|147.57|145.57|0
1699251300000|2023-11-06 06:15:00|148.51|146.51|147.94|145.94|148.51|146.51|147.76|145.76|0
1699251600000|2023-11-06 06:20:00|148.13|146.13|147.94|145.94|148.13|146.13|147.38|145.38|0
1699251900000|2023-11-06 06:25:00|147.85|145.85|147.94|145.94|148.41|146.41|147.75|145.75|0
1699252200000|2023-11-06 06:30:00|147.75|145.75|147|145|147.94|145.94|147|145|0
1699252500000|2023-11-06 06:35:00|146.81|144.81|146.99|144.99|147.28|145.28|146.43|144.43|0
1699252800000|2023-11-06 06:40:00|146.81|144.81|146.24|144.24|146.99|144.99|146.24|144.24|0
1699253100000|2023-11-06 06:45:00|146.06|144.06|145.49|143.49|146.06|144.06|145.49|143.49|0
1699253400000|2023-11-06 06:50:00|145.68|143.68|146.05|144.05|146.24|144.24|145.31|143.31|0
1699253700000|2023-11-06 06:55:00|146.15|144.15|146.24|144.24|146.42|144.42|145.86|143.86|0
1699254000000|2023-11-06 07:00:00|145.68|143.68|146.61|144.61|146.8|144.8|145.49|143.49|0
1699254300000|2023-11-06 07:05:00|146.52|144.52|147.36|145.36|147.36|145.36|146.05|144.05|0
1699254600000|2023-11-06 07:10:00|147.17|145.17|146.79|144.79|147.35|145.35|146.79|144.79|0
1699254900000|2023-11-06 07:15:00|146.6|144.6|146.41|144.41|146.98|144.98|146.23|144.23|0
1699255200000|2023-11-06 07:20:00|146.23|144.23|145.48|143.48|146.23|144.23|145.29|143.29|0
1699255500000|2023-11-06 07:25:00|145.66|143.66|145.47|143.47|145.66|143.66|145.1|143.1|0
1699255800000|2023-11-06 07:30:00|145.29|143.29|145.1|143.1|146.03|144.03|144.73|142.73|0
1699256100000|2023-11-06 07:35:00|144.91|142.91|144.35|142.35|145.1|143.1|144.17|142.17|0
1699256400000|2023-11-06 07:40:00|144.17|142.17|145.09|143.09|145.09|143.09|144.17|142.17|0
1699256700000|2023-11-06 07:45:00|145.19|143.19|145.28|143.28|145.46|143.46|144.53|142.53|0
1699257000000|2023-11-06 07:50:00|145.46|143.46|145.65|143.65|145.84|143.84|145.46|143.46|0
1699257300000|2023-11-06 07:55:00|145.84|143.84|146.02|144.02|146.21|144.21|145.83|143.83|0
1699257600000|2023-11-06 08:00:00|145.83|143.83|146.58|144.58|146.58|144.58|144.9|142.9|0
1699257900000|2023-11-06 08:05:00|146.39|144.39|145.08|143.08|146.77|144.77|144.52|142.52|0
1699258200000|2023-11-06 08:10:00|145.27|143.27|144.89|142.89|145.45|143.45|144.15|142.15|0
1699258500000|2023-11-06 08:15:00|144.71|142.71|146.76|144.76|146.76|144.76|144.33|142.33|0
1699258800000|2023-11-06 08:20:00|146.67|144.67|145.45|143.45|146.76|144.76|144.33|142.33|0
1699259100000|2023-11-06 08:25:00|145.26|143.26|146.19|144.19|146.75|144.75|145.07|143.07|0
1699259400000|2023-11-06 08:30:00|145.82|143.82|145.26|143.26|146.38|144.38|145.26|143.26|0
1699259700000|2023-11-06 08:35:00|145.44|143.44|145.25|143.25|145.82|143.82|144.88|142.88|0
1699260000000|2023-11-06 08:40:00|145.07|143.07|144.13|142.13|145.25|143.25|143.76|141.76|0
1699260300000|2023-11-06 08:45:00|144.23|142.23|145.25|143.25|145.62|143.62|144.13|142.13|0
1699260600000|2023-11-06 08:50:00|145.06|143.06|144.31|142.31|145.43|143.43|144.13|142.13|0
1699260900000|2023-11-06 08:55:00|144.41|142.41|144.68|142.68|145.06|143.06|142.64|140.64|0
1699261200000|2023-11-06 09:00:00|144.5|142.5|145.05|143.05|145.62|143.62|144.13|142.13|0
1699261500000|2023-11-06 09:05:00|144.87|142.87|145.24|143.24|145.43|143.43|144.12|142.12|0
1699261800000|2023-11-06 09:10:00|145.15|143.15|143.75|141.75|145.15|143.15|143.56|141.56|0
1699262100000|2023-11-06 09:15:00|143.56|141.56|145.23|143.23|145.23|143.23|143.56|141.56|0
1699262400000|2023-11-06 09:20:00|145.42|143.42|144.49|142.49|145.79|143.79|144.49|142.49|0
1699262700000|2023-11-06 09:25:00|144.67|142.67|144.3|142.3|144.86|142.86|144.11|142.11|0
1699263000000|2023-11-06 09:30:00|144.39|142.39|145.23|143.23|145.41|143.41|144.3|142.3|0
1699263300000|2023-11-06 09:35:00|145.32|143.32|144.85|142.85|145.79|143.79|144.48|142.48|0
1699263600000|2023-11-06 09:40:00|144.66|142.66|142.99|140.99|144.66|142.66|142.99|140.99|0
1699263900000|2023-11-06 09:45:00|143.18|141.18|144.1|142.1|144.1|142.1|142.99|140.99|0
1699264200000|2023-11-06 09:50:00|144.29|142.29|143.54|141.54|144.66|142.66|142.99|140.99|0
1699264500000|2023-11-06 09:55:00|143.36|141.36|143.73|141.73|144.1|142.1|143.17|141.17|0
1699264800000|2023-11-06 10:00:00|143.64|141.64|142.98|140.98|143.72|141.72|142.43|140.43|0
1699265100000|2023-11-06 10:05:00|143.17|141.17|142.24|140.24|143.17|141.17|142.24|140.24|0
1699265400000|2023-11-06 10:10:00|142.05|140.05|142.79|140.79|143.16|141.16|142.05|140.05|0
1699265700000|2023-11-06 10:15:00|142.7|140.7|142.97|140.97|142.98|140.98|142.24|140.24|0
1699266000000|2023-11-06 10:20:00|142.89|140.89|142.42|140.42|143.53|141.53|142.42|140.42|0
1699266300000|2023-11-06 10:25:00|142.6|140.6|143.15|141.15|143.34|141.34|142.42|140.42|0
1699266600000|2023-11-06 10:30:00|143.34|141.34|143.89|141.89|144.45|142.45|143.15|141.15|0
1699266900000|2023-11-06 10:35:00|143.99|141.99|143.99|141.99|144.91|142.91|143.89|141.89|0
1699267200000|2023-11-06 10:40:00|144.08|142.08|144.54|142.54|144.54|142.54|143.8|141.8|0
1699267500000|2023-11-06 10:45:00|144.72|142.72|145.46|143.46|145.46|143.46|144.35|142.35|0
1699267800000|2023-11-06 10:50:00|145.28|143.28|144.35|142.35|145.46|143.46|144.35|142.35|0
1699268100000|2023-11-06 10:55:00|144.53|142.53|143.79|141.79|145.09|143.09|143.61|141.61|0
1699268400000|2023-11-06 11:00:00|143.98|141.98|144.34|142.34|144.72|142.72|143.61|141.61|0
1699268700000|2023-11-06 11:05:00|144.53|142.53|143.79|141.79|145.08|143.08|143.79|141.79|0
1699269000000|2023-11-06 11:10:00|143.6|141.6|143.04|141.04|143.97|141.97|143.04|141.04|0
1699269300000|2023-11-06 11:15:00|143.23|141.23|144.15|142.15|144.15|142.15|143.23|141.23|0
1699269600000|2023-11-06 11:20:00|143.96|141.96|143.41|141.41|143.96|141.96|143.22|141.22|0
1699269900000|2023-11-06 11:25:00|143.5|141.5|144.33|142.33|144.52|142.52|143.5|141.5|0
1699270200000|2023-11-06 11:30:00|143.96|141.96|143.13|141.13|144.15|142.15|143.03|141.03|0
1699270500000|2023-11-06 11:35:00|143.22|141.22|142.85|140.85|143.22|141.22|142.66|140.66|0
1699270800000|2023-11-06 11:40:00|142.66|140.66|141.92|139.92|143.03|141.03|141.74|139.74|0
1699271100000|2023-11-06 11:45:00|142.11|140.11|142.11|140.11|142.47|140.47|141.92|139.92|0
1699271400000|2023-11-06 11:50:00|141.92|139.92|143.39|141.39|143.39|141.39|141.74|139.74|0
1699271700000|2023-11-06 11:55:00|143.58|141.58|143.21|141.21|143.58|141.58|142.65|140.65|0
1699272000000|2023-11-06 12:00:00|143.3|141.3|144.13|142.13|144.13|142.13|143.2|141.2|0
1699272300000|2023-11-06 12:05:00|143.94|141.94|143.94|141.94|144.87|142.87|143.67|141.67|0
1699272600000|2023-11-06 12:10:00|143.57|141.57|144.86|142.86|145.24|143.24|143.57|141.57|0
1699272900000|2023-11-06 12:15:00|145.05|143.05|144.86|142.86|145.24|143.24|144.49|142.49|0
1699273200000|2023-11-06 12:20:00|144.68|142.68|145.05|143.05|145.42|143.42|144.68|142.68|0
1699273500000|2023-11-06 12:25:00|144.96|142.96|145.04|143.04|145.42|143.42|144.49|142.49|0
1699273800000|2023-11-06 12:30:00|145.23|143.23|144.3|142.3|145.97|143.97|144.11|142.11|0
1699274100000|2023-11-06 12:35:00|144.11|142.11|143|141|144.3|142.3|143|141|0
1699274400000|2023-11-06 12:40:00|142.82|140.82|143.55|141.55|143.55|141.55|142.82|140.82|0
1699274700000|2023-11-06 12:45:00|143.37|141.37|143.74|141.74|143.74|141.74|143|141|0
1699275000000|2023-11-06 12:50:00|143.83|141.83|145.13|143.13|145.22|143.22|143.55|141.55|0
1699275300000|2023-11-06 12:55:00|145.22|143.22|144.29|142.29|145.59|143.59|144.1|142.1|0
1699275600000|2023-11-06 13:00:00|144.1|142.1|144.84|142.84|145.03|143.03|143.73|141.73|0
1699275900000|2023-11-06 13:05:00|145.03|143.03|145.4|143.4|146.14|144.14|144.84|142.84|0
1699276200000|2023-11-06 13:10:00|145.21|143.21|145.95|143.95|145.95|143.95|145.02|143.02|0
1699276500000|2023-11-06 13:15:00|146.14|144.14|146.14|144.14|146.88|144.88|145.58|143.58|0
1699276800000|2023-11-06 13:20:00|145.76|143.76|146.69|144.69|147.26|145.26|145.58|143.58|0
1699277100000|2023-11-06 13:25:00|146.88|144.88|146.5|144.5|147.63|145.63|146.5|144.5|0
1699277400000|2023-11-06 13:30:00|146.32|144.32|145.57|143.57|146.69|144.69|145.2|143.2|0
1699277700000|2023-11-06 13:35:00|145.38|143.38|144.27|142.27|145.57|143.57|144.27|142.27|0
1699278000000|2023-11-06 13:40:00|144.45|142.45|144.94|142.94|145.01|143.01|143.71|141.71|0
1699278300000|2023-11-06 13:45:00|145.12|143.12|144.93|142.93|145.49|143.49|144.56|142.56|0
1699278600000|2023-11-06 13:50:00|144.75|142.75|144.19|142.19|145.86|143.86|144.19|142.19|0
1699278900000|2023-11-06 13:55:00|144.38|142.38|145.48|143.48|146.04|144.04|144.38|142.38|0
1699279200000|2023-11-06 14:00:00|145.3|143.3|142.89|140.89|145.48|143.48|142.89|140.89|0
1699279500000|2023-11-06 14:05:00|143.08|141.08|143.26|141.26|143.63|141.63|142.71|140.71|0
1699279800000|2023-11-06 14:10:00|143.36|141.36|144.37|142.37|144.74|142.74|143.26|141.26|0
1699280100000|2023-11-06 14:15:00|144.55|142.55|143.99|141.99|144.92|142.92|143.44|141.44|0
1699280400000|2023-11-06 14:20:00|144.18|142.18|144.36|142.36|144.55|142.55|143.81|141.81|0
1699280700000|2023-11-06 14:25:00|144.55|142.55|145.1|143.1|146.03|144.03|144.17|142.17|0
1699281000000|2023-11-06 14:30:00|144.54|142.54|142.88|140.88|144.54|142.54|139.95|137.95|0
1699281300000|2023-11-06 14:35:00|142.69|140.69|142.32|140.32|144.91|142.91|141.41|139.41|0
1699281600000|2023-11-06 14:40:00|142.14|140.14|145|143|146.87|144.87|142.14|140.14|0
1699281900000|2023-11-06 14:45:00|144.82|142.82|146.3|144.3|147.8|145.8|144.44|142.44|0
1699282200000|2023-11-06 14:50:00|146.12|144.12|145.93|143.93|147.43|145.43|144.81|142.81|0
1699282500000|2023-11-06 14:55:00|145.74|143.74|144.62|142.62|146.12|144.12|143.88|141.88|0
1699282800000|2023-11-06 15:00:00|143.88|141.88|146.67|144.67|147.23|145.23|143.51|141.51|0
1699283100000|2023-11-06 15:05:00|146.48|144.48|146.11|144.11|147.8|145.8|145.36|143.36|0
1699283400000|2023-11-06 15:10:00|146.29|144.29|149.49|147.49|149.87|147.87|146.29|144.29|0
1699283700000|2023-11-06 15:15:00|149.68|147.68|146.85|144.85|149.68|147.68|146.1|144.1|0
1699284000000|2023-11-06 15:20:00|146.48|144.48|146.47|144.47|147.23|145.23|143.68|141.68|0
1699284300000|2023-11-06 15:25:00|146.29|144.29|145.89|143.89|147.41|145.41|145.52|143.52|0
1699284600000|2023-11-06 15:30:00|145.71|143.71|146.04|144.04|147.2|145.2|145.33|143.33|0
1699284900000|2023-11-06 15:35:00|146.22|144.22|142.31|140.31|146.6|144.6|142.31|140.31|0
1699285200000|2023-11-06 15:40:00|142.12|140.12|143.35|141.35|143.63|141.63|141.38|139.38|0
1699285500000|2023-11-06 15:45:00|143.54|141.54|146.07|144.07|146.16|144.16|143.54|141.54|0
1699285800000|2023-11-06 15:50:00|145.97|143.97|145.03|143.03|146.34|144.34|143.72|141.72|0
1699286100000|2023-11-06 15:55:00|144.84|142.84|144.09|142.09|145.21|143.21|143.72|141.72|0
1699286400000|2023-11-06 16:00:00|144.28|142.28|143.34|141.34|144.84|142.84|142.97|140.97|0
1699286700000|2023-11-06 16:05:00|143.15|141.15|141.85|139.85|143.15|141.15|141.48|139.48|0
1699287000000|2023-11-06 16:10:00|142.04|140.04|142.96|140.96|144.27|142.27|142.04|140.04|0
1699287300000|2023-11-06 16:15:00|142.87|140.87|142.22|140.22|143.52|141.52|142.22|140.22|0
1699287600000|2023-11-06 16:20:00|142.03|140.03|143.43|141.43|144.45|142.45|142.03|140.03|0
1699287900000|2023-11-06 16:25:00|143.34|141.34|143.62|141.62|143.62|141.62|141.75|139.75|0
1699288200000|2023-11-06 16:30:00|143.43|141.43|143.62|141.62|144.37|142.37|143.06|141.06|0
1699288500000|2023-11-06 16:35:00|143.8|141.8|144.55|142.55|144.93|142.93|142.87|140.87|0
1699288800000|2023-11-06 16:40:00|144.36|142.36|145.49|143.49|145.68|143.68|143.43|141.43|0
1699289100000|2023-11-06 16:45:00|145.68|143.68|145.87|143.87|146.43|144.43|144.92|142.92|0
1699289400000|2023-11-06 16:50:00|145.68|143.68|144.73|142.73|145.87|143.87|144.36|142.36|0
1699289700000|2023-11-06 16:55:00|144.54|142.54|142.67|140.67|144.54|142.54|142.11|140.11|0
1699290000000|2023-11-06 17:00:00|142.48|140.48|143.79|141.79|144.35|142.35|142.11|140.11|0
1699290300000|2023-11-06 17:05:00|143.6|141.6|144.16|142.16|144.73|142.73|143.41|141.41|0
1699290600000|2023-11-06 17:10:00|144.35|142.35|145.29|143.29|145.66|143.66|143.97|141.97|0
1699290900000|2023-11-06 17:15:00|145.1|143.1|145.85|143.85|146.23|144.23|144.72|142.72|0
1699291200000|2023-11-06 17:20:00|146.04|144.04|146.79|144.79|146.98|144.98|145.47|143.47|0
1699291500000|2023-11-06 17:25:00|146.98|144.98|146.41|144.41|147.55|145.55|146.22|144.22|0
1699291800000|2023-11-06 17:30:00|146.6|144.6|146.6|144.6|146.98|144.98|145.84|143.84|0
1699292100000|2023-11-06 17:35:00|146.51|144.51|147.17|145.17|147.74|145.74|146.41|144.41|0
1699292400000|2023-11-06 17:40:00|147.35|145.35|148.16|146.16|148.35|146.35|146.55|144.55|0
1699292700000|2023-11-06 17:45:00|148.35|146.35|149.11|147.11|149.3|147.3|147.78|145.78|0
1699293000000|2023-11-06 17:50:00|149.01|147.01|149.1|147.1|150.83|148.83|148.92|146.92|0
1699293300000|2023-11-06 17:55:00|148.91|146.91|147.2|145.2|148.91|146.91|147.01|145.01|0
1699293600000|2023-11-06 18:00:00|147.01|145.01|149.48|147.48|150.82|148.82|147.01|145.01|0
1699293900000|2023-11-06 18:05:00|149.29|147.29|150.82|148.82|150.82|148.82|148.53|146.53|0
1699294200000|2023-11-06 18:10:00|150.63|148.63|151.77|149.77|152.35|150.35|150.43|148.43|0
1699294500000|2023-11-06 18:15:00|151.97|149.97|154.48|152.48|155.06|153.06|151.39|149.39|0
1699294800000|2023-11-06 18:20:00|154.67|152.67|152.93|150.93|157.2|155.2|152.73|150.73|0
1699295100000|2023-11-06 18:25:00|152.73|150.73|154.03|152.03|155.38|153.38|152.73|150.73|0
1699295400000|2023-11-06 18:30:00|153.84|151.84|154.22|152.22|155.95|153.95|153.84|151.84|0
1699295700000|2023-11-06 18:35:00|154.6|152.6|152.11|150.11|154.6|152.6|151.73|149.73|0
1699296000000|2023-11-06 18:40:00|152.3|150.3|152.49|150.49|153.26|151.26|151.54|149.54|0
1699296300000|2023-11-06 18:45:00|152.68|150.68|154.02|152.02|154.6|152.6|152.3|150.3|0
1699296600000|2023-11-06 18:50:00|153.83|151.83|154.79|152.79|155.17|153.17|153.44|151.44|0
1699296900000|2023-11-06 18:55:00|154.98|152.98|153.44|151.44|155.55|153.55|152.97|150.97|0
1699297200000|2023-11-06 19:00:00|153.25|151.25|153.63|151.63|154.78|152.78|152.48|150.48|0
1699297500000|2023-11-06 19:05:00|153.82|151.82|156.51|154.51|156.9|154.9|153.82|151.82|0
1699297800000|2023-11-06 19:10:00|156.71|154.71|157.48|155.48|157.86|155.86|155.16|153.16|0
1699298100000|2023-11-06 19:15:00|157.58|155.58|154.97|152.97|157.86|155.86|154.58|152.58|0
1699298400000|2023-11-06 19:20:00|155.07|153.07|155.35|153.35|155.93|153.93|154.2|152.2|0
1699298700000|2023-11-06 19:25:00|155.16|153.16|153.43|151.43|155.35|153.35|153.43|151.43|0
1699299000000|2023-11-06 19:30:00|153.62|151.62|151.52|149.52|154.19|152.19|151.33|149.33|0
1699299300000|2023-11-06 19:35:00|151.71|149.71|151.51|149.51|152.28|150.28|150.94|148.94|0
1699299600000|2023-11-06 19:40:00|151.7|149.7|148.67|146.67|152.08|150.08|147.73|145.73|0
1699299900000|2023-11-06 19:45:00|148.48|146.48|149.37|147.37|149.37|147.37|147.73|145.73|0
1699300200000|2023-11-06 19:50:00|149.18|147.18|147.29|145.29|149.18|147.18|146.91|144.91|0
1699300500000|2023-11-06 19:55:00|147.48|145.48|147.1|145.1|147.66|145.66|146.54|144.54|0
1699300800000|2023-11-06 20:00:00|146.91|144.91|146.72|144.72|148.04|146.04|146.72|144.72|0
1699301100000|2023-11-06 20:05:00|146.91|144.91|147.85|145.85|148.6|146.6|146.72|144.72|0
1699301400000|2023-11-06 20:10:00|147.66|145.66|147.84|145.84|147.84|145.84|145.96|143.96|0
1699301700000|2023-11-06 20:15:00|147.65|145.65|147.09|145.09|147.84|145.84|146.9|144.9|0
1699302000000|2023-11-06 20:20:00|147.28|145.28|147.46|145.46|148.59|146.59|146.9|144.9|0
1699302300000|2023-11-06 20:25:00|147.27|145.27|147.65|145.65|149.16|147.16|147.27|145.27|0
1699302600000|2023-11-06 20:30:00|147.46|145.46|146.89|144.89|148.4|146.4|146.52|144.52|0
1699302900000|2023-11-06 20:35:00|147.08|145.08|148.02|146.02|148.78|146.78|146.89|144.89|0
1699303200000|2023-11-06 20:40:00|148.21|146.21|148.96|146.96|149.91|147.91|147.45|145.45|0
1699303500000|2023-11-06 20:45:00|149.15|147.15|148.2|146.2|149.53|147.53|148.01|146.01|0
1699303800000|2023-11-06 20:50:00|148.01|146.01|147.45|145.45|149.15|147.15|147.07|145.07|0
1699304100000|2023-11-06 20:55:00|147.26|145.26|142.59|140.59|147.26|145.26|142.59|140.59|0
1699304400000|2023-11-06 21:00:00|142.77|140.77|144.07|142.07|144.07|142.07|142.4|140.4|0
1699304700000|2023-11-06 21:05:00|144.26|142.26|142.96|140.96|145.19|143.19|142.78|140.78|0
1699305000000|2023-11-06 21:10:00|142.78|140.78|142.96|140.96|143.53|141.53|142.78|140.78|0
1699305300000|2023-11-06 21:15:00|143.06|140.86|143.25|141.05|143.44|141.24|143.06|140.86|0
1699305600000|2023-11-06 21:20:00|143.43|141.23|144.19|141.99|144.38|142.18|143.43|141.23|0
1699305900000|2023-11-06 21:25:00|144.37|142.17|144.37|142.17|144.37|142.17|144|141.8|0
1699306200000|2023-11-06 21:30:00|144.18|141.98|144.18|141.98|144.18|141.98|144.18|141.98|0
1699306500000|2023-11-06 21:35:00|144.37|142.17|144.37|142.17|144.37|142.17|144.37|142.17|0
1699306800000|2023-11-06 21:40:00|144.18|141.98|143.71|141.51|144.18|141.98|143.61|141.41|0
1699307100000|2023-11-06 21:45:00|143.61|141.41|143.99|141.79|143.99|141.79|143.61|141.41|0
1699307400000|2023-11-06 21:50:00|144.08|141.88|143.98|141.78|144.17|141.97|143.98|141.78|0
1699307700000|2023-11-06 21:55:00|144.08|141.88|144.27|142.07|144.55|142.35|143.98|141.78|0
1699308000000|2023-11-06 22:00:00|144.4|142.2|144.15|141.95|144.4|142.2|144.12|141.92|0
1699308300000|2023-11-06 22:05:00|144.18|141.98|144.18|141.98|144.21|142.01|144.12|141.92|0
1699308600000|2023-11-06 22:10:00|144.2|142|144.15|141.95|144.2|142|144.15|141.95|0
1699308900000|2023-11-06 22:15:00|144.18|141.98|144.06|141.86|144.26|142.06|144.06|141.86|0
1699309200000|2023-11-06 22:20:00|144.01|141.81|143.98|141.78|144.26|142.06|143.98|141.78|0
1699309500000|2023-11-06 22:25:00|144.01|141.81|144.14|141.94|144.2|142|144.01|141.81|0
1699309800000|2023-11-06 22:30:00|144.19|141.99|144.11|141.91|144.22|142.02|144|141.8|0
1699310100000|2023-11-06 22:35:00|144.03|141.83|144.19|141.99|144.22|142.02|144.02|141.82|0
1699310400000|2023-11-06 22:40:00|144.22|142.02|144.22|142.02|144.22|142.02|144.19|141.99|0
1699310700000|2023-11-06 22:45:00|144.25|142.05|144.27|142.07|144.27|142.07|144.25|142.05|0
1699311000000|2023-11-06 22:50:00|144.21|142.01|144.3|142.1|144.3|142.1|144.18|141.98|0
1699311300000|2023-11-06 22:55:00|144.27|142.07|144.29|142.09|144.43|142.23|144.21|142.01|0
1699311600000|2023-11-06 23:00:00|144.81|142.61|145.46|143.26|146.04|143.84|144.81|142.61|0
1699311900000|2023-11-06 23:05:00|145.27|143.07|145.84|143.64|146.22|144.02|145.27|143.07|0
1699312200000|2023-11-06 23:10:00|146.03|143.83|146.51|144.31|146.51|144.31|145.46|143.26|0
1699312500000|2023-11-06 23:15:00|146.6|144.4|147.17|144.97|147.17|144.97|146.41|144.21|0
1699312800000|2023-11-06 23:20:00|147.08|144.88|147.36|145.16|148.12|145.92|146.98|144.78|0
1699313100000|2023-11-06 23:25:00|147.55|145.35|147.35|145.15|147.55|145.35|147.16|144.96|0
1699313400000|2023-11-06 23:30:00|147.16|144.96|147.45|145.25|147.54|145.34|147.16|144.96|0
1699313700000|2023-11-06 23:35:00|147.35|145.15|148.3|146.1|148.31|146.11|147.35|145.15|0
1699314000000|2023-11-06 23:40:00|148.11|145.91|147.83|145.63|148.11|145.91|147.54|145.34|0
1699314300000|2023-11-06 23:45:00|147.73|145.53|147.35|145.15|147.73|145.53|146.96|144.76|0
1699314600000|2023-11-06 23:50:00|147.34|145.14|147.34|145.14|147.54|145.34|146.96|144.76|0
1699314900000|2023-11-06 23:55:00|147.15|144.95|147.34|145.14|147.34|145.14|146.96|144.76|0
1699315200000|2023-11-07 00:00:00|147.15|144.95|147.34|145.14|147.72|145.52|146.96|144.76|0
1699315500000|2023-11-07 00:05:00|147.53|145.33|147.91|145.71|148.1|145.9|146.96|144.76|0
1699315800000|2023-11-07 00:10:00|147.72|145.52|147.91|145.71|148.1|145.9|147.72|145.52|0
1699316100000|2023-11-07 00:15:00|147.81|145.61|146.95|144.75|147.91|145.71|146.95|144.75|0
1699316400000|2023-11-07 00:20:00|146.76|144.56|148.09|145.89|148.09|145.89|146.76|144.56|0
1699316700000|2023-11-07 00:25:00|147.9|145.7|147.33|145.13|148.09|145.89|146.95|144.75|0
1699317000000|2023-11-07 00:30:00|147.43|145.23|147.71|145.51|147.9|145.7|147.32|145.12|0
1699317300000|2023-11-07 00:35:00|147.9|145.7|147.7|145.5|148.28|146.08|147.51|145.31|0
1699317600000|2023-11-07 00:40:00|147.89|145.69|147.89|145.69|148.47|146.27|147.7|145.5|0
1699317900000|2023-11-07 00:45:00|147.7|145.5|148.27|146.07|148.47|146.27|147.7|145.5|0
1699318200000|2023-11-07 00:50:00|148.08|145.88|148.08|145.88|148.08|145.88|147.89|145.69|0
1699318500000|2023-11-07 00:55:00|148.27|146.07|148.08|145.88|148.27|146.07|147.7|145.5|0
1699318800000|2023-11-07 01:00:00|148.27|146.07|148.84|146.64|149.03|146.83|148.27|146.07|0
1699319100000|2023-11-07 01:05:00|149.03|146.83|148.84|146.64|149.03|146.83|148.07|145.87|0
1699319400000|2023-11-07 01:10:00|148.65|146.45|148.26|146.06|148.65|146.45|148.07|145.87|0
1699319700000|2023-11-07 01:15:00|148.07|145.87|147.11|144.91|148.07|145.87|146.73|144.53|0
1699320000000|2023-11-07 01:20:00|146.92|144.72|147.87|145.67|148.07|145.87|146.92|144.72|0
1699320300000|2023-11-07 01:25:00|147.68|145.48|147.59|145.39|147.87|145.67|147.3|145.1|0
1699320600000|2023-11-07 01:30:00|147.58|145.58|147.01|145.01|147.77|145.77|146.82|144.82|0
1699320900000|2023-11-07 01:35:00|147.2|145.2|147.19|145.19|147.58|145.58|147|145|0
1699321200000|2023-11-07 01:40:00|147.39|145.39|146.46|144.46|147.39|145.39|146.46|144.46|0
1699321500000|2023-11-07 01:45:00|146.27|144.27|145.89|143.89|146.46|144.46|145.51|143.51|0
1699321800000|2023-11-07 01:50:00|146.08|144.08|147.22|145.22|147.22|145.22|145.89|143.89|0
1699322100000|2023-11-07 01:55:00|147.41|145.41|146.83|144.83|147.98|145.98|146.83|144.83|0
1699322400000|2023-11-07 02:00:00|147.02|145.02|146.45|144.45|147.12|145.12|146.26|144.26|0
1699322700000|2023-11-07 02:05:00|146.64|144.64|147.59|145.59|147.78|145.78|146.64|144.64|0
1699323000000|2023-11-07 02:10:00|147.78|145.78|147.97|145.97|148.16|146.16|147.59|145.59|0
1699323300000|2023-11-07 02:15:00|147.78|145.78|147.59|145.59|147.97|145.97|147.4|145.4|0
1699323600000|2023-11-07 02:20:00|147.69|145.69|147.39|145.39|147.97|145.97|147.39|145.39|0
1699323900000|2023-11-07 02:25:00|147.2|145.2|147.58|145.58|147.58|145.58|147.2|145.2|0
1699324200000|2023-11-07 02:30:00|147.77|145.77|148.15|146.15|148.15|146.15|147.58|145.58|0
1699324500000|2023-11-07 02:35:00|147.96|145.96|147.77|145.77|148.15|146.15|147.58|145.58|0
1699324800000|2023-11-07 02:40:00|147.87|145.87|147.96|145.96|148.15|146.15|147.38|145.38|0
1699325100000|2023-11-07 02:45:00|148.06|146.06|147.95|145.95|148.34|146.34|147.95|145.95|0
1699325400000|2023-11-07 02:50:00|148.14|146.14|147.95|145.95|148.34|146.34|147.57|145.57|0
1699325700000|2023-11-07 02:55:00|148.14|146.14|147.95|145.95|148.33|146.33|147.95|145.95|0
1699326000000|2023-11-07 03:00:00|148.14|146.14|148.52|146.52|148.71|146.71|147.95|145.95|0
1699326300000|2023-11-07 03:05:00|148.71|146.71|148.71|146.71|148.9|146.9|148.52|146.52|0
1699326600000|2023-11-07 03:10:00|148.9|146.9|148.71|146.71|149.09|147.09|148.52|146.52|0
1699326900000|2023-11-07 03:15:00|148.52|146.52|148.51|146.51|148.9|146.9|148.13|146.13|0
1699327200000|2023-11-07 03:20:00|148.7|146.7|148.7|146.7|148.9|146.9|148.42|146.42|0
1699327500000|2023-11-07 03:25:00|148.89|146.89|148.89|146.89|148.89|146.89|148.7|146.7|0
1699327800000|2023-11-07 03:30:00|148.7|146.7|147.17|145.17|149.27|147.27|146.98|144.98|0
1699328100000|2023-11-07 03:35:00|147.36|145.36|148.31|146.31|148.31|146.31|147.17|145.17|0
1699328400000|2023-11-07 03:40:00|148.5|146.5|148.88|146.88|149.27|147.27|148.5|146.5|0
1699328700000|2023-11-07 03:45:00|149.08|147.08|148.69|146.69|149.08|147.08|148.5|146.5|0
1699329000000|2023-11-07 03:50:00|148.5|146.5|148.5|146.5|148.69|146.69|148.31|146.31|0
1699329300000|2023-11-07 03:55:00|148.31|146.31|148.3|146.3|148.88|146.88|148.3|146.3|0
1699329600000|2023-11-07 04:00:00|148.49|146.49|148.49|146.49|148.49|146.49|148.11|146.11|0
1699329900000|2023-11-07 04:05:00|148.3|146.3|148.49|146.49|148.68|146.68|148.3|146.3|0
1699330200000|2023-11-07 04:10:00|148.68|146.68|148.3|146.3|148.87|146.87|148.11|146.11|0
1699330500000|2023-11-07 04:15:00|148.1|146.1|148.1|146.1|148.49|146.49|148.1|146.1|0
1699330800000|2023-11-07 04:20:00|148.29|146.29|148.29|146.29|148.49|146.49|148.29|146.29|0
1699331100000|2023-11-07 04:25:00|148.1|146.1|148.67|146.67|148.67|146.67|148.1|146.1|0
1699331400000|2023-11-07 04:30:00|148.48|146.48|148.86|146.86|148.86|146.86|148.29|146.29|0
1699331700000|2023-11-07 04:35:00|148.77|146.77|149.05|147.05|149.24|147.24|148.67|146.67|0
1699332000000|2023-11-07 04:40:00|149.15|147.15|149.24|147.24|149.24|147.24|149.05|147.05|0
1699332300000|2023-11-07 04:45:00|149.43|147.43|149.24|147.24|149.43|147.43|149.05|147.05|0
1699332600000|2023-11-07 04:50:00|149.34|147.34|149.04|147.04|149.43|147.43|148.85|146.85|0
1699332900000|2023-11-07 04:55:00|148.85|146.85|149.23|147.23|149.23|147.23|148.85|146.85|0
1699333200000|2023-11-07 05:00:00|149.04|147.04|149.23|147.23|149.62|147.62|149.04|147.04|0
1699333500000|2023-11-07 05:05:00|149.33|147.33|149.42|147.42|149.62|147.62|149.23|147.23|0
1699333800000|2023-11-07 05:10:00|149.23|147.23|149.23|147.23|149.8|147.8|149.23|147.23|0
1699334100000|2023-11-07 05:15:00|149.42|147.42|149.22|147.22|149.42|147.42|149.03|147.03|0
1699334400000|2023-11-07 05:20:00|149.42|147.42|149.99|147.99|149.99|147.99|149.42|147.42|0
1699334700000|2023-11-07 05:25:00|149.8|147.8|150.18|148.18|150.37|148.37|149.8|147.8|0
1699335000000|2023-11-07 05:30:00|150.37|148.37|148.83|146.83|150.37|148.37|148.64|146.64|0
1699335300000|2023-11-07 05:35:00|148.64|146.64|148.26|146.26|148.83|146.83|148.26|146.26|0
1699335600000|2023-11-07 05:40:00|148.45|146.45|148.83|146.83|148.83|146.83|148.26|146.26|0
1699335900000|2023-11-07 05:45:00|149.02|147.02|149.21|147.21|149.21|147.21|148.83|146.83|0
1699336200000|2023-11-07 05:50:00|149.02|147.02|148.63|146.63|149.02|147.02|148.63|146.63|0
1699336500000|2023-11-07 05:55:00|148.54|146.54|148.44|146.44|148.63|146.63|148.25|146.25|0
1699336800000|2023-11-07 06:00:00|148.63|146.63|148.82|146.82|149.01|147.01|148.44|146.44|0
1699337100000|2023-11-07 06:05:00|148.63|146.63|148.63|146.63|148.82|146.82|148.05|146.05|0
1699337400000|2023-11-07 06:10:00|148.82|146.82|149.78|147.78|149.78|147.78|148.63|146.63|0
1699337700000|2023-11-07 06:15:00|149.97|147.97|149.77|147.77|150.16|148.16|149.39|147.39|0
1699338000000|2023-11-07 06:20:00|149.97|147.97|150.35|148.35|150.54|148.54|149.87|147.87|0
1699338300000|2023-11-07 06:25:00|150.26|148.26|150.73|148.73|150.92|148.92|150.16|148.16|0
1699338600000|2023-11-07 06:30:00|150.83|148.83|150.73|148.73|150.92|148.92|150.35|148.35|0
1699338900000|2023-11-07 06:35:00|150.92|148.92|150.06|148.06|150.92|148.92|149.96|147.96|0
1699339200000|2023-11-07 06:40:00|149.96|147.96|149.76|147.76|149.96|147.96|149.38|147.38|0
1699339500000|2023-11-07 06:45:00|149.95|147.95|150.34|148.34|150.72|148.72|149.76|147.76|0
1699339800000|2023-11-07 06:50:00|150.53|148.53|150.14|148.14|150.91|148.91|149.95|147.95|0
1699340100000|2023-11-07 06:55:00|150.05|148.05|150.1|148.1|150.55|148.55|149.95|147.95|0
1699340400000|2023-11-07 07:00:00|150.29|148.29|150.29|148.29|150.87|148.87|150.1|148.1|0
1699340700000|2023-11-07 07:05:00|150.48|148.48|150.29|148.29|150.67|148.67|149.71|147.71|0
1699341000000|2023-11-07 07:10:00|150.48|148.48|150.29|148.29|150.67|148.67|149.9|147.9|0
1699341300000|2023-11-07 07:15:00|150.48|148.48|149.9|147.9|150.67|148.67|149.9|147.9|0
1699341600000|2023-11-07 07:20:00|149.71|147.71|150.09|148.09|150.28|148.28|149.71|147.71|0
1699341900000|2023-11-07 07:25:00|150.28|148.28|151.05|149.05|151.05|149.05|150.09|148.09|0
1699342200000|2023-11-07 07:30:00|150.86|148.86|151.41|149.41|151.6|149.6|150.45|148.45|0
1699342500000|2023-11-07 07:35:00|151.22|149.22|151.41|149.41|151.6|149.6|150.83|148.83|0
1699342800000|2023-11-07 07:40:00|151.51|149.51|151.6|149.6|152.37|150.37|151.41|149.41|0
1699343100000|2023-11-07 07:45:00|151.79|149.79|152.18|150.18|152.37|150.37|151.6|149.6|0
1699343400000|2023-11-07 07:50:00|152.28|150.28|151.4|149.4|152.37|150.37|151.4|149.4|0
1699343700000|2023-11-07 07:55:00|151.31|149.31|151.59|149.59|151.98|149.98|151.21|149.21|0
1699344000000|2023-11-07 08:00:00|151.78|149.78|151.3|149.3|152.56|150.56|150.62|148.62|0
1699344300000|2023-11-07 08:05:00|151.2|149.2|149.66|147.66|152.17|150.17|149.47|147.47|0
1699344600000|2023-11-07 08:10:00|149.85|147.85|148.98|146.98|150.13|148.13|148.98|146.98|0
1699344900000|2023-11-07 08:15:00|148.79|146.79|147.45|145.45|148.79|146.79|147.45|145.45|0
1699345200000|2023-11-07 08:20:00|147.64|145.64|148.02|146.02|148.02|146.02|147.07|145.07|0
1699345500000|2023-11-07 08:25:00|148.21|146.21|149.74|147.74|149.74|147.74|147.44|145.44|0
1699345800000|2023-11-07 08:30:00|149.65|147.65|146.68|144.68|149.74|147.74|146.68|144.68|0
1699346100000|2023-11-07 08:35:00|146.87|144.87|148.01|146.01|148.39|146.39|146.68|144.68|0
1699346400000|2023-11-07 08:40:00|148.11|146.11|147.44|145.44|148.2|146.2|147.06|145.06|0
1699346700000|2023-11-07 08:45:00|147.53|145.53|146.86|144.86|147.63|145.63|146.48|144.48|0
1699347000000|2023-11-07 08:50:00|147.05|145.05|146.86|144.86|147.05|145.05|145.91|143.91|0
1699347300000|2023-11-07 08:55:00|146.67|144.67|146.86|144.86|147.05|145.05|145.72|143.72|0
1699347600000|2023-11-07 09:00:00|146.48|144.48|147.43|145.43|147.62|145.62|146.48|144.48|0
1699347900000|2023-11-07 09:05:00|147.33|145.33|148.19|146.19|148.86|146.86|146.85|144.85|0
1699348200000|2023-11-07 09:10:00|148|146|148.57|146.57|148.76|146.76|147.23|145.23|0
1699348500000|2023-11-07 09:15:00|148.76|146.76|150.29|148.29|150.29|148.29|148.18|146.18|0
1699348800000|2023-11-07 09:20:00|150.48|148.48|149.9|147.9|151.25|149.25|149.9|147.9|0
1699349100000|2023-11-07 09:25:00|150|148|149.9|147.9|150.29|148.29|149.52|147.52|0
1699349400000|2023-11-07 09:30:00|150.09|148.09|149.71|147.71|150.48|148.48|148.94|146.94|0
1699349700000|2023-11-07 09:35:00|149.52|147.52|148.94|146.94|149.52|147.52|148.17|146.17|0
1699350000000|2023-11-07 09:40:00|148.75|146.75|150.47|148.47|150.66|148.66|148.65|146.65|0
1699350300000|2023-11-07 09:45:00|150.57|148.57|150.08|148.08|150.66|148.66|149.7|147.7|0
1699350600000|2023-11-07 09:50:00|150.18|148.18|150.47|148.47|151.24|149.24|149.89|147.89|0
1699350900000|2023-11-07 09:55:00|150.57|148.57|151.04|149.04|151.24|149.24|150.47|148.47|0
1699351200000|2023-11-07 10:00:00|151.24|149.24|151.43|149.43|151.43|149.43|150.85|148.85|0
1699351500000|2023-11-07 10:05:00|151.62|149.62|151.04|149.04|151.91|149.91|151.04|149.04|0
1699351800000|2023-11-07 10:10:00|150.85|148.85|150.27|148.27|151.23|149.23|150.27|148.27|0
1699352100000|2023-11-07 10:15:00|150.17|148.17|149.11|147.11|150.27|148.27|148.73|146.73|0
1699352400000|2023-11-07 10:20:00|149.3|147.3|148.15|146.15|149.79|147.79|148.15|146.15|0
1699352700000|2023-11-07 10:25:00|147.96|145.96|146.82|144.82|148.34|146.34|146.82|144.82|0
1699353000000|2023-11-07 10:30:00|146.72|144.72|148.15|146.15|148.34|146.34|146.72|144.72|0
1699353300000|2023-11-07 10:35:00|148.34|146.34|148.53|146.53|148.72|146.72|147.48|145.48|0
1699353600000|2023-11-07 10:40:00|148.44|146.44|148.53|146.53|148.63|146.63|147.95|145.95|0
1699353900000|2023-11-07 10:45:00|148.72|146.72|147.95|145.95|149.29|147.29|147.38|145.38|0
1699354200000|2023-11-07 10:50:00|147.76|145.76|148.52|146.52|149.29|147.29|147.57|145.57|0
1699354500000|2023-11-07 10:55:00|148.33|146.33|148.71|146.71|149.29|147.29|147.95|145.95|0
1699354800000|2023-11-07 11:00:00|148.9|146.9|149|147|149.28|147.28|148.33|146.33|0
1699355100000|2023-11-07 11:05:00|148.9|146.9|149.86|147.86|150.05|148.05|148.9|146.9|0
1699355400000|2023-11-07 11:10:00|149.66|147.66|149.95|147.95|150.62|148.62|149.66|147.66|0
1699355700000|2023-11-07 11:15:00|150.05|148.05|150.62|148.62|151.2|149.2|150.05|148.05|0
1699356000000|2023-11-07 11:20:00|150.81|148.81|150.62|148.62|150.81|148.81|149.47|147.47|0
1699356300000|2023-11-07 11:25:00|150.43|148.43|151.19|149.19|151.2|149.2|150.43|148.43|0
1699356600000|2023-11-07 11:30:00|151|149|151.96|149.96|152.16|150.16|151|149|0
1699356900000|2023-11-07 11:35:00|152.16|150.16|153.9|151.9|154.88|152.88|151.96|149.96|0
1699357200000|2023-11-07 11:40:00|153.51|151.51|154.29|152.29|155.26|153.26|153.32|151.32|0
1699357500000|2023-11-07 11:45:00|154.09|152.09|153.7|151.7|154.09|152.09|153.12|151.12|0
1699357800000|2023-11-07 11:50:00|153.51|151.51|152.73|150.73|153.9|151.9|152.73|150.73|0
1699358100000|2023-11-07 11:55:00|152.83|150.83|151.37|149.37|152.92|150.92|151.37|149.37|0
1699358400000|2023-11-07 12:00:00|151.57|149.57|150.41|148.41|151.95|149.95|150.41|148.41|0
1699358700000|2023-11-07 12:05:00|150.21|148.21|150.79|148.79|151.76|149.76|150.21|148.21|0
1699359000000|2023-11-07 12:10:00|150.51|148.51|150.21|148.21|150.79|148.79|149.83|147.83|0
1699359300000|2023-11-07 12:15:00|150.4|148.4|148.77|146.77|150.4|148.4|148.67|146.67|0
1699359600000|2023-11-07 12:20:00|148.67|146.67|149.82|147.82|150.01|148.01|148.67|146.67|0
1699359900000|2023-11-07 12:25:00|149.63|147.63|150.01|148.01|150.01|148.01|148.86|146.86|0
1699360200000|2023-11-07 12:30:00|150.4|148.4|150.11|148.11|150.4|148.4|148.86|146.86|0
1699360500000|2023-11-07 12:35:00|150.2|148.2|150.97|148.97|150.97|148.97|150.01|148.01|0
1699360800000|2023-11-07 12:40:00|150.78|148.78|150.58|148.58|151.93|149.93|150.58|148.58|0
1699361100000|2023-11-07 12:45:00|150.68|148.68|149.91|147.91|151.35|149.35|149.62|147.62|0
1699361400000|2023-11-07 12:50:00|150|148|150.38|148.38|150.96|148.96|150|148|0
1699361700000|2023-11-07 12:55:00|150.19|148.19|148.65|146.65|150.38|148.38|148.65|146.65|0
1699362000000|2023-11-07 13:00:00|148.85|146.85|148.65|146.65|149.52|147.52|148.46|146.46|0
1699362300000|2023-11-07 13:05:00|148.56|146.56|145.41|143.41|149.42|147.42|145.41|143.41|0
1699362600000|2023-11-07 13:10:00|145.6|143.6|147.12|145.12|147.31|145.31|145.41|143.41|0
1699362900000|2023-11-07 13:15:00|146.93|144.93|146.36|144.36|147.69|145.69|146.36|144.36|0
1699363200000|2023-11-07 13:20:00|146.45|144.45|149.03|147.03|149.03|147.03|146.35|144.35|0
1699363500000|2023-11-07 13:25:00|149.22|147.22|148.83|146.83|149.79|147.79|148.83|146.83|0
1699363800000|2023-11-07 13:30:00|148.64|146.64|148.66|146.66|148.83|146.83|147.3|145.3|0
1699364100000|2023-11-07 13:35:00|148.47|146.47|146.95|144.95|148.57|146.57|146.19|144.19|0
1699364400000|2023-11-07 13:40:00|147.14|145.14|147.32|145.32|147.9|145.9|146.75|144.75|0
1699364700000|2023-11-07 13:45:00|147.51|145.51|147.89|145.89|148.08|146.08|145.99|143.99|0
1699365000000|2023-11-07 13:50:00|147.7|145.7|145.99|143.99|148.85|146.85|145.99|143.99|0
1699365300000|2023-11-07 13:55:00|146.18|144.18|144.29|142.29|146.18|144.18|144.29|142.29|0
1699365600000|2023-11-07 14:00:00|144.38|142.38|146.55|144.55|146.55|144.55|143.91|141.91|0
1699365900000|2023-11-07 14:05:00|146.46|144.46|146.17|144.17|146.74|144.74|145.6|143.6|0
1699366200000|2023-11-07 14:10:00|146.36|144.36|147.5|145.5|147.5|145.5|146.17|144.17|0
1699366500000|2023-11-07 14:15:00|146.93|144.93|142.21|140.21|146.93|144.93|142.02|140.02|0
1699366800000|2023-11-07 14:20:00|142.4|140.4|142.58|140.58|142.77|140.77|141.09|139.09|0
1699367100000|2023-11-07 14:25:00|142.77|140.77|141.83|139.83|142.77|140.77|141.46|139.46|0
1699367400000|2023-11-07 14:30:00|142.02|140.02|147.87|145.87|148.06|146.06|141.46|139.46|0
1699367700000|2023-11-07 14:35:00|148.25|146.25|149.59|147.59|150.55|148.55|147.3|145.3|0
1699368000000|2023-11-07 14:40:00|149.21|147.21|146.34|144.34|149.97|147.97|146.15|144.15|0
1699368300000|2023-11-07 14:45:00|146.15|144.15|147.86|145.86|148.82|146.82|146.15|144.15|0
1699368600000|2023-11-07 14:50:00|147.67|145.67|144.45|142.45|148.25|146.25|144.26|142.26|0
1699368900000|2023-11-07 14:55:00|144.07|142.07|142.56|140.56|144.26|142.26|142.38|140.38|0
1699369200000|2023-11-07 15:00:00|142.75|140.75|139.95|137.95|142.75|140.75|139.02|137.02|0
1699369500000|2023-11-07 15:05:00|140.14|138.14|142.94|140.94|143.12|141.12|139.76|137.76|0
1699369800000|2023-11-07 15:10:00|143.12|141.12|141.44|139.44|143.87|141.87|140.5|138.5|0
1699370100000|2023-11-07 15:15:00|141.25|139.25|140.69|138.69|143.31|141.31|140.31|138.31|0
1699370400000|2023-11-07 15:20:00|140.87|138.87|139.94|137.94|141.62|139.62|139.75|137.75|0
1699370700000|2023-11-07 15:25:00|139.75|137.75|135.88|133.88|139.94|137.94|135.88|133.88|0
1699371000000|2023-11-07 15:30:00|136.06|134.06|134.05|132.05|136.8|134.8|133.51|131.51|0
1699371300000|2023-11-07 15:35:00|133.87|131.87|132.78|130.78|134.42|132.42|132.6|130.6|0
1699371600000|2023-11-07 15:40:00|132.96|130.96|132.78|130.78|133.32|131.32|132.24|130.24|0
1699371900000|2023-11-07 15:45:00|133.14|131.14|130.79|128.79|133.32|131.32|130.61|128.61|0
1699372200000|2023-11-07 15:50:00|130.61|128.61|129.89|127.89|131.33|129.33|129.36|127.36|0
1699372500000|2023-11-07 15:55:00|129.71|127.71|130.79|128.79|131.87|129.87|128.82|126.82|0
1699372800000|2023-11-07 16:00:00|130.61|128.61|131.86|129.86|133|131|130.43|128.43|0
1699373100000|2023-11-07 16:05:00|131.68|129.68|132.4|130.4|132.58|130.58|130.78|128.78|0
1699373400000|2023-11-07 16:10:00|132.58|130.58|132.58|130.58|133.12|131.12|131.14|129.14|0
1699373700000|2023-11-07 16:15:00|132.94|130.94|133.12|131.12|133.12|131.12|131.68|129.68|0
1699374000000|2023-11-07 16:20:00|132.94|130.94|132.03|130.03|132.94|130.94|131.13|129.13|0
1699374300000|2023-11-07 16:25:00|131.85|129.85|131.67|129.67|132.85|130.85|131.13|129.13|0
1699374600000|2023-11-07 16:30:00|131.49|129.49|129.51|127.51|131.85|129.85|128.98|126.98|0
1699374900000|2023-11-07 16:35:00|129.61|127.61|129.51|127.51|129.87|127.87|128.8|126.8|0
1699375200000|2023-11-07 16:40:00|129.33|127.33|129.69|127.69|129.87|127.87|128.26|126.26|0
1699375500000|2023-11-07 16:45:00|129.87|127.87|133.29|131.29|134.2|132.2|129.51|127.51|0
1699375800000|2023-11-07 16:50:00|133.11|131.11|132.92|130.92|133.65|131.65|132.48|130.48|0
1699376100000|2023-11-07 16:55:00|133.1|131.1|132.74|130.74|133.47|131.47|131.48|129.48|0
1699376400000|2023-11-07 17:00:00|132.92|130.92|135.65|133.65|135.83|133.83|132.92|130.92|0
1699376700000|2023-11-07 17:05:00|135.83|133.83|135.46|133.46|136.57|134.57|134.55|132.55|0
1699377000000|2023-11-07 17:10:00|135.65|133.65|136.43|134.43|136.79|134.79|135.28|133.28|0
1699377300000|2023-11-07 17:15:00|136.79|134.79|136.97|134.97|138.45|136.45|136.34|134.34|0
1699377600000|2023-11-07 17:20:00|136.79|134.79|136.42|134.42|137.52|135.52|136.06|134.06|0
1699377900000|2023-11-07 17:25:00|136.24|134.24|137.34|135.34|137.52|135.52|135.32|133.32|0
1699378200000|2023-11-07 17:30:00|137.25|135.25|137.15|135.15|140.29|138.29|136.23|134.23|0
1699378500000|2023-11-07 17:35:00|137.33|135.33|136.41|134.41|137.89|135.89|135.68|133.68|0
1699378800000|2023-11-07 17:40:00|136.51|134.51|136.41|134.41|137.7|135.7|136.23|134.23|0
1699379100000|2023-11-07 17:45:00|136.59|134.59|137.14|135.14|137.69|135.69|134.04|132.04|0
1699379400000|2023-11-07 17:50:00|137.33|135.33|136.77|134.77|137.69|135.69|136.04|134.04|0
1699379700000|2023-11-07 17:55:00|137.14|135.14|134.21|132.21|137.69|135.69|134.21|132.21|0
1699380000000|2023-11-07 18:00:00|134.31|132.31|132.76|130.76|135.12|133.12|132.4|130.4|0
1699380300000|2023-11-07 18:05:00|132.58|130.58|131.32|129.32|133.3|131.3|131.14|129.14|0
1699380600000|2023-11-07 18:10:00|131.23|129.23|131.31|129.31|131.86|129.86|130.78|128.78|0
1699380900000|2023-11-07 18:15:00|131.49|129.49|130.95|128.95|132.03|130.03|130.6|128.6|0
1699381200000|2023-11-07 18:20:00|131.05|129.05|130.95|128.95|132.75|130.75|130.41|128.41|0
1699381500000|2023-11-07 18:25:00|130.77|128.77|131.85|129.85|131.85|129.85|130.77|128.77|0
1699381800000|2023-11-07 18:30:00|131.67|129.67|130.77|128.77|131.85|129.85|130.41|128.41|0
1699382100000|2023-11-07 18:35:00|130.95|128.95|128.97|126.97|131.3|129.3|128.97|126.97|0
1699382400000|2023-11-07 18:40:00|129.15|127.15|130.22|128.22|130.77|128.77|128.97|126.97|0
1699382700000|2023-11-07 18:45:00|130.04|128.04|128.96|126.96|130.04|128.04|128.61|126.61|0
1699383000000|2023-11-07 18:50:00|128.78|126.78|129.86|127.86|129.95|127.95|128.07|126.07|0
1699383300000|2023-11-07 18:55:00|129.68|127.68|130.15|128.15|131.84|129.84|129.14|127.14|0
1699383600000|2023-11-07 19:00:00|129.98|127.98|129.08|127.08|130.15|128.15|128.72|126.72|0
1699383900000|2023-11-07 19:05:00|129.17|127.17|130.33|128.33|131.32|129.32|129.17|127.17|0
1699384200000|2023-11-07 19:10:00|130.15|128.15|130.33|128.33|130.51|128.51|129.61|127.61|0
1699384500000|2023-11-07 19:15:00|130.51|128.51|129.61|127.61|130.51|128.51|129.25|127.25|0
1699384800000|2023-11-07 19:20:00|129.7|127.7|128.71|126.71|130.14|128.14|128.53|126.53|0
1699385100000|2023-11-07 19:25:00|128.89|126.89|129.6|127.6|130.14|128.14|128.89|126.89|0
1699385400000|2023-11-07 19:30:00|129.42|127.42|128.88|126.88|129.42|127.42|128.53|126.53|0
1699385700000|2023-11-07 19:35:00|129.06|127.06|130.49|128.49|130.49|128.49|128.88|126.88|0
1699386000000|2023-11-07 19:40:00|130.31|128.31|131.93|129.93|133.02|131.02|130.31|128.31|0
1699386300000|2023-11-07 19:45:00|132.11|130.11|131.75|129.75|132.47|130.47|130.31|128.31|0
1699386600000|2023-11-07 19:50:00|131.57|129.57|132.29|130.29|132.47|130.47|131.03|129.03|0
1699386900000|2023-11-07 19:55:00|132.11|130.11|132.47|130.47|133.1|131.1|131.56|129.56|0
1699387200000|2023-11-07 20:00:00|132.65|130.65|133.01|131.01|133.01|131.01|130.84|128.84|0
1699387500000|2023-11-07 20:05:00|132.64|130.64|133.37|131.37|133.73|131.73|132.28|130.28|0
1699387800000|2023-11-07 20:10:00|133.28|131.28|132.1|130.1|134.28|132.28|131.74|129.74|0
1699388100000|2023-11-07 20:15:00|132.28|130.28|131.5|129.5|133|131|131.13|129.13|0
1699388400000|2023-11-07 20:20:00|131.86|129.86|130.05|128.05|132.76|130.76|129.87|127.87|0
1699388700000|2023-11-07 20:25:00|130.23|128.23|130.05|128.05|130.77|128.77|129.69|127.69|0
1699389000000|2023-11-07 20:30:00|129.87|127.87|129.15|127.15|130.23|128.23|128.61|126.61|0
1699389300000|2023-11-07 20:35:00|129.24|127.24|127.9|125.9|129.33|127.33|127.72|125.72|0
1699389600000|2023-11-07 20:40:00|128.07|126.07|128.13|126.13|128.67|126.67|127.72|125.72|0
1699389900000|2023-11-07 20:45:00|128.31|126.31|129.92|127.92|129.92|127.92|127.6|125.6|0
1699390200000|2023-11-07 20:50:00|130.1|128.1|134.98|132.98|134.98|132.98|130.1|128.1|0
1699390500000|2023-11-07 20:55:00|135.17|133.17|132.8|130.8|137.55|135.55|132.44|130.44|0
1699390800000|2023-11-07 21:00:00|132.43|130.43|132.2|130.2|133.16|131.16|131.83|129.83|0
1699391100000|2023-11-07 21:05:00|132.02|130.02|131.83|129.83|132.92|130.92|131.83|129.83|0
1699391400000|2023-11-07 21:10:00|131.65|129.65|132.74|130.74|132.74|130.74|131.65|129.65|0
1699391700000|2023-11-07 21:15:00|132.65|130.45|132.65|130.45|132.65|130.45|132.47|130.27|0
1699392000000|2023-11-07 21:20:00|132.47|130.27|132.29|130.09|132.47|130.27|132.29|130.09|0
1699392300000|2023-11-07 21:25:00|132.1|129.9|131.56|129.36|132.1|129.9|131.38|129.18|0
1699392600000|2023-11-07 21:30:00|131.47|129.27|131.74|129.54|131.74|129.54|131.38|129.18|0
1699392900000|2023-11-07 21:35:00|131.92|129.72|131.92|129.72|132.1|129.9|131.74|129.54|0
1699393200000|2023-11-07 21:40:00|131.91|129.71|131.91|129.71|131.91|129.71|131.91|129.71|0
1699393500000|2023-11-07 21:45:00|132.09|129.89|132.27|130.07|132.46|130.26|132.09|129.89|0
1699393800000|2023-11-07 21:50:00|132.09|129.89|131.73|129.53|132.27|130.07|131.73|129.53|0
1699394100000|2023-11-07 21:55:00|131.64|129.44|131.56|129.36|131.91|129.71|131.46|129.26|0
1699394400000|2023-11-07 22:00:00|131.54|129.34|131.59|129.39|131.62|129.42|131.54|129.34|0
1699394700000|2023-11-07 22:05:00|131.61|129.41|131.59|129.39|131.69|129.49|131.51|129.31|0
1699395000000|2023-11-07 22:10:00|131.53|129.33|131.56|129.36|131.72|129.52|131.53|129.33|0
1699395300000|2023-11-07 22:15:00|131.53|129.33|131.71|129.51|131.9|129.7|131.53|129.33|0
1699395600000|2023-11-07 22:20:00|131.56|129.36|131.58|129.38|131.69|129.49|131.53|129.33|0
1699395900000|2023-11-07 22:25:00|131.63|129.43|131.68|129.48|131.74|129.54|131.6|129.4|0
1699396200000|2023-11-07 22:30:00|131.74|129.54|131.6|129.4|131.74|129.54|131.6|129.4|0
1699396500000|2023-11-07 22:35:00|131.42|129.22|131.57|129.37|131.58|129.38|131.42|129.22|0
1699396800000|2023-11-07 22:40:00|131.6|129.4|131.81|129.61|131.96|129.76|131.33|129.13|0
1699397100000|2023-11-07 22:45:00|131.7|129.5|131.7|129.5|131.78|129.58|131.67|129.47|0
1699397400000|2023-11-07 22:50:00|131.78|129.58|131.75|129.55|131.78|129.58|131.75|129.55|0
1699397700000|2023-11-07 22:55:00|131.72|129.52|131.56|129.36|131.72|129.52|131.56|129.36|0
1699398000000|2023-11-07 23:00:00|131.61|129.41|133.33|131.13|133.51|131.31|131.61|129.41|0
1699398300000|2023-11-07 23:05:00|133.14|130.94|132.6|130.4|133.32|131.12|132.41|130.21|0
1699398600000|2023-11-07 23:10:00|132.41|130.21|132.41|130.21|132.78|130.58|132.32|130.12|0
1699398900000|2023-11-07 23:15:00|132.23|130.03|132.41|130.21|132.41|130.21|131.87|129.67|0
1699399200000|2023-11-07 23:20:00|132.59|130.39|132.77|130.57|132.95|130.75|132.59|130.39|0
1699399500000|2023-11-07 23:25:00|132.95|130.75|132.95|130.75|132.95|130.75|132.4|130.2|0
1699399800000|2023-11-07 23:30:00|133.04|130.84|133.13|130.93|133.13|130.93|132.58|130.38|0
1699400100000|2023-11-07 23:35:00|132.95|130.75|133.31|131.11|133.49|131.29|132.76|130.56|0
1699400400000|2023-11-07 23:40:00|133.12|130.92|132.94|130.74|133.12|130.92|132.94|130.74|0
1699400700000|2023-11-07 23:45:00|133.12|130.92|133.3|131.1|133.3|131.1|132.76|130.56|0
1699401000000|2023-11-07 23:50:00|133.48|131.28|133.12|130.92|133.48|131.28|132.94|130.74|0
1699401300000|2023-11-07 23:55:00|133.3|131.1|133.12|130.92|133.3|131.1|132.75|130.55|0
1699401600000|2023-11-08 00:00:00|133.3|131.1|133.29|131.09|133.48|131.28|132.93|130.73|0
1699401900000|2023-11-08 00:05:00|133.21|131.01|132.75|130.55|133.48|131.28|132.38|130.18|0
1699402200000|2023-11-08 00:10:00|132.84|130.64|132.93|130.73|132.93|130.73|132.56|130.36|0
1699402500000|2023-11-08 00:15:00|132.74|130.54|132.2|130|132.93|130.73|132.02|129.82|0
1699402800000|2023-11-08 00:20:00|132.02|129.82|132.38|130.18|132.56|130.36|132.02|129.82|0
1699403100000|2023-11-08 00:25:00|132.47|130.27|132.01|129.81|132.74|130.54|132.01|129.81|0
1699403400000|2023-11-08 00:30:00|132.1|129.9|132.01|129.81|132.37|130.17|132.01|129.81|0
1699403700000|2023-11-08 00:35:00|132.19|129.99|132.91|130.71|132.91|130.71|132.19|129.99|0
1699404000000|2023-11-08 00:40:00|133.1|130.9|133.64|131.44|133.82|131.62|132.73|130.53|0
1699404300000|2023-11-08 00:45:00|134|131.8|133.64|131.44|134|131.8|133.27|131.07|0
1699404600000|2023-11-08 00:50:00|133.45|131.25|133.82|131.62|134|131.8|133.27|131.07|0
1699404900000|2023-11-08 00:55:00|133.63|131.43|133.63|131.43|134|131.8|133.54|131.34|0
1699405200000|2023-11-08 01:00:00|133.81|131.61|133.63|131.43|134.18|131.98|133.27|131.07|0
1699405500000|2023-11-08 01:05:00|133.54|131.34|133.81|131.61|134.36|132.16|133.45|131.25|0
1699405800000|2023-11-08 01:10:00|133.99|131.79|133.99|131.79|134.17|131.97|133.62|131.42|0
1699406100000|2023-11-08 01:15:00|133.81|131.61|134.72|132.52|134.72|132.52|133.62|131.42|0
1699406400000|2023-11-08 01:20:00|134.53|132.33|134.35|132.15|134.9|132.7|134.17|131.97|0
1699406700000|2023-11-08 01:25:00|134.53|132.33|133.8|131.6|134.53|132.33|133.8|131.6|0
1699407000000|2023-11-08 01:30:00|133.88|131.88|134.06|132.06|134.25|132.25|133.7|131.7|0
1699407300000|2023-11-08 01:35:00|134.24|132.24|134.89|132.89|134.98|132.98|134.06|132.06|0
1699407600000|2023-11-08 01:40:00|134.71|132.71|134.34|132.34|135.07|133.07|134.34|132.34|0
1699407900000|2023-11-08 01:45:00|134.52|132.52|134.98|132.98|135.07|133.07|134.52|132.52|0
1699408200000|2023-11-08 01:50:00|134.88|132.88|134.52|132.52|135.25|133.25|134.33|132.33|0
1699408500000|2023-11-08 01:55:00|134.33|132.33|134.15|132.15|134.33|132.33|133.61|131.61|0
1699408800000|2023-11-08 02:00:00|133.97|131.97|134.88|132.88|135.24|133.24|133.97|131.97|0
1699409100000|2023-11-08 02:05:00|134.69|132.69|133.78|131.78|134.88|132.88|133.6|131.6|0
1699409400000|2023-11-08 02:10:00|133.6|131.6|133.05|131.05|133.78|131.78|132.87|130.87|0
1699409700000|2023-11-08 02:15:00|132.97|130.97|132.87|130.87|133.05|131.05|132.51|130.51|0
1699410000000|2023-11-08 02:20:00|132.69|130.69|133.05|131.05|133.05|131.05|132.69|130.69|0
1699410300000|2023-11-08 02:25:00|132.87|130.87|133.04|131.04|133.23|131.23|132.86|130.86|0
1699410600000|2023-11-08 02:30:00|133.23|131.23|133.4|131.4|133.41|131.41|133.04|131.04|0
1699410900000|2023-11-08 02:35:00|133.59|131.59|133.58|131.58|133.77|131.77|133.4|131.4|0
1699411200000|2023-11-08 02:40:00|133.4|131.4|132.86|130.86|133.5|131.5|132.86|130.86|0
1699411500000|2023-11-08 02:45:00|132.77|130.77|133.22|131.22|133.4|131.4|132.77|130.77|0
1699411800000|2023-11-08 02:50:00|133.03|131.03|133.39|131.39|133.58|131.58|133.03|131.03|0
1699412100000|2023-11-08 02:55:00|133.58|131.58|132.67|130.67|133.58|131.58|132.49|130.49|0
1699412400000|2023-11-08 03:00:00|132.85|130.85|133.39|131.39|133.39|131.39|132.48|130.48|0
1699412700000|2023-11-08 03:05:00|133.57|131.57|133.57|131.57|133.75|131.75|133.21|131.21|0
1699413000000|2023-11-08 03:10:00|133.39|131.39|133.75|131.75|133.93|131.93|133.39|131.39|0
1699413300000|2023-11-08 03:15:00|133.93|131.93|134.11|132.11|134.11|132.11|133.75|131.75|0
1699413600000|2023-11-08 03:20:00|133.93|131.93|134.02|132.02|134.76|132.76|133.92|131.92|0
1699413900000|2023-11-08 03:25:00|133.92|131.92|134.1|132.1|134.29|132.29|133.92|131.92|0
1699414200000|2023-11-08 03:30:00|133.92|131.92|134.65|132.65|134.83|132.83|133.92|131.92|0
1699414500000|2023-11-08 03:35:00|134.83|132.83|135.01|133.01|135.01|133.01|134.65|132.65|0
1699414800000|2023-11-08 03:40:00|135.19|133.19|135.92|133.92|135.92|133.92|135.01|133.01|0
1699415100000|2023-11-08 03:45:00|135.84|133.84|135.92|133.92|136.11|134.11|135.56|133.56|0
1699415400000|2023-11-08 03:50:00|135.74|133.74|136.47|134.47|136.47|134.47|135.74|133.74|0
1699415700000|2023-11-08 03:55:00|136.65|134.65|136.1|134.1|137.2|135.2|136.1|134.1|0
1699416000000|2023-11-08 04:00:00|135.92|133.92|135.73|133.73|136.1|134.1|135.55|133.55|0
1699416300000|2023-11-08 04:05:00|135.91|133.91|135.91|133.91|136.1|134.1|135.73|133.73|0
1699416600000|2023-11-08 04:10:00|135.73|133.73|135.73|133.73|135.91|133.91|135.73|133.73|0
1699416900000|2023-11-08 04:15:00|135.72|133.72|135.63|133.63|135.91|133.91|135.54|133.54|0
1699417200000|2023-11-08 04:20:00|135.54|133.54|135.54|133.54|135.72|133.72|135.54|133.54|0
1699417500000|2023-11-08 04:25:00|135.63|133.63|135.53|133.53|135.72|133.72|135.35|133.35|0
1699417800000|2023-11-08 04:30:00|135.35|133.35|135.17|133.17|135.35|133.35|135.17|133.17|0
1699418100000|2023-11-08 04:35:00|134.98|132.98|135.16|133.16|135.35|133.35|134.98|132.98|0
1699418400000|2023-11-08 04:40:00|134.98|132.98|135.16|133.16|135.16|133.16|134.8|132.8|0
1699418700000|2023-11-08 04:45:00|134.98|132.98|134.98|132.98|135.16|133.16|134.61|132.61|0
1699419000000|2023-11-08 04:50:00|134.97|132.97|134.79|132.79|135.16|133.16|134.79|132.79|0
1699419300000|2023-11-08 04:55:00|134.97|132.97|134.97|132.97|134.97|132.97|134.79|132.79|0
1699419600000|2023-11-08 05:00:00|134.79|132.79|135.33|133.33|135.33|133.33|134.42|132.42|0
1699419900000|2023-11-08 05:05:00|135.15|133.15|134.97|132.97|135.15|133.15|134.42|132.42|0
1699420200000|2023-11-08 05:10:00|134.78|132.78|134.78|132.78|134.96|132.96|134.78|132.78|0
1699420500000|2023-11-08 05:15:00|134.96|132.96|135.33|133.33|135.51|133.51|134.78|132.78|0
1699420800000|2023-11-08 05:20:00|135.24|133.24|135.32|133.32|135.51|133.51|134.96|132.96|0
1699421100000|2023-11-08 05:25:00|135.24|133.24|136.24|134.24|136.24|134.24|135.24|133.24|0
1699421400000|2023-11-08 05:30:00|136.42|134.42|136.42|134.42|136.42|134.42|135.5|133.5|0
1699421700000|2023-11-08 05:35:00|136.23|134.23|135.68|133.68|136.23|134.23|134.95|132.95|0
1699422000000|2023-11-08 05:40:00|135.87|133.87|136.23|134.23|136.23|134.23|135.68|133.68|0
1699422300000|2023-11-08 05:45:00|136.05|134.05|136.69|134.69|136.78|134.78|136.05|134.05|0
1699422600000|2023-11-08 05:50:00|136.59|134.59|136.59|134.59|136.78|134.78|136.23|134.23|0
1699422900000|2023-11-08 05:55:00|136.41|134.41|136.77|134.77|137.14|135.14|136.41|134.41|0
1699423200000|2023-11-08 06:00:00|136.96|134.96|137.88|135.88|137.88|135.88|136.77|134.77|0
1699423500000|2023-11-08 06:05:00|137.69|135.69|138.06|136.06|138.25|136.25|137.69|135.69|0
1699423800000|2023-11-08 06:10:00|137.88|135.88|137.5|135.5|138.06|136.06|137.32|135.32|0
1699424100000|2023-11-08 06:15:00|137.32|135.32|137.87|135.87|138.24|136.24|137.13|135.13|0
1699424400000|2023-11-08 06:20:00|137.68|135.68|137.68|135.68|137.87|135.87|137.23|135.23|0
1699424700000|2023-11-08 06:25:00|137.87|135.87|137.31|135.31|138.05|136.05|137.13|135.13|0
1699425000000|2023-11-08 06:30:00|137.13|135.13|136.76|134.76|137.31|135.31|136.76|134.76|0
1699425300000|2023-11-08 06:35:00|136.57|134.57|137.31|135.31|137.86|135.86|136.57|134.57|0
1699425600000|2023-11-08 06:40:00|137.49|135.49|136.75|134.75|137.49|135.49|136.75|134.75|0
1699425900000|2023-11-08 06:45:00|136.94|134.94|136.38|134.38|136.94|134.94|136.01|134.01|0
1699426200000|2023-11-08 06:50:00|136.29|134.29|137.85|135.85|137.85|135.85|136.2|134.2|0
1699426500000|2023-11-08 06:55:00|137.67|135.67|137.67|135.67|137.85|135.85|137.3|135.3|0
1699426800000|2023-11-08 07:00:00|137.85|135.85|137.48|135.48|137.85|135.85|136.93|134.93|0
1699427100000|2023-11-08 07:05:00|137.39|135.39|137.66|135.66|138.4|136.4|137.39|135.39|0
1699427400000|2023-11-08 07:10:00|137.84|135.84|138.03|136.03|138.03|136.03|137.66|135.66|0
1699427700000|2023-11-08 07:15:00|137.84|135.84|138.4|136.4|138.77|136.77|137.84|135.84|0
1699428000000|2023-11-08 07:20:00|138.39|136.39|138.58|136.58|138.58|136.58|138.02|136.02|0
1699428300000|2023-11-08 07:25:00|138.39|136.39|137.93|135.93|138.58|136.58|137.84|135.84|0
1699428600000|2023-11-08 07:30:00|138.02|136.02|137.09|135.09|138.02|136.02|136.54|134.54|0
1699428900000|2023-11-08 07:35:00|136.91|134.91|137.05|135.05|137.65|135.65|136.91|134.91|0
1699429200000|2023-11-08 07:40:00|137.14|135.14|137.05|135.05|137.23|135.23|136.68|134.68|0
1699429500000|2023-11-08 07:45:00|136.96|134.96|137.23|135.23|137.32|135.32|136.68|134.68|0
1699429800000|2023-11-08 07:50:00|137.04|135.04|137.04|135.04|137.41|135.41|136.67|134.67|0
1699430100000|2023-11-08 07:55:00|137.22|135.22|137.59|135.59|137.87|135.87|137.04|135.04|0
1699430400000|2023-11-08 08:00:00|137.41|135.41|137.4|135.4|138.33|136.33|135.93|133.93|0
1699430700000|2023-11-08 08:05:00|137.5|135.5|136.48|134.48|137.59|135.59|135.74|133.74|0
1699431000000|2023-11-08 08:10:00|136.57|134.57|136.66|134.66|136.66|134.66|135.37|133.37|0
1699431300000|2023-11-08 08:15:00|136.57|134.57|135.74|133.74|137.03|135.03|135.19|133.19|0
1699431600000|2023-11-08 08:20:00|135.55|133.55|134.09|132.09|135.55|133.55|133.72|131.72|0
1699431900000|2023-11-08 08:25:00|134.27|132.27|133.35|131.35|134.63|132.63|133.35|131.35|0
1699432200000|2023-11-08 08:30:00|133.54|131.54|133.53|131.53|134.45|132.45|133.17|131.17|0
1699432500000|2023-11-08 08:35:00|133.72|131.72|134.26|132.26|134.36|132.36|133.35|131.35|0
1699432800000|2023-11-08 08:40:00|134.44|132.44|133.89|131.89|134.63|132.63|133.35|131.35|0
1699433100000|2023-11-08 08:45:00|133.99|131.99|133.21|131.21|134.08|132.08|133.03|131.03|0
1699433400000|2023-11-08 08:50:00|133.31|131.31|134.3|132.3|134.3|132.3|133.03|131.03|0
1699433700000|2023-11-08 08:55:00|134.48|132.48|134.48|132.48|134.85|132.85|133.75|131.75|0
1699434000000|2023-11-08 09:00:00|134.94|132.94|135.21|133.21|135.95|133.95|134.48|132.48|0
1699434300000|2023-11-08 09:05:00|135.03|133.03|134.94|132.94|135.49|133.49|134.3|132.3|0
1699434600000|2023-11-08 09:10:00|135.03|133.03|135.57|133.57|135.76|133.76|135.02|133.02|0
1699434900000|2023-11-08 09:15:00|135.76|133.76|135.75|133.75|136.12|134.12|134.84|132.84|0
1699435200000|2023-11-08 09:20:00|135.94|133.94|135.02|133.02|136.12|134.12|134.84|132.84|0
1699435500000|2023-11-08 09:25:00|134.83|132.83|136.12|134.12|136.12|134.12|134.83|132.83|0
1699435800000|2023-11-08 09:30:00|136.3|134.3|135.84|133.84|136.67|134.67|135.56|133.56|0
1699436100000|2023-11-08 09:35:00|135.75|133.75|135.19|133.19|135.75|133.75|134.46|132.46|0
1699436400000|2023-11-08 09:40:00|135.38|133.38|133.82|131.82|135.38|133.38|133.82|131.82|0
1699436700000|2023-11-08 09:45:00|133.91|131.91|133.73|131.73|134.28|132.28|133.54|131.54|0
1699437000000|2023-11-08 09:50:00|133.54|131.54|133.72|131.72|134.27|132.27|133.54|131.54|0
1699437300000|2023-11-08 09:55:00|133.91|131.91|134.63|132.63|134.63|132.63|133.18|131.18|0
1699437600000|2023-11-08 10:00:00|134.82|132.82|134.45|132.45|135.18|133.18|134.45|132.45|0
1699437900000|2023-11-08 10:05:00|134.63|132.63|133.9|131.9|134.91|132.91|133.9|131.9|0
1699438200000|2023-11-08 10:10:00|133.99|131.99|134.81|132.81|134.81|132.81|133.53|131.53|0
1699438500000|2023-11-08 10:15:00|134.63|132.63|133.99|131.99|134.81|132.81|133.89|131.89|0
1699438800000|2023-11-08 10:20:00|134.08|132.08|135.9|133.9|135.9|133.9|133.89|131.89|0
1699439100000|2023-11-08 10:25:00|135.72|133.72|136.27|134.27|136.27|134.27|135.54|133.54|0
1699439400000|2023-11-08 10:30:00|136.09|134.09|135.9|133.9|136.27|134.27|135.44|133.44|0
1699439700000|2023-11-08 10:35:00|135.72|133.72|135.26|133.26|136.27|134.27|135.26|133.26|0
1699440000000|2023-11-08 10:40:00|135.35|133.35|134.79|132.79|135.35|133.35|134.61|132.61|0
1699440300000|2023-11-08 10:45:00|134.98|132.98|133.7|131.7|134.98|132.98|133.51|131.51|0
1699440600000|2023-11-08 10:50:00|133.88|131.88|133.69|131.69|133.88|131.88|133.33|131.33|0
1699440900000|2023-11-08 10:55:00|133.51|131.51|134.06|132.06|134.06|132.06|133.51|131.51|0
1699441200000|2023-11-08 11:00:00|133.87|131.87|133.32|131.32|134.06|132.06|133.14|131.14|0
1699441500000|2023-11-08 11:05:00|133.14|131.14|133.69|131.69|134.05|132.05|133.14|131.14|0
1699441800000|2023-11-08 11:10:00|133.5|131.5|133.14|131.14|133.6|131.6|133.14|131.14|0
1699442100000|2023-11-08 11:15:00|132.95|130.95|132.95|130.95|133.14|131.14|132.59|130.59|0
1699442400000|2023-11-08 11:20:00|132.77|130.77|131.68|129.68|133.13|131.13|131.68|129.68|0
1699442700000|2023-11-08 11:25:00|131.5|129.5|131.59|129.59|132.4|130.4|131.32|129.32|0
1699443000000|2023-11-08 11:30:00|131.5|129.5|130.59|128.59|131.68|129.68|130.59|128.59|0
1699443300000|2023-11-08 11:35:00|130.77|128.77|131.13|129.13|131.13|129.13|130.59|128.59|0
1699443600000|2023-11-08 11:40:00|130.95|128.95|131.67|129.67|131.67|129.67|130.59|128.59|0
1699443900000|2023-11-08 11:45:00|131.58|129.58|131.85|129.85|132.03|130.03|131.31|129.31|0
1699444200000|2023-11-08 11:50:00|131.67|129.67|131.12|129.12|131.85|129.85|131.12|129.12|0
1699444500000|2023-11-08 11:55:00|131.3|129.3|131.84|129.84|131.85|129.85|131.04|129.04|0
1699444800000|2023-11-08 12:00:00|131.48|129.48|133.29|131.29|133.29|131.29|131.48|129.48|0
1699445100000|2023-11-08 12:05:00|133.11|131.11|132.93|130.93|133.29|131.29|132.75|130.75|0
1699445400000|2023-11-08 12:10:00|133.02|131.02|133.65|131.65|133.65|131.65|132.92|130.92|0
1699445700000|2023-11-08 12:15:00|133.47|131.47|132.92|130.92|133.83|131.83|132.92|130.92|0
1699446000000|2023-11-08 12:20:00|133.1|131.1|131.65|129.65|133.1|131.1|131.65|129.65|0
1699446300000|2023-11-08 12:25:00|131.83|129.83|131.83|129.83|132.01|130.01|131.65|129.65|0
1699446600000|2023-11-08 12:30:00|132.01|130.01|131.64|129.64|132.55|130.55|131.56|129.56|0
1699446900000|2023-11-08 12:35:00|131.83|129.83|132.19|130.19|132.73|130.73|131.64|129.64|0
1699447200000|2023-11-08 12:40:00|132|130|131.53|129.53|132.37|130.37|131.35|129.35|0
1699447500000|2023-11-08 12:45:00|131.35|129.35|130.81|128.81|131.53|129.53|130.63|128.63|0
1699447800000|2023-11-08 12:50:00|130.9|128.9|130.98|128.98|131.35|129.35|130.8|128.8|0
1699448100000|2023-11-08 12:55:00|130.8|128.8|130.44|128.44|130.8|128.8|129.9|127.9|0
1699448400000|2023-11-08 13:00:00|130.26|128.26|128.28|126.28|130.26|128.26|128.28|126.28|0
1699448700000|2023-11-08 13:05:00|128.37|126.37|129.17|127.17|129.53|127.53|128.1|126.1|0
1699449000000|2023-11-08 13:10:00|129.26|127.26|130.61|128.61|130.98|128.98|128.95|126.95|0
1699449300000|2023-11-08 13:15:00|130.79|128.79|131.15|129.15|132.06|130.06|130.61|128.61|0
1699449600000|2023-11-08 13:20:00|130.97|128.97|130.06|128.06|130.97|128.97|129.52|127.52|0
1699449900000|2023-11-08 13:25:00|130.25|128.25|130.42|128.42|130.6|128.6|129.34|127.34|0
1699450200000|2023-11-08 13:30:00|130.24|128.24|130.6|128.6|130.6|128.6|129.52|127.52|0
1699450500000|2023-11-08 13:35:00|130.52|128.52|130.96|128.96|131.51|129.51|130.24|128.24|0
1699450800000|2023-11-08 13:40:00|130.87|128.87|130.6|128.6|131.32|129.32|130.06|128.06|0
1699451100000|2023-11-08 13:45:00|130.78|128.78|130.41|128.41|130.96|128.96|130.05|128.05|0
1699451400000|2023-11-08 13:50:00|130.59|128.59|130.41|128.41|131.23|129.23|129.96|127.96|0
1699451700000|2023-11-08 13:55:00|130.23|128.23|129.87|127.87|130.23|128.23|129.33|127.33|0
1699452000000|2023-11-08 14:00:00|129.69|127.69|129.14|127.14|129.87|127.87|128.24|126.24|0
1699452300000|2023-11-08 14:05:00|128.96|126.96|128.6|126.6|129.32|127.32|128.24|126.24|0
1699452600000|2023-11-08 14:10:00|128.42|126.42|127.88|125.88|128.6|126.6|127.88|125.88|0
1699452900000|2023-11-08 14:15:00|127.7|125.7|126.98|124.98|127.7|125.7|126.45|124.45|0
1699453200000|2023-11-08 14:20:00|127.16|125.16|127.34|125.34|127.88|125.88|126.81|124.81|0
1699453500000|2023-11-08 14:25:00|127.52|125.52|127.51|125.51|127.87|125.87|127.07|125.07|0
1699453800000|2023-11-08 14:30:00|128.23|126.23|125.2|123.2|128.59|126.59|125.02|123.02|0
1699454100000|2023-11-08 14:35:00|125.02|123.02|126.08|124.08|128.41|126.41|124.84|122.84|0
1699454400000|2023-11-08 14:40:00|126.44|124.44|126.79|124.79|127.69|125.69|125.19|123.19|0
1699454700000|2023-11-08 14:45:00|126.61|124.61|124.6|122.6|127.33|125.33|123.95|121.95|0
1699455000000|2023-11-08 14:50:00|124.42|122.42|124.35|122.35|125.06|123.06|123.11|121.11|0
1699455300000|2023-11-08 14:55:00|124.17|122.17|125.77|123.77|127.03|125.03|123.29|121.29|0
1699455600000|2023-11-08 15:00:00|125.06|123.06|130.82|128.82|131.54|129.54|125.06|123.06|0
1699455900000|2023-11-08 15:05:00|131|129|128.04|126.04|131.91|129.91|127.86|125.86|0
1699456200000|2023-11-08 15:10:00|127.5|125.5|128.76|126.76|129.31|127.31|126.78|124.78|0
1699456500000|2023-11-08 15:15:00|129.12|127.12|128.58|126.58|130.58|128.58|128.04|126.04|0
1699456800000|2023-11-08 15:20:00|128.4|126.4|130.94|128.94|132.59|130.59|128.4|126.4|0
1699457100000|2023-11-08 15:25:00|130.76|128.76|130.94|128.94|132.4|130.4|130.21|128.21|0
1699457400000|2023-11-08 15:30:00|131.12|129.12|131.48|129.48|132.4|130.4|130.02|128.02|0
1699457700000|2023-11-08 15:35:00|132.03|130.03|132.76|130.76|133.5|131.5|130.57|128.57|0
1699458000000|2023-11-08 15:40:00|132.58|130.58|130.02|128.02|133.31|131.31|130.02|128.02|0
1699458300000|2023-11-08 15:45:00|130.2|128.2|130.38|128.38|131.94|129.94|129.83|127.83|0
1699458600000|2023-11-08 15:50:00|130.93|128.93|133.31|131.31|133.86|131.86|130.74|128.74|0
1699458900000|2023-11-08 15:55:00|133.49|131.49|133.86|131.86|134.41|132.41|131.65|129.65|0
1699459200000|2023-11-08 16:00:00|133.67|131.67|132.38|130.38|134.04|132.04|131.65|129.65|0
1699459500000|2023-11-08 16:05:00|132.2|130.2|134.22|132.22|134.78|132.78|132.01|130.01|0
1699459800000|2023-11-08 16:10:00|134.04|132.04|132.01|130.01|134.04|132.04|131.64|129.64|0
1699460100000|2023-11-08 16:15:00|132.19|130.19|130.55|128.55|132.56|130.56|129.64|127.64|0
1699460400000|2023-11-08 16:20:00|130.73|128.73|135.14|133.14|136.63|134.63|130.55|128.55|0
1699460700000|2023-11-08 16:25:00|135.32|133.32|134.21|132.21|136.07|134.07|133.66|131.66|0
1699461000000|2023-11-08 16:30:00|134.4|132.4|134.39|132.39|135.32|133.32|132.92|130.92|0
1699461300000|2023-11-08 16:35:00|134.21|132.21|134.95|132.95|135.32|133.32|132.73|130.73|0
1699461600000|2023-11-08 16:40:00|135.13|133.13|132.91|130.91|135.5|133.5|132.73|130.73|0
1699461900000|2023-11-08 16:45:00|132.73|130.73|134.02|132.02|134.57|132.57|131.81|129.81|0
1699462200000|2023-11-08 16:50:00|133.83|131.83|134.57|132.57|136.43|134.43|133.83|131.83|0
1699462500000|2023-11-08 16:55:00|134.75|132.75|137.73|135.73|137.73|135.73|134.75|132.75|0
1699462800000|2023-11-08 17:00:00|137.54|135.54|140.36|138.36|141.31|139.31|137.36|135.36|0
1699463100000|2023-11-08 17:05:00|140.55|138.55|146|144|147.33|145.33|139.79|137.79|0
1699463400000|2023-11-08 17:10:00|146.19|144.19|143.69|141.69|146.57|144.57|142.36|140.36|0
1699463700000|2023-11-08 17:15:00|144.07|142.07|142.55|140.55|144.64|142.64|142.17|140.17|0
1699464000000|2023-11-08 17:20:00|142.74|140.74|142.36|140.36|142.93|140.93|141.42|139.42|0
1699464300000|2023-11-08 17:25:00|142.55|140.55|142.73|140.73|144.06|142.06|141.98|139.98|0
1699464600000|2023-11-08 17:30:00|142.92|140.92|142.92|140.92|144.82|142.82|142.92|140.92|0
1699464900000|2023-11-08 17:35:00|143.49|141.49|140.47|138.47|143.87|141.87|140.28|138.28|0
1699465200000|2023-11-08 17:40:00|140.66|138.66|140.47|138.47|141.79|139.79|140.28|138.28|0
1699465500000|2023-11-08 17:45:00|140.66|138.66|140.47|138.47|141.59|139.59|140.09|138.09|0
1699465800000|2023-11-08 17:50:00|140.65|138.65|141.59|139.59|141.97|139.97|140.65|138.65|0
1699466100000|2023-11-08 17:55:00|141.69|139.69|140.46|138.46|142.53|140.53|140.27|138.27|0
1699466400000|2023-11-08 18:00:00|140.65|138.65|137.47|135.47|141.96|139.96|137.1|135.1|0
1699466700000|2023-11-08 18:05:00|137.66|135.66|136.18|134.18|137.66|135.66|135.44|133.44|0
1699467000000|2023-11-08 18:10:00|136.36|134.36|138.96|136.96|139.33|137.33|136.36|134.36|0
1699467300000|2023-11-08 18:15:00|139.14|137.14|140.26|138.26|140.26|138.26|138.21|136.21|0
1699467600000|2023-11-08 18:20:00|140.36|138.36|137.46|135.46|141.39|139.39|137.28|135.28|0
1699467900000|2023-11-08 18:25:00|137.65|135.65|136.54|134.54|138.21|136.21|135.98|133.98|0
1699468200000|2023-11-08 18:30:00|136.17|134.17|135.61|133.61|136.72|134.72|135.24|133.24|0
1699468500000|2023-11-08 18:35:00|135.8|133.8|135.06|133.06|135.8|133.8|134.14|132.14|0
1699468800000|2023-11-08 18:40:00|135.15|133.15|134.32|132.32|135.24|133.24|134.14|132.14|0
1699469100000|2023-11-08 18:45:00|134.23|132.23|134.96|132.96|135.79|133.79|133.95|131.95|0
1699469400000|2023-11-08 18:50:00|135.05|133.05|134.5|132.5|135.42|133.42|134.31|132.31|0
1699469700000|2023-11-08 18:55:00|134.68|132.68|135.05|133.05|135.97|133.97|134.31|132.31|0
1699470000000|2023-11-08 19:00:00|134.86|132.86|132.66|130.66|135.78|133.78|131.57|129.57|0
1699470300000|2023-11-08 19:05:00|132.48|130.48|131.57|129.57|132.48|130.48|131.12|129.12|0
1699470600000|2023-11-08 19:10:00|131.39|129.39|132.84|130.84|133.02|131.02|131.39|129.39|0
1699470900000|2023-11-08 19:15:00|132.93|130.93|132.47|130.47|132.93|130.93|131.38|129.38|0
1699471200000|2023-11-08 19:20:00|132.29|130.29|131.66|129.66|132.65|130.65|131.2|129.2|0
1699471500000|2023-11-08 19:25:00|131.74|129.74|131.56|129.56|132.29|130.29|131.01|129.01|0
1699471800000|2023-11-08 19:30:00|131.38|129.38|133.74|131.74|134.48|132.48|130.47|128.47|0
1699472100000|2023-11-08 19:35:00|134.11|132.11|131.92|129.92|134.57|132.57|131.92|129.92|0
1699472400000|2023-11-08 19:40:00|131.73|129.73|132.28|130.28|133.74|131.74|131.55|129.55|0
1699472700000|2023-11-08 19:45:00|132.46|130.46|132.22|130.22|133.21|131.21|131.12|129.12|0
1699473000000|2023-11-08 19:50:00|132.04|130.04|132.04|130.04|133.15|131.15|131.49|129.49|0
1699473300000|2023-11-08 19:55:00|131.85|129.85|134.07|132.07|134.62|132.62|131.67|129.67|0
1699473600000|2023-11-08 20:00:00|133.88|131.88|132.4|130.4|134.25|132.25|132.22|130.22|0
1699473900000|2023-11-08 20:05:00|132.59|130.59|133.14|131.14|133.32|131.32|131.85|129.85|0
1699474200000|2023-11-08 20:10:00|132.58|130.58|132.03|130.03|133.69|131.69|132.03|130.03|0
1699474500000|2023-11-08 20:15:00|131.84|129.84|131.57|129.57|132.39|130.39|130.93|128.93|0
1699474800000|2023-11-08 20:20:00|131.66|129.66|131.11|129.11|132.03|130.03|130.74|128.74|0
1699475100000|2023-11-08 20:25:00|131.29|129.29|130.92|128.92|131.47|129.47|130.19|128.19|0
1699475400000|2023-11-08 20:30:00|131.1|129.1|132.39|130.39|132.57|130.57|131.1|129.1|0
1699475700000|2023-11-08 20:35:00|132.2|130.2|130.37|128.37|132.48|130.48|130.28|128.28|0
1699476000000|2023-11-08 20:40:00|130.18|128.18|126.01|124.01|130.37|128.37|124.94|122.94|0
1699476300000|2023-11-08 20:45:00|126.37|124.37|127.63|125.63|127.63|125.63|125.65|123.65|0
1699476600000|2023-11-08 20:50:00|127.45|125.45|127.63|125.63|127.99|125.99|126.01|124.01|0
1699476900000|2023-11-08 20:55:00|127.81|125.81|127.81|125.81|129.63|127.63|127.45|125.45|0
1699477200000|2023-11-08 21:00:00|128.53|126.53|130.54|128.54|130.9|128.9|128.53|126.53|0
1699477500000|2023-11-08 21:05:00|130.35|128.35|130.9|128.9|131.08|129.08|129.99|127.99|0
1699477800000|2023-11-08 21:10:00|131.08|129.08|131.08|129.08|131.45|129.45|130.9|128.9|0
1699478100000|2023-11-08 21:15:00|131.18|128.98|130.99|128.79|131.73|129.53|130.99|128.79|0
1699478400000|2023-11-08 21:20:00|130.81|128.61|131.18|128.98|131.18|128.98|130.81|128.61|0
1699478700000|2023-11-08 21:25:00|131.27|129.07|131.54|129.34|131.54|129.34|131.17|128.97|0
1699479000000|2023-11-08 21:30:00|131.72|129.52|131.9|129.7|132.09|129.89|131.54|129.34|0
1699479300000|2023-11-08 21:35:00|132.09|129.89|131.72|129.52|132.09|129.89|131.72|129.52|0
1699479600000|2023-11-08 21:40:00|131.81|129.61|131.9|129.7|131.9|129.7|131.53|129.33|0
1699479900000|2023-11-08 21:45:00|132.08|129.88|132.08|129.88|132.45|130.25|131.9|129.7|0
1699480200000|2023-11-08 21:50:00|132.27|130.07|132.26|130.06|132.27|130.07|131.9|129.7|0
1699480500000|2023-11-08 21:55:00|132.45|130.25|132.54|130.34|132.91|130.71|132.26|130.06|0
1699480800000|2023-11-08 22:00:00|132.59|130.39|132.59|130.39|132.67|130.47|132.51|130.31|0
1699481100000|2023-11-08 22:05:00|132.62|130.42|132.67|130.47|132.7|130.5|132.54|130.34|0
1699481400000|2023-11-08 22:10:00|132.7|130.5|132.86|130.66|132.86|130.66|132.64|130.44|0
1699481700000|2023-11-08 22:15:00|133|130.8|132.92|130.72|133.17|130.97|132.86|130.66|0
1699482000000|2023-11-08 22:20:00|132.76|130.56|132.45|130.25|132.76|130.56|132.19|129.99|0
1699482300000|2023-11-08 22:25:00|132.37|130.17|132.56|130.36|132.59|130.39|132.24|130.04|0
1699482600000|2023-11-08 22:30:00|132.59|130.39|132.53|130.33|132.78|130.58|132.53|130.33|0
1699482900000|2023-11-08 22:35:00|132.61|130.41|132.42|130.22|132.77|130.57|132.42|130.22|0
1699483200000|2023-11-08 22:40:00|132.45|130.25|132.61|130.41|132.67|130.47|132.45|130.25|0
1699483500000|2023-11-08 22:45:00|132.75|130.55|132.52|130.32|132.75|130.55|132.52|130.32|0
1699483800000|2023-11-08 22:50:00|132.55|130.35|132.9|130.7|132.9|130.7|132.55|130.35|0
1699484100000|2023-11-08 22:55:00|132.93|130.73|133.23|131.03|133.25|131.05|132.82|130.62|0
1699484400000|2023-11-08 23:00:00|133.25|131.05|135|132.8|135|132.8|133.25|131.05|0
1699484700000|2023-11-08 23:05:00|134.82|132.62|134.44|132.24|134.82|132.62|134.07|131.87|0
1699485000000|2023-11-08 23:10:00|134.26|132.06|134.81|132.61|134.81|132.61|134.07|131.87|0
1699485300000|2023-11-08 23:15:00|134.63|132.43|134.44|132.24|134.81|132.61|134.25|132.05|0
1699485600000|2023-11-08 23:20:00|134.62|132.42|134.07|131.87|134.62|132.42|134.07|131.87|0
1699485900000|2023-11-08 23:25:00|134.16|131.96|133.88|131.68|134.44|132.24|133.88|131.68|0
1699486200000|2023-11-08 23:30:00|134.06|131.86|133.5|131.3|134.06|131.86|133.14|130.94|0
1699486500000|2023-11-08 23:35:00|133.32|131.12|133.87|131.67|134.06|131.86|133.32|131.12|0
1699486800000|2023-11-08 23:40:00|133.69|131.49|133.87|131.67|133.87|131.67|133.5|131.3|0
1699487100000|2023-11-08 23:45:00|133.68|131.48|134.05|131.85|134.05|131.85|133.68|131.48|0
1699487400000|2023-11-08 23:50:00|133.87|131.67|133.31|131.11|133.96|131.76|133.31|131.11|0
1699487700000|2023-11-08 23:55:00|133.22|131.02|133.12|130.92|133.31|131.11|133.12|130.92|0
1699488000000|2023-11-09 00:00:00|132.94|130.74|132.57|130.37|133.12|130.92|132.01|129.81|0
1699488300000|2023-11-09 00:05:00|132.66|130.46|133.58|131.38|133.86|131.66|132.57|130.37|0
1699488600000|2023-11-09 00:10:00|133.67|131.47|133.86|131.66|134.23|132.03|133.67|131.47|0
1699488900000|2023-11-09 00:15:00|133.77|131.57|133.76|131.56|133.86|131.66|133.3|131.1|0
1699489200000|2023-11-09 00:20:00|133.67|131.47|133.48|131.28|134.04|131.84|133.48|131.28|0
1699489500000|2023-11-09 00:25:00|133.66|131.46|133.29|131.09|133.85|131.65|133.29|131.09|0
1699489800000|2023-11-09 00:30:00|133.11|130.91|133.29|131.09|133.48|131.28|132.92|130.72|0
1699490100000|2023-11-09 00:35:00|133.48|131.28|133.47|131.27|133.66|131.46|133.29|131.09|0
1699490400000|2023-11-09 00:40:00|133.29|131.09|133.47|131.27|133.47|131.27|133.1|130.9|0
1699490700000|2023-11-09 00:45:00|133.29|131.09|133.28|131.08|133.47|131.27|133.1|130.9|0
1699491000000|2023-11-09 00:50:00|133.47|131.27|133.28|131.08|133.65|131.45|133.28|131.08|0
1699491300000|2023-11-09 00:55:00|133.09|130.89|133.46|131.26|133.65|131.45|133.09|130.89|0
1699491600000|2023-11-09 01:00:00|133.28|131.08|133.28|131.08|133.46|131.26|132.91|130.71|0
1699491900000|2023-11-09 01:05:00|133.46|131.26|133.09|130.89|133.46|131.26|132.9|130.7|0
1699492200000|2023-11-09 01:10:00|133.18|130.98|132.9|130.7|133.27|131.07|132.53|130.33|0
1699492500000|2023-11-09 01:15:00|132.72|130.52|132.71|130.51|132.9|130.7|132.35|130.15|0
1699492800000|2023-11-09 01:20:00|132.53|130.33|131.97|129.77|132.71|130.51|131.61|129.41|0
1699493100000|2023-11-09 01:25:00|131.88|129.68|131.97|129.77|131.97|129.77|131.6|129.4|0
1699493400000|2023-11-09 01:30:00|132.06|130.06|131.13|129.13|132.42|130.42|131.13|129.13|0
1699493700000|2023-11-09 01:35:00|130.95|128.95|129.67|127.67|131.13|129.13|129.67|127.67|0
1699494000000|2023-11-09 01:40:00|129.48|127.48|129.43|127.43|130.03|128.03|129.25|127.25|0
1699494300000|2023-11-09 01:45:00|129.25|127.25|129.25|127.25|129.62|127.62|128.89|126.89|0
1699494600000|2023-11-09 01:50:00|129.43|127.43|129.43|127.43|129.43|127.43|129.25|127.25|0
1699494900000|2023-11-09 01:55:00|129.61|127.61|130.16|128.16|130.34|128.34|129.43|127.43|0
1699495200000|2023-11-09 02:00:00|130.25|128.25|130.16|128.16|130.34|128.34|129.61|127.61|0
1699495500000|2023-11-09 02:05:00|129.97|127.97|129.06|127.06|130.16|128.16|129.06|127.06|0
1699495800000|2023-11-09 02:10:00|129.24|127.24|129.42|127.42|129.42|127.42|129.06|127.06|0
1699496100000|2023-11-09 02:15:00|129.24|127.24|129.78|127.78|129.97|127.97|129.24|127.24|0
1699496400000|2023-11-09 02:20:00|129.6|127.6|129.96|127.96|130.06|128.06|129.6|127.6|0
1699496700000|2023-11-09 02:25:00|129.78|127.78|130.14|128.14|130.33|128.33|129.78|127.78|0
1699497000000|2023-11-09 02:30:00|129.96|127.96|129.96|127.96|130.14|128.14|129.41|127.41|0
1699497300000|2023-11-09 02:35:00|129.78|127.78|130.14|128.14|130.14|128.14|129.77|127.77|0
1699497600000|2023-11-09 02:40:00|129.96|127.96|130.14|128.14|130.14|128.14|129.96|127.96|0
1699497900000|2023-11-09 02:45:00|130.32|128.32|130.5|128.5|130.69|128.69|130.23|128.23|0
1699498200000|2023-11-09 02:50:00|130.68|128.68|130.68|128.68|130.68|128.68|130.5|128.5|0
1699498500000|2023-11-09 02:55:00|130.87|128.87|130.86|128.86|130.87|128.87|130.68|128.68|0
1699498800000|2023-11-09 03:00:00|130.77|128.77|131.41|129.41|131.6|129.6|130.68|128.68|0
1699499100000|2023-11-09 03:05:00|131.32|129.32|131.51|129.51|131.6|129.6|131.04|129.04|0
1699499400000|2023-11-09 03:10:00|131.59|129.59|131.78|129.78|131.96|129.96|131.59|129.59|0
1699499700000|2023-11-09 03:15:00|131.59|129.59|131.22|129.22|131.78|129.78|131.22|129.22|0
1699500000000|2023-11-09 03:20:00|131.41|129.41|130.85|128.85|131.41|129.41|130.67|128.67|0
1699500300000|2023-11-09 03:25:00|130.76|128.76|131.03|129.03|131.4|129.4|130.67|128.67|0
1699500600000|2023-11-09 03:30:00|131.22|129.22|131.58|129.58|131.58|129.58|131.21|129.21|0
1699500900000|2023-11-09 03:35:00|131.4|129.4|131.95|129.95|131.95|129.95|131.21|129.21|0
1699501200000|2023-11-09 03:40:00|131.76|129.76|131.95|129.95|132.13|130.13|131.76|129.76|0
1699501500000|2023-11-09 03:45:00|132.13|130.13|132.31|130.31|132.31|130.31|131.86|129.86|0
1699501800000|2023-11-09 03:50:00|132.13|130.13|131.94|129.94|132.31|130.31|131.94|129.94|0
1699502100000|2023-11-09 03:55:00|132.13|130.13|131.75|129.75|132.13|130.13|131.75|129.75|0
1699502400000|2023-11-09 04:00:00|131.57|129.57|131.38|129.38|131.67|129.67|131.38|129.38|0
1699502700000|2023-11-09 04:05:00|131.48|129.48|131.57|129.57|131.57|129.57|131.38|129.38|0
1699503000000|2023-11-09 04:10:00|131.56|129.56|130.83|128.83|131.56|129.56|130.83|128.83|0
1699503300000|2023-11-09 04:15:00|131.01|129.01|130.46|128.46|131.19|129.19|130.46|128.46|0
1699503600000|2023-11-09 04:20:00|130.45|128.45|130.64|128.64|130.73|128.73|130.45|128.45|0
1699503900000|2023-11-09 04:25:00|130.73|128.73|130.63|128.63|130.82|128.82|130.63|128.63|0
1699504200000|2023-11-09 04:30:00|130.45|128.45|130.27|128.27|130.82|128.82|130.27|128.27|0
1699504500000|2023-11-09 04:35:00|130.45|128.45|130.63|128.63|130.63|128.63|130.26|128.26|0
1699504800000|2023-11-09 04:40:00|130.45|128.45|130.44|128.44|130.63|128.63|130.44|128.44|0
1699505100000|2023-11-09 04:45:00|130.26|128.26|130.62|128.62|130.81|128.81|130.26|128.26|0
1699505400000|2023-11-09 04:50:00|130.44|128.44|130.44|128.44|130.44|128.44|130.26|128.26|0
1699505700000|2023-11-09 04:55:00|130.25|128.25|129.89|127.89|130.35|128.35|129.89|127.89|0
1699506000000|2023-11-09 05:00:00|130.07|128.07|129.88|127.88|130.07|128.07|129.7|127.7|0
1699506300000|2023-11-09 05:05:00|129.7|127.7|129.7|127.7|129.88|127.88|129.7|127.7|0
1699506600000|2023-11-09 05:10:00|129.61|127.61|129.51|127.51|129.7|127.7|129.33|127.33|0
1699506900000|2023-11-09 05:15:00|129.7|127.7|130.06|128.06|130.06|128.06|129.69|127.69|0
1699507200000|2023-11-09 05:20:00|129.97|127.97|129.69|127.69|130.06|128.06|129.69|127.69|0
1699507500000|2023-11-09 05:25:00|129.87|127.87|130.05|128.05|130.05|128.05|129.69|127.69|0
1699507800000|2023-11-09 05:30:00|129.87|127.87|129.87|127.87|129.87|127.87|129.14|127.14|0
1699508100000|2023-11-09 05:35:00|130.05|128.05|129.87|127.87|130.05|128.05|129.68|127.68|0
1699508400000|2023-11-09 05:40:00|129.68|127.68|128.95|126.95|129.68|127.68|128.95|126.95|0
1699508700000|2023-11-09 05:45:00|128.77|126.77|129.68|127.68|129.68|127.68|128.58|126.58|0
1699509000000|2023-11-09 05:50:00|129.86|127.86|130.59|128.59|130.78|128.78|129.86|127.86|0
1699509300000|2023-11-09 05:55:00|130.5|128.5|130.77|128.77|130.96|128.96|130.04|128.04|0
1699509600000|2023-11-09 06:00:00|130.96|128.96|130.96|128.96|131.14|129.14|130.59|128.59|0
1699509900000|2023-11-09 06:05:00|130.95|128.95|131.14|129.14|131.14|129.14|130.77|128.77|0
1699510200000|2023-11-09 06:10:00|131.05|129.05|131.13|129.13|131.14|129.14|130.86|128.86|0
1699510500000|2023-11-09 06:15:00|130.95|128.95|130.95|128.95|131.32|129.32|130.76|128.76|0
1699510800000|2023-11-09 06:20:00|130.86|128.86|130.95|128.95|131.13|129.13|130.76|128.76|0
1699511100000|2023-11-09 06:25:00|130.76|128.76|130.02|128.02|130.95|128.95|130.02|128.02|0
1699511400000|2023-11-09 06:30:00|130.21|128.21|129.47|127.47|130.21|128.21|129.47|127.47|0
1699511700000|2023-11-09 06:35:00|129.66|127.66|129.1|127.1|129.66|127.66|129.1|127.1|0
1699512000000|2023-11-09 06:40:00|128.92|126.92|128.01|126.01|128.92|126.92|127.83|125.83|0
1699512300000|2023-11-09 06:45:00|128.19|126.19|128.19|126.19|128.37|126.37|127.64|125.64|0
1699512600000|2023-11-09 06:50:00|128|126|127.82|125.82|128.19|126.19|127.37|125.37|0
1699512900000|2023-11-09 06:55:00|128|126|127.64|125.64|128.37|126.37|127.64|125.64|0
1699513200000|2023-11-09 07:00:00|127.55|125.55|128.36|126.36|128.73|126.73|127.55|125.55|0
1699513500000|2023-11-09 07:05:00|128.27|126.27|129.09|127.09|129.09|127.09|127.81|125.81|0
1699513800000|2023-11-09 07:10:00|128.91|126.91|129.55|127.55|129.64|127.64|128.91|126.91|0
1699514100000|2023-11-09 07:15:00|129.64|127.64|130.18|128.18|130.37|128.37|129.45|127.45|0
1699514400000|2023-11-09 07:20:00|130.37|128.37|129.08|127.08|130.37|128.37|129.08|127.08|0
1699514700000|2023-11-09 07:25:00|129.26|127.26|128.99|126.99|129.45|127.45|128.9|126.9|0
1699515000000|2023-11-09 07:30:00|129.08|127.08|129.63|127.63|129.81|127.81|128.9|126.9|0
1699515300000|2023-11-09 07:35:00|129.62|127.62|129.62|127.62|129.99|127.99|129.26|127.26|0
1699515600000|2023-11-09 07:40:00|129.44|127.44|129.8|127.8|129.99|127.99|129.44|127.44|0
1699515900000|2023-11-09 07:45:00|129.62|127.62|128.89|126.89|129.8|127.8|128.89|126.89|0
1699516200000|2023-11-09 07:50:00|128.7|126.7|128.98|126.98|129.07|127.07|128.52|126.52|0
1699516500000|2023-11-09 07:55:00|129.07|127.07|128.7|126.7|129.25|127.25|128.52|126.52|0
1699516800000|2023-11-09 08:00:00|128.88|126.88|128.7|126.7|129.43|127.43|127.97|125.97|0
1699517100000|2023-11-09 08:05:00|128.88|126.88|129.15|127.15|129.43|127.43|127.78|125.78|0
1699517400000|2023-11-09 08:10:00|129.06|127.06|132.09|130.09|132.18|130.18|128.88|126.88|0
1699517700000|2023-11-09 08:15:00|132.18|130.18|131.81|129.81|132.18|130.18|129.97|127.97|0
1699518000000|2023-11-09 08:20:00|132|130|130.52|128.52|132|130|130.33|128.33|0
1699518300000|2023-11-09 08:25:00|130.33|128.33|130.88|128.88|131.81|129.81|130.33|128.33|0
1699518600000|2023-11-09 08:30:00|130.7|128.7|128.13|126.13|131.25|129.25|128.13|126.13|0
1699518900000|2023-11-09 08:35:00|128.05|126.05|125.95|123.95|128.05|126.05|125.77|123.77|0
1699519200000|2023-11-09 08:40:00|126.13|124.13|124.78|122.78|126.13|124.13|124.69|122.69|0
1699519500000|2023-11-09 08:45:00|124.69|122.69|125.05|123.05|125.41|123.41|123.97|121.97|0
1699519800000|2023-11-09 08:50:00|125.14|123.14|127.03|125.03|127.21|125.21|125.05|123.05|0
1699520100000|2023-11-09 08:55:00|127.13|125.13|127.21|125.21|128.3|126.3|126.85|124.85|0
1699520400000|2023-11-09 09:00:00|127.39|125.39|128.12|126.12|129.03|127.03|126.49|124.49|0
1699520700000|2023-11-09 09:05:00|128.3|126.3|128.12|126.12|129.58|127.58|128.12|126.12|0
1699521000000|2023-11-09 09:10:00|128.3|126.3|128.3|126.3|129.39|127.39|128.12|126.12|0
1699521300000|2023-11-09 09:15:00|128.39|126.39|127.75|125.75|128.84|126.84|127.38|125.38|0
1699521600000|2023-11-09 09:20:00|127.93|125.93|127.02|125.02|128.29|126.29|127.02|125.02|0
1699521900000|2023-11-09 09:25:00|126.93|124.93|126.47|124.47|127.56|125.56|126.11|124.11|0
1699522200000|2023-11-09 09:30:00|126.29|124.29|126.47|124.47|126.65|124.65|125.66|123.66|0
1699522500000|2023-11-09 09:35:00|126.65|124.65|127.55|125.55|128.28|126.28|126.47|124.47|0
1699522800000|2023-11-09 09:40:00|127.65|125.65|128.28|126.28|128.46|126.46|127.55|125.55|0
1699523100000|2023-11-09 09:45:00|128.46|126.46|128.28|126.28|128.64|126.64|127.91|125.91|0
1699523400000|2023-11-09 09:50:00|128.1|126.1|127.91|125.91|128.46|126.46|127.82|125.82|0
1699523700000|2023-11-09 09:55:00|127.73|125.73|127|125|127.73|125.73|126.82|124.82|0
1699524000000|2023-11-09 10:00:00|127.09|125.09|126.09|124.09|127.36|125.36|125.91|123.91|0
1699524300000|2023-11-09 10:05:00|125.91|123.91|125.73|123.73|126.27|124.27|125.19|123.19|0
1699524600000|2023-11-09 10:10:00|125.55|123.55|126.09|124.09|126.09|124.09|125.28|123.28|0
1699524900000|2023-11-09 10:15:00|125.9|123.9|125.54|123.54|126.09|124.09|125|123|0
1699525200000|2023-11-09 10:20:00|125.36|123.36|123.66|121.66|125.45|123.45|123.56|121.56|0
1699525500000|2023-11-09 10:25:00|123.74|121.74|124.46|122.46|124.46|122.46|123.56|121.56|0
1699525800000|2023-11-09 10:30:00|124.37|122.37|123.92|121.92|124.82|122.82|123.56|121.56|0
1699526100000|2023-11-09 10:35:00|123.74|121.74|122.48|120.48|124.09|122.09|122.48|120.48|0
1699526400000|2023-11-09 10:40:00|122.31|120.31|120.71|118.71|122.48|120.48|120.71|118.71|0
1699526700000|2023-11-09 10:45:00|120.53|118.53|121.06|119.06|121.59|119.59|120.18|118.18|0
1699527000000|2023-11-09 10:50:00|120.88|118.88|121.05|119.05|121.59|119.59|120.88|118.88|0
1699527300000|2023-11-09 10:55:00|121.23|119.23|120.87|118.87|121.58|119.58|120.7|118.7|0
1699527600000|2023-11-09 11:00:00|120.7|118.7|121.76|119.76|121.85|119.85|120.52|118.52|0
1699527900000|2023-11-09 11:05:00|121.94|119.94|122.82|120.82|122.82|120.82|121.76|119.76|0
1699528200000|2023-11-09 11:10:00|122.74|120.74|123|121|123.36|121.36|122.65|120.65|0
1699528500000|2023-11-09 11:15:00|123.18|121.18|124.07|122.07|124.25|122.25|123.18|121.18|0
1699528800000|2023-11-09 11:20:00|124.25|122.25|125.51|123.51|125.69|123.69|124.07|122.07|0
1699529100000|2023-11-09 11:25:00|125.33|123.33|125.14|123.14|125.51|123.51|124.97|122.97|0
1699529400000|2023-11-09 11:30:00|124.78|122.78|125.5|123.5|125.68|123.68|124.78|122.78|0
1699529700000|2023-11-09 11:35:00|125.68|123.68|124.6|122.6|126.04|124.04|124.42|122.42|0
1699530000000|2023-11-09 11:40:00|124.42|122.42|124.78|122.78|125.07|123.07|124.24|122.24|0
1699530300000|2023-11-09 11:45:00|124.69|122.69|124.77|122.77|125.5|123.5|124.6|122.6|0
1699530600000|2023-11-09 11:50:00|124.87|122.87|125.67|123.67|125.85|123.85|124.77|122.77|0
1699530900000|2023-11-09 11:55:00|125.85|123.85|126.03|124.03|126.39|124.39|125.31|123.31|0
1699531200000|2023-11-09 12:00:00|125.85|123.85|124.77|122.77|125.85|123.85|124.77|122.77|0
1699531500000|2023-11-09 12:05:00|124.95|122.95|124.05|122.05|124.95|122.95|123.87|121.87|0
1699531800000|2023-11-09 12:10:00|124.14|122.14|124.22|122.22|124.94|122.94|124.14|122.14|0
1699532100000|2023-11-09 12:15:00|124.58|122.58|124.49|122.49|124.58|122.58|124.04|122.04|0
1699532400000|2023-11-09 12:20:00|124.4|122.4|124.4|122.4|125.12|123.12|124.22|122.22|0
1699532700000|2023-11-09 12:25:00|124.58|122.58|124.93|122.93|125.48|123.48|124.04|122.04|0
1699533000000|2023-11-09 12:30:00|124.75|122.75|124.03|122.03|125.11|123.11|123.85|121.85|0
1699533300000|2023-11-09 12:35:00|123.95|121.95|124.21|122.21|124.57|122.57|123.85|121.85|0
1699533600000|2023-11-09 12:40:00|124.57|122.57|124.39|122.39|124.75|122.75|124.03|122.03|0
1699533900000|2023-11-09 12:45:00|124.21|122.21|123.31|121.31|124.39|122.39|123.13|121.13|0
1699534200000|2023-11-09 12:50:00|123.13|121.13|123.31|121.31|123.67|121.67|123.13|121.13|0
1699534500000|2023-11-09 12:55:00|123.13|121.13|122.95|120.95|123.48|121.48|122.95|120.95|0
1699534800000|2023-11-09 13:00:00|123.12|121.12|121.87|119.87|123.12|121.12|121.52|119.52|0
1699535100000|2023-11-09 13:05:00|121.79|119.79|121.34|119.34|122.23|120.23|121.34|119.34|0
1699535400000|2023-11-09 13:10:00|121.52|119.52|121.87|119.87|122.23|120.23|121.34|119.34|0
1699535700000|2023-11-09 13:15:00|121.69|119.69|121.16|119.16|122.4|120.4|121.16|119.16|0
1699536000000|2023-11-09 13:20:00|121.33|119.33|121.69|119.69|122.04|120.04|121.15|119.15|0
1699536300000|2023-11-09 13:25:00|121.86|119.86|121.33|119.33|121.86|119.86|120.97|118.97|0
1699536600000|2023-11-09 13:30:00|121.15|119.15|122.57|120.57|123.29|121.29|120.09|118.09|0
1699536900000|2023-11-09 13:35:00|122.66|120.66|120.88|118.88|122.93|120.93|120.44|118.44|0
1699537200000|2023-11-09 13:40:00|120.79|118.79|121.14|119.14|121.59|119.59|120.44|118.44|0
1699537500000|2023-11-09 13:45:00|120.96|118.96|118.85|116.85|120.96|118.96|118.5|116.5|0
1699537800000|2023-11-09 13:50:00|119.02|117.02|119.02|117.02|120.43|118.43|118.84|116.84|0
1699538100000|2023-11-09 13:55:00|119.11|117.11|119.37|117.37|120.07|118.07|119.02|117.02|0
1699538400000|2023-11-09 14:00:00|119.19|117.19|121.31|119.31|121.49|119.49|119.19|117.19|0
1699538700000|2023-11-09 14:05:00|121.13|119.13|121.84|119.84|121.84|119.84|120.42|118.42|0
1699539000000|2023-11-09 14:10:00|121.66|119.66|118.66|116.66|121.66|119.66|118.48|116.48|0
1699539300000|2023-11-09 14:15:00|118.83|116.83|118.83|116.83|118.83|116.83|117.96|115.96|0
1699539600000|2023-11-09 14:20:00|118.65|116.65|119|117|119.53|117.53|118.65|116.65|0
1699539900000|2023-11-09 14:25:00|119.18|117.18|120.59|118.59|120.76|118.76|119.18|117.18|0
1699540200000|2023-11-09 14:30:00|120.76|118.76|125.69|123.69|125.95|123.95|120.76|118.76|0
1699540500000|2023-11-09 14:35:00|126.05|124.05|129.41|127.41|129.41|127.41|125.95|123.95|0
1699540800000|2023-11-09 14:40:00|129.59|127.59|127.95|125.95|129.59|127.59|126.31|124.31|0
1699541100000|2023-11-09 14:45:00|128.13|126.13|129.55|127.55|131.02|129.02|127.95|125.95|0
1699541400000|2023-11-09 14:50:00|129.28|127.28|127.08|125.08|130.84|128.84|126.08|124.08|0
1699541700000|2023-11-09 14:55:00|127.17|125.17|124.62|122.62|127.89|125.89|124.62|122.62|0
1699542000000|2023-11-09 15:00:00|124.44|122.44|128.26|126.26|128.44|126.44|122.47|120.47|0
1699542300000|2023-11-09 15:05:00|128.44|126.44|132.68|130.68|134.93|132.93|128.07|126.07|0
1699542600000|2023-11-09 15:10:00|132.5|130.5|131.97|129.97|134.96|132.96|131.97|129.97|0
1699542900000|2023-11-09 15:15:00|132.16|130.16|134.2|132.2|134.58|132.58|131.42|129.42|0
1699543200000|2023-11-09 15:20:00|134.11|132.11|133.08|131.08|134.95|132.95|132.9|130.9|0
1699543500000|2023-11-09 15:25:00|133.46|131.46|134.95|132.95|135.89|133.89|133.46|131.46|0
1699543800000|2023-11-09 15:30:00|135.13|133.13|137.2|135.2|137.2|135.2|134.95|132.95|0
1699544100000|2023-11-09 15:35:00|137.01|135.01|135.5|133.5|137.77|135.77|133.26|131.26|0
1699544400000|2023-11-09 15:40:00|135.69|133.69|133.82|131.82|137.76|135.76|133.63|131.63|0
1699544700000|2023-11-09 15:45:00|134.38|132.38|135.12|133.12|135.69|133.69|133.82|131.82|0
1699545000000|2023-11-09 15:50:00|135.31|133.31|132.7|130.7|135.31|133.31|132.33|130.33|0
1699545300000|2023-11-09 15:55:00|132.88|130.88|131.03|129.03|133.44|131.44|131.03|129.03|0
1699545600000|2023-11-09 16:00:00|131.21|129.21|129|127|131.21|129.21|129|127|0
1699545900000|2023-11-09 16:05:00|128.91|126.91|126.27|124.27|128.91|126.91|125.54|123.54|0
1699546200000|2023-11-09 16:10:00|126.09|124.09|126.81|124.81|126.99|124.99|125.54|123.54|0
1699546500000|2023-11-09 16:15:00|126.63|124.63|126.81|124.81|126.81|124.81|124.64|122.64|0
1699546800000|2023-11-09 16:20:00|126.62|124.62|126.26|124.26|126.99|124.99|125.72|123.72|0
1699547100000|2023-11-09 16:25:00|126.35|124.35|127.44|125.44|127.81|125.81|126.26|124.26|0
1699547400000|2023-11-09 16:30:00|127.62|125.62|126.16|124.16|127.99|125.99|125.98|123.98|0
1699547700000|2023-11-09 16:35:00|125.98|123.98|127.25|125.25|127.98|125.98|125.43|123.43|0
1699548000000|2023-11-09 16:40:00|127.43|125.43|126.7|124.7|127.8|125.8|126.52|124.52|0
1699548300000|2023-11-09 16:45:00|126.88|124.88|124.7|122.7|126.88|124.88|124.52|122.52|0
1699548600000|2023-11-09 16:50:00|124.88|122.88|123.43|121.43|124.88|122.88|122.71|120.71|0
1699548900000|2023-11-09 16:55:00|123.25|121.25|124.69|122.69|126.15|124.15|123.25|121.25|0
1699549200000|2023-11-09 17:00:00|125.33|123.33|124.69|122.69|125.96|123.96|124.69|122.69|0
1699549500000|2023-11-09 17:05:00|124.51|122.51|124.69|122.69|125.41|123.41|124.15|122.15|0
1699549800000|2023-11-09 17:10:00|124.87|122.87|127.05|125.05|127.41|125.41|124.33|122.33|0
1699550100000|2023-11-09 17:15:00|126.87|124.87|128.33|126.33|128.51|126.51|126.87|124.87|0
1699550400000|2023-11-09 17:20:00|128.51|126.51|127.41|125.41|128.69|126.69|127.23|125.23|0
1699550700000|2023-11-09 17:25:00|127.59|125.59|129.06|127.06|129.43|127.43|127.59|125.59|0
1699551000000|2023-11-09 17:30:00|129.24|127.24|127.77|125.77|129.24|127.24|127.59|125.59|0
1699551300000|2023-11-09 17:35:00|127.95|125.95|129.61|127.61|129.79|127.79|127.4|125.4|0
1699551600000|2023-11-09 17:40:00|129.42|127.42|128.5|126.5|129.79|127.79|128.23|126.23|0
1699551900000|2023-11-09 17:45:00|128.32|126.32|126.67|124.67|128.68|126.68|126.48|124.48|0
1699552200000|2023-11-09 17:50:00|126.85|124.85|126.12|124.12|127.03|125.03|125.39|123.39|0
1699552500000|2023-11-09 17:55:00|125.93|123.93|125.93|123.93|127.03|125.03|125.21|123.21|0
1699552800000|2023-11-09 18:00:00|126.11|124.11|137.57|134.97|141.28|139.28|125.57|123.57|0
1699553100000|2023-11-09 18:05:00|135.86|133.26|142.54|139.94|144.86|142.26|135.86|133.26|0
1699553400000|2023-11-09 18:10:00|142.35|139.75|133.64|131.04|143.31|140.71|133.26|130.66|0
1699553700000|2023-11-09 18:15:00|133.82|131.22|138.53|135.93|139.29|136.69|133.82|131.22|0
1699554000000|2023-11-09 18:20:00|138.72|136.12|134.76|132.16|139.29|136.69|133.63|131.03|0
1699554300000|2023-11-09 18:25:00|134.38|131.78|135.69|133.09|136.45|133.85|134.01|131.41|0
1699554600000|2023-11-09 18:30:00|135.88|133.28|136.44|133.84|139.1|136.5|135.88|133.28|0
1699554900000|2023-11-09 18:35:00|136.63|134.03|138.03|136.03|138.03|136.03|133.89|131.78|0
1699555200000|2023-11-09 18:40:00|137.84|135.84|140.89|138.89|142.24|140.24|137.65|135.65|0
1699555500000|2023-11-09 18:45:00|141.08|139.08|140.12|138.12|141.66|139.66|139.74|137.74|0
1699555800000|2023-11-09 18:50:00|140.32|138.32|143|141|143|141|139.55|137.55|0
1699556100000|2023-11-09 18:55:00|142.62|140.62|142.62|140.62|144.74|142.74|139.93|137.93|0
1699556400000|2023-11-09 19:00:00|142.81|140.81|149.04|147.04|150.42|148.42|142.81|140.81|0
1699556700000|2023-11-09 19:05:00|149.63|147.63|148.09|146.09|152|150|147.51|145.51|0
1699557000000|2023-11-09 19:10:00|148.48|146.48|151.02|149.02|151.61|149.61|148.48|146.48|0
1699557300000|2023-11-09 19:15:00|151.21|149.21|154.76|152.76|155.16|153.16|150.82|148.82|0
1699557600000|2023-11-09 19:20:00|154.27|152.27|148.28|146.28|154.36|152.36|147.89|145.89|0
1699557900000|2023-11-09 19:25:00|148.67|146.67|148.47|146.47|149.64|147.64|145.76|143.76|0
1699558200000|2023-11-09 19:30:00|148.67|146.67|150.22|148.22|150.81|148.81|146.92|144.92|0
1699558500000|2023-11-09 19:35:00|150.42|148.42|152.38|150.38|155.54|153.54|149.44|147.44|0
1699558800000|2023-11-09 19:40:00|152.18|150.18|156.14|154.14|156.94|154.94|152.18|150.18|0
1699559100000|2023-11-09 19:45:00|155.74|153.74|152.97|150.97|156.14|154.14|152.28|150.28|0
1699559400000|2023-11-09 19:50:00|153.16|151.16|156.73|154.73|157.13|155.13|152.97|150.97|0
1699559700000|2023-11-09 19:55:00|156.53|154.53|156.34|154.34|157.14|155.14|155.34|153.34|0
1699560000000|2023-11-09 20:00:00|156.74|154.74|155.74|153.74|159.14|157.14|154.94|152.94|0
1699560300000|2023-11-09 20:05:00|155.94|153.94|154.43|152.43|156.93|154.93|154.23|152.23|0
1699560600000|2023-11-09 20:10:00|154.23|152.23|153.23|151.23|154.62|152.62|152.05|150.05|0
1699560900000|2023-11-09 20:15:00|153.03|151.03|153.04|151.04|154.84|152.84|152.44|150.44|0
1699561200000|2023-11-09 20:20:00|153.24|151.24|155.03|153.03|156.04|154.04|152.64|150.64|0
1699561500000|2023-11-09 20:25:00|155.23|153.23|155.83|153.83|156.43|154.43|152.84|150.84|0
1699561800000|2023-11-09 20:30:00|156.03|154.03|154.73|152.73|156.43|154.43|153.83|151.83|0
1699562100000|2023-11-09 20:35:00|155.03|153.03|157.84|155.84|158.44|156.44|154.83|152.83|0
1699562400000|2023-11-09 20:40:00|157.64|155.64|158.04|156.04|158.44|156.44|156.23|154.23|0
1699562700000|2023-11-09 20:45:00|157.84|155.84|157.83|155.83|158.64|156.64|156.83|154.83|0
1699563000000|2023-11-09 20:50:00|157.03|155.03|158.03|156.03|158.64|156.64|154.62|152.62|0
1699563300000|2023-11-09 20:55:00|157.83|155.83|155.82|153.82|158.84|156.84|155.42|153.42|0
1699563600000|2023-11-09 21:00:00|155.02|153.02|153.62|151.62|155.62|153.62|153.62|151.62|0
1699563900000|2023-11-09 21:05:00|153.82|151.82|154.01|152.01|154.81|152.81|153.82|151.82|0
1699564200000|2023-11-09 21:10:00|153.62|151.62|153.41|151.41|153.81|151.81|153.22|151.22|0
1699564500000|2023-11-09 21:15:00|153.51|151.31|153.11|150.91|153.51|151.31|152.72|150.52|0
1699564800000|2023-11-09 21:20:00|153.31|151.11|152.91|150.71|153.31|151.11|152.91|150.71|0
1699565100000|2023-11-09 21:25:00|152.82|150.62|152.51|150.31|152.91|150.71|152.51|150.31|0
1699565400000|2023-11-09 21:30:00|152.42|150.22|153.11|150.91|153.31|151.11|152.42|150.22|0
1699565700000|2023-11-09 21:35:00|152.91|150.71|152.91|150.71|153.11|150.91|152.71|150.51|0
1699566000000|2023-11-09 21:40:00|152.71|150.51|152.9|150.7|153.1|150.9|152.51|150.31|0
1699566300000|2023-11-09 21:45:00|152.7|150.5|153.3|151.1|153.3|151.1|152.7|150.5|0
1699566600000|2023-11-09 21:50:00|153.4|151.2|153.8|151.6|153.9|151.7|153.3|151.1|0
1699566900000|2023-11-09 21:55:00|153.7|151.5|153.6|151.4|153.9|151.7|153.3|151.1|0
1699567200000|2023-11-09 22:00:00|153.77|151.57|153.8|151.6|154.06|151.86|153.59|151.39|0
1699567500000|2023-11-09 22:05:00|153.76|151.56|153.79|151.59|153.79|151.59|153.73|151.53|0
1699567800000|2023-11-09 22:10:00|153.62|151.42|153.97|151.77|154.34|152.14|153.62|151.42|0
1699568100000|2023-11-09 22:15:00|153.99|151.79|154.05|151.85|154.14|151.94|153.99|151.79|0
1699568400000|2023-11-09 22:20:00|154.28|152.08|153.44|151.24|154.28|152.08|153.33|151.13|0
1699568700000|2023-11-09 22:25:00|153.47|151.27|153.3|151.1|153.55|151.35|153.07|150.87|0
1699569000000|2023-11-09 22:30:00|153.35|151.15|153.64|151.44|154.02|151.82|153.35|151.15|0
1699569300000|2023-11-09 22:35:00|154.02|151.82|154.08|151.88|154.08|151.88|153.7|151.5|0
1699569600000|2023-11-09 22:40:00|154.11|151.91|154.02|151.82|154.14|151.94|153.93|151.73|0
1699569900000|2023-11-09 22:45:00|154.14|151.94|154.1|151.9|154.14|151.94|154.07|151.87|0
1699570200000|2023-11-09 22:50:00|154.07|151.87|154.04|151.84|154.15|151.95|154.04|151.84|0
1699570500000|2023-11-09 22:55:00|154.01|151.81|153.83|151.63|154.24|152.04|153.83|151.63|0
1699570800000|2023-11-09 23:00:00|153.97|151.77|155.97|153.77|156.27|154.07|153.97|151.77|0
1699571100000|2023-11-09 23:05:00|156.07|153.87|156.27|154.07|156.47|154.27|155.66|153.46|0
1699571400000|2023-11-09 23:10:00|156.06|153.86|156.66|154.46|156.67|154.47|155.86|153.66|0
1699571700000|2023-11-09 23:15:00|156.87|154.67|158.27|156.07|158.48|156.28|156.66|154.46|0
1699572000000|2023-11-09 23:20:00|158.07|155.87|159.49|157.29|159.69|157.49|157.67|155.47|0
1699572300000|2023-11-09 23:25:00|159.28|157.08|158.27|156.07|159.28|157.08|158.07|155.87|0
1699572600000|2023-11-09 23:30:00|158.07|155.87|157.66|155.46|158.27|156.07|157.46|155.26|0
1699572900000|2023-11-09 23:35:00|157.46|155.26|158.06|155.86|158.47|156.27|157.46|155.26|0
1699573200000|2023-11-09 23:40:00|158.27|156.07|157.86|155.66|158.27|156.07|157.86|155.66|0
1699573500000|2023-11-09 23:45:00|158.06|155.86|157.46|155.26|158.26|156.06|157.46|155.26|0
1699573800000|2023-11-09 23:50:00|157.25|155.05|157.45|155.25|157.86|155.66|157.25|155.05|0
1699574100000|2023-11-09 23:55:00|157.25|155.05|157.45|155.25|157.65|155.45|157.25|155.05|0
1699574400000|2023-11-10 00:00:00|157.65|155.45|158.86|156.66|159.07|156.87|157.25|155.05|0
1699574700000|2023-11-10 00:05:00|159.06|156.86|159.06|156.86|159.47|157.27|158.26|156.06|0
1699575000000|2023-11-10 00:10:00|159.26|157.06|159.87|157.67|159.87|157.67|158.46|156.26|0
1699575300000|2023-11-10 00:15:00|159.98|157.78|160.48|158.28|161.29|159.09|159.67|157.47|0
1699575600000|2023-11-10 00:20:00|160.27|158.07|160.58|158.38|160.88|158.68|160.27|158.07|0
1699575900000|2023-11-10 00:25:00|160.68|158.48|160.27|158.07|160.88|158.68|160.27|158.07|0
1699576200000|2023-11-10 00:30:00|160.38|158.18|161.08|158.88|161.29|159.09|160.07|157.87|0
1699576500000|2023-11-10 00:35:00|160.98|158.78|160.47|158.27|161.9|159.7|160.47|158.27|0
1699576800000|2023-11-10 00:40:00|160.67|158.47|159.66|157.46|160.67|158.47|159.66|157.46|0
1699577100000|2023-11-10 00:45:00|159.76|157.56|159.65|157.45|159.86|157.66|159.45|157.25|0
1699577400000|2023-11-10 00:50:00|159.45|157.25|158.03|155.83|159.65|157.45|157.83|155.63|0
1699577700000|2023-11-10 00:55:00|157.83|155.63|157.22|155.02|157.83|155.63|157.22|155.02|0
1699578000000|2023-11-10 01:00:00|157.43|155.23|157.22|155.02|157.63|155.43|157.22|155.02|0
1699578300000|2023-11-10 01:05:00|157.33|155.13|157.02|154.82|157.42|155.22|156.62|154.42|0
1699578600000|2023-11-10 01:10:00|156.92|154.72|156.41|154.21|157.02|154.82|155.81|153.61|0
1699578900000|2023-11-10 01:15:00|156.32|154.12|156.01|153.81|156.41|154.21|155.81|153.61|0
1699579200000|2023-11-10 01:20:00|156.11|153.91|156.01|153.81|156.41|154.21|155.01|152.81|0
1699579500000|2023-11-10 01:25:00|155.81|153.61|155.8|153.6|156.21|154.01|155.2|153|0
1699579800000|2023-11-10 01:30:00|155.7|153.7|155.9|153.9|156.51|154.51|155.5|153.5|0
1699580100000|2023-11-10 01:35:00|156.1|154.1|155.9|153.9|156.3|154.3|155.5|153.5|0
1699580400000|2023-11-10 01:40:00|156.1|154.1|157.44|155.44|157.64|155.64|156.1|154.1|0
1699580700000|2023-11-10 01:45:00|157.64|155.64|156.44|154.44|157.84|155.84|156.44|154.44|0
1699581000000|2023-11-10 01:50:00|156.64|154.64|156.04|154.04|156.64|154.64|155.25|153.25|0
1699581300000|2023-11-10 01:55:00|156.24|154.24|156.24|154.24|156.44|154.44|155.64|153.64|0
1699581600000|2023-11-10 02:00:00|156.34|154.34|156.04|154.04|156.64|154.64|156.04|154.04|0
1699581900000|2023-11-10 02:05:00|156.24|154.24|157.03|155.03|157.03|155.03|156.24|154.24|0
1699582200000|2023-11-10 02:10:00|157.23|155.23|155.64|153.64|157.53|155.53|155.44|153.44|0
1699582500000|2023-11-10 02:15:00|155.44|153.44|155.44|153.44|156.03|154.03|154.84|152.84|0
1699582800000|2023-11-10 02:20:00|155.63|153.63|155.93|153.93|156.63|154.63|155.63|153.63|0
1699583100000|2023-11-10 02:25:00|156.03|154.03|154.84|152.84|156.23|154.23|154.84|152.84|0
1699583400000|2023-11-10 02:30:00|155.03|153.03|155.63|153.63|156.02|154.02|154.64|152.64|0
1699583700000|2023-11-10 02:35:00|155.83|153.83|156.82|154.82|156.82|154.82|155.63|153.63|0
1699584000000|2023-11-10 02:40:00|156.62|154.62|156.82|154.82|156.82|154.82|156.22|154.22|0
1699584300000|2023-11-10 02:45:00|156.62|154.62|155.82|153.82|156.82|154.82|155.82|153.82|0
1699584600000|2023-11-10 02:50:00|155.92|153.92|156.21|154.21|156.22|154.22|155.82|153.82|0
1699584900000|2023-11-10 02:55:00|156.02|154.02|155.81|153.81|156.12|154.12|155.62|153.62|0
1699585200000|2023-11-10 03:00:00|155.62|153.62|155.61|153.61|155.81|153.81|155.42|153.42|0
1699585500000|2023-11-10 03:05:00|155.42|153.42|155.02|153.02|155.61|153.61|154.62|152.62|0
1699585800000|2023-11-10 03:10:00|154.82|152.82|156.01|154.01|156.01|154.01|154.82|152.82|0
1699586100000|2023-11-10 03:15:00|155.81|153.81|155.81|153.81|156.01|154.01|155.21|153.21|0
1699586400000|2023-11-10 03:20:00|155.71|153.71|155.6|153.6|155.81|153.81|155.21|153.21|0
1699586700000|2023-11-10 03:25:00|155.8|153.8|155.6|153.6|155.8|153.8|155.6|153.6|0
1699587000000|2023-11-10 03:30:00|155.8|153.8|155.4|153.4|155.8|153.8|155.2|153.2|0
1699587300000|2023-11-10 03:35:00|155.2|153.2|155.4|153.4|155.4|153.4|155|153|0
1699587600000|2023-11-10 03:40:00|155.6|153.6|155.6|153.6|155.8|153.8|155.2|153.2|0
1699587900000|2023-11-10 03:45:00|155.4|153.4|155.99|153.99|155.99|153.99|155.4|153.4|0
1699588200000|2023-11-10 03:50:00|155.79|153.79|155.99|153.99|156.19|154.19|155.79|153.79|0
1699588500000|2023-11-10 03:55:00|155.79|153.79|155.39|153.39|156.19|154.19|155.19|153.19|0
1699588800000|2023-11-10 04:00:00|155.59|153.59|154.79|152.79|155.59|153.59|154.79|152.79|0
1699589100000|2023-11-10 04:05:00|154.99|152.99|154.99|152.99|155.19|153.19|154.79|152.79|0
1699589400000|2023-11-10 04:10:00|154.89|152.89|154.79|152.79|154.99|152.99|154.79|152.79|0
1699589700000|2023-11-10 04:15:00|154.99|152.99|154.79|152.79|155.09|153.09|154.79|152.79|0
1699590000000|2023-11-10 04:20:00|154.59|152.59|153.99|151.99|154.59|152.59|153.8|151.8|0
1699590300000|2023-11-10 04:25:00|153.9|151.9|153.99|151.99|154.1|152.1|153.9|151.9|0
1699590600000|2023-11-10 04:30:00|153.79|151.79|153.4|151.4|153.79|151.79|153|151|0
1699590900000|2023-11-10 04:35:00|153.2|151.2|153.79|151.79|153.99|151.99|153.2|151.2|0
1699591200000|2023-11-10 04:40:00|153.99|151.99|153.79|151.79|153.99|151.99|153.79|151.79|0
1699591500000|2023-11-10 04:45:00|153.69|151.69|153.59|151.59|153.69|151.69|153.59|151.59|0
1699591800000|2023-11-10 04:50:00|153.78|151.78|153.78|151.78|153.98|151.98|153.58|151.58|0
1699592100000|2023-11-10 04:55:00|153.69|151.69|153.58|151.58|153.78|151.78|153.58|151.58|0
1699592400000|2023-11-10 05:00:00|153.39|151.39|153.58|151.58|153.78|151.78|153.39|151.39|0
1699592700000|2023-11-10 05:05:00|153.68|151.68|153.97|151.97|154.17|152.17|153.38|151.38|0
1699593000000|2023-11-10 05:10:00|153.78|151.78|154.37|152.37|154.57|152.57|153.77|151.77|0
1699593300000|2023-11-10 05:15:00|154.56|152.56|154.76|152.76|155.16|153.16|154.56|152.56|0
1699593600000|2023-11-10 05:20:00|154.56|152.56|154.36|152.36|154.76|152.76|154.36|152.36|0
1699593900000|2023-11-10 05:25:00|154.56|152.56|154.16|152.16|154.56|152.56|154.16|152.16|0
1699594200000|2023-11-10 05:30:00|153.96|151.96|153.96|151.96|153.96|151.96|153.17|151.17|0
1699594500000|2023-11-10 05:35:00|153.76|151.76|154.85|152.85|155.15|153.15|153.76|151.76|0
1699594800000|2023-11-10 05:40:00|154.75|152.75|153.96|151.96|154.75|152.75|153.96|151.96|0
1699595100000|2023-11-10 05:45:00|153.86|151.86|153.36|151.36|153.96|151.96|153.36|151.36|0
1699595400000|2023-11-10 05:50:00|153.56|151.56|153.56|151.56|153.56|151.56|152.38|150.38|0
1699595700000|2023-11-10 05:55:00|153.66|151.66|153.36|151.36|153.66|151.66|153.16|151.16|0
1699596000000|2023-11-10 06:00:00|153.56|151.56|152.76|150.76|153.75|151.75|152.76|150.76|0
1699596300000|2023-11-10 06:05:00|152.87|150.87|153.55|151.55|153.55|151.55|152.76|150.76|0
1699596600000|2023-11-10 06:10:00|153.75|151.75|153.35|151.35|153.75|151.75|153.15|151.15|0
1699596900000|2023-11-10 06:15:00|153.55|151.55|153.74|151.74|154.54|152.54|153.55|151.55|0
1699597200000|2023-11-10 06:20:00|153.94|151.94|153.74|151.74|153.94|151.94|153.54|151.54|0
1699597500000|2023-11-10 06:25:00|153.54|151.54|153.15|151.15|153.54|151.54|153.15|151.15|0
1699597800000|2023-11-10 06:30:00|152.95|150.95|153.34|151.34|153.45|151.45|152.95|150.95|0
1699598100000|2023-11-10 06:35:00|153.14|151.14|152.75|150.75|153.14|151.14|152.35|150.35|0
1699598400000|2023-11-10 06:40:00|152.55|150.55|152.55|150.55|152.94|150.94|152.55|150.55|0
1699598700000|2023-11-10 06:45:00|152.35|150.35|152.35|150.35|152.55|150.55|152.35|150.35|0
1699599000000|2023-11-10 06:50:00|152.55|150.55|151.95|149.95|152.94|150.94|151.95|149.95|0
1699599300000|2023-11-10 06:55:00|152.15|150.15|152.74|150.74|153.13|151.13|152.15|150.15|0
1699599600000|2023-11-10 07:00:00|152.94|150.94|152.84|150.84|153.13|151.13|152.15|150.15|0
1699599900000|2023-11-10 07:05:00|152.93|150.93|152.44|150.44|153.13|151.13|151.75|149.75|0
1699600200000|2023-11-10 07:10:00|152.34|150.34|151.36|149.36|152.54|150.54|151.16|149.16|0
1699600500000|2023-11-10 07:15:00|151.16|149.16|151.55|149.55|152.34|150.34|151.16|149.16|0
1699600800000|2023-11-10 07:20:00|151.35|149.35|150.96|148.96|151.55|149.55|150.37|148.37|0
1699601100000|2023-11-10 07:25:00|150.76|148.76|150.37|148.37|151.15|149.15|150.37|148.37|0
1699601400000|2023-11-10 07:30:00|150.56|148.56|150.76|148.76|151.74|149.74|150.37|148.37|0
1699601700000|2023-11-10 07:35:00|150.56|148.56|149.58|147.58|150.86|148.86|149.39|147.39|0
1699602000000|2023-11-10 07:40:00|149.68|147.68|148.99|146.99|149.78|147.78|148.41|146.41|0
1699602300000|2023-11-10 07:45:00|148.8|146.8|148.99|146.99|149.09|147.09|148.21|146.21|0
1699602600000|2023-11-10 07:50:00|149.19|147.19|149.18|147.18|149.58|147.58|149.18|147.18|0
1699602900000|2023-11-10 07:55:00|149.29|147.29|149.18|147.18|149.57|147.57|148.6|146.6|0
1699603200000|2023-11-10 08:00:00|148.79|146.79|148.4|146.4|148.99|146.99|148.01|146.01|0
1699603500000|2023-11-10 08:05:00|148.5|146.5|148.4|146.4|149.48|147.48|147.62|145.62|0
1699603800000|2023-11-10 08:10:00|148.2|146.2|147.8|145.8|149|147|147.21|145.21|0
1699604100000|2023-11-10 08:15:00|147.99|145.99|146.62|144.62|148.38|146.38|146.62|144.62|0
1699604400000|2023-11-10 08:20:00|146.72|144.72|148.38|146.38|148.38|146.38|146.62|144.62|0
1699604700000|2023-11-10 08:25:00|148.58|146.58|147.79|145.79|148.58|146.58|147.4|145.4|0
1699605000000|2023-11-10 08:30:00|147.99|145.99|147.2|145.2|148.57|146.57|147.2|145.2|0
1699605300000|2023-11-10 08:35:00|147|145|148.37|146.37|148.37|146.37|146.81|144.81|0
1699605600000|2023-11-10 08:40:00|148.18|146.18|148.18|146.18|148.67|146.67|148.18|146.18|0
1699605900000|2023-11-10 08:45:00|148.37|146.37|149.35|147.35|150.34|148.34|148.37|146.37|0
1699606200000|2023-11-10 08:50:00|149.46|147.46|150.73|148.73|150.93|148.93|149.16|147.16|0
1699606500000|2023-11-10 08:55:00|150.93|148.93|150.93|148.93|152.32|150.32|150.73|148.73|0
1699606800000|2023-11-10 09:00:00|150.73|148.73|152.12|150.12|152.51|150.51|150.73|148.73|0
1699607100000|2023-11-10 09:05:00|152.32|150.32|151.92|149.92|152.71|150.71|151.32|149.32|0
1699607400000|2023-11-10 09:10:00|152.02|150.02|155.31|153.31|155.71|153.71|152.02|150.02|0
1699607700000|2023-11-10 09:15:00|155.51|153.51|156.11|154.11|157.11|155.11|155.31|153.31|0
1699608000000|2023-11-10 09:20:00|156.01|154.01|156.91|154.91|156.91|154.91|155.5|153.5|0
1699608300000|2023-11-10 09:25:00|156.81|154.81|156.5|154.5|157.11|155.11|155.3|153.3|0
1699608600000|2023-11-10 09:30:00|156.91|154.91|156.1|154.1|157.51|155.51|155.9|153.9|0
1699608900000|2023-11-10 09:35:00|156.3|154.3|157.25|155.25|157.86|155.86|155.9|153.9|0
1699609200000|2023-11-10 09:40:00|157.45|155.45|155.65|153.65|157.66|155.66|155.65|153.65|0
1699609500000|2023-11-10 09:45:00|155.85|153.85|154.25|152.25|155.85|153.85|153.85|151.85|0
1699609800000|2023-11-10 09:50:00|154.05|152.05|153.05|151.05|154.25|152.25|152.66|150.66|0
1699610100000|2023-11-10 09:55:00|152.85|150.85|152.56|150.56|153.45|151.45|152.26|150.26|0
1699610400000|2023-11-10 10:00:00|152.46|150.46|155.14|153.14|155.14|153.14|152.26|150.26|0
1699610700000|2023-11-10 10:05:00|155.24|153.24|156.64|154.64|157.24|155.24|155.04|153.04|0
1699611000000|2023-11-10 10:10:00|156.54|154.54|155.04|153.04|157.44|155.44|154.64|152.64|0
1699611300000|2023-11-10 10:15:00|154.84|152.84|155.83|153.83|156.14|154.14|154.84|152.84|0
1699611600000|2023-11-10 10:20:00|156.03|154.03|157.34|155.34|157.44|155.44|155.83|153.83|0
1699611900000|2023-11-10 10:25:00|157.23|155.23|156.83|154.83|157.84|155.84|156.73|154.73|0
1699612200000|2023-11-10 10:30:00|156.63|154.63|157.83|155.83|158.84|156.84|156.63|154.63|0
1699612500000|2023-11-10 10:35:00|158.03|156.03|156.42|154.42|158.03|156.03|156.22|154.22|0
1699612800000|2023-11-10 10:40:00|156.83|154.83|156.82|154.82|157.63|155.63|156.22|154.22|0
1699613100000|2023-11-10 10:45:00|157.02|155.02|156.02|154.02|157.43|155.43|155.62|153.62|0
1699613400000|2023-11-10 10:50:00|155.92|153.92|157.02|155.02|157.02|155.02|155.62|153.62|0
1699613700000|2023-11-10 10:55:00|156.92|154.92|156.02|154.02|157.02|155.02|155.42|153.42|0
1699614000000|2023-11-10 11:00:00|156.42|154.42|156.61|154.61|157.82|155.82|155.81|153.81|0
1699614300000|2023-11-10 11:05:00|156.41|154.41|157.01|155.01|157.01|155.01|155.81|153.81|0
1699614600000|2023-11-10 11:10:00|157.21|155.21|158.62|156.62|158.62|156.62|157.01|155.01|0
1699614900000|2023-11-10 11:15:00|158.42|156.42|157.21|155.21|158.62|156.62|156.81|154.81|0
1699615200000|2023-11-10 11:20:00|157.41|155.41|157.01|155.01|158.01|156.01|156.81|154.81|0
1699615500000|2023-11-10 11:25:00|157.21|155.21|157.81|155.81|158.01|156.01|156.61|154.61|0
1699615800000|2023-11-10 11:30:00|157.61|155.61|160.03|158.03|160.03|158.03|157.61|155.61|0
1699616100000|2023-11-10 11:35:00|160.23|158.23|159.42|157.42|160.84|158.84|159.22|157.22|0
1699616400000|2023-11-10 11:40:00|159.62|157.62|159.72|157.72|160.02|158.02|158.81|156.81|0
1699616700000|2023-11-10 11:45:00|159.62|157.62|159.41|157.41|160.23|158.23|159.41|157.41|0
1699617000000|2023-11-10 11:50:00|159.62|157.62|158.2|156.2|159.62|157.62|158.2|156.2|0
1699617300000|2023-11-10 11:55:00|158.4|156.4|156.29|154.29|158.4|156.4|156.19|154.19|0
1699617600000|2023-11-10 12:00:00|156.39|154.39|157.39|155.39|157.8|155.8|156.39|154.39|0
1699617900000|2023-11-10 12:05:00|157.59|155.59|155.99|153.99|157.59|155.59|155.79|153.79|0
1699618200000|2023-11-10 12:10:00|156.19|154.19|153.59|151.59|156.29|154.29|153.29|151.29|0
1699618500000|2023-11-10 12:15:00|153.39|151.39|152.79|150.79|153.79|151.79|152.39|150.39|0
1699618800000|2023-11-10 12:20:00|153.19|151.19|153.38|151.38|153.98|151.98|153.19|151.19|0
1699619100000|2023-11-10 12:25:00|153.58|151.58|151.4|149.4|153.58|151.58|151.2|149.2|0
1699619400000|2023-11-10 12:30:00|151.6|149.6|150.02|148.02|151.6|149.6|149.43|147.43|0
1699619700000|2023-11-10 12:35:00|150.21|148.21|148.64|146.64|150.41|148.41|148.44|146.44|0
1699620000000|2023-11-10 12:40:00|148.83|146.83|147.28|145.28|149.42|147.42|147.09|145.09|0
1699620300000|2023-11-10 12:45:00|147.48|145.48|148.06|146.06|148.26|146.26|147.48|145.48|0
1699620600000|2023-11-10 12:50:00|147.97|145.97|148.85|146.85|149.15|147.15|147.48|145.48|0
1699620900000|2023-11-10 12:55:00|149.05|147.05|147.67|145.67|149.05|147.05|146.88|144.88|0
1699621200000|2023-11-10 13:00:00|147.47|145.47|148.85|146.85|149.63|147.63|146.88|144.88|0
1699621500000|2023-11-10 13:05:00|148.75|146.75|145.51|143.51|149.24|147.24|145.51|143.51|0
1699621800000|2023-11-10 13:10:00|145.32|143.32|145.7|143.7|146.68|144.68|145.32|143.32|0
1699622100000|2023-11-10 13:15:00|145.9|143.9|145.61|143.61|146.09|144.09|144.34|142.34|0
1699622400000|2023-11-10 13:20:00|145.7|143.7|146.87|144.87|146.87|144.87|145.02|143.02|0
1699622700000|2023-11-10 13:25:00|146.68|144.68|145.5|143.5|146.68|144.68|144.53|142.53|0
1699623000000|2023-11-10 13:30:00|145.7|143.7|146.28|144.28|147.46|145.46|145.7|143.7|0
1699623300000|2023-11-10 13:35:00|146.09|144.09|143.36|141.36|146.09|144.09|143.36|141.36|0
1699623600000|2023-11-10 13:40:00|143.55|141.55|142.58|140.58|144.72|142.72|142.58|140.58|0
1699623900000|2023-11-10 13:45:00|142.78|140.78|142|140|143.16|141.16|141.81|139.81|0
1699624200000|2023-11-10 13:50:00|141.81|139.81|139.91|137.91|141.81|139.81|139.53|137.53|0
1699624500000|2023-11-10 13:55:00|139.72|137.72|140.07|138.07|141.06|139.06|139.34|137.34|0
1699624800000|2023-11-10 14:00:00|139.88|137.88|141.61|139.61|141.61|139.61|139.88|137.88|0
1699625100000|2023-11-10 14:05:00|141.22|139.22|141.8|139.8|141.8|139.8|141.03|139.03|0
1699625400000|2023-11-10 14:10:00|141.99|139.99|140.45|138.45|142.38|140.38|140.06|138.06|0
1699625700000|2023-11-10 14:15:00|140.26|138.26|141.22|139.22|141.41|139.41|140.26|138.26|0
1699626000000|2023-11-10 14:20:00|141.41|139.41|140.83|138.83|141.6|139.6|140.44|138.44|0
1699626300000|2023-11-10 14:25:00|141.21|139.21|138.14|136.14|141.21|139.21|137.18|135.18|0
1699626600000|2023-11-10 14:30:00|138.33|136.33|143.34|141.34|143.93|141.93|138.33|136.33|0
1699626900000|2023-11-10 14:35:00|143.54|141.54|141.24|139.24|146.66|144.66|140.85|138.85|0
1699627200000|2023-11-10 14:40:00|141.04|139.04|137.8|135.8|141.23|139.23|137.8|135.8|0
1699627500000|2023-11-10 14:45:00|137.42|135.42|138.52|136.52|138.91|136.91|137.04|135.04|0
1699627800000|2023-11-10 14:50:00|138.33|136.33|138.52|136.52|140.25|138.25|137.76|135.76|0
1699628100000|2023-11-10 14:55:00|138.71|136.71|139.96|137.96|141.31|139.31|138.14|136.14|0
1699628400000|2023-11-10 15:00:00|139.77|137.77|144.7|142.7|145.49|143.49|139.67|137.67|0
1699628700000|2023-11-10 15:05:00|144.31|142.31|144.9|142.9|145.29|143.29|141.4|139.4|0
1699629000000|2023-11-10 15:10:00|145.29|143.29|143.92|141.92|145.68|143.68|141.2|139.2|0
1699629300000|2023-11-10 15:15:00|144.22|142.22|141.78|139.78|146.26|144.26|141.78|139.78|0
1699629600000|2023-11-10 15:20:00|142.17|140.17|143.91|141.91|143.91|141.91|140.81|138.81|0
1699629900000|2023-11-10 15:25:00|144.11|142.11|147.64|145.64|149.02|147.02|143.91|141.91|0
1699630200000|2023-11-10 15:30:00|147.44|145.44|149.81|147.81|149.81|147.81|145.67|143.67|0
1699630500000|2023-11-10 15:35:00|149.61|147.61|149.21|147.21|150.01|148.01|146.25|144.25|0
1699630800000|2023-11-10 15:40:00|149.41|147.41|148.19|146.19|151.14|149.14|147.99|145.99|0
1699631100000|2023-11-10 15:45:00|147.99|145.99|145.23|143.23|149.17|147.17|142.89|140.89|0
1699631400000|2023-11-10 15:50:00|145.04|143.04|145.04|143.04|146.02|144.02|143.28|141.28|0
1699631700000|2023-11-10 15:55:00|144.84|142.84|142.89|140.89|145.23|143.23|142.89|140.89|0
1699632000000|2023-11-10 16:00:00|143.08|141.08|137.69|135.69|143.08|141.08|137.69|135.69|0
1699632300000|2023-11-10 16:05:00|137.5|135.5|133.85|131.85|137.5|135.5|133.09|131.09|0
1699632600000|2023-11-10 16:10:00|133.47|131.47|131.57|129.57|134.61|132.61|131.39|129.39|0
1699632900000|2023-11-10 16:15:00|131.76|129.76|132.05|130.05|132.7|130.7|130.45|128.45|0
1699633200000|2023-11-10 16:20:00|131.76|129.76|131.95|129.95|132.52|130.52|131.01|129.01|0
1699633500000|2023-11-10 16:25:00|132.14|130.14|132.51|130.51|133.65|131.65|131.38|129.38|0
1699633800000|2023-11-10 16:30:00|132.32|130.32|134.5|132.5|134.6|132.6|131.94|129.94|0
1699634100000|2023-11-10 16:35:00|134.41|132.41|134.21|132.21|136.12|134.12|133.26|131.26|0
1699634400000|2023-11-10 16:40:00|133.83|131.83|131.56|129.56|134.21|132.21|131.56|129.56|0
1699634700000|2023-11-10 16:45:00|131.75|129.75|134.02|132.02|134.02|132.02|131.56|129.56|0
1699635000000|2023-11-10 16:50:00|133.83|131.83|131.93|129.93|134.02|132.02|131.56|129.56|0
1699635300000|2023-11-10 16:55:00|131.74|129.74|131.36|129.36|132.88|130.88|131.18|129.18|0
1699635600000|2023-11-10 17:00:00|131.18|129.18|128.55|126.55|131.74|129.74|127.81|125.81|0
1699635900000|2023-11-10 17:05:00|128.74|126.74|126.08|124.08|128.93|126.93|125.9|123.9|0
1699636200000|2023-11-10 17:10:00|126.27|124.27|127.19|125.19|127.57|125.57|125.53|123.53|0
1699636500000|2023-11-10 17:15:00|127.38|125.38|126.63|124.63|127.38|125.38|126.26|124.26|0
1699636800000|2023-11-10 17:20:00|126.45|124.45|126.68|124.68|127.42|125.42|125.89|123.89|0
1699637100000|2023-11-10 17:25:00|126.49|124.49|126.86|124.86|127.05|125.05|126.12|124.12|0
1699637400000|2023-11-10 17:30:00|126.49|124.49|120.45|118.45|126.67|124.67|120.27|118.27|0
1699637700000|2023-11-10 17:35:00|120.27|118.27|118.49|116.49|120.45|118.45|117.45|115.45|0
1699638000000|2023-11-10 17:40:00|118.31|116.31|118.31|116.31|119.92|117.92|117.25|115.25|0
1699638300000|2023-11-10 17:45:00|118.13|116.13|119.2|117.2|119.74|117.74|118.13|116.13|0
1699638600000|2023-11-10 17:50:00|119.02|117.02|115.48|113.48|119.73|117.73|115.48|113.48|0
1699638900000|2023-11-10 17:55:00|115.3|113.3|116.88|114.88|117.77|115.77|115.3|113.3|0
1699639200000|2023-11-10 18:00:00|117.06|115.06|116.94|114.94|118.18|116.18|116.94|114.94|0
1699639500000|2023-11-10 18:05:00|117.12|115.12|119.42|117.42|119.42|117.42|117.12|115.12|0
1699639800000|2023-11-10 18:10:00|119.24|117.24|119.95|117.95|121.03|119.03|118.71|116.71|0
1699640100000|2023-11-10 18:15:00|120.13|118.13|119.24|117.24|121.21|119.21|119.24|117.24|0
1699640400000|2023-11-10 18:20:00|119.06|117.06|116.4|114.4|119.06|117.06|116.22|114.22|0
1699640700000|2023-11-10 18:25:00|116.22|114.22|115.87|113.87|116.58|114.58|114.12|112.12|0
1699641000000|2023-11-10 18:30:00|115.69|113.69|113.6|111.6|115.69|113.69|113.42|111.42|0
1699641300000|2023-11-10 18:35:00|113.77|111.77|112.9|110.9|114.29|112.29|112.56|110.56|0
1699641600000|2023-11-10 18:40:00|112.73|110.73|111.17|109.17|112.73|110.73|110.83|108.83|0
1699641900000|2023-11-10 18:45:00|111.09|109.09|111|109|111.69|109.69|110.31|108.31|0
1699642200000|2023-11-10 18:50:00|111.17|109.17|112.55|110.55|112.89|110.89|111|109|0
1699642500000|2023-11-10 18:55:00|112.72|110.72|112.02|110.02|113.06|111.06|111.51|109.51|0
1699642800000|2023-11-10 19:00:00|111.85|109.85|112.19|110.19|112.54|110.54|111.51|109.51|0
1699643100000|2023-11-10 19:05:00|112.02|110.02|111.33|109.33|112.54|110.54|111.16|109.16|0
1699643400000|2023-11-10 19:10:00|111.16|109.16|109.96|107.96|111.5|109.5|109.28|107.28|0
1699643700000|2023-11-10 19:15:00|109.87|107.87|110.12|108.12|110.81|108.81|109.44|107.44|0
1699644000000|2023-11-10 19:20:00|110.3|108.3|110.29|108.29|110.81|108.81|109.27|107.27|0
1699644300000|2023-11-10 19:25:00|110.46|108.46|109.95|107.95|111.49|109.49|109.78|107.78|0
1699644600000|2023-11-10 19:30:00|110.19|108.19|111.56|109.56|111.9|109.9|110.02|108.02|0
1699644900000|2023-11-10 19:35:00|111.39|109.39|110.7|108.7|112.24|110.24|110.53|108.53|0
1699645200000|2023-11-10 19:40:00|110.53|108.53|110.7|108.7|110.87|108.87|110.01|108.01|0
1699645500000|2023-11-10 19:45:00|110.78|108.78|110.52|108.52|111.04|109.04|109.84|107.84|0
1699645800000|2023-11-10 19:50:00|110.35|108.35|110.52|108.52|111.55|109.55|109.33|107.33|0
1699646100000|2023-11-10 19:55:00|110.69|108.69|110.72|108.72|111.55|109.55|110.55|108.55|0
1699646400000|2023-11-10 20:00:00|110.81|108.81|110.2|108.2|110.89|108.89|109.43|107.43|0
1699646700000|2023-11-10 20:05:00|110.37|108.37|109.1|107.1|110.54|108.54|109.1|107.1|0
1699647000000|2023-11-10 20:10:00|109.27|107.27|109.44|107.44|109.95|107.95|108.93|106.93|0
1699647300000|2023-11-10 20:15:00|109.61|107.61|107.73|105.73|110.81|108.81|107.73|105.73|0
1699647600000|2023-11-10 20:20:00|107.05|105.05|107.22|105.22|108.41|106.41|107.05|105.05|0
1699647900000|2023-11-10 20:25:00|107.39|105.39|105.36|103.36|107.73|105.73|105.36|103.36|0
1699648200000|2023-11-10 20:30:00|105.7|103.7|106.03|104.03|106.54|104.54|105.19|103.19|0
1699648500000|2023-11-10 20:35:00|105.86|103.86|106.11|104.11|106.61|104.61|104.43|102.43|0
1699648800000|2023-11-10 20:40:00|106.27|104.27|104.43|102.43|106.78|104.78|104.26|102.26|0
1699649100000|2023-11-10 20:45:00|104.76|102.76|104.1|102.1|105.27|103.27|102.61|100.61|0
1699649400000|2023-11-10 20:50:00|103.76|101.76|104.26|102.26|104.26|102.26|102.27|100.27|0
1699649700000|2023-11-10 20:55:00|103.93|101.93|103.92|101.92|105.09|103.09|103.76|101.76|0
1699650000000|2023-11-10 21:00:00|103.76|101.76|103.51|101.51|103.76|101.76|101.28|99.28|0
1699650300000|2023-11-10 21:05:00|103.26|101.26|103.59|101.59|103.75|101.75|102.76|100.76|0
1699650600000|2023-11-10 21:10:00|103.75|101.75|103.42|101.42|104.08|102.08|102.92|100.92|0
1699838400000|2023-11-13 01:20:00|113.96|111.76|114.83|112.63|114.83|112.63|113.96|111.76|0
1699838700000|2023-11-13 01:25:00|115|112.8|113.78|111.58|115|112.8|113.78|111.58|0
1699839300000|2023-11-13 01:35:00|114.37|112.37|114.2|112.2|114.55|112.55|114.2|112.2|0
1699839600000|2023-11-13 01:40:00|114.37|112.37|113.85|111.85|114.37|112.37|113.85|111.85|0
1699839900000|2023-11-13 01:45:00|113.67|111.67|113.5|111.5|114.02|112.02|113.5|111.5|0
1699840200000|2023-11-13 01:50:00|113.67|111.67|114.01|112.01|114.02|112.02|113.5|111.5|0
1699840500000|2023-11-13 01:55:00|113.93|111.93|113.66|111.66|114.01|112.01|113.66|111.66|0
1699840800000|2023-11-13 02:00:00|113.84|111.84|113.83|111.83|113.84|111.84|113.49|111.49|0
1699841100000|2023-11-13 02:05:00|114.01|112.01|113.66|111.66|114.01|112.01|113.66|111.66|0
1699841400000|2023-11-13 02:10:00|113.48|111.48|113.31|111.31|113.66|111.66|113.14|111.14|0
1699841700000|2023-11-13 02:15:00|113.14|111.14|113.22|111.22|113.65|111.65|112.96|110.96|0
1699842000000|2023-11-13 02:20:00|113.13|111.13|113.13|111.13|113.31|111.31|112.96|110.96|0
1699842300000|2023-11-13 02:25:00|113.3|111.3|113.99|111.99|114|112|113.3|111.3|0
1699842600000|2023-11-13 02:30:00|113.82|111.82|113.47|111.47|113.82|111.82|113.3|111.3|0
1699842900000|2023-11-13 02:35:00|113.64|111.64|115.21|113.21|115.56|113.56|113.47|111.47|0
1699843200000|2023-11-13 02:40:00|115.03|113.03|115.2|113.2|115.38|113.38|114.86|112.86|0
1699843500000|2023-11-13 02:45:00|115.38|113.38|116.43|114.43|116.6|114.6|115.2|113.2|0
1699843800000|2023-11-13 02:50:00|116.25|114.25|116.78|114.78|116.95|114.95|115.9|113.9|0
1699844100000|2023-11-13 02:55:00|116.95|114.95|116.77|114.77|116.95|114.95|116.6|114.6|0
1699844400000|2023-11-13 03:00:00|116.95|114.95|118.01|116.01|118.01|116.01|116.95|114.95|0
1699844700000|2023-11-13 03:05:00|118.18|116.18|119.42|117.42|119.42|117.42|118.01|116.01|0
1699845000000|2023-11-13 03:10:00|119.24|117.24|118.71|116.71|119.42|117.42|118.53|116.53|0
1699845300000|2023-11-13 03:15:00|118.53|116.53|118.71|116.71|118.88|116.88|118.35|116.35|0
1699845600000|2023-11-13 03:20:00|118.53|116.53|118.35|116.35|118.53|116.53|118.35|116.35|0
1699845900000|2023-11-13 03:25:00|118.17|116.17|118.17|116.17|118.35|116.35|117.82|115.82|0
1699846200000|2023-11-13 03:30:00|118.35|116.35|118.34|116.34|119.05|117.05|118.34|116.34|0
1699846500000|2023-11-13 03:35:00|118.43|116.43|118.69|116.69|118.7|116.7|118.34|116.34|0
1699846800000|2023-11-13 03:40:00|118.52|116.52|118.51|116.51|118.87|116.87|118.34|116.34|0
1699847100000|2023-11-13 03:45:00|118.34|116.34|118.16|116.16|118.69|116.69|117.98|115.98|0
1699847400000|2023-11-13 03:50:00|117.98|115.98|117.98|115.98|118.16|116.16|117.98|115.98|0
1699847700000|2023-11-13 03:55:00|118.07|116.07|118.15|116.15|118.15|116.15|117.8|115.8|0
1699848000000|2023-11-13 04:00:00|118.33|116.33|118.5|116.5|119.04|117.04|118.33|116.33|0
1699848300000|2023-11-13 04:05:00|118.68|116.68|118.32|116.32|118.68|116.68|118.15|116.15|0
1699848600000|2023-11-13 04:10:00|118.5|116.5|118.5|116.5|118.68|116.68|118.32|116.32|0
1699848900000|2023-11-13 04:15:00|118.85|116.85|118.32|116.32|118.85|116.85|118.14|116.14|0
1699849200000|2023-11-13 04:20:00|118.49|116.49|118.67|116.67|118.67|116.67|118.49|116.49|0
1699849500000|2023-11-13 04:25:00|118.49|116.49|118.67|116.67|118.67|116.67|118.49|116.49|0
1699849800000|2023-11-13 04:30:00|118.49|116.49|118.49|116.49|118.67|116.67|118.13|116.13|0
1699850100000|2023-11-13 04:35:00|118.66|116.66|119.37|117.37|119.37|117.37|118.66|116.66|0
1699850400000|2023-11-13 04:40:00|119.19|117.19|118.48|116.48|119.29|117.29|118.48|116.48|0
1699850700000|2023-11-13 04:45:00|118.3|116.3|118.48|116.48|118.48|116.48|118.3|116.3|0
1699851000000|2023-11-13 04:50:00|118.65|116.65|119.19|117.19|119.19|117.19|118.48|116.48|0
1699851300000|2023-11-13 04:55:00|119.18|117.18|119|117|119.18|117.18|118.83|116.83|0
1699851600000|2023-11-13 05:00:00|118.83|116.83|119.18|117.18|119.18|117.18|118.83|116.83|0
1699851900000|2023-11-13 05:05:00|119.36|117.36|119.18|117.18|119.71|117.71|119.18|117.18|0
1699852200000|2023-11-13 05:10:00|119.35|117.35|118.29|116.29|119.35|117.35|118.29|116.29|0
1699852500000|2023-11-13 05:15:00|118.46|116.46|117.93|115.93|118.64|116.64|117.75|115.75|0
1699852800000|2023-11-13 05:20:00|117.75|115.75|116.87|114.87|117.93|115.93|116.34|114.34|0
1699853100000|2023-11-13 05:25:00|117.04|115.04|117.92|115.92|118.1|116.1|117.04|115.04|0
1699853400000|2023-11-13 05:30:00|117.75|115.75|117.74|115.74|118.1|116.1|117.66|115.66|0
1699853700000|2023-11-13 05:35:00|117.92|115.92|117.92|115.92|117.92|115.92|117.74|115.74|0
1699854000000|2023-11-13 05:40:00|118.09|116.09|118.27|116.27|118.45|116.45|117.92|115.92|0
1699854300000|2023-11-13 05:45:00|118.45|116.45|118.44|116.44|118.8|116.8|118.27|116.27|0
1699854600000|2023-11-13 05:50:00|118.36|116.36|118.09|116.09|118.44|116.44|118.09|116.09|0
1699854900000|2023-11-13 05:55:00|118.26|116.26|118.08|116.08|118.44|116.44|118.08|116.08|0
1699855200000|2023-11-13 06:00:00|118.26|116.26|118.26|116.26|118.43|116.43|117.73|115.73|0
1699855500000|2023-11-13 06:05:00|118.43|116.43|118.25|116.25|118.43|116.43|118.25|116.25|0
1699855800000|2023-11-13 06:10:00|118.08|116.08|117.9|115.9|118.43|116.43|117.72|115.72|0
1699856100000|2023-11-13 06:15:00|118.07|116.07|117.54|115.54|118.07|116.07|117.54|115.54|0
1699856400000|2023-11-13 06:20:00|117.19|115.19|116.3|114.3|117.19|115.19|115.95|113.95|0
1699856700000|2023-11-13 06:25:00|116.13|114.13|115.95|113.95|116.65|114.65|115.77|113.77|0
1699857000000|2023-11-13 06:30:00|116.12|114.12|116.12|114.12|116.3|114.3|115.6|113.6|0
1699857300000|2023-11-13 06:35:00|115.95|113.95|115.24|113.24|115.95|113.95|114.72|112.72|0
1699857600000|2023-11-13 06:40:00|115.42|113.42|115.41|113.41|115.94|113.94|115.24|113.24|0
1699857900000|2023-11-13 06:45:00|115.24|113.24|115.24|113.24|115.41|113.41|115.24|113.24|0
1699858200000|2023-11-13 06:50:00|115.06|113.06|115.76|113.76|115.94|113.94|114.89|112.89|0
1699858500000|2023-11-13 06:55:00|115.93|113.93|114.88|112.88|115.93|113.93|114.88|112.88|0
1699858800000|2023-11-13 07:00:00|115.06|113.06|114.7|112.7|115.93|113.93|114.53|112.53|0
1699859100000|2023-11-13 07:05:00|114.88|112.88|114.7|112.7|115.4|113.4|114.53|112.53|0
1699859400000|2023-11-13 07:10:00|114.88|112.88|114.7|112.7|115.22|113.22|114.52|112.52|0
1699859700000|2023-11-13 07:15:00|114.52|112.52|114.35|112.35|114.87|112.87|114|112|0
1699860000000|2023-11-13 07:20:00|114.17|112.17|115.22|113.22|115.22|113.22|114.17|112.17|0
1699860300000|2023-11-13 07:25:00|115.04|113.04|115.21|113.21|115.39|113.39|114.76|112.76|0
1699860600000|2023-11-13 07:30:00|115.39|113.39|115.91|113.91|116.26|114.26|115.21|113.21|0
1699860900000|2023-11-13 07:35:00|116.09|114.09|114.86|112.86|116.09|114.09|114.86|112.86|0
1699861200000|2023-11-13 07:40:00|114.68|112.68|114.86|112.86|115.56|113.56|114.68|112.68|0
1699861500000|2023-11-13 07:45:00|114.68|112.68|114.33|112.33|115.03|113.03|114.15|112.15|0
1699861800000|2023-11-13 07:50:00|114.5|112.5|114.67|112.67|115.2|113.2|114.33|112.33|0
1699862100000|2023-11-13 07:55:00|114.59|112.59|114.24|112.24|114.85|112.85|113.63|111.63|0
1699862400000|2023-11-13 08:00:00|114.32|112.32|115.19|113.19|115.54|113.54|113.8|111.8|0
1699862700000|2023-11-13 08:05:00|115.37|113.37|113.62|111.62|115.72|113.72|113.62|111.62|0
1699863000000|2023-11-13 08:10:00|113.45|111.45|115.54|113.54|115.54|113.54|113.45|111.45|0
1699863300000|2023-11-13 08:15:00|115.36|113.36|116.06|114.06|116.41|114.41|115.18|113.18|0
1699863600000|2023-11-13 08:20:00|115.89|113.89|114.66|112.66|116.06|114.06|114.48|112.48|0
1699863900000|2023-11-13 08:25:00|114.48|112.48|113.78|111.78|114.48|112.48|113.26|111.26|0
1699864200000|2023-11-13 08:30:00|113.96|111.96|113.43|111.43|113.96|111.96|113.09|111.09|0
1699864500000|2023-11-13 08:35:00|113.26|111.26|113.43|111.43|114.3|112.3|113.09|111.09|0
1699864800000|2023-11-13 08:40:00|113.52|111.52|112.91|110.91|113.52|111.52|112.73|110.73|0
1699865100000|2023-11-13 08:45:00|113.08|111.08|113.42|111.42|113.6|111.6|112.73|110.73|0
1699865400000|2023-11-13 08:50:00|113.6|111.6|112.21|110.21|113.6|111.6|112.04|110.04|0
1699865700000|2023-11-13 08:55:00|112.13|110.13|112.21|110.21|112.55|110.55|112.03|110.03|0
1699866000000|2023-11-13 09:00:00|112.03|110.03|112.03|110.03|113.07|111.07|111.69|109.69|0
1699866300000|2023-11-13 09:05:00|112.2|110.2|112.03|110.03|112.89|110.89|111.68|109.68|0
1699866600000|2023-11-13 09:10:00|112.12|110.12|111.68|109.68|112.2|110.2|110.99|108.99|0
1699866900000|2023-11-13 09:15:00|111.51|109.51|110.41|108.41|112.08|110.08|110.07|108.07|0
1699867200000|2023-11-13 09:20:00|110.58|108.58|109.9|107.9|111.1|109.1|109.73|107.73|0
1699867500000|2023-11-13 09:25:00|110.07|108.07|110.75|108.75|111.1|109.1|109.9|107.9|0
1699867800000|2023-11-13 09:30:00|110.58|108.58|111.26|109.26|111.27|109.27|110.41|108.41|0
1699868100000|2023-11-13 09:35:00|111.09|109.09|111.09|109.09|111.26|109.26|110.4|108.4|0
1699868400000|2023-11-13 09:40:00|110.92|108.92|110.57|108.57|111.09|109.09|110.4|108.4|0
1699868700000|2023-11-13 09:45:00|110.4|108.4|110.57|108.57|111.26|109.26|110.22|108.22|0
1699869000000|2023-11-13 09:50:00|110.66|108.66|110.22|108.22|110.74|108.74|109.71|107.71|0
1699869300000|2023-11-13 09:55:00|110.05|108.05|110.14|108.14|110.39|108.39|109.53|107.53|0
1699869600000|2023-11-13 10:00:00|110.39|108.39|111.07|109.07|111.25|109.25|110.39|108.39|0
1699869900000|2023-11-13 10:05:00|111.25|109.25|112.11|110.11|112.28|110.28|111.07|109.07|0
1699870200000|2023-11-13 10:10:00|112.02|110.02|111.76|109.76|112.28|110.28|111.41|109.41|0
1699870500000|2023-11-13 10:15:00|111.59|109.59|111.75|109.75|111.93|109.93|111.24|109.24|0
1699870800000|2023-11-13 10:20:00|111.93|109.93|111.41|109.41|111.93|109.93|111.23|109.23|0
1699871100000|2023-11-13 10:25:00|111.58|109.58|111.06|109.06|111.58|109.58|110.89|108.89|0
1699871400000|2023-11-13 10:30:00|111.23|109.23|109.68|107.68|111.23|109.23|109.51|107.51|0
1699871700000|2023-11-13 10:35:00|109.85|107.85|111.05|109.05|111.05|109.05|109.85|107.85|0
1699872000000|2023-11-13 10:40:00|110.88|108.88|109.51|107.51|111.05|109.05|109.51|107.51|0
1699872300000|2023-11-13 10:45:00|109.68|107.68|110.88|108.88|110.88|108.88|109.51|107.51|0
1699872600000|2023-11-13 10:50:00|110.7|108.7|109.5|107.5|110.7|108.7|109.5|107.5|0
1699872900000|2023-11-13 10:55:00|109.67|107.67|108.14|106.14|109.84|107.84|107.8|105.8|0
1699873200000|2023-11-13 11:00:00|108.13|106.13|108.81|106.81|109.15|107.15|107.8|105.8|0
1699873500000|2023-11-13 11:05:00|108.64|106.64|109.15|107.15|109.49|107.49|108.64|106.64|0
1699873800000|2023-11-13 11:10:00|109.32|107.32|109.32|107.32|109.83|107.83|108.98|106.98|0
1699874100000|2023-11-13 11:15:00|109.15|107.15|109.49|107.49|109.83|107.83|108.97|106.97|0
1699874400000|2023-11-13 11:20:00|109.31|107.31|110|108|110.68|108.68|109.31|107.31|0
1699874700000|2023-11-13 11:25:00|110.17|108.17|109.48|107.48|110.17|108.17|109.14|107.14|0
1699875000000|2023-11-13 11:30:00|109.31|107.31|110.68|108.68|110.68|108.68|109.31|107.31|0
1699875300000|2023-11-13 11:35:00|110.85|108.85|110.5|108.5|111.36|109.36|110.16|108.16|0
1699875600000|2023-11-13 11:40:00|110.33|108.33|110.84|108.84|111.02|109.02|109.99|107.99|0
1699875900000|2023-11-13 11:45:00|110.76|108.76|109.98|107.98|110.84|108.84|109.98|107.98|0
1699876200000|2023-11-13 11:50:00|109.81|107.81|109.29|107.29|109.98|107.98|109.29|107.29|0
1699876500000|2023-11-13 11:55:00|109.12|107.12|108.78|106.78|109.29|107.29|108.44|106.44|0
1699876800000|2023-11-13 12:00:00|108.61|106.61|109.63|107.63|109.8|107.8|108.44|106.44|0
1699877100000|2023-11-13 12:05:00|109.46|107.46|109.97|107.97|110.14|108.14|109.12|107.12|0
1699877400000|2023-11-13 12:10:00|110.14|108.14|110.31|108.31|111.34|109.34|110.14|108.14|0
1699877700000|2023-11-13 12:15:00|110.48|108.48|109.79|107.79|110.65|108.65|109.79|107.79|0
1699878000000|2023-11-13 12:20:00|109.96|107.96|111.34|109.34|111.68|109.68|109.96|107.96|0
1699878300000|2023-11-13 12:25:00|111.43|109.43|111.33|109.33|111.68|109.68|111.16|109.16|0
1699878600000|2023-11-13 12:30:00|111.16|109.16|110.13|108.13|111.33|109.33|110.13|108.13|0
1699878900000|2023-11-13 12:35:00|110.3|108.3|109.44|107.44|110.81|108.81|109.44|107.44|0
1699879200000|2023-11-13 12:40:00|109.61|107.61|109.44|107.44|110.64|108.64|109.44|107.44|0
1699879500000|2023-11-13 12:45:00|109.26|107.26|109.77|107.77|110.29|108.29|109.26|107.26|0
1699879800000|2023-11-13 12:50:00|109.95|107.95|110.46|108.46|110.8|108.8|109.6|107.6|0
1699880100000|2023-11-13 12:55:00|110.63|108.63|109.77|107.77|111.23|109.23|109.6|107.6|0
1699880400000|2023-11-13 13:00:00|109.94|107.94|109.59|107.59|110.28|108.28|109.42|107.42|0
1699880700000|2023-11-13 13:05:00|109.77|107.77|109.25|107.25|110.45|108.45|109.08|107.08|0
1699881000000|2023-11-13 13:10:00|109.08|107.08|110.62|108.62|110.62|108.62|109.08|107.08|0
1699881300000|2023-11-13 13:15:00|110.45|108.45|108.73|106.73|110.79|108.79|108.73|106.73|0
1699881600000|2023-11-13 13:20:00|109.07|107.07|108.9|106.9|109.76|107.76|108.05|106.05|0
1699881900000|2023-11-13 13:25:00|108.73|106.73|108.21|106.21|109.07|107.07|108.21|106.21|0
1699882200000|2023-11-13 13:30:00|108.05|106.05|108.72|106.72|108.72|106.72|107.37|105.37|0
1699882500000|2023-11-13 13:35:00|108.64|106.64|111.81|109.81|112.33|110.33|108.64|106.64|0
1699882800000|2023-11-13 13:40:00|111.64|109.64|113.2|111.2|113.54|111.54|111.64|109.64|0
1699883100000|2023-11-13 13:45:00|113.37|111.37|113.02|111.02|114.24|112.24|112.5|110.5|0
1699883400000|2023-11-13 13:50:00|113.19|111.19|114.41|112.41|115.11|113.11|113.19|111.19|0
1699883700000|2023-11-13 13:55:00|113.89|111.89|114.23|112.23|114.76|112.76|113.54|111.54|0
1699884000000|2023-11-13 14:00:00|113.88|111.88|114.23|112.23|114.76|112.76|113.19|111.19|0
1699884300000|2023-11-13 14:05:00|114.06|112.06|114.4|112.4|115.11|113.11|113.88|111.88|0
1699884600000|2023-11-13 14:10:00|114.58|112.58|114.4|112.4|115.1|113.1|114.23|112.23|0
1699884900000|2023-11-13 14:15:00|114.58|112.58|114.92|112.92|115.1|113.1|114.22|112.22|0
1699885200000|2023-11-13 14:20:00|114.75|112.75|114.57|112.57|115.45|113.45|114.57|112.57|0
1699885500000|2023-11-13 14:25:00|114.39|112.39|114.74|112.74|115.09|113.09|114.04|112.04|0
1699885800000|2023-11-13 14:30:00|114.57|112.57|117.39|115.39|117.39|115.39|111.95|109.95|0
1699886100000|2023-11-13 14:35:00|117.56|115.56|117.92|115.92|118.81|116.81|116.85|114.85|0
1699886400000|2023-11-13 14:40:00|118.09|116.09|118.45|116.45|118.8|116.8|117.03|115.03|0
1699886700000|2023-11-13 14:45:00|118.27|116.27|117.02|115.02|118.63|116.63|116.85|114.85|0
1699887000000|2023-11-13 14:50:00|117.2|115.2|118.26|116.26|118.62|116.62|115.78|113.78|0
1699887300000|2023-11-13 14:55:00|118.44|116.44|116.84|114.84|120.05|118.05|116.49|114.49|0
1699887600000|2023-11-13 15:00:00|117.37|115.37|116.66|114.66|119.15|117.15|115.78|113.78|0
1699887900000|2023-11-13 15:05:00|116.48|114.48|116.3|114.3|117.37|115.37|114.9|112.9|0
1699888200000|2023-11-13 15:10:00|116.48|114.48|114.72|112.72|118.25|116.25|114.54|112.54|0
1699888500000|2023-11-13 15:15:00|114.89|112.89|115.24|113.24|117.9|115.9|114.54|112.54|0
1699888800000|2023-11-13 15:20:00|115.06|113.06|117|115|117.18|115.18|114.54|112.54|0
1699889100000|2023-11-13 15:25:00|117.18|115.18|114.03|112.03|117.36|115.36|113.85|111.85|0
1699889400000|2023-11-13 15:30:00|114.21|112.21|112.27|110.27|115.09|113.09|112.27|110.27|0
1699889700000|2023-11-13 15:35:00|112.45|110.45|113.32|111.32|113.5|111.5|111.92|109.92|0
1699890000000|2023-11-13 15:40:00|113.5|111.5|112.09|110.09|113.67|111.67|111.92|109.92|0
1699890300000|2023-11-13 15:45:00|112.27|110.27|111.57|109.57|112.44|110.44|109.66|107.66|0
1699890600000|2023-11-13 15:50:00|111.74|109.74|108.97|106.97|112.09|110.09|108.8|106.8|0
1699890900000|2023-11-13 15:55:00|109.66|107.66|110.17|108.17|110.87|108.87|108.97|106.97|0
1699891200000|2023-11-13 16:00:00|110|108|110.34|108.34|110.69|108.69|108.45|106.45|0
1699891500000|2023-11-13 16:05:00|110.52|108.52|108.96|106.96|111.38|109.38|108.45|106.45|0
1699891800000|2023-11-13 16:10:00|109.13|107.13|107.18|105.18|109.65|107.65|107.18|105.18|0
1699892100000|2023-11-13 16:15:00|107.35|105.35|108.38|106.38|109.93|107.93|107.18|105.18|0
1699892400000|2023-11-13 16:20:00|108.21|106.21|106.32|104.32|109.24|107.24|105.98|103.98|0
1699892700000|2023-11-13 16:25:00|106.15|104.15|104.46|102.46|106.83|104.83|104.46|102.46|0
1699893000000|2023-11-13 16:30:00|104.63|102.63|104.46|102.46|105.64|103.64|103.62|101.62|0
1699893300000|2023-11-13 16:35:00|104.29|102.29|104.96|102.96|105.47|103.47|104.12|102.12|0
1699893600000|2023-11-13 16:40:00|105.13|103.13|102.61|100.61|105.13|103.13|102.44|100.44|0
1699893900000|2023-11-13 16:45:00|102.77|100.77|101.27|99.27|102.77|100.77|98.97|96.97|0
1699894200000|2023-11-13 16:50:00|100.94|98.94|101.27|99.27|101.6|99.6|100.45|98.45|0
1699894500000|2023-11-13 16:55:00|101.44|99.44|101.1|99.1|101.6|99.6|99.95|97.95|0
1699894800000|2023-11-13 17:00:00|100.94|98.94|100.93|98.93|101.93|99.93|100.11|98.11|0
1699895100000|2023-11-13 17:05:00|101.1|99.1|102.09|100.09|102.26|100.26|100.43|98.43|0
1699895400000|2023-11-13 17:10:00|102.26|100.26|103.6|101.6|105.12|103.12|101.42|99.42|0
1699895700000|2023-11-13 17:15:00|103.77|101.77|104.13|102.13|104.13|102.13|103.09|101.09|0
1699896000000|2023-11-13 17:20:00|104.3|102.3|100.77|98.77|104.63|102.63|100.61|98.61|0
1699896300000|2023-11-13 17:25:00|100.94|98.94|102.44|100.44|102.77|100.77|100.61|98.61|0
1699896600000|2023-11-13 17:30:00|102.27|100.27|102.77|100.77|104.29|102.29|102.1|100.1|0
1699896900000|2023-11-13 17:35:00|102.94|100.94|102.77|100.77|103.78|101.78|102.27|100.27|0
1699897200000|2023-11-13 17:40:00|102.6|100.6|103.61|101.61|103.94|101.94|102.1|100.1|0
1699897500000|2023-11-13 17:45:00|103.77|101.77|105.13|103.13|105.98|103.98|103.77|101.77|0
1699897800000|2023-11-13 17:50:00|105.3|103.3|104.28|102.28|105.46|103.46|103.77|101.77|0
1699898100000|2023-11-13 17:55:00|104.44|102.44|103.77|101.77|105.29|103.29|103.6|101.6|0
1699898400000|2023-11-13 18:00:00|103.6|101.6|104.95|102.95|105.12|103.12|103.6|101.6|0
1699898700000|2023-11-13 18:05:00|104.78|102.78|106.65|104.65|106.65|104.65|104.7|102.7|0
1699899000000|2023-11-13 18:10:00|106.48|104.48|103.93|101.93|106.65|104.65|103.76|101.76|0
1699899300000|2023-11-13 18:15:00|104.43|102.43|103.25|101.25|104.43|102.43|102.74|100.74|0
1699899600000|2023-11-13 18:20:00|103.08|101.08|103.92|101.92|106.47|104.47|103.08|101.08|0
1699899900000|2023-11-13 18:25:00|104.09|102.09|106.13|104.13|106.3|104.3|103.75|101.75|0
1699900200000|2023-11-13 18:30:00|106.3|104.3|107.32|105.32|108.01|106.01|106.3|104.3|0
1699900500000|2023-11-13 18:35:00|107.15|105.15|104.25|102.25|107.32|105.32|104.25|102.25|0
1699900800000|2023-11-13 18:40:00|104.42|102.42|102.06|100.06|105.1|103.1|101.89|99.89|0
1699901100000|2023-11-13 18:45:00|101.89|99.89|101.22|99.22|101.89|99.89|100.56|98.56|0
1699901400000|2023-11-13 18:50:00|101.06|99.06|102.72|100.72|102.89|100.89|100.39|98.39|0
1699901700000|2023-11-13 18:55:00|102.89|100.89|103.73|101.73|104.07|102.07|102.55|100.55|0
1699902000000|2023-11-13 19:00:00|103.9|101.9|103.39|101.39|104.58|102.58|103.05|101.05|0
1699902300000|2023-11-13 19:05:00|103.22|101.22|102.88|100.88|104.4|102.4|102.38|100.38|0
1699902600000|2023-11-13 19:10:00|103.05|101.05|102.88|100.88|103.72|101.72|102.38|100.38|0
1699902900000|2023-11-13 19:15:00|103.05|101.05|103.21|101.21|104.06|102.06|102.54|100.54|0
1699903200000|2023-11-13 19:20:00|103.38|101.38|102.2|100.2|104.39|102.39|101.87|99.87|0
1699903500000|2023-11-13 19:25:00|102.04|100.04|101.2|99.2|102.2|100.2|101.03|99.03|0
1699903800000|2023-11-13 19:30:00|101.03|99.03|102.03|100.03|102.2|100.2|100.7|98.7|0
1699904100000|2023-11-13 19:35:00|102.2|100.2|100.69|98.69|102.2|100.2|100.03|98.03|0
1699904400000|2023-11-13 19:40:00|100.86|98.86|100.52|98.52|101.36|99.36|99.86|97.86|0
1699904700000|2023-11-13 19:45:00|100.36|98.36|101.02|99.02|101.35|99.35|100.03|98.03|0
1699905000000|2023-11-13 19:50:00|101.19|99.19|103.02|101.02|104.04|102.04|101.19|99.19|0
1699905300000|2023-11-13 19:55:00|103.19|101.19|103.36|101.36|103.36|101.36|102.35|100.35|0
1699905600000|2023-11-13 20:00:00|103.69|101.69|103.52|101.52|105.39|103.39|103.35|101.35|0
1699905900000|2023-11-13 20:05:00|103.69|101.69|103.01|101.01|104.71|102.71|103.01|101.01|0
1699906200000|2023-11-13 20:10:00|103.35|101.35|102.81|100.81|103.86|101.86|102.34|100.34|0
1699906500000|2023-11-13 20:15:00|102.98|100.98|102.64|100.64|104.16|102.16|102.48|100.48|0
1699906800000|2023-11-13 20:20:00|102.48|100.48|101.81|99.81|102.64|100.64|101.81|99.81|0
1699907100000|2023-11-13 20:25:00|101.97|99.97|102.64|100.64|102.81|100.81|101.64|99.64|0
1699907400000|2023-11-13 20:30:00|102.8|100.8|103.3|101.3|103.64|101.64|102.47|100.47|0
1699907700000|2023-11-13 20:35:00|103.47|101.47|104.14|102.14|104.31|102.31|102.8|100.8|0
1699908000000|2023-11-13 20:40:00|103.97|101.97|104.64|102.64|104.82|102.82|103.3|101.3|0
1699908300000|2023-11-13 20:45:00|104.48|102.48|103.8|101.8|104.64|102.64|103.3|101.3|0
1699908600000|2023-11-13 20:50:00|103.63|101.63|105.65|103.65|107.02|105.02|103.63|101.63|0
1699908900000|2023-11-13 20:55:00|105.48|103.48|105.99|103.99|106.67|104.67|105.48|103.48|0
1699909200000|2023-11-13 21:00:00|106.5|104.5|105.14|103.14|106.5|104.5|104.97|102.97|0
1699909500000|2023-11-13 21:05:00|105.31|103.31|105.48|103.48|105.65|103.65|105.14|103.14|0
1699909800000|2023-11-13 21:10:00|105.31|103.31|105.3|103.3|105.81|103.81|105.14|103.14|0
1699910100000|2023-11-13 21:15:00|105.23|103.03|105.91|103.71|105.91|103.71|105.23|103.03|0
1699910400000|2023-11-13 21:20:00|105.74|103.54|105.4|103.2|105.74|103.54|105.23|103.03|0
1699910700000|2023-11-13 21:25:00|105.23|103.03|104.89|102.69|105.23|103.03|104.89|102.69|0
1699911000000|2023-11-13 21:30:00|105.05|102.85|104.71|102.51|105.05|102.85|104.71|102.51|0
1699911300000|2023-11-13 21:35:00|104.88|102.68|105.05|102.85|105.05|102.85|104.88|102.68|0
1699911600000|2023-11-13 21:40:00|104.88|102.68|104.88|102.68|104.88|102.68|104.54|102.34|0
1699911900000|2023-11-13 21:45:00|104.71|102.51|104.71|102.51|105.05|102.85|104.71|102.51|0
1699912200000|2023-11-13 21:50:00|104.62|102.42|104.7|102.5|104.87|102.67|104.62|102.42|0
1699912500000|2023-11-13 21:55:00|104.87|102.67|104.62|102.42|104.87|102.67|104.53|102.33|0
1699912800000|2023-11-13 22:00:00|104.81|102.61|104.66|102.46|104.81|102.61|104.66|102.46|0
1699913100000|2023-11-13 22:05:00|104.74|102.54|104.71|102.51|105.14|102.94|104.69|102.49|0
1699913400000|2023-11-13 22:10:00|104.63|102.43|104.78|102.58|104.88|102.68|104.54|102.34|0
1699914000000|2023-11-13 22:20:00|104.77|102.57|104.95|102.75|104.95|102.75|104.77|102.57|0
1699914300000|2023-11-13 22:25:00|104.97|102.77|104.95|102.75|104.97|102.77|104.87|102.67|0
1699914600000|2023-11-13 22:30:00|104.94|102.74|104.94|102.74|104.94|102.74|104.9|102.7|0
1699914900000|2023-11-13 22:35:00|104.82|102.62|104.84|102.64|104.84|102.64|104.82|102.62|0
1699915200000|2023-11-13 22:40:00|104.82|102.62|104.76|102.56|104.82|102.62|104.76|102.56|0
1699915500000|2023-11-13 22:45:00|104.81|102.61|104.81|102.61|104.81|102.61|104.81|102.61|0
1699915800000|2023-11-13 22:50:00|104.93|102.73|104.93|102.73|104.93|102.73|104.93|102.73|0
1699916100000|2023-11-13 22:55:00|104.75|102.55|104.88|102.68|104.88|102.68|104.75|102.55|0
1699916400000|2023-11-13 23:00:00|104.92|102.72|105.34|103.14|105.34|103.14|104.58|102.38|0
1699916700000|2023-11-13 23:05:00|105.17|102.97|104.66|102.46|105.34|103.14|104.49|102.29|0
1699917000000|2023-11-13 23:10:00|104.83|102.63|105.33|103.13|105.33|103.13|104.66|102.46|0
1699917300000|2023-11-13 23:15:00|105.5|103.3|105.16|102.96|105.5|103.3|105.16|102.96|0
1699917600000|2023-11-13 23:20:00|105.25|103.05|105.33|103.13|105.33|103.13|105.16|102.96|0
1699917900000|2023-11-13 23:25:00|105.5|103.3|105.32|103.12|105.66|103.46|105.32|103.12|0
1699918200000|2023-11-13 23:30:00|105.15|102.95|105.32|103.12|105.49|103.29|105.15|102.95|0
1699918500000|2023-11-13 23:35:00|105.15|102.95|105.15|102.95|105.15|102.95|104.98|102.78|0
1699918800000|2023-11-13 23:40:00|104.98|102.78|104.81|102.61|105.15|102.95|104.64|102.44|0
1699919100000|2023-11-13 23:45:00|104.98|102.78|105.31|103.11|105.31|103.11|104.97|102.77|0
1699919400000|2023-11-13 23:50:00|105.14|102.94|104.8|102.6|105.14|102.94|104.63|102.43|0
1699919700000|2023-11-13 23:55:00|104.63|102.43|104.8|102.6|104.8|102.6|104.63|102.43|0
1699920000000|2023-11-14 00:00:00|104.97|102.77|105.47|103.27|105.81|103.61|104.8|102.6|0
1699920300000|2023-11-14 00:05:00|105.3|103.1|105.3|103.1|105.64|103.44|104.62|102.42|0
1699920600000|2023-11-14 00:10:00|105.13|102.93|104.79|102.59|105.13|102.93|104.45|102.25|0
1699920900000|2023-11-14 00:15:00|104.96|102.76|104.95|102.75|104.96|102.76|104.79|102.59|0
1699921200000|2023-11-14 00:20:00|104.79|102.59|105.97|103.77|106.14|103.94|104.79|102.59|0
1699921500000|2023-11-14 00:25:00|105.8|103.6|105.63|103.43|105.97|103.77|105.46|103.26|0
1699921800000|2023-11-14 00:30:00|105.46|103.26|105.45|103.25|105.8|103.6|105.45|103.25|0
1699922100000|2023-11-14 00:35:00|105.62|103.42|105.79|103.59|105.79|103.59|105.28|103.08|0
1699922400000|2023-11-14 00:40:00|105.62|103.42|105.45|103.25|105.62|103.42|105.28|103.08|0
1699922700000|2023-11-14 00:45:00|105.62|103.42|105.61|103.41|105.62|103.42|105.11|102.91|0
1699923000000|2023-11-14 00:50:00|105.78|103.58|105.44|103.24|105.78|103.58|105.44|103.24|0
1699923300000|2023-11-14 00:55:00|105.61|103.41|105.27|103.07|105.61|103.41|104.93|102.73|0
1699923600000|2023-11-14 01:00:00|105.1|102.9|105.27|103.07|105.27|103.07|104.59|102.39|0
1699923900000|2023-11-14 01:05:00|105.44|103.24|105.43|103.23|105.77|103.57|105.26|103.06|0
1699924200000|2023-11-14 01:10:00|105.26|103.06|105.26|103.06|105.6|103.4|105.09|102.89|0
1699924500000|2023-11-14 01:15:00|105.43|103.23|105.43|103.23|105.77|103.57|105.26|103.06|0
1699924800000|2023-11-14 01:20:00|105.6|103.4|105.42|103.22|105.94|103.74|105.25|103.05|0
1699925100000|2023-11-14 01:25:00|105.59|103.39|105.93|103.73|105.93|103.73|105.59|103.39|0
1699925400000|2023-11-14 01:30:00|106|104|105.66|103.66|106|104|105.15|103.15|0
1699925700000|2023-11-14 01:35:00|105.83|103.83|106|104|107.18|105.18|105.66|103.66|0
1699926000000|2023-11-14 01:40:00|106.16|104.16|105.99|103.99|106.5|104.5|105.99|103.99|0
1699926300000|2023-11-14 01:45:00|106.16|104.16|106.66|104.66|106.67|104.67|105.82|103.82|0
1699926600000|2023-11-14 01:50:00|106.83|104.83|106.32|104.32|106.83|104.83|106.32|104.32|0
1699926900000|2023-11-14 01:55:00|106.15|104.15|106.49|104.49|106.49|104.49|106.15|104.15|0
1699927200000|2023-11-14 02:00:00|106.15|104.15|105.98|103.98|106.49|104.49|105.98|103.98|0
1699927500000|2023-11-14 02:05:00|106.15|104.15|106.99|104.99|106.99|104.99|106.15|104.15|0
1699927800000|2023-11-14 02:10:00|106.82|104.82|106.31|104.31|106.99|104.99|106.31|104.31|0
1699928100000|2023-11-14 02:15:00|106.14|104.14|105.3|103.3|106.14|104.14|105.3|103.3|0
1699928400000|2023-11-14 02:20:00|105.47|103.47|106.14|104.14|106.47|104.47|105.47|103.47|0
1699928700000|2023-11-14 02:25:00|106.31|104.31|106.3|104.3|106.31|104.31|105.97|103.97|0
1699929000000|2023-11-14 02:30:00|106.13|104.13|106.13|104.13|106.47|104.47|105.97|103.97|0
1699929300000|2023-11-14 02:35:00|106.3|104.3|106.46|104.46|106.64|104.64|106.3|104.3|0
1699929600000|2023-11-14 02:40:00|106.3|104.3|106.46|104.46|106.63|104.63|106.29|104.29|0
1699929900000|2023-11-14 02:45:00|106.29|104.29|106.29|104.29|106.29|104.29|105.96|103.96|0
1699930200000|2023-11-14 02:50:00|106.12|104.12|106.46|104.46|106.46|104.46|106.12|104.12|0
1699930500000|2023-11-14 02:55:00|106.29|104.29|106.62|104.62|106.62|104.62|106.29|104.29|0
1699930800000|2023-11-14 03:00:00|106.79|104.79|107.29|105.29|107.29|105.29|106.79|104.79|0
1699931100000|2023-11-14 03:05:00|107.63|105.63|107.29|105.29|107.63|105.63|107.12|105.12|0
1699931400000|2023-11-14 03:10:00|107.46|105.46|107.46|105.46|107.63|105.63|107.29|105.29|0
1699931700000|2023-11-14 03:15:00|107.63|105.63|106.95|104.95|107.63|105.63|106.78|104.78|0
1699932000000|2023-11-14 03:20:00|107.12|105.12|106.94|104.94|107.12|105.12|106.94|104.94|0
1699932300000|2023-11-14 03:25:00|106.77|104.77|106.43|104.43|106.77|104.77|106.43|104.43|0
1699932600000|2023-11-14 03:30:00|106.6|104.6|106.43|104.43|106.77|104.77|106.43|104.43|0
1699932900000|2023-11-14 03:35:00|106.6|104.6|105.92|103.92|106.6|104.6|105.92|103.92|0
1699933200000|2023-11-14 03:40:00|105.75|103.75|105.92|103.92|106.26|104.26|105.75|103.75|0
1699933500000|2023-11-14 03:45:00|106.01|104.01|105.58|103.58|106.09|104.09|105.58|103.58|0
1699933800000|2023-11-14 03:50:00|105.41|103.41|105.24|103.24|105.58|103.58|105.24|103.24|0
1699934100000|2023-11-14 03:55:00|105.41|103.41|105.41|103.41|105.58|103.58|105.24|103.24|0
1699934400000|2023-11-14 04:00:00|105.57|103.57|105.4|103.4|105.57|103.57|105.4|103.4|0
1699934700000|2023-11-14 04:05:00|105.24|103.24|105.4|103.4|105.57|103.57|105.24|103.24|0
1699935000000|2023-11-14 04:10:00|105.57|103.57|105.4|103.4|105.57|103.57|105.4|103.4|0
1699935300000|2023-11-14 04:15:00|105.57|103.57|105.23|103.23|105.57|103.57|105.06|103.06|0
1699935600000|2023-11-14 04:20:00|105.39|103.39|105.06|103.06|105.39|103.39|105.06|103.06|0
1699935900000|2023-11-14 04:25:00|104.89|102.89|105.22|103.22|105.22|103.22|104.89|102.89|0
1699936200000|2023-11-14 04:30:00|105.39|103.39|105.22|103.22|105.39|103.39|105.22|103.22|0
1699936500000|2023-11-14 04:35:00|105.38|103.38|105.55|103.55|105.55|103.55|105.22|103.22|0
1699936800000|2023-11-14 04:40:00|105.38|103.38|105.55|103.55|105.55|103.55|105.38|103.38|0
1699937100000|2023-11-14 04:45:00|105.71|103.71|106.05|104.05|106.05|104.05|105.71|103.71|0
1699937400000|2023-11-14 04:50:00|105.88|103.88|105.71|103.71|106.05|104.05|105.71|103.71|0
1699937700000|2023-11-14 04:55:00|105.8|103.8|105.87|103.87|105.88|103.88|105.8|103.8|0
1699938000000|2023-11-14 05:00:00|106.04|104.04|106.21|104.21|106.21|104.21|106.04|104.04|0
1699938300000|2023-11-14 05:05:00|106.04|104.04|106.2|104.2|106.21|104.21|106.04|104.04|0
1699938600000|2023-11-14 05:10:00|106.04|104.04|106.37|104.37|106.54|104.54|106.03|104.03|0
1699938900000|2023-11-14 05:15:00|106.54|104.54|106.7|104.7|106.71|104.71|106.54|104.54|0
1699939500000|2023-11-14 05:25:00|106.87|104.87|106.53|104.53|106.87|104.87|106.53|104.53|0
1699939800000|2023-11-14 05:30:00|106.7|104.7|106.86|104.86|106.86|104.86|106.53|104.53|0
1699940100000|2023-11-14 05:35:00|107.03|105.03|106.35|104.35|107.03|105.03|106.19|104.19|0
1699940400000|2023-11-14 05:40:00|106.52|104.52|106.35|104.35|106.52|104.52|106.35|104.35|0
1699940700000|2023-11-14 05:45:00|106.52|104.52|106.69|104.69|106.69|104.69|106.18|104.18|0
1699941000000|2023-11-14 05:50:00|106.85|104.85|106.51|104.51|106.85|104.85|106.51|104.51|0
1699941300000|2023-11-14 05:55:00|106.34|104.34|106.68|104.68|106.68|104.68|106.34|104.34|0
1699941600000|2023-11-14 06:00:00|106.85|104.85|106.85|104.85|107.52|105.52|106.85|104.85|0
1699941900000|2023-11-14 06:05:00|106.68|104.68|106.84|104.84|107.01|105.01|106.68|104.68|0
1699942200000|2023-11-14 06:10:00|106.67|104.67|106.67|104.67|106.84|104.84|106.33|104.33|0
1699942500000|2023-11-14 06:15:00|106.84|104.84|106.33|104.33|107.18|105.18|106.16|104.16|0
1699942800000|2023-11-14 06:20:00|106.42|104.42|106.33|104.33|106.67|104.67|106.16|104.16|0
1699943100000|2023-11-14 06:25:00|106.16|104.16|106.32|104.32|106.32|104.32|106.15|104.15|0
1699943400000|2023-11-14 06:30:00|106.15|104.15|106.66|104.66|106.66|104.66|106.15|104.15|0
1699943700000|2023-11-14 06:35:00|106.49|104.49|106.49|104.49|106.66|104.66|106.32|104.32|0
1699944000000|2023-11-14 06:40:00|106.4|104.4|105.81|103.81|106.49|104.49|105.81|103.81|0
1699944300000|2023-11-14 06:45:00|105.64|103.64|106.14|104.14|106.31|104.31|105.64|103.64|0
1699944600000|2023-11-14 06:50:00|105.97|103.97|105.3|103.3|105.97|103.97|105.3|103.3|0
1699944900000|2023-11-14 06:55:00|105.47|103.47|105.8|103.8|105.8|103.8|105.47|103.47|0
1699945200000|2023-11-14 07:00:00|105.97|103.97|105.63|103.63|106.64|104.64|105.46|103.46|0
1699945500000|2023-11-14 07:05:00|105.8|103.8|106.13|104.13|106.13|104.13|105.46|103.46|0
1699945800000|2023-11-14 07:10:00|105.96|103.96|105.79|103.79|106.3|104.3|105.79|103.79|0
1699946100000|2023-11-14 07:15:00|105.96|103.96|105.28|103.28|105.96|103.96|105.28|103.28|0
1699946400000|2023-11-14 07:20:00|105.12|103.12|105.45|103.45|105.45|103.45|104.95|102.95|0
1699946700000|2023-11-14 07:25:00|105.62|103.62|104.94|102.94|105.62|103.62|104.94|102.94|0
1699947000000|2023-11-14 07:30:00|105.11|103.11|104.44|102.44|105.11|103.11|104.44|102.44|0
1699947300000|2023-11-14 07:35:00|104.27|102.27|104.6|102.6|104.6|102.6|104.27|102.27|0
1699947600000|2023-11-14 07:40:00|104.43|102.43|104.1|102.1|104.6|102.6|104.1|102.1|0
1699947900000|2023-11-14 07:45:00|104.26|102.26|103.76|101.76|104.26|102.26|103.76|101.76|0
1699948200000|2023-11-14 07:50:00|103.93|101.93|103.76|101.76|103.93|101.93|103.42|101.42|0
1699948500000|2023-11-14 07:55:00|103.92|101.92|103.59|101.59|103.92|101.92|103.59|101.59|0
1699948800000|2023-11-14 08:00:00|103.42|101.42|104.25|102.25|104.59|102.59|103.09|101.09|0
1699949100000|2023-11-14 08:05:00|104.08|102.08|104.58|102.58|104.58|102.58|103.08|101.08|0
1699949400000|2023-11-14 08:10:00|104.75|102.75|105.92|103.92|105.92|103.92|104.75|102.75|0
1699949700000|2023-11-14 08:15:00|105.75|103.75|105.08|103.08|105.75|103.75|105.08|103.08|0
1699950000000|2023-11-14 08:20:00|105.25|103.25|104.91|102.91|105.58|103.58|104.74|102.74|0
1699950300000|2023-11-14 08:25:00|105.08|103.08|104.57|102.57|105.58|103.58|104.57|102.57|0
1699950600000|2023-11-14 08:30:00|104.4|102.4|103.4|101.4|104.9|102.9|103.23|101.23|0
1699950900000|2023-11-14 08:35:00|103.49|101.49|103.23|101.23|104.4|102.4|103.23|101.23|0
1699951200000|2023-11-14 08:40:00|103.06|101.06|104.23|102.23|104.73|102.73|103.06|101.06|0
1699951500000|2023-11-14 08:45:00|104.39|102.39|103.72|101.72|104.89|102.89|103.72|101.72|0
1699951800000|2023-11-14 08:50:00|103.56|101.56|103.05|101.05|103.72|101.72|102.89|100.89|0
1699952100000|2023-11-14 08:55:00|102.89|100.89|102.72|100.72|103.05|101.05|102.39|100.39|0
1699952400000|2023-11-14 09:00:00|102.89|100.89|102.72|100.72|103.22|101.22|102.39|100.39|0
1699952700000|2023-11-14 09:05:00|102.88|100.88|101.39|99.39|102.88|100.88|101.39|99.39|0
1699953000000|2023-11-14 09:10:00|101.23|99.23|100.9|98.9|101.39|99.39|100.57|98.57|0
1699953300000|2023-11-14 09:15:00|100.73|98.73|100.08|98.08|100.9|98.9|100.08|98.08|0
1699953600000|2023-11-14 09:20:00|99.91|97.91|100.89|98.89|100.89|98.89|99.59|97.59|0
1699953900000|2023-11-14 09:25:00|100.73|98.73|100.89|98.89|101.22|99.22|100.72|98.72|0
1699954200000|2023-11-14 09:30:00|100.97|98.97|101.87|99.87|102.04|100.04|100.89|98.89|0
1699954500000|2023-11-14 09:35:00|102.04|100.04|101.54|99.54|102.86|100.86|100.88|98.88|0
1699954800000|2023-11-14 09:40:00|101.37|99.37|102.12|100.12|102.53|100.53|101.21|99.21|0
1699955100000|2023-11-14 09:45:00|102.2|100.2|101.2|99.2|102.69|100.69|101.2|99.2|0
1699955400000|2023-11-14 09:50:00|100.88|98.88|101.2|99.2|101.2|99.2|100.55|98.55|0
1699955700000|2023-11-14 09:55:00|101.36|99.36|101.2|99.2|102.02|100.02|101.2|99.2|0
1699956000000|2023-11-14 10:00:00|101.03|99.03|102.06|100.06|102.06|100.06|100.87|98.87|0
1699956300000|2023-11-14 10:05:00|101.98|99.98|102.23|100.23|102.39|100.39|101.9|99.9|0
1699956600000|2023-11-14 10:10:00|102.06|100.06|101.73|99.73|102.56|100.56|101.56|99.56|0
1699956900000|2023-11-14 10:15:00|101.89|99.89|101.23|99.23|102.06|100.06|101.23|99.23|0
1699957200000|2023-11-14 10:20:00|101.39|99.39|100.4|98.4|101.39|99.39|100.24|98.24|0
1699957500000|2023-11-14 10:25:00|100.24|98.24|99.74|97.74|100.4|98.4|99.74|97.74|0
1699957800000|2023-11-14 10:30:00|99.91|97.91|101.71|99.71|101.72|99.72|99.91|97.91|0
1699958100000|2023-11-14 10:35:00|101.88|99.88|102.13|100.13|102.21|100.21|101.55|99.55|0
1699958400000|2023-11-14 10:40:00|102.21|100.21|103.54|101.54|103.7|101.7|101.88|99.88|0
1699958700000|2023-11-14 10:45:00|103.37|101.37|104.7|102.7|104.7|102.7|103.37|101.37|0
1699959000000|2023-11-14 10:50:00|105.04|103.04|104.2|102.2|105.21|103.21|104.03|102.03|0
1699959300000|2023-11-14 10:55:00|104.37|102.37|104.53|102.53|104.53|102.53|103.86|101.86|0
1699959600000|2023-11-14 11:00:00|104.36|102.36|105.03|103.03|105.03|103.03|103.52|101.52|0
1699959900000|2023-11-14 11:05:00|105.2|103.2|106.21|104.21|106.21|104.21|104.69|102.69|0
1699960200000|2023-11-14 11:10:00|106.04|104.04|105.87|103.87|106.21|104.21|105.36|103.36|0
1699960500000|2023-11-14 11:15:00|106.04|104.04|105.02|103.02|106.04|104.04|104.85|102.85|0
1699960800000|2023-11-14 11:20:00|104.85|102.85|105.02|103.02|105.36|103.36|104.6|102.6|0
1699961100000|2023-11-14 11:25:00|105.19|103.19|105.69|103.69|105.86|103.86|105.02|103.02|0
1699961400000|2023-11-14 11:30:00|105.52|103.52|105.18|103.18|106.03|104.03|104.85|102.85|0
1699961700000|2023-11-14 11:35:00|105.01|103.01|105.01|103.01|105.18|103.18|104.51|102.51|0
1699962000000|2023-11-14 11:40:00|104.93|102.93|104.84|102.84|105.68|103.68|104.67|102.67|0
1699962300000|2023-11-14 11:45:00|105.01|103.01|105.34|103.34|105.51|103.51|104.67|102.67|0
1699962600000|2023-11-14 11:50:00|105.51|103.51|104.94|102.94|105.51|103.51|104.61|102.61|0
1699962900000|2023-11-14 11:55:00|104.78|102.78|104.1|102.1|104.78|102.78|103.86|101.86|0
1699963200000|2023-11-14 12:00:00|104.27|102.27|104.44|102.44|104.44|102.44|103.77|101.77|0
1699963500000|2023-11-14 12:05:00|104.6|102.6|104.43|102.43|104.77|102.77|103.93|101.93|0
1699963800000|2023-11-14 12:10:00|104.6|102.6|104.43|102.43|105.1|103.1|104.26|102.26|0
1699964100000|2023-11-14 12:15:00|104.26|102.26|104.93|102.93|104.93|102.93|104.26|102.26|0
1699964400000|2023-11-14 12:20:00|105.1|103.1|105.77|103.77|105.77|103.77|105.1|103.1|0
1699964700000|2023-11-14 12:25:00|105.94|103.94|105.26|103.26|105.94|103.94|104.76|102.76|0
1699965000000|2023-11-14 12:30:00|105.35|103.35|105.42|103.42|106.27|104.27|105.35|103.35|0
1699965300000|2023-11-14 12:35:00|105.59|103.59|105.25|103.25|105.76|103.76|104.92|102.92|0
1699965600000|2023-11-14 12:40:00|105.42|103.42|106.6|104.6|106.77|104.77|105.42|103.42|0
1699965900000|2023-11-14 12:45:00|106.77|104.77|107.27|105.27|107.45|105.45|106.26|104.26|0
1699966200000|2023-11-14 12:50:00|107.1|105.1|106.59|104.59|107.27|105.27|106.26|104.26|0
1699966500000|2023-11-14 12:55:00|106.42|104.42|104.74|102.74|106.93|104.93|104.57|102.57|0
1699966800000|2023-11-14 13:00:00|104.57|102.57|104.9|102.9|105.07|103.07|103.4|101.4|0
1699967100000|2023-11-14 13:05:00|105.07|103.07|103.89|101.89|105.74|103.74|103.89|101.89|0
1699967400000|2023-11-14 13:10:00|103.73|101.73|104.23|102.23|104.39|102.39|103.56|101.56|0
1699967700000|2023-11-14 13:15:00|104.06|102.06|103.05|101.05|104.06|102.06|102.56|100.56|0
1699968000000|2023-11-14 13:20:00|102.89|100.89|103.38|101.38|103.55|101.55|102.39|100.39|0
1699968300000|2023-11-14 13:25:00|103.22|101.22|103.63|101.63|104.22|102.22|103.05|101.05|0
1699968600000|2023-11-14 13:30:00|103.8|101.8|75.16|73.16|103.8|101.8|68.74|66.74|0
1699968900000|2023-11-14 13:35:00|74.74|72.74|73.45|71.45|75.16|73.16|73.03|71.03|0
1699969200000|2023-11-14 13:40:00|73.31|71.31|72.07|70.07|73.31|71.31|70.84|68.84|0
1699969500000|2023-11-14 13:45:00|71.65|69.65|70.16|68.16|72.61|70.61|70.16|68.16|0
1699969800000|2023-11-14 13:50:00|70.02|68.02|68.57|66.57|71.24|69.24|66.32|64.32|0
1699970100000|2023-11-14 13:55:00|68.3|66.3|67.77|65.77|68.44|66.44|66.86|64.86|0
1699970400000|2023-11-14 14:00:00|68.04|66.04|68.83|66.83|70.16|68.16|68.04|66.04|0
1699970700000|2023-11-14 14:05:00|68.96|66.96|69.35|67.35|70.16|68.16|68.96|66.96|0
1699971000000|2023-11-14 14:10:00|69.22|67.22|70.15|68.15|70.69|68.69|68.82|66.82|0
1699971300000|2023-11-14 14:15:00|70.02|68.02|69.61|67.61|70.69|68.69|68.68|66.68|0
1699971600000|2023-11-14 14:20:00|69.35|67.35|67.89|65.89|69.48|67.48|67.89|65.89|0
1699971900000|2023-11-14 14:25:00|68.42|66.42|68.02|66.02|69.48|67.48|67.89|65.89|0
1699972200000|2023-11-14 14:30:00|68.41|66.41|66.84|64.84|69.74|67.74|65.54|63.54|0
1699972500000|2023-11-14 14:35:00|66.71|64.71|65.8|63.8|69.07|67.07|65.15|63.15|0
1699972800000|2023-11-14 14:40:00|65.67|63.67|64.42|62.42|66.7|64.7|64.42|62.42|0
1699973100000|2023-11-14 14:45:00|64.3|62.3|64.56|62.56|64.69|62.69|62.45|60.45|0
1699973400000|2023-11-14 14:50:00|64.82|62.82|62.69|60.69|64.94|62.94|62.32|60.32|0
1699973700000|2023-11-14 14:55:00|62.81|60.81|61.22|59.22|63.06|61.06|60.85|58.85|0
1699974000000|2023-11-14 15:00:00|61.09|59.09|60.3|58.3|61.34|59.34|58.7|56.7|0
1699974300000|2023-11-14 15:05:00|60.54|58.54|62.26|60.26|63.86|61.86|60.42|58.42|0
1699974600000|2023-11-14 15:10:00|62.14|60.14|61.53|59.53|62.63|60.63|61.29|59.29|0
1699974900000|2023-11-14 15:15:00|61.9|59.9|61.05|59.05|62.14|60.14|60.1|58.1|0
1699975200000|2023-11-14 15:20:00|60.93|58.93|59.97|57.97|61.89|59.89|59.27|57.27|0
1699975500000|2023-11-14 15:25:00|60.09|58.09|58.54|56.54|60.45|58.45|57.98|55.98|0
1699975800000|2023-11-14 15:30:00|58.42|56.42|57.79|55.79|59.64|57.64|57.56|55.56|0
1699976100000|2023-11-14 15:35:00|57.68|55.68|58.13|56.13|58.83|56.83|57.56|55.56|0
1699976400000|2023-11-14 15:40:00|57.9|55.9|57.9|55.9|59.05|57.05|57.45|55.45|0
1699976700000|2023-11-14 15:45:00|57.78|55.78|57.33|55.33|57.78|55.78|56.53|54.53|0
1699977000000|2023-11-14 15:50:00|57.21|55.21|57.55|55.55|58.35|56.35|57.21|55.21|0
1699977300000|2023-11-14 15:55:00|57.44|55.44|58.35|56.35|59.16|57.16|57.44|55.44|0
1699977600000|2023-11-14 16:00:00|58.23|56.23|57.2|55.2|58.23|56.23|57.09|55.09|0
1699977900000|2023-11-14 16:05:00|57.09|55.09|57.31|55.31|58|56|56.97|54.97|0
1699978200000|2023-11-14 16:10:00|57.42|55.42|55.07|53.07|57.54|55.54|55.07|53.07|0
1699978500000|2023-11-14 16:15:00|55.18|53.18|57.08|55.08|57.08|55.08|54.95|52.95|0
1699978800000|2023-11-14 16:20:00|56.96|54.96|56.85|54.85|57.41|55.41|56.62|54.62|0
1699979100000|2023-11-14 16:25:00|56.96|54.96|56.28|54.28|57.3|55.3|56.06|54.06|0
1699979400000|2023-11-14 16:30:00|56.06|54.06|56.03|54.03|56.73|54.73|55.81|53.81|0
1699979700000|2023-11-14 16:35:00|55.92|53.92|56.82|54.82|56.82|54.82|55.69|53.69|0
1699980000000|2023-11-14 16:40:00|56.93|54.93|55.69|53.69|56.93|54.93|55.57|53.57|0
1699980300000|2023-11-14 16:45:00|55.57|53.57|57.15|55.15|57.61|55.61|55.02|53.02|0
1699980600000|2023-11-14 16:50:00|57.04|55.04|58.07|56.07|59.12|57.12|57.04|55.04|0
1699980900000|2023-11-14 16:55:00|58.19|56.19|58.72|56.72|60.41|58.41|58.19|56.19|0
1699981200000|2023-11-14 17:00:00|58.6|56.6|58.13|56.13|59.08|57.08|57.31|55.31|0
1699981500000|2023-11-14 17:05:00|58.25|56.25|59.79|57.79|60.45|58.45|58.01|56.01|0
1699981800000|2023-11-14 17:10:00|59.67|57.67|59.66|57.66|60.39|58.39|59.54|57.54|0
1699982100000|2023-11-14 17:15:00|59.54|57.54|60.14|58.14|60.38|58.38|59.54|57.54|0
1699982400000|2023-11-14 17:20:00|60.26|58.26|60.56|58.56|61.23|59.23|60.14|58.14|0
1699982700000|2023-11-14 17:25:00|60.44|58.44|59.95|57.95|60.44|58.44|59.23|57.23|0
1699983000000|2023-11-14 17:30:00|59.83|57.83|58.87|56.87|60.19|58.19|58.51|56.51|0
1699983300000|2023-11-14 17:35:00|58.99|56.99|57.68|55.68|59.23|57.23|57.68|55.68|0
1699983600000|2023-11-14 17:40:00|57.8|55.8|58.15|56.15|58.98|56.98|57.68|55.68|0
1699983900000|2023-11-14 17:45:00|58.03|56.03|57.09|55.09|58.27|56.27|56.98|54.98|0
1699984200000|2023-11-14 17:50:00|57.21|55.21|57.32|55.32|58.27|56.27|57.09|55.09|0
1699984500000|2023-11-14 17:55:00|57.21|55.21|56.97|54.97|57.67|55.67|56.62|54.62|0
1699984800000|2023-11-14 18:00:00|56.85|54.85|57.33|55.33|57.56|55.56|56.62|54.62|0
1699985100000|2023-11-14 18:05:00|57.44|55.44|57.79|55.79|57.79|55.79|56.86|54.86|0
1699985400000|2023-11-14 18:10:00|57.55|55.55|58.72|56.72|58.84|56.84|57.55|55.55|0
1699985700000|2023-11-14 18:15:00|58.84|56.84|58.25|56.25|58.96|56.96|58.13|56.13|0
1699986000000|2023-11-14 18:20:00|58.36|56.36|58.19|56.19|58.72|56.72|58.13|56.13|0
1699986300000|2023-11-14 18:25:00|58.13|56.13|57.19|55.19|58.13|56.13|57.19|55.19|0
1699986600000|2023-11-14 18:30:00|57.08|55.08|56.96|54.96|57.08|55.08|55.93|53.93|0
1699986900000|2023-11-14 18:35:00|57.07|55.07|56.49|54.49|57.65|55.65|56.49|54.49|0
1699987200000|2023-11-14 18:40:00|56.55|54.55|58|56|58.35|56.35|56.49|54.49|0
1699987500000|2023-11-14 18:45:00|58.11|56.11|57.53|55.53|58.46|56.46|57.53|55.53|0
1699987800000|2023-11-14 18:50:00|57.41|55.41|58.46|56.46|58.57|56.57|57.18|55.18|0
1699988100000|2023-11-14 18:55:00|58.34|56.34|59.99|57.99|59.99|57.99|58.34|56.34|0
1699988400000|2023-11-14 19:00:00|60.11|58.11|60.95|58.95|61.07|59.07|59.75|57.75|0
1699988700000|2023-11-14 19:05:00|61.07|59.07|61.19|59.19|62.66|60.66|60.47|58.47|0
1699989000000|2023-11-14 19:10:00|61.43|59.43|60.17|58.17|62.41|60.41|60.05|58.05|0
1699989300000|2023-11-14 19:15:00|60.05|58.05|59.93|57.93|60.65|58.65|59.81|57.81|0
1699989600000|2023-11-14 19:20:00|60.05|58.05|59.44|57.44|60.41|58.41|59.33|57.33|0
1699989900000|2023-11-14 19:25:00|59.33|57.33|58.14|56.14|59.92|57.92|58.02|56.02|0
1699990200000|2023-11-14 19:30:00|58.08|56.08|56.62|54.62|58.08|56.08|56.16|54.16|0
1699990500000|2023-11-14 19:35:00|56.5|54.5|56.57|54.57|56.74|54.74|56.04|54.04|0
1699990800000|2023-11-14 19:40:00|56.68|54.68|55.93|53.93|56.68|54.68|55.36|53.36|0
1699991100000|2023-11-14 19:45:00|55.81|53.81|55.24|53.24|55.81|53.81|55.02|53.02|0
1699991400000|2023-11-14 19:50:00|55.13|53.13|54.56|52.56|55.13|53.13|54.22|52.22|0
1699991700000|2023-11-14 19:55:00|54.33|52.33|53.88|51.88|54.45|52.45|53.66|51.66|0
1699992000000|2023-11-14 20:00:00|53.99|51.99|53.99|51.99|54.33|52.33|53.66|51.66|0
1699992300000|2023-11-14 20:05:00|54.1|52.1|52.33|50.33|54.1|52.1|52.22|50.22|0
1699992600000|2023-11-14 20:10:00|52.43|50.43|52.18|50.18|52.95|50.95|51.97|49.97|0
1699992900000|2023-11-14 20:15:00|52.08|50.08|51.96|49.96|52.18|50.18|51.64|49.64|0
1699993200000|2023-11-14 20:20:00|52.07|50.07|53.05|51.05|53.05|51.05|51.85|49.85|0
1699993500000|2023-11-14 20:25:00|52.94|50.94|52.5|50.5|53.71|51.71|52.5|50.5|0
1699993800000|2023-11-14 20:30:00|52.39|50.39|53.27|51.27|53.38|51.38|52.28|50.28|0
1699994100000|2023-11-14 20:35:00|53.38|51.38|53.26|51.26|54.04|52.04|53.04|51.04|0
1699994400000|2023-11-14 20:40:00|53.37|51.37|53.81|51.81|54.04|52.04|52.71|50.71|0
1699994700000|2023-11-14 20:45:00|54.03|52.03|55.49|53.49|55.49|53.49|53.81|51.81|0
1699995000000|2023-11-14 20:50:00|56.17|54.17|58.91|56.31|58.91|56.49|56.17|54.17|0
1699995300000|2023-11-14 20:55:00|58.44|55.84|57.85|55.25|59.97|57.37|57.39|54.79|0
1699995600000|2023-11-14 21:00:00|58.2|55.6|56.35|53.75|58.2|55.6|55.11|52.51|0
1699995900000|2023-11-14 21:05:00|56.46|53.86|56.69|54.09|56.92|54.32|56.23|53.63|0
1699996200000|2023-11-14 21:10:00|56.58|53.98|56.57|53.97|56.69|54.09|56.4|53.8|0
1699996500000|2023-11-14 21:15:00|56.59|53.73|56.48|54.28|56.81|54.28|56.37|53.61|0
1699996800000|2023-11-14 21:20:00|56.37|54.17|56.36|54.16|56.48|54.28|56.36|54.16|0
1699997100000|2023-11-14 21:25:00|56.25|54.05|55.45|53.25|56.25|54.05|55.45|53.25|0
1699997400000|2023-11-14 21:30:00|55.34|53.14|55.45|53.25|55.45|53.25|55.33|53.13|0
1699997700000|2023-11-14 21:35:00|55.44|53.24|55.56|53.36|55.56|53.36|55.44|53.24|0
1699998000000|2023-11-14 21:40:00|55.44|53.24|55.44|53.24|55.56|53.36|55.44|53.24|0
1699998300000|2023-11-14 21:45:00|55.55|53.35|56|53.8|56.01|53.81|55.44|53.24|0
1699998600000|2023-11-14 21:50:00|55.89|53.69|55.77|53.57|55.89|53.69|55.55|53.35|0
1699998900000|2023-11-14 21:55:00|55.66|53.46|55.94|53.74|55.94|53.74|55.66|53.46|0
1699999200000|2023-11-14 22:00:00|55.96|53.76|55.98|53.78|55.98|53.78|55.7|53.5|0
1699999500000|2023-11-14 22:05:00|56.05|53.85|55.89|53.69|56.15|53.95|55.67|53.47|0
1699999800000|2023-11-14 22:10:00|55.9|53.7|56.1|53.9|56.13|53.93|55.82|53.62|0
1700000100000|2023-11-14 22:15:00|55.9|53.7|55.58|53.38|55.9|53.7|55.58|53.38|0
1700000400000|2023-11-14 22:20:00|55.56|53.36|55.59|53.39|55.59|53.39|55.51|53.31|0
1700000700000|2023-11-14 22:25:00|55.57|53.37|55.57|53.37|55.59|53.39|55.44|53.24|0
1700001000000|2023-11-14 22:30:00|55.62|53.42|55.63|53.43|55.65|53.45|55.57|53.37|0
1700001300000|2023-11-14 22:35:00|55.57|53.37|55.45|53.25|55.57|53.37|55.45|53.25|0
1700001600000|2023-11-14 22:40:00|55.46|53.26|55.41|53.21|55.48|53.28|55.41|53.21|0
1700001900000|2023-11-14 22:45:00|55.36|53.16|55.37|53.17|55.41|53.21|55.34|53.14|0
1700002200000|2023-11-14 22:50:00|55.41|53.21|55.39|53.19|55.44|53.24|55.27|53.07|0
1700002500000|2023-11-14 22:55:00|55.29|53.09|55.33|53.13|55.45|53.25|55.25|53.05|0
1700002800000|2023-11-14 23:00:00|54.99|52.79|54.37|52.17|55.56|53.36|54.15|51.95|0
1700003100000|2023-11-14 23:05:00|54.43|52.23|54.37|52.17|54.48|52.28|54.15|51.95|0
1700003400000|2023-11-14 23:10:00|54.26|52.06|54.25|52.05|54.37|52.17|54.14|51.94|0
1700003700000|2023-11-14 23:15:00|54.14|51.94|54.25|52.05|54.47|52.27|54.14|51.94|0
1700004000000|2023-11-14 23:20:00|54.36|52.16|54.36|52.16|54.47|52.27|54.14|51.94|0
1700004300000|2023-11-14 23:25:00|54.47|52.27|54.24|52.04|54.47|52.27|54.13|51.93|0
1700004600000|2023-11-14 23:30:00|54.13|51.93|54.46|52.26|54.57|52.37|54.13|51.93|0
1700004900000|2023-11-14 23:35:00|54.35|52.15|54.01|51.81|54.35|52.15|54.01|51.81|0
1700005200000|2023-11-14 23:40:00|54.07|51.87|53.9|51.7|54.12|51.92|53.57|51.37|0
1700005500000|2023-11-14 23:45:00|54.01|51.81|54.68|52.48|54.68|52.48|53.96|51.76|0
1700005800000|2023-11-14 23:50:00|54.73|52.53|54.67|52.47|54.9|52.7|54.34|52.14|0
1700006100000|2023-11-14 23:55:00|54.78|52.58|54.89|52.69|55.12|52.92|54.67|52.47|0
1700006400000|2023-11-15 00:00:00|54.78|52.58|55.12|52.92|55.23|53.03|54.56|52.36|0
1700006700000|2023-11-15 00:05:00|55.23|53.03|55.06|52.86|55.34|53.14|55|52.8|0
1700007000000|2023-11-15 00:10:00|55.11|52.91|55.79|53.59|55.79|53.59|55.11|52.91|0
1700007300000|2023-11-15 00:15:00|55.68|53.48|55.45|53.25|55.9|53.7|55.45|53.25|0
1700007600000|2023-11-15 00:20:00|55.44|53.24|55.44|53.24|55.56|53.36|55.22|53.02|0
1700007900000|2023-11-15 00:25:00|55.55|53.35|55.21|53.01|55.67|53.47|55.21|53.01|0
1700008200000|2023-11-15 00:30:00|55.32|53.12|55.32|53.12|55.44|53.24|55.1|52.9|0
1700008500000|2023-11-15 00:35:00|55.21|53.01|55.2|53|55.32|53.12|55.09|52.89|0
1700008800000|2023-11-15 00:40:00|55.09|52.89|55.77|53.57|55.77|53.57|55.09|52.89|0
1700009100000|2023-11-15 00:45:00|55.88|53.68|55.42|53.22|55.88|53.68|55.42|53.22|0
1700009400000|2023-11-15 00:50:00|55.31|53.11|55.19|52.99|55.31|53.11|54.97|52.77|0
1700009700000|2023-11-15 00:55:00|55.08|52.88|55.08|52.88|55.3|53.1|54.97|52.77|0
1700010000000|2023-11-15 01:00:00|54.96|52.76|55.07|52.87|55.19|52.99|54.85|52.65|0
1700010300000|2023-11-15 01:05:00|54.96|52.76|54.85|52.65|54.96|52.76|54.62|52.42|0
1700010600000|2023-11-15 01:10:00|54.73|52.53|54.5|52.3|54.96|52.76|54.5|52.3|0
1700010900000|2023-11-15 01:15:00|54.39|52.19|55.58|53.38|55.58|53.38|54.39|52.19|0
1700011200000|2023-11-15 01:20:00|55.47|53.27|55.92|53.72|56.03|53.83|55.47|53.27|0
1700011500000|2023-11-15 01:25:00|55.8|53.6|55.8|53.6|55.91|53.71|55.58|53.38|0
1700011800000|2023-11-15 01:30:00|55.59|53.59|56.38|54.38|56.38|54.38|55.47|53.47|0
1700012100000|2023-11-15 01:35:00|56.27|54.27|55.81|53.81|56.27|54.27|55.58|53.58|0
1700012400000|2023-11-15 01:40:00|55.69|53.69|55.58|53.58|55.69|53.69|55.01|53.01|0
1700012700000|2023-11-15 01:45:00|55.52|53.52|55.23|53.23|55.52|53.52|55.01|53.01|0
1700013000000|2023-11-15 01:50:00|55.35|53.35|55.68|53.68|55.68|53.68|55.12|53.12|0
1700013300000|2023-11-15 01:55:00|55.57|53.57|55.4|53.4|55.68|53.68|55.34|53.34|0
1700013600000|2023-11-15 02:00:00|55.34|53.34|55.56|53.56|55.56|53.56|55|53|0
1700013900000|2023-11-15 02:05:00|55.45|53.45|55.56|53.56|55.67|53.67|55.34|53.34|0
1700014200000|2023-11-15 02:10:00|55.67|53.67|55.39|53.39|55.67|53.67|55.33|53.33|0
1700014500000|2023-11-15 02:15:00|55.33|53.33|54.99|52.99|55.44|53.44|54.88|52.88|0
1700014800000|2023-11-15 02:20:00|54.88|52.88|55.04|53.04|55.21|53.21|54.87|52.87|0
1700015100000|2023-11-15 02:25:00|54.87|52.87|54.87|52.87|55.1|53.1|54.76|52.76|0
1700015400000|2023-11-15 02:30:00|54.98|52.98|54.53|52.53|54.98|52.98|54.53|52.53|0
1700015700000|2023-11-15 02:35:00|54.42|52.42|54.19|52.19|54.53|52.53|54.19|52.19|0
1700016000000|2023-11-15 02:40:00|54.25|52.25|53.97|51.97|54.41|52.41|53.97|51.97|0
1700016300000|2023-11-15 02:45:00|54.08|52.08|53.74|51.74|54.08|52.08|53.63|51.63|0
1700016600000|2023-11-15 02:50:00|53.63|51.63|53.31|51.31|53.74|51.74|53.31|51.31|0
1700016900000|2023-11-15 02:55:00|53.2|51.2|52.86|50.86|53.2|51.2|52.86|50.86|0
1700017200000|2023-11-15 03:00:00|52.97|50.97|52.97|50.97|53.19|51.19|52.86|50.86|0
1700017500000|2023-11-15 03:05:00|53.03|51.03|52.75|50.75|53.08|51.08|52.64|50.64|0
1700017800000|2023-11-15 03:10:00|52.86|50.86|52.74|50.74|52.86|50.86|52.64|50.64|0
1700018100000|2023-11-15 03:15:00|52.64|50.64|52.74|50.74|52.74|50.74|52.31|50.31|0
1700018400000|2023-11-15 03:20:00|52.85|50.85|53.07|51.07|53.07|51.07|52.63|50.63|0
1700018700000|2023-11-15 03:25:00|52.96|50.96|53.06|51.06|53.17|51.17|52.85|50.85|0
1700019000000|2023-11-15 03:30:00|53.17|51.17|53.39|51.39|53.5|51.5|53.17|51.17|0
1700019300000|2023-11-15 03:35:00|53.5|51.5|53.28|51.28|53.5|51.5|53.17|51.17|0
1700019600000|2023-11-15 03:40:00|53.27|51.27|53.16|51.16|53.27|51.27|53.05|51.05|0
1700019900000|2023-11-15 03:45:00|53.05|51.05|53.16|51.16|53.27|51.27|53.05|51.05|0
1700020200000|2023-11-15 03:50:00|53.05|51.05|53.04|51.04|53.16|51.16|53.04|51.04|0
1700020500000|2023-11-15 03:55:00|52.93|50.93|52.82|50.82|53.04|51.04|52.71|50.71|0
1700020800000|2023-11-15 04:00:00|52.71|50.71|52.82|50.82|52.93|50.93|52.71|50.71|0
1700021100000|2023-11-15 04:05:00|52.71|50.71|52.6|50.6|52.82|50.82|52.6|50.6|0
1700021400000|2023-11-15 04:10:00|52.49|50.49|52.48|50.48|52.6|50.6|52.48|50.48|0
1700021700000|2023-11-15 04:15:00|52.59|50.59|52.7|50.7|52.7|50.7|52.48|50.48|0
1700022000000|2023-11-15 04:20:00|52.81|50.81|52.8|50.8|52.92|50.92|52.7|50.7|0
1700022600000|2023-11-15 04:30:00|52.69|50.69|52.8|50.8|52.8|50.8|52.69|50.69|0
1700022900000|2023-11-15 04:35:00|52.69|50.69|52.9|50.9|52.91|50.91|52.58|50.58|0
1700023500000|2023-11-15 04:45:00|53.01|51.01|53.01|51.01|53.01|51.01|53.01|51.01|0
1700023800000|2023-11-15 04:50:00|53|51|53.11|51.11|53.22|51.22|53|51|0
1700024100000|2023-11-15 04:55:00|53.22|51.22|53.22|51.22|53.33|51.33|53.22|51.22|0
1700024400000|2023-11-15 05:00:00|53.33|51.33|53.11|51.11|53.44|51.44|53.11|51.11|0
1700024700000|2023-11-15 05:05:00|53.22|51.22|53.32|51.32|53.32|51.32|53.1|51.1|0
1700025000000|2023-11-15 05:10:00|53.21|51.21|52.99|50.99|53.21|51.21|52.99|50.99|0
1700025300000|2023-11-15 05:15:00|52.88|50.88|52.77|50.77|52.99|50.99|52.77|50.77|0
1700025600000|2023-11-15 05:20:00|52.88|50.88|52.54|50.54|52.88|50.88|52.54|50.54|0
1700025900000|2023-11-15 05:25:00|52.65|50.65|51.57|49.57|52.65|50.65|51.46|49.46|0
1700026200000|2023-11-15 05:30:00|51.67|49.67|51.46|49.46|51.78|49.78|51.46|49.46|0
1700026500000|2023-11-15 05:35:00|51.45|49.45|51.45|49.45|51.56|49.56|51.24|49.24|0
1700026800000|2023-11-15 05:40:00|51.56|49.56|51.88|49.88|51.88|49.88|51.45|49.45|0
1700027100000|2023-11-15 05:45:00|51.77|49.77|51.66|49.66|51.77|49.77|51.55|49.55|0
1700027400000|2023-11-15 05:50:00|51.55|49.55|52.2|50.2|52.2|50.2|51.55|49.55|0
1700027700000|2023-11-15 05:55:00|52.31|50.31|52.19|50.19|52.41|50.41|52.09|50.09|0
1700028000000|2023-11-15 06:00:00|52.3|50.3|52.52|50.52|52.63|50.63|52.3|50.3|0
1700028300000|2023-11-15 06:05:00|52.62|50.62|52.62|50.62|52.62|50.62|52.3|50.3|0
1700028600000|2023-11-15 06:10:00|52.51|50.51|52.73|50.73|52.84|50.84|52.51|50.51|0
1700028900000|2023-11-15 06:15:00|52.62|50.62|52.51|50.51|52.67|50.67|52.4|50.4|0
1700029200000|2023-11-15 06:20:00|52.45|50.45|52.61|50.61|52.61|50.61|52.29|50.29|0
1700029500000|2023-11-15 06:25:00|52.5|50.5|52.28|50.28|52.61|50.61|52.28|50.28|0
1700029800000|2023-11-15 06:30:00|52.39|50.39|52.39|50.39|52.61|50.61|52.28|50.28|0
1700030100000|2023-11-15 06:35:00|52.44|50.44|51.84|49.84|52.5|50.5|51.84|49.84|0
1700030400000|2023-11-15 06:40:00|51.73|49.73|51.46|49.46|51.84|49.84|51.3|49.3|0
1700030700000|2023-11-15 06:45:00|51.51|49.51|52.05|50.05|52.05|50.05|50.87|48.87|0
1700031000000|2023-11-15 06:50:00|52.16|50.16|51.83|49.83|52.16|50.16|51.4|49.4|0
1700031300000|2023-11-15 06:55:00|51.94|49.94|52.39|50.39|52.96|50.96|51.83|49.83|0
1700031600000|2023-11-15 07:00:00|52.28|50.28|53.7|51.7|53.81|51.81|51.96|49.96|0
1700031900000|2023-11-15 07:05:00|53.81|51.81|54.36|52.36|54.47|52.47|53.59|51.59|0
1700032200000|2023-11-15 07:10:00|54.24|52.24|54.46|52.46|54.69|52.69|54.13|52.13|0
1700032500000|2023-11-15 07:15:00|54.52|52.52|54.41|52.41|54.69|52.69|54.24|52.24|0
1700032800000|2023-11-15 07:20:00|54.35|52.35|54.34|52.34|54.57|52.57|54.24|52.24|0
1700033100000|2023-11-15 07:25:00|54.46|52.46|54.12|52.12|54.46|52.46|54.12|52.12|0
1700033400000|2023-11-15 07:30:00|54.01|52.01|54.12|52.12|54.23|52.23|53.9|51.9|0
1700033700000|2023-11-15 07:35:00|54.23|52.23|53.78|51.78|54.23|52.23|53.56|51.56|0
1700034000000|2023-11-15 07:40:00|53.67|51.67|53.89|51.89|54|52|53.45|51.45|0
1700034300000|2023-11-15 07:45:00|54|52|54.22|52.22|54.33|52.33|54|52|0
1700034600000|2023-11-15 07:50:00|54.33|52.33|54.21|52.21|54.33|52.33|53.77|51.77|0
1700034900000|2023-11-15 07:55:00|54.1|52.1|54.38|52.38|54.54|52.54|54.1|52.1|0
1700035200000|2023-11-15 08:00:00|54.43|52.43|53|51|54.43|52.43|53|51|0
1700035500000|2023-11-15 08:05:00|52.89|50.89|53.32|51.32|53.54|51.54|52.56|50.56|0
1700035800000|2023-11-15 08:10:00|53.43|51.43|52.65|50.65|54.3|52.3|52.11|50.11|0
1700036100000|2023-11-15 08:15:00|52.54|50.54|52.21|50.21|52.65|50.65|51.89|49.89|0
1700036400000|2023-11-15 08:20:00|52.32|50.32|52.1|50.1|52.43|50.43|51.88|49.88|0
1700036700000|2023-11-15 08:25:00|51.88|49.88|52.42|50.42|52.64|50.64|51.88|49.88|0
1700037000000|2023-11-15 08:30:00|52.53|50.53|52.09|50.09|52.64|50.64|52.09|50.09|0
1700037300000|2023-11-15 08:35:00|52.04|50.04|51.66|49.66|52.04|50.04|51.44|49.44|0
1700037600000|2023-11-15 08:40:00|51.77|49.77|50.59|48.59|51.87|49.87|50.48|48.48|0
1700037900000|2023-11-15 08:45:00|50.48|48.48|50.37|48.37|50.69|48.69|50.16|48.16|0
1700038200000|2023-11-15 08:50:00|50.27|48.27|50.26|48.26|50.37|48.37|49.95|47.95|0
1700038500000|2023-11-15 08:55:00|50.37|48.37|49.94|47.94|50.37|48.37|49.74|47.74|0
1700038800000|2023-11-15 09:00:00|50.05|48.05|50.47|48.47|50.79|48.79|49.84|47.84|0
1700039100000|2023-11-15 09:05:00|50.36|48.36|50.78|48.78|50.84|48.84|50.15|48.15|0
1700039400000|2023-11-15 09:10:00|50.68|48.68|51.63|49.63|51.96|49.96|50.68|48.68|0
1700039700000|2023-11-15 09:15:00|51.53|49.53|52.82|50.82|52.93|50.93|51.42|49.42|0
1700040000000|2023-11-15 09:20:00|52.93|50.93|52.38|50.38|53.04|51.04|52.27|50.27|0
1700040300000|2023-11-15 09:25:00|52.49|50.49|52.81|50.81|53.25|51.25|52.27|50.27|0
1700040600000|2023-11-15 09:30:00|52.7|50.7|53.25|51.25|53.25|51.25|52.7|50.7|0
1700040900000|2023-11-15 09:35:00|53.36|51.36|53.03|51.03|53.36|51.36|52.92|50.92|0
1700041200000|2023-11-15 09:40:00|52.92|50.92|54.13|52.13|54.24|52.24|52.92|50.92|0
1700041500000|2023-11-15 09:45:00|54.07|52.07|54.01|52.01|54.24|52.24|53.68|51.68|0
1700041800000|2023-11-15 09:50:00|54.12|52.12|54.01|52.01|54.12|52.12|53.79|51.79|0
1700042100000|2023-11-15 09:55:00|54.12|52.12|53.45|51.45|54.12|52.12|53.45|51.45|0
1700042400000|2023-11-15 10:00:00|53.56|51.56|53.23|51.23|53.78|51.78|53.23|51.23|0
1700042700000|2023-11-15 10:05:00|53.12|51.12|52.57|50.57|53.34|51.34|52.57|50.57|0
1700043000000|2023-11-15 10:10:00|52.68|50.68|52.67|50.67|52.68|50.68|52.46|50.46|0
1700043300000|2023-11-15 10:15:00|52.78|50.78|52.56|50.56|53.22|51.22|52.56|50.56|0
1700043600000|2023-11-15 10:20:00|52.45|50.45|52.56|50.56|52.67|50.67|52.45|50.45|0
1700043900000|2023-11-15 10:25:00|52.45|50.45|51.8|49.8|52.45|50.45|51.69|49.69|0
1700044200000|2023-11-15 10:30:00|51.69|49.69|51.15|49.15|51.8|49.8|50.94|48.94|0
1700044500000|2023-11-15 10:35:00|51.04|49.04|50.19|48.19|51.04|49.04|50.19|48.19|0
1700044800000|2023-11-15 10:40:00|50.24|48.24|50.61|48.61|50.61|48.61|50.24|48.24|0
1700045100000|2023-11-15 10:45:00|50.71|48.71|50.61|48.61|50.71|48.71|50.18|48.18|0
1700045400000|2023-11-15 10:50:00|50.5|48.5|49.97|47.97|50.61|48.61|49.86|47.86|0
1700045700000|2023-11-15 10:55:00|50.07|48.07|50.28|48.28|50.39|48.39|49.76|47.76|0
1700046000000|2023-11-15 11:00:00|50.18|48.18|50.81|48.81|50.81|48.81|50.17|48.17|0
1700046300000|2023-11-15 11:05:00|50.91|48.91|51.34|49.34|51.88|49.88|50.81|48.81|0
1700046600000|2023-11-15 11:10:00|51.44|49.44|51.76|49.76|51.87|49.87|51.23|49.23|0
1700046900000|2023-11-15 11:15:00|51.66|49.66|51.54|49.54|51.87|49.87|51.22|49.22|0
1700047200000|2023-11-15 11:20:00|51.44|49.44|51.22|49.22|51.54|49.54|51.01|49.01|0
1700047500000|2023-11-15 11:25:00|51.11|49.11|50.9|48.9|51.22|49.22|50.68|48.68|0
1700047800000|2023-11-15 11:30:00|51|49|50.26|48.26|51.11|49.11|50.15|48.15|0
1700048100000|2023-11-15 11:35:00|50.21|48.21|49.94|47.94|50.26|48.26|49.73|47.73|0
1700048400000|2023-11-15 11:40:00|49.83|47.83|49.93|47.93|50.25|48.25|49.57|47.57|0
1700048700000|2023-11-15 11:45:00|49.88|47.88|49.2|47.2|50.04|48.04|49.2|47.2|0
1700049000000|2023-11-15 11:50:00|49.3|47.3|49.4|47.4|49.51|47.51|49.19|47.19|0
1700049300000|2023-11-15 11:55:00|49.3|47.3|49.19|47.19|49.4|47.4|49.09|47.09|0
1700049600000|2023-11-15 12:00:00|49.29|47.29|49.29|47.29|50.03|48.03|49.29|47.29|0
1700049900000|2023-11-15 12:05:00|49.4|47.4|49.29|47.29|49.71|47.71|49.29|47.29|0
1700050200000|2023-11-15 12:10:00|49.39|47.39|48.15|46.15|49.39|47.39|48.05|46.05|0
1700050500000|2023-11-15 12:15:00|48.25|46.25|48.56|46.56|48.56|46.56|47.84|45.84|0
1700050800000|2023-11-15 12:20:00|48.45|46.45|50.01|48.01|50.33|48.33|48.35|46.35|0
1700051100000|2023-11-15 12:25:00|49.9|47.9|49.17|47.17|50.22|48.22|48.65|46.65|0
1700051400000|2023-11-15 12:30:00|49.22|47.22|49.41|47.41|49.51|47.51|48.13|46.13|0
1700051700000|2023-11-15 12:35:00|49.3|47.3|49.71|47.71|50.13|48.13|49.3|47.3|0
1700052000000|2023-11-15 12:40:00|49.61|47.61|50.02|48.02|50.34|48.34|49.61|47.61|0
1700052300000|2023-11-15 12:45:00|50.13|48.13|50.33|48.33|50.65|48.65|49.91|47.91|0
1700052600000|2023-11-15 12:50:00|50.23|48.23|49.7|47.7|50.54|48.54|49.7|47.7|0
1700052900000|2023-11-15 12:55:00|49.81|47.81|49.08|47.08|49.81|47.81|48.87|46.87|0
1700053200000|2023-11-15 13:00:00|48.98|46.98|49.28|47.28|49.7|47.7|48.67|46.67|0
1700053500000|2023-11-15 13:05:00|49.38|47.38|49.02|47.02|49.69|47.69|48.76|46.76|0
1700053800000|2023-11-15 13:10:00|48.97|46.97|49.17|47.17|50|48|48.87|46.87|0
1700054100000|2023-11-15 13:15:00|49.27|47.27|48.96|46.96|49.58|47.58|48.65|46.65|0
1700054400000|2023-11-15 13:20:00|48.86|46.86|49.22|47.22|49.37|47.37|48.76|46.76|0
1700054700000|2023-11-15 13:25:00|49.27|47.27|49.32|47.32|49.58|47.58|49.06|47.06|0
1700055000000|2023-11-15 13:30:00|49.37|47.37|50.17|48.17|51.99|49.99|46.19|44.19|0
1700055300000|2023-11-15 13:35:00|50.38|48.38|51.45|49.45|51.77|49.77|49.65|47.65|0
1700055600000|2023-11-15 13:40:00|51.55|49.55|52.96|50.96|53.51|51.51|50.48|48.48|0
1700055900000|2023-11-15 13:45:00|53.07|51.07|51.12|49.12|53.73|51.73|51.01|49.01|0
1700056200000|2023-11-15 13:50:00|51.22|49.22|50.16|48.16|51.22|49.22|50.05|48.05|0
1700056500000|2023-11-15 13:55:00|50.26|48.26|51|49|51.33|49.33|50.16|48.16|0
1700056800000|2023-11-15 14:00:00|50.68|48.68|52.08|50.08|52.29|50.29|50.68|48.68|0
1700057100000|2023-11-15 14:05:00|51.97|49.97|52.51|50.51|52.51|50.51|51.53|49.53|0
1700057400000|2023-11-15 14:10:00|52.4|50.4|53.49|51.49|53.6|51.6|52.4|50.4|0
1700057700000|2023-11-15 14:15:00|53.38|51.38|53.05|51.05|54.04|52.04|52.83|50.83|0
1700058000000|2023-11-15 14:20:00|53.16|51.16|53.59|51.59|53.93|51.93|52.83|50.83|0
1700058300000|2023-11-15 14:25:00|53.54|51.54|51.95|49.95|53.7|51.7|51.95|49.95|0
1700058600000|2023-11-15 14:30:00|50.98|48.98|49.73|47.73|51.62|49.62|49.1|47.1|0
1700058900000|2023-11-15 14:35:00|49.52|47.52|50.25|48.25|50.68|48.68|48.57|46.57|0
1700059200000|2023-11-15 14:40:00|50.15|48.15|51.43|49.43|52.08|50.08|49.62|47.62|0
1700059500000|2023-11-15 14:45:00|51.59|49.59|51.53|49.53|52.52|50.52|50.99|48.99|0
1700059800000|2023-11-15 14:50:00|51.43|49.43|52.73|50.73|54.4|52.4|51.1|49.1|0
1700060100000|2023-11-15 14:55:00|53.17|51.17|52.18|50.18|53.5|51.5|51.74|49.74|0
1700060400000|2023-11-15 15:00:00|52.07|50.07|51.63|49.63|52.72|50.72|51.41|49.41|0
1700060700000|2023-11-15 15:05:00|51.74|49.74|50.34|48.34|52.39|50.39|50.34|48.34|0
1700061000000|2023-11-15 15:10:00|50.44|48.44|50.33|48.33|51.3|49.3|50.12|48.12|0
1700061300000|2023-11-15 15:15:00|50.23|48.23|49.06|47.06|50.33|48.33|48.34|46.34|0
1700061600000|2023-11-15 15:20:00|48.96|46.96|47.64|45.64|49.18|47.18|47.54|45.54|0
1700061900000|2023-11-15 15:25:00|47.54|45.54|48.67|46.67|48.88|46.88|46.52|44.52|0
1700062200000|2023-11-15 15:30:00|48.77|46.77|48.46|46.46|49.5|47.5|47.84|45.84|0
1700062500000|2023-11-15 15:35:00|48.35|46.35|48.35|46.35|48.56|46.56|47.63|45.63|0
1700062800000|2023-11-15 15:40:00|48.25|46.25|47.52|45.52|48.45|46.45|47.12|45.12|0
1700063100000|2023-11-15 15:45:00|47.42|45.42|46.7|44.7|47.61|45.61|46.6|44.6|0
1700063400000|2023-11-15 15:50:00|46.8|44.8|46.49|44.49|47|45|45.99|43.99|0
1700063700000|2023-11-15 15:55:00|46.6|44.6|47|45|47.3|45.3|45.99|43.99|0
1700064000000|2023-11-15 16:00:00|46.79|44.79|46.69|44.69|46.99|44.99|45.89|43.89|0
1700064300000|2023-11-15 16:05:00|46.99|44.99|47.4|45.4|48.85|46.85|46.89|44.89|0
1700064600000|2023-11-15 16:10:00|47.3|45.3|48.84|46.84|48.95|46.95|46.69|44.69|0
1700064900000|2023-11-15 16:15:00|48.74|46.74|47.7|45.7|49.15|47.15|47.6|45.6|0
1700065200000|2023-11-15 16:20:00|47.6|45.6|47.28|45.28|48.42|46.42|47.08|45.08|0
1700065500000|2023-11-15 16:25:00|47.39|45.39|48.31|46.31|48.73|46.73|47.39|45.39|0
1700065800000|2023-11-15 16:30:00|48.21|46.21|48.39|46.39|48.91|46.91|47.87|45.87|0
1700066100000|2023-11-15 16:35:00|48.49|46.49|50.35|48.35|51.04|49.04|48.39|46.39|0
1700066400000|2023-11-15 16:40:00|50.46|48.46|52.3|50.3|52.74|50.74|50.46|48.46|0
1700066700000|2023-11-15 16:45:00|52.19|50.19|50.67|48.67|52.19|50.19|50.35|48.35|0
1700067000000|2023-11-15 16:50:00|50.77|48.77|52.15|50.15|52.37|50.37|50.42|48.42|0
1700067300000|2023-11-15 16:55:00|52.04|50.04|51.93|49.93|52.37|50.37|51.39|49.39|0
1700067600000|2023-11-15 17:00:00|52.04|50.04|51.93|49.93|52.48|50.48|51.27|49.27|0
1700067900000|2023-11-15 17:05:00|52.04|50.04|51.92|49.92|52.37|50.37|50.95|48.95|0
1700068200000|2023-11-15 17:10:00|52.03|50.03|52.14|50.14|53.25|51.25|51.92|49.92|0
1700068500000|2023-11-15 17:15:00|52.03|50.03|52.14|50.14|52.8|50.8|51.81|49.81|0
1700068800000|2023-11-15 17:20:00|52.25|50.25|51.48|49.48|52.36|50.36|51.15|49.15|0
1700069100000|2023-11-15 17:25:00|51.59|49.59|50.5|48.5|51.69|49.69|50.5|48.5|0
1700069400000|2023-11-15 17:30:00|50.72|48.72|50.28|48.28|51.47|49.47|50.28|48.28|0
1700069700000|2023-11-15 17:35:00|50.39|48.39|50.17|48.17|50.71|48.71|49.75|47.75|0
1700070000000|2023-11-15 17:40:00|50.28|48.28|51.46|49.46|51.9|49.9|49.96|47.96|0
1700070300000|2023-11-15 17:45:00|51.57|49.57|50.81|48.81|52.01|50.01|50.81|48.81|0
1700070600000|2023-11-15 17:50:00|50.92|48.92|51.35|49.35|52|50|50.92|48.92|0
1700070900000|2023-11-15 17:55:00|51.46|49.46|52.33|50.33|52.66|50.66|50.8|48.8|0
1700071200000|2023-11-15 18:00:00|52.66|50.66|53.21|51.21|54.11|52.11|52|50|0
1700071500000|2023-11-15 18:05:00|53.32|51.32|55.12|53.12|55.58|53.58|53.1|51.1|0
1700071800000|2023-11-15 18:10:00|55.01|53.01|55.81|53.81|55.92|53.92|54.33|52.33|0
1700072100000|2023-11-15 18:15:00|55.69|53.69|54.89|52.89|56.62|54.62|54.89|52.89|0
1700072400000|2023-11-15 18:20:00|54.77|52.77|52.86|50.86|54.89|52.89|52.86|50.86|0
1700072700000|2023-11-15 18:25:00|52.97|50.97|52.42|50.42|53.42|51.42|52.2|50.2|0
1700073000000|2023-11-15 18:30:00|52.53|50.53|51.21|49.21|53.08|51.08|51.21|49.21|0
1700073300000|2023-11-15 18:35:00|51.32|49.32|51.42|49.42|51.86|49.86|50.99|48.99|0
1700073600000|2023-11-15 18:40:00|51.53|49.53|50.99|48.99|51.53|49.53|50.45|48.45|0
1700073900000|2023-11-15 18:45:00|50.77|48.77|50.87|48.87|51.31|49.31|50.55|48.55|0
1700074200000|2023-11-15 18:50:00|50.77|48.77|50.55|48.55|50.98|48.98|50.01|48.01|0
1700074500000|2023-11-15 18:55:00|50.44|48.44|50.44|48.44|50.87|48.87|50.12|48.12|0
1700074800000|2023-11-15 19:00:00|50.22|48.22|49.69|47.69|50.33|48.33|49.26|47.26|0
1700075100000|2023-11-15 19:05:00|49.58|47.58|49.79|47.79|50.01|48.01|49.26|47.26|0
1700075400000|2023-11-15 19:10:00|49.68|47.68|50|48|50|48|49.36|47.36|0
1700075700000|2023-11-15 19:15:00|50.11|48.11|51.61|49.61|52.05|50.05|50.1|48.1|0
1700076000000|2023-11-15 19:20:00|51.72|49.72|51.17|49.17|52.93|50.93|51.07|49.07|0
1700076300000|2023-11-15 19:25:00|51.28|49.28|48.84|46.84|51.28|49.28|48.84|46.84|0
1700076600000|2023-11-15 19:30:00|48.74|46.74|48.53|46.53|49.16|47.16|48.32|46.32|0
1700076900000|2023-11-15 19:35:00|48.63|46.63|48.21|46.21|48.95|46.95|48.21|46.21|0
1700077200000|2023-11-15 19:40:00|48.31|46.31|49.15|47.15|49.58|47.58|47.89|45.89|0
1700077500000|2023-11-15 19:45:00|49.05|47.05|50.54|48.54|50.65|48.65|49.05|47.05|0
1700077800000|2023-11-15 19:50:00|50.43|48.43|50.75|48.75|51.08|49.08|50.11|48.11|0
1700078100000|2023-11-15 19:55:00|50.65|48.65|49.67|47.67|50.86|48.86|49.46|47.46|0
1700078400000|2023-11-15 20:00:00|49.78|47.78|50.42|48.42|50.42|48.42|49.14|47.14|0
1700078700000|2023-11-15 20:05:00|50.31|48.31|51.29|49.29|51.29|49.29|49.88|47.88|0
1700079000000|2023-11-15 20:10:00|51.4|49.4|49.98|47.98|51.4|49.4|49.88|47.88|0
1700079300000|2023-11-15 20:15:00|50.09|48.09|49.98|47.98|50.85|48.85|49.45|47.45|0
1700079600000|2023-11-15 20:20:00|50.09|48.09|51.17|49.17|51.17|49.17|49.66|47.66|0
1700079900000|2023-11-15 20:25:00|51.06|49.06|50.4|48.4|51.82|49.82|50.4|48.4|0
1700080200000|2023-11-15 20:30:00|50.3|48.3|49.76|47.76|50.51|48.51|49.54|47.54|0
1700080500000|2023-11-15 20:35:00|49.86|47.86|49.54|47.54|49.97|47.97|49.12|47.12|0
1700080800000|2023-11-15 20:40:00|49.65|47.65|50.72|48.72|50.83|48.83|49.33|47.33|0
1700081100000|2023-11-15 20:45:00|50.61|48.61|53.25|51.25|53.25|51.25|50.61|48.61|0
1700081400000|2023-11-15 20:50:00|53.14|51.14|53.93|51.93|54.04|52.04|52.69|50.69|0
1700081700000|2023-11-15 20:55:00|54.04|52.04|50.78|48.78|54.04|52.04|50.57|48.57|0
1700082000000|2023-11-15 21:00:00|50.89|48.89|52.67|50.67|52.79|50.79|50.89|48.89|0
1700082300000|2023-11-15 21:05:00|52.79|50.79|53.46|51.46|54.04|52.04|52.67|50.67|0
1700082600000|2023-11-15 21:10:00|53.58|51.58|54.26|52.26|54.38|52.38|53.35|51.35|0
1700082900000|2023-11-15 21:15:00|54.36|52.16|54.24|52.04|54.36|52.16|53.79|51.59|0
1700083200000|2023-11-15 21:20:00|54.13|51.93|54.12|51.92|54.36|52.16|54.12|51.92|0
1700083500000|2023-11-15 21:25:00|54.24|52.04|54.12|51.92|54.35|52.15|54.07|51.87|0
1700083800000|2023-11-15 21:30:00|54.01|51.81|54|51.8|54.12|51.92|53.89|51.69|0
1700084100000|2023-11-15 21:35:00|54.12|51.92|54|51.8|54.12|51.92|54|51.8|0
1700084400000|2023-11-15 21:40:00|54.11|51.91|53.88|51.68|54.11|51.91|53.65|51.45|0
1700084700000|2023-11-15 21:45:00|54|51.8|54.22|52.02|54.22|52.02|53.99|51.79|0
1700085000000|2023-11-15 21:50:00|54.17|51.97|53.82|51.62|54.17|51.97|53.76|51.56|0
1700085300000|2023-11-15 21:55:00|53.87|51.67|53.7|51.5|53.87|51.67|53.53|51.33|0
1700085600000|2023-11-15 22:00:00|53.62|51.42|53.78|51.58|53.8|51.6|53.57|51.37|0
1700085900000|2023-11-15 22:05:00|53.81|51.61|53.93|51.73|53.93|51.73|53.81|51.61|0
1700086200000|2023-11-15 22:10:00|54.13|51.93|53.93|51.73|54.13|51.93|53.93|51.73|0
1700086500000|2023-11-15 22:15:00|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1700086800000|2023-11-15 22:20:00|54.12|51.92|53.92|51.72|54.12|51.92|53.92|51.72|0
1700087100000|2023-11-15 22:25:00|53.9|51.7|53.93|51.73|53.97|51.77|53.9|51.7|0
1700087400000|2023-11-15 22:30:00|53.97|51.77|53.95|51.75|54.08|51.88|53.93|51.73|0
1700087700000|2023-11-15 22:35:00|54.02|51.82|53.99|51.79|54.02|51.82|53.99|51.79|0
1700088600000|2023-11-15 22:50:00|53.84|51.64|53.81|51.61|53.92|51.72|53.78|51.58|0
1700088900000|2023-11-15 22:55:00|53.85|51.65|53.8|51.6|53.86|51.66|53.8|51.6|0
1700089200000|2023-11-15 23:00:00|53.32|51.12|53.26|51.06|53.71|51.51|53.14|50.94|0
1700089500000|2023-11-15 23:05:00|53.14|50.94|53.25|51.05|53.37|51.17|53.03|50.83|0
1700089800000|2023-11-15 23:10:00|53.14|50.94|53.59|51.39|53.82|51.62|52.91|50.71|0
1700090100000|2023-11-15 23:15:00|53.36|51.16|53.02|50.82|53.48|51.28|52.91|50.71|0
1700090400000|2023-11-15 23:20:00|52.91|50.71|52.9|50.7|53.02|50.82|52.74|50.54|0
1700090700000|2023-11-15 23:25:00|53.02|50.82|52.9|50.7|53.02|50.82|52.67|50.47|0
1700091000000|2023-11-15 23:30:00|52.79|50.59|52.78|50.58|53.01|50.81|52.78|50.58|0
1700091300000|2023-11-15 23:35:00|52.9|50.7|53.01|50.81|53.12|50.92|52.89|50.69|0
1700091600000|2023-11-15 23:40:00|53|50.8|52.89|50.69|53.12|50.92|52.78|50.58|0
1700091900000|2023-11-15 23:45:00|52.78|50.58|52.66|50.46|52.89|50.69|52.44|50.24|0
1700092200000|2023-11-15 23:50:00|52.6|50.4|52.54|50.34|52.77|50.57|52.43|50.23|0
1700092500000|2023-11-15 23:55:00|52.43|50.23|52.43|50.23|52.65|50.45|52.43|50.23|0
1700092800000|2023-11-16 00:00:00|52.54|50.34|52.31|50.11|52.65|50.45|52.2|50|0
1700093100000|2023-11-16 00:05:00|52.2|50|51.86|49.66|52.2|50|51.64|49.44|0
1700093400000|2023-11-16 00:10:00|51.81|49.61|51.86|49.66|51.97|49.77|51.69|49.49|0
1700093700000|2023-11-16 00:15:00|51.75|49.55|51.19|48.99|51.97|49.77|50.97|48.77|0
1700094000000|2023-11-16 00:20:00|51.08|48.88|51.41|49.21|51.41|49.21|50.85|48.65|0
1700094300000|2023-11-16 00:25:00|51.29|49.09|51.62|49.42|51.85|49.65|51.18|48.98|0
1700094600000|2023-11-16 00:30:00|51.51|49.31|51.07|48.87|51.62|49.42|51.07|48.87|0
1700094900000|2023-11-16 00:35:00|51.18|48.98|51.51|49.31|51.51|49.31|51.07|48.87|0
1700095200000|2023-11-16 00:40:00|51.62|49.42|51.84|49.64|51.95|49.75|51.62|49.42|0
1700095500000|2023-11-16 00:45:00|51.95|49.75|51.83|49.63|51.95|49.75|51.61|49.41|0
1700095800000|2023-11-16 00:50:00|51.89|49.69|51.94|49.74|52.06|49.86|51.72|49.52|0
1700096100000|2023-11-16 00:55:00|51.89|49.69|51.38|49.18|51.89|49.69|51.38|49.18|0
1700096400000|2023-11-16 01:00:00|51.49|49.29|52.05|49.85|52.05|49.85|51.38|49.18|0
1700096700000|2023-11-16 01:05:00|52.16|49.96|52.27|50.07|52.49|50.29|51.93|49.73|0
1700097000000|2023-11-16 01:10:00|52.32|50.12|52.49|50.29|52.6|50.4|52.27|50.07|0
1700097300000|2023-11-16 01:15:00|52.38|50.18|52.94|50.74|53.05|50.85|52.15|49.95|0
1700097600000|2023-11-16 01:20:00|52.82|50.62|53.05|50.85|53.84|51.64|52.66|50.46|0
1700097900000|2023-11-16 01:25:00|53.16|50.96|53.61|51.41|53.83|51.63|53.05|50.85|0
1700098200000|2023-11-16 01:30:00|53.62|51.62|53.5|51.5|53.73|51.73|53.39|51.39|0
1700098500000|2023-11-16 01:35:00|53.39|51.39|53.95|51.95|53.96|51.96|53.28|51.28|0
1700098800000|2023-11-16 01:40:00|54.07|52.07|53.95|51.95|54.18|52.18|53.72|51.72|0
1700099100000|2023-11-16 01:45:00|54.06|52.06|54.29|52.29|54.29|52.29|53.83|51.83|0
1700099400000|2023-11-16 01:50:00|54.4|52.4|54.74|52.74|55.2|53.2|54.29|52.29|0
1700099700000|2023-11-16 01:55:00|54.86|52.86|56.48|54.48|56.48|54.48|54.74|52.74|0
1700100000000|2023-11-16 02:00:00|56.36|54.36|57.06|55.06|57.42|55.42|56.24|54.24|0
1700100300000|2023-11-16 02:05:00|56.94|54.94|57.53|55.53|57.53|55.53|56.82|54.82|0
1700100600000|2023-11-16 02:10:00|57.41|55.41|57.17|55.17|57.53|55.53|57.05|55.05|0
1700100900000|2023-11-16 02:15:00|57.05|55.05|55.76|53.76|57.11|55.11|55.76|53.76|0
1700101200000|2023-11-16 02:20:00|55.88|53.88|55.76|53.76|56.22|54.22|55.18|53.18|0
1700101500000|2023-11-16 02:25:00|55.82|53.82|56.57|54.57|56.57|54.57|55.64|53.64|0
1700101800000|2023-11-16 02:30:00|56.46|54.46|56.45|54.45|56.69|54.69|56.33|54.33|0
1700102100000|2023-11-16 02:35:00|56.57|54.57|56.8|54.8|57.27|55.27|56.45|54.45|0
1700102400000|2023-11-16 02:40:00|56.86|54.86|56.21|54.21|57.04|55.04|56.21|54.21|0
1700102700000|2023-11-16 02:45:00|56.09|54.09|56.44|54.44|56.44|54.44|56.09|54.09|0
1700103000000|2023-11-16 02:50:00|56.56|54.56|56.44|54.44|57.03|55.03|56.32|54.32|0
1700103300000|2023-11-16 02:55:00|56.5|54.5|56.67|54.67|56.91|54.91|56.32|54.32|0
1700103600000|2023-11-16 03:00:00|56.61|54.61|55.96|53.96|56.67|54.67|55.96|53.96|0
1700103900000|2023-11-16 03:05:00|56.08|54.08|55.73|53.73|56.31|54.31|55.73|53.73|0
1700104200000|2023-11-16 03:10:00|55.61|53.61|55.61|53.61|55.96|53.96|55.49|53.49|0
1700104500000|2023-11-16 03:15:00|55.72|53.72|55.6|53.6|56.19|54.19|55.6|53.6|0
1700104800000|2023-11-16 03:20:00|55.72|53.72|55.48|53.48|55.72|53.72|55.37|53.37|0
1700105100000|2023-11-16 03:25:00|55.6|53.6|55.66|53.66|55.71|53.71|55.48|53.48|0
1700105400000|2023-11-16 03:30:00|55.71|53.71|55.48|53.48|56.06|54.06|55.48|53.48|0
1700105700000|2023-11-16 03:35:00|55.54|53.54|56.23|54.23|56.29|54.29|55.25|53.25|0
1700106000000|2023-11-16 03:40:00|56.29|54.29|56.17|54.17|56.4|54.4|56.05|54.05|0
1700106300000|2023-11-16 03:45:00|56.23|54.23|56.28|54.28|56.52|54.52|56.17|54.17|0
1700106600000|2023-11-16 03:50:00|56.4|54.4|56.28|54.28|56.63|54.63|56.16|54.16|0
1700106900000|2023-11-16 03:55:00|56.34|54.34|56.51|54.51|56.74|54.74|56.28|54.28|0
1700107200000|2023-11-16 04:00:00|56.39|54.39|56.15|54.15|56.62|54.62|56.15|54.15|0
1700107500000|2023-11-16 04:05:00|56.27|54.27|55.68|53.68|56.27|54.27|55.68|53.68|0
1700107800000|2023-11-16 04:10:00|55.57|53.57|55.68|53.68|55.8|53.8|55.57|53.57|0
1700108100000|2023-11-16 04:15:00|55.8|53.8|55.56|53.56|55.8|53.8|55.45|53.45|0
1700108400000|2023-11-16 04:20:00|55.45|53.45|55.79|53.79|55.91|53.91|55.33|53.33|0
1700108700000|2023-11-16 04:25:00|55.67|53.67|55.67|53.67|55.79|53.79|55.55|53.55|0
1700109000000|2023-11-16 04:30:00|55.61|53.61|55.78|53.78|55.9|53.9|55.55|53.55|0
1700109300000|2023-11-16 04:35:00|55.9|53.9|55.55|53.55|55.9|53.9|55.43|53.43|0
1700109600000|2023-11-16 04:40:00|55.66|53.66|55.78|53.78|55.78|53.78|55.66|53.66|0
1700109900000|2023-11-16 04:45:00|55.89|53.89|55.54|53.54|55.89|53.89|55.54|53.54|0
1700110200000|2023-11-16 04:50:00|55.42|53.42|54.96|52.96|55.54|53.54|54.84|52.84|0
1700110500000|2023-11-16 04:55:00|54.9|52.9|54.84|52.84|54.96|52.96|54.61|52.61|0
1700110800000|2023-11-16 05:00:00|54.73|52.73|54.72|52.72|54.95|52.95|54.72|52.72|0
1700111100000|2023-11-16 05:05:00|54.84|52.84|53.92|51.92|55.07|53.07|53.92|51.92|0
1700111400000|2023-11-16 05:10:00|54.03|52.03|54.03|52.03|54.26|52.26|53.8|51.8|0
1700111700000|2023-11-16 05:15:00|53.91|51.91|54.03|52.03|54.14|52.14|53.69|51.69|0
1700112000000|2023-11-16 05:20:00|54.14|52.14|53.91|51.91|54.14|52.14|53.91|51.91|0
1700112300000|2023-11-16 05:25:00|54.02|52.02|54.25|52.25|54.36|52.36|53.91|51.91|0
1700112600000|2023-11-16 05:30:00|54.13|52.13|53.67|51.67|54.13|52.13|53.56|51.56|0
1700112900000|2023-11-16 05:35:00|53.79|51.79|53.56|51.56|53.79|51.79|53.22|51.22|0
1700113200000|2023-11-16 05:40:00|53.62|51.62|53.78|51.78|53.9|51.9|53.56|51.56|0
1700113500000|2023-11-16 05:45:00|53.67|51.67|53.78|51.78|53.89|51.89|53.66|51.66|0
1700113800000|2023-11-16 05:50:00|53.66|51.66|53.89|51.89|53.95|51.95|53.66|51.66|0
1700114100000|2023-11-16 05:55:00|53.95|51.95|53.66|51.66|54|52|53.54|51.54|0
1700114400000|2023-11-16 06:00:00|53.77|51.77|52.86|50.86|53.77|51.77|52.75|50.75|0
1700114700000|2023-11-16 06:05:00|52.75|50.75|53.2|51.2|53.2|51.2|52.64|50.64|0
1700115000000|2023-11-16 06:10:00|53.09|51.09|52.63|50.63|53.2|51.2|52.63|50.63|0
1700115300000|2023-11-16 06:15:00|52.52|50.52|52.97|50.97|52.97|50.97|52.41|50.41|0
1700115600000|2023-11-16 06:20:00|52.85|50.85|53.07|51.07|53.08|51.08|52.85|50.85|0
1700115900000|2023-11-16 06:25:00|53.19|51.19|53.07|51.07|53.19|51.19|52.85|50.85|0
1700116200000|2023-11-16 06:30:00|53.18|51.18|53.18|51.18|53.24|51.24|52.96|50.96|0
1700116500000|2023-11-16 06:35:00|53.29|51.29|53.18|51.18|53.41|51.41|53.06|51.06|0
1700116800000|2023-11-16 06:40:00|53.29|51.29|52.84|50.84|53.29|51.29|52.72|50.72|0
1700117100000|2023-11-16 06:45:00|52.72|50.72|52.89|50.89|53.28|51.28|52.72|50.72|0
1700117400000|2023-11-16 06:50:00|52.83|50.83|52.72|50.72|52.83|50.83|52.6|50.6|0
1700117700000|2023-11-16 06:55:00|52.6|50.6|52.16|50.16|52.72|50.72|52.16|50.16|0
1700118000000|2023-11-16 07:00:00|52.27|50.27|52.37|50.37|52.71|50.71|52.1|50.1|0
1700118300000|2023-11-16 07:05:00|52.43|50.43|52.59|50.59|52.82|50.82|52.43|50.43|0
1700118600000|2023-11-16 07:10:00|52.71|50.71|52.37|50.37|52.71|50.71|52.26|50.26|0
1700118900000|2023-11-16 07:15:00|52.48|50.48|53.26|51.26|53.26|51.26|52.37|50.37|0
1700119200000|2023-11-16 07:20:00|53.21|51.21|53.14|51.14|53.49|51.49|53.03|51.03|0
1700119500000|2023-11-16 07:25:00|53.03|51.03|53.14|51.14|53.6|51.6|53.03|51.03|0
1700119800000|2023-11-16 07:30:00|53.25|51.25|52.8|50.8|53.37|51.37|52.8|50.8|0
1700120100000|2023-11-16 07:35:00|52.91|50.91|53.36|51.36|53.36|51.36|52.91|50.91|0
1700120400000|2023-11-16 07:40:00|53.47|51.47|52.91|50.91|53.59|51.59|52.79|50.79|0
1700120700000|2023-11-16 07:45:00|52.79|50.79|53.47|51.47|53.47|51.47|52.68|50.68|0
1700121000000|2023-11-16 07:50:00|53.58|51.58|53.52|51.52|53.58|51.58|53.01|51.01|0
1700121300000|2023-11-16 07:55:00|53.46|51.46|52.83|50.83|53.58|51.58|52.61|50.61|0
1700121600000|2023-11-16 08:00:00|52.72|50.72|52.49|50.49|53.62|51.62|52.38|50.38|0
1700121900000|2023-11-16 08:05:00|52.37|50.37|53.27|51.27|53.27|51.27|52.04|50.04|0
1700122200000|2023-11-16 08:10:00|53.16|51.16|52.37|50.37|53.61|51.61|52.37|50.37|0
1700122500000|2023-11-16 08:15:00|52.48|50.48|52.59|50.59|52.82|50.82|52.14|50.14|0
1700122800000|2023-11-16 08:20:00|52.7|50.7|52.36|50.36|52.81|50.81|52.14|50.14|0
1700123100000|2023-11-16 08:25:00|52.25|50.25|52.58|50.58|52.69|50.69|51.8|49.8|0
1700123400000|2023-11-16 08:30:00|52.42|50.42|52.35|50.35|52.92|50.92|52.13|50.13|0
1700123700000|2023-11-16 08:35:00|52.3|50.3|51.57|49.57|52.69|50.69|51.57|49.57|0
1700124000000|2023-11-16 08:40:00|51.68|49.68|52.68|50.68|52.91|50.91|51.57|49.57|0
1700124300000|2023-11-16 08:45:00|52.8|50.8|52.12|50.12|52.8|50.8|51.56|49.56|0
1700124600000|2023-11-16 08:50:00|52.01|50.01|52.45|50.45|52.45|50.45|51.78|49.78|0
1700124900000|2023-11-16 08:55:00|52.34|50.34|52.11|50.11|53.01|51.01|52|50|0
1700125200000|2023-11-16 09:00:00|52.34|50.34|53.23|51.23|53.35|51.35|52|50|0
1700125500000|2023-11-16 09:05:00|53.12|51.12|52.11|50.11|53.35|51.35|52.11|50.11|0
1700125800000|2023-11-16 09:10:00|52.22|50.22|51.55|49.55|52.33|50.33|51.55|49.55|0
1700126100000|2023-11-16 09:15:00|51.66|49.66|50.77|48.77|51.66|49.66|50.66|48.66|0
1700126400000|2023-11-16 09:20:00|50.66|48.66|51.1|49.1|51.1|49.1|50.55|48.55|0
1700126700000|2023-11-16 09:25:00|51.21|49.21|52.1|50.1|52.21|50.21|51.21|49.21|0
1700127000000|2023-11-16 09:30:00|52.21|50.21|52.88|50.88|52.99|50.99|52.21|50.21|0
1700127300000|2023-11-16 09:35:00|52.99|50.99|53.33|51.33|53.33|51.33|52.21|50.21|0
1700127600000|2023-11-16 09:40:00|53.1|51.1|53.44|51.44|53.55|51.55|52.88|50.88|0
1700127900000|2023-11-16 09:45:00|53.55|51.55|52.98|50.98|53.55|51.55|52.87|50.87|0
1700128200000|2023-11-16 09:50:00|52.87|50.87|53.43|51.43|53.54|51.54|52.87|50.87|0
1700128500000|2023-11-16 09:55:00|53.32|51.32|53.42|51.42|53.77|51.77|53.2|51.2|0
1700128800000|2023-11-16 10:00:00|53.54|51.54|53.31|51.31|53.65|51.65|52.86|50.86|0
1700129100000|2023-11-16 10:05:00|53.25|51.25|53.48|51.48|53.87|51.87|53.19|51.19|0
1700129400000|2023-11-16 10:10:00|53.53|51.53|52.74|50.74|53.53|51.53|52.74|50.74|0
1700129700000|2023-11-16 10:15:00|52.63|50.63|52.51|50.51|53.07|51.07|52.4|50.4|0
1700130000000|2023-11-16 10:20:00|52.62|50.62|52.06|50.06|52.73|50.73|51.84|49.84|0
1700130300000|2023-11-16 10:25:00|51.95|49.95|51.73|49.73|51.95|49.95|51.61|49.61|0
1700130600000|2023-11-16 10:30:00|51.61|49.61|51.72|49.72|51.72|49.72|51.39|49.39|0
1700130900000|2023-11-16 10:35:00|51.61|49.61|52.22|50.22|52.22|50.22|51.61|49.61|0
1700131200000|2023-11-16 10:40:00|52.16|50.16|52.61|50.61|52.66|50.66|52.16|50.16|0
1700131500000|2023-11-16 10:45:00|52.6|50.6|52.49|50.49|52.6|50.6|51.82|49.82|0
1700131800000|2023-11-16 10:50:00|52.38|50.38|52.26|50.26|52.49|50.49|51.82|49.82|0
1700132100000|2023-11-16 10:55:00|52.37|50.37|52.48|50.48|53.04|51.04|52.26|50.26|0
1700132400000|2023-11-16 11:00:00|52.59|50.59|52.37|50.37|52.71|50.71|52.14|50.14|0
1700132700000|2023-11-16 11:05:00|52.48|50.48|52.25|50.25|52.7|50.7|52.14|50.14|0
1700133000000|2023-11-16 11:10:00|52.36|50.36|52.47|50.47|52.7|50.7|52.36|50.36|0
1700133300000|2023-11-16 11:15:00|52.36|50.36|52.25|50.25|52.69|50.69|52.25|50.25|0
1700133600000|2023-11-16 11:20:00|52.36|50.36|51.8|49.8|52.36|50.36|51.69|49.69|0
1700133900000|2023-11-16 11:25:00|51.91|49.91|51.68|49.68|52.02|50.02|51.68|49.68|0
1700134200000|2023-11-16 11:30:00|51.57|49.57|52.35|50.35|52.35|50.35|51.57|49.57|0
1700134500000|2023-11-16 11:35:00|52.46|50.46|52.79|50.79|52.9|50.9|52.35|50.35|0
1700134800000|2023-11-16 11:40:00|52.9|50.9|52.78|50.78|52.9|50.9|52.22|50.22|0
1700135100000|2023-11-16 11:45:00|52.67|50.67|52.67|50.67|52.89|50.89|52.22|50.22|0
1700135400000|2023-11-16 11:50:00|52.55|50.55|52.33|50.33|52.89|50.89|52.33|50.33|0
1700135700000|2023-11-16 11:55:00|52.44|50.44|51.65|49.65|52.44|50.44|51.54|49.54|0
1700136000000|2023-11-16 12:00:00|51.54|49.54|52.99|50.99|53|51|51.54|49.54|0
1700136300000|2023-11-16 12:05:00|52.88|50.88|54.36|52.36|54.36|52.36|52.88|50.88|0
1700136600000|2023-11-16 12:10:00|54.25|52.25|54.59|52.59|55.05|53.05|54.13|52.13|0
1700136900000|2023-11-16 12:15:00|54.7|52.7|55.17|53.17|55.28|53.28|54.59|52.59|0
1700137200000|2023-11-16 12:20:00|55.28|53.28|55.16|53.16|55.63|53.63|54.82|52.82|0
1700137500000|2023-11-16 12:25:00|55.28|53.28|55.16|53.16|55.51|53.51|54.81|52.81|0
1700137800000|2023-11-16 12:30:00|55.04|53.04|54.23|52.23|55.39|53.39|54|52|0
1700138100000|2023-11-16 12:35:00|54.11|52.11|55.04|53.04|55.15|53.15|54|52|0
1700138400000|2023-11-16 12:40:00|54.92|52.92|54.8|52.8|55.33|53.33|54.22|52.22|0
1700138700000|2023-11-16 12:45:00|54.68|52.68|53.87|51.87|54.8|52.8|53.53|51.53|0
1700139000000|2023-11-16 12:50:00|53.99|51.99|54.79|52.79|54.79|52.79|53.53|51.53|0
1700139300000|2023-11-16 12:55:00|54.91|52.91|55.02|53.02|55.37|53.37|54.56|52.56|0
1700139600000|2023-11-16 13:00:00|54.9|52.9|54.44|52.44|55.37|53.37|53.98|51.98|0
1700139900000|2023-11-16 13:05:00|54.32|52.32|54.55|52.55|54.55|52.55|53.86|51.86|0
1700140200000|2023-11-16 13:10:00|54.44|52.44|55.83|53.83|55.83|53.83|54.2|52.2|0
1700140500000|2023-11-16 13:15:00|55.95|53.95|54.9|52.9|56.18|54.18|54.9|52.9|0
1700140800000|2023-11-16 13:20:00|54.67|52.67|53.74|51.74|54.78|52.78|53.28|51.28|0
1700141100000|2023-11-16 13:25:00|53.62|51.62|54.08|52.08|54.43|52.43|53.62|51.62|0
1700141400000|2023-11-16 13:30:00|54.14|52.14|52.71|50.71|54.14|52.14|51.8|49.8|0
1700141700000|2023-11-16 13:35:00|52.59|50.59|51.58|49.58|53.73|51.73|51.36|49.36|0
1700142000000|2023-11-16 13:40:00|51.69|49.69|51.58|49.58|52.7|50.7|51.58|49.58|0
1700142300000|2023-11-16 13:45:00|51.36|49.36|51.13|49.13|51.36|49.36|50.25|48.25|0
1700142600000|2023-11-16 13:50:00|51.02|49.02|50.91|48.91|51.13|49.13|50.36|48.36|0
1700142900000|2023-11-16 13:55:00|50.8|48.8|49.81|47.81|50.91|48.91|49.81|47.81|0
1700143200000|2023-11-16 14:00:00|49.92|47.92|51.68|49.68|51.68|49.68|49.92|47.92|0
1700143500000|2023-11-16 14:05:00|51.56|49.56|52.01|50.01|52.57|50.57|51.34|49.34|0
1700143800000|2023-11-16 14:10:00|51.89|49.89|52.45|50.45|52.57|50.57|51.89|49.89|0
1700144100000|2023-11-16 14:15:00|52.23|50.23|53.81|51.81|54.04|52.04|52.11|50.11|0
1700144400000|2023-11-16 14:20:00|53.7|51.7|54.04|52.04|54.15|52.15|53.58|51.58|0
1700144700000|2023-11-16 14:25:00|54.38|52.38|54.03|52.03|55.31|53.31|53.69|51.69|0
1700145000000|2023-11-16 14:30:00|53.8|51.8|52.1|50.1|54.03|52.03|51.88|49.88|0
1700145300000|2023-11-16 14:35:00|52.44|50.44|52.32|50.32|54.14|52.14|51.99|49.99|0
1700145600000|2023-11-16 14:40:00|52.21|50.21|52.32|50.32|53.45|51.45|52.15|50.15|0
1700145900000|2023-11-16 14:45:00|52.21|50.21|50.76|48.76|52.21|50.21|49.99|47.99|0
1700146200000|2023-11-16 14:50:00|50.65|48.65|48.18|46.18|50.87|48.87|48.18|46.18|0
1700146500000|2023-11-16 14:55:00|48.07|46.07|47.75|45.75|48.5|46.5|47.32|45.32|0
1700146800000|2023-11-16 15:00:00|47.64|45.64|49.25|47.25|49.47|47.47|47|45|0
1700147100000|2023-11-16 15:05:00|49.15|47.15|49.25|47.25|49.91|47.91|47.32|45.32|0
1700147400000|2023-11-16 15:10:00|49.36|47.36|50.24|48.24|50.24|48.24|49.03|47.03|0
1700147700000|2023-11-16 15:15:00|50.57|48.57|52.37|50.37|52.37|50.37|50.13|48.13|0
1700148000000|2023-11-16 15:20:00|52.25|50.25|49.24|47.24|52.25|50.25|49.24|47.24|0
1700148300000|2023-11-16 15:25:00|49.35|47.35|49.68|47.68|50.34|48.34|48.7|46.7|0
1700148600000|2023-11-16 15:30:00|49.57|47.57|51.56|49.56|51.56|49.56|48.05|46.05|0
1700148900000|2023-11-16 15:35:00|51.45|49.45|52.35|50.35|53.5|51.5|51.45|49.45|0
1700149200000|2023-11-16 15:40:00|52.47|50.47|54.68|52.68|54.8|52.8|52.01|50.01|0
1700149500000|2023-11-16 15:45:00|54.57|52.57|53.11|51.11|54.8|52.8|52.32|50.32|0
1700149800000|2023-11-16 15:50:00|53|51|55.3|53.3|55.3|53.3|53|51|0
1700150100000|2023-11-16 15:55:00|55.18|53.18|54.83|52.83|56|54|54.25|52.25|0
1700150400000|2023-11-16 16:00:00|54.94|52.94|54.36|52.36|55.64|53.64|53.79|51.79|0
1700150700000|2023-11-16 16:05:00|54.48|52.48|55.52|53.52|55.87|53.87|53.67|51.67|0
1700151000000|2023-11-16 16:10:00|55.29|53.29|54.47|52.47|57.53|55.53|54.36|52.36|0
1700151300000|2023-11-16 16:15:00|54.59|52.59|56.81|54.81|57.53|55.53|54.24|52.24|0
1700151600000|2023-11-16 16:20:00|56.93|54.93|57.64|55.64|57.76|55.76|56.57|54.57|0
1700151900000|2023-11-16 16:25:00|57.52|55.52|58.12|56.12|58.24|56.24|57.04|55.04|0
1700152200000|2023-11-16 16:30:00|58|56|56.58|54.58|58.73|56.73|56.11|54.11|0
1700152500000|2023-11-16 16:35:00|56.7|54.7|57.66|55.66|58.63|56.63|56.58|54.58|0
1700152800000|2023-11-16 16:40:00|57.54|55.54|57.54|55.54|58.02|56.02|56.58|54.58|0
1700153100000|2023-11-16 16:45:00|57.42|55.42|55.74|53.74|57.42|55.42|55.63|53.63|0
1700153400000|2023-11-16 16:50:00|55.86|53.86|56.33|54.33|56.34|54.34|55.04|53.04|0
1700153700000|2023-11-16 16:55:00|56.45|54.45|55.74|53.74|56.57|54.57|55.27|53.27|0
1700154000000|2023-11-16 17:00:00|55.85|53.85|55.5|53.5|56.09|54.09|54.68|52.68|0
1700154300000|2023-11-16 17:05:00|55.38|53.38|54.56|52.56|55.61|53.61|54.21|52.21|0
1700154600000|2023-11-16 17:10:00|54.44|52.44|54.21|52.21|54.67|52.67|53.74|51.74|0
1700154900000|2023-11-16 17:15:00|54.09|52.09|53.74|51.74|54.55|52.55|53.05|51.05|0
1700155200000|2023-11-16 17:20:00|53.86|51.86|53.62|51.62|54.55|52.55|53.16|51.16|0
1700155500000|2023-11-16 17:25:00|53.74|51.74|53.16|51.16|54.08|52.08|52.7|50.7|0
1700155800000|2023-11-16 17:30:00|53.27|51.27|53.38|51.38|53.96|51.96|52.82|50.82|0
1700156100000|2023-11-16 17:35:00|53.5|51.5|52.02|50.02|53.84|51.84|52.02|50.02|0
1700156400000|2023-11-16 17:40:00|52.13|50.13|51.57|49.57|52.13|50.13|50.46|48.46|0
1700156700000|2023-11-16 17:45:00|51.45|49.45|51.56|49.56|51.79|49.79|51.12|49.12|0
1700157000000|2023-11-16 17:50:00|51.45|49.45|52.91|50.91|53.37|51.37|51.45|49.45|0
1700157300000|2023-11-16 17:55:00|53.03|51.03|52.23|50.23|53.14|51.14|52|50|0
1700157600000|2023-11-16 18:00:00|52.12|50.12|52.79|50.79|52.91|50.91|51.89|49.89|0
1700157900000|2023-11-16 18:05:00|52.91|50.91|53.85|51.85|54.08|52.08|52.59|50.59|0
1700158200000|2023-11-16 18:10:00|53.73|51.73|53.96|51.96|54.66|52.66|53.61|51.61|0
1700158500000|2023-11-16 18:15:00|53.84|51.84|53.49|51.49|54.19|52.19|52.7|50.7|0
1700158800000|2023-11-16 18:20:00|53.61|51.61|53.83|51.83|54.88|52.88|53.61|51.61|0
1700159100000|2023-11-16 18:25:00|53.6|51.6|52.57|50.57|53.6|51.6|51.79|49.79|0
1700159400000|2023-11-16 18:30:00|52.46|50.46|54.29|52.29|54.29|52.29|52.23|50.23|0
1700159700000|2023-11-16 18:35:00|54.17|52.17|53.14|51.14|54.17|52.17|52|50|0
1700160000000|2023-11-16 18:40:00|53.25|51.25|53.94|51.94|54.4|52.4|52.79|50.79|0
1700160300000|2023-11-16 18:45:00|54.05|52.05|55.92|53.92|56.28|54.28|54.05|52.05|0
1700160600000|2023-11-16 18:50:00|56.04|54.04|54.51|52.51|56.04|54.04|54.16|52.16|0
1700160900000|2023-11-16 18:55:00|54.39|52.39|54.74|52.74|55.44|53.44|54.39|52.39|0
1700161200000|2023-11-16 19:00:00|54.62|52.62|53.92|51.92|55.32|53.32|53.69|51.69|0
1700161500000|2023-11-16 19:05:00|54.04|52.04|54.03|52.03|54.62|52.62|53.69|51.69|0
1700161800000|2023-11-16 19:10:00|54.15|52.15|54.15|52.15|54.61|52.61|53.34|51.34|0
1700162100000|2023-11-16 19:15:00|54.03|52.03|52.33|50.33|54.03|52.03|52.22|50.22|0
1700162400000|2023-11-16 19:20:00|52.44|50.44|52.9|50.9|53.25|51.25|52.22|50.22|0
1700162700000|2023-11-16 19:25:00|53.02|51.02|53.71|51.71|54.18|52.18|52.79|50.79|0
1700163000000|2023-11-16 19:30:00|53.59|51.59|53.13|51.13|53.71|51.71|52.55|50.55|0
1700163300000|2023-11-16 19:35:00|53.01|51.01|52.09|50.09|53.13|51.13|51.29|49.29|0
1700163600000|2023-11-16 19:40:00|52.2|50.2|50.73|48.73|52.2|50.2|50.62|48.62|0
1700163900000|2023-11-16 19:45:00|50.61|48.61|50.16|48.16|50.61|48.61|49.61|47.61|0
1700164200000|2023-11-16 19:50:00|50.05|48.05|52.08|50.08|52.08|50.08|49.72|47.72|0
1700164500000|2023-11-16 19:55:00|52.54|50.54|50.72|48.72|52.54|50.54|50.27|48.27|0
1700164800000|2023-11-16 20:00:00|50.83|48.83|51.16|49.16|51.39|49.39|50.49|48.49|0
1700165100000|2023-11-16 20:05:00|51.05|49.05|51.05|49.05|51.5|49.5|50.6|48.6|0
1700165400000|2023-11-16 20:10:00|50.93|48.93|51.5|49.5|51.61|49.61|50.48|48.48|0
1700165700000|2023-11-16 20:15:00|51.38|49.38|50.81|48.81|51.72|49.72|50.48|48.48|0
1700166000000|2023-11-16 20:20:00|50.7|48.7|50.48|48.48|51.49|49.49|50.14|48.14|0
1700166300000|2023-11-16 20:25:00|50.59|48.59|50.58|48.58|50.81|48.81|50.25|48.25|0
1700166600000|2023-11-16 20:30:00|50.47|48.47|49.69|47.69|51.14|49.14|49.69|47.69|0
1700166900000|2023-11-16 20:35:00|49.8|47.8|49.58|47.58|50.36|48.36|49.36|47.36|0
1700167200000|2023-11-16 20:40:00|49.69|47.69|48.91|46.91|50.35|48.35|48.91|46.91|0
1700167500000|2023-11-16 20:45:00|49.02|47.02|48.58|46.58|49.35|47.35|47.83|45.83|0
1700167800000|2023-11-16 20:50:00|48.47|46.47|49.24|47.24|49.35|47.35|47.82|45.82|0
1700168100000|2023-11-16 20:55:00|49.35|47.35|47.6|45.6|49.35|47.35|47.5|45.5|0
1700168400000|2023-11-16 21:00:00|47.71|45.71|47.92|45.92|47.93|45.93|47.28|45.28|0
1700168700000|2023-11-16 21:05:00|47.81|45.81|47.7|45.7|47.81|45.81|47.6|45.6|0
1700169000000|2023-11-16 21:10:00|47.81|45.81|47.7|45.7|47.81|45.81|47.59|45.59|0
1700169300000|2023-11-16 21:15:00|47.69|45.49|47.26|45.06|47.69|45.49|47.26|45.06|0
1700169600000|2023-11-16 21:20:00|47.15|44.95|46.73|44.53|47.15|44.95|46.73|44.53|0
1700169900000|2023-11-16 21:25:00|46.72|44.52|46.72|44.52|46.72|44.52|46.72|44.52|0
1700170200000|2023-11-16 21:30:00|46.62|44.42|46.61|44.41|46.62|44.42|46.41|44.21|0
1700170500000|2023-11-16 21:35:00|46.51|44.31|46.29|44.09|46.51|44.31|46.29|44.09|0
1700170800000|2023-11-16 21:40:00|46.19|43.99|45.98|43.78|46.19|43.99|45.87|43.67|0
1700171100000|2023-11-16 21:45:00|46.08|43.88|45.45|43.25|46.08|43.88|45.25|43.05|0
1700171400000|2023-11-16 21:50:00|45.35|43.15|45.24|43.04|45.45|43.25|45.14|42.94|0
1700171700000|2023-11-16 21:55:00|45.14|42.94|45.4|43.2|45.5|43.3|45.14|42.94|0
1700172000000|2023-11-16 22:00:00|45.51|43.31|45.75|43.55|45.78|43.58|45.51|43.31|0
1700172300000|2023-11-16 22:05:00|45.74|43.54|45.69|43.49|45.74|43.54|45.6|43.4|0
1700172600000|2023-11-16 22:10:00|45.64|43.44|45.82|43.62|45.82|43.62|45.64|43.44|0
1700172900000|2023-11-16 22:15:00|45.84|43.64|45.88|43.68|45.88|43.68|45.84|43.64|0
1700173200000|2023-11-16 22:20:00|45.86|43.66|45.77|43.57|45.86|43.66|45.76|43.56|0
1700173500000|2023-11-16 22:25:00|45.75|43.55|45.67|43.47|45.78|43.58|45.67|43.47|0
1700173800000|2023-11-16 22:30:00|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1700174100000|2023-11-16 22:35:00|45.67|43.47|45.67|43.47|45.69|43.49|45.64|43.44|0
1700174400000|2023-11-16 22:40:00|45.7|43.5|45.61|43.41|45.7|43.5|45.61|43.41|0
1700174700000|2023-11-16 22:45:00|45.57|43.37|45.68|43.48|45.82|43.62|45.57|43.37|0
1700175000000|2023-11-16 22:50:00|45.69|43.49|45.67|43.47|45.69|43.49|45.67|43.47|0
1700175300000|2023-11-16 22:55:00|45.66|43.46|45.69|43.49|45.7|43.5|45.65|43.45|0
1700175600000|2023-11-16 23:00:00|45.77|43.57|46.55|44.35|46.77|44.57|45.77|43.57|0
1700175900000|2023-11-16 23:05:00|46.66|44.46|46.87|44.67|46.87|44.67|46.44|44.24|0
1700176200000|2023-11-16 23:10:00|46.76|44.56|46.97|44.77|47.18|44.98|46.76|44.56|0
1700176500000|2023-11-16 23:15:00|47.08|44.88|46.75|44.55|47.18|44.98|46.75|44.55|0
1700176800000|2023-11-16 23:20:00|46.65|44.45|46.86|44.66|46.86|44.66|46.65|44.45|0
1700177100000|2023-11-16 23:25:00|46.91|44.71|46.85|44.65|46.96|44.76|46.85|44.65|0
1700177400000|2023-11-16 23:30:00|46.96|44.76|46.96|44.76|47.07|44.87|46.85|44.65|0
1700177700000|2023-11-16 23:35:00|47.06|44.86|46.85|44.65|47.06|44.86|46.85|44.65|0
1700178000000|2023-11-16 23:40:00|46.74|44.54|46.74|44.54|46.85|44.65|46.74|44.54|0
1700178300000|2023-11-16 23:45:00|46.63|44.43|46.95|44.75|47.05|44.85|46.63|44.43|0
1700178600000|2023-11-16 23:50:00|46.94|44.74|47.05|44.85|47.16|44.96|46.94|44.74|0
1700178900000|2023-11-16 23:55:00|47.15|44.95|47.15|44.95|47.15|44.95|47.05|44.85|0
1700179200000|2023-11-17 00:00:00|47.26|45.06|46.62|44.42|47.26|45.06|46.62|44.42|0
1700179500000|2023-11-17 00:05:00|46.67|44.47|46.83|44.63|46.83|44.63|46.51|44.31|0
1700179800000|2023-11-17 00:10:00|46.93|44.73|46.82|44.62|47.04|44.84|46.82|44.62|0
1700180100000|2023-11-17 00:15:00|46.93|44.73|46.92|44.72|47.14|44.94|46.92|44.72|0
1700180400000|2023-11-17 00:20:00|47.03|44.83|47.35|45.15|47.35|45.15|47.03|44.83|0
1700180700000|2023-11-17 00:25:00|47.24|45.04|47.02|44.82|47.35|45.15|46.92|44.72|0
1700181000000|2023-11-17 00:30:00|46.92|44.72|46.44|44.24|46.92|44.72|46.39|44.19|0
1700181300000|2023-11-17 00:35:00|46.39|44.19|46.28|44.08|46.6|44.4|46.28|44.08|0
1700181600000|2023-11-17 00:40:00|46.38|44.18|46.48|44.28|46.59|44.39|46.28|44.08|0
1700181900000|2023-11-17 00:45:00|46.54|44.34|46.37|44.17|46.54|44.34|46.37|44.17|0
1700182200000|2023-11-17 00:50:00|46.48|44.28|45.95|43.75|46.48|44.28|45.95|43.75|0
1700182500000|2023-11-17 00:55:00|46.06|43.86|46.37|44.17|46.47|44.27|45.95|43.75|0
1700182800000|2023-11-17 01:00:00|46.47|44.27|46.47|44.27|46.58|44.38|46.37|44.17|0
1700183100000|2023-11-17 01:05:00|46.36|44.16|46.57|44.37|46.89|44.69|46.36|44.16|0
1700183400000|2023-11-17 01:10:00|46.47|44.27|46.57|44.37|46.68|44.48|46.25|44.05|0
1700183700000|2023-11-17 01:15:00|46.67|44.47|46.46|44.26|46.89|44.69|46.46|44.26|0
1700184000000|2023-11-17 01:20:00|46.57|44.37|46.14|43.94|46.67|44.47|46.14|43.94|0
1700184300000|2023-11-17 01:25:00|46.25|44.05|47.73|45.53|47.83|45.63|46.14|43.94|0
1700184600000|2023-11-17 01:30:00|47.63|45.73|47.2|45.2|47.84|45.84|47.2|45.2|0
1700184900000|2023-11-17 01:35:00|47.31|45.31|47.3|45.3|47.41|45.41|47.1|45.1|0
1700185200000|2023-11-17 01:40:00|47.2|45.2|47.51|45.51|47.51|45.51|47.2|45.2|0
1700185500000|2023-11-17 01:45:00|47.62|45.62|47.61|45.61|47.83|45.83|47.41|45.41|0
1700185800000|2023-11-17 01:50:00|47.72|45.72|47.61|45.61|47.72|45.72|47.5|45.5|0
1700186100000|2023-11-17 01:55:00|47.5|45.5|47.29|45.29|47.61|45.61|47.29|45.29|0
1700186400000|2023-11-17 02:00:00|47.4|45.4|47.18|45.18|47.5|45.5|47.18|45.18|0
1700186700000|2023-11-17 02:05:00|47.08|45.08|47.49|45.49|47.6|45.6|47.08|45.08|0
1700187000000|2023-11-17 02:10:00|47.39|45.39|47.39|45.39|47.7|45.7|47.39|45.39|0
1700187300000|2023-11-17 02:15:00|47.49|45.49|47.38|45.38|47.59|45.59|47.38|45.38|0
1700187600000|2023-11-17 02:20:00|47.28|45.28|47.17|45.17|47.49|45.49|47.17|45.17|0
1700187900000|2023-11-17 02:25:00|47.27|45.27|47.27|45.27|47.38|45.38|47.27|45.27|0
1700188200000|2023-11-17 02:30:00|47.37|45.37|47.48|45.48|47.58|45.58|47.27|45.27|0
1700188500000|2023-11-17 02:35:00|47.37|45.37|47.37|45.37|47.37|45.37|47.26|45.26|0
1700188800000|2023-11-17 02:40:00|47.47|45.47|47.68|45.68|47.79|45.79|47.47|45.47|0
1700189100000|2023-11-17 02:45:00|47.57|45.57|47.36|45.36|47.57|45.57|47.15|45.15|0
1700189400000|2023-11-17 02:50:00|47.41|45.41|47.04|45.04|47.46|45.46|47.04|45.04|0
1700189700000|2023-11-17 02:55:00|47.15|45.15|46.83|44.83|47.15|45.15|46.62|44.62|0
1700190000000|2023-11-17 03:00:00|46.72|44.72|46.62|44.62|46.72|44.72|46.51|44.51|0
1700190300000|2023-11-17 03:05:00|46.51|44.51|46.72|44.72|46.72|44.72|46.51|44.51|0
1700190600000|2023-11-17 03:10:00|46.67|44.67|46.4|44.4|46.72|44.72|46.4|44.4|0
1700190900000|2023-11-17 03:15:00|46.51|44.51|46.61|44.61|46.61|44.61|46.4|44.4|0
1700191200000|2023-11-17 03:20:00|46.5|44.5|46.39|44.39|46.6|44.6|46.39|44.39|0
1700191500000|2023-11-17 03:25:00|46.5|44.5|46.39|44.39|46.5|44.5|46.39|44.39|0
1700191800000|2023-11-17 03:30:00|46.49|44.49|46.6|44.6|46.6|44.6|46.39|44.39|0
1700192100000|2023-11-17 03:35:00|46.59|44.59|46.28|44.28|46.59|44.59|46.28|44.28|0
1700192400000|2023-11-17 03:40:00|46.38|44.38|46.28|44.28|46.49|44.49|46.28|44.28|0
1700192700000|2023-11-17 03:45:00|46.17|44.17|46.17|44.17|46.17|44.17|46.07|44.07|0
1700193000000|2023-11-17 03:50:00|46.27|44.27|46.06|44.06|46.27|44.27|46.06|44.06|0
1700193300000|2023-11-17 03:55:00|45.96|43.96|45.96|43.96|46.06|44.06|45.75|43.75|0
1700193600000|2023-11-17 04:00:00|45.85|43.85|45.95|43.95|46.06|44.06|45.85|43.85|0
1700193900000|2023-11-17 04:05:00|46.06|44.06|46.36|44.36|46.37|44.37|46.05|44.05|0
1700194200000|2023-11-17 04:10:00|46.26|44.26|46.78|44.78|46.78|44.78|46.26|44.26|0
1700194500000|2023-11-17 04:15:00|46.67|44.67|46.77|44.77|46.78|44.78|46.56|44.56|0
1700194800000|2023-11-17 04:20:00|46.67|44.67|46.66|44.66|46.88|44.88|46.66|44.66|0
1700195100000|2023-11-17 04:25:00|46.77|44.77|46.66|44.66|46.77|44.77|46.56|44.56|0
1700195400000|2023-11-17 04:30:00|46.56|44.56|46.66|44.66|46.76|44.76|46.56|44.56|0
1700195700000|2023-11-17 04:35:00|46.76|44.76|46.45|44.45|46.76|44.76|46.45|44.45|0
1700196000000|2023-11-17 04:40:00|46.44|44.44|46.55|44.55|46.65|44.65|46.44|44.44|0
1700196300000|2023-11-17 04:45:00|46.65|44.65|46.65|44.65|46.75|44.75|46.55|44.55|0
1700196600000|2023-11-17 04:50:00|46.64|44.64|46.64|44.64|46.64|44.64|46.64|44.64|0
1700196900000|2023-11-17 04:55:00|46.75|44.75|46.64|44.64|46.75|44.75|46.64|44.64|0
1700197200000|2023-11-17 05:00:00|46.74|44.74|46.85|44.85|46.85|44.85|46.64|44.64|0
1700197500000|2023-11-17 05:05:00|46.84|44.84|46.84|44.84|47|45|46.74|44.74|0
1700197800000|2023-11-17 05:10:00|46.95|44.95|47.05|45.05|47.05|45.05|46.84|44.84|0
1700198100000|2023-11-17 05:15:00|46.94|44.94|47.15|45.15|47.26|45.26|46.94|44.94|0
1700198400000|2023-11-17 05:20:00|47.04|45.04|47.57|45.57|47.57|45.57|47.04|45.04|0
1700198700000|2023-11-17 05:25:00|47.46|45.46|47.78|45.78|47.78|45.78|47.46|45.46|0
1700199000000|2023-11-17 05:30:00|47.67|45.67|47.88|45.88|48.2|46.2|47.67|45.67|0
1700199300000|2023-11-17 05:35:00|47.98|45.98|47.98|45.98|47.98|45.98|47.88|45.88|0
1700199600000|2023-11-17 05:40:00|47.87|45.87|47.87|45.87|48.19|46.19|47.87|45.87|0
1700199900000|2023-11-17 05:45:00|47.77|45.77|47.76|45.76|47.87|45.87|47.55|45.55|0
1700200200000|2023-11-17 05:50:00|47.66|45.66|47.55|45.55|47.76|45.76|47.55|45.55|0
1700200500000|2023-11-17 05:55:00|47.44|45.44|47.39|45.39|47.54|45.54|47.33|45.33|0
1700200800000|2023-11-17 06:00:00|47.44|45.44|47.22|45.22|47.65|45.65|47.22|45.22|0
1700201100000|2023-11-17 06:05:00|47.12|45.12|47.22|45.22|47.33|45.33|47.11|45.11|0
1700201400000|2023-11-17 06:10:00|47.11|45.11|47.22|45.22|47.53|45.53|47.11|45.11|0
1700201700000|2023-11-17 06:15:00|47.32|45.32|47.32|45.32|47.32|45.32|47.11|45.11|0
1700202000000|2023-11-17 06:20:00|47.21|45.21|47.42|45.42|47.42|45.42|47.21|45.21|0
1700202300000|2023-11-17 06:25:00|47.53|45.53|47.31|45.31|47.63|45.63|47.31|45.31|0
1700202600000|2023-11-17 06:30:00|47.42|45.42|47.31|45.31|47.42|45.42|47.2|45.2|0
1700202900000|2023-11-17 06:35:00|47.2|45.2|47.51|45.51|47.62|45.62|47.2|45.2|0
1700203200000|2023-11-17 06:40:00|47.62|45.62|47.83|45.83|47.83|45.83|47.51|45.51|0
1700203500000|2023-11-17 06:45:00|47.72|45.72|47.09|45.09|47.72|45.72|46.98|44.98|0
1700203800000|2023-11-17 06:50:00|47.19|45.19|47.19|45.19|47.4|45.4|46.98|44.98|0
1700204100000|2023-11-17 06:55:00|47.14|45.14|47.08|45.08|47.19|45.19|46.97|44.97|0
1700204400000|2023-11-17 07:00:00|47.18|45.18|47.6|45.6|47.82|45.82|47.08|45.08|0
1700204700000|2023-11-17 07:05:00|47.71|45.71|48.24|46.24|48.24|46.24|47.39|45.39|0
1700205000000|2023-11-17 07:10:00|48.13|46.13|48.23|46.23|48.34|46.34|48.02|46.02|0
1700205300000|2023-11-17 07:15:00|48.34|46.34|48.12|46.12|48.45|46.45|47.91|45.91|0
1700205600000|2023-11-17 07:20:00|48.02|46.02|47.6|45.6|48.91|46.91|47.03|45.03|0
1700205900000|2023-11-17 07:25:00|47.49|45.49|47.06|45.06|47.59|45.59|47.06|45.06|0
1700206200000|2023-11-17 07:30:00|47.17|45.17|47.38|45.38|47.59|45.59|47.06|45.06|0
1700206500000|2023-11-17 07:35:00|47.33|45.33|46.74|44.74|47.38|45.38|46.64|44.64|0
1700206800000|2023-11-17 07:40:00|46.64|44.64|46.88|44.88|47.16|45.16|46.46|44.46|0
1700207100000|2023-11-17 07:45:00|46.98|44.98|46.56|44.56|46.98|44.98|46.45|44.45|0
1700207400000|2023-11-17 07:50:00|46.66|44.66|46.55|44.55|46.77|44.77|46.45|44.45|0
1700207700000|2023-11-17 07:55:00|46.5|44.5|46.45|44.45|46.66|44.66|46.34|44.34|0
1700208000000|2023-11-17 08:00:00|46.55|44.55|46.34|44.34|47.08|45.08|46.34|44.34|0
1700208300000|2023-11-17 08:05:00|46.44|44.44|46.23|44.23|47.07|45.07|46.23|44.23|0
1700208600000|2023-11-17 08:10:00|46.12|44.12|46.23|44.23|46.54|44.54|46.02|44.02|0
1700208900000|2023-11-17 08:15:00|46.28|44.28|46.22|44.22|46.43|44.43|45.91|43.91|0
1700209200000|2023-11-17 08:20:00|46.33|44.33|46.11|44.11|46.43|44.43|45.8|43.8|0
1700209500000|2023-11-17 08:25:00|46.01|44.01|45.18|43.18|46.17|44.17|45.18|43.18|0
1700209800000|2023-11-17 08:30:00|45.07|43.07|43.35|41.35|45.28|43.28|43.25|41.25|0
1700210100000|2023-11-17 08:35:00|43.45|41.45|43.65|41.65|44.35|42.35|43.35|41.35|0
1700210400000|2023-11-17 08:40:00|43.55|41.55|43.64|41.64|43.9|41.9|43.44|41.44|0
1700210700000|2023-11-17 08:45:00|43.74|41.74|44.35|42.35|44.45|42.45|43.64|41.64|0
1700211000000|2023-11-17 08:50:00|44.45|42.45|44.65|42.65|44.85|42.85|44.14|42.14|0
1700211300000|2023-11-17 08:55:00|44.75|42.75|44.44|42.44|45.16|43.16|44.34|42.34|0
1700211600000|2023-11-17 09:00:00|44.54|42.54|44.13|42.13|44.75|42.75|44.13|42.13|0
1700211900000|2023-11-17 09:05:00|44.03|42.03|43.73|41.73|44.13|42.13|43.32|41.32|0
1700212200000|2023-11-17 09:10:00|43.62|41.62|43.12|41.12|44.03|42.03|43.02|41.02|0
1700212500000|2023-11-17 09:15:00|43.02|41.02|43.82|41.82|43.82|41.82|43.02|41.02|0
1700212800000|2023-11-17 09:20:00|43.92|41.92|44.93|42.93|45.04|43.04|43.82|41.82|0
1700213100000|2023-11-17 09:25:00|45.04|43.04|45.03|43.03|45.55|43.55|44.83|42.83|0
1700213400000|2023-11-17 09:30:00|44.93|42.93|44.62|42.62|45.03|43.03|44.52|42.52|0
1700213700000|2023-11-17 09:35:00|44.72|42.72|44.41|42.41|44.82|42.82|44.41|42.41|0
1700214000000|2023-11-17 09:40:00|44.51|42.51|44.51|42.51|44.72|42.72|44.41|42.41|0
1700214300000|2023-11-17 09:45:00|44.61|42.61|44.61|42.61|44.82|42.82|44.41|42.41|0
1700214600000|2023-11-17 09:50:00|44.51|42.51|44.3|42.3|44.71|42.71|44.3|42.3|0
1700214900000|2023-11-17 09:55:00|44.35|42.35|45.01|43.01|45.32|43.32|44.35|42.35|0
1700215200000|2023-11-17 10:00:00|45.11|43.11|44.8|42.8|45.27|43.27|44.4|42.4|0
1700215500000|2023-11-17 10:05:00|44.91|42.91|43.99|41.99|44.91|42.91|43.99|41.99|0
1700215800000|2023-11-17 10:10:00|43.88|41.88|43.78|41.78|44.09|42.09|43.58|41.58|0
1700216100000|2023-11-17 10:15:00|43.88|41.88|43.68|41.68|44.08|42.08|43.68|41.68|0
1700216400000|2023-11-17 10:20:00|43.63|41.63|43.27|41.27|43.78|41.78|43.07|41.07|0
1700216700000|2023-11-17 10:25:00|43.37|41.37|43.17|41.17|43.67|41.67|43.07|41.07|0
1700217000000|2023-11-17 10:30:00|43.07|41.07|43.17|41.17|43.47|41.47|43.07|41.07|0
1700217300000|2023-11-17 10:35:00|43.12|41.12|43.16|41.16|43.67|41.67|43.06|41.06|0
1700217600000|2023-11-17 10:40:00|43.06|41.06|43.06|41.06|43.26|41.26|43.06|41.06|0
1700217900000|2023-11-17 10:45:00|43.16|41.16|43.35|41.35|43.35|41.35|42.86|40.86|0
1700218200000|2023-11-17 10:50:00|43.31|41.31|43.05|41.05|43.35|41.35|42.66|40.66|0
1700218500000|2023-11-17 10:55:00|43.15|41.15|43.45|41.45|43.45|41.45|42.95|40.95|0
1700218800000|2023-11-17 11:00:00|43.35|41.35|44.15|42.15|44.56|42.56|43.35|41.35|0
1700219100000|2023-11-17 11:05:00|44.25|42.25|44.15|42.15|44.61|42.61|43.64|41.64|0
1700219400000|2023-11-17 11:10:00|44.25|42.25|44.04|42.04|44.25|42.25|43.49|41.49|0
1700219700000|2023-11-17 11:15:00|44.14|42.14|43.74|41.74|44.45|42.45|43.64|41.64|0
1700220000000|2023-11-17 11:20:00|43.84|41.84|44.44|42.44|44.44|42.44|43.73|41.73|0
1700220300000|2023-11-17 11:25:00|44.34|42.34|43.73|41.73|44.34|42.34|43.63|41.63|0
1700220600000|2023-11-17 11:30:00|43.83|41.83|44.13|42.13|44.13|42.13|43.63|41.63|0
1700220900000|2023-11-17 11:35:00|44.03|42.03|44.43|42.43|44.49|42.49|44.03|42.03|0
1700221200000|2023-11-17 11:40:00|44.53|42.53|45.25|43.25|45.25|43.25|44.43|42.43|0
1700221500000|2023-11-17 11:45:00|45.14|43.14|44.42|42.42|45.14|43.14|44.32|42.32|0
1700221800000|2023-11-17 11:50:00|44.53|42.53|44.01|42.01|44.53|42.53|43.81|41.81|0
1700222100000|2023-11-17 11:55:00|43.97|41.97|43.91|41.91|44.32|42.32|43.71|41.71|0
1700222400000|2023-11-17 12:00:00|43.86|41.86|43.2|41.2|44.11|42.11|43.1|41.1|0
1700222700000|2023-11-17 12:05:00|43.1|41.1|43.6|41.6|43.7|41.7|43.1|41.1|0
1700223000000|2023-11-17 12:10:00|43.7|41.7|44.1|42.1|44.41|42.41|43.6|41.6|0
1700223300000|2023-11-17 12:15:00|44.2|42.2|43.9|41.9|44.41|42.41|43.8|41.8|0
1700223600000|2023-11-17 12:20:00|44|42|44.4|42.4|44.6|42.6|43.9|41.9|0
1700223900000|2023-11-17 12:25:00|44.5|42.5|43.59|41.59|44.5|42.5|43.59|41.59|0
1700224200000|2023-11-17 12:30:00|43.49|41.49|43.38|41.38|43.59|41.59|43.18|41.18|0
1700224500000|2023-11-17 12:35:00|43.48|41.48|43.08|41.08|43.58|41.58|42.98|40.98|0
1700224800000|2023-11-17 12:40:00|42.98|40.98|43.4|41.4|43.4|41.4|42.38|40.38|0
1700225100000|2023-11-17 12:45:00|42.92|40.92|43.31|41.31|43.41|41.41|42.91|40.91|0
1700225400000|2023-11-17 12:50:00|43.21|41.21|43.51|41.51|43.61|41.61|43.11|41.11|0
1700225700000|2023-11-17 12:55:00|43.5|41.5|43.9|41.9|44|42|43.5|41.5|0
1700226000000|2023-11-17 13:00:00|43.8|41.8|42.9|40.9|43.8|41.8|42.9|40.9|0
1700226300000|2023-11-17 13:05:00|42.8|40.8|42.31|40.31|42.9|40.9|42.31|40.31|0
1700226600000|2023-11-17 13:10:00|42.41|40.41|42.11|40.11|42.6|40.6|41.91|39.91|0
1700226900000|2023-11-17 13:15:00|42.01|40.01|42.5|40.5|42.6|40.6|42.01|40.01|0
1700227200000|2023-11-17 13:20:00|42.6|40.6|42|40|42.69|40.69|41.81|39.81|0
1700227500000|2023-11-17 13:25:00|41.91|39.91|41.9|39.9|42.2|40.2|41.71|39.71|0
1700227800000|2023-11-17 13:30:00|42.1|40.1|42|40|42.59|40.59|41.8|39.8|0
1700228100000|2023-11-17 13:35:00|42.19|40.19|43.17|41.17|43.27|41.27|41.71|39.71|0
1700228400000|2023-11-17 13:40:00|43.27|41.27|43.67|41.67|44.17|42.17|43.27|41.27|0
1700228700000|2023-11-17 13:45:00|43.72|41.72|43.87|41.87|44.37|42.37|43.67|41.67|0
1700229000000|2023-11-17 13:50:00|43.97|41.97|44.98|42.98|44.98|42.98|43.87|41.87|0
1700229300000|2023-11-17 13:55:00|45.08|43.08|44.67|42.67|45.18|43.18|44.37|42.37|0
1700229600000|2023-11-17 14:00:00|44.77|42.77|44.06|42.06|44.98|42.98|43.96|41.96|0
1700229900000|2023-11-17 14:05:00|44.26|42.26|45.59|43.59|45.9|43.9|44.26|42.26|0
1700230200000|2023-11-17 14:10:00|45.48|43.48|44.86|42.86|45.79|43.79|44.86|42.86|0
1700230500000|2023-11-17 14:15:00|44.97|42.97|45.37|43.37|45.48|43.48|44.86|42.86|0
1700230800000|2023-11-17 14:20:00|45.58|43.58|45.27|43.27|45.58|43.58|44.86|42.86|0
1700231100000|2023-11-17 14:25:00|45.47|43.47|49.18|47.18|49.73|47.73|45.47|43.47|0
1700231400000|2023-11-17 14:30:00|48.85|46.85|49.83|47.83|49.94|47.94|47.25|45.25|0
1700231700000|2023-11-17 14:35:00|49.72|47.72|49.08|47.08|50.27|48.27|48.42|46.42|0
1700232000000|2023-11-17 14:40:00|49.2|47.2|49.53|47.53|50.65|48.65|48.75|46.75|0
1700232300000|2023-11-17 14:45:00|49.41|47.41|48.97|46.97|49.53|47.53|48.2|46.2|0
1700232600000|2023-11-17 14:50:00|48.86|46.86|48.41|46.41|49.63|47.63|47.65|45.65|0
1700232900000|2023-11-17 14:55:00|48.52|46.52|47.75|45.75|49.3|47.3|47.65|45.65|0
1700233200000|2023-11-17 15:00:00|47.97|45.97|48.19|46.19|48.85|46.85|47.64|45.64|0
1700233500000|2023-11-17 15:05:00|48.08|46.08|49.06|47.06|49.17|47.17|47.53|45.53|0
1700233800000|2023-11-17 15:10:00|48.95|46.95|49.17|47.17|50.52|48.52|48.84|46.84|0
1700234100000|2023-11-17 15:15:00|49.06|47.06|47.52|45.52|49.39|47.39|46.88|44.88|0
1700234400000|2023-11-17 15:20:00|47.42|45.42|46.87|44.87|48.39|46.39|46.66|44.66|0
1700234700000|2023-11-17 15:25:00|46.98|44.98|47.3|45.3|48.06|46.06|46.77|44.77|0
1700235000000|2023-11-17 15:30:00|47.41|45.41|48.83|46.83|49.05|47.05|47.08|45.08|0
1700235300000|2023-11-17 15:35:00|48.71|46.71|48.01|46.01|49.05|47.05|47.68|45.68|0
1700235600000|2023-11-17 15:40:00|48.12|46.12|47.79|45.79|48.89|46.89|47.24|45.24|0
1700235900000|2023-11-17 15:45:00|47.9|45.9|47.56|45.56|48.89|46.89|47.46|45.46|0
1700236200000|2023-11-17 15:50:00|47.67|45.67|46.8|44.8|48.78|46.78|46.69|44.69|0
1700236500000|2023-11-17 15:55:00|46.69|44.69|47.45|45.45|47.56|45.56|46.48|44.48|0
1700236800000|2023-11-17 16:00:00|47.34|45.34|49.21|47.21|49.66|47.66|47.01|45.01|0
1700237100000|2023-11-17 16:05:00|49.32|47.32|48.1|46.1|50.57|48.57|48.1|46.1|0
1700237400000|2023-11-17 16:10:00|48.21|46.21|48.1|46.1|48.54|46.54|47.22|45.22|0
1700237700000|2023-11-17 16:15:00|48.21|46.21|48.64|46.64|48.87|46.87|47.99|45.99|0
1700238000000|2023-11-17 16:20:00|48.53|46.53|47.43|45.43|48.76|46.76|47|45|0
1700238300000|2023-11-17 16:25:00|47.76|45.76|48.75|46.75|49.08|47.08|47.65|45.65|0
1700238600000|2023-11-17 16:30:00|48.53|46.53|48.03|46.03|49.64|47.64|47.81|45.81|0
1700238900000|2023-11-17 16:35:00|47.92|45.92|47.59|45.59|48.47|46.47|47.15|45.15|0
1700239200000|2023-11-17 16:40:00|47.7|45.7|47.14|45.14|48.47|46.47|46.93|44.93|0
1700239500000|2023-11-17 16:45:00|47.25|45.25|47.47|45.47|47.8|45.8|46.92|44.92|0
1700239800000|2023-11-17 16:50:00|47.36|45.36|47.36|45.36|48.13|46.13|46.7|44.7|0
1700240100000|2023-11-17 16:55:00|47.47|45.47|46.26|44.26|47.57|45.57|46.26|44.26|0
1700240400000|2023-11-17 17:00:00|46.37|44.37|45.4|43.4|46.59|44.59|44.98|42.98|0
1700240700000|2023-11-17 17:05:00|45.51|43.51|44.76|42.76|45.51|43.51|44.45|42.45|0
1700241000000|2023-11-17 17:10:00|44.66|42.66|44.24|42.24|45.08|43.08|44.24|42.24|0
1700241300000|2023-11-17 17:15:00|44.34|42.34|45.07|43.07|45.29|43.29|44.24|42.24|0
1700241600000|2023-11-17 17:20:00|45.18|43.18|46.03|44.03|46.14|44.14|45.02|43.02|0
1700241900000|2023-11-17 17:25:00|46.14|44.14|46.57|44.57|47|45|46.03|44.03|0
1700242200000|2023-11-17 17:30:00|46.46|44.46|46.03|44.03|46.78|44.78|45.92|43.92|0
1700242500000|2023-11-17 17:35:00|45.92|43.92|46.02|44.02|46.13|44.13|45.59|43.59|0
1700242800000|2023-11-17 17:40:00|46.13|44.13|45.38|43.38|46.13|44.13|45.27|43.27|0
1700243100000|2023-11-17 17:45:00|45.27|43.27|45.59|43.59|46.02|44.02|45.06|43.06|0
1700243400000|2023-11-17 17:50:00|45.48|43.48|45.37|43.37|45.59|43.59|45.26|43.26|0
1700243700000|2023-11-17 17:55:00|45.26|43.26|45.15|43.15|46.12|44.12|45.15|43.15|0
1700244000000|2023-11-17 18:00:00|45.05|43.05|45.68|43.68|45.79|43.79|44.62|42.62|0
1700244300000|2023-11-17 18:05:00|45.58|43.58|44.83|42.83|46|44|44.72|42.72|0
1700244600000|2023-11-17 18:10:00|44.93|42.93|43.88|41.88|45.36|43.36|43.88|41.88|0
1700244900000|2023-11-17 18:15:00|43.78|41.78|43.98|41.98|44.19|42.19|43.47|41.47|0
1700245200000|2023-11-17 18:20:00|43.88|41.88|43.67|41.67|43.98|41.98|43.57|41.57|0
1700245500000|2023-11-17 18:25:00|43.77|41.77|43.98|41.98|44.19|42.19|43.56|41.56|0
1700245800000|2023-11-17 18:30:00|43.77|41.77|43.04|41.04|43.77|41.77|42.94|40.94|0
1700246100000|2023-11-17 18:35:00|42.94|40.94|42.94|40.94|43.35|41.35|42.84|40.84|0
1700246400000|2023-11-17 18:40:00|42.83|40.83|43.14|41.14|43.14|41.14|42.42|40.42|0
1700246700000|2023-11-17 18:45:00|43.04|41.04|43.14|41.14|43.65|41.65|42.93|40.93|0
1700247000000|2023-11-17 18:50:00|43.24|41.24|43.24|41.24|43.86|41.86|43.24|41.24|0
1700247300000|2023-11-17 18:55:00|43.44|41.44|42.62|40.62|43.44|41.44|42.52|40.52|0
1700247600000|2023-11-17 19:00:00|42.72|40.72|42.11|40.11|42.82|40.82|41.91|39.91|0
1700247900000|2023-11-17 19:05:00|42.21|40.21|41.3|39.3|42.51|40.51|41.3|39.3|0
1700248200000|2023-11-17 19:10:00|41.2|39.2|42.1|40.1|42.1|40.1|41.2|39.2|0
1700248500000|2023-11-17 19:15:00|42|40|42.3|40.3|42.3|40.3|41.49|39.49|0
1700248800000|2023-11-17 19:20:00|42.2|40.2|42.8|40.8|43.11|41.11|42.2|40.2|0
1700249100000|2023-11-17 19:25:00|42.7|40.7|42.9|40.9|43.21|41.21|42.5|40.5|0
1700249400000|2023-11-17 19:30:00|43.01|41.01|42.9|40.9|43.31|41.31|42.9|40.9|0
1700249700000|2023-11-17 19:35:00|42.8|40.8|43.51|41.51|43.72|41.72|42.29|40.29|0
1700250000000|2023-11-17 19:40:00|43.41|41.41|43.2|41.2|44.24|42.24|43.2|41.2|0
1700250300000|2023-11-17 19:45:00|43.15|41.15|43.71|41.71|44.03|42.03|42.89|40.89|0
1700250600000|2023-11-17 19:50:00|43.82|41.82|43.5|41.5|43.82|41.82|43.4|41.4|0
1700250900000|2023-11-17 19:55:00|43.4|41.4|42.99|40.99|43.4|41.4|42.88|40.88|0
1700251200000|2023-11-17 20:00:00|42.88|40.88|43.86|41.86|43.96|41.96|42.37|40.37|0
1700251500000|2023-11-17 20:05:00|43.75|41.75|43.85|41.85|44.27|42.27|43.45|41.45|0
1700251800000|2023-11-17 20:10:00|43.96|41.96|44.16|42.16|44.78|42.78|43.85|41.85|0
1700252100000|2023-11-17 20:15:00|44.37|42.37|43.95|41.95|44.57|42.57|43.85|41.85|0
1700252400000|2023-11-17 20:20:00|44.05|42.05|43.23|41.23|44.05|42.05|43.23|41.23|0
1700252700000|2023-11-17 20:25:00|43.33|41.33|43.12|41.12|43.33|41.33|42.02|40.02|0
1700253000000|2023-11-17 20:30:00|43.23|41.23|45.29|43.29|46.46|44.46|43.02|41.02|0
1700253300000|2023-11-17 20:35:00|45.4|43.4|46.24|44.24|46.46|44.46|44.66|42.66|0
1700253600000|2023-11-17 20:40:00|46.35|44.35|46.45|44.45|46.89|44.89|45.6|43.6|0
1700253900000|2023-11-17 20:45:00|46.56|44.56|46.67|44.67|46.67|44.67|45.81|43.81|0
1700254200000|2023-11-17 20:50:00|46.45|44.45|45.17|43.17|46.56|44.56|44.86|42.86|0
1700254500000|2023-11-17 20:55:00|45.07|43.07|44.34|42.34|45.17|43.17|43.92|41.92|0
1700254800000|2023-11-17 21:00:00|44.54|42.54|44.75|42.75|44.96|42.96|44.13|42.13|0
1700255100000|2023-11-17 21:05:00|44.85|42.85|44.85|42.85|45.48|43.48|44.75|42.75|0
1700255400000|2023-11-17 21:10:00|44.95|42.95|45.58|43.58|45.58|43.58|44.95|42.95|0
1700443200000|2023-11-20 01:20:00|46.99|44.79|46.88|44.68|47.09|44.89|46.88|44.68|0
1700443500000|2023-11-20 01:25:00|46.99|44.79|46.66|44.46|47.09|44.89|46.66|44.46|0
1700444100000|2023-11-20 01:35:00|46.77|44.77|46.98|44.98|47.09|45.09|46.77|44.77|0
1700444400000|2023-11-20 01:40:00|47.09|45.09|47.51|45.51|47.62|45.62|46.98|44.98|0
1700444700000|2023-11-20 01:45:00|47.41|45.41|46.36|44.36|47.62|45.62|46.25|44.25|0
1700445000000|2023-11-20 01:50:00|46.46|44.46|46.09|44.09|46.46|44.46|46.03|44.03|0
1700445300000|2023-11-20 01:55:00|46.14|44.14|46.24|44.24|46.46|44.46|46.13|44.13|0
1700445600000|2023-11-20 02:00:00|46.13|44.13|46.02|44.02|46.13|44.13|45.92|43.92|0
1700445900000|2023-11-20 02:05:00|46.13|44.13|45.81|43.81|46.24|44.24|45.81|43.81|0
1700446200000|2023-11-20 02:10:00|45.86|43.86|46.02|44.02|46.13|44.13|45.81|43.81|0
1700446500000|2023-11-20 02:15:00|46.12|44.12|45.91|43.91|46.23|44.23|45.8|43.8|0
1700446800000|2023-11-20 02:20:00|46.01|44.01|45.8|43.8|46.12|44.12|45.8|43.8|0
1700447100000|2023-11-20 02:25:00|45.69|43.69|45.47|43.47|45.69|43.69|45.26|43.26|0
1700447400000|2023-11-20 02:30:00|45.58|43.58|45.68|43.68|46|44|45.47|43.47|0
1700447700000|2023-11-20 02:35:00|45.74|43.74|45.47|43.47|45.79|43.79|45.26|43.26|0
1700448000000|2023-11-20 02:40:00|45.57|43.57|45.15|43.15|45.57|43.57|45.15|43.15|0
1700448300000|2023-11-20 02:45:00|45.25|43.25|45.78|43.78|45.78|43.78|45.15|43.15|0
1700448600000|2023-11-20 02:50:00|45.67|43.67|45.46|43.46|45.78|43.78|45.46|43.46|0
1700448900000|2023-11-20 02:55:00|45.45|43.45|45.35|43.35|45.67|43.67|45.35|43.35|0
1700449200000|2023-11-20 03:00:00|45.45|43.45|45.77|43.77|45.77|43.77|45.35|43.35|0
1700449500000|2023-11-20 03:05:00|45.66|43.66|45.76|43.76|45.87|43.87|45.55|43.55|0
1700449800000|2023-11-20 03:10:00|45.71|43.71|45.5|43.5|45.87|43.87|45.34|43.34|0
1700450100000|2023-11-20 03:15:00|45.44|43.44|45.44|43.44|45.55|43.55|45.33|43.33|0
1700450400000|2023-11-20 03:20:00|45.33|43.33|45.54|43.54|45.75|43.75|45.33|43.33|0
1700450700000|2023-11-20 03:25:00|45.43|43.43|45.85|43.85|45.85|43.85|45.43|43.43|0
1700451000000|2023-11-20 03:30:00|45.75|43.75|45.64|43.64|45.85|43.85|45.53|43.53|0
1700451300000|2023-11-20 03:35:00|45.53|43.53|45.74|43.74|45.85|43.85|45.53|43.53|0
1700451600000|2023-11-20 03:40:00|45.85|43.85|45.84|43.84|45.85|43.85|45.74|43.74|0
1700451900000|2023-11-20 03:45:00|45.95|43.95|45.84|43.84|45.95|43.95|45.73|43.73|0
1700452200000|2023-11-20 03:50:00|45.94|43.94|45.94|43.94|45.94|43.94|45.83|43.83|0
1700452500000|2023-11-20 03:55:00|46.05|44.05|46.26|44.26|46.37|44.37|46.05|44.05|0
1700452800000|2023-11-20 04:00:00|46.36|44.36|46.15|44.15|46.36|44.36|46.15|44.15|0
1700453100000|2023-11-20 04:05:00|46.25|44.25|46.04|44.04|46.25|44.25|46.04|44.04|0
1700453400000|2023-11-20 04:10:00|46.14|44.14|45.93|43.93|46.14|44.14|45.93|43.93|0
1700453700000|2023-11-20 04:15:00|46.03|44.03|45.82|43.82|46.03|44.03|45.82|43.82|0
1700454000000|2023-11-20 04:20:00|45.92|43.92|46.02|44.02|46.03|44.03|45.81|43.81|0
1700454600000|2023-11-20 04:30:00|46.13|44.13|46.12|44.12|46.34|44.34|46.02|44.02|0
1700454900000|2023-11-20 04:35:00|46.23|44.23|46.23|44.23|46.23|44.23|46.12|44.12|0
1700455200000|2023-11-20 04:40:00|46.12|44.12|46.22|44.22|46.33|44.33|46.12|44.12|0
1700455500000|2023-11-20 04:45:00|46.33|44.33|46.11|44.11|46.33|44.33|46.11|44.11|0
1700455800000|2023-11-20 04:50:00|46.22|44.22|46.22|44.22|46.33|44.33|46.11|44.11|0
1700456100000|2023-11-20 04:55:00|46.21|44.21|46.32|44.32|46.32|44.32|46.21|44.21|0
1700456400000|2023-11-20 05:00:00|46.21|44.21|46.32|44.32|46.32|44.32|46.1|44.1|0
1700456700000|2023-11-20 05:05:00|46.37|44.37|46.1|44.1|46.42|44.42|45.99|43.99|0
1700457000000|2023-11-20 05:10:00|46.2|44.2|46.2|44.2|46.2|44.2|45.99|43.99|0
1700457300000|2023-11-20 05:15:00|46.09|44.09|45.98|43.98|46.09|44.09|45.77|43.77|0
1700457600000|2023-11-20 05:20:00|46.09|44.09|45.98|43.98|46.09|44.09|45.87|43.87|0
1700457900000|2023-11-20 05:25:00|45.87|43.87|46.19|44.19|46.19|44.19|45.87|43.87|0
1700458200000|2023-11-20 05:30:00|46.08|44.08|46.19|44.19|46.3|44.3|45.98|43.98|0
1700458500000|2023-11-20 05:35:00|46.08|44.08|46.18|44.18|46.29|44.29|45.97|43.97|0
1700458800000|2023-11-20 05:40:00|46.29|44.29|46.29|44.29|46.4|44.4|46.18|44.18|0
1700459100000|2023-11-20 05:45:00|46.18|44.18|46.6|44.6|46.71|44.71|46.18|44.18|0
1700459400000|2023-11-20 05:50:00|46.71|44.71|47.47|45.47|47.47|45.47|46.71|44.71|0
1700459700000|2023-11-20 05:55:00|47.36|45.36|47.46|45.46|47.47|45.47|47.25|45.25|0
1700460000000|2023-11-20 06:00:00|47.36|45.36|46.92|44.92|47.36|45.36|46.92|44.92|0
1700460300000|2023-11-20 06:05:00|47.03|45.03|47.24|45.24|47.35|45.35|46.92|44.92|0
1700460600000|2023-11-20 06:10:00|47.35|45.35|47.24|45.24|47.35|45.35|47.13|45.13|0
1700460900000|2023-11-20 06:15:00|47.23|45.23|47.34|45.34|47.34|45.34|47.12|45.12|0
1700461200000|2023-11-20 06:20:00|47.23|45.23|47.12|45.12|47.34|45.34|47.01|45.01|0
1700461500000|2023-11-20 06:25:00|47.23|45.23|47.44|45.44|47.44|45.44|47.01|45.01|0
1700461800000|2023-11-20 06:30:00|47.33|45.33|47.11|45.11|47.33|45.33|47|45|0
1700462100000|2023-11-20 06:35:00|47.22|45.22|47|45|47.44|45.44|47|45|0
1700462400000|2023-11-20 06:40:00|47.05|45.05|47.21|45.21|47.22|45.22|47|45|0
1700462700000|2023-11-20 06:45:00|47.32|45.32|47.21|45.21|47.32|45.32|47.21|45.21|0
1700463000000|2023-11-20 06:50:00|47.16|45.16|47.31|45.31|47.31|45.31|47.1|45.1|0
1700463300000|2023-11-20 06:55:00|47.1|45.1|47.09|45.09|47.31|45.31|46.98|44.98|0
1700463600000|2023-11-20 07:00:00|46.98|44.98|46.98|44.98|47.2|45.2|46.55|44.55|0
1700463900000|2023-11-20 07:05:00|46.87|44.87|46.98|44.98|47.09|45.09|46.76|44.76|0
1700464200000|2023-11-20 07:10:00|46.92|44.92|46.65|44.65|46.98|44.98|46.54|44.54|0
1700464500000|2023-11-20 07:15:00|46.54|44.54|46.54|44.54|46.86|44.86|46.43|44.43|0
1700464800000|2023-11-20 07:20:00|46.48|44.48|46.96|44.96|47.18|45.18|46.43|44.43|0
1700465100000|2023-11-20 07:25:00|46.86|44.86|47.07|45.07|47.18|45.18|46.75|44.75|0
1700465400000|2023-11-20 07:30:00|46.96|44.96|46.52|44.52|47.07|45.07|46.52|44.52|0
1700465700000|2023-11-20 07:35:00|46.63|44.63|46.05|44.05|46.63|44.63|45.95|43.95|0
1700466000000|2023-11-20 07:40:00|46.27|44.27|45.94|43.94|46.48|44.48|45.94|43.94|0
1700466300000|2023-11-20 07:45:00|46.05|44.05|45.72|43.72|46.16|44.16|45.62|43.62|0
1700466600000|2023-11-20 07:50:00|45.83|43.83|45.67|43.67|45.93|43.93|45.61|43.61|0
1700466900000|2023-11-20 07:55:00|45.72|43.72|45.61|43.61|45.77|43.77|45.4|43.4|0
1700467200000|2023-11-20 08:00:00|45.29|43.29|44.33|42.33|45.5|43.5|44.33|42.33|0
1700467500000|2023-11-20 08:05:00|44.28|42.28|44.6|42.6|44.75|42.75|44.28|42.28|0
1700467800000|2023-11-20 08:10:00|44.54|42.54|44.01|42.01|44.96|42.96|44.01|42.01|0
1700468100000|2023-11-20 08:15:00|44.12|42.12|45.49|43.49|45.49|43.49|44.01|42.01|0
1700468400000|2023-11-20 08:20:00|45.38|43.38|45.48|43.48|45.7|43.7|44.95|42.95|0
1700468700000|2023-11-20 08:25:00|45.59|43.59|45.37|43.37|45.7|43.7|44.79|42.79|0
1700469000000|2023-11-20 08:30:00|45.32|43.32|44.73|42.73|45.37|43.37|44.63|42.63|0
1700469300000|2023-11-20 08:35:00|44.84|42.84|44.62|42.62|44.84|42.84|44.31|42.31|0
1700469600000|2023-11-20 08:40:00|44.52|42.52|44.73|42.73|45.21|43.21|44.41|42.41|0
1700469900000|2023-11-20 08:45:00|44.83|42.83|45.04|43.04|45.36|43.36|44.51|42.51|0
1700470200000|2023-11-20 08:50:00|44.93|42.93|44.61|42.61|45.04|43.04|44.4|42.4|0
1700470500000|2023-11-20 08:55:00|44.72|42.72|44.93|42.93|45.14|43.14|44.4|42.4|0
1700470800000|2023-11-20 09:00:00|44.82|42.82|44.39|42.39|44.82|42.82|43.77|41.77|0
1700471100000|2023-11-20 09:05:00|44.29|42.29|43.56|41.56|44.39|42.39|43.45|41.45|0
1700471400000|2023-11-20 09:10:00|43.66|41.66|43.35|41.35|43.97|41.97|43.24|41.24|0
1700471700000|2023-11-20 09:15:00|43.4|41.4|42.62|40.62|43.45|41.45|42.62|40.62|0
1700472000000|2023-11-20 09:20:00|42.73|40.73|42.31|40.31|43.09|41.09|42.31|40.31|0
1700472300000|2023-11-20 09:25:00|42.42|40.42|42.62|40.62|42.93|40.93|42.31|40.31|0
1700472600000|2023-11-20 09:30:00|42.72|40.72|42.1|40.1|42.92|40.92|42.1|40.1|0
1700472900000|2023-11-20 09:35:00|42.21|40.21|42.1|40.1|42.41|40.41|42.1|40.1|0
1700473200000|2023-11-20 09:40:00|42.2|40.2|42.2|40.2|42.3|40.3|42|40|0
1700473500000|2023-11-20 09:45:00|42.3|40.3|41.99|39.99|42.3|40.3|41.89|39.89|0
1700473800000|2023-11-20 09:50:00|42.09|40.09|41.69|39.69|42.19|40.19|41.59|39.59|0
1700474100000|2023-11-20 09:55:00|41.59|39.59|41.48|39.48|41.69|39.69|41.38|39.38|0
1700474400000|2023-11-20 10:00:00|41.38|39.38|41.28|39.28|41.58|39.58|41.18|39.18|0
1700474700000|2023-11-20 10:05:00|41.38|39.38|41.37|39.37|41.48|39.48|41.18|39.18|0
1700475000000|2023-11-20 10:10:00|41.27|39.27|41.07|39.07|41.37|39.37|41.07|39.07|0
1700475300000|2023-11-20 10:15:00|40.97|38.97|41.37|39.37|41.47|39.47|40.97|38.97|0
1700475600000|2023-11-20 10:20:00|41.47|39.47|42.58|40.58|42.58|40.58|41.37|39.37|0
1700475900000|2023-11-20 10:25:00|42.57|40.57|42.37|40.37|42.88|40.88|42.37|40.37|0
1700476200000|2023-11-20 10:30:00|42.47|40.47|42.67|40.67|42.67|40.67|42.26|40.26|0
1700476500000|2023-11-20 10:35:00|42.77|40.77|42.46|40.46|42.87|40.87|42.46|40.46|0
1700476800000|2023-11-20 10:40:00|42.56|40.56|43.18|41.18|43.18|41.18|42.46|40.46|0
1700477100000|2023-11-20 10:45:00|43.07|41.07|43.27|41.27|43.38|41.38|42.97|40.97|0
1700477400000|2023-11-20 10:50:00|43.33|41.33|42.96|40.96|43.33|41.33|42.76|40.76|0
1700477700000|2023-11-20 10:55:00|42.86|40.86|42.65|40.65|42.86|40.86|42.55|40.55|0
1700478000000|2023-11-20 11:00:00|42.75|40.75|42.44|40.44|43.16|41.16|42.44|40.44|0
1700478300000|2023-11-20 11:05:00|42.34|40.34|42.85|40.85|43.05|41.05|42.34|40.34|0
1700478600000|2023-11-20 11:10:00|42.95|40.95|42.44|40.44|42.95|40.95|42.23|40.23|0
1700478900000|2023-11-20 11:15:00|42.33|40.33|42.84|40.84|42.84|40.84|42.33|40.33|0
1700479200000|2023-11-20 11:20:00|42.74|40.74|43.04|41.04|43.25|41.25|42.74|40.74|0
1700479500000|2023-11-20 11:25:00|43.15|41.15|42.73|40.73|43.15|41.15|42.53|40.53|0
1700479800000|2023-11-20 11:30:00|42.94|40.94|43.04|41.04|43.14|41.14|42.73|40.73|0
1700480100000|2023-11-20 11:35:00|43.14|41.14|43.13|41.13|43.55|41.55|42.93|40.93|0
1700480400000|2023-11-20 11:40:00|43.03|41.03|43.03|41.03|43.13|41.13|42.72|40.72|0
1700480700000|2023-11-20 11:45:00|43.13|41.13|42.61|40.61|43.13|41.13|42.51|40.51|0
1700481000000|2023-11-20 11:50:00|42.51|40.51|42.41|40.41|42.71|40.71|42.31|40.31|0
1700481300000|2023-11-20 11:55:00|42.2|40.2|42.3|40.3|42.3|40.3|41.59|39.59|0
1700481600000|2023-11-20 12:00:00|42.4|40.4|42.4|40.4|42.61|40.61|42.1|40.1|0
1700481900000|2023-11-20 12:05:00|42.3|40.3|42.39|40.39|42.91|40.91|42.3|40.3|0
1700482200000|2023-11-20 12:10:00|42.35|40.35|42.49|40.49|42.6|40.6|41.99|39.99|0
1700482500000|2023-11-20 12:15:00|42.55|40.55|42.49|40.49|42.69|40.69|42.29|40.29|0
1700482800000|2023-11-20 12:20:00|42.54|40.54|42.69|40.69|42.79|40.79|42.39|40.39|0
1700483100000|2023-11-20 12:25:00|42.59|40.59|43.25|41.25|43.3|41.3|42.59|40.59|0
1700483400000|2023-11-20 12:30:00|43.3|41.3|43.82|41.82|43.82|41.82|42.99|40.99|0
1700483700000|2023-11-20 12:35:00|43.92|41.92|44.13|42.13|44.44|42.44|43.61|41.61|0
1700484000000|2023-11-20 12:40:00|44.18|42.18|44.86|42.86|44.86|42.86|44.13|42.13|0
1700484300000|2023-11-20 12:45:00|44.76|42.76|44.54|42.54|45.07|43.07|44.54|42.54|0
1700484600000|2023-11-20 12:50:00|44.65|42.65|44.64|42.64|44.86|42.86|44.44|42.44|0
1700484900000|2023-11-20 12:55:00|44.54|42.54|44.64|42.64|44.96|42.96|44.33|42.33|0
1700485200000|2023-11-20 13:00:00|44.75|42.75|44.42|42.42|44.96|42.96|44.32|42.32|0
1700485500000|2023-11-20 13:05:00|44.53|42.53|44|42|44.74|42.74|43.9|41.9|0
1700485800000|2023-11-20 13:10:00|44.11|42.11|44.21|42.21|44.74|42.74|44.1|42.1|0
1700486100000|2023-11-20 13:15:00|44.1|42.1|43.89|41.89|44.1|42.1|43.68|41.68|0
1700486400000|2023-11-20 13:20:00|43.78|41.78|44.3|42.3|44.3|42.3|43.68|41.68|0
1700486700000|2023-11-20 13:25:00|44.41|42.41|44.62|42.62|45.26|43.26|44.3|42.3|0
1700487000000|2023-11-20 13:30:00|44.51|42.51|44.61|42.61|45.04|43.04|44.3|42.3|0
1700487300000|2023-11-20 13:35:00|44.51|42.51|44.4|42.4|44.61|42.61|44.08|42.08|0
1700487600000|2023-11-20 13:40:00|44.29|42.29|43.04|41.04|44.29|42.29|42.84|40.84|0
1700487900000|2023-11-20 13:45:00|42.94|40.94|42.73|40.73|43.04|41.04|42.52|40.52|0
1700488200000|2023-11-20 13:50:00|42.83|40.83|42.93|40.93|43.24|41.24|42.78|40.78|0
1700488500000|2023-11-20 13:55:00|42.83|40.83|42.62|40.62|42.83|40.83|42.11|40.11|0
1700488800000|2023-11-20 14:00:00|42.52|40.52|42.31|40.31|42.52|40.52|41.6|39.6|0
1700489100000|2023-11-20 14:05:00|42.41|40.41|41.9|39.9|42.51|40.51|41.8|39.8|0
1700489400000|2023-11-20 14:10:00|42|40|42.1|40.1|42.2|40.2|41.7|39.7|0
1700489700000|2023-11-20 14:15:00|42|40|42.5|40.5|42.71|40.71|42|40|0
1700490000000|2023-11-20 14:20:00|42.6|40.6|43.22|41.22|43.22|41.22|42.5|40.5|0
1700490300000|2023-11-20 14:25:00|43.32|41.32|44.57|42.57|44.57|42.57|43.01|41.01|0
1700490600000|2023-11-20 14:30:00|44.36|42.36|41.64|39.64|44.47|42.47|41.64|39.64|0
1700490900000|2023-11-20 14:35:00|41.54|39.54|40.44|38.44|41.84|39.84|39.56|37.56|0
1700491200000|2023-11-20 14:40:00|40.64|38.64|39.85|37.85|40.94|38.94|39.56|37.56|0
1700491500000|2023-11-20 14:45:00|40.04|38.04|40.73|38.73|40.83|38.83|39.75|37.75|0
1700491800000|2023-11-20 14:50:00|40.63|38.63|39.94|37.94|40.73|38.73|39.16|37.16|0
1700492100000|2023-11-20 14:55:00|39.84|37.84|38.01|36.01|40.13|38.13|38.01|36.01|0
1700492400000|2023-11-20 15:00:00|37.92|35.92|38.48|36.48|38.96|36.96|37.82|35.82|0
1700492700000|2023-11-20 15:05:00|38.39|36.39|38.19|36.19|38.48|36.48|37.44|35.44|0
1700493000000|2023-11-20 15:10:00|38.38|36.38|38.47|36.47|38.76|36.76|37.35|35.35|0
1700493300000|2023-11-20 15:15:00|38.38|36.38|38.52|36.52|39.53|37.53|38.24|36.24|0
1700493600000|2023-11-20 15:20:00|38.43|36.43|39.68|37.68|40.66|38.66|38.14|36.14|0
1700493900000|2023-11-20 15:25:00|39.77|37.77|38.71|36.71|39.87|37.87|38.51|36.51|0
1700494200000|2023-11-20 15:30:00|38.61|36.61|38.51|36.51|39.38|37.38|38.23|36.23|0
1700494500000|2023-11-20 15:35:00|38.61|36.61|38.36|36.36|39.04|37.04|38.08|36.08|0
1700494800000|2023-11-20 15:40:00|38.27|36.27|37.51|35.51|38.36|36.36|37.51|35.51|0
1700495100000|2023-11-20 15:45:00|37.41|35.41|36.76|34.76|37.79|35.79|36.57|34.57|0
1700495400000|2023-11-20 15:50:00|36.85|34.85|36.57|34.57|37.22|35.22|36.29|34.29|0
1700495700000|2023-11-20 15:55:00|36.66|34.66|36.46|34.46|36.92|34.92|36.2|34.2|0
1700496000000|2023-11-20 16:00:00|36.37|34.37|35.92|33.92|36.64|34.64|35.83|33.83|0
1700496300000|2023-11-20 16:05:00|36.01|34.01|36.18|34.18|36.28|34.28|35.82|33.82|0
1700496600000|2023-11-20 16:10:00|36.27|34.27|36.54|34.54|36.64|34.64|36|34|0
1700496900000|2023-11-20 16:15:00|36.45|34.45|35.9|33.9|36.73|34.73|35.81|33.81|0
1700497200000|2023-11-20 16:20:00|36.09|34.09|36.08|34.08|36.54|34.54|36.08|34.08|0
1700497500000|2023-11-20 16:25:00|36.17|34.17|36.35|34.35|36.72|34.72|35.99|33.99|0
1700497800000|2023-11-20 16:30:00|36.26|34.26|35.71|33.71|36.53|34.53|35.62|33.62|0
1700498100000|2023-11-20 16:35:00|35.62|33.62|35.53|33.53|36.07|34.07|35.44|33.44|0
1700498400000|2023-11-20 16:40:00|35.44|33.44|35.8|33.8|36.34|34.34|35.44|33.44|0
1700498700000|2023-11-20 16:45:00|35.89|33.89|36.24|34.24|36.52|34.52|35.89|33.89|0
1700499000000|2023-11-20 16:50:00|36.06|34.06|35.79|33.79|36.24|34.24|35.61|33.61|0
1700499300000|2023-11-20 16:55:00|35.7|33.7|35.88|33.88|35.97|33.97|35.61|33.61|0
1700499600000|2023-11-20 17:00:00|35.97|33.97|35.96|33.96|36.42|34.42|35.88|33.88|0
1700499900000|2023-11-20 17:05:00|36.05|34.05|35.69|33.69|36.23|34.23|35.42|33.42|0
1700500200000|2023-11-20 17:10:00|35.6|33.6|35.06|33.06|35.69|33.69|34.97|32.97|0
1700500500000|2023-11-20 17:15:00|34.97|32.97|34.97|32.97|35.32|33.32|34.79|32.79|0
1700500800000|2023-11-20 17:20:00|35.05|33.05|35.14|33.14|35.5|33.5|35.05|33.05|0
1700501100000|2023-11-20 17:25:00|35.23|33.23|35.9|33.9|35.9|33.9|35.14|33.14|0
1700501400000|2023-11-20 17:30:00|35.81|33.81|36.26|34.26|36.35|34.35|35.72|33.72|0
1700501700000|2023-11-20 17:35:00|36.35|34.35|36.35|34.35|36.53|34.53|36.08|34.08|0
1700502000000|2023-11-20 17:40:00|36.26|34.26|36.71|34.71|36.98|34.98|36.26|34.26|0
1700502300000|2023-11-20 17:45:00|36.8|34.8|36.43|34.43|37.16|35.16|36.25|34.25|0
1700502600000|2023-11-20 17:50:00|36.52|34.52|36.52|34.52|36.88|34.88|36.43|34.43|0
1700502900000|2023-11-20 17:55:00|36.61|34.61|36.7|34.7|36.88|34.88|36.33|34.33|0
1700503200000|2023-11-20 18:00:00|36.51|34.51|33.74|31.74|36.69|34.69|33.17|31.17|0
1700503500000|2023-11-20 18:05:00|33.66|31.66|33.65|31.65|34.43|32.43|33.4|31.4|0
1700503800000|2023-11-20 18:10:00|33.74|31.74|33.56|31.56|33.91|31.91|33.14|31.14|0
1700504100000|2023-11-20 18:15:00|33.65|31.65|34.07|32.07|34.33|32.33|33.56|31.56|0
1700504400000|2023-11-20 18:20:00|33.99|31.99|33.56|31.56|34.24|32.24|33.39|31.39|0
1700504700000|2023-11-20 18:25:00|33.47|31.47|33.38|31.38|33.64|31.64|32.97|30.97|0
1700505000000|2023-11-20 18:30:00|33.3|31.3|32.71|30.71|33.3|31.3|32.71|30.71|0
1700505300000|2023-11-20 18:35:00|32.79|30.79|33.04|31.04|33.21|31.21|32.79|30.79|0
1700505600000|2023-11-20 18:40:00|32.96|30.96|33.45|31.45|33.45|31.45|32.45|30.45|0
1700505900000|2023-11-20 18:45:00|33.53|31.53|33.28|31.28|33.7|31.7|33.19|31.19|0
1700506200000|2023-11-20 18:50:00|33.36|31.36|33.44|31.44|33.7|31.7|33.27|31.27|0
1700506500000|2023-11-20 18:55:00|33.36|31.36|33.19|31.19|33.36|31.36|32.86|30.86|0
1700506800000|2023-11-20 19:00:00|33.1|31.1|33.27|31.27|33.27|31.27|32.85|30.85|0
1700507100000|2023-11-20 19:05:00|33.35|31.35|32.93|30.93|33.35|31.35|32.85|30.85|0
1700507400000|2023-11-20 19:10:00|32.85|30.85|33.51|31.51|33.68|31.68|32.85|30.85|0
1700507700000|2023-11-20 19:15:00|33.59|31.59|32.94|30.94|33.59|31.59|32.69|30.69|0
1700508000000|2023-11-20 19:20:00|32.86|30.86|32.36|30.36|33.02|31.02|32.36|30.36|0
1700508300000|2023-11-20 19:25:00|32.27|30.27|32.43|30.43|32.69|30.69|32.11|30.11|0
1700508600000|2023-11-20 19:30:00|32.35|30.35|31.94|29.94|32.35|30.35|31.86|29.86|0
1700508900000|2023-11-20 19:35:00|31.86|29.86|31.61|29.61|31.94|29.94|31.61|29.61|0
1700509200000|2023-11-20 19:40:00|31.69|29.69|31.35|29.35|31.77|29.77|30.8|28.8|0
1700509500000|2023-11-20 19:45:00|31.27|29.27|31.03|29.03|31.35|29.35|30.56|28.56|0
1700509800000|2023-11-20 19:50:00|31.11|29.11|31.03|29.03|31.35|29.35|30.79|28.79|0
1700510100000|2023-11-20 19:55:00|30.99|28.99|31.02|29.02|31.26|29.26|30.79|28.79|0
1700510400000|2023-11-20 20:00:00|31.1|29.1|30.7|28.7|31.26|29.26|30.55|28.55|0
1700510700000|2023-11-20 20:05:00|30.62|28.62|30|28|30.78|28.78|30|28|0
1700511000000|2023-11-20 20:10:00|30.07|28.07|29.69|27.69|30.54|28.54|29.61|27.61|0
1700511300000|2023-11-20 20:15:00|29.76|27.76|29.91|27.91|30.46|28.46|29.76|27.76|0
1700511600000|2023-11-20 20:20:00|29.99|27.99|30.76|28.76|30.92|28.92|29.99|27.99|0
1700511900000|2023-11-20 20:25:00|30.84|28.84|29.83|27.83|30.84|28.84|29.68|27.68|0
1700512200000|2023-11-20 20:30:00|29.9|27.9|30.36|28.36|30.68|28.68|29.9|27.9|0
1700512500000|2023-11-20 20:35:00|30.44|28.44|29.49|27.49|30.68|28.68|29.34|27.34|0
1700512800000|2023-11-20 20:40:00|29.42|27.42|29.57|27.57|29.65|27.65|29.26|27.26|0
1700513100000|2023-11-20 20:45:00|29.49|27.49|30.42|28.42|30.5|28.5|29.49|27.49|0
1700513400000|2023-11-20 20:50:00|30.66|28.66|32.1|30.1|32.35|30.35|30.66|28.66|0
1700513700000|2023-11-20 20:55:00|32.19|30.19|30.71|28.71|32.6|30.6|30.55|28.55|0
1700514000000|2023-11-20 21:00:00|30.79|28.79|31.52|29.52|31.68|29.68|30.63|28.63|0
1700514300000|2023-11-20 21:05:00|31.6|29.6|31.92|29.92|31.93|29.93|31.43|29.43|0
1700514600000|2023-11-20 21:10:00|31.84|29.84|31.92|29.92|32.09|30.09|31.84|29.84|0
1700514900000|2023-11-20 21:15:00|31.94|29.74|31.6|29.4|31.94|29.74|31.6|29.4|0
1700515200000|2023-11-20 21:20:00|31.69|29.49|31.76|29.56|31.77|29.57|31.69|29.49|0
1700515500000|2023-11-20 21:25:00|31.85|29.65|31.76|29.56|31.85|29.65|31.68|29.48|0
1700515800000|2023-11-20 21:30:00|31.84|29.64|31.51|29.31|31.84|29.64|31.51|29.31|0
1700516100000|2023-11-20 21:35:00|31.43|29.23|31.51|29.31|31.59|29.39|31.35|29.15|0
1700516400000|2023-11-20 21:40:00|31.42|29.22|31.42|29.22|31.42|29.22|31.42|29.22|0
1700516700000|2023-11-20 21:45:00|31.51|29.31|31.42|29.22|31.51|29.31|31.26|29.06|0
1700517000000|2023-11-20 21:50:00|31.34|29.14|31.25|29.05|31.34|29.14|31.22|29.02|0
1700517300000|2023-11-20 21:55:00|31.17|28.97|31.21|29.01|31.29|29.09|31.17|28.97|0
1700517600000|2023-11-20 22:00:00|31.16|28.96|30.68|28.48|31.22|29.02|30.68|28.48|0
1700517900000|2023-11-20 22:05:00|30.69|28.49|30.57|28.37|30.69|28.49|30.57|28.37|0
1700518200000|2023-11-20 22:10:00|30.56|28.36|30.66|28.46|30.66|28.46|30.52|28.32|0
1700518500000|2023-11-20 22:15:00|30.65|28.45|30.64|28.44|30.65|28.45|30.62|28.42|0
1700519100000|2023-11-20 22:25:00|30.63|28.43|30.59|28.39|30.63|28.43|30.59|28.39|0
1700519400000|2023-11-20 22:30:00|30.55|28.35|30.54|28.34|30.55|28.35|30.52|28.32|0
1700519700000|2023-11-20 22:35:00|30.55|28.35|30.53|28.33|30.55|28.35|30.52|28.32|0
1700520000000|2023-11-20 22:40:00|30.54|28.34|30.6|28.4|30.6|28.4|30.54|28.34|0
1700520300000|2023-11-20 22:45:00|30.61|28.41|30.61|28.41|30.62|28.42|30.6|28.4|0
1700520600000|2023-11-20 22:50:00|30.63|28.43|30.54|28.34|30.63|28.43|30.51|28.31|0
1700520900000|2023-11-20 22:55:00|30.53|28.33|30.52|28.32|30.53|28.33|30.52|28.32|0
1700521200000|2023-11-20 23:00:00|30.42|28.22|30.38|28.18|30.86|28.66|30.3|28.1|0
1700521500000|2023-11-20 23:05:00|30.3|28.1|29.98|27.78|30.38|28.18|29.9|27.7|0
1700521800000|2023-11-20 23:10:00|29.94|27.74|29.89|27.69|30.21|28.01|29.86|27.66|0
1700522100000|2023-11-20 23:15:00|30.05|27.85|30.29|28.09|30.37|28.17|29.97|27.77|0
1700522400000|2023-11-20 23:20:00|30.21|28.01|30.28|28.08|30.36|28.16|30.2|28|0
1700522700000|2023-11-20 23:25:00|30.36|28.16|30.36|28.16|30.36|28.16|30.28|28.08|0
1700523000000|2023-11-20 23:30:00|30.28|28.08|30.52|28.32|30.6|28.4|30.2|28|0
1700523300000|2023-11-20 23:35:00|30.44|28.24|30.03|27.83|30.44|28.24|30.03|27.83|0
1700523600000|2023-11-20 23:40:00|30.11|27.91|30.03|27.83|30.11|27.91|29.95|27.75|0
1700523900000|2023-11-20 23:45:00|30.11|27.91|29.95|27.75|30.19|27.99|29.95|27.75|0
1700524200000|2023-11-20 23:50:00|30.03|27.83|29.87|27.67|30.03|27.83|29.87|27.67|0
1700524500000|2023-11-20 23:55:00|29.79|27.59|29.78|27.58|29.87|27.67|29.78|27.58|0
1700524800000|2023-11-21 00:00:00|29.86|27.66|30.1|27.9|30.1|27.9|29.78|27.58|0
1700525100000|2023-11-21 00:05:00|30.02|27.82|30.25|28.05|30.33|28.13|30.01|27.81|0
1700525400000|2023-11-21 00:10:00|30.17|27.97|29.85|27.65|30.25|28.05|29.85|27.65|0
1700525700000|2023-11-21 00:15:00|29.77|27.57|29.53|27.33|29.85|27.65|29.46|27.26|0
1700526000000|2023-11-21 00:20:00|29.45|27.25|29.37|27.17|29.53|27.33|29.37|27.17|0
1700526300000|2023-11-21 00:25:00|29.45|27.25|29.45|27.25|29.53|27.33|29.37|27.17|0
1700526600000|2023-11-21 00:30:00|29.41|27.21|29.21|27.01|29.6|27.4|29.21|27.01|0
1700526900000|2023-11-21 00:35:00|29.29|27.09|29.21|27.01|29.29|27.09|29.13|26.93|0
1700527200000|2023-11-21 00:40:00|29.29|27.09|29.52|27.32|29.6|27.4|29.28|27.08|0
1700527500000|2023-11-21 00:45:00|29.44|27.24|29.12|26.92|29.52|27.32|29.12|26.92|0
1700527800000|2023-11-21 00:50:00|29.2|27|29.51|27.31|29.59|27.39|29.2|27|0
1700528100000|2023-11-21 00:55:00|29.59|27.39|29.58|27.38|29.67|27.47|29.58|27.38|0
1700528400000|2023-11-21 01:00:00|29.66|27.46|29.82|27.62|29.82|27.62|29.5|27.3|0
1700528700000|2023-11-21 01:05:00|29.74|27.54|29.81|27.61|29.97|27.77|29.74|27.54|0
1700529000000|2023-11-21 01:10:00|29.89|27.69|29.89|27.69|29.97|27.77|29.73|27.53|0
1700529300000|2023-11-21 01:15:00|29.81|27.61|31.28|29.08|31.44|29.24|29.65|27.45|0
1700529600000|2023-11-21 01:20:00|31.36|29.16|31.11|28.91|31.36|29.16|31.11|28.91|0
1700529900000|2023-11-21 01:25:00|31.19|28.99|30.79|28.59|31.19|28.99|30.71|28.51|0
1700530200000|2023-11-21 01:30:00|30.69|28.69|30.93|28.93|31.01|29.01|30.53|28.53|0
1700530500000|2023-11-21 01:35:00|31.01|29.01|30.92|28.92|31.16|29.16|30.92|28.92|0
1700530800000|2023-11-21 01:40:00|31|29|31.08|29.08|31.16|29.16|31|29|0
1700531100000|2023-11-21 01:45:00|31|29|31.07|29.07|31.08|29.08|30.92|28.92|0
1700531400000|2023-11-21 01:50:00|30.99|28.99|31.31|29.31|31.31|29.31|30.99|28.99|0
1700531700000|2023-11-21 01:55:00|31.23|29.23|31.23|29.23|31.23|29.23|31.07|29.07|0
1700532000000|2023-11-21 02:00:00|31.31|29.31|31.3|29.3|31.38|29.38|31.15|29.15|0
1700532300000|2023-11-21 02:05:00|31.38|29.38|31.22|29.22|31.38|29.38|31.14|29.14|0
1700532600000|2023-11-21 02:10:00|31.14|29.14|31.14|29.14|31.22|29.22|31.14|29.14|0
1700532900000|2023-11-21 02:15:00|31.22|29.22|31.29|29.29|31.29|29.29|30.98|28.98|0
1700533200000|2023-11-21 02:20:00|31.21|29.21|31.21|29.21|31.29|29.29|31.21|29.21|0
1700533500000|2023-11-21 02:25:00|31.17|29.17|31.45|29.45|31.53|29.53|31.13|29.13|0
1700533800000|2023-11-21 02:30:00|31.37|29.37|31.44|29.44|31.52|29.52|31.36|29.36|0
1700534100000|2023-11-21 02:35:00|31.36|29.36|31.04|29.04|31.36|29.36|31.04|29.04|0
1700534400000|2023-11-21 02:40:00|30.96|28.96|31.19|29.19|31.2|29.2|30.96|28.96|0
1700534700000|2023-11-21 02:45:00|31.11|29.11|30.95|28.95|31.19|29.19|30.79|28.79|0
1700535000000|2023-11-21 02:50:00|31.03|29.03|31.03|29.03|31.11|29.11|30.95|28.95|0
1700535300000|2023-11-21 02:55:00|31.11|29.11|30.86|28.86|31.11|29.11|30.86|28.86|0
1700535600000|2023-11-21 03:00:00|30.79|28.79|30.78|28.78|30.94|28.94|30.78|28.78|0
1700535900000|2023-11-21 03:05:00|30.7|28.7|30.86|28.86|30.86|28.86|30.7|28.7|0
1700536200000|2023-11-21 03:10:00|30.78|28.78|30.77|28.77|30.86|28.86|30.62|28.62|0
1700536500000|2023-11-21 03:15:00|30.7|28.7|30.77|28.77|30.77|28.77|30.54|28.54|0
1700536800000|2023-11-21 03:20:00|30.73|28.73|30.61|28.61|30.77|28.77|30.53|28.53|0
1700537100000|2023-11-21 03:25:00|30.69|28.69|30.76|28.76|30.77|28.77|30.61|28.61|0
1700537400000|2023-11-21 03:30:00|30.84|28.84|30.6|28.6|30.84|28.84|30.6|28.6|0
1700537700000|2023-11-21 03:35:00|30.68|28.68|30.36|28.36|30.68|28.68|30.29|28.29|0
1700538000000|2023-11-21 03:40:00|30.44|28.44|30.75|28.75|30.75|28.75|30.44|28.44|0
1700538300000|2023-11-21 03:45:00|30.67|28.67|30.99|28.99|30.99|28.99|30.67|28.67|0
1700538600000|2023-11-21 03:50:00|30.91|28.91|30.83|28.83|30.99|28.99|30.83|28.83|0
1700538900000|2023-11-21 03:55:00|30.82|28.82|30.82|28.82|30.82|28.82|30.67|28.67|0
1700539200000|2023-11-21 04:00:00|30.74|28.74|30.82|28.82|30.9|28.9|30.74|28.74|0
1700539500000|2023-11-21 04:05:00|30.74|28.74|30.81|28.81|30.82|28.82|30.74|28.74|0
1700539800000|2023-11-21 04:10:00|30.73|28.73|30.73|28.73|30.81|28.81|30.73|28.73|0
1700540100000|2023-11-21 04:15:00|30.81|28.81|30.89|28.89|30.89|28.89|30.73|28.73|0
1700540400000|2023-11-21 04:20:00|30.81|28.81|30.96|28.96|30.96|28.96|30.8|28.8|0
1700540700000|2023-11-21 04:25:00|30.88|28.88|30.88|28.88|30.96|28.96|30.88|28.88|0
1700541000000|2023-11-21 04:30:00|30.96|28.96|30.69|28.69|30.96|28.96|30.12|28.12|0
1700541300000|2023-11-21 04:35:00|30.77|28.77|30.85|28.85|30.93|28.93|30.77|28.77|0
1700541600000|2023-11-21 04:40:00|30.93|28.93|30.85|28.85|30.93|28.93|30.85|28.85|0
1700541900000|2023-11-21 04:45:00|30.77|28.77|30.84|28.84|30.85|28.85|30.76|28.76|0
1700542200000|2023-11-21 04:50:00|30.76|28.76|30.84|28.84|30.84|28.84|30.68|28.68|0
1700542500000|2023-11-21 04:55:00|30.76|28.76|30.75|28.75|30.84|28.84|30.75|28.75|0
1700542800000|2023-11-21 05:00:00|30.83|28.83|30.59|28.59|30.83|28.83|30.59|28.59|0
1700543100000|2023-11-21 05:05:00|30.51|28.51|30.67|28.67|30.75|28.75|30.35|28.35|0
1700543400000|2023-11-21 05:10:00|30.71|28.71|30.51|28.51|30.75|28.75|30.51|28.51|0
1700543700000|2023-11-21 05:15:00|30.5|28.5|30.58|28.58|30.66|28.66|30.5|28.5|0
1700544000000|2023-11-21 05:20:00|30.66|28.66|30.58|28.58|30.66|28.66|30.42|28.42|0
1700544300000|2023-11-21 05:25:00|30.66|28.66|30.89|28.89|30.97|28.97|30.58|28.58|0
1700544600000|2023-11-21 05:30:00|30.81|28.81|30.89|28.89|30.97|28.97|30.73|28.73|0
1700544900000|2023-11-21 05:35:00|30.97|28.97|30.89|28.89|31.13|29.13|30.89|28.89|0
1700545200000|2023-11-21 05:40:00|30.97|28.97|30.72|28.72|30.97|28.97|30.72|28.72|0
1700545500000|2023-11-21 05:45:00|30.4|28.4|30.48|28.48|30.56|28.56|30.4|28.4|0
1700545800000|2023-11-21 05:50:00|30.56|28.56|30.8|28.8|30.8|28.8|30.56|28.56|0
1700546100000|2023-11-21 05:55:00|30.79|28.79|30.95|28.95|31.11|29.11|30.79|28.79|0
1700546400000|2023-11-21 06:00:00|30.87|28.87|31.03|29.03|31.03|29.03|30.79|28.79|0
1700546700000|2023-11-21 06:05:00|30.95|28.95|31.11|29.11|31.11|29.11|30.95|28.95|0
1700547000000|2023-11-21 06:10:00|31.02|29.02|31.34|29.34|31.34|29.34|31.02|29.02|0
1700547300000|2023-11-21 06:15:00|31.26|29.26|31.58|29.58|31.58|29.58|31.26|29.26|0
1700547600000|2023-11-21 06:20:00|31.5|29.5|31.66|29.66|31.75|29.75|31.5|29.5|0
1700547900000|2023-11-21 06:25:00|31.74|29.74|31.33|29.33|31.74|29.74|31.25|29.25|0
1700548200000|2023-11-21 06:30:00|31.25|29.25|31.33|29.33|31.41|29.41|31.25|29.25|0
1700548500000|2023-11-21 06:35:00|31.25|29.25|31.33|29.33|31.41|29.41|31.25|29.25|0
1700548800000|2023-11-21 06:40:00|31.24|29.24|31.08|29.08|31.33|29.33|30.92|28.92|0
1700549100000|2023-11-21 06:45:00|31.16|29.16|31|29|31.16|29.16|31|29|0
1700549400000|2023-11-21 06:50:00|31.08|29.08|30.91|28.91|31.08|29.08|30.91|28.91|0
1700549700000|2023-11-21 06:55:00|30.83|28.83|30.75|28.75|30.91|28.91|30.75|28.75|0
1700550000000|2023-11-21 07:00:00|30.67|28.67|31.15|29.15|31.31|29.31|30.67|28.67|0
1700550300000|2023-11-21 07:05:00|31.19|29.19|31.06|29.06|31.23|29.23|30.9|28.9|0
1700550600000|2023-11-21 07:10:00|31.14|29.14|31.14|29.14|31.14|29.14|30.9|28.9|0
1700550900000|2023-11-21 07:15:00|31.06|29.06|31.3|29.3|31.3|29.3|31.06|29.06|0
1700551200000|2023-11-21 07:20:00|31.22|29.22|31.21|29.21|31.46|29.46|31.21|29.21|0
1700551500000|2023-11-21 07:25:00|31.29|29.29|31.37|29.37|31.53|29.53|31.29|29.29|0
1700551800000|2023-11-21 07:30:00|31.45|29.45|31.69|29.69|31.69|29.69|31.29|29.29|0
1700552100000|2023-11-21 07:35:00|31.61|29.61|31.93|29.93|31.94|29.94|31.61|29.61|0
1700552400000|2023-11-21 07:40:00|31.85|29.85|32.26|30.26|32.26|30.26|31.85|29.85|0
1700552700000|2023-11-21 07:45:00|32.34|30.34|32.34|30.34|32.43|30.43|32.18|30.18|0
1700553000000|2023-11-21 07:50:00|32.26|30.26|32.42|30.42|32.51|30.51|32.26|30.26|0
1700553300000|2023-11-21 07:55:00|32.38|30.38|32.5|30.5|32.71|30.71|32.25|30.25|0
1700553600000|2023-11-21 08:00:00|32.42|30.42|32|30|32.58|30.58|31.84|29.84|0
1700553900000|2023-11-21 08:05:00|31.92|29.92|32.08|30.08|32.16|30.16|31.59|29.59|0
1700554200000|2023-11-21 08:10:00|32.04|30.04|32.24|30.24|32.41|30.41|31.91|29.91|0
1700554500000|2023-11-21 08:15:00|32.2|30.2|32.24|30.24|32.4|30.4|31.91|29.91|0
1700554800000|2023-11-21 08:20:00|32.2|30.2|32.65|30.65|32.73|30.73|32.2|30.2|0
1700555100000|2023-11-21 08:25:00|32.69|30.69|32.31|30.31|32.73|30.73|31.98|29.98|0
1700555400000|2023-11-21 08:30:00|32.23|30.23|32.06|30.06|32.31|30.31|31.81|29.81|0
1700555700000|2023-11-21 08:35:00|32.14|30.14|32.55|30.55|32.64|30.64|32.06|30.06|0
1700556000000|2023-11-21 08:40:00|32.64|30.64|32.8|30.8|32.8|30.8|32.55|30.55|0
1700556300000|2023-11-21 08:45:00|32.72|30.72|32.55|30.55|32.8|30.8|32.3|30.3|0
1700556600000|2023-11-21 08:50:00|32.46|30.46|32.13|30.13|32.55|30.55|32.09|30.09|0
1700556900000|2023-11-21 08:55:00|32.21|30.21|32.46|30.46|32.62|30.62|32.04|30.04|0
1700557200000|2023-11-21 09:00:00|32.54|30.54|32.45|30.45|32.79|30.79|32.37|30.37|0
1700557500000|2023-11-21 09:05:00|32.53|30.53|32.87|30.87|32.95|30.95|32.45|30.45|0
1700557800000|2023-11-21 09:10:00|32.78|30.78|32.86|30.86|32.87|30.87|32.36|30.36|0
1700558100000|2023-11-21 09:15:00|32.78|30.78|32.61|30.61|32.86|30.86|32.52|30.52|0
1700558400000|2023-11-21 09:20:00|32.69|30.69|31.94|29.94|32.69|30.69|31.94|29.94|0
1700558700000|2023-11-21 09:25:00|32.02|30.02|32.18|30.18|32.19|30.19|32.02|30.02|0
1700559000000|2023-11-21 09:30:00|32.1|30.1|32.35|30.35|32.35|30.35|32.02|30.02|0
1700559300000|2023-11-21 09:35:00|32.26|30.26|31.85|29.85|32.35|30.35|31.77|29.77|0
1700559600000|2023-11-21 09:40:00|31.76|29.76|32.76|30.76|32.76|30.76|31.6|29.6|0
1700559900000|2023-11-21 09:45:00|32.84|30.84|33.09|31.09|33.17|31.17|32.76|30.76|0
1700560200000|2023-11-21 09:50:00|33.13|31.13|33.34|31.34|33.34|31.34|33.09|31.09|0
1700560500000|2023-11-21 09:55:00|33.43|31.43|33.25|31.25|33.43|31.43|33.17|31.17|0
1700560800000|2023-11-21 10:00:00|33.3|31.3|32.99|30.99|33.51|31.51|32.91|30.91|0
1700561100000|2023-11-21 10:05:00|33.08|31.08|33.33|31.33|33.41|31.41|32.82|30.82|0
1700561400000|2023-11-21 10:10:00|33.24|31.24|32.65|30.65|33.24|31.24|32.49|30.49|0
1700561700000|2023-11-21 10:15:00|32.69|30.69|32.73|30.73|32.82|30.82|32.61|30.61|0
1700562000000|2023-11-21 10:20:00|32.65|30.65|32.14|30.14|32.65|30.65|31.98|29.98|0
1700562300000|2023-11-21 10:25:00|32.23|30.23|32.31|30.31|32.48|30.48|32.23|30.23|0
1700562600000|2023-11-21 10:30:00|32.22|30.22|31.81|29.81|32.22|30.22|31.73|29.73|0
1700562900000|2023-11-21 10:35:00|31.85|29.85|31.72|29.72|31.85|29.85|31.72|29.72|0
1700563200000|2023-11-21 10:40:00|31.97|29.97|31.96|29.96|32.09|30.09|31.64|29.64|0
1700563500000|2023-11-21 10:45:00|32.05|30.05|32.21|30.21|32.21|30.21|32.04|30.04|0
1700563800000|2023-11-21 10:50:00|32.25|30.25|32.45|30.45|32.54|30.54|32.04|30.04|0
1700564100000|2023-11-21 10:55:00|32.54|30.54|32.53|30.53|32.54|30.54|32.37|30.37|0
1700564400000|2023-11-21 11:00:00|32.45|30.45|32.78|30.78|32.87|30.87|32.33|30.33|0
1700564700000|2023-11-21 11:05:00|32.87|30.87|33.12|31.12|33.2|31.2|32.7|30.7|0
1700565000000|2023-11-21 11:10:00|33.2|31.2|33.03|31.03|33.2|31.2|32.78|30.78|0
1700565300000|2023-11-21 11:15:00|33.07|31.07|32.47|30.47|33.2|31.2|32.47|30.47|0
1700565600000|2023-11-21 11:20:00|32.64|30.64|32.72|30.72|32.89|30.89|32.55|30.55|0
1700565900000|2023-11-21 11:25:00|32.8|30.8|32.55|30.55|32.8|30.8|32.38|30.38|0
1700566200000|2023-11-21 11:30:00|32.46|30.46|32.54|30.54|32.88|30.88|32.38|30.38|0
1700566500000|2023-11-21 11:35:00|32.63|30.63|32.37|30.37|32.63|30.63|32.29|30.29|0
1700566800000|2023-11-21 11:40:00|32.29|30.29|32.37|30.37|32.71|30.71|32.2|30.2|0
1700567100000|2023-11-21 11:45:00|32.45|30.45|32.45|30.45|32.54|30.54|32.2|30.2|0
1700567400000|2023-11-21 11:50:00|32.36|30.36|32.87|30.87|32.87|30.87|32.28|30.28|0
1700567700000|2023-11-21 11:55:00|32.83|30.83|32.86|30.86|33.03|31.03|32.78|30.78|0
1700568000000|2023-11-21 12:00:00|32.78|30.78|32.69|30.69|32.78|30.78|32.44|30.44|0
1700568300000|2023-11-21 12:05:00|32.77|30.77|32.86|30.86|33.03|31.03|32.52|30.52|0
1700568600000|2023-11-21 12:10:00|32.85|30.85|32.85|30.85|32.94|30.94|32.6|30.6|0
1700568900000|2023-11-21 12:15:00|32.94|30.94|32.68|30.68|33.02|31.02|32.59|30.59|0
1700569200000|2023-11-21 12:20:00|32.76|30.76|32.59|30.59|32.76|30.76|32.51|30.51|0
1700569500000|2023-11-21 12:25:00|32.67|30.67|32.17|30.17|32.67|30.67|32.08|30.08|0
1700569800000|2023-11-21 12:30:00|32.25|30.25|32.25|30.25|32.5|30.5|31.5|29.5|0
1700570100000|2023-11-21 12:35:00|32.16|30.16|32.75|30.75|32.83|30.83|32.16|30.16|0
1700570400000|2023-11-21 12:40:00|32.79|30.79|32.66|30.66|33.09|31.09|32.58|30.58|0
1700570700000|2023-11-21 12:45:00|32.74|30.74|32.91|30.91|33.08|31.08|32.66|30.66|0
1700571000000|2023-11-21 12:50:00|32.83|30.83|32.99|30.99|33.16|31.16|32.74|30.74|0
1700571300000|2023-11-21 12:55:00|33.08|31.08|33.5|31.5|33.67|31.67|32.91|30.91|0
1700571600000|2023-11-21 13:00:00|33.59|31.59|33.84|31.84|33.84|31.84|33.58|31.58|0
1700571900000|2023-11-21 13:05:00|33.76|31.76|34.49|32.49|34.49|32.49|33.75|31.75|0
1700572200000|2023-11-21 13:10:00|34.4|32.4|34.22|32.22|34.57|32.57|34.05|32.05|0
1700572500000|2023-11-21 13:15:00|34.31|32.31|33.96|31.96|34.4|32.4|33.88|31.88|0
1700572800000|2023-11-21 13:20:00|34.05|32.05|33.78|31.78|34.13|32.13|33.44|31.44|0
1700573100000|2023-11-21 13:25:00|33.87|31.87|33.74|31.74|34.3|32.3|33.57|31.57|0
1700573400000|2023-11-21 13:30:00|33.82|31.82|34.08|32.08|34.17|32.17|33.39|31.39|0
1700573700000|2023-11-21 13:35:00|34.17|32.17|34.38|32.38|34.43|32.43|33.56|31.56|0
1700574000000|2023-11-21 13:40:00|34.3|32.3|34.82|32.82|35.09|33.09|34.03|32.03|0
1700574300000|2023-11-21 13:45:00|34.73|32.73|35.08|33.08|35.26|33.26|34.47|32.47|0
1700574600000|2023-11-21 13:50:00|34.99|32.99|34.55|32.55|35.26|33.26|34.55|32.55|0
1700574900000|2023-11-21 13:55:00|34.64|32.64|35.07|33.07|35.25|33.25|34.55|32.55|0
1700575200000|2023-11-21 14:00:00|35.16|33.16|35.43|33.43|35.61|33.61|34.99|32.99|0
1700575500000|2023-11-21 14:05:00|35.52|33.52|34.62|32.62|35.61|33.61|34.62|32.62|0
1700575800000|2023-11-21 14:10:00|34.54|32.54|34.62|32.62|35.15|33.15|34.18|32.18|0
1700576100000|2023-11-21 14:15:00|34.71|32.71|35.06|33.06|35.15|33.15|34.44|32.44|0
1700576400000|2023-11-21 14:20:00|35.15|33.15|35.1|33.1|35.24|33.24|34.84|32.84|0
1700576700000|2023-11-21 14:25:00|35.15|33.15|34.7|32.7|35.23|33.23|34.7|32.7|0
1700577000000|2023-11-21 14:30:00|34.61|32.61|34.69|32.69|35.41|33.41|34.35|32.35|0
1700577300000|2023-11-21 14:35:00|34.61|32.61|35.31|33.31|35.67|33.67|34.51|32.51|0
1700577600000|2023-11-21 14:40:00|35.4|33.4|35.4|33.4|35.49|33.49|34.51|32.51|0
1700577900000|2023-11-21 14:45:00|35.49|33.49|35.84|33.84|36.21|34.21|35.4|33.4|0
1700578200000|2023-11-21 14:50:00|35.75|33.75|34.94|32.94|35.94|33.94|34.77|32.77|0
1700578500000|2023-11-21 14:55:00|35.03|33.03|35.93|33.93|36.2|34.2|35.03|33.03|0
1700578800000|2023-11-21 15:00:00|35.75|33.75|35.56|33.56|36.2|34.2|34.85|32.85|0
1700579100000|2023-11-21 15:05:00|35.47|33.47|34.93|32.93|35.83|33.83|34.67|32.67|0
1700579400000|2023-11-21 15:10:00|35.02|33.02|35.56|33.56|35.83|33.83|35.02|33.02|0
1700579700000|2023-11-21 15:15:00|35.47|33.47|34.93|32.93|35.82|33.82|34.93|32.93|0
1700580000000|2023-11-21 15:20:00|34.84|32.84|37.1|35.1|37.1|35.1|34.84|32.84|0
1700580300000|2023-11-21 15:25:00|37.19|35.19|38.32|36.32|38.7|36.7|36.82|34.82|0
1700580600000|2023-11-21 15:30:00|38.41|36.41|37.8|35.8|38.7|36.7|37.43|35.43|0
1700580900000|2023-11-21 15:35:00|37.71|35.71|37.9|35.9|37.99|35.99|36.95|34.95|0
1700581200000|2023-11-21 15:40:00|37.99|35.99|36.67|34.67|37.99|35.99|36.57|34.57|0
1700581500000|2023-11-21 15:45:00|36.85|34.85|36.11|34.11|36.85|34.85|35.92|33.92|0
1700581800000|2023-11-21 15:50:00|36.2|34.2|36.1|34.1|36.75|34.75|35.83|33.83|0
1700582100000|2023-11-21 15:55:00|36.2|34.2|35.55|33.55|36.66|34.66|35.37|33.37|0
1700582400000|2023-11-21 16:00:00|35.64|33.64|35.27|33.27|35.73|33.73|35.27|33.27|0
1700582700000|2023-11-21 16:05:00|35.36|33.36|35.54|33.54|36.28|34.28|35.27|33.27|0
1700583000000|2023-11-21 16:10:00|35.63|33.63|36.46|34.46|36.83|34.83|35.45|33.45|0
1700583300000|2023-11-21 16:15:00|36.37|34.37|36.73|34.73|36.83|34.83|35.9|33.9|0
1700583600000|2023-11-21 16:20:00|36.83|34.83|36.17|34.17|36.92|34.92|35.99|33.99|0
1700583900000|2023-11-21 16:25:00|36.08|34.08|36.17|34.17|36.82|34.82|35.89|33.89|0
1700584200000|2023-11-21 16:30:00|36.26|34.26|35.8|33.8|36.63|34.63|35.62|33.62|0
1700584500000|2023-11-21 16:35:00|35.89|33.89|36.35|34.35|36.35|34.35|35.71|33.71|0
1700584800000|2023-11-21 16:40:00|36.25|34.25|36.53|34.53|37.19|35.19|36.16|34.16|0
1700585100000|2023-11-21 16:45:00|36.44|34.44|35.42|33.42|36.62|34.62|35.42|33.42|0
1700585400000|2023-11-21 16:50:00|35.51|33.51|34.88|32.88|35.51|33.51|34.75|32.75|0
1700585700000|2023-11-21 16:55:00|34.97|32.97|34.78|32.78|35.42|33.42|34.69|32.69|0
1700586000000|2023-11-21 17:00:00|34.69|32.69|34.87|32.87|35.23|33.23|34.69|32.69|0
1700586300000|2023-11-21 17:05:00|34.96|32.96|34.69|32.69|35.23|33.23|34.6|32.6|0
1700586600000|2023-11-21 17:10:00|34.87|32.87|34.33|32.33|34.87|32.87|34.24|32.24|0
1700586900000|2023-11-21 17:15:00|34.24|32.24|34.5|32.5|34.77|32.77|34.15|32.15|0
1700587200000|2023-11-21 17:20:00|34.59|32.59|34.23|32.23|34.77|32.77|34.14|32.14|0
1700587500000|2023-11-21 17:25:00|34.14|32.14|33.01|31.01|34.32|32.32|32.84|30.84|0
1700587800000|2023-11-21 17:30:00|32.92|30.92|32.75|30.75|33.01|31.01|32.57|30.57|0
1700588100000|2023-11-21 17:35:00|32.83|30.83|32.57|30.57|33.09|31.09|32.48|30.48|0
1700588400000|2023-11-21 17:40:00|32.66|30.66|32.65|30.65|32.92|30.92|32.48|30.48|0
1700588700000|2023-11-21 17:45:00|32.57|30.57|31.96|29.96|32.57|30.57|31.88|29.88|0
1700589000000|2023-11-21 17:50:00|31.88|29.88|31.79|29.79|32.04|30.04|31.7|29.7|0
1700589300000|2023-11-21 17:55:00|31.87|29.87|31.61|29.61|32.04|30.04|31.45|29.45|0
1700589600000|2023-11-21 18:00:00|31.53|29.53|33.16|31.16|33.34|31.34|31.53|29.53|0
1700589900000|2023-11-21 18:05:00|33.25|31.25|32.55|30.55|33.42|31.42|32.55|30.55|0
1700590200000|2023-11-21 18:10:00|32.63|30.63|33.59|31.59|33.77|31.77|32.63|30.63|0
1700590500000|2023-11-21 18:15:00|33.68|31.68|33.59|31.59|33.86|31.86|33.15|31.15|0
1700590800000|2023-11-21 18:20:00|33.5|31.5|34.48|32.48|34.48|32.48|33.41|31.41|0
1700591100000|2023-11-21 18:25:00|34.39|32.39|33.94|31.94|34.75|32.75|33.85|31.85|0
1700591400000|2023-11-21 18:30:00|34.03|32.03|32.96|30.96|34.21|32.21|32.88|30.88|0
1700591700000|2023-11-21 18:35:00|33.05|31.05|32.79|30.79|33.49|31.49|32.7|30.7|0
1700592000000|2023-11-21 18:40:00|32.87|30.87|32.52|30.52|32.87|30.87|32.26|30.26|0
1700592300000|2023-11-21 18:45:00|32.35|30.35|32|30|32.61|30.61|32|30|0
1700592600000|2023-11-21 18:50:00|32.09|30.09|32.67|30.67|32.84|30.84|31.83|29.83|0
1700592900000|2023-11-21 18:55:00|32.58|30.58|33.35|31.35|33.44|31.44|32.41|30.41|0
1700593200000|2023-11-21 19:00:00|33.4|31.4|33.09|31.09|34.67|32.67|32.66|30.66|0
1700593500000|2023-11-21 19:05:00|33|31|33.96|31.96|34.31|32.31|33|31|0
1700593800000|2023-11-21 19:10:00|34.04|32.04|33.08|31.08|34.49|32.49|32.99|30.99|0
1700594100000|2023-11-21 19:15:00|32.99|30.99|33.69|31.69|34.04|32.04|32.57|30.57|0
1700594400000|2023-11-21 19:20:00|33.6|31.6|33.68|31.68|34.13|32.13|33.51|31.51|0
1700594700000|2023-11-21 19:25:00|33.77|31.77|33.5|31.5|34.03|32.03|33.42|31.42|0
1700595000000|2023-11-21 19:30:00|33.59|31.59|33.76|31.76|34.29|32.29|33.33|31.33|0
1700595300000|2023-11-21 19:35:00|33.67|31.67|34.2|32.2|34.38|32.38|33.5|31.5|0
1700595600000|2023-11-21 19:40:00|34.11|32.11|34.37|32.37|34.73|32.73|33.85|31.85|0
1700595900000|2023-11-21 19:45:00|34.28|32.28|34.02|32.02|34.37|32.37|33.67|31.67|0
1700596200000|2023-11-21 19:50:00|33.93|31.93|34.28|32.28|34.91|32.91|33.93|31.93|0
1700596500000|2023-11-21 19:55:00|34.37|32.37|33.22|31.22|34.54|32.54|33.22|31.22|0
1700596800000|2023-11-21 20:00:00|33.31|31.31|32.79|30.79|33.31|31.31|32.19|30.19|0
1700597100000|2023-11-21 20:05:00|32.7|30.7|33.21|31.21|33.21|31.21|32.27|30.27|0
1700597400000|2023-11-21 20:10:00|33.13|31.13|33.21|31.21|33.21|31.21|32.44|30.44|0
1700597700000|2023-11-21 20:15:00|33.3|31.3|33.03|31.03|33.3|31.3|32.61|30.61|0
1700598000000|2023-11-21 20:20:00|33.12|31.12|33.38|31.38|33.64|31.64|32.77|30.77|0
1700598300000|2023-11-21 20:25:00|33.46|31.46|33.29|31.29|34.08|32.08|33.11|31.11|0
1700598600000|2023-11-21 20:30:00|33.37|31.37|34.16|32.16|34.69|32.69|33.29|31.29|0
1700598900000|2023-11-21 20:35:00|34.25|32.25|33.89|31.89|34.34|32.34|33.8|31.8|0
1700599200000|2023-11-21 20:40:00|33.98|31.98|33.97|31.97|34.07|32.07|33.63|31.63|0
1700599500000|2023-11-21 20:45:00|33.89|31.89|33.45|31.45|34.42|32.42|33.36|31.36|0
1700599800000|2023-11-21 20:50:00|33.36|31.36|32.84|30.84|33.44|31.44|32.58|30.58|0
1700600100000|2023-11-21 20:55:00|32.92|30.92|33.09|31.09|34.05|32.05|32.92|30.92|0
1700600400000|2023-11-21 21:00:00|33.44|31.44|33.95|31.95|34.22|32.22|33.44|31.44|0
1700600700000|2023-11-21 21:05:00|34.04|32.04|34.4|32.4|34.67|32.67|34.04|32.04|0
1700601000000|2023-11-21 21:10:00|34.31|32.31|34.66|32.66|34.71|32.71|34.21|32.21|0
1700601300000|2023-11-21 21:15:00|34.67|32.47|34.31|32.11|34.76|32.56|34.22|32.02|0
1700601600000|2023-11-21 21:20:00|33.34|31.14|34.04|31.84|37.73|35.53|32.99|30.79|0
1700601900000|2023-11-21 21:25:00|34|31.8|33.68|31.48|34.48|32.28|33.07|30.87|0
1700602200000|2023-11-21 21:30:00|33.42|31.22|34.12|31.92|34.75|32.55|33.42|31.22|0
1700602500000|2023-11-21 21:35:00|34.08|31.88|33.85|31.65|34.66|32.46|33.76|31.56|0
1700602800000|2023-11-21 21:40:00|34.03|31.83|34.29|32.09|34.56|32.36|33.94|31.74|0
1700603100000|2023-11-21 21:45:00|34.25|32.05|34.2|32|34.56|32.36|34.11|31.91|0
1700603400000|2023-11-21 21:50:00|34.29|32.09|34.28|32.08|34.29|32.09|33.89|31.69|0
1700603700000|2023-11-21 21:55:00|34.19|31.99|34.06|31.86|34.28|32.08|33.92|31.72|0
1700604000000|2023-11-21 22:00:00|33.99|31.79|33.86|31.66|33.99|31.79|33.7|31.5|0
1700604300000|2023-11-21 22:05:00|33.69|31.49|33.69|31.49|33.84|31.64|33.43|31.23|0
1700604600000|2023-11-21 22:10:00|33.65|31.45|33.73|31.53|33.75|31.55|33.61|31.41|0
1700604900000|2023-11-21 22:15:00|33.61|31.41|33.54|31.34|33.71|31.51|33.46|31.26|0
1700605200000|2023-11-21 22:20:00|33.53|31.33|33.89|31.69|33.93|31.73|33.39|31.19|0
1700605500000|2023-11-21 22:25:00|33.88|31.68|33.83|31.63|34.17|31.97|33.82|31.62|0
1700605800000|2023-11-21 22:30:00|33.92|31.72|33.83|31.63|33.93|31.73|33.83|31.63|0
1700606100000|2023-11-21 22:35:00|33.82|31.62|33.82|31.62|33.82|31.62|33.82|31.62|0
1700606700000|2023-11-21 22:45:00|33.87|31.67|33.84|31.64|34.02|31.82|33.82|31.62|0
1700607000000|2023-11-21 22:50:00|33.82|31.62|33.58|31.38|33.82|31.62|33.3|31.1|0
1700607300000|2023-11-21 22:55:00|33.59|31.39|33.63|31.43|33.8|31.6|33.59|31.39|0
1700607600000|2023-11-21 23:00:00|34.19|31.99|34.68|32.48|34.91|32.71|34.19|31.99|0
1700607900000|2023-11-21 23:05:00|34.77|32.57|35.31|33.11|35.31|33.11|34.77|32.57|0
1700608200000|2023-11-21 23:10:00|35.22|33.02|35.04|32.84|35.22|33.02|34.95|32.75|0
1700608500000|2023-11-21 23:15:00|35.13|32.93|35.58|33.38|35.58|33.38|35.13|32.93|0
1700608800000|2023-11-21 23:20:00|35.67|33.47|35.48|33.28|35.67|33.47|35.48|33.28|0
1700609100000|2023-11-21 23:25:00|35.39|33.19|35.3|33.1|35.48|33.28|35.3|33.1|0
1700609400000|2023-11-21 23:30:00|35.21|33.01|35.29|33.09|35.3|33.1|35.11|32.91|0
1700609700000|2023-11-21 23:35:00|35.2|33|35.11|32.91|35.29|33.09|35.02|32.82|0
1700610000000|2023-11-21 23:40:00|35.2|33|35.1|32.9|35.29|33.09|35.1|32.9|0
1700610300000|2023-11-21 23:45:00|35.01|32.81|35.1|32.9|35.19|32.99|35.01|32.81|0
1700610600000|2023-11-21 23:50:00|35.19|32.99|35.1|32.9|35.28|33.08|35.1|32.9|0
1700610900000|2023-11-21 23:55:00|35|32.8|34.82|32.62|35|32.8|34.82|32.62|0
1700611200000|2023-11-22 00:00:00|34.91|32.71|34.46|32.26|34.91|32.71|34.46|32.26|0
1700611500000|2023-11-22 00:05:00|34.37|32.17|34.01|31.81|34.46|32.26|33.92|31.72|0
1700611800000|2023-11-22 00:10:00|33.92|31.72|34|31.8|34.18|31.98|33.83|31.63|0
1700612100000|2023-11-22 00:15:00|33.96|31.76|34.18|31.98|34.36|32.16|33.91|31.71|0
1700612400000|2023-11-22 00:20:00|34.27|32.07|34.08|31.88|34.36|32.16|34|31.8|0
1700612700000|2023-11-22 00:25:00|34.17|31.97|33.99|31.79|34.17|31.97|33.9|31.7|0
1700613000000|2023-11-22 00:30:00|34.08|31.88|33.9|31.7|34.17|31.97|33.9|31.7|0
1700613300000|2023-11-22 00:35:00|33.99|31.79|34.16|31.96|34.34|32.14|33.99|31.79|0
1700613600000|2023-11-22 00:40:00|34.07|31.87|34.07|31.87|34.16|31.96|34.07|31.87|0
1700613900000|2023-11-22 00:45:00|33.98|31.78|34.16|31.96|34.16|31.96|33.98|31.78|0
1700614200000|2023-11-22 00:50:00|34.15|31.95|33.88|31.68|34.15|31.95|33.88|31.68|0
1700614500000|2023-11-22 00:55:00|33.97|31.77|33.7|31.5|33.97|31.77|33.62|31.42|0
1700614800000|2023-11-22 01:00:00|33.62|31.42|33.79|31.59|33.88|31.68|33.44|31.24|0
1700615100000|2023-11-22 01:05:00|33.88|31.68|33.79|31.59|33.92|31.72|33.7|31.5|0
1700615400000|2023-11-22 01:10:00|33.78|31.58|33.78|31.58|33.87|31.67|33.56|31.36|0
1700615700000|2023-11-22 01:15:00|33.69|31.49|33.1|30.9|34.37|32.17|32.57|30.37|0
1700616000000|2023-11-22 01:20:00|33.15|30.95|33.27|31.07|33.28|31.08|33.1|30.9|0
1700616300000|2023-11-22 01:25:00|33.36|31.16|32.92|30.72|33.36|31.16|32.92|30.72|0
1700616600000|2023-11-22 01:30:00|32.82|30.82|32.82|30.82|32.91|30.91|32.73|30.73|0
1700616900000|2023-11-22 01:35:00|32.77|30.77|32.9|30.9|33.08|31.08|32.77|30.77|0
1700617200000|2023-11-22 01:40:00|32.99|30.99|32.81|30.81|32.99|30.99|32.77|30.77|0
1700617500000|2023-11-22 01:45:00|32.77|30.77|32.63|30.63|32.81|30.81|32.63|30.63|0
1700617800000|2023-11-22 01:50:00|32.72|30.72|32.45|30.45|32.8|30.8|32.45|30.45|0
1700618100000|2023-11-22 01:55:00|32.37|30.37|32.54|30.54|32.54|30.54|32.19|30.19|0
1700618400000|2023-11-22 02:00:00|32.62|30.62|32.71|30.71|32.71|30.71|32.54|30.54|0
1700618700000|2023-11-22 02:05:00|32.62|30.62|32.79|30.79|32.79|30.79|32.53|30.53|0
1700619000000|2023-11-22 02:10:00|32.88|30.88|32.53|30.53|32.88|30.88|32.53|30.53|0
1700619300000|2023-11-22 02:15:00|32.61|30.61|32.44|30.44|32.61|30.61|32.44|30.44|0
1700619600000|2023-11-22 02:20:00|32.43|30.43|32.43|30.43|32.43|30.43|32.26|30.26|0
1700619900000|2023-11-22 02:25:00|32.52|30.52|32.34|30.34|32.52|30.52|32.34|30.34|0
1700620200000|2023-11-22 02:30:00|32.25|30.25|31.74|29.74|32.25|30.25|31.74|29.74|0
1700620500000|2023-11-22 02:35:00|31.82|29.82|31.31|29.31|31.82|29.82|31.23|29.23|0
1700620800000|2023-11-22 02:40:00|31.39|29.39|31.73|29.73|31.82|29.82|31.39|29.39|0
1700621100000|2023-11-22 02:45:00|31.81|29.81|31.56|29.56|31.81|29.81|31.47|29.47|0
1700621400000|2023-11-22 02:50:00|31.47|29.47|31.55|29.55|31.56|29.56|31.22|29.22|0
1700621700000|2023-11-22 02:55:00|31.47|29.47|31.63|29.63|31.64|29.64|31.47|29.47|0
1700622000000|2023-11-22 03:00:00|31.55|29.55|31.46|29.46|31.72|29.72|31.46|29.46|0
1700622300000|2023-11-22 03:05:00|31.38|29.38|31.63|29.63|31.71|29.71|31.33|29.33|0
1700622600000|2023-11-22 03:10:00|31.71|29.71|31.62|29.62|31.71|29.71|31.54|29.54|0
1700622900000|2023-11-22 03:15:00|31.71|29.71|31.79|29.79|31.79|29.79|31.62|29.62|0
1700623200000|2023-11-22 03:20:00|31.7|29.7|31.87|29.87|31.87|29.87|31.62|29.62|0
1700623500000|2023-11-22 03:25:00|31.96|29.96|31.95|29.95|31.96|29.96|31.87|29.87|0
1700623800000|2023-11-22 03:30:00|32.04|30.04|32.12|30.12|32.12|30.12|31.87|29.87|0
1700624100000|2023-11-22 03:35:00|32.21|30.21|32.46|30.46|32.55|30.55|32.21|30.21|0
1700624400000|2023-11-22 03:40:00|32.38|30.38|32.11|30.11|32.46|30.46|32.11|30.11|0
1700624700000|2023-11-22 03:45:00|32.2|30.2|32.2|30.2|32.2|30.2|32.11|30.11|0
1700625000000|2023-11-22 03:50:00|32.28|30.28|32.37|30.37|32.37|30.37|32.2|30.2|0
1700625300000|2023-11-22 03:55:00|32.28|30.28|32.28|30.28|32.37|30.37|32.28|30.28|0
1700625600000|2023-11-22 04:00:00|32.36|30.36|32.62|30.62|32.62|30.62|32.36|30.36|0
1700625900000|2023-11-22 04:05:00|32.53|30.53|32.27|30.27|32.62|30.62|32.27|30.27|0
1700626200000|2023-11-22 04:10:00|32.35|30.35|32.27|30.27|32.35|30.35|32.27|30.27|0
1700626500000|2023-11-22 04:15:00|32.26|30.26|32.43|30.43|32.43|30.43|32.18|30.18|0
1700626800000|2023-11-22 04:20:00|32.35|30.35|32.34|30.34|32.43|30.43|32.26|30.26|0
1700627100000|2023-11-22 04:25:00|32.26|30.26|32.34|30.34|32.43|30.43|32.26|30.26|0
1700627400000|2023-11-22 04:30:00|32.43|30.43|32.42|30.42|32.43|30.43|32.25|30.25|0
1700627700000|2023-11-22 04:35:00|32.51|30.51|32.51|30.51|32.51|30.51|32.34|30.34|0
1700628000000|2023-11-22 04:40:00|32.59|30.59|32.24|30.24|32.59|30.59|32.24|30.24|0
1700628300000|2023-11-22 04:45:00|32.33|30.33|32.33|30.33|32.33|30.33|32.24|30.24|0
1700628600000|2023-11-22 04:50:00|32.24|30.24|32.24|30.24|32.33|30.33|32.24|30.24|0
1700628900000|2023-11-22 04:55:00|32.32|30.32|32.23|30.23|32.32|30.32|32.23|30.23|0
1700629200000|2023-11-22 05:00:00|32.15|30.15|32.06|30.06|32.32|30.32|31.97|29.97|0
1700629500000|2023-11-22 05:05:00|32.01|30.01|31.88|29.88|32.06|30.06|31.8|29.8|0
1700629800000|2023-11-22 05:10:00|31.8|29.8|31.96|29.96|31.96|29.96|31.62|29.62|0
1700630100000|2023-11-22 05:15:00|32.05|30.05|32.3|30.3|32.48|30.48|31.96|29.96|0
1700630400000|2023-11-22 05:20:00|32.39|30.39|32.74|30.74|32.82|30.82|32.3|30.3|0
1700630700000|2023-11-22 05:25:00|32.82|30.82|32.56|30.56|32.82|30.82|32.56|30.56|0
1700631000000|2023-11-22 05:30:00|32.47|30.47|32.47|30.47|32.64|30.64|32.38|30.38|0
1700631300000|2023-11-22 05:35:00|32.55|30.55|32.64|30.64|32.64|30.64|32.29|30.29|0
1700631600000|2023-11-22 05:40:00|32.72|30.72|32.72|30.72|32.72|30.72|32.55|30.55|0
1700631900000|2023-11-22 05:45:00|32.81|30.81|32.72|30.72|32.89|30.89|32.63|30.63|0
1700632200000|2023-11-22 05:50:00|32.63|30.63|32.98|30.98|32.98|30.98|32.63|30.63|0
1700632500000|2023-11-22 05:55:00|32.89|30.89|32.88|30.88|32.89|30.89|32.71|30.71|0
1700632800000|2023-11-22 06:00:00|32.97|30.97|33.41|31.41|33.41|31.41|32.8|30.8|0
1700633100000|2023-11-22 06:05:00|33.32|31.32|33.76|31.76|33.76|31.76|33.32|31.32|0
1700633400000|2023-11-22 06:10:00|33.85|31.85|33.49|31.49|33.85|31.85|33.4|31.4|0
1700633700000|2023-11-22 06:15:00|33.4|31.4|33.58|31.58|33.62|31.62|33.31|31.31|0
1700634000000|2023-11-22 06:20:00|33.49|31.49|33.57|31.57|33.57|31.57|33.31|31.31|0
1700634300000|2023-11-22 06:25:00|33.48|31.48|33.66|31.66|33.66|31.66|33.48|31.48|0
1700634600000|2023-11-22 06:30:00|33.57|31.57|33.57|31.57|33.66|31.66|33.39|31.39|0
1700634900000|2023-11-22 06:35:00|33.48|31.48|33.38|31.38|33.66|31.66|33.34|31.34|0
1700635200000|2023-11-22 06:40:00|33.47|31.47|33.29|31.29|33.47|31.47|33.21|31.21|0
1700635500000|2023-11-22 06:45:00|33.38|31.38|33.47|31.47|33.47|31.47|33.29|31.29|0
1700635800000|2023-11-22 06:50:00|33.56|31.56|33.55|31.55|33.73|31.73|33.46|31.46|0
1700636100000|2023-11-22 06:55:00|33.46|31.46|33.19|31.19|33.46|31.46|32.93|30.93|0
1700636400000|2023-11-22 07:00:00|33.1|31.1|32.93|30.93|33.19|31.19|32.84|30.84|0
1700636700000|2023-11-22 07:05:00|33.01|31.01|32.83|30.83|33.1|31.1|32.83|30.83|0
1700637000000|2023-11-22 07:10:00|32.92|30.92|33.01|31.01|33.01|31.01|32.83|30.83|0
1700637300000|2023-11-22 07:15:00|33.09|31.09|33.09|31.09|33.18|31.18|33.01|31.01|0
1700637600000|2023-11-22 07:20:00|33.18|31.18|33.17|31.17|33.36|31.36|33|31|0
1700637900000|2023-11-22 07:25:00|33.26|31.26|33.26|31.26|33.44|31.44|33|31|0
1700638200000|2023-11-22 07:30:00|33.35|31.35|33.43|31.43|33.7|31.7|33.35|31.35|0
1700638500000|2023-11-22 07:35:00|33.34|31.34|33.25|31.25|33.43|31.43|33.08|31.08|0
1700638800000|2023-11-22 07:40:00|33.16|31.16|33.34|31.34|33.43|31.43|33.16|31.16|0
1700639100000|2023-11-22 07:45:00|33.43|31.43|32.89|30.89|33.51|31.51|32.89|30.89|0
1700639400000|2023-11-22 07:50:00|32.8|30.8|32.54|30.54|32.89|30.89|32.45|30.45|0
1700639700000|2023-11-22 07:55:00|32.45|30.45|32.45|30.45|32.54|30.54|32.19|30.19|0
1700640000000|2023-11-22 08:00:00|32.53|30.53|32.1|30.1|32.53|30.53|31.76|29.76|0
1700640300000|2023-11-22 08:05:00|32.01|30.01|32.01|30.01|32.27|30.27|31.67|29.67|0
1700640600000|2023-11-22 08:10:00|32.09|30.09|31.75|29.75|32.18|30.18|31.75|29.75|0
1700640900000|2023-11-22 08:15:00|31.79|29.79|31.74|29.74|31.92|29.92|31.57|29.57|0
1700641200000|2023-11-22 08:20:00|31.66|29.66|31.74|29.74|31.83|29.83|31.57|29.57|0
1700641500000|2023-11-22 08:25:00|31.83|29.83|31.65|29.65|31.91|29.91|31.48|29.48|0
1700641800000|2023-11-22 08:30:00|31.57|29.57|31.48|29.48|31.65|29.65|31.22|29.22|0
1700642100000|2023-11-22 08:35:00|31.56|29.56|32.51|30.51|32.68|30.68|31.56|29.56|0
1700642400000|2023-11-22 08:40:00|32.59|30.59|32.24|30.24|32.94|30.94|32.16|30.16|0
1700642700000|2023-11-22 08:45:00|32.29|30.29|32.85|30.85|32.85|30.85|32.15|30.15|0
1700643000000|2023-11-22 08:50:00|32.94|30.94|32.76|30.76|33.11|31.11|32.67|30.67|0
1700643300000|2023-11-22 08:55:00|32.84|30.84|32.23|30.23|32.84|30.84|32.23|30.23|0
1700643600000|2023-11-22 09:00:00|32.32|30.32|31.88|29.88|32.32|30.32|31.88|29.88|0
1700643900000|2023-11-22 09:05:00|31.8|29.8|31.11|29.11|31.88|29.88|31.03|29.03|0
1700644200000|2023-11-22 09:10:00|31.03|29.03|31.11|29.11|31.36|29.36|30.86|28.86|0
1700644500000|2023-11-22 09:15:00|31.19|29.19|31.61|29.61|31.7|29.7|31.11|29.11|0
1700644800000|2023-11-22 09:20:00|31.7|29.7|31.7|29.7|31.96|29.96|31.53|29.53|0
1700645100000|2023-11-22 09:25:00|31.78|29.78|31.61|29.61|31.78|29.78|31.35|29.35|0
1700645400000|2023-11-22 09:30:00|31.52|29.52|31.86|29.86|31.95|29.95|31.43|29.43|0
1700645700000|2023-11-22 09:35:00|31.95|29.95|31.68|29.68|32.03|30.03|31.6|29.6|0
1700646000000|2023-11-22 09:40:00|31.51|29.51|31.26|29.26|31.94|29.94|31.17|29.17|0
1700646300000|2023-11-22 09:45:00|31.34|29.34|31.68|29.68|31.76|29.76|31.09|29.09|0
1700646600000|2023-11-22 09:50:00|31.59|29.59|32.02|30.02|32.02|30.02|31.59|29.59|0
1700646900000|2023-11-22 09:55:00|31.93|29.93|31.58|29.58|32.02|30.02|31.42|29.42|0
1700647200000|2023-11-22 10:00:00|31.67|29.67|30.9|28.9|31.76|29.76|30.9|28.9|0
1700647500000|2023-11-22 10:05:00|30.82|28.82|30.65|28.65|31.16|29.16|30.65|28.65|0
1700647800000|2023-11-22 10:10:00|30.57|28.57|30.23|28.23|30.73|28.73|30.15|28.15|0
1700648100000|2023-11-22 10:15:00|30.31|28.31|30.31|28.31|30.4|28.4|30.15|28.15|0
1700648400000|2023-11-22 10:20:00|30.39|28.39|30.39|28.39|30.56|28.56|30.23|28.23|0
1700648700000|2023-11-22 10:25:00|30.47|28.47|30.55|28.55|30.89|28.89|30.39|28.39|0
1700649000000|2023-11-22 10:30:00|30.47|28.47|30.13|28.13|30.55|28.55|30.13|28.13|0
1700649300000|2023-11-22 10:35:00|30.05|28.05|30.46|28.46|30.5|28.5|29.97|27.97|0
1700649600000|2023-11-22 10:40:00|30.38|28.38|29.96|27.96|30.38|28.38|29.88|27.88|0
1700649900000|2023-11-22 10:45:00|30.04|28.04|29.88|27.88|30.12|28.12|29.8|27.8|0
1700650200000|2023-11-22 10:50:00|29.79|27.79|29.55|27.55|29.96|27.96|29.47|27.47|0
1700650500000|2023-11-22 10:55:00|29.47|27.47|29.14|27.14|29.63|27.63|29.14|27.14|0
1700650800000|2023-11-22 11:00:00|29.22|27.22|29.54|27.54|29.54|27.54|29.14|27.14|0
1700651100000|2023-11-22 11:05:00|29.62|27.62|29.29|27.29|29.7|27.7|29.29|27.29|0
1700651400000|2023-11-22 11:10:00|29.21|27.21|29.17|27.17|29.29|27.29|29.13|27.13|0
1700651700000|2023-11-22 11:15:00|29.13|27.13|29.37|27.37|29.45|27.45|29.13|27.13|0
1700652000000|2023-11-22 11:20:00|29.45|27.45|29.12|27.12|29.45|27.45|29.12|27.12|0
1700652300000|2023-11-22 11:25:00|29.2|27.2|28.72|26.72|29.32|27.32|28.64|26.64|0
1700652600000|2023-11-22 11:30:00|28.8|26.8|29.28|27.28|29.44|27.44|28.72|26.72|0
1700652900000|2023-11-22 11:35:00|29.36|27.36|29.43|27.43|29.68|27.68|29.28|27.28|0
1700653200000|2023-11-22 11:40:00|29.35|27.35|29.76|27.76|29.84|27.84|29.35|27.35|0
1700653500000|2023-11-22 11:45:00|29.84|27.84|29.67|27.67|30|28|29.59|27.59|0
1700653800000|2023-11-22 11:50:00|29.71|27.71|29.59|27.59|29.75|27.75|29.43|27.43|0
1700654100000|2023-11-22 11:55:00|29.63|27.63|29.66|27.66|29.75|27.75|29.5|27.5|0
1700654400000|2023-11-22 12:00:00|29.71|27.71|29.34|27.34|29.83|27.83|29.25|27.25|0
1700654700000|2023-11-22 12:05:00|29.42|27.42|29.25|27.25|29.58|27.58|29.01|27.01|0
1700655000000|2023-11-22 12:10:00|29.17|27.17|29.01|27.01|29.17|27.17|28.77|26.77|0
1700655300000|2023-11-22 12:15:00|28.93|26.93|28.84|26.84|29.01|27.01|28.76|26.76|0
1700655600000|2023-11-22 12:20:00|28.76|26.76|28.36|26.36|28.76|26.76|28.21|26.21|0
1700655900000|2023-11-22 12:25:00|28.28|26.28|28.62|26.62|29.03|27.03|28.13|26.13|0
1700656200000|2023-11-22 12:30:00|28.54|26.54|28.38|26.38|28.7|26.7|27.99|25.99|0
1700656500000|2023-11-22 12:35:00|28.3|26.3|27.98|25.98|28.54|26.54|27.91|25.91|0
1700656800000|2023-11-22 12:40:00|27.91|25.91|28.82|26.82|28.82|26.82|27.91|25.91|0
1700657100000|2023-11-22 12:45:00|28.74|26.74|28.58|26.58|28.89|26.89|28.42|26.42|0
1700657400000|2023-11-22 12:50:00|28.66|26.66|28.81|26.81|28.81|26.81|28.5|26.5|0
1700657700000|2023-11-22 12:55:00|28.89|26.89|28.89|26.89|29.13|27.13|28.89|26.89|0
1700658000000|2023-11-22 13:00:00|29.04|27.04|28.64|26.64|29.12|27.12|28.49|26.49|0
1700658300000|2023-11-22 13:05:00|28.72|26.72|28.72|26.72|28.96|26.96|28.49|26.49|0
1700658600000|2023-11-22 13:10:00|28.8|26.8|29.27|27.27|29.27|27.27|28.64|26.64|0
1700658900000|2023-11-22 13:15:00|29.19|27.19|28.87|26.87|29.35|27.35|28.87|26.87|0
1700659200000|2023-11-22 13:20:00|28.95|26.95|28.4|26.4|29.11|27.11|28.32|26.32|0
1700659500000|2023-11-22 13:25:00|28.32|26.32|27.85|25.85|28.55|26.55|27.66|25.66|0
1700659800000|2023-11-22 13:30:00|28.2|26.2|28.15|26.15|29.18|27.18|27.89|25.89|0
1700660100000|2023-11-22 13:35:00|28|26|28.54|26.54|28.7|26.7|28|26|0
1700660400000|2023-11-22 13:40:00|28.46|26.46|28.38|26.38|28.93|26.93|28.07|26.07|0
1700660700000|2023-11-22 13:45:00|28.42|26.42|27.91|25.91|28.42|26.42|27.68|25.68|0
1700661000000|2023-11-22 13:50:00|27.95|25.95|27.68|25.68|27.99|25.99|27.37|25.37|0
1700661300000|2023-11-22 13:55:00|27.6|25.6|27.6|25.6|27.83|25.83|27.22|25.22|0
1700661600000|2023-11-22 14:00:00|27.44|25.44|26.91|24.91|27.44|25.44|26.76|24.76|0
1700661900000|2023-11-22 14:05:00|26.99|24.99|27.28|25.28|27.44|25.44|26.91|24.91|0
1700662200000|2023-11-22 14:10:00|27.25|25.25|28.13|26.13|28.2|26.2|26.83|24.83|0
1700662500000|2023-11-22 14:15:00|28.2|26.2|27.81|25.81|28.28|26.28|27.74|25.74|0
1700662800000|2023-11-22 14:20:00|27.74|25.74|27.81|25.81|27.89|25.89|27.58|25.58|0
1700663100000|2023-11-22 14:25:00|27.96|25.96|27.35|25.35|28.04|26.04|27.27|25.27|0
1700663400000|2023-11-22 14:30:00|27.27|25.27|25.03|23.1|27.5|25.5|24.59|22.69|0
1700663700000|2023-11-22 14:35:00|24.88|22.97|23.93|22.09|25.03|23.1|23.65|21.83|0
1700664000000|2023-11-22 14:40:00|23.86|22.03|23.86|22.02|24.15|22.29|23.3|21.5|0
1700664300000|2023-11-22 14:45:00|23.65|21.83|24.5|22.62|24.87|22.96|23.65|21.83|0
1700664600000|2023-11-22 14:50:00|24.43|22.55|28.17|26.17|28.41|26.41|24.43|22.55|0
1700664900000|2023-11-22 14:55:00|28.1|26.1|27.4|25.4|29.36|27.36|27.17|25.17|0
1700665200000|2023-11-22 15:00:00|27.48|25.48|30.16|28.16|30.25|28.25|27.4|25.4|0
1700665500000|2023-11-22 15:05:00|30.08|28.08|30.12|28.12|30.16|28.16|29.14|27.14|0
1700665800000|2023-11-22 15:10:00|30.04|28.04|28.74|26.74|30.12|28.12|28.58|26.58|0
1700666100000|2023-11-22 15:15:00|28.66|26.66|28.97|26.97|30.36|28.36|28.58|26.58|0
1700666400000|2023-11-22 15:20:00|28.81|26.81|27.1|25.1|29.13|27.13|27.1|25.1|0
1700666700000|2023-11-22 15:25:00|27.02|25.02|27.02|25.02|28.18|26.18|27.02|25.02|0
1700667000000|2023-11-22 15:30:00|26.94|24.94|26.04|24.04|27.1|25.1|25.82|23.83|0
1700667300000|2023-11-22 15:35:00|26.12|24.12|26.11|24.11|26.26|24.26|25.36|23.41|0
1700667600000|2023-11-22 15:40:00|26.19|24.19|25.96|23.97|26.48|24.48|25.43|23.48|0
1700667900000|2023-11-22 15:45:00|25.81|23.82|26.63|24.63|26.78|24.78|25.73|23.75|0
1700668200000|2023-11-22 15:50:00|26.78|24.78|28.47|26.47|29.03|27.03|26.11|24.11|0
1700668500000|2023-11-22 15:55:00|28.39|26.39|27.98|25.98|28.71|26.71|27.42|25.42|0
1700668800000|2023-11-22 16:00:00|27.91|25.91|26.75|24.75|28.06|26.06|26.6|24.6|0
1700669100000|2023-11-22 16:05:00|26.67|24.67|26.97|24.97|27.2|25.2|26.59|24.59|0
1700669400000|2023-11-22 16:10:00|26.9|24.9|26.14|24.14|27.05|25.05|25.84|23.85|0
1700669700000|2023-11-22 16:15:00|26.06|24.06|26.81|24.81|27.04|25.04|25.83|23.85|0
1700670000000|2023-11-22 16:20:00|26.89|24.89|26.51|24.51|27.19|25.19|26.36|24.36|0
1700670300000|2023-11-22 16:25:00|26.58|24.58|26.5|24.5|27.19|25.19|26.5|24.5|0
1700670600000|2023-11-22 16:30:00|26.43|24.43|26.05|24.05|26.43|24.43|25.67|23.7|0
1700670900000|2023-11-22 16:35:00|26.27|24.27|26.65|24.65|26.72|24.72|26.05|24.05|0
1700671200000|2023-11-22 16:40:00|26.57|24.57|25.74|23.76|26.72|24.72|25.74|23.76|0
1700671500000|2023-11-22 16:45:00|25.66|23.69|25.89|23.9|25.97|23.97|25.51|23.55|0
1700671800000|2023-11-22 16:50:00|25.81|23.83|26.04|24.04|26.19|24.19|25.58|23.61|0
1700672100000|2023-11-22 16:55:00|25.96|23.96|24.9|22.98|26.11|24.11|24.75|22.84|0
1700672400000|2023-11-22 17:00:00|24.82|22.91|24.3|22.43|24.97|23.05|24.3|22.43|0
1700672700000|2023-11-22 17:05:00|24.37|22.5|23.93|22.09|24.37|22.5|23.93|22.09|0
1700673000000|2023-11-22 17:10:00|23.86|22.02|26.2|24.2|26.28|24.28|23.72|21.89|0
1700673300000|2023-11-22 17:15:00|26.28|24.28|25.2|23.26|26.28|24.28|25.13|23.19|0
1700673600000|2023-11-22 17:20:00|25.13|23.19|25.01|23.09|25.28|23.33|24.75|22.85|0
1700673900000|2023-11-22 17:25:00|25.05|23.12|25.5|23.53|25.5|23.53|24.82|22.91|0
1700674200000|2023-11-22 17:30:00|25.49|23.6|26.17|24.17|27|25|25.42|23.46|0
1700674500000|2023-11-22 17:35:00|26.25|24.25|26.24|24.24|26.4|24.4|26.02|24.02|0
1700674800000|2023-11-22 17:40:00|26.32|24.32|27.22|25.22|27.53|25.53|26.32|24.32|0
1700675100000|2023-11-22 17:45:00|27.38|25.38|27.68|25.68|27.68|25.68|27.14|25.14|0
1700675400000|2023-11-22 17:50:00|27.76|25.76|26.91|24.91|27.84|25.84|26.53|24.53|0
1700675700000|2023-11-22 17:55:00|26.99|24.99|26.38|24.38|27.14|25.14|26.23|24.23|0
1700676000000|2023-11-22 18:00:00|26.3|24.3|26.6|24.6|26.6|24.6|26.08|24.08|0
1700676300000|2023-11-22 18:05:00|26.53|24.53|25.84|23.85|26.53|24.53|25.62|23.65|0
1700676600000|2023-11-22 18:10:00|25.77|23.78|25.46|23.5|26.07|24.07|25.16|23.22|0
1700676900000|2023-11-22 18:15:00|25.38|23.43|26.21|24.21|26.36|24.36|25.31|23.36|0
1700677200000|2023-11-22 18:20:00|26.14|24.14|25.38|23.42|26.14|24.14|25.23|23.29|0
1700677500000|2023-11-22 18:25:00|25.3|23.35|25.15|23.21|25.6|23.63|25.07|23.14|0
1700677800000|2023-11-22 18:30:00|25.07|23.14|25.22|23.28|25.82|23.84|25|23.07|0
1700678100000|2023-11-22 18:35:00|25.29|23.35|25.59|23.62|25.74|23.76|25.22|23.28|0
1700678400000|2023-11-22 18:40:00|25.67|23.69|25.97|23.97|26.05|24.05|25.36|23.41|0
1700678700000|2023-11-22 18:45:00|25.89|23.9|25.81|23.83|26.12|24.12|25.59|23.62|0
1700679000000|2023-11-22 18:50:00|25.74|23.76|25.81|23.82|25.89|23.9|25.36|23.41|0
1700679300000|2023-11-22 18:55:00|25.73|23.75|25.96|23.96|26.03|24.03|25.35|23.4|0
1700679600000|2023-11-22 19:00:00|25.81|23.82|25.42|23.47|25.81|23.82|25.05|23.12|0
1700679900000|2023-11-22 19:05:00|25.5|23.54|25.04|23.12|25.5|23.54|24.9|22.98|0
1700680200000|2023-11-22 19:10:00|24.89|22.98|25.79|23.81|25.87|23.88|24.89|22.98|0
1700680500000|2023-11-22 19:15:00|25.87|23.88|25.19|23.25|26.02|24.02|25.11|23.18|0
1700680800000|2023-11-22 19:20:00|25.26|23.32|25.79|23.8|25.79|23.8|25.26|23.32|0
1700681100000|2023-11-22 19:25:00|25.71|23.73|25.25|23.31|25.71|23.73|25.25|23.31|0
1700681400000|2023-11-22 19:30:00|25.33|23.38|26.76|24.76|26.83|24.83|25.25|23.31|0
1700681700000|2023-11-22 19:35:00|26.83|24.83|29.58|27.58|29.58|27.58|26.45|24.45|0
1700682000000|2023-11-22 19:40:00|29.5|27.5|28.21|26.21|30.07|28.07|28.21|26.21|0
1700682300000|2023-11-22 19:45:00|28.13|26.13|28.53|26.53|28.85|26.85|28.13|26.13|0
1700682600000|2023-11-22 19:50:00|28.45|26.45|27.51|25.51|28.45|26.45|27.43|25.43|0
1700682900000|2023-11-22 19:55:00|27.58|25.58|27.12|25.12|27.58|25.58|26.67|24.67|0
1700683200000|2023-11-22 20:00:00|27.19|25.19|26.66|24.66|27.5|25.5|26.66|24.66|0
1700683500000|2023-11-22 20:05:00|26.73|24.73|26.88|24.88|27.19|25.19|26.43|24.43|0
1700683800000|2023-11-22 20:10:00|26.96|24.96|26.8|24.8|27.19|25.19|26.73|24.73|0
1700684100000|2023-11-22 20:15:00|26.73|24.73|26.5|24.5|26.73|24.73|26.35|24.35|0
1700684400000|2023-11-22 20:20:00|26.57|24.57|26.72|24.72|27.33|25.33|26.42|24.42|0
1700684700000|2023-11-22 20:25:00|26.87|24.87|25.82|23.83|26.87|24.87|25.82|23.83|0
1700685000000|2023-11-22 20:30:00|25.89|23.9|25.97|23.97|26.19|24.19|25.74|23.76|0
1700685300000|2023-11-22 20:35:00|25.89|23.9|25.81|23.82|26.12|24.12|25.66|23.68|0
1700685600000|2023-11-22 20:40:00|25.73|23.75|26.18|24.18|26.18|24.18|25.58|23.61|0
1700685900000|2023-11-22 20:45:00|26.11|24.11|25.96|23.96|26.3|24.3|25.73|23.75|0
1700686200000|2023-11-22 20:50:00|26.11|24.11|26.32|24.32|26.48|24.48|25.8|23.82|0
1700686500000|2023-11-22 20:55:00|26.25|24.25|26.55|24.55|26.55|24.55|25.87|23.88|0
1700686800000|2023-11-22 21:00:00|26.7|24.7|26.77|24.77|26.85|24.85|26.25|24.25|0
1700687100000|2023-11-22 21:05:00|26.69|24.69|26.92|24.92|26.99|24.99|26.62|24.62|0
1700687400000|2023-11-22 21:10:00|26.99|24.99|26.91|24.91|26.99|24.99|26.84|24.84|0
1700687700000|2023-11-22 21:15:00|26.79|24.73|26.63|24.58|26.79|24.73|26.55|24.51|0
1700688000000|2023-11-22 21:20:00|26.59|24.55|26.55|24.51|26.63|24.58|26.55|24.51|0
1700688300000|2023-11-22 21:25:00|26.47|24.43|26.39|24.36|26.55|24.51|26.39|24.36|0
1700688600000|2023-11-22 21:30:00|26.47|24.43|26.62|24.57|26.66|24.61|26.47|24.43|0
1700688900000|2023-11-22 21:35:00|26.7|24.64|26.46|24.43|26.7|24.64|26.46|24.43|0
1700689200000|2023-11-22 21:40:00|26.5|24.42|26.54|24.49|26.62|24.57|26.46|24.42|0
1700689500000|2023-11-22 21:45:00|26.53|24.57|26.69|24.63|26.77|24.71|26.53|24.57|0
1700689800000|2023-11-22 21:50:00|26.65|24.6|26.61|24.56|26.69|24.63|26.61|24.56|0
1700690100000|2023-11-22 21:55:00|26.57|24.52|26.6|24.56|26.61|24.56|26.57|24.52|0
1700725200000|2023-11-23 07:40:00|24.8|22.89|24.58|22.69|24.8|22.89|24.58|22.69|0
1700725500000|2023-11-23 07:45:00|24.65|22.75|24.57|22.68|24.65|22.75|24.43|22.55|0
1700725800000|2023-11-23 07:50:00|24.65|22.75|24.87|22.96|24.94|23.03|24.65|22.75|0
1700726100000|2023-11-23 07:55:00|24.91|22.95|24.83|22.92|25.01|23.09|24.79|22.88|0
1700726400000|2023-11-23 08:00:00|24.86|22.95|25.16|23.23|25.24|23.3|24.71|22.81|0
1700726700000|2023-11-23 08:05:00|25.01|23.09|25.69|23.72|25.69|23.72|25.01|23.09|0
1700727000000|2023-11-23 08:10:00|25.61|23.64|25.61|23.64|25.84|23.86|25.31|23.36|0
1700727300000|2023-11-23 08:15:00|25.69|23.71|25.68|23.71|25.76|23.78|25.23|23.29|0
1700727600000|2023-11-23 08:20:00|25.61|23.64|25.53|23.56|25.76|23.78|25.45|23.49|0
1700727900000|2023-11-23 08:25:00|25.6|23.63|25.45|23.49|25.68|23.7|25.45|23.49|0
1700728200000|2023-11-23 08:30:00|25.6|23.63|24.91|23|25.6|23.63|24.76|22.86|0
1700728500000|2023-11-23 08:35:00|24.84|22.93|24.54|22.65|25.06|23.13|24.54|22.65|0
1700728800000|2023-11-23 08:40:00|24.46|22.58|24.8|22.89|24.83|22.92|24.46|22.58|0
1700729100000|2023-11-23 08:45:00|24.83|22.92|24.6|22.71|24.98|23.06|24.6|22.71|0
1700729400000|2023-11-23 08:50:00|24.68|22.78|24.6|22.71|24.83|22.92|24.53|22.64|0
1700729700000|2023-11-23 08:55:00|24.64|22.74|24.52|22.64|24.82|22.91|24.45|22.57|0
1700730000000|2023-11-23 09:00:00|24.45|22.57|25.12|23.19|25.12|23.19|24.45|22.57|0
1700730300000|2023-11-23 09:05:00|25.04|23.12|24.81|22.91|25.12|23.19|24.81|22.91|0
1700730600000|2023-11-23 09:10:00|24.74|22.9|24.81|22.9|24.89|22.97|24.59|22.7|0
1700730900000|2023-11-23 09:15:00|24.88|22.97|24.81|22.9|25.11|23.18|24.81|22.9|0
1700731200000|2023-11-23 09:20:00|24.88|22.97|24.95|23.03|25.18|23.25|24.81|22.9|0
1700731500000|2023-11-23 09:25:00|25.03|23.1|24.8|22.89|25.1|23.17|24.8|22.89|0
1700731800000|2023-11-23 09:30:00|24.95|23.03|24.87|22.96|25.25|23.31|24.87|22.96|0
1700732100000|2023-11-23 09:35:00|24.8|22.89|24.49|22.61|24.8|22.89|24.42|22.54|0
1700732400000|2023-11-23 09:40:00|24.42|22.54|24.49|22.61|24.79|22.88|24.42|22.54|0
1700732700000|2023-11-23 09:45:00|24.56|22.68|24.71|22.81|24.78|22.88|24.49|22.6|0
1700733000000|2023-11-23 09:50:00|24.64|22.74|24.34|22.46|24.71|22.81|24.26|22.4|0
1700733300000|2023-11-23 09:55:00|24.41|22.53|24.63|22.73|24.63|22.73|24.33|22.46|0
1700733600000|2023-11-23 10:00:00|24.59|22.7|24.33|22.46|24.63|22.73|24.26|22.39|0
1700733900000|2023-11-23 10:05:00|24.4|22.52|24.62|22.73|24.62|22.73|24.4|22.52|0
1700734200000|2023-11-23 10:10:00|24.55|22.66|24.92|23|24.92|23|24.54|22.66|0
1700734500000|2023-11-23 10:15:00|24.84|22.93|25.37|23.42|25.37|23.42|24.77|22.86|0
1700734800000|2023-11-23 10:20:00|25.29|23.35|25.21|23.27|25.44|23.49|25.14|23.2|0
1700735100000|2023-11-23 10:25:00|25.14|23.2|24.98|23.06|25.29|23.34|24.98|23.06|0
1700735400000|2023-11-23 10:30:00|25.02|23.1|25.43|23.48|25.43|23.48|24.98|23.06|0
1700735700000|2023-11-23 10:35:00|25.36|23.41|25.39|23.44|25.43|23.48|25.28|23.33|0
1700736000000|2023-11-23 10:40:00|25.43|23.47|25.42|23.47|25.58|23.61|25.35|23.4|0
1700736300000|2023-11-23 10:45:00|25.5|23.54|25.42|23.47|25.5|23.54|25.19|23.26|0
1700736600000|2023-11-23 10:50:00|25.5|23.54|25.27|23.32|25.65|23.68|25.27|23.32|0
1700736900000|2023-11-23 10:55:00|25.34|23.39|25.19|23.25|25.34|23.39|25.11|23.18|0
1700737200000|2023-11-23 11:00:00|25.11|23.18|25.11|23.18|25.19|23.25|24.88|22.97|0
1700737500000|2023-11-23 11:05:00|25.18|23.24|25.03|23.1|25.26|23.31|24.88|22.96|0
1700737800000|2023-11-23 11:10:00|24.95|23.03|25.25|23.31|25.25|23.31|24.95|23.03|0
1700738100000|2023-11-23 11:15:00|25.17|23.24|25.4|23.45|25.48|23.52|25.1|23.17|0
1700738400000|2023-11-23 11:20:00|25.48|23.52|25.24|23.3|25.63|23.66|25.24|23.3|0
1700738700000|2023-11-23 11:25:00|25.17|23.23|25.01|23.09|25.17|23.23|24.94|23.02|0
1700739000000|2023-11-23 11:30:00|25.09|23.16|25.01|23.09|25.16|23.23|25.01|23.09|0
1700739300000|2023-11-23 11:35:00|25.05|23.12|25.01|23.08|25.16|23.22|25.01|23.08|0
1700739600000|2023-11-23 11:40:00|24.93|23.01|25.08|23.15|25.08|23.15|24.78|22.87|0
1700739900000|2023-11-23 11:45:00|25|23.08|25.3|23.36|25.3|23.36|24.85|22.94|0
1700740200000|2023-11-23 11:50:00|25.23|23.35|25.04|23.11|25.97|23.98|24.96|23.04|0
1700740500000|2023-11-23 11:55:00|24.96|23.04|24.88|22.97|24.96|23.04|24.81|22.9|0
1700740800000|2023-11-23 12:00:00|24.96|23.04|24.92|23|25.03|23.11|24.88|22.96|0
1700741100000|2023-11-23 12:05:00|24.95|23.03|24.72|22.82|25.03|23.1|24.65|22.75|0
1700741400000|2023-11-23 12:10:00|24.65|22.75|24.87|22.96|24.87|22.96|24.57|22.68|0
1700741700000|2023-11-23 12:15:00|24.8|22.89|24.49|22.61|24.84|22.92|24.35|22.47|0
1700742000000|2023-11-23 12:20:00|24.46|22.58|24.27|22.4|24.49|22.61|24.27|22.4|0
1700742300000|2023-11-23 12:25:00|24.34|22.47|24.71|22.81|24.71|22.81|24.27|22.4|0
1700742600000|2023-11-23 12:30:00|24.78|22.88|24.71|22.81|24.86|22.95|24.71|22.81|0
1700742900000|2023-11-23 12:35:00|24.78|22.87|24.7|22.8|24.86|22.94|24.63|22.73|0
1700743200000|2023-11-23 12:40:00|24.78|22.87|25|23.08|25|23.08|24.7|22.8|0
1700743500000|2023-11-23 12:45:00|24.92|23.01|25.07|23.14|25.15|23.21|24.85|22.94|0
1700743800000|2023-11-23 12:50:00|25|23.07|25.15|23.21|25.22|23.28|25|23.07|0
1700744100000|2023-11-23 12:55:00|25.14|23.28|25.22|23.28|25.37|23.42|25.14|23.25|0
1700744400000|2023-11-23 13:00:00|25.29|23.35|25.29|23.34|25.37|23.42|25.21|23.28|0
1700744700000|2023-11-23 13:05:00|25.25|23.31|25.13|23.2|25.29|23.34|25.06|23.13|0
1700745000000|2023-11-23 13:10:00|25.1|23.17|24.98|23.06|25.29|23.34|24.9|22.99|0
1700745300000|2023-11-23 13:15:00|24.9|22.99|24.82|22.91|24.98|23.06|24.82|22.91|0
1700745600000|2023-11-23 13:20:00|24.75|22.85|25.05|23.12|25.2|23.26|24.6|22.71|0
1700745900000|2023-11-23 13:25:00|25.12|23.19|24.97|23.05|25.12|23.19|24.82|22.91|0
1700746200000|2023-11-23 13:30:00|25.04|23.12|25.04|23.11|25.27|23.33|24.97|23.05|0
1700746500000|2023-11-23 13:35:00|25.12|23.18|24.96|23.04|25.12|23.18|24.96|23.04|0
1700746800000|2023-11-23 13:40:00|24.88|22.97|24.73|22.83|24.88|22.97|24.73|22.83|0
1700747100000|2023-11-23 13:45:00|24.81|22.9|24.73|22.83|24.81|22.9|24.65|22.76|0
1700747400000|2023-11-23 13:50:00|24.8|22.82|24.72|22.82|24.88|22.96|24.72|22.82|0
1700747700000|2023-11-23 13:55:00|24.65|22.75|24.64|22.75|24.8|22.89|24.64|22.75|0
1700748000000|2023-11-23 14:00:00|24.72|22.82|24.19|22.33|24.72|22.82|24.19|22.33|0
1700748300000|2023-11-23 14:05:00|24.27|22.4|24.75|22.85|24.79|22.88|24.19|22.33|0
1700748600000|2023-11-23 14:10:00|24.71|22.81|24.56|22.67|24.79|22.88|24.48|22.6|0
1700748900000|2023-11-23 14:15:00|24.63|22.74|24.71|22.8|24.78|22.88|24.63|22.74|0
1700749200000|2023-11-23 14:20:00|24.74|22.84|24.78|22.87|24.93|23.01|24.7|22.8|0
1700749500000|2023-11-23 14:25:00|24.74|22.84|24.51|22.63|24.78|22.87|24.47|22.59|0
1700749800000|2023-11-23 14:30:00|24.55|22.66|24.54|22.66|24.77|22.87|24.47|22.59|0
1700750100000|2023-11-23 14:35:00|24.62|22.73|24.54|22.65|24.69|22.79|24.47|22.58|0
1700750400000|2023-11-23 14:40:00|24.62|22.72|24.84|22.93|24.84|22.93|24.32|22.45|0
1700750700000|2023-11-23 14:45:00|24.91|23|25.06|23.13|25.14|23.2|24.88|22.96|0
1700751000000|2023-11-23 14:50:00|25.02|23.1|25.21|23.27|25.29|23.34|24.98|23.06|0
1700751300000|2023-11-23 14:55:00|25.13|23.2|24.98|23.06|25.29|23.34|24.75|22.85|0
1700751600000|2023-11-23 15:00:00|24.9|22.99|24.82|22.91|24.98|23.06|24.82|22.91|0
1700751900000|2023-11-23 15:05:00|24.9|22.98|24.52|22.63|24.97|23.05|24.52|22.63|0
1700752200000|2023-11-23 15:10:00|24.59|22.7|24.59|22.7|24.59|22.7|24.37|22.49|0
1700752500000|2023-11-23 15:15:00|24.52|22.63|24.29|22.42|24.66|22.77|24.29|22.42|0
1700752800000|2023-11-23 15:20:00|24.21|22.35|24.36|22.49|24.44|22.56|24.21|22.35|0
1700753100000|2023-11-23 15:25:00|24.43|22.48|24.28|22.41|24.43|22.55|24.28|22.41|0
1700753400000|2023-11-23 15:30:00|24.21|22.35|24.2|22.34|24.28|22.41|24.13|22.27|0
1700753700000|2023-11-23 15:35:00|24.17|22.31|24.05|22.2|24.17|22.31|24.05|22.2|0
1700754000000|2023-11-23 15:40:00|23.98|22.13|23.98|22.13|24.01|22.17|23.83|22|0
1700754300000|2023-11-23 15:45:00|23.97|22.2|24.05|22.2|24.12|22.27|23.97|22.13|0
1700754600000|2023-11-23 15:50:00|23.97|22.13|23.97|22.12|23.97|22.13|23.89|22.06|0
1700754900000|2023-11-23 15:55:00|23.89|22.06|23.74|21.92|23.97|22.12|23.74|21.92|0
1700755200000|2023-11-23 16:00:00|23.82|21.99|24.11|22.26|24.29|22.42|23.74|21.92|0
1700755500000|2023-11-23 16:05:00|24.19|22.33|24.33|22.46|24.33|22.46|24.11|22.26|0
1700755800000|2023-11-23 16:10:00|24.26|22.39|24.33|22.46|24.33|22.46|24.26|22.39|0
1700756100000|2023-11-23 16:15:00|24.4|22.52|24.32|22.45|24.48|22.59|24.32|22.45|0
1700756400000|2023-11-23 16:20:00|24.25|22.38|24.25|22.38|24.32|22.45|24.18|22.32|0
1700756700000|2023-11-23 16:25:00|24.32|22.45|24.32|22.45|24.39|22.52|24.24|22.38|0
1700757000000|2023-11-23 16:30:00|24.28|22.41|24.24|22.38|24.32|22.45|24.24|22.38|0
1700789400000|2023-11-24 01:30:00|24.76|22.85|24.76|22.85|24.83|22.92|24.68|22.78|0
1700789700000|2023-11-24 01:35:00|24.68|22.78|24.53|22.64|24.76|22.85|24.46|22.57|0
1700790000000|2023-11-24 01:40:00|24.57|22.68|24.38|22.5|24.6|22.71|24.3|22.43|0
1700790300000|2023-11-24 01:45:00|24.3|22.43|24.37|22.5|24.45|22.57|24.3|22.43|0
1700790600000|2023-11-24 01:50:00|24.45|22.57|24.44|22.56|24.52|22.63|24.37|22.5|0
1700790900000|2023-11-24 01:55:00|24.52|22.63|24.37|22.49|24.52|22.63|24.29|22.42|0
1700791200000|2023-11-24 02:00:00|24.44|22.56|24.66|22.76|24.66|22.76|24.36|22.49|0
1700791500000|2023-11-24 02:05:00|24.59|22.69|24.73|22.83|25.03|23.11|24.59|22.69|0
1700791800000|2023-11-24 02:10:00|24.81|22.9|24.5|22.62|24.81|22.9|24.47|22.59|0
1700792100000|2023-11-24 02:15:00|24.58|22.69|24.5|22.62|24.58|22.69|24.43|22.55|0
1700792400000|2023-11-24 02:20:00|24.57|22.68|24.57|22.68|24.72|22.82|24.5|22.61|0
1700792700000|2023-11-24 02:25:00|24.65|22.75|24.64|22.75|24.72|22.82|24.49|22.61|0
1700793000000|2023-11-24 02:30:00|24.72|22.81|24.71|22.81|24.72|22.81|24.64|22.74|0
1700793300000|2023-11-24 02:35:00|24.79|22.88|24.78|22.88|24.94|23.02|24.78|22.88|0
1700793600000|2023-11-24 02:40:00|24.86|22.95|24.86|22.94|24.86|22.95|24.71|22.81|0
1700793900000|2023-11-24 02:45:00|24.85|23.01|24.78|22.87|24.93|23.01|24.7|22.8|0
1700794200000|2023-11-24 02:50:00|24.7|22.8|24.62|22.73|24.78|22.87|24.55|22.66|0
1700794500000|2023-11-24 02:55:00|24.55|22.66|24.69|22.79|24.69|22.79|24.55|22.66|0
1700794800000|2023-11-24 03:00:00|24.62|22.73|24.69|22.79|24.69|22.79|24.54|22.65|0
1700795100000|2023-11-24 03:05:00|24.76|22.86|24.73|22.82|24.76|22.86|24.61|22.72|0
1700795400000|2023-11-24 03:10:00|24.76|22.86|24.91|22.99|24.91|22.99|24.76|22.86|0
1700795700000|2023-11-24 03:15:00|24.83|22.92|24.83|22.92|24.91|22.99|24.75|22.85|0
1700796000000|2023-11-24 03:20:00|24.9|22.99|24.83|22.92|24.9|22.99|24.83|22.92|0
1700796300000|2023-11-24 03:25:00|24.82|22.85|24.67|22.77|24.82|22.91|24.67|22.77|0
1700796600000|2023-11-24 03:30:00|24.74|22.84|24.67|22.77|24.74|22.84|24.67|22.77|0
1700796900000|2023-11-24 03:35:00|24.66|22.73|24.63|22.73|24.66|22.73|24.63|22.73|0
1700797200000|2023-11-24 03:40:00|24.66|22.77|24.74|22.83|24.74|22.83|24.66|22.76|0
1700797500000|2023-11-24 03:45:00|24.73|22.76|24.73|22.83|24.73|22.83|24.66|22.76|0
1700797800000|2023-11-24 03:50:00|24.8|22.9|24.88|22.96|24.88|22.96|24.8|22.9|0
1700798100000|2023-11-24 03:55:00|25.03|23.1|24.8|22.89|25.03|23.1|24.72|22.82|0
1700798400000|2023-11-24 04:00:00|24.72|22.82|24.87|22.96|24.87|22.96|24.72|22.82|0
1700798700000|2023-11-24 04:05:00|24.95|23.03|24.98|23.06|25.02|23.1|24.94|23.02|0
1700799000000|2023-11-24 04:10:00|25.02|23.09|24.86|22.95|25.02|23.09|24.86|22.95|0
1700799600000|2023-11-24 04:20:00|24.78|22.88|24.78|22.87|24.93|23.02|24.78|22.87|0
1700799900000|2023-11-24 04:25:00|24.86|22.94|24.78|22.87|24.86|22.94|24.78|22.87|0
1700800200000|2023-11-24 04:30:00|24.85|22.94|24.85|22.94|24.85|22.94|24.77|22.87|0
1700800500000|2023-11-24 04:35:00|24.77|22.87|24.84|22.93|24.85|22.94|24.77|22.87|0
1700800800000|2023-11-24 04:40:00|24.77|22.86|24.77|22.86|24.81|22.9|24.77|22.86|0
1700801100000|2023-11-24 04:45:00|24.76|22.93|24.84|22.93|24.84|22.93|24.76|22.93|0
1700801400000|2023-11-24 04:50:00|24.91|23|24.91|22.99|24.91|23|24.83|22.92|0
1700801700000|2023-11-24 04:55:00|24.83|22.92|24.83|22.92|24.91|22.99|24.83|22.92|0
1700802000000|2023-11-24 05:00:00|24.9|22.99|24.98|23.06|25.05|23.13|24.83|22.92|0
1700802300000|2023-11-24 05:05:00|25.02|23.05|24.9|22.98|25.02|23.09|24.9|22.98|0
1700802600000|2023-11-24 05:10:00|24.82|22.91|24.82|22.91|24.82|22.91|24.67|22.77|0
1700802900000|2023-11-24 05:15:00|24.81|22.98|24.89|22.98|24.89|22.98|24.81|22.91|0
1700803200000|2023-11-24 05:20:00|24.81|22.97|24.74|22.83|24.81|22.97|24.66|22.76|0
1700803500000|2023-11-24 05:25:00|24.73|22.87|24.81|22.9|24.88|22.97|24.73|22.87|0
1700803800000|2023-11-24 05:30:00|24.73|22.83|24.73|22.83|24.73|22.83|24.66|22.76|0
1700804100000|2023-11-24 05:35:00|24.8|22.89|24.8|22.89|24.8|22.89|24.65|22.76|0
1700804400000|2023-11-24 05:40:00|24.72|22.82|24.8|22.89|24.8|22.89|24.72|22.82|0
1700804700000|2023-11-24 05:45:00|24.79|22.82|24.87|22.95|24.87|22.95|24.72|22.82|0
1700805000000|2023-11-24 05:50:00|24.94|23.02|24.79|22.88|24.94|23.02|24.79|22.88|0
1700805300000|2023-11-24 05:55:00|24.71|22.81|24.67|22.78|24.71|22.81|24.56|22.67|0
1700805600000|2023-11-24 06:00:00|24.71|22.81|24.86|22.94|24.86|22.95|24.71|22.81|0
1700805900000|2023-11-24 06:05:00|24.93|23.01|24.93|23.01|25.01|23.08|24.93|23.01|0
1700806200000|2023-11-24 06:10:00|25|23.08|25|23.08|25|23.08|24.93|23.01|0
1700806500000|2023-11-24 06:15:00|24.92|23.01|24.81|22.9|24.96|23.04|24.77|22.86|0
1700806800000|2023-11-24 06:20:00|24.77|22.86|24.92|23|24.99|23.07|24.77|22.86|0
1700807100000|2023-11-24 06:25:00|24.91|22.96|24.91|23|24.91|23|24.76|22.86|0
1700807400000|2023-11-24 06:30:00|24.84|22.93|24.61|22.72|24.84|22.93|24.61|22.72|0
1700807700000|2023-11-24 06:35:00|24.68|22.71|24.68|22.78|24.76|22.85|24.61|22.71|0
1700808000000|2023-11-24 06:40:00|24.6|22.71|24.6|22.71|24.68|22.78|24.6|22.71|0
1700808300000|2023-11-24 06:45:00|24.68|22.78|24.75|22.84|24.86|22.95|24.67|22.78|0
1700808600000|2023-11-24 06:50:00|24.82|22.91|24.89|22.98|24.97|23.05|24.74|22.84|0
1700808900000|2023-11-24 06:55:00|24.82|22.91|24.66|22.77|24.82|22.91|24.66|22.77|0
1700809200000|2023-11-24 07:00:00|24.74|22.84|25.19|23.25|25.19|23.25|24.74|22.84|0
1700809500000|2023-11-24 07:05:00|25.11|23.18|25.26|23.32|25.27|23.32|25.11|23.18|0
1700809800000|2023-11-24 07:10:00|25.34|23.39|25.33|23.39|25.49|23.53|25.18|23.25|0
1700810100000|2023-11-24 07:15:00|25.49|23.53|25.72|23.74|25.72|23.74|25.41|23.46|0
1700810400000|2023-11-24 07:20:00|25.64|23.67|25.33|23.38|25.76|23.77|25.33|23.38|0
1700810700000|2023-11-24 07:25:00|25.4|23.45|25.48|23.52|25.48|23.52|25.25|23.31|0
1700811000000|2023-11-24 07:30:00|25.4|23.45|25.4|23.44|25.55|23.59|25.32|23.37|0
1700811300000|2023-11-24 07:35:00|25.47|23.51|25.32|23.37|25.63|23.66|25.32|23.37|0
1700811600000|2023-11-24 07:40:00|25.39|23.44|25.47|23.51|25.55|23.58|25.31|23.37|0
1700811900000|2023-11-24 07:45:00|25.39|23.44|25.38|23.43|25.54|23.58|25.31|23.36|0
1700812200000|2023-11-24 07:50:00|25.31|23.36|25.23|23.29|25.46|23.5|25.23|23.29|0
1700812500000|2023-11-24 07:55:00|25.19|23.25|25.07|23.14|25.3|23.36|25.07|23.14|0
1700812800000|2023-11-24 08:00:00|25.22|23.28|25.22|23.28|25.45|23.49|25.07|23.14|0
1700813100000|2023-11-24 08:05:00|25.3|23.35|24.99|23.07|25.37|23.42|24.91|23|0
1700813400000|2023-11-24 08:10:00|25.06|23.14|25.14|23.2|25.21|23.28|24.99|23.07|0
1700813700000|2023-11-24 08:15:00|25.06|23.13|24.98|23.06|25.14|23.2|24.76|22.85|0
1700814000000|2023-11-24 08:20:00|25.06|23.13|24.83|22.92|25.13|23.2|24.75|22.85|0
1700814300000|2023-11-24 08:25:00|24.9|22.99|24.75|22.84|24.98|23.06|24.75|22.84|0
1700814600000|2023-11-24 08:30:00|24.67|22.77|24.67|22.77|24.75|22.84|24.44|22.56|0
1700814900000|2023-11-24 08:35:00|24.63|22.74|24.66|22.77|24.74|22.84|24.59|22.7|0
1700815200000|2023-11-24 08:40:00|24.59|22.7|24.74|22.83|24.81|22.91|24.59|22.69|0
1700815500000|2023-11-24 08:45:00|24.81|22.9|24.88|22.97|24.88|22.97|24.66|22.76|0
1700815800000|2023-11-24 08:50:00|24.96|23.04|25.03|23.11|25.11|23.18|24.73|22.83|0
1700816100000|2023-11-24 08:55:00|25.11|23.1|25.1|23.17|25.11|23.18|25.03|23.1|0
1700816400000|2023-11-24 09:00:00|25.03|23.1|24.72|22.82|25.1|23.17|24.72|22.82|0
1700816700000|2023-11-24 09:05:00|24.8|22.89|24.34|22.47|24.8|22.89|24.34|22.47|0
1700817000000|2023-11-24 09:10:00|24.42|22.54|24.19|22.33|24.42|22.54|24.12|22.26|0
1700817300000|2023-11-24 09:15:00|24.26|22.4|24.11|22.26|24.26|22.4|23.97|22.12|0
1700817600000|2023-11-24 09:20:00|24.04|22.19|24.11|22.25|24.26|22.39|23.89|22.05|0
1700817900000|2023-11-24 09:25:00|24.07|22.22|23.81|21.98|24.07|22.22|23.74|21.91|0
1700818200000|2023-11-24 09:30:00|23.88|22.05|23.88|22.04|24.03|22.18|23.81|21.98|0
1700818500000|2023-11-24 09:35:00|23.81|21.98|23.66|21.84|23.88|22.04|23.66|21.84|0
1700818800000|2023-11-24 09:40:00|23.73|21.91|23.51|21.7|23.88|22.04|23.44|21.63|0
1700819100000|2023-11-24 09:45:00|23.58|21.77|23.87|22.03|23.87|22.03|23.58|21.77|0
1700819400000|2023-11-24 09:50:00|23.83|22|23.79|21.96|24.05|22.2|23.72|21.9|0
1700819700000|2023-11-24 09:55:00|23.87|22.03|24.08|22.23|24.16|22.3|23.79|21.96|0
1700820000000|2023-11-24 10:00:00|24.16|22.3|24.01|22.16|24.3|22.43|23.93|22.09|0
1700820300000|2023-11-24 10:05:00|23.86|22.02|23.93|22.09|24|22.16|23.71|21.89|0
1700820600000|2023-11-24 10:10:00|24|22.16|24.31|22.44|24.39|22.51|23.93|22.09|0
1700820900000|2023-11-24 10:15:00|24.39|22.51|24.31|22.44|24.5|22.61|24.31|22.44|0
1700821200000|2023-11-24 10:20:00|24.38|22.51|24.31|22.44|24.38|22.51|24.16|22.3|0
1700821500000|2023-11-24 10:25:00|24.23|22.37|24.6|22.71|24.67|22.78|24.23|22.37|0
1700821800000|2023-11-24 10:30:00|24.64|22.74|24.67|22.77|24.82|22.91|24.59|22.7|0
1700822100000|2023-11-24 10:35:00|24.71|22.81|24.81|22.91|24.97|23.05|24.67|22.77|0
1700822400000|2023-11-24 10:40:00|24.85|22.94|24.66|22.76|24.96|23.04|24.66|22.76|0
1700822700000|2023-11-24 10:45:00|24.59|22.7|24.07|22.21|24.66|22.76|23.92|22.08|0
1700823000000|2023-11-24 10:50:00|24.1|22.25|24.21|22.35|24.43|22.55|24.06|22.21|0
1700823300000|2023-11-24 10:55:00|24.14|22.28|24.06|22.21|24.21|22.35|23.91|22.07|0
1700823600000|2023-11-24 11:00:00|24.2|22.34|24.05|22.2|24.2|22.34|23.91|22.07|0
1700823900000|2023-11-24 11:05:00|24.13|22.27|24.64|22.75|24.72|22.82|24.13|22.27|0
1700824200000|2023-11-24 11:10:00|24.68|22.78|25.01|23.09|25.24|23.3|24.64|22.75|0
1700824500000|2023-11-24 11:15:00|25.09|23.16|24.45|22.57|25.09|23.16|24.41|22.53|0
1700824800000|2023-11-24 11:20:00|24.49|22.6|24.63|22.74|24.71|22.81|24.41|22.53|0
1700825100000|2023-11-24 11:25:00|24.71|22.81|24.85|22.94|24.85|22.94|24.7|22.8|0
1700825400000|2023-11-24 11:30:00|24.82|22.91|24.77|22.87|24.93|23.01|24.63|22.73|0
1700825700000|2023-11-24 11:35:00|24.7|22.8|24.62|22.73|24.92|23|24.62|22.73|0
1700826000000|2023-11-24 11:40:00|24.69|22.79|24.69|22.79|24.84|22.93|24.62|22.72|0
1700826300000|2023-11-24 11:45:00|24.77|22.86|24.73|22.82|24.84|22.93|24.69|22.79|0
1700826600000|2023-11-24 11:50:00|24.76|22.86|24.68|22.78|24.91|22.99|24.68|22.78|0
1700826900000|2023-11-24 11:55:00|24.61|22.72|24.31|22.44|24.83|22.92|24.31|22.44|0
1700827200000|2023-11-24 12:00:00|24.23|22.37|24.3|22.43|24.38|22.5|23.86|22.03|0
1700827500000|2023-11-24 12:05:00|24.34|22.47|23.93|22.09|24.38|22.5|23.79|21.96|0
1700827800000|2023-11-24 12:10:00|23.9|22.06|23.93|22.09|24.01|22.16|23.86|22.02|0
1700828100000|2023-11-24 12:15:00|23.86|22.02|24.07|22.22|24.14|22.29|23.64|21.82|0
1700828400000|2023-11-24 12:20:00|24.04|22.19|24.03|22.18|24.14|22.29|23.99|22.15|0
1700828700000|2023-11-24 12:25:00|24.07|22.22|23.92|22.08|24.14|22.28|23.92|22.08|0
1700829000000|2023-11-24 12:30:00|23.99|22.14|23.91|22.07|24.21|22.35|23.91|22.07|0
1700829300000|2023-11-24 12:35:00|23.99|22.14|23.91|22.07|24.02|22.18|23.84|22|0
1700829600000|2023-11-24 12:40:00|23.84|22|24.05|22.2|24.13|22.27|23.76|21.94|0
1700829900000|2023-11-24 12:45:00|24.13|22.27|24.27|22.4|24.49|22.61|24.05|22.2|0
1700830200000|2023-11-24 12:50:00|24.31|22.44|24.34|22.47|24.34|22.47|24.12|22.26|0
1700830500000|2023-11-24 12:55:00|24.3|22.43|24.34|22.46|24.41|22.53|24.19|22.33|0
1700830800000|2023-11-24 13:00:00|24.41|22.53|24.93|23.01|25.01|23.08|24.41|22.53|0
1700831100000|2023-11-24 13:05:00|25.01|23.08|24.63|22.73|25.01|23.08|24.48|22.59|0
1700831400000|2023-11-24 13:10:00|24.55|22.66|24.85|22.94|24.85|22.94|24.4|22.52|0
1700831700000|2023-11-24 13:15:00|24.92|23.01|24.84|22.93|25|23.08|24.77|22.87|0
1700832000000|2023-11-24 13:20:00|24.77|22.86|25.22|23.28|25.22|23.28|24.77|22.86|0
1700832300000|2023-11-24 13:25:00|25.14|23.21|25.21|23.27|25.45|23.49|25.14|23.21|0
1700832600000|2023-11-24 13:30:00|25.29|23.35|25.52|23.55|25.67|23.7|25.21|23.27|0
1700832900000|2023-11-24 13:35:00|25.44|23.48|25.44|23.48|25.51|23.55|25.21|23.27|0
1700833200000|2023-11-24 13:40:00|25.51|23.55|24.9|22.98|25.51|23.55|24.9|22.98|0
1700833500000|2023-11-24 13:45:00|24.82|22.91|25.05|23.12|25.2|23.26|24.75|22.84|0
1700833800000|2023-11-24 13:50:00|25.01|23.09|24.59|22.7|25.05|23.12|24.59|22.7|0
1700834100000|2023-11-24 13:55:00|24.52|22.63|24.74|22.84|24.81|22.91|24.52|22.63|0
1700834400000|2023-11-24 14:00:00|24.81|22.9|25.36|23.41|25.36|23.41|24.59|22.7|0
1700834700000|2023-11-24 14:05:00|25.44|23.48|25.28|23.34|25.51|23.55|25.28|23.34|0
1700835000000|2023-11-24 14:10:00|25.36|23.41|25.35|23.4|25.43|23.47|25.2|23.26|0
1700835300000|2023-11-24 14:15:00|25.43|23.47|24.97|23.05|25.43|23.47|24.89|22.98|0
1700835600000|2023-11-24 14:20:00|24.89|22.98|25.19|23.25|25.27|23.33|24.89|22.98|0
1700835900000|2023-11-24 14:25:00|25.27|23.32|25.88|23.89|25.96|23.96|25.27|23.32|0
1700836200000|2023-11-24 14:30:00|25.8|23.82|25.26|23.32|26.64|24.64|24.88|22.97|0
1700836500000|2023-11-24 14:35:00|25.41|23.46|26.03|24.03|26.48|24.48|25.26|23.32|0
1700836800000|2023-11-24 14:40:00|26.1|24.1|26.29|24.29|26.59|24.59|25.72|23.74|0
1700837100000|2023-11-24 14:45:00|26.21|24.21|26.25|24.25|26.7|24.7|25.87|23.88|0
1700837400000|2023-11-24 14:50:00|26.4|24.4|25.63|23.66|26.4|24.4|25.63|23.66|0
1700837700000|2023-11-24 14:55:00|25.71|23.73|25.24|23.3|25.78|23.8|25.09|23.16|0
1700838000000|2023-11-24 15:00:00|25.17|23.23|24.86|22.95|25.24|23.3|24.71|22.81|0
1700838300000|2023-11-24 15:05:00|24.78|22.88|25.54|23.58|25.77|23.79|24.78|22.88|0
1700838600000|2023-11-24 15:10:00|25.46|23.5|26.08|24.08|26.23|24.23|25.39|23.43|0
1700838900000|2023-11-24 15:15:00|26.15|24.15|25.92|23.93|26.68|24.68|25.69|23.71|0
1700839200000|2023-11-24 15:20:00|26|24|25.62|23.65|26.3|24.3|25.31|23.36|0
1700839500000|2023-11-24 15:25:00|25.54|23.58|25.69|23.72|25.93|23.93|25.46|23.5|0
1700839800000|2023-11-24 15:30:00|25.77|23.79|25.61|23.64|25.77|23.79|25.15|23.21|0
1700840100000|2023-11-24 15:35:00|25.53|23.57|25.3|23.35|25.84|23.85|24.92|23|0
1700840400000|2023-11-24 15:40:00|25.22|23.28|25.45|23.49|25.45|23.49|24.99|23.07|0
1700840700000|2023-11-24 15:45:00|25.37|23.42|24.85|22.94|25.45|23.49|24.55|22.66|0
1700841000000|2023-11-24 15:50:00|24.93|23.01|24.77|22.87|25.86|23.87|24.7|22.8|0
1700841300000|2023-11-24 15:55:00|24.85|22.94|24.62|22.72|25.16|23.22|24.47|22.58|0
1700841600000|2023-11-24 16:00:00|24.69|22.79|24.77|22.86|24.84|22.93|24.39|22.51|0
1700841900000|2023-11-24 16:05:00|24.84|22.93|24.41|22.54|25|23.07|24.19|22.33|0
1700842200000|2023-11-24 16:10:00|24.49|22.61|24.34|22.46|24.49|22.61|24.11|22.26|0
1700842500000|2023-11-24 16:15:00|24.33|22.39|24.48|22.6|24.56|22.67|24.18|22.32|0
1700842800000|2023-11-24 16:20:00|24.41|22.53|24.63|22.74|24.79|22.88|24.25|22.39|0
1700843100000|2023-11-24 16:25:00|24.56|22.67|24.7|22.8|25.09|23.16|24.4|22.53|0
1700843400000|2023-11-24 16:30:00|24.63|22.73|24.93|23.01|25.01|23.09|24.55|22.66|0
1700843700000|2023-11-24 16:35:00|25.01|23.08|25.08|23.15|25.08|23.15|24.47|22.59|0
1700844000000|2023-11-24 16:40:00|25.16|23.22|25.08|23.15|25.16|23.22|24.69|22.79|0
1700844300000|2023-11-24 16:45:00|25|23.08|25.07|23.15|25.08|23.15|24.77|22.86|0
1700844600000|2023-11-24 16:50:00|25|23.07|25.07|23.14|25.07|23.14|24.84|22.93|0
1700844900000|2023-11-24 16:55:00|24.99|23.07|24.99|23.07|25.15|23.21|24.68|22.79|0
1700845200000|2023-11-24 17:00:00|25.07|23.14|25.06|23.14|25.14|23.21|24.6|22.71|0
1700845500000|2023-11-24 17:05:00|25.14|23.21|24.83|22.92|25.3|23.35|24.83|22.92|0
1700845800000|2023-11-24 17:10:00|24.9|22.99|24.59|22.7|24.9|22.99|24.52|22.63|0
1700846100000|2023-11-24 17:15:00|24.67|22.77|23.73|21.91|24.75|22.84|23.59|21.77|0
1700846400000|2023-11-24 17:20:00|23.66|21.84|24.34|22.47|24.42|22.54|23.66|21.84|0
1700846700000|2023-11-24 17:25:00|24.26|22.4|24.41|22.54|24.49|22.61|23.88|22.04|0
1700847000000|2023-11-24 17:30:00|24.49|22.61|23.95|22.11|24.57|22.68|23.87|22.04|0
1700847300000|2023-11-24 17:35:00|23.87|22.04|23.87|22.03|24.1|22.25|23.83|22|0
1700847600000|2023-11-24 17:40:00|23.8|21.97|24.33|22.45|24.33|22.45|23.72|21.9|0
1700847900000|2023-11-24 17:45:00|24.32|22.38|23.7|21.88|24.32|22.38|23.18|21.39|0
1700848200000|2023-11-24 17:50:00|23.63|21.81|23.17|21.39|23.85|22.02|23.02|21.25|0
1700848500000|2023-11-24 17:55:00|23.1|21.32|22.87|21.11|23.17|21.39|22.58|20.84|0
1700848800000|2023-11-24 18:00:00|22.8|21.04|22.87|21.11|22.94|21.18|22.28|20.57|0
1700849100000|2023-11-24 18:05:00|22.79|21.04|22.72|20.97|22.79|21.04|22.57|20.84|0
1700849400000|2023-11-24 18:10:00|22.64|20.9|22.71|20.97|22.79|21.03|22.57|20.83|0
1700849700000|2023-11-24 18:15:00|22.75|21|23.03|21.26|23.03|21.26|22.75|21|0
1700850000000|2023-11-24 18:20:00|23.02|21.25|23.02|21.25|23.02|21.25|23.02|21.25|0
1700850600000|2023-11-24 18:30:00|23.3|21.51|23.3|21.51|23.3|21.51|23.3|21.51|0
1700850900000|2023-11-24 18:35:00|23.58|21.5|23.29|21.5|23.58|21.77|23.29|21.5|0
1700851500000|2023-11-24 18:45:00|23.79|20.99|23.79|20.99|23.79|20.99|23.79|20.99|0
1700852100000|2023-11-24 18:55:00|23.78|20.98|23.78|20.98|23.78|20.98|23.78|20.98|0
1700853000000|2023-11-24 19:10:00|23.77|20.97|23.77|20.97|23.77|20.97|23.77|20.97|0
1700853900000|2023-11-24 19:25:00|23.76|20.96|23.76|20.96|23.76|20.96|23.76|20.96|0
1700854800000|2023-11-24 19:40:00|23.75|20.95|23.75|20.95|23.75|20.95|23.75|20.95|0
1700855400000|2023-11-24 19:50:00|24.02|21.22|24.02|21.22|24.02|21.22|23.75|20.95|0
1700855700000|2023-11-24 19:55:00|23.75|20.95|23.74|20.94|23.88|21.08|23.74|20.94|0
1700856000000|2023-11-24 20:00:00|23.47|20.67|23.47|20.67|23.47|20.67|23.47|20.67|0
1700856300000|2023-11-24 20:05:00|23.74|20.94|23.74|20.94|23.74|20.94|23.6|20.8|0
1700856600000|2023-11-24 20:10:00|23.73|20.93|23.73|20.93|24.01|21.21|23.73|20.93|0
1700857500000|2023-11-24 20:25:00|23.72|20.92|23.72|20.92|23.72|20.92|23.72|20.92|0
1700858100000|2023-11-24 20:35:00|23.85|21.05|23.71|20.91|23.85|21.05|23.71|20.91|0
1700858400000|2023-11-24 20:40:00|23.99|21.19|23.99|21.19|23.99|21.19|23.99|21.19|0
1700858700000|2023-11-24 20:45:00|23.85|21.05|23.71|20.91|23.99|21.19|23.71|20.91|0
1700859000000|2023-11-24 20:50:00|23.7|20.9|23.98|21.18|23.98|21.18|23.7|20.9|0
1700859300000|2023-11-24 20:55:00|23.7|20.9|23.98|21.18|23.98|21.18|23.7|20.9|0
1700859600000|2023-11-24 21:00:00|23.97|21.17|23.97|21.17|23.97|21.17|23.97|21.17|0
1701048900000|2023-11-27 01:35:00|25.02|23.1|25.1|23.17|25.1|23.17|25.02|23.09|0
1701049200000|2023-11-27 01:40:00|25.02|23.09|25.09|23.16|25.26|23.31|25.01|23.09|0
1701049500000|2023-11-27 01:45:00|25.17|23.24|24.93|23.01|25.17|23.24|24.85|22.94|0
1701049800000|2023-11-27 01:50:00|24.85|22.94|25.17|23.23|25.17|23.23|24.85|22.94|0
1701050100000|2023-11-27 01:55:00|25.25|23.3|25.24|23.3|25.32|23.37|25.16|23.23|0
1701050400000|2023-11-27 02:00:00|25.16|23.23|25.72|23.74|25.88|23.89|25.16|23.23|0
1701050700000|2023-11-27 02:05:00|25.8|23.82|26.12|24.12|26.12|24.12|25.72|23.74|0
1701051000000|2023-11-27 02:10:00|26.2|24.2|25.96|23.96|26.28|24.28|25.79|23.81|0
1701051300000|2023-11-27 02:15:00|26.04|24.04|26.11|24.11|26.11|24.11|25.79|23.81|0
1701051600000|2023-11-27 02:20:00|26.19|24.19|26.26|24.26|26.35|24.35|26.11|24.11|0
1701051900000|2023-11-27 02:25:00|26.34|24.34|26.26|24.26|26.34|24.34|26.18|24.18|0
1701052200000|2023-11-27 02:30:00|26.34|24.34|26.42|24.42|26.5|24.5|26.26|24.26|0
1701052500000|2023-11-27 02:35:00|26.38|24.38|26.25|24.25|26.41|24.41|26.17|24.17|0
1701052800000|2023-11-27 02:40:00|26.33|24.33|26.33|24.33|26.49|24.49|26.25|24.25|0
1701053100000|2023-11-27 02:45:00|26.25|24.25|26.4|24.4|26.41|24.41|26.25|24.25|0
1701053400000|2023-11-27 02:50:00|26.32|24.32|26.32|24.32|26.4|24.4|26.24|24.24|0
1701053700000|2023-11-27 02:55:00|26.4|24.4|26.32|24.32|26.48|24.48|26.32|24.32|0
1701054000000|2023-11-27 03:00:00|26.24|24.24|26.39|24.39|26.39|24.39|26.23|24.23|0
1701054300000|2023-11-27 03:05:00|26.47|24.47|26.47|24.47|26.55|24.55|26.47|24.47|0
1701054600000|2023-11-27 03:10:00|26.55|24.55|26.38|24.38|26.55|24.55|26.3|24.3|0
1701054900000|2023-11-27 03:15:00|26.46|24.46|26.46|24.46|26.54|24.54|26.46|24.46|0
1701055200000|2023-11-27 03:20:00|26.5|24.5|26.61|24.61|26.7|24.7|26.46|24.46|0
1701055500000|2023-11-27 03:25:00|26.69|24.69|27.01|25.01|27.1|25.1|26.69|24.69|0
1701055800000|2023-11-27 03:30:00|26.93|24.93|26.61|24.61|26.97|24.97|26.53|24.53|0
1701056100000|2023-11-27 03:35:00|26.69|24.69|26.84|24.84|26.85|24.85|26.61|24.61|0
1701056400000|2023-11-27 03:40:00|26.76|24.76|26.44|24.44|26.84|24.84|26.36|24.36|0
1701056700000|2023-11-27 03:45:00|26.52|24.52|26.51|24.51|26.52|24.52|26.44|24.44|0
1701057000000|2023-11-27 03:50:00|26.59|24.59|26.35|24.35|26.59|24.59|26.35|24.35|0
1701057300000|2023-11-27 03:55:00|26.27|24.27|26.35|24.35|26.43|24.43|26.27|24.27|0
1701057600000|2023-11-27 04:00:00|26.42|24.42|26.34|24.34|26.42|24.42|26.34|24.34|0
1701057900000|2023-11-27 04:05:00|26.42|24.42|26.42|24.42|26.42|24.42|26.42|24.42|0
1701058200000|2023-11-27 04:10:00|26.5|24.5|26.49|24.49|26.5|24.5|26.42|24.42|0
1701058500000|2023-11-27 04:15:00|26.41|24.41|26.33|24.33|26.49|24.49|26.33|24.33|0
1701058800000|2023-11-27 04:20:00|26.25|24.25|26.33|24.33|26.41|24.41|26.25|24.25|0
1701059100000|2023-11-27 04:25:00|26.37|24.37|26.4|24.4|26.48|24.48|26.37|24.37|0
1701059700000|2023-11-27 04:35:00|26.48|24.48|26.47|24.47|26.48|24.48|26.47|24.47|0
1701060000000|2023-11-27 04:40:00|26.39|24.39|26.23|24.23|26.39|24.39|26.15|24.15|0
1701060300000|2023-11-27 04:45:00|26.31|24.31|26.31|24.31|26.31|24.31|26.23|24.23|0
1701060600000|2023-11-27 04:50:00|26.3|24.3|26.3|24.3|26.38|24.38|26.3|24.3|0
1701060900000|2023-11-27 04:55:00|26.22|24.22|26.38|24.38|26.38|24.38|26.22|24.22|0
1701061200000|2023-11-27 05:00:00|26.3|24.3|26.61|24.61|26.69|24.69|26.3|24.3|0
1701061500000|2023-11-27 05:05:00|26.69|24.69|26.77|24.77|26.77|24.77|26.69|24.69|0
1701061800000|2023-11-27 05:10:00|26.85|24.85|26.85|24.85|26.93|24.93|26.77|24.77|0
1701062100000|2023-11-27 05:15:00|26.77|24.77|26.84|24.84|27.01|25.01|26.76|24.76|0
1701062400000|2023-11-27 05:20:00|26.92|24.92|27|25|27.08|25.08|26.84|24.84|0
1701062700000|2023-11-27 05:25:00|26.92|24.92|27|25|27|25|26.59|24.59|0
1701063000000|2023-11-27 05:30:00|26.91|24.91|26.95|24.95|26.96|24.96|26.51|24.51|0
1701063300000|2023-11-27 05:35:00|27.03|25.03|26.95|24.95|27.03|25.03|26.95|24.95|0
1701063600000|2023-11-27 05:40:00|26.87|24.87|26.71|24.71|26.95|24.95|26.55|24.55|0
1701063900000|2023-11-27 05:45:00|26.7|24.7|26.7|24.7|26.78|24.78|26.62|24.62|0
1701064200000|2023-11-27 05:50:00|26.74|24.74|27.1|25.1|27.1|25.1|26.7|24.7|0
1701064500000|2023-11-27 05:55:00|27.02|25.02|27.67|25.67|27.67|25.67|27.02|25.02|0
1701064800000|2023-11-27 06:00:00|27.58|25.58|27.42|25.42|27.67|25.67|27.33|25.33|0
1701065100000|2023-11-27 06:05:00|27.5|25.5|27.01|25.01|27.5|25.5|26.93|24.93|0
1701065400000|2023-11-27 06:10:00|26.93|24.93|26.68|24.68|26.93|24.93|26.68|24.68|0
1701065700000|2023-11-27 06:15:00|26.76|24.76|26.84|24.84|26.92|24.92|26.68|24.68|0
1701066000000|2023-11-27 06:20:00|26.76|24.76|26.59|24.59|26.84|24.84|26.51|24.51|0
1701066300000|2023-11-27 06:25:00|26.67|24.67|26.67|24.67|26.67|24.67|26.43|24.43|0
1701066600000|2023-11-27 06:30:00|26.75|24.75|26.66|24.66|27.07|25.07|26.59|24.59|0
1701066900000|2023-11-27 06:35:00|26.58|24.58|26.82|24.82|26.82|24.82|26.58|24.58|0
1701067200000|2023-11-27 06:40:00|26.9|24.9|26.82|24.82|26.9|24.9|26.74|24.74|0
1701067500000|2023-11-27 06:45:00|26.74|24.74|26.49|24.49|26.82|24.82|26.49|24.49|0
1701067800000|2023-11-27 06:50:00|26.53|24.53|26.65|24.65|26.73|24.73|26.49|24.49|0
1701068100000|2023-11-27 06:55:00|26.57|24.57|26.72|24.72|26.72|24.72|26.41|24.41|0
1701068400000|2023-11-27 07:00:00|26.64|24.64|26.24|24.24|26.64|24.64|26.16|24.16|0
1701068700000|2023-11-27 07:05:00|26.16|24.16|26.16|24.16|26.32|24.32|26.16|24.16|0
1701069000000|2023-11-27 07:10:00|26.08|24.08|25.84|23.85|26.24|24.24|25.84|23.85|0
1701069300000|2023-11-27 07:15:00|25.92|23.92|25.83|23.84|26|24|25.83|23.84|0
1701069600000|2023-11-27 07:20:00|25.91|23.92|25.5|23.54|25.91|23.92|25.34|23.39|0
1701069900000|2023-11-27 07:25:00|25.42|23.47|26.14|24.14|26.14|24.14|25.42|23.47|0
1701070200000|2023-11-27 07:30:00|26.06|24.06|26.14|24.14|26.22|24.22|25.98|23.98|0
1701070500000|2023-11-27 07:35:00|26.06|24.06|25.98|23.98|26.14|24.14|25.98|23.98|0
1701070800000|2023-11-27 07:40:00|26.06|24.06|26.21|24.21|26.29|24.29|25.98|23.98|0
1701071100000|2023-11-27 07:45:00|25.47|23.51|25.3|23.35|25.47|23.51|25.3|23.35|0
1701071400000|2023-11-27 07:50:00|25.22|23.28|25.06|23.13|25.3|23.35|24.98|23.06|0
1701071700000|2023-11-27 07:55:00|25.02|23.09|25.05|23.13|25.21|23.27|24.9|22.98|0
1701072000000|2023-11-27 08:00:00|24.97|23.05|25.05|23.12|25.37|23.42|24.89|22.98|0
1701072300000|2023-11-27 08:05:00|25.13|23.2|25.04|23.12|25.29|23.34|24.89|22.97|0
1701072600000|2023-11-27 08:10:00|24.96|23.04|25.24|23.3|25.28|23.34|24.88|22.97|0
1701072900000|2023-11-27 08:15:00|25.2|23.26|24.48|22.6|25.2|23.26|24.48|22.6|0
1701073200000|2023-11-27 08:20:00|24.56|22.67|24.32|22.45|24.56|22.67|24.24|22.38|0
1701073500000|2023-11-27 08:25:00|24.24|22.38|24.4|22.52|24.4|22.52|24.01|22.16|0
1701073800000|2023-11-27 08:30:00|24.32|22.45|24.08|22.23|24.51|22.63|24|22.16|0
1701074100000|2023-11-27 08:35:00|24|22.16|24.08|22.22|24.16|22.3|23.92|22.08|0
1701074400000|2023-11-27 08:40:00|24|22.15|24.46|22.58|24.46|22.58|23.92|22.08|0
1701074700000|2023-11-27 08:45:00|24.54|22.65|24.46|22.58|24.54|22.65|24.3|22.43|0
1701075000000|2023-11-27 08:50:00|24.54|22.65|24.45|22.57|24.61|22.72|24.3|22.43|0
1701075300000|2023-11-27 08:55:00|24.53|22.64|24.53|22.64|24.69|22.79|24.45|22.57|0
1701075600000|2023-11-27 09:00:00|24.61|22.71|25.24|23.3|25.32|23.37|24.53|22.64|0
1701075900000|2023-11-27 09:05:00|25.16|23.22|25.23|23.29|25.48|23.52|25.16|23.22|0
1701076200000|2023-11-27 09:10:00|25.15|23.22|24.75|22.85|25.23|23.29|24.67|22.77|0
1701076500000|2023-11-27 09:15:00|24.83|22.92|25.39|23.43|25.39|23.43|24.67|22.77|0
1701076800000|2023-11-27 09:20:00|25.31|23.36|25.3|23.36|25.46|23.51|25.14|23.21|0
1701077100000|2023-11-27 09:25:00|25.22|23.28|25.22|23.28|25.38|23.43|25.06|23.13|0
1701077400000|2023-11-27 09:30:00|25.14|23.2|25.37|23.42|25.46|23.5|25.14|23.2|0
1701077700000|2023-11-27 09:35:00|25.45|23.5|25.69|23.72|25.78|23.79|25.37|23.42|0
1701078000000|2023-11-27 09:40:00|25.61|23.64|25.85|23.86|25.85|23.87|25.61|23.64|0
1701078300000|2023-11-27 09:45:00|25.93|23.94|25.77|23.78|26.01|24.01|25.6|23.63|0
1701078600000|2023-11-27 09:50:00|25.85|23.86|26.01|24.01|26.01|24.01|25.76|23.78|0
1701078900000|2023-11-27 09:55:00|26.09|24.09|26.57|24.57|26.81|24.81|25.3|23.35|0
1701079200000|2023-11-27 10:00:00|26.49|24.49|26.25|24.25|26.49|24.49|26.17|24.17|0
1701079500000|2023-11-27 10:05:00|26.32|24.32|25.92|23.93|26.32|24.32|25.84|23.86|0
1701079800000|2023-11-27 10:10:00|25.84|23.85|24.96|23.04|25.92|23.93|24.96|23.04|0
1701080100000|2023-11-27 10:15:00|25.03|23.11|24.79|22.89|25.19|23.25|24.71|22.81|0
1701080400000|2023-11-27 10:20:00|24.71|22.81|24.55|22.66|24.79|22.89|24.47|22.59|0
1701080700000|2023-11-27 10:25:00|24.47|22.59|24.47|22.59|24.55|22.66|24.32|22.45|0
1701081000000|2023-11-27 10:30:00|24.39|22.52|24.7|22.8|24.78|22.87|24.39|22.52|0
1701081300000|2023-11-27 10:35:00|24.62|22.73|24.62|22.72|24.94|23.02|24.62|22.72|0
1701081600000|2023-11-27 10:40:00|24.54|22.65|24.58|22.69|24.74|22.84|24.35|22.47|0
1701081900000|2023-11-27 10:45:00|24.5|22.62|24.26|22.4|24.66|22.76|24.11|22.25|0
1701082200000|2023-11-27 10:50:00|24.19|22.33|23.87|22.04|24.26|22.4|23.87|22.04|0
1701082500000|2023-11-27 10:55:00|23.72|21.9|23.64|21.82|23.8|21.97|23.64|21.82|0
1701082800000|2023-11-27 11:00:00|23.72|21.89|23.79|21.96|23.87|22.03|23.57|21.75|0
1701083100000|2023-11-27 11:05:00|23.71|21.89|23.63|21.82|23.94|22.1|23.56|21.75|0
1701083400000|2023-11-27 11:10:00|23.71|21.89|23.78|21.95|23.78|21.95|23.56|21.74|0
1701083700000|2023-11-27 11:15:00|23.86|22.02|24.16|22.3|24.24|22.38|23.86|22.02|0
1701084000000|2023-11-27 11:20:00|24.08|22.23|24.23|22.37|24.32|22.44|24.08|22.23|0
1701084300000|2023-11-27 11:25:00|24.31|22.44|24.39|22.51|24.47|22.58|24.23|22.37|0
1701084600000|2023-11-27 11:30:00|24.31|22.44|24.07|22.22|24.31|22.44|24.07|22.22|0
1701084900000|2023-11-27 11:35:00|24.15|22.29|24.45|22.57|24.46|22.57|24.07|22.22|0
1701085200000|2023-11-27 11:40:00|24.53|22.65|24.61|22.71|24.61|22.71|24.3|22.43|0
1701085500000|2023-11-27 11:45:00|24.69|22.79|24.6|22.71|24.69|22.79|24.37|22.5|0
1701085800000|2023-11-27 11:50:00|24.68|22.78|25.07|23.14|25.07|23.14|24.68|22.78|0
1701086100000|2023-11-27 11:55:00|24.99|23.07|24.59|22.7|25.23|23.29|24.59|22.7|0
1701086400000|2023-11-27 12:00:00|24.67|22.77|24.2|22.34|24.67|22.77|24.2|22.34|0
1701086700000|2023-11-27 12:05:00|24.28|22.41|23.97|22.12|24.36|22.48|23.89|22.05|0
1701087000000|2023-11-27 12:10:00|23.96|22.19|23.96|22.12|24.04|22.19|23.66|21.84|0
1701087300000|2023-11-27 12:15:00|24.04|22.19|23.96|22.11|24.19|22.33|23.96|22.11|0
1701087600000|2023-11-27 12:20:00|23.88|22.04|24.11|22.25|24.18|22.32|23.73|21.9|0
1701087900000|2023-11-27 12:25:00|24.18|22.32|24.65|22.75|24.81|22.9|24.18|22.32|0
1701088200000|2023-11-27 12:30:00|24.57|22.68|24.49|22.6|24.57|22.68|24.1|22.25|0
1701088500000|2023-11-27 12:35:00|24.41|22.53|24.64|22.74|24.72|22.82|24.33|22.46|0
1701088800000|2023-11-27 12:40:00|24.56|22.67|24.71|22.81|24.95|23.03|24.56|22.67|0
1701089100000|2023-11-27 12:45:00|24.63|22.74|24.55|22.66|24.87|22.96|24.55|22.66|0
1701089400000|2023-11-27 12:50:00|24.63|22.74|24.47|22.59|24.63|22.74|24.39|22.52|0
1701089700000|2023-11-27 12:55:00|24.55|22.66|24.54|22.66|24.7|22.8|24.47|22.59|0
1701090000000|2023-11-27 13:00:00|24.47|22.58|24.23|22.36|24.7|22.8|24.23|22.36|0
1701090300000|2023-11-27 13:05:00|24.15|22.29|23.76|21.93|24.23|22.36|23.61|21.79|0
1701090600000|2023-11-27 13:10:00|23.69|21.86|23.76|21.93|23.84|22|23.53|21.72|0
1701090900000|2023-11-27 13:15:00|23.68|21.86|23.91|22.07|24.14|22.28|23.68|21.86|0
1701091200000|2023-11-27 13:20:00|23.83|22|23.75|21.92|23.98|22.14|23.67|21.85|0
1701091500000|2023-11-27 13:25:00|23.67|21.85|23.59|21.78|23.9|22.06|23.52|21.71|0
1701091800000|2023-11-27 13:30:00|23.52|21.71|23.82|21.98|23.97|22.13|23.52|21.71|0
1701092100000|2023-11-27 13:35:00|23.89|22.06|24.28|22.41|24.43|22.55|23.82|21.98|0
1701092400000|2023-11-27 13:40:00|24.35|22.48|24.35|22.48|24.35|22.48|24.12|22.26|0
1701092700000|2023-11-27 13:45:00|24.27|22.4|24.34|22.47|24.58|22.69|24.19|22.33|0
1701093000000|2023-11-27 13:50:00|24.42|22.54|24.19|22.32|24.66|22.76|24.03|22.18|0
1701093300000|2023-11-27 13:55:00|24.34|22.47|24.57|22.68|24.89|22.97|24.26|22.4|0
1701093600000|2023-11-27 14:00:00|24.49|22.61|25.04|23.11|25.12|23.19|24.1|22.25|0
1701093900000|2023-11-27 14:05:00|25.12|23.19|25.6|23.63|25.68|23.7|24.96|23.04|0
1701094200000|2023-11-27 14:10:00|25.52|23.55|25.76|23.77|25.84|23.85|25.52|23.55|0
1701094500000|2023-11-27 14:15:00|25.67|23.7|25.59|23.62|25.76|23.77|25.51|23.55|0
1701094800000|2023-11-27 14:20:00|25.51|23.55|25.02|23.1|25.67|23.7|24.94|23.03|0
1701095100000|2023-11-27 14:25:00|25.1|23.17|24.62|22.73|25.1|23.17|24.55|22.66|0
1701095400000|2023-11-27 14:30:00|24.47|22.59|25.33|23.39|25.33|23.39|22.72|20.97|0
1701095700000|2023-11-27 14:35:00|25.41|23.46|24.76|22.86|26.3|24.3|24.68|22.79|0
1701096000000|2023-11-27 14:40:00|24.84|22.93|24.26|22.39|25.4|23.45|23.87|22.03|0
1701096300000|2023-11-27 14:45:00|24.1|22.25|24.41|22.54|24.66|22.76|23.94|22.1|0
1701096600000|2023-11-27 14:50:00|24.33|22.46|23.94|22.09|25.06|23.13|23.94|22.09|0
1701096900000|2023-11-27 14:55:00|24.01|22.17|24.05|22.2|24.49|22.61|23.78|21.95|0
1701097200000|2023-11-27 15:00:00|23.98|22.13|23.28|21.48|23.98|22.13|23.12|21.34|0
1701097500000|2023-11-27 15:05:00|23.2|21.41|22.22|20.51|23.43|21.63|22.22|20.51|0
1701097800000|2023-11-27 15:10:00|22|20.3|22.58|20.85|23.19|21.41|21.78|20.1|0
1701098100000|2023-11-27 15:15:00|22.66|20.92|23.59|21.78|23.67|21.85|22.44|20.71|0
1701098400000|2023-11-27 15:20:00|23.52|21.71|24.69|22.79|24.69|22.79|23.13|21.35|0
1701098700000|2023-11-27 15:25:00|24.53|22.64|23.66|21.84|24.53|22.64|23.05|21.28|0
1701099000000|2023-11-27 15:30:00|23.51|21.7|22.82|21.06|23.51|21.7|22.82|21.06|0
1701099300000|2023-11-27 15:35:00|22.89|21.13|22.96|21.2|23.35|21.55|22.22|20.51|0
1701099600000|2023-11-27 15:40:00|23.04|21.27|22.73|20.98|23.04|21.27|22.44|20.71|0
1701099900000|2023-11-27 15:45:00|22.88|21.12|22.8|21.05|23.19|21.4|22.5|20.77|0
1701100200000|2023-11-27 15:50:00|22.88|21.12|22.95|21.19|23.18|21.4|22.73|20.98|0
1701100500000|2023-11-27 15:55:00|23.03|21.26|23.1|21.32|23.1|21.32|22.5|20.77|0
1701100800000|2023-11-27 16:00:00|23.02|21.25|23.87|22.03|23.95|22.1|23.02|21.25|0
1701101100000|2023-11-27 16:05:00|23.79|21.96|23.7|21.87|24.74|22.83|23.41|21.61|0
1701101400000|2023-11-27 16:10:00|23.62|21.8|24|22.16|24.48|22.6|23.46|21.66|0
1701101700000|2023-11-27 16:15:00|24.08|22.23|23.69|21.86|24.32|22.45|23.69|21.86|0
1701102000000|2023-11-27 16:20:00|23.76|21.94|23.84|22|23.92|22.08|23.14|21.36|0
1701102300000|2023-11-27 16:25:00|23.76|21.93|22.76|21.01|23.99|22.15|22.76|21.01|0
1701102600000|2023-11-27 16:30:00|22.84|21.08|23.21|21.43|23.6|21.78|22.68|20.94|0
1701102900000|2023-11-27 16:35:00|23.14|21.36|22.9|21.14|23.29|21.5|22.6|20.86|0
1701103200000|2023-11-27 16:40:00|22.83|21.07|22.9|21.14|23.44|21.63|22.52|20.79|0
1701103500000|2023-11-27 16:45:00|22.97|21.21|22.67|20.92|23.05|21.28|22.59|20.86|0
1701103800000|2023-11-27 16:50:00|22.74|20.99|22.22|20.51|22.74|20.99|22.14|20.44|0
1701104100000|2023-11-27 16:55:00|22.29|20.58|22.21|20.5|22.29|20.58|21.27|19.63|0
1701104400000|2023-11-27 17:00:00|22.14|20.44|22.28|20.57|22.58|20.85|22.14|20.44|0
1701104700000|2023-11-27 17:05:00|22.13|20.43|21.84|20.16|22.28|20.57|21.62|19.96|0
1701105000000|2023-11-27 17:10:00|21.91|20.22|21.83|20.15|22.06|20.36|21.69|20.02|0
1701105300000|2023-11-27 17:15:00|21.91|20.22|21.97|20.28|22.42|20.7|21.76|20.08|0
1701105600000|2023-11-27 17:20:00|22.05|20.35|22.56|20.83|22.72|20.97|22.05|20.35|0
1701105900000|2023-11-27 17:25:00|22.64|20.9|22.41|20.69|22.94|21.18|22.26|20.55|0
1701106200000|2023-11-27 17:30:00|22.49|20.76|22.26|20.55|22.56|20.82|22.11|20.41|0
1701106500000|2023-11-27 17:35:00|22.18|20.48|22.41|20.69|22.85|21.09|21.96|20.27|0
1701106800000|2023-11-27 17:40:00|22.34|20.62|21.75|20.07|22.34|20.62|21.67|20.01|0
1701107100000|2023-11-27 17:45:00|21.67|20.01|21.81|20.14|21.89|20.21|21.6|19.94|0
1701107400000|2023-11-27 17:50:00|21.89|20.2|21.66|20|22.03|20.34|21.66|20|0
1701107700000|2023-11-27 17:55:00|21.74|20.06|21.73|20.06|21.81|20.13|21.59|19.93|0
1701108000000|2023-11-27 18:00:00|21.81|20.13|21.29|19.66|22.32|20.6|21.29|19.66|0
1701108300000|2023-11-27 18:05:00|21.37|19.72|21.58|19.92|21.58|19.92|21.15|19.52|0
1701108600000|2023-11-27 18:10:00|21.51|19.85|20.93|19.32|21.51|19.85|20.86|19.26|0
1701108900000|2023-11-27 18:15:00|20.86|19.25|21.43|19.78|21.43|19.78|20.86|19.25|0
1701109200000|2023-11-27 18:20:00|21.5|19.85|21.71|20.04|21.79|20.11|21.43|19.78|0
1701109500000|2023-11-27 18:25:00|21.64|19.98|21.56|19.9|22.08|20.38|21.56|19.9|0
1701109800000|2023-11-27 18:30:00|21.64|19.97|21.34|19.7|21.71|20.04|21.27|19.63|0
1701110100000|2023-11-27 18:35:00|21.41|19.77|21.92|20.23|21.99|20.3|21.2|19.57|0
1701110400000|2023-11-27 18:40:00|21.85|20.17|21.99|20.3|22.14|20.44|21.7|20.03|0
1701110700000|2023-11-27 18:45:00|22.06|20.37|21.91|20.23|22.06|20.37|21.55|19.89|0
1701111000000|2023-11-27 18:50:00|22.06|20.36|22.06|20.36|22.06|20.36|21.69|20.02|0
1701111300000|2023-11-27 18:55:00|21.98|20.29|21.83|20.15|22.35|20.63|21.76|20.08|0
1701111600000|2023-11-27 19:00:00|21.76|20.08|21.68|20.01|21.9|20.22|21.39|19.75|0
1701111900000|2023-11-27 19:05:00|21.75|20.08|21.82|20.14|21.97|20.28|21.61|19.94|0
1701112200000|2023-11-27 19:10:00|21.86|20.18|21.82|20.14|21.97|20.28|21.75|20.07|0
1701112500000|2023-11-27 19:15:00|21.89|20.21|22.33|20.61|22.33|20.61|21.82|20.14|0
1701112800000|2023-11-27 19:20:00|22.41|20.68|22.25|20.54|22.44|20.72|22.11|20.41|0
1701113100000|2023-11-27 19:25:00|22.29|20.58|22.25|20.54|22.55|20.82|22.18|20.47|0
1701113400000|2023-11-27 19:30:00|22.32|20.61|22.62|20.88|22.7|20.95|22.25|20.54|0
1701113700000|2023-11-27 19:35:00|22.69|20.95|21.69|20.02|22.69|20.95|21.11|19.48|0
1701114000000|2023-11-27 19:40:00|21.77|20.09|22.83|21.07|23.77|21.94|21.77|20.09|0
1701114300000|2023-11-27 19:45:00|22.75|21|23.21|21.43|23.37|21.57|22.52|20.79|0
1701114600000|2023-11-27 19:50:00|23.13|21.35|23.05|21.28|23.29|21.5|22.97|21.21|0
1701114900000|2023-11-27 19:55:00|23.13|21.35|22.2|20.49|23.21|21.42|22.2|20.49|0
1701115200000|2023-11-27 20:00:00|22.13|20.42|22.2|20.49|22.35|20.63|21.97|20.28|0
1701115500000|2023-11-27 20:05:00|22.12|20.42|22.19|20.49|22.42|20.7|21.97|20.28|0
1701115800000|2023-11-27 20:10:00|22.27|20.56|22.49|20.76|22.5|20.76|22.12|20.42|0
1701116100000|2023-11-27 20:15:00|22.57|20.83|21.81|20.13|22.65|20.91|21.81|20.13|0
1701116400000|2023-11-27 20:20:00|21.74|20.06|21.29|19.65|21.81|20.13|21.29|19.65|0
1701116700000|2023-11-27 20:25:00|21.21|19.58|21.28|19.65|21.58|19.92|21.14|19.51|0
1701117000000|2023-11-27 20:30:00|21.21|19.58|21.06|19.44|21.43|19.78|20.99|19.37|0
1701117300000|2023-11-27 20:35:00|21.13|19.51|20.55|18.97|21.13|19.51|20.2|18.64|0
1701117600000|2023-11-27 20:40:00|20.48|18.9|20.83|19.23|20.91|19.3|20.41|18.84|0
1701117900000|2023-11-27 20:45:00|20.91|19.3|21.64|19.97|21.64|19.97|20.76|19.16|0
1701118200000|2023-11-27 20:50:00|21.56|19.9|22.16|20.45|22.16|20.45|21.12|19.5|0
1701118500000|2023-11-27 20:55:00|22.39|20.66|22.38|20.66|22.92|21.16|21.93|20.24|0
1701118800000|2023-11-27 21:00:00|22.31|20.59|22.92|21.15|23|21.23|22.31|20.59|0
1701119100000|2023-11-27 21:05:00|22.68|20.94|22.53|20.79|22.68|20.94|22.3|20.58|0
1701119400000|2023-11-27 21:10:00|22.6|20.86|22.52|20.79|22.6|20.86|22.45|20.72|0
1701119700000|2023-11-27 21:15:00|22.45|20.72|22.37|20.65|22.68|20.93|22.37|20.65|0
1701120000000|2023-11-27 21:20:00|22.29|20.58|22.13|20.43|22.29|20.58|22.06|20.36|0
1701120300000|2023-11-27 21:25:00|22.21|20.5|22.21|20.5|22.21|20.5|22.13|20.43|0
1701120600000|2023-11-27 21:30:00|22.2|20.49|22.2|20.49|22.2|20.49|22.2|20.49|0
1701120900000|2023-11-27 21:35:00|22.12|20.42|22.2|20.49|22.2|20.49|22.12|20.42|0
1701121200000|2023-11-27 21:40:00|22.12|20.42|22.04|20.35|22.2|20.49|22.04|20.35|0
1701121500000|2023-11-27 21:45:00|22.08|20.38|22.04|20.34|22.12|20.42|22.04|20.34|0
1701121800000|2023-11-27 21:50:00|22.11|20.41|22.11|20.41|22.11|20.41|22.11|20.41|0
1701122100000|2023-11-27 21:55:00|22.03|20.34|21.99|20.3|22.03|20.34|21.96|20.27|0
1701122400000|2023-11-27 22:00:00|22.03|20.33|22.03|20.34|22.08|20.38|22.03|20.33|0
1701122700000|2023-11-27 22:05:00|22.04|20.33|22.03|20.33|22.04|20.33|22.03|20.33|0
1701123000000|2023-11-27 22:10:00|21.99|20.3|21.99|20.3|21.99|20.3|21.99|20.3|0
1701123300000|2023-11-27 22:15:00|22.02|20.33|22.02|20.33|22.02|20.33|21.99|20.3|0
1701123600000|2023-11-27 22:20:00|22.04|20.32|22.02|20.32|22.04|20.34|22.02|20.32|0
1701123900000|2023-11-27 22:25:00|22.01||22.01||22.01||22.01||0
1701124500000|2023-11-27 22:35:00|22.02|20.31|21.86|20.18|22.02|20.32|21.86|20.18|0
1701124800000|2023-11-27 22:40:00|21.87|20.19|21.9|20.22|21.94|20.25|21.86|20.18|0
1701125100000|2023-11-27 22:45:00|21.91|20.25|21.94|20.25|21.94|20.25|21.91|20.25|0
1701125400000|2023-11-27 22:50:00|21.95|20.26|21.93|20.25|21.95|20.26|21.93|20.25|0
1701125700000|2023-11-27 22:55:00|21.98|20.29|21.94|20.25|21.98|20.29|21.94|20.25|0
1701126000000|2023-11-27 23:00:00|21.87|20.19|21.57|19.91|21.98|20.29|21.57|19.91|0
1701126300000|2023-11-27 23:05:00|21.6|19.94|21.53|19.87|21.68|20.01|21.45|19.8|0
1701126600000|2023-11-27 23:10:00|21.52|19.94|21.45|19.8|21.6|19.94|21.45|19.8|0
1701126900000|2023-11-27 23:15:00|21.52|19.87|21.44|19.79|21.52|19.87|21.44|19.79|0
1701127200000|2023-11-27 23:20:00|21.52|19.86|21.44|19.79|21.52|19.86|21.44|19.79|0
1701127500000|2023-11-27 23:25:00|21.51|19.86|21.44|19.79|21.51|19.86|21.44|19.79|0
1701127800000|2023-11-27 23:30:00|21.43|19.85|21.65|19.99|21.65|19.99|21.43|19.78|0
1701128100000|2023-11-27 23:35:00|21.58|19.92|21.43|19.78|21.58|19.92|21.43|19.78|0
1701128400000|2023-11-27 23:40:00|21.5|19.85|21.42|19.78|21.57|19.91|21.42|19.78|0
1701128700000|2023-11-27 23:45:00|21.5|19.77|21.35|19.7|21.5|19.84|21.35|19.7|0
1701129000000|2023-11-27 23:50:00|21.34|19.77|21.42|19.77|21.42|19.77|21.34|19.7|0
1701129300000|2023-11-27 23:55:00|21.41|19.7|21.26|19.63|21.41|19.7|21.26|19.63|0
1701129600000|2023-11-28 00:00:00|21.34|19.7|21.56|19.9|21.71|20.04|21.34|19.7|0
1701129900000|2023-11-28 00:05:00|21.63|19.97|21.63|19.96|21.7|20.03|21.55|19.89|0
1701130200000|2023-11-28 00:10:00|21.62|20.03|21.62|19.96|21.77|20.1|21.62|19.96|0
1701130500000|2023-11-28 00:15:00|21.7|20.03|21.92|20.23|22.07|20.37|21.7|20.03|0
1701130800000|2023-11-28 00:20:00|21.99|20.3|22.29|20.58|22.45|20.72|21.99|20.3|0
1701131100000|2023-11-28 00:25:00|22.37|20.65|22.37|20.64|22.52|20.79|22.37|20.64|0
1701131400000|2023-11-28 00:30:00|22.44|20.72|21.98|20.29|22.44|20.72|21.91|20.22|0
1701131700000|2023-11-28 00:35:00|22.06|20.36|21.98|20.29|22.13|20.43|21.9|20.22|0
1701132000000|2023-11-28 00:40:00|21.9|20.22|21.9|20.21|21.97|20.28|21.82|20.15|0
1701132300000|2023-11-28 00:45:00|22.05|20.35|21.89|20.21|22.05|20.35|21.89|20.21|0
1701132600000|2023-11-28 00:50:00|21.82|20.14|21.74|20.07|21.82|20.14|21.66|20|0
1701132900000|2023-11-28 00:55:00|21.81|20.14|21.81|20.13|21.89|20.2|21.81|20.13|0
1701133200000|2023-11-28 01:00:00|21.89|20.2|22.03|20.34|22.04|20.34|21.88|20.2|0
1701133500000|2023-11-28 01:05:00|21.96|20.27|21.58|19.92|22.03|20.34|21.5|19.85|0
1701133800000|2023-11-28 01:10:00|21.65|19.99|21.5|19.85|21.73|20.06|21.5|19.85|0
1701134100000|2023-11-28 01:15:00|21.57|19.91|21.64|19.98|21.8|20.12|21.5|19.84|0
1701134400000|2023-11-28 01:20:00|21.72|20.05|22.66|20.92|22.66|20.92|21.72|20.05|0
1701134700000|2023-11-28 01:25:00|22.58|20.85|22.66|20.91|22.74|20.99|22.51|20.77|0
1701135000000|2023-11-28 01:30:00|22.73|20.98|22.96|21.19|23.04|21.26|22.65|20.91|0
1701135300000|2023-11-28 01:35:00|23.04|21.26|22.95|21.19|23.04|21.26|22.8|21.05|0
1701135600000|2023-11-28 01:40:00|22.88|21.12|22.49|20.76|22.88|21.12|22.34|20.62|0
1701135900000|2023-11-28 01:45:00|22.41|20.69|22.18|20.48|22.49|20.76|22.03|20.34|0
1701136200000|2023-11-28 01:50:00|22.26|20.55|22.33|20.61|22.41|20.68|22.18|20.48|0
1701136500000|2023-11-28 01:55:00|22.25|20.54|22.25|20.54|22.33|20.61|22.1|20.4|0
1701136800000|2023-11-28 02:00:00|22.18|20.47|22.1|20.4|22.21|20.5|22.1|20.4|0
1701137100000|2023-11-28 02:05:00|22.17|20.47|22.02|20.32|22.17|20.47|21.94|20.26|0
1701137400000|2023-11-28 02:10:00|22.09|20.39|22.09|20.39|22.17|20.46|22.02|20.32|0
1701137700000|2023-11-28 02:15:00|22.01|20.32|21.93|20.25|22.09|20.39|21.86|20.18|0
1701138000000|2023-11-28 02:20:00|21.86|20.18|21.71|20.04|21.86|20.18|21.64|19.97|0
1701138300000|2023-11-28 02:25:00|21.78|20.11|21.78|20.1|21.78|20.11|21.7|20.03|0
1701138600000|2023-11-28 02:30:00|21.7|20.03|21.63|19.96|21.85|20.17|21.63|19.96|0
1701138900000|2023-11-28 02:35:00|21.7|20.03|21.62|19.96|21.77|20.1|21.55|19.89|0
1701139200000|2023-11-28 02:40:00|21.69|20.03|21.77|20.09|21.84|20.16|21.62|19.96|0
1701139500000|2023-11-28 02:45:00|21.69|20.02|21.84|20.16|21.84|20.16|21.69|20.02|0
1701139800000|2023-11-28 02:50:00|21.76|20.09|21.83|20.15|21.84|20.16|21.76|20.09|0
1701140100000|2023-11-28 02:55:00|21.76|20.08|21.9|20.22|21.9|20.22|21.76|20.08|0
1701140400000|2023-11-28 03:00:00|21.83|20.15|22.05|20.35|22.05|20.35|21.83|20.15|0
1701140700000|2023-11-28 03:05:00|21.97|20.28|22.04|20.35|22.12|20.42|21.97|20.28|0
1701141000000|2023-11-28 03:10:00|21.97|20.28|22.04|20.34|22.04|20.35|21.97|20.28|0
1701141300000|2023-11-28 03:15:00|22.11|20.41|22.64|20.9|22.64|20.9|22.11|20.41|0
1701141600000|2023-11-28 03:20:00|22.56|20.83|22.26|20.54|22.56|20.83|22.18|20.48|0
1701141900000|2023-11-28 03:25:00|22.18|20.48|21.95|20.26|22.26|20.54|21.95|20.26|0
1701142200000|2023-11-28 03:30:00|22.03|20.33|22.32|20.61|22.33|20.61|22.03|20.33|0
1701142500000|2023-11-28 03:35:00|22.25|20.54|22.4|20.67|22.4|20.67|22.25|20.54|0
1701142800000|2023-11-28 03:40:00|22.32|20.6|22.47|20.74|22.47|20.74|22.32|20.6|0
1701143100000|2023-11-28 03:45:00|22.54|20.81|22.62|20.88|22.62|20.88|22.47|20.74|0
1701143400000|2023-11-28 03:50:00|22.54|20.81|22.46|20.73|22.62|20.88|22.38|20.66|0
1701143700000|2023-11-28 03:55:00|22.53|20.8|22.61|20.87|22.61|20.87|22.53|20.8|0
1701144000000|2023-11-28 04:00:00|22.53|20.8|22.6|20.87|22.61|20.87|22.53|20.8|0
1701144300000|2023-11-28 04:05:00|22.68|20.86|22.68|20.93|22.76|21.01|22.68|20.86|0
1701144600000|2023-11-28 04:10:00|22.6|20.86|22.6|20.86|22.68|20.93|22.52|20.79|0
1701144900000|2023-11-28 04:15:00|22.67|20.93|22.59|20.85|22.67|20.93|22.59|20.85|0
1701145200000|2023-11-28 04:20:00|22.52|20.78|22.59|20.85|22.66|20.92|22.44|20.71|0
1701145500000|2023-11-28 04:25:00|22.66|20.92|22.74|20.99|22.74|20.99|22.59|20.85|0
1701145800000|2023-11-28 04:30:00|22.66|20.92|22.73|20.98|22.74|20.99|22.58|20.84|0
1701146100000|2023-11-28 04:35:00|22.66|20.91|22.73|20.98|22.81|21.05|22.65|20.91|0
1701146400000|2023-11-28 04:40:00|22.65|20.91|22.65|20.91|22.73|20.98|22.65|20.91|0
1701146700000|2023-11-28 04:45:00|22.72|20.98|22.64|20.9|22.72|20.98|22.57|20.83|0
1701147000000|2023-11-28 04:50:00|22.72|20.97|22.72|20.97|22.72|20.97|22.72|20.97|0
1701147300000|2023-11-28 04:55:00|22.64|20.9|22.56|20.82|22.64|20.9|22.48|20.75|0
1701147600000|2023-11-28 05:00:00|22.48|20.75|22.55|20.82|22.63|20.89|22.48|20.75|0
1701147900000|2023-11-28 05:05:00|22.63|20.89|22.63|20.89|22.63|20.89|22.63|20.89|0
1701148200000|2023-11-28 05:10:00|22.55|20.82|22.62|20.88|22.63|20.89|22.55|20.81|0
1701148500000|2023-11-28 05:15:00|22.55|20.81|22.7|20.95|22.7|20.95|22.55|20.81|0
1701148800000|2023-11-28 05:20:00|22.69|21.02|22.61|20.87|22.77|21.02|22.61|20.87|0
1701149100000|2023-11-28 05:25:00|22.54|20.8|22.46|20.73|22.54|20.8|22.38|20.66|0
1701149400000|2023-11-28 05:30:00|22.38|20.66|22.07|20.38|22.46|20.73|22.07|20.38|0
1701149700000|2023-11-28 05:35:00|22|20.31|22|20.3|22.07|20.38|22|20.3|0
1701150000000|2023-11-28 05:40:00|21.99|20.37|22.37|20.65|22.37|20.65|21.99|20.3|0
1701150300000|2023-11-28 05:45:00|22.29|20.58|22.14|20.43|22.29|20.58|22.14|20.43|0
1701150600000|2023-11-28 05:50:00|22.21|20.5|22.44|20.71|22.44|20.71|22.21|20.5|0
1701150900000|2023-11-28 05:55:00|22.36|20.64|22.13|20.43|22.44|20.71|22.13|20.43|0
1701151200000|2023-11-28 06:00:00|22.21|20.5|21.83|20.15|22.24|20.53|21.83|20.15|0
1701151500000|2023-11-28 06:05:00|21.9|20.22|21.9|20.21|21.97|20.28|21.9|20.21|0
1701151800000|2023-11-28 06:10:00|21.97|20.28|22.04|20.35|22.12|20.42|21.97|20.28|0
1701152100000|2023-11-28 06:15:00|21.97|20.28|21.74|20.07|21.97|20.28|21.67|20|0
1701152400000|2023-11-28 06:20:00|21.7|20.03|21.66|19.99|21.81|20.13|21.66|19.99|0
1701152700000|2023-11-28 06:25:00|21.73|20.06|21.73|20.06|21.73|20.06|21.66|19.99|0
1701153000000|2023-11-28 06:30:00|21.66|19.99|21.65|19.99|21.73|20.06|21.58|19.92|0
1701153300000|2023-11-28 06:35:00|21.58|19.92|21.57|19.91|21.58|19.92|21.5|19.85|0
1701153600000|2023-11-28 06:40:00|21.65|19.98|21.87|20.19|21.87|20.19|21.65|19.98|0
1701153900000|2023-11-28 06:45:00|21.79|20.12|22.14|20.44|22.14|20.44|21.72|20.05|0
1701154200000|2023-11-28 06:50:00|22.22|20.51|22.21|20.5|22.22|20.51|22.1|20.4|0
1701154500000|2023-11-28 06:55:00|22.29|20.57|21.98|20.29|22.36|20.64|21.98|20.29|0
1701154800000|2023-11-28 07:00:00|22.06|20.36|22.43|20.7|22.51|20.77|21.98|20.29|0
1701155100000|2023-11-28 07:05:00|22.51|20.77|22.73|20.98|22.73|20.98|22.51|20.77|0
1701155400000|2023-11-28 07:10:00|22.77|21.02|23.34|21.55|23.42|21.62|22.73|20.98|0
1701155700000|2023-11-28 07:15:00|23.42|21.62|23.36|21.57|23.52|21.72|23.19|21.4|0
1701156000000|2023-11-28 07:20:00|23.29|21.5|24.24|22.37|24.24|22.37|23.29|21.49|0
1701156300000|2023-11-28 07:25:00|24.32|22.45|24.15|22.29|24.64|22.74|23.91|22.07|0
1701156600000|2023-11-28 07:30:00|24.23|22.37|24.15|22.29|24.23|22.37|23.91|22.07|0
1701156900000|2023-11-28 07:35:00|24.23|22.36|24.22|22.36|24.31|22.44|24.03|22.18|0
1701157200000|2023-11-28 07:40:00|24.3|22.43|24.79|22.88|24.95|23.03|24.22|22.36|0
1701157500000|2023-11-28 07:45:00|24.71|22.81|24.54|22.65|24.79|22.88|24.38|22.5|0
1701157800000|2023-11-28 07:50:00|24.46|22.58|24.45|22.57|24.7|22.8|24.45|22.57|0
1701158100000|2023-11-28 07:55:00|24.53|22.65|24.29|22.42|24.53|22.65|24.25|22.39|0
1701158400000|2023-11-28 08:00:00|24.37|22.49|24.36|22.49|24.53|22.64|24.12|22.27|0
1701158700000|2023-11-28 08:05:00|24.44|22.56|24.68|22.79|24.77|22.86|24.12|22.27|0
1701159000000|2023-11-28 08:10:00|24.6|22.71|24.11|22.26|24.68|22.79|23.95|22.11|0
1701159300000|2023-11-28 08:15:00|24.19|22.33|24.68|22.78|24.68|22.78|23.87|22.04|0
1701159600000|2023-11-28 08:20:00|24.59|22.7|24.59|22.7|24.76|22.85|24.27|22.4|0
1701159900000|2023-11-28 08:25:00|24.51|22.62|24.83|22.92|24.83|22.92|24.34|22.47|0
1701160200000|2023-11-28 08:30:00|24.75|22.85|24.3|22.43|24.83|22.92|24.18|22.32|0
1701160500000|2023-11-28 08:35:00|24.34|22.47|24.82|22.91|24.91|22.99|24.01|22.17|0
1701160800000|2023-11-28 08:40:00|24.91|22.99|25.57|23.6|25.65|23.68|24.91|22.99|0
1701161100000|2023-11-28 08:45:00|25.73|23.76|24.9|22.98|25.73|23.76|24.81|22.91|0
1701161400000|2023-11-28 08:50:00|24.86|22.94|24.16|22.3|24.9|22.98|23.84|22.01|0
1701161700000|2023-11-28 08:55:00|24.24|22.38|24.36|22.48|24.48|22.6|24|22.15|0
1701162000000|2023-11-28 09:00:00|24.32|22.45|23.91|22.07|24.4|22.52|23.91|22.07|0
1701162300000|2023-11-28 09:05:00|23.99|22.14|24.31|22.44|24.55|22.66|23.91|22.07|0
1701162600000|2023-11-28 09:10:00|24.39|22.51|24.63|22.73|24.71|22.81|24.14|22.29|0
1701162900000|2023-11-28 09:15:00|24.59|22.7|24.46|22.58|24.71|22.81|24.38|22.51|0
1701163200000|2023-11-28 09:20:00|24.38|22.51|24.35|22.48|24.79|22.88|23.79|21.96|0
1701163500000|2023-11-28 09:25:00|24.44|22.56|23.47|21.66|24.44|22.56|23.47|21.66|0
1701163800000|2023-11-28 09:30:00|23.39|21.59|23.07|21.3|23.55|21.74|23|21.23|0
1701164100000|2023-11-28 09:35:00|23|21.23|22.99|21.22|23.23|21.44|22.91|21.15|0
1701164400000|2023-11-28 09:40:00|22.91|21.15|22.83|21.08|23.07|21.29|22.83|21.08|0
1701164700000|2023-11-28 09:45:00|22.91|21.15|22.98|21.22|23.06|21.29|22.83|21.08|0
1701165000000|2023-11-28 09:50:00|22.91|21.14|22.9|21.14|23.14|21.36|22.83|21.07|0
1701165300000|2023-11-28 09:55:00|23.27|21.48|23.14|21.36|23.35|21.55|22.9|21.14|0
1701165600000|2023-11-28 10:00:00|23.06|21.28|22.98|21.21|23.21|21.43|22.98|21.21|0
1701165900000|2023-11-28 10:05:00|23.05|21.28|22.9|21.13|23.21|21.42|22.9|21.13|0
1701166200000|2023-11-28 10:10:00|22.97|21.21|22.97|21.2|23.05|21.28|22.74|20.99|0
1701166500000|2023-11-28 10:15:00|22.89|21.13|23.12|21.34|23.28|21.49|22.89|21.13|0
1701166800000|2023-11-28 10:20:00|23.2|21.41|23.19|21.41|23.35|21.56|23.12|21.34|0
1701167100000|2023-11-28 10:25:00|23.27|21.48|23.46|21.66|23.5|21.69|23.04|21.26|0
1701167400000|2023-11-28 10:30:00|23.5|21.69|23.03|21.26|23.58|21.77|22.88|21.12|0
1701167700000|2023-11-28 10:35:00|22.95|21.19|23.18|21.4|23.18|21.4|22.95|21.18|0
1701168000000|2023-11-28 10:40:00|23.26|21.47|23.18|21.39|23.33|21.54|23.1|21.32|0
1701168300000|2023-11-28 10:45:00|23.25|21.47|23.17|21.39|23.57|21.75|23.17|21.39|0
1701168600000|2023-11-28 10:50:00|23.25|21.46|23.25|21.46|23.48|21.68|23.25|21.46|0
1701168900000|2023-11-28 10:55:00|23.17|21.39|23.01|21.24|23.25|21.46|23.01|21.24|0
1701169200000|2023-11-28 11:00:00|23.16|21.38|22.93|21.16|23.16|21.38|22.93|21.16|0
1701169500000|2023-11-28 11:05:00|22.85|21.09|23|21.23|23|21.23|22.69|20.95|0
1701169800000|2023-11-28 11:10:00|23.08|21.3|23.23|21.44|23.23|21.44|22.92|21.16|0
1701170100000|2023-11-28 11:15:00|23.39|21.59|23.15|21.37|23.46|21.66|23.15|21.37|0
1701170400000|2023-11-28 11:20:00|23.22|21.44|22.99|21.22|23.22|21.44|22.99|21.22|0
1701170700000|2023-11-28 11:25:00|23.06|21.29|22.98|21.21|23.14|21.36|22.83|21.07|0
1701171000000|2023-11-28 11:30:00|23.02|21.25|23.21|21.43|23.21|21.43|22.98|21.21|0
1701171300000|2023-11-28 11:35:00|23.29|21.5|23.84|22|23.84|22.01|23.21|21.43|0
1701171600000|2023-11-28 11:40:00|23.76|21.93|23.83|22|23.84|22|23.6|21.78|0
1701171900000|2023-11-28 11:45:00|23.75|21.93|23.51|21.7|23.75|21.93|23.51|21.7|0
1701172200000|2023-11-28 11:50:00|23.59|21.78|23.67|21.85|23.75|21.92|23.51|21.7|0
1701172500000|2023-11-28 11:55:00|23.75|21.92|24.06|22.21|24.06|22.21|23.75|21.92|0
1701172800000|2023-11-28 12:00:00|23.98|22.14|23.66|21.84|24.06|22.21|23.66|21.84|0
1701173100000|2023-11-28 12:05:00|23.58|21.77|23.5|21.69|23.74|21.91|23.42|21.62|0
1701173400000|2023-11-28 12:10:00|23.57|21.76|23.89|22.05|23.89|22.05|23.5|21.69|0
1701173700000|2023-11-28 12:15:00|23.97|22.12|23.88|22.05|24.13|22.27|23.81|21.98|0
1701174000000|2023-11-28 12:20:00|23.96|22.12|23.96|22.12|24.12|22.27|23.88|22.05|0
1701174300000|2023-11-28 12:25:00|24.04|22.19|23.96|22.11|24.2|22.34|23.88|22.04|0
1701174600000|2023-11-28 12:30:00|24.04|22.19|23.79|21.96|24.04|22.19|23.71|21.89|0
1701174900000|2023-11-28 12:35:00|23.87|22.03|24.35|22.48|24.35|22.48|23.79|21.96|0
1701175200000|2023-11-28 12:40:00|24.43|22.55|24.43|22.55|24.59|22.7|24.43|22.55|0
1701175500000|2023-11-28 12:45:00|24.34|22.47|24.5|22.62|24.51|22.62|24.34|22.47|0
1701175800000|2023-11-28 12:50:00|24.58|22.69|25.24|23.3|25.24|23.3|24.5|22.62|0
1701176100000|2023-11-28 12:55:00|25.16|23.22|25.32|23.37|25.49|23.53|25.07|23.14|0
1701176400000|2023-11-28 13:00:00|25.49|23.52|25.4|23.44|25.73|23.75|25.23|23.29|0
1701176700000|2023-11-28 13:05:00|25.48|23.52|26.48|24.48|26.56|24.56|25.48|23.52|0
1701177000000|2023-11-28 13:10:00|26.39|24.39|26.35|24.35|26.89|24.89|25.64|23.67|0
1701177300000|2023-11-28 13:15:00|26.44|24.44|26.02|24.02|26.69|24.69|26.02|24.02|0
1701177600000|2023-11-28 13:20:00|26.1|24.1|25.51|23.55|26.19|24.19|25.51|23.55|0
1701177900000|2023-11-28 13:25:00|25.34|23.39|24.92|23.01|25.34|23.39|24.68|22.78|0
1701178200000|2023-11-28 13:30:00|24.76|22.85|24.67|22.77|24.92|23.01|24.47|22.59|0
1701178500000|2023-11-28 13:35:00|24.59|22.7|25|23.07|25|23.08|24.59|22.7|0
1701178800000|2023-11-28 13:40:00|24.91|23|24.66|22.77|24.91|23|24.34|22.47|0
1701179100000|2023-11-28 13:45:00|24.75|22.84|25.15|23.22|25.41|23.45|24.74|22.84|0
1701179400000|2023-11-28 13:50:00|25.24|23.3|24.98|23.06|25.24|23.3|24.82|22.91|0
1701179700000|2023-11-28 13:55:00|24.9|22.99|24.65|22.75|25.15|23.21|24.65|22.75|0
1701180000000|2023-11-28 14:00:00|24.73|22.83|25.14|23.21|25.39|23.44|24.41|22.53|0
1701180300000|2023-11-28 14:05:00|25.22|23.28|24.64|22.75|25.22|23.28|24.56|22.67|0
1701180600000|2023-11-28 14:10:00|24.72|22.82|24.88|22.97|25.05|23.12|24.64|22.74|0
1701180900000|2023-11-28 14:15:00|24.97|23.05|25.21|23.27|25.3|23.35|24.8|22.89|0
1701181200000|2023-11-28 14:20:00|25.13|23.2|24.47|22.58|25.21|23.27|24.38|22.51|0
1701181500000|2023-11-28 14:25:00|24.38|22.51|24.06|22.21|24.47|22.58|23.86|22.02|0
1701181800000|2023-11-28 14:30:00|24.14|22.28|24.7|22.8|24.87|22.96|23.66|21.84|0
1701182100000|2023-11-28 14:35:00|24.62|22.73|24.7|22.8|25.36|23.41|24.05|22.2|0
1701182400000|2023-11-28 14:40:00|24.78|22.87|25.61|23.64|25.95|23.95|24.7|22.8|0
1701182700000|2023-11-28 14:45:00|25.52|23.56|24.73|22.82|25.57|23.61|24.24|22.37|0
1701183000000|2023-11-28 14:50:00|24.81|22.9|25.64|23.67|25.72|23.75|24.64|22.75|0
1701183300000|2023-11-28 14:55:00|25.56|23.59|25.47|23.51|25.77|23.79|25.09|23.16|0
1701183600000|2023-11-28 15:00:00|25.39|23.44|24.35|22.48|25.39|23.44|23.94|22.1|0
1701183900000|2023-11-28 15:05:00|24.43|22.55|24.59|22.7|25|23.08|24.02|22.18|0
1701184200000|2023-11-28 15:10:00|24.51|22.62|24.5|22.62|25.34|23.39|24.34|22.47|0
1701184500000|2023-11-28 15:15:00|24.42|22.54|23.61|21.79|24.42|22.54|23.53|21.72|0
1701184800000|2023-11-28 15:20:00|23.53|21.72|23.77|21.94|23.93|22.09|23.21|21.43|0
1701185100000|2023-11-28 15:25:00|23.76|21.86|23.92|22.08|24|22.16|23.44|21.64|0
1701185400000|2023-11-28 15:30:00|24|22.16|23.52|21.71|24.16|22.31|23.44|21.63|0
1701185700000|2023-11-28 15:35:00|23.6|21.78|22.5|20.77|24.24|22.38|22.42|20.69|0
1701186000000|2023-11-28 15:40:00|22.42|20.69|19.92|18.38|22.42|20.69|19.92|18.38|0
1701186300000|2023-11-28 15:45:00|20.13|18.58|21.06|19.44|21.06|19.44|20.13|18.58|0
1701186600000|2023-11-28 15:50:00|20.99|19.37|21.17|19.54|21.25|19.61|20.41|18.84|0
1701186900000|2023-11-28 15:55:00|21.6|19.94|20.79|19.19|22.2|20.49|20.79|19.19|0
1701187200000|2023-11-28 16:00:00|20.72|19.12|20.71|19.12|21.3|19.66|20.64|19.05|0
1701187500000|2023-11-28 16:05:00|20.79|19.19|20.93|19.32|21|19.38|20.35|18.79|0
1701187800000|2023-11-28 16:10:00|21|19.38|20.49|18.92|21.51|19.86|20.42|18.85|0
1701188100000|2023-11-28 16:15:00|20.56|18.98|20.56|18.98|20.99|19.38|20.35|18.78|0
1701188400000|2023-11-28 16:20:00|20.49|18.91|19.58|18.08|20.85|19.25|19.58|18.08|0
1701188700000|2023-11-28 16:25:00|19.72|18.2|20.3|18.73|20.44|18.87|19.65|18.14|0
1701189000000|2023-11-28 16:30:00|20.23|18.67|18.66|17.23|20.3|18.73|18.53|17.11|0
1701189300000|2023-11-28 16:35:00|18.6|17.17|18.66|17.22|18.93|17.47|18.4|16.98|0
1701189600000|2023-11-28 16:40:00|18.72|17.28|18.82|17.37|18.95|17.49|18.33|16.92|0
1701189900000|2023-11-28 16:45:00|18.75|17.31|19.01|17.55|19.55|18.04|18.69|17.25|0
1701190200000|2023-11-28 16:50:00|19.08|17.61|19.48|17.98|19.54|18.04|19.08|17.61|0
1701190500000|2023-11-28 16:55:00|19.47|18.04|19.34|17.85|19.68|18.16|19.27|17.79|0
1701190800000|2023-11-28 17:00:00|19.27|17.79|19.4|17.91|19.47|17.97|19.27|17.78|0
1701191100000|2023-11-28 17:05:00|19.53|18.03|20.01|18.47|20.43|18.86|19.47|17.97|0
1701191400000|2023-11-28 17:10:00|19.94|18.41|20|18.46|20.08|18.53|19.73|18.21|0
1701191700000|2023-11-28 17:15:00|19.93|18.4|20.84|19.24|20.91|19.3|19.93|18.4|0
1701192000000|2023-11-28 17:20:00|20.77|19.17|20.69|19.1|20.91|19.3|20.62|19.04|0
1701192300000|2023-11-28 17:25:00|20.62|19.04|21.04|19.42|21.19|19.56|20.62|19.03|0
1701192600000|2023-11-28 17:30:00|21.12|19.49|22.13|20.43|22.81|21.06|21.11|19.49|0
1701192900000|2023-11-28 17:35:00|22.06|20.36|20.49|18.91|22.21|20.5|20.49|18.91|0
1701193200000|2023-11-28 17:40:00|20.41|18.84|20.99|19.37|21.21|19.58|20.41|18.84|0
1701193500000|2023-11-28 17:45:00|20.92|19.31|21.35|19.71|21.35|19.71|20.91|19.31|0
1701193800000|2023-11-28 17:50:00|21.43|19.78|21.13|19.5|22.18|20.47|21.13|19.5|0
1701194100000|2023-11-28 17:55:00|21.2|19.57|21.27|19.63|21.49|19.84|20.91|19.3|0
1701194400000|2023-11-28 18:00:00|21.34|19.7|23.25|21.46|24.79|22.88|21.34|19.7|0
1701194700000|2023-11-28 18:05:00|23.17|21.39|22.78|21.02|23.25|21.46|22.47|20.74|0
1701195000000|2023-11-28 18:10:00|22.9|21.13|23.96|22.12|24.41|22.53|22.9|21.13|0
1701195300000|2023-11-28 18:15:00|24.04|22.19|23.65|21.83|24.61|22.72|23.24|21.45|0
1701195600000|2023-11-28 18:20:00|23.57|21.76|23.73|21.9|23.89|22.05|23.1|21.32|0
1701195900000|2023-11-28 18:25:00|23.81|21.98|22.63|20.89|23.97|22.13|22.4|20.67|0
1701196200000|2023-11-28 18:30:00|22.55|20.82|22.39|20.67|22.86|21.1|22.32|20.6|0
1701196500000|2023-11-28 18:35:00|22.47|20.74|22.46|20.74|22.77|21.02|22.16|20.46|0
1701196800000|2023-11-28 18:40:00|22.54|20.81|22.46|20.73|22.69|20.95|22.16|20.45|0
1701197100000|2023-11-28 18:45:00|22.38|20.66|22.08|20.38|22.54|20.8|21.77|20.1|0
1701197400000|2023-11-28 18:50:00|22.15|20.45|22.15|20.44|22.23|20.52|21.85|20.17|0
1701197700000|2023-11-28 18:55:00|22.22|20.51|22.99|21.22|23.15|21.37|22.22|20.51|0
1701198000000|2023-11-28 19:00:00|23.07|21.29|23.06|21.29|23.07|21.29|22.67|20.93|0
1701198300000|2023-11-28 19:05:00|22.98|21.22|23.22|21.43|23.53|21.72|22.6|20.86|0
1701198600000|2023-11-28 19:10:00|23.14|21.36|23.21|21.43|23.22|21.43|22.44|20.71|0
1701198900000|2023-11-28 19:15:00|23.29|21.5|23.21|21.42|23.37|21.57|22.66|20.92|0
1701199200000|2023-11-28 19:20:00|23.13|21.35|23.44|21.64|23.68|21.86|22.43|20.7|0
1701199500000|2023-11-28 19:25:00|23.36|21.56|23.44|21.63|23.44|21.64|23.04|21.27|0
1701199800000|2023-11-28 19:30:00|23.36|21.56|23.43|21.63|24.23|22.37|23.28|21.49|0
1701200100000|2023-11-28 19:35:00|23.35|21.56|22.41|20.69|23.35|21.56|22.34|20.62|0
1701200400000|2023-11-28 19:40:00|22.34|20.62|22.49|20.76|22.72|20.97|22.11|20.41|0
1701200700000|2023-11-28 19:45:00|22.41|20.69|22.33|20.61|22.56|20.83|22.03|20.33|0
1701201000000|2023-11-28 19:50:00|22.25|20.54|21.35|19.71|22.25|20.54|21.35|19.71|0
1701201300000|2023-11-28 19:55:00|21.27|19.7|21.79|20.11|22.02|20.32|21.27|19.64|0
1701201600000|2023-11-28 20:00:00|21.71|20.04|21.86|20.18|22.17|20.46|21.71|20.04|0
1701201900000|2023-11-28 20:05:00|21.94|20.25|22.39|20.67|22.47|20.74|21.86|20.18|0
1701202200000|2023-11-28 20:10:00|22.31|20.6|22.61|20.88|22.85|21.09|21.93|20.24|0
1701202500000|2023-11-28 20:15:00|22.69|20.95|22.41|20.69|22.84|21.09|22.34|20.62|0
1701202800000|2023-11-28 20:20:00|22.49|20.76|22.64|20.9|23.83|22|22.41|20.69|0
1701203100000|2023-11-28 20:25:00|22.8|21.04|22.56|20.82|23.03|21.26|22.17|20.47|0
1701203400000|2023-11-28 20:30:00|22.48|20.75|22.56|20.82|22.71|20.96|22.25|20.54|0
1701203700000|2023-11-28 20:35:00|22.63|20.89|22.63|20.89|22.94|21.18|22.48|20.75|0
1701204000000|2023-11-28 20:40:00|22.71|20.96|22.01|20.32|22.86|21.1|21.86|20.18|0
1701204300000|2023-11-28 20:45:00|21.93|20.25|21.1|19.48|22.01|20.32|21.03|19.41|0
1701204600000|2023-11-28 20:50:00|20.88|19.28|21.62|19.96|21.93|20.24|20.45|18.87|0
1701204900000|2023-11-28 20:55:00|21.7|20.03|21.24|19.61|21.7|20.03|20.44|18.87|0
1701205200000|2023-11-28 21:00:00|21.1|19.47|20.8|19.2|21.1|19.47|20.73|19.13|0
1701205500000|2023-11-28 21:05:00|20.73|19.13|20.87|19.26|20.87|19.26|20.72|19.13|0
1701205800000|2023-11-28 21:10:00|20.79|19.19|20.72|19.12|20.87|19.26|20.72|19.12|0
1701206100000|2023-11-28 21:15:00|20.64|19.06|20.64|19.05|20.72|19.12|20.64|19.05|0
1701206400000|2023-11-28 21:20:00|20.71|19.12|20.49|18.91|20.71|19.12|20.42|18.85|0
1701206700000|2023-11-28 21:25:00|20.56|18.98|20.56|18.98|20.64|19.05|20.56|18.98|0
1701207000000|2023-11-28 21:30:00|20.49|18.91|20.48|18.91|20.49|18.91|20.41|18.84|0
1701207300000|2023-11-28 21:35:00|20.41|18.84|20.62|19.04|20.63|19.04|20.41|18.84|0
1701207600000|2023-11-28 21:40:00|20.55|19.03|20.47|18.9|20.55|19.03|20.47|18.9|0
1701207900000|2023-11-28 21:45:00|20.55|18.97|20.54|18.96|20.55|18.97|20.47|18.9|0
1701208200000|2023-11-28 21:50:00|20.62|19.03|20.61|19.03|20.62|19.03|20.54|18.96|0
1701208500000|2023-11-28 21:55:00|20.68|19.02|20.74|19.15|20.79|19.19|20.68|19.02|0
1701208800000|2023-11-28 22:00:00|20.75|19.07|20.67|19.08|20.75|19.12|20.66|19.07|0
1701209100000|2023-11-28 22:05:00|20.65|19.06|20.77|19.17|20.83|19.23|20.65|19.06|0
1701209400000|2023-11-28 22:10:00|20.76|19.19|20.73|19.13|20.78|19.19|20.71|19.11|0
1701209700000|2023-11-28 22:15:00|20.67|19.08|20.7|19.11|20.73|19.14|20.63|19.04|0
1701210000000|2023-11-28 22:20:00|20.71|19.12|20.71|19.12|20.71|19.12|20.71|19.12|0
1701210300000|2023-11-28 22:25:00|20.73|19.13|20.73|19.13|20.73|19.13|20.73|19.13|0
1701210600000|2023-11-28 22:30:00|20.72|19.06|20.72|19.13|20.72|19.13|20.65|19.06|0
1701210900000|2023-11-28 22:35:00|20.67|19.08|20.61|19.03|20.67|19.08|20.61|19.03|0
1701211200000|2023-11-28 22:40:00||19.02||19.02||19.02||19.02|0
1701211500000|2023-11-28 22:45:00|20.6||20.6||20.6||20.6||0
1701211800000|2023-11-28 22:50:00|20.61|19.03|20.61|19.02|20.64|19.05|20.61|19.02|0
1701212100000|2023-11-28 22:55:00|20.62|19.03|20.53|18.95|20.62|19.03|20.53|18.95|0
1701212400000|2023-11-28 23:00:00|20.6|19.02|20.99|19.38|21.07|19.45|20.59|19.01|0
1701212700000|2023-11-28 23:05:00|21.07|19.45|20.99|19.37|21.07|19.45|20.92|19.31|0
1701213000000|2023-11-28 23:10:00|21.06|19.44|20.69|19.1|21.06|19.44|20.69|19.1|0
1701213300000|2023-11-28 23:15:00|20.76|19.17|20.69|19.1|20.84|19.23|20.61|19.03|0
1701213600000|2023-11-28 23:20:00|20.61|19.09|20.68|19.09|20.76|19.16|20.47|18.89|0
1701213900000|2023-11-28 23:25:00|20.61|19.02|20.61|19.02|20.68|19.09|20.61|19.02|0
1701214200000|2023-11-28 23:30:00|20.53|18.95|20.53|18.95|20.68|19.09|20.53|18.95|0
1701214500000|2023-11-28 23:35:00|20.6|19.02|20.38|18.81|20.6|19.02|20.38|18.81|0
1701214800000|2023-11-28 23:40:00|20.45|18.88|20.52|18.94|20.59|19.01|20.38|18.81|0
1701215100000|2023-11-28 23:45:00|20.59|19.01|20.44|18.87|20.59|19.01|20.44|18.87|0
1701215400000|2023-11-28 23:50:00|20.51|18.94|20.51|18.93|20.51|18.94|20.37|18.8|0
1701215700000|2023-11-28 23:55:00|20.58|19|20.58|19|20.58|19|20.51|18.93|0
1701216000000|2023-11-29 00:00:00|20.51|18.93|20.58|18.99|20.58|19|20.43|18.86|0
1701216300000|2023-11-29 00:05:00|20.5|18.93|20.5|18.92|20.58|18.99|20.5|18.92|0
1701216600000|2023-11-29 00:10:00|20.57|18.99|20.64|19.05|20.64|19.06|20.57|18.99|0
1701216900000|2023-11-29 00:15:00|20.57|18.99|20.56|18.98|20.64|19.05|20.42|18.85|0
1701217200000|2023-11-29 00:20:00|20.49|18.92|20.56|18.98|20.64|19.05|20.49|18.91|0
1701217500000|2023-11-29 00:25:00|20.49|18.91|20.56|18.97|20.63|19.04|20.48|18.91|0
1701217800000|2023-11-29 00:30:00|20.48|18.91|20.48|18.9|20.55|18.97|20.41|18.84|0
1701218100000|2023-11-29 00:35:00|20.55|18.97|20.4|18.83|20.55|18.97|20.33|18.77|0
1701218400000|2023-11-29 00:40:00|20.33|18.77|20.33|18.76|20.4|18.83|20.33|18.76|0
1701218700000|2023-11-29 00:45:00|20.32|18.63|20.11|18.56|20.32|18.63|20.11|18.56|0
1701219000000|2023-11-29 00:50:00|20.18|18.63|19.68|18.16|20.18|18.63|19.47|17.97|0
1701219300000|2023-11-29 00:55:00|19.75|18.23|19.74|18.23|19.82|18.29|19.68|18.16|0
1701219600000|2023-11-29 01:00:00|19.67|18.16|18.91|17.45|19.74|18.23|18.77|17.33|0
1701219900000|2023-11-29 01:05:00|18.84|17.39|19.32|17.83|19.32|17.83|18.77|17.33|0
1701220200000|2023-11-29 01:10:00|19.39|17.89|19.11|17.64|19.46|17.96|19.04|17.57|0
1701220500000|2023-11-29 01:15:00|19.17|17.7|19.24|17.76|19.31|17.83|19.04|17.57|0
1701220800000|2023-11-29 01:20:00|19.31|17.82|20.57|18.99|20.98|19.37|19.24|17.76|0
1701221100000|2023-11-29 01:25:00|20.64|19.05|20.6|19.02|21.24|19.6|20.29|18.73|0
1701221400000|2023-11-29 01:30:00|20.67|19.08|20.67|19.08|20.74|19.15|20.53|18.95|0
1701221700000|2023-11-29 01:35:00|20.6|19.01|20.59|19.01|20.74|19.14|20.52|18.94|0
1701222000000|2023-11-29 01:40:00|20.66|19.07|20.73|19.14|20.8|19.2|20.59|19.01|0
1701222300000|2023-11-29 01:45:00|20.66|19.07|21.01|19.4|21.01|19.4|20.59|19|0
1701222600000|2023-11-29 01:50:00|20.94|19.33|20.72|19.13|21.01|19.4|20.72|19.13|0
1701222900000|2023-11-29 01:55:00|20.65|19.06|20.58|18.99|20.72|19.13|20.51|18.93|0
1701223200000|2023-11-29 02:00:00|20.5|18.93|20.43|18.86|20.57|18.99|20.43|18.86|0
1701223500000|2023-11-29 02:05:00|20.36|18.79|20.36|18.79|20.43|18.86|20.22|18.66|0
1701223800000|2023-11-29 02:10:00|20.28|18.72|20.42|18.85|20.49|18.92|20.21|18.66|0
1701224100000|2023-11-29 02:15:00|20.49|18.92|20.42|18.85|20.49|18.92|20.21|18.65|0
1701224400000|2023-11-29 02:20:00|20.35|18.78|20.34|18.78|20.49|18.91|20.34|18.78|0
1701224700000|2023-11-29 02:25:00|20.27|18.71|20.41|18.84|20.41|18.84|20.27|18.71|0
1701225000000|2023-11-29 02:30:00|20.34|18.77|20.4|18.83|20.41|18.84|20.27|18.71|0
1701225300000|2023-11-29 02:35:00|20.26|18.7|20.61|19.03|20.68|19.09|20.19|18.64|0
1701225600000|2023-11-29 02:40:00|20.68|19.09|20.61|19.02|20.75|19.16|20.54|18.96|0
1701225900000|2023-11-29 02:45:00|20.68|19.09|20.6|19.02|20.75|19.15|20.53|18.95|0
1701226200000|2023-11-29 02:50:00|20.46|18.89|20.39|18.82|20.53|18.95|20.32|18.76|0
1701226500000|2023-11-29 02:55:00|20.32|18.75|20.6|19.01|20.74|19.14|20.32|18.75|0
1701226800000|2023-11-29 03:00:00|20.52|18.95|20.66|19.07|20.66|19.07|20.52|18.94|0
1701227100000|2023-11-29 03:05:00|20.59|19.01|20.94|19.33|20.94|19.33|20.59|19.01|0
1701227400000|2023-11-29 03:10:00|20.87|19.27|20.94|19.33|21.01|19.4|20.8|19.2|0
1701227700000|2023-11-29 03:15:00|21.01|19.4|21.01|19.39|21.15|19.53|20.94|19.33|0
1701228000000|2023-11-29 03:20:00|20.93|19.32|20.86|19.25|21.01|19.39|20.86|19.25|0
1701228300000|2023-11-29 03:25:00|20.93|19.32|20.78|19.18|20.93|19.32|20.78|19.18|0
1701228600000|2023-11-29 03:30:00|20.71|19.12|20.64|19.05|20.85|19.25|20.64|19.05|0
1701228900000|2023-11-29 03:35:00|20.56|18.98|20.42|18.85|20.56|18.98|20.42|18.85|0
1701229200000|2023-11-29 03:40:00|20.49|18.91|20.2|18.65|20.49|18.91|20.2|18.65|0
1701229500000|2023-11-29 03:45:00|20.27|18.71|20.13|18.58|20.27|18.71|20.13|18.58|0
1701229800000|2023-11-29 03:50:00|20.06|18.52|20.2|18.64|20.27|18.71|20.06|18.52|0
1701230100000|2023-11-29 03:55:00|20.27|18.71|20.12|18.57|20.27|18.71|20.12|18.57|0
1701230400000|2023-11-29 04:00:00|20.05|18.51|20.05|18.51|20.12|18.57|20.05|18.51|0
1701230700000|2023-11-29 04:05:00|20.12|18.57|20.04|18.5|20.19|18.63|20.04|18.5|0
1701231000000|2023-11-29 04:10:00|19.97|18.44|20.04|18.5|20.04|18.5|19.9|18.37|0
1701231300000|2023-11-29 04:15:00|20.11|18.56|20.04|18.49|20.18|18.63|20.04|18.49|0
1701231600000|2023-11-29 04:20:00|20.03|18.43|19.89|18.36|20.03|18.49|19.89|18.36|0
1701231900000|2023-11-29 04:25:00|19.96|18.43|19.82|18.29|19.96|18.43|19.82|18.29|0
1701232200000|2023-11-29 04:30:00|19.89|18.36|19.95|18.42|19.96|18.42|19.82|18.29|0
1701232500000|2023-11-29 04:35:00|20.02|18.48|20.02|18.48|20.02|18.48|19.88|18.35|0
1701232800000|2023-11-29 04:40:00|20.09|18.54|20.08|18.54|20.09|18.54|19.95|18.41|0
1701233100000|2023-11-29 04:45:00|20.01|18.47|20.01|18.47|20.01|18.47|19.94|18.41|0
1701233400000|2023-11-29 04:50:00|19.94|18.41|20.15|18.6|20.15|18.6|19.94|18.4|0
1701233700000|2023-11-29 04:55:00|20.14|18.53|20.07|18.53|20.14|18.53|19.93|18.4|0
1701234000000|2023-11-29 05:00:00|20|18.46|20.07|18.52|20.14|18.59|20|18.46|0
1701234300000|2023-11-29 05:05:00|20.14|18.59|19.92|18.39|20.14|18.59|19.92|18.39|0
1701234600000|2023-11-29 05:10:00|19.99|18.46|20.34|18.77|20.34|18.77|19.92|18.39|0
1701234900000|2023-11-29 05:15:00|20.27|18.71|20.12|18.58|20.27|18.71|20.12|18.58|0
1701235200000|2023-11-29 05:20:00|20.16|18.61|20.33|18.77|20.33|18.77|20.12|18.58|0
1701235500000|2023-11-29 05:25:00|20.26|18.7|20.19|18.63|20.54|18.96|20.19|18.63|0
1701235800000|2023-11-29 05:30:00|20.26|18.7|20.39|18.82|20.47|18.89|20.26|18.7|0
1701236100000|2023-11-29 05:35:00|20.32|18.76|20.39|18.82|20.46|18.89|20.32|18.76|0
1701236400000|2023-11-29 05:40:00|20.46|18.88|20.38|18.82|20.53|18.95|20.38|18.82|0
1701236700000|2023-11-29 05:45:00|20.45|18.88|20.31|18.75|20.53|18.95|20.31|18.75|0
1701237000000|2023-11-29 05:50:00|20.28|18.72|20.23|18.68|20.38|18.81|20.23|18.68|0
1701237300000|2023-11-29 05:55:00|20.31|18.74|20.09|18.55|20.31|18.74|20.02|18.48|0
1701237600000|2023-11-29 06:00:00|20.16|18.61|20.37|18.8|20.44|18.87|20.16|18.61|0
1701237900000|2023-11-29 06:05:00|20.44|18.86|20.29|18.73|20.44|18.86|20.29|18.73|0
1701238200000|2023-11-29 06:10:00|20.36|18.8|20.43|18.86|20.57|18.99|20.29|18.73|0
1701238500000|2023-11-29 06:15:00|20.5|18.92|20.43|18.85|20.57|18.99|20.43|18.85|0
1701238800000|2023-11-29 06:20:00|20.42|18.92|20.28|18.72|20.5|18.92|20.28|18.72|0
1701239100000|2023-11-29 06:25:00|20.21|18.65|20.42|18.85|20.42|18.85|20.21|18.65|0
1701239400000|2023-11-29 06:30:00|20.2|18.65|19.71|18.2|20.2|18.65|19.65|18.13|0
1701239700000|2023-11-29 06:35:00|19.65|18.13|19.71|18.19|19.78|18.26|19.64|18.13|0
1701240000000|2023-11-29 06:40:00|19.64|18.13|19.84|18.32|19.91|18.38|19.64|18.13|0
1701240300000|2023-11-29 06:45:00|19.77|18.25|19.7|18.19|19.84|18.32|19.7|18.19|0
1701240600000|2023-11-29 06:50:00|19.77|18.25|19.7|18.18|19.84|18.31|19.7|18.18|0
1701240900000|2023-11-29 06:55:00|19.77|18.25|19.69|18.18|19.9|18.37|19.63|18.12|0
1701241200000|2023-11-29 07:00:00|19.76|18.24|20.04|18.49|20.18|18.62|19.76|18.24|0
1701241500000|2023-11-29 07:05:00|20.11|18.56|20.1|18.55|20.24|18.69|19.9|18.36|0
1701241800000|2023-11-29 07:10:00|20.03|18.49|20.03|18.49|20.17|18.62|19.96|18.42|0
1701242100000|2023-11-29 07:15:00|20.1|18.55|20.02|18.48|20.1|18.55|19.95|18.42|0
1701242400000|2023-11-29 07:20:00|19.95|18.42|19.95|18.41|20.16|18.61|19.95|18.41|0
1701242700000|2023-11-29 07:25:00|19.88|18.35|19.94|18.41|20.16|18.61|19.88|18.35|0
1701243000000|2023-11-29 07:30:00|20.01|18.47|20.08|18.54|20.08|18.54|19.87|18.34|0
1701243300000|2023-11-29 07:35:00|20.01|18.47|20.15|18.6|20.22|18.66|19.94|18.41|0
1701243600000|2023-11-29 07:40:00|20.22|18.66|20.28|18.72|20.5|18.92|20.21|18.66|0
1701243900000|2023-11-29 07:45:00|20.21|18.66|21.24|19.6|21.24|19.6|20.07|18.52|0
1701244200000|2023-11-29 07:50:00|21.31|19.67|20.71|19.11|21.31|19.67|20.5|18.92|0
1701244500000|2023-11-29 07:55:00|20.64|19.05|20.7|19.11|20.77|19.18|20.49|18.92|0
1701244800000|2023-11-29 08:00:00|20.56|18.98|20.49|18.91|20.84|19.24|20.35|18.78|0
1701245100000|2023-11-29 08:05:00|20.56|18.97|20.13|18.58|20.63|19.04|20.06|18.52|0
1701245400000|2023-11-29 08:10:00|20.06|18.52|20.13|18.58|20.48|18.9|20.06|18.52|0
1701245700000|2023-11-29 08:15:00|20.2|18.64|20.26|18.7|20.26|18.7|19.99|18.45|0
1701246000000|2023-11-29 08:20:00|20.33|18.77|20.54|18.96|20.68|19.09|20.26|18.7|0
1701246300000|2023-11-29 08:25:00|20.47|18.89|20.96|19.35|20.96|19.35|20.47|18.89|0
1701246600000|2023-11-29 08:30:00|21.03|19.42|20.67|19.08|21.03|19.42|20.39|18.82|0
1701246900000|2023-11-29 08:35:00|20.74|19.15|19.42|17.93|20.74|19.15|19.42|17.93|0
1701247200000|2023-11-29 08:40:00|19.35|17.86|19.15|17.67|19.42|17.93|18.88|17.43|0
1701247500000|2023-11-29 08:45:00|19.21|17.74|19.34|17.86|19.41|17.92|19.01|17.55|0
1701247800000|2023-11-29 08:50:00|19.41|17.92|19.47|17.98|19.65|18.14|19.27|17.79|0
1701248100000|2023-11-29 08:55:00|19.41|17.91|19.4|17.91|19.54|18.04|19.27|17.79|0
1701248400000|2023-11-29 09:00:00|19.34|17.85|19.33|17.84|19.67|18.16|19.2|17.72|0
1701248700000|2023-11-29 09:05:00|19.4|17.91|19.26|17.78|19.46|17.97|19.13|17.66|0
1701249000000|2023-11-29 09:10:00|19.26|17.78|19.32|17.84|19.53|18.03|19.19|17.72|0
1701249300000|2023-11-29 09:15:00|19.19|17.71|18.98|17.52|19.32|17.84|18.98|17.52|0
1701249600000|2023-11-29 09:20:00|19.05|17.58|18.39|16.97|19.12|17.65|18.39|16.97|0
1701249900000|2023-11-29 09:25:00|18.45|17.03|18.06|16.67|18.58|17.15|18.06|16.67|0
1701250200000|2023-11-29 09:30:00|18|16.61|18.38|16.97|18.38|16.97|18|16.61|0
1701250500000|2023-11-29 09:35:00|18.44|17.03|18.44|17.02|18.57|17.15|18.18|16.78|0
1701250800000|2023-11-29 09:40:00|18.37|16.96|18.7|17.26|18.76|17.32|18.25|16.84|0
1701251100000|2023-11-29 09:45:00|18.63|17.2|18.17|16.77|18.7|17.26|18.11|16.72|0
1701251400000|2023-11-29 09:50:00|18.11|16.72|17.72|16.36|18.11|16.72|17.72|16.36|0
1701251700000|2023-11-29 09:55:00|17.78|16.42|17.97|16.59|18.04|16.65|17.72|16.36|0
1701252000000|2023-11-29 10:00:00|18.04|16.65|18.03|16.64|18.16|16.76|17.9|16.53|0
1701252300000|2023-11-29 10:05:00|17.97|16.59|17.9|16.52|18.1|16.7|17.77|16.41|0
1701252600000|2023-11-29 10:10:00|17.96|16.58|18.09|16.7|18.09|16.7|17.77|16.4|0
1701252900000|2023-11-29 10:15:00|18.15|16.76|18.15|16.75|18.34|16.93|18.15|16.75|0
1701253200000|2023-11-29 10:20:00|18.18|16.78|18.14|16.75|18.18|16.78|18.02|16.63|0
1701253500000|2023-11-29 10:25:00|18.18|16.78|18.01|16.63|18.27|16.87|18.01|16.63|0
1701253800000|2023-11-29 10:30:00|18.08|16.68|18.07|16.68|18.33|16.92|17.88|16.51|0
1701254100000|2023-11-29 10:35:00|18.14|16.74|18.07|16.68|18.2|16.8|17.94|16.56|0
1701254400000|2023-11-29 10:40:00|18|16.62|18.26|16.85|18.32|16.91|18|16.62|0
1701254700000|2023-11-29 10:45:00|18.39|16.97|18.19|16.79|18.39|16.97|18.12|16.73|0
1701255000000|2023-11-29 10:50:00|18.12|16.73|17.86|16.49|18.12|16.73|17.86|16.49|0
1701255300000|2023-11-29 10:55:00|17.93|16.55|17.99|16.6|18.18|16.78|17.86|16.49|0
1701255600000|2023-11-29 11:00:00|17.92|16.54|18.11|16.72|18.18|16.78|17.79|16.42|0
1701255900000|2023-11-29 11:05:00|18.18|16.78|18.17|16.77|18.3|16.9|18.04|16.66|0
1701256200000|2023-11-29 11:10:00|18.11|16.71|18.1|16.71|18.14|16.74|17.85|16.48|0
1701256500000|2023-11-29 11:15:00|18.17|16.77|18.1|16.71|18.29|16.89|18.1|16.71|0
1701256800000|2023-11-29 11:20:00|18.16|16.77|18.03|16.64|18.23|16.82|18.03|16.64|0
1701257100000|2023-11-29 11:25:00|17.97|16.58|18.03|16.64|18.09|16.7|17.84|16.46|0
1701257400000|2023-11-29 11:30:00|18.09|16.7|18.09|16.69|18.22|16.82|18.02|16.64|0
1701257700000|2023-11-29 11:35:00|18.15|16.75|18.02|16.63|18.28|16.87|18.02|16.63|0
1701258000000|2023-11-29 11:40:00|18.08|16.69|18.08|16.69|18.08|16.69|17.89|16.51|0
1701258300000|2023-11-29 11:45:00|17.95|16.57|17.88|16.51|18.08|16.69|17.88|16.51|0
1701258600000|2023-11-29 11:50:00|17.95|16.56|17.37|16.04|17.95|16.56|17.37|16.04|0
1701258900000|2023-11-29 11:55:00|17|15.69|17.24|15.92|17.24|15.92|16.88|15.58|0
1701259200000|2023-11-29 12:00:00|17.18|15.86|17.36|16.03|17.55|16.2|17.12|15.8|0
1701259500000|2023-11-29 12:05:00|17.49|16.14|17.61|16.26|17.61|16.26|17.3|15.97|0
1701259800000|2023-11-29 12:10:00|17.67|16.32|17.11|15.79|17.67|16.32|17.11|15.79|0
1701260100000|2023-11-29 12:15:00|17.17|15.85|16.95|15.65|17.17|15.85|16.86|15.56|0
1701260400000|2023-11-29 12:20:00|16.98|15.68|16.86|15.56|17.04|15.73|16.86|15.56|0
1701260700000|2023-11-29 12:25:00|16.92|15.61|17.04|15.72|17.1|15.78|16.79|15.5|0
1701261000000|2023-11-29 12:30:00|16.97|15.67|16.79|15.5|16.97|15.67|16.55|15.27|0
1701261300000|2023-11-29 12:35:00|16.85|15.55|16.72|15.44|16.85|15.55|16.66|15.38|0
1701261600000|2023-11-29 12:40:00|16.78|15.49|17.02|15.71|17.03|15.72|16.78|15.49|0
1701261900000|2023-11-29 12:45:00|16.96|15.66|16.9|15.6|17.15|15.83|16.84|15.54|0
1701262200000|2023-11-29 12:50:00|16.96|15.65|16.83|15.54|17.02|15.71|16.83|15.54|0
1701262500000|2023-11-29 12:55:00|16.77|15.48|16.29|15.03|16.89|15.59|16.29|15.03|0
1701262800000|2023-11-29 13:00:00|16.23|14.98|16.16|14.92|16.28|15.03|16.05|14.81|0
1701263100000|2023-11-29 13:05:00|16.1|14.87|16.98|15.67|17.04|15.73|15.93|14.7|0
1701263400000|2023-11-29 13:10:00|17.04|15.73|16.98|15.67|17.1|15.79|16.86|15.56|0
1701263700000|2023-11-29 13:15:00|16.92|15.62|17.03|15.72|17.04|15.73|16.85|15.56|0
1701264000000|2023-11-29 13:20:00|16.91|15.61|16.55|15.28|16.97|15.67|16.55|15.28|0
1701264300000|2023-11-29 13:25:00|16.49|15.22|16.67|15.38|16.67|15.39|16.49|15.22|0
1701264600000|2023-11-29 13:30:00|16.64|15.36|16.9|15.6|17.21|15.88|15.97|14.74|0
1701264900000|2023-11-29 13:35:00|16.96|15.66|16.92|15.62|17.5|16.16|16.74|15.45|0
1701265200000|2023-11-29 13:40:00|16.86|15.56|16.87|15.58|17.24|15.92|16.75|15.47|0
1701265500000|2023-11-29 13:45:00|16.93|15.63|17.11|15.8|17.11|15.8|16.75|15.46|0
1701265800000|2023-11-29 13:50:00|17.05|15.74|17.11|15.79|17.23|15.91|16.93|15.63|0
1701266100000|2023-11-29 13:55:00|17.05|15.74|16.92|15.62|17.1|15.79|16.68|15.4|0
1701266400000|2023-11-29 14:00:00|16.86|15.56|16.5|15.23|17.41|16.07|16.44|15.18|0
1701266700000|2023-11-29 14:05:00|16.44|15.18|16.56|15.28|16.56|15.29|16.21|14.96|0
1701267000000|2023-11-29 14:10:00|16.5|15.23|17.03|15.72|17.03|15.72|16.5|15.23|0
1701267300000|2023-11-29 14:15:00|16.97|15.66|17.03|15.72|17.27|15.94|16.85|15.55|0
1701267600000|2023-11-29 14:20:00|17.09|15.77|16.78|15.49|17.15|15.83|16.48|15.22|0
1701267900000|2023-11-29 14:25:00|16.9|15.6|16.78|15.49|16.9|15.6|16.19|14.94|0
1701268200000|2023-11-29 14:30:00|16.96|15.65|15.22|14.05|17.14|15.82|15.22|14.05|0
1701268500000|2023-11-29 14:35:00|15.16|13.99|15.81|14.6|16.27|15.02|14.88|13.74|0
1701268800000|2023-11-29 14:40:00|15.92|14.7|16.38|15.12|16.44|15.17|15.7|14.49|0
1701269100000|2023-11-29 14:45:00|16.32|15.07|15.58|14.38|16.32|15.07|15.52|14.33|0
1701269400000|2023-11-29 14:50:00|15.52|14.33|15.08|13.92|16.14|14.9|15.03|13.87|0
1701269700000|2023-11-29 14:55:00|15.13|13.97|15.13|13.97|15.35|14.17|14.75|13.62|0
1701270000000|2023-11-29 15:00:00|15.02|13.87|16.19|14.94|16.19|14.94|14.86|13.72|0
1701270300000|2023-11-29 15:05:00|16.25|15|17.78|16.42|17.97|16.59|16.13|14.89|0
1701270600000|2023-11-29 15:10:00|17.72|16.36|18.28|16.88|18.6|17.17|17.72|16.36|0
1701270900000|2023-11-29 15:15:00|18.22|16.82|18.86|17.41|18.92|17.47|18.03|16.64|0
1701271200000|2023-11-29 15:20:00|19.05|17.59|19.65|18.14|19.72|18.2|18.28|16.87|0
1701271500000|2023-11-29 15:25:00|19.72|18.2|18.85|17.4|19.72|18.2|18.72|17.28|0
1701271800000|2023-11-29 15:30:00|18.91|17.46|19.24|17.76|19.31|17.82|18.39|16.98|0
1701272100000|2023-11-29 15:35:00|19.17|17.7|19.24|17.76|19.5|18|18.78|17.33|0
1701272400000|2023-11-29 15:40:00|19.17|17.69|18.97|17.51|19.7|18.18|18.84|17.39|0
1701272700000|2023-11-29 15:45:00|19.03|17.57|19.16|17.69|19.49|18|18.9|17.45|0
1701273000000|2023-11-29 15:50:00|19.09|17.63|18.06|16.67|19.16|17.69|17.93|16.55|0
1701273300000|2023-11-29 15:55:00|18|16.61|18.44|17.02|18.5|17.08|17.74|16.38|0
1701273600000|2023-11-29 16:00:00|18.5|17.08|18.43|17.01|18.89|17.44|18.11|16.72|0
1701273900000|2023-11-29 16:05:00|18.5|17.07|19.74|18.23|19.81|18.29|18.43|17.01|0
1701274200000|2023-11-29 16:10:00|19.81|18.29|20.91|19.31|21.13|19.5|19.61|18.1|0
1701274500000|2023-11-29 16:15:00|20.84|19.24|21.48|19.83|22.36|20.64|20.7|19.11|0
1701274800000|2023-11-29 16:20:00|21.55|19.89|21.25|19.61|21.99|20.3|20.52|18.94|0
1701275100000|2023-11-29 16:25:00|21.18|19.55|21.98|20.29|22.05|20.35|21.1|19.48|0
1701275400000|2023-11-29 16:30:00|21.9|20.22|22.19|20.49|22.5|20.77|21.39|19.74|0
1701275700000|2023-11-29 16:35:00|22.12|20.42|21.24|19.6|22.12|20.42|20.95|19.34|0
1701276000000|2023-11-29 16:40:00|21.16|19.54|20.8|19.2|21.31|19.67|20.52|18.94|0
1701276300000|2023-11-29 16:45:00|20.73|19.14|20.66|19.07|20.87|19.27|20.52|18.94|0
1701276600000|2023-11-29 16:50:00|20.73|19.13|20.09|18.55|21.15|19.53|20.09|18.55|0
1701276900000|2023-11-29 16:55:00|20.16|18.61|20.16|18.61|20.44|18.87|20.09|18.55|0
1701277200000|2023-11-29 17:00:00|20.23|18.67|20.57|18.99|20.71|19.12|20.15|18.6|0
1701277500000|2023-11-29 17:05:00|20.5|18.92|20.01|18.47|20.64|19.05|19.87|18.34|0
1701277800000|2023-11-29 17:10:00|19.94|18.41|19.66|18.15|20.15|18.6|19.46|17.96|0
1701278100000|2023-11-29 17:15:00|19.73|18.21|19.59|18.08|19.87|18.34|19.39|17.9|0
1701278400000|2023-11-29 17:20:00|19.66|18.15|20.23|18.67|20.23|18.67|19.25|17.77|0
1701278700000|2023-11-29 17:25:00|20.2|18.64|19.04|17.58|20.23|18.67|19.04|17.58|0
1701279000000|2023-11-29 17:30:00|19.11|17.64|18.84|17.39|19.24|17.76|18.77|17.33|0
1701279300000|2023-11-29 17:35:00|18.9|17.45|18.83|17.39|19.1|17.63|18.77|17.33|0
1701279600000|2023-11-29 17:40:00|18.77|17.38|18.9|17.44|19.1|17.63|18.7|17.26|0
1701279900000|2023-11-29 17:45:00|18.96|17.5|18.83|17.38|19.09|17.63|18.63|17.2|0
1701280200000|2023-11-29 17:50:00|18.89|17.44|18.76|17.31|19.09|17.62|18.56|17.13|0
1701280500000|2023-11-29 17:55:00|18.69|17.25|18.75|17.31|19.02|17.56|18.69|17.25|0
1701280800000|2023-11-29 18:00:00|18.69|17.25|18.94|17.49|19.21|17.74|18.36|16.95|0
1701281100000|2023-11-29 18:05:00|18.88|17.43|19.01|17.54|19.54|18.04|18.75|17.3|0
1701281400000|2023-11-29 18:10:00|18.94|17.48|19.67|18.16|19.68|18.16|18.94|17.48|0
1701281700000|2023-11-29 18:15:00|19.74|18.22|19.74|18.22|19.95|18.41|19.4|17.91|0
1701282000000|2023-11-29 18:20:00|19.81|18.28|19.53|18.03|19.87|18.35|19.46|17.97|0
1701282300000|2023-11-29 18:25:00|19.6|18.09|19.04|17.58|19.67|18.15|18.93|17.47|0
1701282600000|2023-11-29 18:30:00|19.24|17.76|20.32|18.76|20.6|19.02|19.17|17.7|0
1701282900000|2023-11-29 18:35:00|20.26|18.7|19.25|17.77|20.46|18.89|19.18|17.71|0
1701283200000|2023-11-29 18:40:00|19.18|17.71|19.51|18.01|19.51|18.01|19.11|17.64|0
1701283500000|2023-11-29 18:45:00|19.44|17.95|19.17|17.7|19.51|18.01|18.91|17.45|0
1701283800000|2023-11-29 18:50:00|19.24|17.76|19.03|17.57|19.3|17.82|18.9|17.45|0
1701284100000|2023-11-29 18:55:00|19.17|17.69|19.16|17.69|19.3|17.82|18.96|17.51|0
1701284400000|2023-11-29 19:00:00|19.23|17.75|19.7|18.18|19.91|18.37|19.03|17.57|0
1701284700000|2023-11-29 19:05:00|19.63|18.12|19.02|17.56|19.7|18.18|18.83|17.38|0
1701285000000|2023-11-29 19:10:00|18.95|17.5|19.02|17.55|19.35|17.86|18.56|17.13|0
1701285300000|2023-11-29 19:15:00|18.95|17.49|19.28|17.8|19.35|17.86|18.75|17.31|0
1701285600000|2023-11-29 19:20:00|19.35|17.86|19.34|17.85|19.41|17.92|18.81|17.37|0
1701285900000|2023-11-29 19:25:00|19.41|17.92|19.75|18.23|19.81|18.29|19.34|17.85|0
1701286200000|2023-11-29 19:30:00|19.81|18.29|20.36|18.8|20.51|18.93|19.81|18.29|0
1701286500000|2023-11-29 19:35:00|20.43|18.86|20.99|19.38|21.8|20.12|20.22|18.67|0
1701286800000|2023-11-29 19:40:00|21.06|19.44|20.91|19.3|21.28|19.64|20.63|19.04|0
1701287100000|2023-11-29 19:45:00|20.99|19.37|20.77|19.17|21.03|19.41|20.2|18.64|0
1701287400000|2023-11-29 19:50:00|20.84|19.24|20.84|19.23|20.91|19.3|20.62|19.04|0
1701287700000|2023-11-29 19:55:00|20.76|19.17|20.33|18.77|20.98|19.36|20.33|18.77|0
1701288000000|2023-11-29 20:00:00|20.4|18.83|20.61|19.03|20.76|19.16|20.26|18.7|0
1701288300000|2023-11-29 20:05:00|20.68|19.09|20.68|19.09|21.11|19.49|20.44|18.86|0
1701288600000|2023-11-29 20:10:00|20.61|19.02|21.62|19.96|21.62|19.96|20.61|19.02|0
1701288900000|2023-11-29 20:15:00|21.54|19.89|21.92|20.23|22.52|20.79|21.32|19.68|0
1701289200000|2023-11-29 20:20:00|21.99|20.3|22.83|21.07|22.83|21.07|21.99|20.3|0
1701289500000|2023-11-29 20:25:00|22.75|21|23.29|21.5|23.45|21.65|22.75|21|0
1701289800000|2023-11-29 20:30:00|23.37|21.57|23.59|21.78|23.67|21.85|22.75|21|0
1701290100000|2023-11-29 20:35:00|23.67|21.85|24.07|22.22|24.07|22.22|23.59|21.78|0
1701290400000|2023-11-29 20:40:00|23.99|22.14|23.04|21.27|24.23|22.36|22.96|21.19|0
1701290700000|2023-11-29 20:45:00|22.96|21.19|23.03|21.26|23.66|21.84|22.88|21.12|0
1701291000000|2023-11-29 20:50:00|22.88|21.12|23.18|21.4|23.58|21.76|22.8|21.05|0
1701291300000|2023-11-29 20:55:00|23.11|21.33|22.79|21.04|23.65|21.83|22.79|21.04|0
1701291600000|2023-11-29 21:00:00|22.95|21.18|21.8|20.13|22.95|21.18|21.73|20.06|0
1701291900000|2023-11-29 21:05:00|21.65|19.99|21.5|19.85|21.73|20.06|21.28|19.65|0
1701292200000|2023-11-29 21:10:00|21.43|19.78|21.42|19.78|21.5|19.85|21.28|19.64|0
1701292500000|2023-11-29 21:15:00|21.35|19.71|21.42|19.77|21.42|19.77|21.28|19.64|0
1701292800000|2023-11-29 21:20:00|21.34|19.7|21.27|19.63|21.34|19.7|21.05|19.43|0
1701293100000|2023-11-29 21:25:00|21.34|19.7|21.41|19.76|21.41|19.77|21.19|19.56|0
1701293400000|2023-11-29 21:30:00|21.34|19.69|21.48|19.83|21.48|19.83|21.33|19.69|0
1701293700000|2023-11-29 21:35:00|21.63|19.96|21.7|20.03|21.7|20.03|21.55|19.89|0
1701294000000|2023-11-29 21:40:00|21.62|19.96|21.84|20.16|21.92|20.23|21.62|19.96|0
1701294300000|2023-11-29 21:45:00|21.88|20.2|21.76|20.09|21.88|20.2|21.69|20.02|0
1701294600000|2023-11-29 21:50:00|21.84|20.16|21.91|20.22|21.91|20.22|21.76|20.08|0
1701294900000|2023-11-29 21:55:00|21.98|20.29|21.94|20.25|22.2|20.5|21.94|20.25|0
1701295200000|2023-11-29 22:00:00|21.89|20.21|21.86|20.17|22.01|20.32|21.78|20.11|0
1701295500000|2023-11-29 22:05:00|21.91|20.22|22.06|20.36|22.09|20.4|21.88|20.19|0
1701295800000|2023-11-29 22:10:00|22.05|20.35|21.98|20.29|22.05|20.35|21.91|20.23|0
1701296100000|2023-11-29 22:15:00|21.97|20.28|22.02|20.32|22.02|20.32|21.95|20.26|0
1701296400000|2023-11-29 22:20:00|22.01||22.01||22.01||22.01||0
1701296700000|2023-11-29 22:25:00|21.97|20.28|21.99|20.29|22.02|20.33|21.92|20.24|0
1701297000000|2023-11-29 22:30:00|22.02|20.32|22.02|20.33|22.02|20.33|21.8|20.12|0
1701297300000|2023-11-29 22:35:00|22.01|20.32|22.04|20.35|22.05|20.36|22.01|20.32|0
1701297600000|2023-11-29 22:40:00|22.01|20.32|22.01|20.32|22.02|20.32|21.99|20.3|0
1701297900000|2023-11-29 22:45:00|21.99|20.3|21.84|20.16|21.99|20.3|21.83|20.15|0
1701298200000|2023-11-29 22:50:00|21.83|20.15|21.84|20.16|21.88|20.19|21.83|20.15|0
1701298500000|2023-11-29 22:55:00|21.85|20.17|21.9|20.22|21.94|20.25|21.85|20.17|0
1701298800000|2023-11-29 23:00:00|21.66|20|21.92|20.23|22.15|20.44|21.66|20|0
1701299100000|2023-11-29 23:05:00|21.99|20.3|22.14|20.44|22.14|20.44|21.92|20.23|0
1701299400000|2023-11-29 23:10:00|22.06|20.37|22.13|20.43|22.14|20.44|21.99|20.29|0
1701299700000|2023-11-29 23:15:00|22.21|20.5|22.05|20.36|22.21|20.5|22.05|20.36|0
1701300000000|2023-11-29 23:20:00|21.98|20.29|21.9|20.22|22.05|20.36|21.83|20.15|0
1701300300000|2023-11-29 23:25:00|21.82|20.15|21.67|20|21.82|20.15|21.52|19.87|0
1701300600000|2023-11-29 23:30:00|21.75|20.07|21.89|20.21|21.89|20.21|21.67|20|0
1701300900000|2023-11-29 23:35:00|21.82|20.14|21.89|20.2|21.89|20.21|21.81|20.13|0
1701301200000|2023-11-29 23:40:00|21.81|20.13|21.88|20.2|21.89|20.2|21.81|20.13|0
1701301500000|2023-11-29 23:45:00|21.95|20.27|22.03|20.33|22.1|20.4|21.95|20.26|0
1701301800000|2023-11-29 23:50:00|22.1|20.4|22.25|20.54|22.25|20.54|22.03|20.33|0
1701302100000|2023-11-29 23:55:00|22.17|20.47|21.87|20.19|22.17|20.47|21.87|20.19|0
1701302400000|2023-11-30 00:00:00|21.94|20.26|21.71|20.04|21.94|20.26|21.64|19.98|0
1701302700000|2023-11-30 00:05:00|21.79|20.11|21.78|20.11|21.86|20.18|21.64|19.97|0
1701303000000|2023-11-30 00:10:00|21.86|20.18|22.23|20.52|22.23|20.52|21.86|20.18|0
1701303300000|2023-11-30 00:15:00|22.16|20.45|22|20.31|22.23|20.52|22|20.31|0
1701303600000|2023-11-30 00:20:00|22.08|20.38|22.15|20.44|22.3|20.59|22|20.3|0
1701303900000|2023-11-30 00:25:00|22.07|20.37|22.14|20.44|22.22|20.51|22.07|20.37|0
1701304200000|2023-11-30 00:30:00|22.22|20.51|21.84|20.16|22.22|20.51|21.84|20.16|0
1701304500000|2023-11-30 00:35:00|21.76|20.09|21.68|20.01|21.84|20.16|21.61|19.95|0
1701304800000|2023-11-30 00:40:00|21.61|19.95|21.53|19.87|21.68|20.01|21.46|19.81|0
1701305100000|2023-11-30 00:45:00|21.46|19.8|21.75|20.07|21.75|20.07|21.31|19.67|0
1701305400000|2023-11-30 00:50:00|21.67|20.01|21.52|19.86|21.67|20.01|21.3|19.66|0
1701305700000|2023-11-30 00:55:00|21.59|19.93|21.81|20.14|21.82|20.14|21.52|19.86|0
1701306000000|2023-11-30 01:00:00|21.89|20.13|21.88|20.2|21.96|20.27|21.81|20.13|0
1701306300000|2023-11-30 01:05:00|21.96|20.27|22.1|20.4|22.18|20.48|21.88|20.2|0
1701306600000|2023-11-30 01:10:00|22.18|20.47|21.87|20.19|22.18|20.47|21.87|20.19|0
1701306900000|2023-11-30 01:15:00|21.8|20.12|22.02|20.33|22.1|20.4|21.8|20.12|0
1701307200000|2023-11-30 01:20:00|21.94|20.26|21.57|19.91|22.02|20.33|21.49|19.84|0
1701307500000|2023-11-30 01:25:00|21.64|19.98|21.94|20.25|22.01|20.32|21.57|19.91|0
1701307800000|2023-11-30 01:30:00|22.01|20.32|22.08|20.38|22.39|20.67|21.93|20.25|0
1701308100000|2023-11-30 01:35:00|22.16|20.45|22.15|20.45|22.38|20.66|21.85|20.17|0
1701308400000|2023-11-30 01:40:00|22.08|20.38|22.52|20.78|22.9|21.14|22.04|20.35|0
1701308700000|2023-11-30 01:45:00|22.44|20.71|22.66|20.92|22.66|20.92|22.36|20.64|0
1701309000000|2023-11-30 01:50:00|22.59|20.85|23.2|21.41|23.2|21.41|22.59|20.85|0
1701309300000|2023-11-30 01:55:00|23.12|21.34|22.81|21.05|23.2|21.41|22.73|20.99|0
1701309600000|2023-11-30 02:00:00|22.88|21.12|22.65|20.91|22.96|21.19|22.57|20.84|0
1701309900000|2023-11-30 02:05:00|22.73|20.98|22.42|20.69|22.73|20.98|22.34|20.62|0
1701310200000|2023-11-30 02:10:00|22.34|20.62|22.26|20.55|22.49|20.76|22.26|20.55|0
1701310500000|2023-11-30 02:15:00|22.34|20.62|22.56|20.82|22.56|20.83|22.26|20.55|0
1701310800000|2023-11-30 02:20:00|22.48|20.75|22.63|20.89|22.79|21.03|22.48|20.75|0
1701311100000|2023-11-30 02:25:00|22.71|20.96|22.48|20.75|22.71|20.96|22.44|20.71|0
1701311400000|2023-11-30 02:30:00|22.55|20.82|22.88|21.12|22.96|21.19|22.47|20.74|0
1701311700000|2023-11-30 02:35:00|22.96|21.19|22.8|21.05|23.03|21.26|22.73|20.98|0
1701312000000|2023-11-30 02:40:00|22.88|21.12|22.64|20.9|22.95|21.19|22.64|20.9|0
1701312300000|2023-11-30 02:45:00|22.72|20.97|22.12|20.41|22.72|20.97|22.12|20.41|0
1701312600000|2023-11-30 02:50:00|22.19|20.48|22.19|20.48|22.26|20.55|22.04|20.34|0
1701312900000|2023-11-30 02:55:00|22.18|20.41|22.03|20.34|22.18|20.48|21.96|20.27|0
1701313200000|2023-11-30 03:00:00|22.11|20.41|22.33|20.61|22.33|20.61|22.1|20.4|0
1701313500000|2023-11-30 03:05:00|22.25|20.54|22.32|20.6|22.47|20.75|22.25|20.54|0
1701313800000|2023-11-30 03:10:00|22.25|20.53|22.54|20.81|22.54|20.81|22.17|20.46|0
1701314100000|2023-11-30 03:15:00|22.62|20.88|22.61|20.87|22.62|20.88|22.54|20.8|0
1701314400000|2023-11-30 03:20:00|22.69|20.94|22.53|20.8|22.69|20.94|22.53|20.8|0
1701314700000|2023-11-30 03:25:00|22.61|20.87|22.53|20.79|22.61|20.87|22.45|20.73|0
1701315000000|2023-11-30 03:30:00|22.45|20.72|22.52|20.79|22.6|20.86|22.45|20.72|0
1701315300000|2023-11-30 03:35:00|22.45|20.72|22.29|20.58|22.52|20.79|22.29|20.58|0
1701315600000|2023-11-30 03:40:00|22.22|20.51|22.14|20.44|22.29|20.58|22.14|20.44|0
1701315900000|2023-11-30 03:45:00|22.21|20.43|22.21|20.5|22.21|20.5|22.14|20.43|0
1701316200000|2023-11-30 03:50:00|22.13|20.43|22.35|20.63|22.35|20.63|22.13|20.43|0
1701316500000|2023-11-30 03:55:00|22.28|20.56|22.2|20.49|22.28|20.56|22.2|20.49|0
1701316800000|2023-11-30 04:00:00|22.12|20.42|22.12|20.42|22.12|20.42|21.97|20.28|0
1701317100000|2023-11-30 04:05:00|22.05|20.35|22.12|20.41|22.19|20.48|21.97|20.28|0
1701317400000|2023-11-30 04:10:00|22.11|20.34|22.04|20.34|22.11|20.41|21.96|20.27|0
1701317700000|2023-11-30 04:15:00|21.96|20.27|22.11|20.41|22.11|20.41|21.96|20.27|0
1701318000000|2023-11-30 04:20:00|22.03|20.4|22.1|20.4|22.18|20.47|22.03|20.33|0
1701318300000|2023-11-30 04:25:00|22.18|20.47|22.02|20.33|22.18|20.47|22.02|20.33|0
1701318600000|2023-11-30 04:30:00|21.95|20.26|22.02|20.32|22.02|20.33|21.94|20.26|0
1701318900000|2023-11-30 04:35:00|21.94|20.26|21.94|20.25|22.02|20.32|21.94|20.25|0
1701319200000|2023-11-30 04:40:00|21.86|20.18|21.71|20.04|21.86|20.18|21.71|20.04|0
1701319500000|2023-11-30 04:45:00|21.79|20.11|21.71|20.04|21.79|20.11|21.71|20.04|0
1701319800000|2023-11-30 04:50:00|21.63|19.97|21.63|19.97|21.78|20.1|21.63|19.97|0
1701320100000|2023-11-30 04:55:00|21.7|20.03|21.77|20.1|21.78|20.1|21.63|19.97|0
1701320400000|2023-11-30 05:00:00|21.7|20.03|21.77|20.09|21.85|20.17|21.7|20.03|0
1701320700000|2023-11-30 05:05:00|21.84|20.16|21.62|19.95|21.91|20.23|21.54|19.89|0
1701321000000|2023-11-30 05:10:00|21.69|20.02|21.39|19.75|21.69|20.02|21.39|19.75|0
1701321300000|2023-11-30 05:15:00|21.47|19.81|21.39|19.74|21.47|19.81|21.39|19.74|0
1701321600000|2023-11-30 05:20:00|21.46|19.81|21.46|19.81|21.53|19.87|21.24|19.61|0
1701321900000|2023-11-30 05:25:00|21.53|19.87|21.67|20|21.67|20.01|21.45|19.8|0
1701322200000|2023-11-30 05:30:00|21.6|19.94|21.67|20|21.74|20.07|21.6|19.94|0
1701322500000|2023-11-30 05:35:00|21.74|20.07|21.59|19.93|21.74|20.07|21.52|19.86|0
1701322800000|2023-11-30 05:40:00|21.66|20|21.66|19.99|21.73|20.06|21.51|19.86|0
1701323100000|2023-11-30 05:45:00|21.58|19.92|21.65|19.99|21.66|19.99|21.51|19.85|0
1701323400000|2023-11-30 05:50:00|21.58|19.92|21.5|19.85|21.58|19.92|21.43|19.78|0
1701323700000|2023-11-30 05:55:00|21.43|19.78|21.13|19.51|21.5|19.85|21.13|19.51|0
1701324000000|2023-11-30 06:00:00|21.21|19.58|21.13|19.5|21.28|19.64|20.99|19.37|0
1701324300000|2023-11-30 06:05:00|21.06|19.44|20.98|19.37|21.06|19.44|20.91|19.3|0
1701324600000|2023-11-30 06:10:00|21.05|19.43|20.98|19.36|21.12|19.5|20.98|19.36|0
1701324900000|2023-11-30 06:15:00|21.05|19.43|20.97|19.36|21.05|19.43|20.9|19.29|0
1701325200000|2023-11-30 06:20:00|20.9|19.29|21.04|19.42|21.04|19.42|20.9|19.29|0
1701325500000|2023-11-30 06:25:00|21.11|19.49|21.11|19.48|21.11|19.49|21.04|19.42|0
1701325800000|2023-11-30 06:30:00|21.18|19.55|21.39|19.75|21.39|19.75|21.1|19.48|0
1701326100000|2023-11-30 06:35:00|21.32|19.68|21.17|19.54|21.32|19.68|21.17|19.54|0
1701326400000|2023-11-30 06:40:00|21.24|19.61|21.16|19.54|21.24|19.61|21.02|19.4|0
1701326700000|2023-11-30 06:45:00|21.09|19.47|21.23|19.6|21.23|19.6|21.09|19.47|0
1701327000000|2023-11-30 06:50:00|21.3|19.67|21.34|19.7|21.38|19.73|21.16|19.53|0
1701327300000|2023-11-30 06:55:00|21.3|19.66|21.37|19.72|21.45|19.8|21.3|19.66|0
1701327600000|2023-11-30 07:00:00|21.44|19.79|21.44|19.79|21.62|19.96|21.44|19.79|0
1701327900000|2023-11-30 07:05:00|21.36|19.72|21.5|19.85|21.58|19.92|21.29|19.65|0
1701328200000|2023-11-30 07:10:00|21.43|19.78|21.43|19.78|21.58|19.92|21.35|19.71|0
1701328500000|2023-11-30 07:15:00|21.39|19.75|21.2|19.57|21.57|19.91|21.2|19.57|0
1701328800000|2023-11-30 07:20:00|21.06|19.44|21.49|19.84|21.49|19.84|21.06|19.44|0
1701329100000|2023-11-30 07:25:00|21.42|19.77|21.49|19.83|21.56|19.9|21.41|19.77|0
1701329400000|2023-11-30 07:30:00|21.52|19.87|21.78|20.1|21.78|20.1|21.49|19.83|0
1701329700000|2023-11-30 07:35:00|21.77|20.17|21.62|19.96|21.85|20.17|21.55|19.89|0
1701330000000|2023-11-30 07:40:00|21.7|20.03|22.06|20.37|22.06|20.37|21.7|20.03|0
1701330300000|2023-11-30 07:45:00|21.99|20.3|21.39|19.75|21.99|20.3|21.39|19.75|0
1701330600000|2023-11-30 07:50:00|21.32|19.68|21.39|19.74|21.47|19.82|21.25|19.61|0
1701330900000|2023-11-30 07:55:00|21.46|19.81|21.1|19.47|21.54|19.88|21.1|19.47|0
1701331200000|2023-11-30 08:00:00|21.31|19.67|21.16|19.53|21.31|19.67|21.02|19.4|0
1701331500000|2023-11-30 08:05:00|21.09|19.47|21.01|19.4|21.24|19.6|20.87|19.27|0
1701331800000|2023-11-30 08:10:00|21.09|19.46|21.66|20|21.67|20|21.01|19.4|0
1701332100000|2023-11-30 08:15:00|21.59|19.93|21.44|19.79|21.66|20|21.29|19.66|0
1701332400000|2023-11-30 08:20:00|21.37|19.72|21.65|19.99|21.95|20.26|21.29|19.65|0
1701332700000|2023-11-30 08:25:00|21.73|20.06|21.98|20.29|22.31|20.59|21.65|19.99|0
1701333000000|2023-11-30 08:30:00|21.9|20.22|21.75|20.08|21.9|20.22|21.53|19.88|0
1701333300000|2023-11-30 08:35:00|21.83|20.15|22.49|20.76|22.49|20.76|21.6|19.94|0
1701333600000|2023-11-30 08:40:00|22.42|20.69|23.26|21.47|23.26|21.47|22.42|20.69|0
1701333900000|2023-11-30 08:45:00|23.18|21.4|23.41|21.61|23.41|21.61|23.02|21.25|0
1701334200000|2023-11-30 08:50:00|23.56|21.75|23.01|21.24|23.72|21.89|22.94|21.17|0
1701334500000|2023-11-30 08:55:00|23.09|21.31|22.93|21.17|23.17|21.39|22.86|21.1|0
1701334800000|2023-11-30 09:00:00|22.86|21.1|22.17|20.46|22.86|21.1|22.02|20.33|0
1701335100000|2023-11-30 09:05:00|22.09|20.4|21.5|19.84|22.09|20.4|21.35|19.71|0
1701335400000|2023-11-30 09:10:00|21.57|19.91|21.42|19.77|21.72|20.05|21.28|19.64|0
1701335700000|2023-11-30 09:15:00|21.35|19.71|21.27|19.63|21.42|19.77|21.13|19.5|0
1701336000000|2023-11-30 09:20:00|21.2|19.57|21.12|19.5|21.27|19.63|21.05|19.43|0
1701336300000|2023-11-30 09:25:00|21.05|19.43|21.04|19.43|21.26|19.63|21.04|19.43|0
1701336600000|2023-11-30 09:30:00|20.97|19.36|21.48|19.82|21.48|19.82|20.97|19.36|0
1701336900000|2023-11-30 09:35:00|21.4|19.76|21.62|19.95|21.62|19.96|21.18|19.55|0
1701337200000|2023-11-30 09:40:00|21.69|20.02|21.61|19.95|21.91|20.22|21.54|19.89|0
1701337500000|2023-11-30 09:45:00|21.54|19.88|21.68|20.01|21.83|20.15|21.46|19.81|0
1701337800000|2023-11-30 09:50:00|21.76|20.08|21.46|19.81|21.83|20.15|21.38|19.74|0
1701338100000|2023-11-30 09:55:00|21.38|19.74|21.27|19.63|21.53|19.87|21.23|19.6|0
1701338400000|2023-11-30 10:00:00|21.23|19.6|21.45|19.8|21.59|19.93|21.02|19.4|0
1701338700000|2023-11-30 10:05:00|21.52|19.86|21.44|19.79|21.67|20|21.3|19.66|0
1701339000000|2023-11-30 10:10:00|21.37|19.73|21.07|19.45|21.44|19.79|21.07|19.45|0
1701339300000|2023-11-30 10:15:00|21|19.39|21.29|19.65|21.51|19.85|21|19.39|0
1701339600000|2023-11-30 10:20:00|21.36|19.72|21.07|19.44|21.36|19.72|20.99|19.38|0
1701339900000|2023-11-30 10:25:00|21.06|19.51|20.85|19.24|21.21|19.58|20.63|19.04|0
1701340200000|2023-11-30 10:30:00|20.84|19.31|20.48|18.91|20.92|19.31|20.42|18.85|0
1701340500000|2023-11-30 10:35:00|20.56|18.97|20.48|18.9|20.63|19.04|20.27|18.71|0
1701340800000|2023-11-30 10:40:00|20.41|18.84|20.62|19.03|20.69|19.1|20.34|18.77|0
1701341100000|2023-11-30 10:45:00|20.55|18.97|20.12|18.57|20.62|19.03|20.12|18.57|0
1701341400000|2023-11-30 10:50:00|20.19|18.64|20.19|18.63|20.33|18.76|20.12|18.57|0
1701341700000|2023-11-30 10:55:00|20.26|18.7|20.53|18.95|20.53|18.95|20.18|18.63|0
1701342000000|2023-11-30 11:00:00|20.46|18.89|20.53|18.95|20.74|19.15|20.46|18.88|0
1701342300000|2023-11-30 11:05:00|20.6|19.01|20.74|19.14|20.74|19.14|20.45|18.88|0
1701342600000|2023-11-30 11:10:00|20.67|19.08|20.38|18.81|20.74|19.14|20.31|18.75|0
1701342900000|2023-11-30 11:15:00|20.31|18.74|20.8|19.2|21.09|19.47|20.31|18.74|0
1701343200000|2023-11-30 11:20:00|20.87|19.26|21.01|19.39|21.16|19.53|20.8|19.2|0
1701343500000|2023-11-30 11:25:00|20.94|19.33|20.58|18.99|21.01|19.39|20.58|18.99|0
1701343800000|2023-11-30 11:30:00|20.57|19.06|20.78|19.19|20.86|19.25|20.57|18.99|0
1701344100000|2023-11-30 11:35:00|20.86|19.18|20.78|19.18|20.93|19.32|20.71|19.12|0
1701344400000|2023-11-30 11:40:00|20.74|19.15|20.56|18.98|20.78|19.18|20.49|18.92|0
1701344700000|2023-11-30 11:45:00|20.7|19.11|20.77|19.17|20.77|19.17|20.56|18.98|0
1701345000000|2023-11-30 11:50:00|20.7|19.11|20.69|19.1|20.77|19.17|20.56|18.97|0
1701345300000|2023-11-30 11:55:00|20.62|19.04|21.05|19.43|21.05|19.43|20.55|18.97|0
1701345600000|2023-11-30 12:00:00|20.98|19.36|20.47|18.9|20.98|19.36|20.33|18.77|0
1701345900000|2023-11-30 12:05:00|20.4|18.83|20.12|18.57|20.4|18.83|20.12|18.57|0
1701346200000|2023-11-30 12:10:00|20.05|18.5|19.97|18.44|20.12|18.57|19.97|18.44|0
1701346500000|2023-11-30 12:15:00|20.11|18.56|20.32|18.75|20.39|18.82|20.11|18.56|0
1701346800000|2023-11-30 12:20:00|20.25|18.69|19.89|18.36|20.39|18.82|19.76|18.24|0
1701347100000|2023-11-30 12:25:00|19.96|18.43|19.75|18.23|20.07|18.52|19.75|18.23|0
1701347400000|2023-11-30 12:30:00|19.82|18.3|19.54|18.04|19.89|18.36|19.41|17.91|0
1701347700000|2023-11-30 12:35:00|19.61|18.1|19.4|17.91|19.61|18.1|19.33|17.85|0
1701348000000|2023-11-30 12:40:00|19.33|17.85|19.26|17.78|19.4|17.91|19.26|17.78|0
1701348300000|2023-11-30 12:45:00|19.33|17.84|19.32|17.84|19.46|17.97|19.26|17.77|0
1701348600000|2023-11-30 12:50:00|19.26|17.77|19.39|17.9|19.46|17.96|19.18|17.71|0
1701348900000|2023-11-30 12:55:00|19.45|17.96|19.38|17.89|19.45|17.96|19.31|17.83|0
1701349200000|2023-11-30 13:00:00|19.31|17.83|19.51|18.01|19.72|18.21|19.25|17.77|0
1701349500000|2023-11-30 13:05:00|19.58|18.08|19.17|17.7|19.58|18.08|19.17|17.7|0
1701349800000|2023-11-30 13:10:00|19.24|17.76|18.9|17.44|19.24|17.76|18.9|17.44|0
1701350100000|2023-11-30 13:15:00|18.83|17.38|19.27|17.79|19.65|18.14|18.83|17.38|0
1701350400000|2023-11-30 13:20:00|19.33|17.78|19.53|18.03|19.67|18.16|19.27|17.78|0
1701350700000|2023-11-30 13:25:00|19.46|17.97|19.06|17.59|19.46|17.97|18.99|17.53|0
1701351000000|2023-11-30 13:30:00|19.09|17.62|19.73|18.21|20.04|18.5|18.47|17.04|0
1701351300000|2023-11-30 13:35:00|19.8|18.27|18.92|17.46|19.8|18.27|18.85|17.4|0
1701351600000|2023-11-30 13:40:00|19.05|17.58|19.11|17.64|19.55|18.05|18.91|17.46|0
1701351900000|2023-11-30 13:45:00|19.04|17.58|18.71|17.27|19.24|17.76|18.19|16.79|0
1701352200000|2023-11-30 13:50:00|18.64|17.21|19.85|18.32|19.98|18.45|18.64|17.21|0
1701352500000|2023-11-30 13:55:00|19.92|18.38|20.33|18.76|20.54|18.96|19.91|18.38|0
1701352800000|2023-11-30 14:00:00|20.47|18.89|20.89|19.28|21.54|19.88|20.47|18.89|0
1701353100000|2023-11-30 14:05:00|20.96|19.35|21.24|19.61|21.32|19.68|20.67|19.08|0
1701353400000|2023-11-30 14:10:00|21.17|19.54|20.67|19.08|21.24|19.61|20.46|18.88|0
1701353700000|2023-11-30 14:15:00|20.74|19.14|21.23|19.6|21.52|19.87|20.66|19.07|0
1701354000000|2023-11-30 14:20:00|21.31|19.67|20.8|19.2|21.31|19.67|20.52|18.94|0
1701354300000|2023-11-30 14:25:00|20.87|19.26|21.44|19.79|21.66|20|20.66|19.07|0
1701354600000|2023-11-30 14:30:00|21.59|19.93|22.25|20.54|22.63|20.89|20.79|19.19|0
1701354900000|2023-11-30 14:35:00|22.33|20.61|24.1|22.25|24.18|22.32|22.17|20.47|0
1701355200000|2023-11-30 14:40:00|24.18|22.32|23.62|21.8|25.15|23.21|23.23|21.45|0
1701355500000|2023-11-30 14:45:00|23.7|21.88|24.49|22.61|25.47|23.51|23.7|21.88|0
1701355800000|2023-11-30 14:50:00|24.57|22.68|21.88|20.2|24.57|22.68|21.51|19.85|0
1701356100000|2023-11-30 14:55:00|21.66|19.99|21.8|20.12|22.1|20.4|21.43|19.78|0
1701356400000|2023-11-30 15:00:00|21.73|20.05|24.52|22.63|24.6|22.71|21.65|19.99|0
1701356700000|2023-11-30 15:05:00|24.36|22.48|23.87|22.03|24.36|22.48|22.93|21.17|0
1701357000000|2023-11-30 15:10:00|23.95|22.11|21.71|20.04|24.35|22.48|21.64|19.97|0
1701357300000|2023-11-30 15:15:00|21.86|20.18|21.86|20.17|22.31|20.6|20.76|19.16|0
1701357600000|2023-11-30 15:20:00|21.78|20.11|22|20.31|22.31|20.59|21.12|19.49|0
1701357900000|2023-11-30 15:25:00|21.93|20.24|22.99|21.22|23.07|21.29|21.78|20.1|0
1701358200000|2023-11-30 15:30:00|22.91|21.15|21.47|19.82|23.22|21.43|21.4|19.75|0
1701358500000|2023-11-30 15:35:00|21.54|19.89|24.32|22.45|24.73|22.83|21.54|19.89|0
1701358800000|2023-11-30 15:40:00|24.4|22.53|23.6|21.78|24.89|22.98|23.52|21.71|0
1701359100000|2023-11-30 15:45:00|23.68|21.86|25.05|23.12|25.47|23.51|23.6|21.78|0
1701359400000|2023-11-30 15:50:00|25.13|23.2|24.47|22.59|25.3|23.35|23.91|22.07|0
1701359700000|2023-11-30 15:55:00|24.55|22.66|22.57|20.84|24.63|22.74|22.57|20.84|0
1701360000000|2023-11-30 16:00:00|22.65|20.91|23.07|21.3|23.11|21.33|21.82|20.14|0
1701360300000|2023-11-30 16:05:00|22.88|21.12|23.5|21.69|23.73|21.91|22.64|20.9|0
1701360600000|2023-11-30 16:10:00|23.57|21.76|22.87|21.11|23.89|22.05|22.71|20.97|0
1701360900000|2023-11-30 16:15:00|22.79|21.04|24.28|22.42|24.28|22.42|22.71|20.96|0
1701361200000|2023-11-30 16:20:00|24.2|22.34|23.72|21.89|24.61|22.71|23.48|21.68|0
1701361500000|2023-11-30 16:25:00|23.64|21.82|24.11|22.26|24.44|22.56|22.93|21.17|0
1701361800000|2023-11-30 16:30:00|24.19|22.33|25|23.08|25.33|23.38|23.87|22.03|0
1701362100000|2023-11-30 16:35:00|25.08|23.15|25.58|23.61|25.66|23.69|24.76|22.85|0
1701362400000|2023-11-30 16:40:00|25.66|23.68|25.82|23.84|25.99|23.99|25.16|23.22|0
1701362700000|2023-11-30 16:45:00|25.74|23.76|25.57|23.6|26.48|24.48|25.4|23.45|0
1701363000000|2023-11-30 16:50:00|25.65|23.68|25.48|23.52|25.65|23.68|24.74|22.84|0
1701363300000|2023-11-30 16:55:00|25.39|23.44|26.47|24.47|26.55|24.55|25.23|23.29|0
1701363600000|2023-11-30 17:00:00|26.55|24.55|24.81|22.9|26.88|24.88|24.65|22.75|0
1701363900000|2023-11-30 17:05:00|24.73|22.82|24.72|22.82|24.97|23.05|24.56|22.67|0
1701364200000|2023-11-30 17:10:00|24.64|22.74|25.21|23.27|25.63|23.65|24.64|22.74|0
1701364500000|2023-11-30 17:15:00|25.29|23.35|25.82|23.84|26.24|24.24|24.88|22.97|0
1701364800000|2023-11-30 17:20:00|25.74|23.76|26.4|24.4|26.57|24.57|25.74|23.76|0
1701365100000|2023-11-30 17:25:00|26.49|24.49|26.4|24.4|26.57|24.57|26.07|24.07|0
1701365400000|2023-11-30 17:30:00|26.48|24.48|26.31|24.31|26.73|24.73|25.39|23.43|0
1701365700000|2023-11-30 17:35:00|26.23|24.23|25.89|23.9|26.31|24.31|25.55|23.58|0
1701366000000|2023-11-30 17:40:00|25.97|23.98|24.29|22.43|26.06|24.06|24.21|22.35|0
1701366300000|2023-11-30 17:45:00|24.38|22.5|24.29|22.42|24.46|22.58|23.89|22.05|0
1701366600000|2023-11-30 17:50:00|24.37|22.5|24.53|22.64|24.61|22.72|23.96|22.12|0
1701366900000|2023-11-30 17:55:00|24.61|22.72|24.53|22.64|25.03|23.1|24.37|22.49|0
1701367200000|2023-11-30 18:00:00|24.69|22.79|24.93|23.02|25.02|23.1|24.6|22.71|0
1701367500000|2023-11-30 18:05:00|25.02|23.09|26.11|24.11|26.11|24.11|24.93|23.02|0
1701367800000|2023-11-30 18:10:00|26.03|24.03|25.6|23.63|26.11|24.11|25.18|23.24|0
1701368100000|2023-11-30 18:15:00|25.51|23.55|25.34|23.39|25.51|23.55|25|23.08|0
1701368400000|2023-11-30 18:20:00|25.42|23.47|25.08|23.15|25.51|23.54|24.42|22.54|0
1701368700000|2023-11-30 18:25:00|25.17|23.23|26.09|24.09|26.09|24.09|24.83|22.92|0
1701369000000|2023-11-30 18:30:00|26.01|24.01|25.07|23.14|27.01|25.01|24.99|23.07|0
1701369300000|2023-11-30 18:35:00|25.16|23.22|24.98|23.06|25.32|23.37|24.74|22.83|0
1701369600000|2023-11-30 18:40:00|24.9|22.98|25.65|23.68|25.65|23.68|24.73|22.83|0
1701369900000|2023-11-30 18:45:00|25.57|23.6|25.82|23.83|25.99|23.99|25.4|23.44|0
1701370200000|2023-11-30 18:50:00|25.9|23.91|26.07|24.07|26.57|24.57|25.65|23.67|0
1701370500000|2023-11-30 18:55:00|26.15|24.15|25.05|23.12|26.23|24.23|25.05|23.12|0
1701370800000|2023-11-30 19:00:00|25.13|23.2|24.71|22.81|25.13|23.2|24.38|22.51|0
1701371100000|2023-11-30 19:05:00|24.63|22.73|24.29|22.42|24.71|22.81|24.21|22.35|0
1701371400000|2023-11-30 19:10:00|24.21|22.35|23.56|21.75|24.29|22.42|23.48|21.67|0
1701371700000|2023-11-30 19:15:00|23.64|21.82|23.48|21.67|23.8|21.97|23.08|21.31|0
1701372000000|2023-11-30 19:20:00|23.72|21.89|23.31|21.52|23.95|22.11|23.31|21.52|0
1701372300000|2023-11-30 19:25:00|23.39|21.59|23.63|21.81|23.87|22.03|23.23|21.44|0
1701372600000|2023-11-30 19:30:00|23.55|21.73|23.06|21.29|24.27|22.41|22.99|21.22|0
1701372900000|2023-11-30 19:35:00|22.99|21.22|22.98|21.21|23.22|21.43|22.83|21.07|0
1701373200000|2023-11-30 19:40:00|23.06|21.29|22.05|20.35|23.06|21.29|22.05|20.35|0
1701373500000|2023-11-30 19:45:00|21.97|20.28|21.52|19.86|22.28|20.56|21.52|19.86|0
1701373800000|2023-11-30 19:50:00|21.44|19.79|21.51|19.86|21.89|20.21|21.36|19.72|0
1701374100000|2023-11-30 19:55:00|21.59|19.93|21.28|19.65|21.81|20.13|21.14|19.51|0
1701374400000|2023-11-30 20:00:00|21.21|19.58|22.26|20.55|22.41|20.69|21.21|19.58|0
1701374700000|2023-11-30 20:05:00|22.57|20.83|23.35|21.55|23.43|21.62|22.41|20.69|0
1701375000000|2023-11-30 20:10:00|23.27|21.48|23.26|21.47|23.43|21.62|22.64|20.9|0
1701375300000|2023-11-30 20:15:00|23.34|21.55|23.34|21.54|23.66|21.84|23.03|21.25|0
1701375600000|2023-11-30 20:20:00|23.42|21.62|24.47|22.58|24.55|22.66|23.18|21.4|0
1701375900000|2023-11-30 20:25:00|24.55|22.66|24.3|22.43|25.21|23.27|24.13|22.28|0
1701376200000|2023-11-30 20:30:00|24.38|22.5|23.8|21.97|24.54|22.65|23.4|21.6|0
1701376500000|2023-11-30 20:35:00|23.88|22.05|23.08|21.31|23.88|22.05|22.85|21.09|0
1701376800000|2023-11-30 20:40:00|23|21.23|20.37|18.8|23|21.23|20.37|18.8|0
1701377100000|2023-11-30 20:45:00|20.51|18.93|21.46|19.81|21.61|19.95|20.36|18.8|0
1701377400000|2023-11-30 20:50:00|21.31|19.67|18.11|16.72|21.32|19.68|17.59|16.24|0
1701377700000|2023-11-30 20:55:00|17.98|16.6|17.01|15.7|17.98|16.6|16.58|15.3|0
1701378000000|2023-11-30 21:00:00|17.78|16.41|18.51|17.09|18.65|17.21|17.07|15.76|0
1701378300000|2023-11-30 21:05:00|18.45|17.03|18.38|16.96|18.65|17.21|18.12|16.72|0
1701378600000|2023-11-30 21:10:00|18.31|16.9|18.51|17.08|18.51|17.08|18.11|16.72|0
1701378900000|2023-11-30 21:15:00|18.37|16.96|18.43|17.02|18.57|17.14|18.31|16.9|0
1701379200000|2023-11-30 21:20:00|18.37|16.96|18.36|16.95|18.5|17.08|18.23|16.83|0
1701379500000|2023-11-30 21:25:00|18.33|16.92|18.29|16.89|18.56|17.13|18.29|16.89|0
1701379800000|2023-11-30 21:30:00|18.26|16.86|18.42|17|18.42|17.01|18.23|16.82|0
1701380100000|2023-11-30 21:35:00|18.49|17.06|18.62|17.18|18.62|17.19|18.49|17.06|0
1701380400000|2023-11-30 21:40:00|18.55|17.12|18.61|17.18|18.68|17.24|18.54|17.12|0
1701380700000|2023-11-30 21:45:00|18.68|17.24|18.94|17.48|19.01|17.55|18.68|17.24|0
1701381000000|2023-11-30 21:50:00|18.91|17.45|18.77|17.33|18.94|17.48|18.67|17.23|0
1701381300000|2023-11-30 21:55:00|18.8|17.36|18.9|17.45|19.04|17.57|18.67|17.23|0
1701381600000|2023-11-30 22:00:00|18.96|17.5|19.03|17.57|19.11|17.64|18.96|17.5|0
1701381900000|2023-11-30 22:05:00|19.01|17.55|18.94|17.48|19.01|17.55|18.92|17.46|0
1701382200000|2023-11-30 22:10:00|18.87|17.42|18.78|17.34|18.92|17.46|18.76|17.31|0
1701382500000|2023-11-30 22:15:00|18.81|17.37|18.81|17.36|18.81|17.37|18.77|17.33|0
1701382800000|2023-11-30 22:20:00|18.8|17.35|18.8|17.36|18.81|17.36|18.77|17.32|0
1701383100000|2023-11-30 22:25:00|18.79|17.35|18.78|17.34|18.79|17.35|18.78|17.34|0
1701383400000|2023-11-30 22:30:00|18.79|17.33|18.88|17.43|18.88|17.43|18.76|17.31|0
1701383700000|2023-11-30 22:35:00|18.93|17.48|19.08|17.61|19.19|17.71|18.93|17.47|0
1701384000000|2023-11-30 22:40:00|19.07|17.6|19.01|17.55|19.07|17.6|18.97|17.52|0
1701384300000|2023-11-30 22:45:00|18.99|17.53|19.01|17.55|19.01|17.55|18.99|17.53|0
1701384600000|2023-11-30 22:50:00|19.02|17.56|19.01|17.55|19.04|17.57|19.01|17.55|0
1701384900000|2023-11-30 22:55:00|19.03|17.57|19.06|17.59|19.06|17.59|18.95|17.5|0
1701385200000|2023-11-30 23:00:00|18.98|17.52|18.87|17.42|19.08|17.61|18.81|17.36|0
1701385500000|2023-11-30 23:05:00|18.91|17.45|18.67|17.23|18.94|17.48|18.67|17.23|0
1701385800000|2023-11-30 23:10:00|18.6|17.17|18.86|17.41|18.87|17.41|18.53|17.11|0
1701386100000|2023-11-30 23:15:00|18.8|17.35|18.79|17.35|18.8|17.35|18.73|17.29|0
1701386400000|2023-11-30 23:20:00|18.86|17.41|18.65|17.22|18.86|17.41|18.65|17.22|0
1701386700000|2023-11-30 23:25:00|18.59|17.16|18.45|17.03|18.59|17.16|18.45|17.03|0
1701387000000|2023-11-30 23:30:00|18.51|17.09|18.64|17.21|18.65|17.21|18.51|17.09|0
1701387300000|2023-11-30 23:35:00|18.58|17.15|18.51|17.08|18.64|17.21|18.51|17.08|0
1701387600000|2023-11-30 23:40:00|18.44|17.02|18.5|17.08|18.57|17.14|18.44|17.02|0
1701387900000|2023-11-30 23:45:00|18.57|17.14|18.56|17.14|18.57|17.14|18.5|17.08|0
1701388200000|2023-11-30 23:50:00|18.5|17.07|18.63|17.19|18.63|17.19|18.49|17.07|0
1701388500000|2023-11-30 23:55:00|18.62|17.13|18.55|17.13|18.62|17.19|18.55|17.13|0
1701388800000|2023-12-01 00:00:00|18.62|17.19|18.82|17.37|18.89|17.43|18.55|17.13|0
1701389100000|2023-12-01 00:05:00|18.75|17.31|18.55|17.12|18.75|17.31|18.55|17.12|0
1701389400000|2023-12-01 00:10:00|18.48|17.06|18.41|16.99|18.55|17.12|18.41|16.99|0
1701389700000|2023-12-01 00:15:00|18.47|17.05|18.47|17.05|18.61|17.17|18.47|17.05|0
1701390000000|2023-12-01 00:20:00|18.4|16.99|18.4|16.98|18.47|17.05|18.4|16.98|0
1701390300000|2023-12-01 00:25:00|18.47|17.04|18.46|17.04|18.47|17.04|18.33|16.92|0
1701390600000|2023-12-01 00:30:00|18.39|16.98|18.59|17.16|18.59|17.16|18.39|16.98|0
1701390900000|2023-12-01 00:35:00|18.66|17.22|18.45|17.03|18.66|17.22|18.39|16.97|0
1701391200000|2023-12-01 00:40:00|18.52|17.09|18.51|17.09|18.52|17.09|18.45|17.03|0
1701391500000|2023-12-01 00:45:00|18.58|17.15|18.71|17.27|18.71|17.27|18.58|17.15|0
1701391800000|2023-12-01 00:50:00|18.64|17.21|18.5|17.08|18.71|17.27|18.5|17.08|0
1701392100000|2023-12-01 00:55:00|18.57|17.14|18.43|17.02|18.57|17.14|18.37|16.95|0
1701392400000|2023-12-01 01:00:00|18.37|16.95|18.43|17.01|18.43|17.02|18.3|16.89|0
1701392700000|2023-12-01 01:05:00|18.5|17.07|18.56|17.13|18.63|17.19|18.36|16.95|0
1701393000000|2023-12-01 01:10:00|18.49|17.07|18.75|17.31|18.75|17.31|18.49|17.07|0
1701393300000|2023-12-01 01:15:00|18.82|17.37|18.55|17.12|18.82|17.37|18.55|17.12|0
1701393600000|2023-12-01 01:20:00|18.62|17.18|18.68|17.24|18.88|17.43|18.55|17.12|0
1701393900000|2023-12-01 01:25:00|18.61|17.18|18.91|17.46|18.98|17.52|18.54|17.11|0
1701394200000|2023-12-01 01:30:00|18.98|17.52|18.91|17.45|19.05|17.58|18.85|17.4|0
1701394500000|2023-12-01 01:35:00|18.98|17.52|18.7|17.26|18.98|17.52|18.64|17.2|0
1701394800000|2023-12-01 01:40:00|18.77|17.33|18.7|17.26|18.77|17.33|18.57|17.14|0
1701395100000|2023-12-01 01:45:00|18.5|17.08|18.69|17.26|18.76|17.32|18.43|17.01|0
1701395400000|2023-12-01 01:50:00|18.63|17.19|18.69|17.25|18.76|17.32|18.56|17.13|0
1701395700000|2023-12-01 01:55:00|18.76|17.31|18.82|17.37|18.82|17.37|18.69|17.25|0
1701396000000|2023-12-01 02:00:00|18.88|17.43|18.61|17.18|18.88|17.43|18.55|17.12|0
1701396300000|2023-12-01 02:05:00|18.55|17.12|18.61|17.18|18.68|17.24|18.48|17.06|0
1701396600000|2023-12-01 02:10:00|18.67|17.17|18.67|17.23|18.67|17.24|18.6|17.17|0
1701396900000|2023-12-01 02:15:00|18.6|17.17|18.47|17.05|18.67|17.23|18.47|17.05|0
1701397200000|2023-12-01 02:20:00|18.53|17.11|18.43|17.01|18.53|17.11|18.4|16.98|0
1701397500000|2023-12-01 02:25:00|18.46|17.04|18.39|16.98|18.46|17.04|18.39|16.98|0
1701397800000|2023-12-01 02:30:00|18.33|16.92|17.99|16.61|18.33|16.92|17.8|16.43|0
1701398100000|2023-12-01 02:35:00|18.06|16.67|17.73|16.37|18.06|16.67|17.73|16.37|0
1701398400000|2023-12-01 02:40:00|17.8|16.43|17.73|16.36|17.86|16.49|17.73|16.36|0
1701398700000|2023-12-01 02:45:00|17.79|16.42|17.98|16.6|17.98|16.6|17.73|16.36|0
1701399000000|2023-12-01 02:50:00|17.92|16.54|17.98|16.59|18.04|16.65|17.91|16.54|0
1701399300000|2023-12-01 02:55:00|18.04|16.65|18.04|16.65|18.07|16.68|17.97|16.59|0
1701399600000|2023-12-01 03:00:00|18.1|16.71|18.23|16.83|18.23|16.83|18.1|16.71|0
1701399900000|2023-12-01 03:05:00|18.16|16.77|18.16|16.76|18.23|16.83|18.16|16.76|0
1701400200000|2023-12-01 03:10:00|18.09|16.7|18.09|16.7|18.16|16.76|18.02|16.64|0
1701400500000|2023-12-01 03:15:00|18.15|16.76|18.15|16.75|18.15|16.76|18.02|16.63|0
1701400800000|2023-12-01 03:20:00|18.21|16.81|18.21|16.81|18.28|16.87|18.15|16.75|0
1701401100000|2023-12-01 03:25:00|18.14|16.75|18.27|16.87|18.27|16.87|18.14|16.75|0
1701401400000|2023-12-01 03:30:00|18.2|16.8|18.4|16.98|18.46|17.04|18.2|16.8|0
1701401700000|2023-12-01 03:35:00|18.46|17.04|18.59|17.16|18.59|17.16|18.4|16.98|0
1701402000000|2023-12-01 03:40:00|18.66|17.22|18.86|17.4|18.92|17.47|18.66|17.22|0
1701402300000|2023-12-01 03:45:00|18.79|17.34|18.85|17.4|18.85|17.4|18.72|17.28|0
1701402600000|2023-12-01 03:50:00|18.92|17.46|18.78|17.33|18.98|17.52|18.71|17.27|0
1701402900000|2023-12-01 03:55:00|18.71|17.27|18.64|17.21|18.78|17.33|18.57|17.15|0
1701403200000|2023-12-01 04:00:00|18.71|17.27|18.64|17.2|18.71|17.27|18.57|17.14|0
1701403500000|2023-12-01 04:05:00|18.7|17.26|18.7|17.26|18.7|17.26|18.57|17.14|0
1701403800000|2023-12-01 04:10:00|18.63|17.2|18.63|17.19|18.7|17.26|18.56|17.14|0
1701404100000|2023-12-01 04:15:00|18.62|17.13|18.56|17.13|18.62|17.19|18.56|17.13|0
1701404400000|2023-12-01 04:20:00|18.55|17.07|18.42|17|18.55|17.07|18.35|16.94|0
1701404700000|2023-12-01 04:25:00|18.35|16.94|18.41|17|18.42|17|18.35|16.94|0
1701405000000|2023-12-01 04:30:00||16.99||16.99||16.99||16.99|0
1701405300000|2023-12-01 04:35:00|18.47|17.05|18.47|17.05|18.47|17.05|18.47|17.05|0
1701405600000|2023-12-01 04:40:00|18.4|16.99|18.47|17.05|18.47|17.05|18.4|16.99|0
1701405900000|2023-12-01 04:45:00|18.4|17.04|18.26|16.86|18.47|17.04|18.26|16.86|0
1701406200000|2023-12-01 04:50:00|18.2|16.8|18.19|16.79|18.26|16.86|18.19|16.79|0
1701406500000|2023-12-01 04:55:00|18.26|16.85|18.25|16.85|18.32|16.91|18.25|16.85|0
1701406800000|2023-12-01 05:00:00|18.32|16.91|18.32|16.91|18.32|16.91|18.25|16.85|0
1701407100000|2023-12-01 05:05:00|18.38|16.97|18.58|17.15|18.78|17.33|18.38|16.97|0
1701407400000|2023-12-01 05:10:00|18.51|17.09|18.57|17.14|18.64|17.21|18.31|16.9|0
1701407700000|2023-12-01 05:15:00|18.5|17.08|18.37|16.95|18.57|17.14|18.37|16.95|0
1701408000000|2023-12-01 05:20:00|18.43|17.02|18.36|16.95|18.5|17.08|18.36|16.95|0
1701408300000|2023-12-01 05:25:00|18.3|16.89|18.36|16.95|18.36|16.95|18.29|16.89|0
1701408600000|2023-12-01 05:30:00|18.42|17.01|18.22|16.82|18.76|17.31|18.22|16.82|0
1701408900000|2023-12-01 05:35:00|18.29|16.88|18.09|16.69|18.29|16.88|17.96|16.58|0
1701409200000|2023-12-01 05:40:00|18.15|16.76|18.15|16.75|18.22|16.82|18.08|16.69|0
1701409500000|2023-12-01 05:45:00|18.08|16.69|18.08|16.69|18.21|16.81|18.02|16.63|0
1701409800000|2023-12-01 05:50:00|18.05|16.66|18.14|16.74|18.14|16.74|17.95|16.56|0
1701410100000|2023-12-01 05:55:00|18.07|16.68|18.2|16.8|18.26|16.86|18|16.62|0
1701410400000|2023-12-01 06:00:00|18.26|16.86|18.26|16.86|18.33|16.92|18.19|16.79|0
1701410700000|2023-12-01 06:05:00|18.19|16.79|18.22|16.82|18.32|16.92|18.19|16.79|0
1701411000000|2023-12-01 06:10:00|18.19|16.79|17.92|16.55|18.25|16.85|17.86|16.49|0
1701411300000|2023-12-01 06:15:00|17.99|16.61|17.98|16.6|18.05|16.66|17.92|16.54|0
1701411600000|2023-12-01 06:20:00|17.92|16.54|17.91|16.54|17.98|16.6|17.91|16.54|0
1701411900000|2023-12-01 06:25:00|17.98|16.6|18.3|16.9|18.3|16.9|17.98|16.6|0
1701412200000|2023-12-01 06:30:00|18.37|16.89|18.23|16.83|18.5|17.08|18.23|16.83|0
1701412500000|2023-12-01 06:35:00|18.3|16.89|18.43|17.01|18.43|17.01|18.23|16.83|0
1701412800000|2023-12-01 06:40:00|18.49|17.07|18.55|17.13|18.56|17.13|18.42|17.01|0
1701413100000|2023-12-01 06:45:00|18.49|17.07|18.62|17.18|18.62|17.19|18.42|17|0
1701413400000|2023-12-01 06:50:00|18.55|17.12|18.35|16.93|18.55|17.12|18.28|16.87|0
1701413700000|2023-12-01 06:55:00|18.41|17|18.34|16.93|18.47|17.05|18.34|16.93|0
1701414000000|2023-12-01 07:00:00|18.41|16.99|18.14|16.74|18.54|17.11|18.01|16.62|0
1701414300000|2023-12-01 07:05:00|18.2|16.8|18.27|16.86|18.33|16.92|18.14|16.74|0
1701414600000|2023-12-01 07:10:00|18.33|16.92|18.26|16.86|18.33|16.92|18.2|16.8|0
1701414900000|2023-12-01 07:15:00|18.33|16.92|18.26|16.85|18.33|16.92|18.13|16.73|0
1701415200000|2023-12-01 07:20:00|18.19|16.79|18.25|16.85|18.25|16.85|18.06|16.67|0
1701415500000|2023-12-01 07:25:00|18.19|16.79|18.18|16.78|18.32|16.91|18.05|16.67|0
1701415800000|2023-12-01 07:30:00|18.12|16.72|18.05|16.66|18.31|16.9|18.02|16.63|0
1701416100000|2023-12-01 07:35:00|17.98|16.6|17.98|16.59|18.04|16.66|17.91|16.53|0
1701416400000|2023-12-01 07:40:00|18.04|16.65|17.84|16.47|18.04|16.65|17.84|16.47|0
1701416700000|2023-12-01 07:45:00|17.78|16.41|18.03|16.65|18.03|16.65|17.78|16.41|0
1701417000000|2023-12-01 07:50:00|18.1|16.71|18.42|17.01|18.43|17.01|18.03|16.65|0
1701417300000|2023-12-01 07:55:00|18.36|16.94|18.29|16.88|18.42|17.01|18.22|16.82|0
1701417600000|2023-12-01 08:00:00|18.15|16.76|17.63|16.27|18.22|16.82|17.63|16.27|0
1701417900000|2023-12-01 08:05:00|17.69|16.33|17.5|16.15|17.69|16.33|17.37|16.04|0
1701418200000|2023-12-01 08:10:00|17.56|16.21|17.75|16.38|17.82|16.45|17.43|16.09|0
1701418500000|2023-12-01 08:15:00|17.68|16.32|17.49|16.14|17.88|16.5|17.42|16.08|0
1701418800000|2023-12-01 08:20:00|17.62|16.26|17.61|16.26|17.62|16.26|17.42|16.08|0
1701419100000|2023-12-01 08:25:00|17.55|16.2|17.48|16.13|17.68|16.32|17.48|16.13|0
1701419400000|2023-12-01 08:30:00|17.51|16.17|17.09|15.78|17.61|16.25|16.97|15.66|0
1701419700000|2023-12-01 08:35:00|17.16|15.84|16.59|15.32|17.16|15.84|16.47|15.21|0
1701420000000|2023-12-01 08:40:00|16.63|15.35|16.65|15.37|16.78|15.49|16.47|15.2|0
1701420300000|2023-12-01 08:45:00|16.59|15.31|16.6|15.32|16.78|15.49|16.34|15.09|0
1701420600000|2023-12-01 08:50:00|16.66|15.38|16.41|15.15|16.66|15.38|16.29|15.04|0
1701420900000|2023-12-01 08:55:00|16.35|15.09|16.35|15.09|16.41|15.15|16.17|14.92|0
1701421200000|2023-12-01 09:00:00|16.29|15.03|16.71|15.43|16.84|15.54|16.28|15.03|0
1701421500000|2023-12-01 09:05:00|16.77|15.48|16.65|15.37|16.96|15.65|16.59|15.31|0
1701421800000|2023-12-01 09:10:00|16.71|15.42|16.82|15.53|16.95|15.64|16.59|15.31|0
1701422100000|2023-12-01 09:15:00|16.7|15.42|16.64|15.36|16.82|15.53|16.64|15.36|0
1701422400000|2023-12-01 09:20:00|16.58|15.3|16.63|15.35|16.7|15.41|16.46|15.19|0
1701422700000|2023-12-01 09:25:00|16.69|15.41|16.57|15.29|16.81|15.52|16.57|15.29|0
1701423000000|2023-12-01 09:30:00|16.51|15.24|16.32|15.07|16.51|15.24|16.21|14.96|0
1701423300000|2023-12-01 09:35:00|16.26|15.01|16.44|15.17|16.56|15.29|16.2|14.96|0
1701423600000|2023-12-01 09:40:00|16.38|15.12|16.26|15.01|16.44|15.17|16.26|15.01|0
1701423900000|2023-12-01 09:45:00|16.32|15.06|16.43|15.17|16.49|15.22|16.31|15.06|0
1701424200000|2023-12-01 09:50:00|16.46|15.2|16.79|15.5|16.85|15.55|16.43|15.17|0
1701424500000|2023-12-01 09:55:00|16.73|15.44|16.91|15.61|16.97|15.66|16.73|15.44|0
1701424800000|2023-12-01 10:00:00|16.97|15.66|17.02|15.72|17.21|15.89|16.91|15.61|0
1701425100000|2023-12-01 10:05:00|17.09|15.77|17.02|15.71|17.09|15.77|16.96|15.66|0
1701425400000|2023-12-01 10:10:00|16.96|15.65|17.08|15.76|17.08|15.77|16.9|15.6|0
1701425700000|2023-12-01 10:15:00|17.14|15.82|17.01|15.7|17.14|15.82|16.95|15.65|0
1701426000000|2023-12-01 10:20:00|17.04|15.73|17.13|15.81|17.19|15.87|17.04|15.73|0
1701426300000|2023-12-01 10:25:00|17.07|15.76|17.19|15.87|17.31|15.98|17.07|15.75|0
1701426600000|2023-12-01 10:30:00|17.13|15.81|17.31|15.98|17.31|15.98|17.12|15.81|0
1701426900000|2023-12-01 10:35:00|17.37|16.03|17.62|16.26|17.62|16.26|17.37|16.03|0
1701427200000|2023-12-01 10:40:00|17.38|16.05|17.5|16.16|17.57|16.22|17.38|16.04|0
1701427500000|2023-12-01 10:45:00|17.44|16.1|17.31|15.98|17.5|16.16|17.25|15.92|0
1701427800000|2023-12-01 10:50:00|17.28|15.95|17.56|16.21|17.69|16.33|17.28|15.95|0
1701428100000|2023-12-01 10:55:00|17.62|16.27|17.75|16.38|17.75|16.38|17.56|16.2|0
1701428400000|2023-12-01 11:00:00|17.68|16.32|17.61|16.26|17.81|16.44|17.55|16.2|0
1701428700000|2023-12-01 11:05:00|17.68|16.32|17.93|16.55|17.93|16.55|17.61|16.26|0
1701429000000|2023-12-01 11:10:00|17.86|16.49|17.6|16.25|17.99|16.61|17.6|16.25|0
1701429300000|2023-12-01 11:15:00|17.54|16.19|17.6|16.25|17.6|16.25|17.48|16.13|0
1701429600000|2023-12-01 11:20:00|17.66|16.3|17.34|16.01|17.66|16.3|17.28|15.95|0
1701429900000|2023-12-01 11:25:00|17.4|16.07|17.46|16.12|17.53|16.18|17.34|16.01|0
1701430200000|2023-12-01 11:30:00|17.4|16.06|17.21|15.88|17.46|16.12|17.21|15.88|0
1701430500000|2023-12-01 11:35:00|17.14|15.83|17.64|16.29|17.81|16.44|17.14|15.83|0
1701430800000|2023-12-01 11:40:00|17.71|16.35|18.09|16.7|18.16|16.76|17.64|16.29|0
1701431100000|2023-12-01 11:45:00|18.16|16.76|18.02|16.64|18.16|16.76|17.83|16.46|0
1701431400000|2023-12-01 11:50:00|18.09|16.7|17.76|16.39|18.09|16.7|17.76|16.39|0
1701431700000|2023-12-01 11:55:00|17.63|16.27|17.82|16.45|18.01|16.63|17.63|16.27|0
1701432000000|2023-12-01 12:00:00|17.75|16.39|18.14|16.74|18.2|16.8|17.75|16.39|0
1701432300000|2023-12-01 12:05:00|18.2|16.8|18.46|17.04|18.46|17.04|18.01|16.62|0
1701432600000|2023-12-01 12:10:00|18.53|17.1|18.92|17.47|19.06|17.59|18.46|17.04|0
1701432900000|2023-12-01 12:15:00|18.86|17.41|19.33|17.84|19.33|17.84|18.86|17.41|0
1701433200000|2023-12-01 12:20:00|19.4|17.9|19.53|18.03|19.81|18.28|19.39|17.9|0
1701433500000|2023-12-01 12:25:00|19.46|17.96|18.61|17.18|19.53|18.03|18.54|17.12|0
1701433800000|2023-12-01 12:30:00|18.68|17.24|18.74|17.3|18.74|17.3|18.34|16.93|0
1701434100000|2023-12-01 12:35:00|18.81|17.36|18.81|17.36|18.95|17.49|18.67|17.23|0
1701434400000|2023-12-01 12:40:00|18.8|17.3|18.8|17.35|18.94|17.48|18.74|17.29|0
1701434700000|2023-12-01 12:45:00|19.01|17.54|19.77|18.25|19.84|18.31|18.94|17.48|0
1701435000000|2023-12-01 12:50:00|19.84|18.31|20.12|18.57|20.19|18.64|19.62|18.11|0
1701435300000|2023-12-01 12:55:00|19.97|18.44|19.9|18.37|20.11|18.57|19.76|18.24|0
1701435600000|2023-12-01 13:00:00|19.83|18.3|19.4|17.91|19.97|18.43|19.19|17.72|0
1701435900000|2023-12-01 13:05:00|19.33|17.84|19.4|17.9|19.54|18.04|19.19|17.71|0
1701436200000|2023-12-01 13:10:00|19.33|17.84|19.6|18.09|19.81|18.29|19.26|17.77|0
1701436500000|2023-12-01 13:15:00|19.67|18.16|19.18|17.7|19.88|18.35|19.18|17.7|0
1701436800000|2023-12-01 13:20:00|19.25|17.77|19.04|17.57|19.39|17.89|19.04|17.57|0
1701437100000|2023-12-01 13:25:00|18.97|17.51|19.1|17.63|19.1|17.63|18.83|17.38|0
1701437400000|2023-12-01 13:30:00|19.03|17.57|19.1|17.63|19.3|17.82|18.76|17.31|0
1701437700000|2023-12-01 13:35:00|19.03|17.56|19.02|17.56|19.16|17.69|18.89|17.43|0
1701438000000|2023-12-01 13:40:00|18.95|17.5|18.95|17.49|19.44|17.94|18.95|17.49|0
1701438300000|2023-12-01 13:45:00|19.22|17.75|19.71|18.19|19.85|18.32|18.95|17.49|0
1701438600000|2023-12-01 13:50:00|19.64|18.13|19.42|17.93|19.92|18.39|19.42|17.93|0
1701438900000|2023-12-01 13:55:00|19.35|17.86|19.77|18.25|19.98|18.45|19.01|17.54|0
1701439200000|2023-12-01 14:00:00|19.84|18.31|19.91|18.38|20.05|18.51|19.7|18.18|0
1701439500000|2023-12-01 14:05:00|19.84|18.37|19.48|17.98|19.91|18.37|19.48|17.98|0
1701439800000|2023-12-01 14:10:00|19.41|17.92|20.11|18.56|20.18|18.63|19.41|17.92|0
1701440100000|2023-12-01 14:15:00|20.04|18.5|20.25|18.69|20.4|18.83|19.97|18.43|0
1701440400000|2023-12-01 14:20:00|20.18|18.63|20.32|18.75|20.39|18.82|19.89|18.36|0
1701440700000|2023-12-01 14:25:00|20.17|18.62|19.18|17.71|20.24|18.69|19.18|17.71|0
1701441000000|2023-12-01 14:30:00|19.25|17.77|19.95|18.41|20.82|19.22|19.25|17.77|0
1701441300000|2023-12-01 14:35:00|20.02|18.48|19.1|17.63|20.6|19.01|19.1|17.63|0
1701441600000|2023-12-01 14:40:00|19.24|17.76|18.35|16.94|19.24|17.76|18.35|16.94|0
1701441900000|2023-12-01 14:45:00|18.28|16.88|18.41|17|18.75|17.31|18.02|16.63|0
1701442200000|2023-12-01 14:50:00|18.35|16.93|17.94|16.56|18.95|17.5|17.94|16.56|0
1701442500000|2023-12-01 14:55:00|18.01|16.62|18.27|16.86|18.41|16.99|18.01|16.62|0
1701442800000|2023-12-01 15:00:00|18.17|16.77|16.53|15.25|18.47|17.05|15.98|14.75|0
1701443100000|2023-12-01 15:05:00|16.59|15.31|16.96|15.65|17.4|16.06|16.22|14.97|0
1701443400000|2023-12-01 15:10:00|17.08|15.77|18.04|16.65|18.17|16.77|16.7|15.42|0
1701443700000|2023-12-01 15:15:00|17.97|16.59|18.04|16.65|19.25|17.77|17.84|16.47|0
1701444000000|2023-12-01 15:20:00|17.97|16.59|18.63|17.2|18.9|17.45|17.9|16.53|0
1701444300000|2023-12-01 15:25:00|18.56|17.13|19.65|18.14|19.8|18.28|18.56|17.13|0
1701444600000|2023-12-01 15:30:00|19.72|18.21|18.62|17.19|20.58|19|18.55|17.13|0
1701444900000|2023-12-01 15:35:00|18.69|17.25|18.82|17.37|18.82|17.37|17.95|16.57|0
1701445200000|2023-12-01 15:40:00|18.68|17.24|18.28|16.87|19.16|17.68|18.08|16.69|0
1701445500000|2023-12-01 15:45:00|18.21|16.81|17.81|16.44|18.34|16.93|17.68|16.32|0
1701445800000|2023-12-01 15:50:00|17.88|16.5|17.68|16.32|18.07|16.68|17.42|16.08|0
1701446100000|2023-12-01 15:55:00|17.61|16.26|17.87|16.49|18.26|16.86|17.61|16.26|0
1701446400000|2023-12-01 16:00:00|17.93|16.55|16.84|15.54|19.83|18.31|16.4|15.14|0
1701446700000|2023-12-01 16:05:00|17.03|15.72|16.27|15.02|17.94|16.56|16.02|14.79|0
1701447000000|2023-12-01 16:10:00|16.08|14.85|14.49|13.37|16.39|15.13|14.38|13.27|0
1701447300000|2023-12-01 16:15:00|14.55|13.43|15.06|13.9|15.59|14.39|14.21|13.12|0
1701447600000|2023-12-01 16:20:00|15.12|13.95|15.59|14.39|16.26|15.01|15.06|13.9|0
1701447900000|2023-12-01 16:25:00|15.53|14.33|14.14|13.05|15.53|14.33|13.98|12.9|0
1701448200000|2023-12-01 16:30:00|14.25|13.16|13.64|12.59|15.58|14.38|13.48|12.45|0
1701448500000|2023-12-01 16:35:00|13.75|12.69|14.47|13.36|14.87|13.73|13.7|12.64|0
1701448800000|2023-12-01 16:40:00|14.52|13.41|13.39|12.36|14.64|13.51|12.6|11.6|0
1701449100000|2023-12-01 16:45:00|13.45|12.41|13.81|12.75|14.69|13.56|13.45|12.41|0
1701449400000|2023-12-01 16:50:00|13.86|12.8|12.93|11.93|14.08|13|12.4|11.4|0
1701449700000|2023-12-01 16:55:00|12.88|11.88|13.23|12.21|13.23|12.21|12.83|11.83|0
1701450000000|2023-12-01 17:00:00|13.17|12.16|13.02|12.02|13.48|12.45|12.92|11.92|0
1701450300000|2023-12-01 17:05:00|13.12|12.11|12.67|11.67|13.17|12.16|12.3|11.3|0
1701450600000|2023-12-01 17:10:00|12.63|11.63|12.29|11.29|12.82|11.82|12.11|11.11|0
1701450900000|2023-12-01 17:15:00|12.34|11.34|12.81|11.81|13.01|12.01|12.1|11.1|0
1701451200000|2023-12-01 17:20:00|12.86|11.86|12.61|11.61|13.26|12.24|12.38|11.38|0
1701451500000|2023-12-01 17:25:00|12.66|11.66|12.53|11.53|12.76|11.76|11.96|10.96|0
1701451800000|2023-12-01 17:30:00|12.67|11.67|12.67|11.67|12.76|11.76|11.93|10.93|0
1701452100000|2023-12-01 17:35:00|12.71|11.71|12.24|11.24|12.9|11.9|12.15|11.15|0
1701452400000|2023-12-01 17:40:00|12.29|11.29|12.1|11.1|12.47|11.47|11.92|10.92|0
1701452700000|2023-12-01 17:45:00|12.15|11.15|11.52|10.52|12.15|11.15|11.43|10.43|0
1701453000000|2023-12-01 17:50:00|11.56|10.56|11.51|10.51|11.69|10.69|11.38|10.38|0
1701453300000|2023-12-01 17:55:00|11.38|10.38|11.51|10.51|11.55|10.55|11.21|10.21|0
1701453600000|2023-12-01 18:00:00|11.55|10.55|11.77|10.77|11.86|10.86|11.42|10.42|0
1701453900000|2023-12-01 18:05:00|11.82|10.82|12.17|11.17|12.41|11.41|11.82|10.82|0
1701454200000|2023-12-01 18:10:00|12.13|11.13|12.73|11.73|12.97|11.97|12.08|11.08|0
1701454500000|2023-12-01 18:15:00|12.68|11.68|12.44|11.44|12.99|11.99|12.4|11.4|0
1701454800000|2023-12-01 18:20:00|12.4|11.4|12.3|11.3|12.91|11.91|12.16|11.16|0
1701455100000|2023-12-01 18:25:00|12.21|11.21|13.11|12.1|13.11|12.1|12.16|11.16|0
1701455400000|2023-12-01 18:30:00|13.16|12.14|12.95|11.95|13.41|12.38|12.86|11.86|0
1701455700000|2023-12-01 18:35:00|13|12|13.4|12.37|13.56|12.52|12.76|11.76|0
1701456000000|2023-12-01 18:40:00|13.46|12.42|12.99|11.99|13.77|12.71|12.9|11.9|0
1701456300000|2023-12-01 18:45:00|12.94|11.94|13.4|12.37|13.4|12.37|12.94|11.94|0
1701456600000|2023-12-01 18:50:00|13.34|12.32|13.49|12.46|13.6|12.55|13.04|12.03|0
1701456900000|2023-12-01 18:55:00|13.44|12.41|13.59|12.55|13.65|12.6|13.24|12.22|0
1701457200000|2023-12-01 19:00:00|13.54|12.5|13.13|12.12|13.75|12.69|13.03|12.02|0
1701457500000|2023-12-01 19:05:00|13.18|12.16|13.85|12.78|13.85|12.78|13.13|12.12|0
1701457800000|2023-12-01 19:10:00|13.8|12.73|12.87|11.87|13.8|12.73|12.78|11.78|0
1701458100000|2023-12-01 19:15:00|12.97|11.97|13.17|12.15|13.17|12.15|12.68|11.68|0
1701458400000|2023-12-01 19:20:00|13.22|12.2|12.63|11.63|13.37|12.34|12.53|11.53|0
1701458700000|2023-12-01 19:25:00|12.67|11.67|12.77|11.77|13.11|12.1|12.67|11.67|0
1701459000000|2023-12-01 19:30:00|12.72|11.72|12.71|11.71|12.91|11.91|12.57|11.57|0
1701459300000|2023-12-01 19:35:00|12.76|11.76|12.57|11.57|12.95|11.95|12.52|11.52|0
1701459600000|2023-12-01 19:40:00|12.61|11.61|12.8|11.8|13.2|12.18|12.47|11.47|0
1701459900000|2023-12-01 19:45:00|12.85|11.85|12.41|11.41|12.95|11.95|12.32|11.32|0
1701460200000|2023-12-01 19:50:00|12.46|11.46|12.32|11.32|12.51|11.51|12.22|11.22|0
1701460500000|2023-12-01 19:55:00|12.27|11.27|11.85|10.85|12.32|11.32|11.85|10.85|0
1701460800000|2023-12-01 20:00:00|11.9|10.9|12.08|11.08|12.08|11.08|11.76|10.76|0
1701461100000|2023-12-01 20:05:00|12.12|11.12|12.49|11.49|13.07|12.07|12.08|11.08|0
1701461400000|2023-12-01 20:10:00|12.54|11.54|12.35|11.35|12.59|11.59|11.98|10.98|0
1701461700000|2023-12-01 20:15:00|12.39|11.39|12.48|11.48|12.63|11.63|12.3|11.3|0
1701462000000|2023-12-01 20:20:00|12.44|11.44|12.53|11.53|12.77|11.77|12.39|11.39|0
1701462300000|2023-12-01 20:25:00|12.48|11.48|11.88|10.88|12.48|11.48|11.88|10.88|0
1701462600000|2023-12-01 20:30:00|11.92|10.92|11.74|10.74|12.1|11.1|11.69|10.69|0
1701462900000|2023-12-01 20:35:00|11.78|10.78|12.23|11.23|12.28|11.28|11.74|10.74|0
1701463200000|2023-12-01 20:40:00|12.28|11.28|12.14|11.14|12.33|11.33|12|11|0
1701463500000|2023-12-01 20:45:00|12.18|11.18|12|11|12.37|11.37|11.95|10.95|0
1701463800000|2023-12-01 20:50:00|12.09|11.09|12.69|11.69|12.69|11.69|11.9|10.9|0
1701464100000|2023-12-01 20:55:00|12.41|11.41|11.9|10.9|12.41|11.41|11.41|10.41|0
1701464400000|2023-12-01 21:00:00|11.99|10.99|11.58|10.58|12.17|11.17|11.49|10.49|0
1701464700000|2023-12-01 21:05:00|11.62|10.62|11.69|10.69|11.8|10.8|11.49|10.49|0
1701465000000|2023-12-01 21:10:00|11.67|10.67|11.66|10.66|11.8|10.8|11.66|10.66|0
1701654300000|2023-12-04 01:45:00|12.7|11.7|12.65|11.65|12.8|11.8|12.65|11.65|0
1701654600000|2023-12-04 01:50:00|12.7|11.7|12.74|11.74|12.79|11.79|12.69|11.69|0
1701654900000|2023-12-04 01:55:00|12.79|11.79|12.69|11.69|12.79|11.79|12.69|11.69|0
1701655200000|2023-12-04 02:00:00|12.64|11.64|12.78|11.78|12.78|11.78|12.64|11.64|0
1701655500000|2023-12-04 02:05:00|12.73|11.73|12.92|11.92|12.92|11.92|12.73|11.73|0
1701655800000|2023-12-04 02:10:00|12.87|11.87|12.92|11.92|12.97|11.97|12.82|11.82|0
1701656100000|2023-12-04 02:15:00|12.97|11.97|12.77|11.77|13.02|12.01|12.77|11.77|0
1701656400000|2023-12-04 02:20:00|12.82|11.82|12.81|11.81|12.91|11.91|12.81|11.81|0
1701656700000|2023-12-04 02:25:00|12.76|11.76|12.66|11.66|12.81|11.81|12.66|11.66|0
1701657000000|2023-12-04 02:30:00|12.71|11.71|12.85|11.85|12.85|11.85|12.71|11.71|0
1701657300000|2023-12-04 02:35:00|12.9|11.9|12.99|11.99|13|12|12.89|11.89|0
1701657600000|2023-12-04 02:40:00|12.94|11.94|12.94|11.94|13.04|12.04|12.94|11.94|0
1701657900000|2023-12-04 02:45:00|12.99|11.99|12.93|11.93|13.03|12.03|12.93|11.93|0
1701658200000|2023-12-04 02:50:00|12.88|11.88|12.83|11.83|12.88|11.88|12.78|11.78|0
1701658500000|2023-12-04 02:55:00|12.88|11.88|12.88|11.88|12.88|11.88|12.78|11.78|0
1701658800000|2023-12-04 03:00:00|12.87|11.87|12.82|11.82|12.92|11.92|12.82|11.82|0
1701659100000|2023-12-04 03:05:00|12.87|11.87|12.87|11.87|12.92|11.92|12.82|11.82|0
1701659400000|2023-12-04 03:10:00|12.91|11.91|12.91|11.91|13.01|12.01|12.87|11.87|0
1701659700000|2023-12-04 03:15:00|12.96|11.96|12.91|11.91|13.01|12.01|12.86|11.86|0
1701660000000|2023-12-04 03:20:00|12.95|11.95|13.05|12.05|13.1|12.1|12.9|11.9|0
1701660300000|2023-12-04 03:25:00|13.1|12.09|12.95|11.95|13.1|12.09|12.9|11.9|0
1701660600000|2023-12-04 03:30:00|12.94|11.94|13.04|12.04|13.04|12.04|12.89|11.89|0
1701660900000|2023-12-04 03:35:00|12.99|11.99|12.94|11.94|13.09|12.08|12.94|11.94|0
1701661200000|2023-12-04 03:40:00|12.99|11.99|12.88|11.88|12.99|11.99|12.88|11.88|0
1701661500000|2023-12-04 03:45:00|12.83|11.83|12.93|11.93|12.93|11.93|12.78|11.78|0
1701661800000|2023-12-04 03:50:00|12.88|11.88|12.82|11.82|12.88|11.88|12.82|11.82|0
1701662100000|2023-12-04 03:55:00|12.87|11.87|12.82|11.82|12.9|11.9|12.77|11.77|0
1701662400000|2023-12-04 04:00:00|12.77|11.77|12.86|11.86|12.87|11.87|12.77|11.77|0
1701662700000|2023-12-04 04:05:00|12.81|11.81|12.81|11.81|12.86|11.86|12.81|11.81|0
1701663000000|2023-12-04 04:10:00|12.76|11.76|12.71|11.71|12.81|11.81|12.71|11.71|0
1701663300000|2023-12-04 04:15:00|12.66|11.66|12.61|11.61|12.66|11.66|12.61|11.61|0
1701663600000|2023-12-04 04:20:00|12.6|11.6|12.55|11.55|12.65|11.65|12.51|11.51|0
1701663900000|2023-12-04 04:25:00|12.58|11.58|12.5|11.5|12.58|11.58|12.5|11.5|0
1701664200000|2023-12-04 04:30:00|12.55|11.55|12.59|11.59|12.64|11.64|12.55|11.55|0
1701664500000|2023-12-04 04:35:00|12.64|11.64|12.64|11.64|12.69|11.69|12.64|11.64|0
1701664800000|2023-12-04 04:40:00|12.59|11.59|12.44|11.44|12.64|11.64|12.34|11.34|0
1701665100000|2023-12-04 04:45:00|12.39|11.39|12.48|11.48|12.53|11.53|12.39|11.39|0
1701665400000|2023-12-04 04:50:00|12.43|11.43|12.48|11.48|12.48|11.48|12.43|11.43|0
1701665700000|2023-12-04 04:55:00|12.53|11.53|12.47|11.47|12.53|11.53|12.43|11.43|0
1701666000000|2023-12-04 05:00:00|12.52|11.52|12.76|11.76|12.76|11.76|12.47|11.47|0
1701666300000|2023-12-04 05:05:00|12.71|11.71|12.8|11.8|12.85|11.85|12.71|11.71|0
1701666600000|2023-12-04 05:10:00|12.85|11.85|12.8|11.8|12.85|11.85|12.75|11.75|0
1701666900000|2023-12-04 05:15:00|12.85|11.85|12.89|11.89|12.89|11.89|12.84|11.84|0
1701667200000|2023-12-04 05:20:00|12.84|11.84|12.79|11.79|12.89|11.89|12.74|11.74|0
1701667500000|2023-12-04 05:25:00|12.84|11.84|12.83|11.83|12.84|11.84|12.74|11.74|0
1701667800000|2023-12-04 05:30:00|12.78|11.78|12.78|11.78|12.83|11.83|12.78|11.78|0
1701668100000|2023-12-04 05:35:00|12.83|11.83|12.73|11.73|12.83|11.83|12.63|11.63|0
1701668400000|2023-12-04 05:40:00|12.72|11.72|12.87|11.87|12.87|11.87|12.72|11.72|0
1701668700000|2023-12-04 05:45:00|12.82|11.82|12.91|11.91|12.91|11.91|12.81|11.81|0
1701669000000|2023-12-04 05:50:00|12.86|11.86|12.91|11.91|12.96|11.96|12.86|11.86|0
1701669300000|2023-12-04 05:55:00|12.86|11.86|12.9|11.9|12.95|11.95|12.81|11.81|0
1701669600000|2023-12-04 06:00:00|12.95|11.95|12.8|11.8|12.95|11.95|12.8|11.8|0
1701669900000|2023-12-04 06:05:00|12.85|11.85|12.75|11.75|12.85|11.85|12.65|11.65|0
1701670200000|2023-12-04 06:10:00|12.72|11.72|12.79|11.79|12.84|11.84|12.69|11.69|0
1701670500000|2023-12-04 06:15:00|12.74|11.74|12.78|11.78|12.79|11.79|12.69|11.69|0
1701670800000|2023-12-04 06:20:00|12.74|11.74|12.78|11.78|12.81|11.81|12.68|11.68|0
1701671100000|2023-12-04 06:25:00|12.83|11.83|12.87|11.87|12.88|11.88|12.78|11.78|0
1701671400000|2023-12-04 06:30:00|12.82|11.82|12.82|11.82|12.92|11.92|12.82|11.82|0
1701671700000|2023-12-04 06:35:00|12.87|11.87|12.82|11.82|12.92|11.92|12.77|11.77|0
1701672000000|2023-12-04 06:40:00|12.81|11.81|12.96|11.96|12.96|11.96|12.79|11.79|0
1701672300000|2023-12-04 06:45:00|13.01|12.01|12.95|11.95|13.01|12.01|12.91|11.91|0
1701672600000|2023-12-04 06:50:00|13|12|12.95|11.95|13|12|12.9|11.9|0
1701672900000|2023-12-04 06:55:00|13|12|13.05|12.04|13.2|12.19|12.9|11.9|0
1701673200000|2023-12-04 07:00:00|12.99|11.99|12.99|11.99|12.99|11.99|12.7|11.7|0
1701673500000|2023-12-04 07:05:00|12.94|11.94|13.19|12.18|13.24|12.22|12.94|11.94|0
1701673800000|2023-12-04 07:10:00|13.24|12.22|13.24|12.22|13.35|12.32|13.14|12.13|0
1701674100000|2023-12-04 07:15:00|13.29|12.27|13.44|12.41|13.5|12.46|13.29|12.27|0
1701674400000|2023-12-04 07:20:00|13.39|12.36|13.39|12.36|13.5|12.46|13.28|12.26|0
1701674700000|2023-12-04 07:25:00|13.44|12.41|13.38|12.35|13.44|12.41|13.17|12.16|0
1701675000000|2023-12-04 07:30:00|13.33|12.3|13.48|12.45|13.54|12.5|13.33|12.3|0
1701675300000|2023-12-04 07:35:00|13.54|12.49|13.58|12.54|13.64|12.59|13.48|12.44|0
1701675600000|2023-12-04 07:40:00|13.64|12.59|13.69|12.63|13.74|12.69|13.63|12.58|0
1701675900000|2023-12-04 07:45:00|13.63|12.58|13.47|12.43|13.63|12.58|13.42|12.38|0
1701676200000|2023-12-04 07:50:00|13.44|12.41|13.78|12.72|13.95|12.88|13.44|12.41|0
1701676500000|2023-12-04 07:55:00|13.84|12.77|14.05|12.97|14.16|13.07|13.84|12.77|0
1701676800000|2023-12-04 08:00:00|14|12.92|14.16|13.07|14.22|13.12|13.78|12.72|0
1701677100000|2023-12-04 08:05:00|14.21|13.12|14.15|13.06|14.32|13.22|14.04|12.96|0
1701677400000|2023-12-04 08:10:00|14.21|13.12|13.98|12.91|14.37|13.27|13.93|12.86|0
1701677700000|2023-12-04 08:15:00|13.93|12.86|14.09|13|14.15|13.06|13.82|12.75|0
1701678000000|2023-12-04 08:20:00|14.03|12.95|13.75|12.7|14.09|13|13.75|12.7|0
1701678300000|2023-12-04 08:25:00|13.7|12.65|13.37|12.35|13.75|12.7|13.32|12.3|0
1701678600000|2023-12-04 08:30:00|13.32|12.3|13|12|13.32|12.3|12.85|11.85|0
1701678900000|2023-12-04 08:35:00|12.95|11.95|12.85|11.85|13.21|12.19|12.8|11.8|0
1701679200000|2023-12-04 08:40:00|12.8|11.8|12.84|11.84|12.9|11.9|12.79|11.79|0
1701679500000|2023-12-04 08:45:00|12.79|11.79|12.5|11.5|12.99|11.99|12.5|11.5|0
1701679800000|2023-12-04 08:50:00|12.45|11.45|12.88|11.88|12.94|11.94|12.4|11.4|0
1701680100000|2023-12-04 08:55:00|12.93|11.93|13.03|12.03|13.03|12.03|12.53|11.53|0
1701680400000|2023-12-04 09:00:00|13|12|13.23|12.22|13.23|12.22|12.88|11.88|0
1701680700000|2023-12-04 09:05:00|13.29|12.26|14.04|12.96|14.04|12.96|13.29|12.26|0
1701681000000|2023-12-04 09:10:00|13.98|12.9|14.09|13|14.2|13.11|13.87|12.8|0
1701681300000|2023-12-04 09:15:00|14.14|13.05|13.81|12.74|14.2|13.1|13.81|12.74|0
1701681600000|2023-12-04 09:20:00|13.86|12.79|14.07|12.99|14.24|13.15|13.86|12.79|0
1701681900000|2023-12-04 09:25:00|14.02|12.94|13.74|12.68|14.07|12.99|13.69|12.64|0
1701682200000|2023-12-04 09:30:00|13.69|12.63|13.68|12.63|13.9|12.83|13.58|12.53|0
1701682500000|2023-12-04 09:35:00|13.84|12.78|13.89|12.83|14.06|12.98|13.73|12.68|0
1701682800000|2023-12-04 09:40:00|13.95|12.88|13.56|12.52|14|12.92|13.56|12.52|0
1701683100000|2023-12-04 09:45:00|13.59|12.55|13.51|12.47|13.67|12.62|13.35|12.32|0
1701683400000|2023-12-04 09:50:00|13.45|12.42|13.39|12.36|13.56|12.51|13.29|12.27|0
1701683700000|2023-12-04 09:55:00|13.34|12.31|13.28|12.26|13.45|12.41|13.23|12.21|0
1701684000000|2023-12-04 10:00:00|13.23|12.21|13.6|12.55|13.6|12.55|13.18|12.16|0
1701684300000|2023-12-04 10:05:00|13.65|12.6|13.33|12.3|13.76|12.7|13.33|12.3|0
1701684600000|2023-12-04 10:10:00|13.38|12.35|13.43|12.39|13.59|12.55|13.32|12.3|0
1701684900000|2023-12-04 10:15:00|13.48|12.44|13.26|12.24|13.53|12.49|13.26|12.24|0
1701685200000|2023-12-04 10:20:00|13.21|12.19|13.36|12.34|13.42|12.38|13.05|12.05|0
1701685500000|2023-12-04 10:25:00|13.31|12.29|13.2|12.18|13.36|12.34|13.04|12.04|0
1701685800000|2023-12-04 10:30:00|13.25|12.23|13.14|12.13|13.25|12.23|13.04|12.04|0
1701686100000|2023-12-04 10:35:00|13.19|12.18|13.51|12.47|13.51|12.47|13.14|12.13|0
1701686400000|2023-12-04 10:40:00|13.56|12.52|13.94|12.86|13.99|12.92|13.56|12.52|0
1701686700000|2023-12-04 10:45:00|13.88|12.81|13.77|12.71|13.88|12.81|13.66|12.61|0
1701687000000|2023-12-04 10:50:00|13.71|12.66|13.65|12.6|13.82|12.76|13.55|12.51|0
1701687300000|2023-12-04 10:55:00|13.68|12.63|13.38|12.35|13.79|12.73|13.38|12.35|0
1701687600000|2023-12-04 11:00:00|13.49|12.45|13.22|12.2|13.49|12.45|13.16|12.15|0
1701687900000|2023-12-04 11:05:00|13.27|12.25|13.86|12.79|13.86|12.79|13.22|12.2|0
1701688200000|2023-12-04 11:10:00|13.8|12.74|13.69|12.63|13.86|12.79|13.58|12.54|0
1701688500000|2023-12-04 11:15:00|13.63|12.58|13.63|12.58|13.79|12.73|13.63|12.58|0
1701688800000|2023-12-04 11:20:00|13.68|12.63|13.68|12.63|13.79|12.73|13.57|12.53|0
1701689100000|2023-12-04 11:25:00|13.62|12.58|13.38|12.35|13.84|12.78|13.38|12.35|0
1701689400000|2023-12-04 11:30:00|13.4|12.37|13.51|12.47|13.61|12.57|13.35|12.32|0
1701689700000|2023-12-04 11:35:00|13.56|12.52|13.93|12.86|13.94|12.87|13.51|12.47|0
1701690000000|2023-12-04 11:40:00|13.88|12.81|13.98|12.91|14.1|13.01|13.88|12.81|0
1701690300000|2023-12-04 11:45:00|14.04|12.96|13.98|12.9|14.09|13.01|13.87|12.8|0
1701690600000|2023-12-04 11:50:00|14.03|12.95|13.97|12.9|14.14|13.05|13.92|12.85|0
1701690900000|2023-12-04 11:55:00|14.08|13|14.14|13.05|14.42|13.31|14.03|12.95|0
1701691200000|2023-12-04 12:00:00|14.19|13.1|14.52|13.41|14.76|13.62|14.19|13.1|0
1701691500000|2023-12-04 12:05:00|14.58|13.46|14.69|13.56|14.69|13.56|14.41|13.3|0
1701691800000|2023-12-04 12:10:00|14.63|13.51|14.68|13.55|14.98|13.82|14.63|13.51|0
1701692100000|2023-12-04 12:15:00|14.63|13.5|14.56|13.44|14.86|13.71|14.51|13.39|0
1701692400000|2023-12-04 12:20:00|14.62|13.5|14.56|13.44|14.79|13.65|14.51|13.39|0
1701692700000|2023-12-04 12:25:00|14.5|13.39|14.27|13.17|14.56|13.44|14.27|13.17|0
1701693000000|2023-12-04 12:30:00|14.33|13.23|13.8|12.74|14.44|13.33|13.75|12.69|0
1701693300000|2023-12-04 12:35:00|13.75|12.69|13.42|12.38|13.75|12.69|13.42|12.38|0
1701693600000|2023-12-04 12:40:00|13.47|12.43|13.57|12.53|13.79|12.73|13.47|12.43|0
1701693900000|2023-12-04 12:45:00|13.63|12.58|13.41|12.38|13.74|12.68|13.35|12.33|0
1701694200000|2023-12-04 12:50:00|13.35|12.37|13.24|12.22|13.57|12.52|13.24|12.22|0
1701694500000|2023-12-04 12:55:00|13.19|12.17|13.34|12.32|13.4|12.37|13.13|12.12|0
1701694800000|2023-12-04 13:00:00|13.4|12.37|13.83|12.76|13.83|12.77|13.4|12.37|0
1701695100000|2023-12-04 13:05:00|13.88|12.81|13.71|12.66|13.94|12.86|13.44|12.41|0
1701695400000|2023-12-04 13:10:00|13.66|12.61|13.76|12.7|13.93|12.86|13.65|12.6|0
1701695700000|2023-12-04 13:15:00|13.82|12.75|13.54|12.5|13.82|12.75|13.22|12.2|0
1701696000000|2023-12-04 13:20:00|13.48|12.45|13.92|12.85|13.97|12.9|13.48|12.45|0
1701696300000|2023-12-04 13:25:00|13.86|12.79|13.97|12.89|14.19|13.1|13.75|12.69|0
1701696600000|2023-12-04 13:30:00|14.02|12.94|14.41|13.3|14.41|13.3|14.02|12.94|0
1701696900000|2023-12-04 13:35:00|14.35|13.25|15.34|14.16|15.46|14.27|14.35|13.25|0
1701697200000|2023-12-04 13:40:00|15.4|14.21|15.51|14.32|15.51|14.32|15.04|13.88|0
1701697500000|2023-12-04 13:45:00|15.57|14.38|15.37|14.18|15.76|14.54|15.01|13.85|0
1701697800000|2023-12-04 13:50:00|15.3|14.13|15.36|14.18|15.49|14.3|15.24|14.07|0
1701698100000|2023-12-04 13:55:00|15.42|14.23|15.85|14.63|15.97|14.74|15.3|14.12|0
1701698400000|2023-12-04 14:00:00|15.78|14.57|16.28|15.03|16.47|15.21|15.78|14.57|0
1701698700000|2023-12-04 14:05:00|16.22|14.97|17.44|16.1|17.91|16.53|16.22|14.97|0
1701699000000|2023-12-04 14:10:00|17.51|16.16|18.11|16.71|18.11|16.72|17.18|15.86|0
1701699300000|2023-12-04 14:15:00|18.04|16.65|18.58|17.15|18.58|17.15|17.9|16.52|0
1701699600000|2023-12-04 14:20:00|18.51|17.09|19.2|17.73|19.35|17.86|18.17|16.77|0
1701699900000|2023-12-04 14:25:00|19.28|17.79|18.78|17.33|19.49|17.99|18.64|17.2|0
1701700200000|2023-12-04 14:30:00|18.64|17.2|16.51|15.24|18.78|17.33|16.51|15.24|0
1701700500000|2023-12-04 14:35:00|16.39|15.13|16.7|15.41|17.55|16.2|16.32|15.06|0
1701700800000|2023-12-04 14:40:00|16.83|15.53|16.38|15.12|16.89|15.59|15.88|14.66|0
1701701100000|2023-12-04 14:45:00|16.25|15|15.75|14.54|16.25|15|15.51|14.32|0
1701701400000|2023-12-04 14:50:00|15.81|14.6|16.11|14.87|16.49|15.23|15.45|14.26|0
1701701700000|2023-12-04 14:55:00|16.05|14.82|17.59|16.23|17.72|16.36|16.05|14.82|0
1701702000000|2023-12-04 15:00:00|17.52|16.17|17.12|15.8|18.39|16.98|17.05|15.74|0
1701702300000|2023-12-04 15:05:00|17.18|15.86|17.18|15.86|17.58|16.23|16.79|15.5|0
1701702600000|2023-12-04 15:10:00|17.24|15.92|17.7|16.34|17.9|16.53|16.73|15.44|0
1701702900000|2023-12-04 15:15:00|17.63|16.28|18.44|17.02|18.58|17.15|17.57|16.22|0
1701703200000|2023-12-04 15:20:00|18.37|16.96|20.51|18.94|20.66|19.07|17.96|16.58|0
1701703500000|2023-12-04 15:25:00|20.66|19.07|20.88|19.28|21.34|19.7|20.14|18.59|0
1701703800000|2023-12-04 15:30:00|20.96|19.35|21.51|19.85|21.58|19.92|20.13|18.59|0
1701704100000|2023-12-04 15:35:00|21.43|19.78|20.35|18.78|21.51|19.85|19.75|18.23|0
1701704400000|2023-12-04 15:40:00|20.27|18.71|20.19|18.64|20.57|18.99|19.97|18.43|0
1701704700000|2023-12-04 15:45:00|20.12|18.57|20.34|18.77|20.57|18.98|19.89|18.36|0
1701705000000|2023-12-04 15:50:00|20.49|18.91|21.2|19.57|21.27|19.64|20.41|18.84|0
1701705300000|2023-12-04 15:55:00|21.04|19.42|20.73|19.13|21.19|19.56|20.5|18.92|0
1701705600000|2023-12-04 16:00:00|20.8|19.2|20.8|19.2|21.11|19.49|20.49|18.92|0
1701705900000|2023-12-04 16:05:00|20.87|19.27|20.2|18.65|20.95|19.34|19.98|18.44|0
1701706200000|2023-12-04 16:10:00|20.28|18.72|19.67|18.16|20.74|19.14|19.67|18.16|0
1701706500000|2023-12-04 16:15:00|19.75|18.23|19.3|17.81|19.75|18.23|19.01|17.55|0
1701706800000|2023-12-04 16:20:00|19.22|17.75|19.37|17.88|19.74|18.22|18.57|17.14|0
1701707100000|2023-12-04 16:25:00|19.44|17.94|18.85|17.4|19.81|18.28|18.78|17.34|0
1701707400000|2023-12-04 16:30:00|18.92|17.47|19.44|17.94|19.51|18.01|18.56|17.13|0
1701707700000|2023-12-04 16:35:00|19.51|18.01|19.21|17.74|19.58|18.08|19.07|17.61|0
1701708000000|2023-12-04 16:40:00|19.14|17.67|18.85|17.4|19.14|17.67|18.42|17.01|0
1701708300000|2023-12-04 16:45:00|18.78|17.33|17.75|16.38|18.78|17.33|17.47|16.13|0
1701708600000|2023-12-04 16:50:00|17.68|16.32|17.4|16.06|17.68|16.32|16.87|15.57|0
1701708900000|2023-12-04 16:55:00|17.33|16|16.4|15.14|17.33|16|16.14|14.9|0
1701709200000|2023-12-04 17:00:00|16.27|15.02|16.7|15.42|17.42|16.08|16.14|14.9|0
1701709500000|2023-12-04 17:05:00|16.77|15.48|16.38|15.12|16.97|15.66|16.12|14.88|0
1701709800000|2023-12-04 17:10:00|16.31|15.06|16.24|14.99|16.76|15.47|16.18|14.93|0
1701710100000|2023-12-04 17:15:00|16.18|14.93|16.36|15.11|16.43|15.17|15.8|14.58|0
1701710400000|2023-12-04 17:20:00|16.3|15.05|16.49|15.22|16.62|15.34|16.11|14.87|0
1701710700000|2023-12-04 17:25:00|16.42|15.16|15.91|14.69|16.49|15.22|15.48|14.29|0
1701711000000|2023-12-04 17:30:00|15.85|14.63|15.1|13.94|16.1|14.86|14.86|13.72|0
1701711300000|2023-12-04 17:35:00|15.16|14|15.4|14.22|16.35|15.09|14.98|13.83|0
1701711600000|2023-12-04 17:40:00|15.34|14.16|15.21|14.04|15.52|14.33|15.03|13.88|0
1701711900000|2023-12-04 17:45:00|15.15|13.99|15.27|14.09|15.39|14.21|15.03|13.87|0
1701712200000|2023-12-04 17:50:00|15.33|14.15|15.26|14.09|15.45|14.26|14.9|13.76|0
1701712500000|2023-12-04 17:55:00|15.2|14.03|14.9|13.75|15.2|14.03|14.72|13.59|0
1701712800000|2023-12-04 18:00:00|14.96|13.81|15.5|14.3|15.62|14.42|14.84|13.7|0
1701713100000|2023-12-04 18:05:00|15.44|14.25|15.61|14.41|15.74|14.53|15.31|14.13|0
1701713400000|2023-12-04 18:10:00|15.55|14.36|15.67|14.47|15.74|14.53|15.42|14.24|0
1701713700000|2023-12-04 18:15:00|15.73|14.52|15.48|14.29|15.73|14.52|15.36|14.18|0
1701714000000|2023-12-04 18:20:00|15.42|14.23|16.35|15.1|16.36|15.1|15.3|14.12|0
1701714300000|2023-12-04 18:25:00|16.42|15.16|16.87|15.57|16.93|15.63|16.29|15.04|0
1701714600000|2023-12-04 18:30:00|17.13|15.81|16.73|15.44|17.13|15.81|16.34|15.09|0
1701714900000|2023-12-04 18:35:00|16.8|15.5|16.27|15.02|16.8|15.5|15.83|14.62|0
1701715200000|2023-12-04 18:40:00|16.21|14.96|16.46|15.19|16.66|15.38|16.08|14.84|0
1701715500000|2023-12-04 18:45:00|16.52|15.25|16.45|15.19|16.59|15.31|16.01|14.78|0
1701715800000|2023-12-04 18:50:00|16.39|15.13|16.26|15.01|16.45|15.19|16.07|14.83|0
1701716100000|2023-12-04 18:55:00|16.32|15.07|16.77|15.48|16.84|15.54|16.19|14.95|0
1701716400000|2023-12-04 19:00:00|16.7|15.42|17.56|16.21|17.63|16.27|16.51|15.24|0
1701716700000|2023-12-04 19:05:00|17.49|16.15|17.42|16.08|17.83|16.46|17.29|15.96|0
1701717000000|2023-12-04 19:10:00|17.49|16.14|16.43|15.16|17.56|16.21|16.3|15.05|0
1701717300000|2023-12-04 19:15:00|16.36|15.1|16.68|15.4|16.68|15.4|16.23|14.98|0
1701717600000|2023-12-04 19:20:00|16.62|15.34|17|15.7|17.2|15.88|16.42|15.16|0
1701717900000|2023-12-04 19:25:00|16.94|15.63|16.93|15.63|17.2|15.88|16.61|15.33|0
1701718200000|2023-12-04 19:30:00|16.87|15.57|16.99|15.68|17.26|15.93|16.15|14.91|0
1701718500000|2023-12-04 19:35:00|16.93|15.62|16.66|15.38|16.93|15.62|16.21|14.96|0
1701718800000|2023-12-04 19:40:00|16.72|15.44|16.14|14.9|16.79|15.5|16.14|14.9|0
1701719100000|2023-12-04 19:45:00|16.2|14.95|16.2|14.95|16.85|15.55|16.01|14.77|0
1701719400000|2023-12-04 19:50:00|16.13|14.89|16.45|15.18|16.45|15.18|16.07|14.83|0
1701719700000|2023-12-04 19:55:00|16.38|15.12|15.3|14.13|16.45|15.18|14.81|13.67|0
1701720000000|2023-12-04 20:00:00|15.24|14.07|15.61|14.41|15.61|14.41|14.87|13.72|0
1701720300000|2023-12-04 20:05:00|15.81|14.59|15.74|14.53|16.06|14.83|15.42|14.23|0
1701720600000|2023-12-04 20:10:00|15.67|14.47|15.6|14.4|15.8|14.58|15.23|14.06|0
1701720900000|2023-12-04 20:15:00|15.54|14.34|15.22|14.05|15.99|14.76|15.22|14.05|0
1701721200000|2023-12-04 20:20:00|15.16|13.99|15.4|14.22|15.47|14.28|14.91|13.76|0
1701721500000|2023-12-04 20:25:00|15.34|14.16|15.15|13.98|15.72|14.51|15.15|13.98|0
1701721800000|2023-12-04 20:30:00|15.08|13.92|14.65|13.52|15.65|14.45|14.59|13.47|0
1701722100000|2023-12-04 20:35:00|14.71|13.58|14.77|13.63|15.14|13.97|14.71|13.58|0
1701722400000|2023-12-04 20:40:00|14.76|13.69|13.98|12.91|14.83|13.69|13.92|12.85|0
1701722700000|2023-12-04 20:45:00|13.86|12.8|13.8|12.74|14.33|13.23|13.69|12.63|0
1701723000000|2023-12-04 20:50:00|13.57|12.53|13.62|12.57|13.62|12.57|12.95|11.95|0
1701723300000|2023-12-04 20:55:00|13.51|12.47|13.68|12.62|13.73|12.68|13.17|12.15|0
1701723600000|2023-12-04 21:00:00|13.5|12.46|14.2|13.1|14.44|13.33|13.5|12.46|0
1701723900000|2023-12-04 21:05:00|14.26|13.16|14.43|13.32|14.43|13.32|14.25|13.16|0
1701724200000|2023-12-04 21:10:00|14.49|13.38|14.37|13.26|14.49|13.38|14.31|13.21|0
1701724500000|2023-12-04 21:15:00|14.43|13.32|14.47|13.27|14.59|13.39|14.35|13.15|0
1701724800000|2023-12-04 21:20:00|14.41|13.21|14.46|13.26|14.46|13.26|14.29|13.09|0
1701725100000|2023-12-04 21:25:00|14.4|13.2|14.46|13.26|14.46|13.26|14.34|13.14|0
1701725400000|2023-12-04 21:30:00|14.45|13.25|14.62|13.42|14.62|13.42|14.45|13.25|0
1701725700000|2023-12-04 21:35:00|14.68|13.48|14.62|13.42|14.74|13.54|14.62|13.42|0
1701726000000|2023-12-04 21:40:00|14.68|13.48|14.56|13.36|14.68|13.48|14.44|13.24|0
1701726300000|2023-12-04 21:45:00|14.5|13.3|14.67|13.47|14.67|13.47|14.5|13.3|0
1701726600000|2023-12-04 21:50:00|14.61|13.41|14.6|13.4|14.67|13.47|14.6|13.4|0
1701726900000|2023-12-04 21:55:00|14.55|13.35|14.47|13.27|14.6|13.4|14.43|13.23|0
1701727200000|2023-12-04 22:00:00|14.52|13.32|14.61|13.41|14.61|13.41|14.48|13.28|0
1701727500000|2023-12-04 22:05:00|14.62|13.42|14.61|13.41|14.63|13.43|14.61|13.41|0
1701727800000|2023-12-04 22:10:00|14.62|13.42|14.61|13.41|14.62|13.42|14.61|13.41|0
1701728100000|2023-12-04 22:15:00|14.48|13.28|14.43|13.23|14.52|13.32|14.42|13.22|0
1701728400000|2023-12-04 22:20:00|14.42|13.22|14.49|13.29|14.57|13.37|14.42|13.22|0
1701728700000|2023-12-04 22:25:00|14.51|13.31|14.51|13.31|14.51|13.31|14.51|13.31|0
1701729300000|2023-12-04 22:35:00|14.43|13.23|14.46|13.26|14.52|13.32|14.4|13.2|0
1701729600000|2023-12-04 22:40:00|14.48|13.28|14.47|13.27|14.55|13.35|14.46|13.26|0
1701729900000|2023-12-04 22:45:00|14.48|13.28|14.56|13.36|14.71|13.51|14.48|13.28|0
1701730200000|2023-12-04 22:50:00|14.55|13.35|14.59|13.39|14.59|13.39|14.55|13.35|0
1701730500000|2023-12-04 22:55:00|14.58|13.38|14.54|13.34|14.58|13.38|14.52|13.32|0
1701730800000|2023-12-04 23:00:00|14.39|13.19|14.77|13.57|14.83|13.63|14.39|13.19|0
1701731100000|2023-12-04 23:05:00|14.71|13.51|14.53|13.33|14.71|13.51|14.53|13.33|0
1701731400000|2023-12-04 23:10:00|14.59|13.39|14.64|13.44|14.76|13.56|14.53|13.33|0
1701731700000|2023-12-04 23:15:00|14.7|13.5|14.81|13.61|14.93|13.73|14.7|13.5|0
1701732000000|2023-12-04 23:20:00|14.87|13.67|14.92|13.72|14.99|13.79|14.81|13.61|0
1701732300000|2023-12-04 23:25:00|14.98|13.78|14.92|13.72|15.04|13.84|14.92|13.72|0
1701732600000|2023-12-04 23:30:00|14.86|13.66|15.21|14.01|15.34|14.14|14.86|13.66|0
1701732900000|2023-12-04 23:35:00|15.15|13.95|15.33|14.13|15.33|14.13|15.15|13.95|0
1701733200000|2023-12-04 23:40:00|15.27|14.07|15.32|14.12|15.33|14.13|15.21|14.01|0
1701733500000|2023-12-04 23:45:00|15.39|14.19|15.26|14.06|15.39|14.19|15.26|14.06|0
1701733800000|2023-12-04 23:50:00|15.32|14.12|15.19|13.99|15.35|14.15|15.19|13.99|0
1701734100000|2023-12-04 23:55:00|15.13|13.93|15.13|13.93|15.13|13.93|15.13|13.93|0
1701734400000|2023-12-05 00:00:00|15.07|13.87|15|13.8|15.13|13.93|14.95|13.75|0
1701734700000|2023-12-05 00:05:00|15.06|13.86|15.06|13.86|15.12|13.92|15|13.8|0
1701735000000|2023-12-05 00:10:00|15|13.8|15.05|13.85|15.11|13.91|14.99|13.79|0
1701735300000|2023-12-05 00:15:00|15.11|13.91|15.29|14.09|15.29|14.09|15.05|13.85|0
1701735600000|2023-12-05 00:20:00|15.23|14.03|15.1|13.9|15.29|14.09|15.1|13.9|0
1701735900000|2023-12-05 00:25:00|15.16|13.96|15.16|13.96|15.28|14.08|15.1|13.9|0
1701736200000|2023-12-05 00:30:00|15.1|13.9|15.15|13.95|15.21|14.01|15.09|13.89|0
1701736500000|2023-12-05 00:35:00|15.09|13.89|15.09|13.89|15.15|13.95|14.97|13.77|0
1701736800000|2023-12-05 00:40:00|15.03|13.83|14.96|13.76|15.09|13.89|14.96|13.76|0
1701737100000|2023-12-05 00:45:00|14.9|13.7|15.08|13.88|15.08|13.88|14.9|13.7|0
1701737400000|2023-12-05 00:50:00|15.07|13.87|15.13|13.93|15.25|14.05|15.07|13.87|0
1701737700000|2023-12-05 00:55:00|15.07|13.87|15.43|14.23|15.43|14.23|15.07|13.87|0
1701738000000|2023-12-05 01:00:00|15.37|14.17|15.12|13.92|15.49|14.29|15.12|13.92|0
1701738300000|2023-12-05 01:05:00|15.18|13.98|15.12|13.92|15.24|14.04|15.06|13.86|0
1701738600000|2023-12-05 01:10:00|15.18|13.98|15.35|14.15|15.35|14.15|15.11|13.91|0
1701738900000|2023-12-05 01:15:00|15.29|14.09|15.59|14.39|15.66|14.45|15.29|14.09|0
1701739200000|2023-12-05 01:20:00|15.53|14.33|15.65|14.45|15.72|14.51|15.35|14.15|0
1701739500000|2023-12-05 01:25:00|15.72|14.51|15.71|14.5|15.72|14.51|15.58|14.38|0
1701739800000|2023-12-05 01:30:00|15.78|14.56|15.58|14.38|15.78|14.56|15.51|14.32|0
1701740100000|2023-12-05 01:35:00|15.64|14.44|15.83|14.61|15.9|14.67|15.64|14.44|0
1701740400000|2023-12-05 01:40:00|15.89|14.67|15.69|14.49|15.96|14.73|15.63|14.43|0
1701740700000|2023-12-05 01:45:00|15.63|14.43|15.43|14.25|15.63|14.43|15.24|14.07|0
1701741000000|2023-12-05 01:50:00|15.37|14.19|15.24|14.06|15.43|14.25|15.17|14.01|0
1701741300000|2023-12-05 01:55:00|15.17|14.01|15.29|14.12|15.36|14.18|15.11|13.95|0
1701741600000|2023-12-05 02:00:00|15.36|14.18|15.42|14.23|15.42|14.23|15.29|14.11|0
1701741900000|2023-12-05 02:05:00|15.48|14.29|15.6|14.4|15.67|14.47|15.41|14.23|0
1701742200000|2023-12-05 02:10:00|15.67|14.46|15.73|14.52|15.79|14.58|15.54|14.34|0
1701742500000|2023-12-05 02:15:00|15.66|14.46|15.53|14.33|15.79|14.58|15.46|14.27|0
1701742800000|2023-12-05 02:20:00|15.46|14.27|15.72|14.51|15.72|14.51|15.46|14.27|0
1701743100000|2023-12-05 02:25:00|15.65|14.45|15.71|14.5|15.72|14.51|15.58|14.38|0
1701743400000|2023-12-05 02:30:00|15.77|14.56|15.77|14.56|15.83|14.62|15.71|14.5|0
1701743700000|2023-12-05 02:35:00|15.83|14.62|15.83|14.61|15.89|14.67|15.7|14.49|0
1701744000000|2023-12-05 02:40:00|15.76|14.55|15.76|14.55|15.83|14.61|15.69|14.49|0
1701744300000|2023-12-05 02:45:00|15.69|14.49|15.43|14.24|15.69|14.49|15.43|14.24|0
1701744600000|2023-12-05 02:50:00|15.37|14.18|15.36|14.18|15.43|14.24|15.36|14.18|0
1701744900000|2023-12-05 02:55:00|15.3|14.12|15.36|14.18|15.42|14.23|15.23|14.06|0
1701745200000|2023-12-05 03:00:00|15.29|14.17|15.29|14.11|15.36|14.17|15.22|14.05|0
1701745500000|2023-12-05 03:05:00|15.35|14.17|15.28|14.11|15.35|14.17|15.28|14.11|0
1701745800000|2023-12-05 03:10:00|15.22|14.05|15.28|14.1|15.34|14.16|15.21|14.04|0
1701746100000|2023-12-05 03:15:00|15.34|14.16|15.14|13.98|15.34|14.16|15.14|13.98|0
1701746400000|2023-12-05 03:20:00|15.21|14.04|15.14|13.97|15.27|14.09|15.14|13.97|0
1701746700000|2023-12-05 03:25:00|15.08|13.92|15.07|13.91|15.13|13.97|15.01|13.86|0
1701747000000|2023-12-05 03:30:00|15.01|13.85|15.25|14.08|15.26|14.08|14.95|13.8|0
1701747300000|2023-12-05 03:35:00|15.19|14.02|15.25|14.08|15.25|14.08|15.13|13.96|0
1701747600000|2023-12-05 03:40:00|15.31|14.13|15.56|14.37|15.56|14.37|15.31|14.13|0
1701747900000|2023-12-05 03:45:00|15.5|14.31|15.37|14.18|15.5|14.31|15.37|14.18|0
1701748200000|2023-12-05 03:50:00|15.36|14.24|15.42|14.24|15.43|14.24|15.36|14.18|0
1701748500000|2023-12-05 03:55:00|15.36|14.18|15.04|13.88|15.36|14.18|15.04|13.88|0
1701748800000|2023-12-05 04:00:00|14.98|13.82|15.03|13.88|15.03|13.88|14.91|13.76|0
1701749100000|2023-12-05 04:05:00|15.09|13.93|15.09|13.93|15.16|13.99|15.09|13.93|0
1701749400000|2023-12-05 04:10:00|15.03|13.87|15.02|13.87|15.09|13.93|14.96|13.81|0
1701749700000|2023-12-05 04:15:00|15.08|13.86|15.08|13.92|15.21|14.04|15.08|13.86|0
1701750000000|2023-12-05 04:20:00|15.14|13.97|15.14|13.97|15.2|14.03|15.14|13.97|0
1701750300000|2023-12-05 04:25:00|15.13|13.91|15.13|13.97|15.13|13.97|15.07|13.91|0
1701750600000|2023-12-05 04:30:00|15.07|13.91|15.25|14.08|15.26|14.08|15.07|13.91|0
1701750900000|2023-12-05 04:35:00|15.31|14.14|15.34|14.16|15.38|14.19|15.31|14.14|0
1701751200000|2023-12-05 04:40:00|15.31|14.13|15.43|14.25|15.43|14.25|15.31|14.13|0
1701751500000|2023-12-05 04:45:00|15.5|14.3|15.49|14.3|15.5|14.3|15.43|14.24|0
1701751800000|2023-12-05 04:50:00|15.43|14.24|15.42|14.24|15.49|14.3|15.42|14.24|0
1701752100000|2023-12-05 04:55:00|15.49|14.29|15.55|14.35|15.55|14.35|15.42|14.23|0
1701752400000|2023-12-05 05:00:00|15.54|14.29|15.54|14.34|15.54|14.35|15.41|14.23|0
1701752700000|2023-12-05 05:05:00|15.47|14.28|15.53|14.34|15.54|14.34|15.41|14.22|0
1701753000000|2023-12-05 05:10:00|15.47|14.28|15.59|14.39|15.6|14.4|15.4|14.22|0
1701753300000|2023-12-05 05:15:00|15.66|14.45|15.59|14.39|15.66|14.45|15.53|14.33|0
1701753600000|2023-12-05 05:20:00|15.65|14.45|15.71|14.5|15.72|14.51|15.59|14.39|0
1701753900000|2023-12-05 05:25:00|15.65|14.44|15.51|14.32|15.65|14.44|15.45|14.26|0
1701754200000|2023-12-05 05:30:00|15.58|14.38|15.57|14.37|15.58|14.38|15.32|14.14|0
1701754500000|2023-12-05 05:35:00|15.51|14.31|15.37|14.19|15.57|14.37|15.37|14.19|0
1701754800000|2023-12-05 05:40:00|15.31|14.13|15.43|14.24|15.5|14.31|15.31|14.13|0
1701755100000|2023-12-05 05:45:00|15.37|14.19|15.49|14.3|15.49|14.3|15.37|14.18|0
1701755400000|2023-12-05 05:50:00|15.43|14.24|16.06|14.82|16.06|14.82|15.43|14.24|0
1701755700000|2023-12-05 05:55:00|15.99|14.76|15.79|14.58|15.99|14.76|15.79|14.58|0
1701756000000|2023-12-05 06:00:00|15.86|14.64|15.98|14.75|16.11|14.87|15.86|14.64|0
1701756300000|2023-12-05 06:05:00|15.92|14.69|16.11|14.87|16.11|14.87|15.92|14.69|0
1701756600000|2023-12-05 06:10:00|16.1|14.81|16.03|14.8|16.1|14.87|16.03|14.8|0
1701756900000|2023-12-05 06:15:00|16.1|14.86|16.09|14.86|16.16|14.92|15.9|14.68|0
1701757200000|2023-12-05 06:20:00|16.16|14.92|16.15|14.91|16.22|14.97|16.09|14.85|0
1701757500000|2023-12-05 06:25:00|16.22|14.97|16.35|15.09|16.35|15.09|16.15|14.91|0
1701757800000|2023-12-05 06:30:00|16.41|15.15|16.34|15.08|16.61|15.33|16.34|15.08|0
1701758100000|2023-12-05 06:35:00|16.41|15.15|16.74|15.45|16.81|15.51|16.41|15.14|0
1701758400000|2023-12-05 06:40:00|16.8|15.51|17|15.7|17|15.7|16.67|15.39|0
1701758700000|2023-12-05 06:45:00|16.94|15.63|16.93|15.63|17.14|15.82|16.86|15.57|0
1701759000000|2023-12-05 06:50:00|16.86|15.56|17.13|15.81|17.13|15.81|16.86|15.56|0
1701759300000|2023-12-05 06:55:00|17.06|15.75|17.19|15.87|17.47|16.13|17.06|15.75|0
1701759600000|2023-12-05 07:00:00|17.26|15.93|17.68|16.32|17.82|16.45|17.26|15.93|0
1701759900000|2023-12-05 07:05:00|17.67|16.38|17.67|16.31|17.95|16.57|17.67|16.31|0
1701760200000|2023-12-05 07:10:00|17.74|16.38|17.66|16.3|17.81|16.44|17.53|16.18|0
1701760500000|2023-12-05 07:15:00|17.73|16.37|17.8|16.43|18.09|16.69|17.66|16.3|0
1701760800000|2023-12-05 07:20:00|17.87|16.5|18.63|17.2|18.71|17.27|17.27|15.94|0
1701761100000|2023-12-05 07:25:00|18.56|17.13|18.85|17.4|18.92|17.47|18.49|17.07|0
1701761400000|2023-12-05 07:30:00|18.77|17.33|18.33|16.92|18.77|17.33|18.33|16.92|0
1701761700000|2023-12-05 07:35:00|18.4|16.99|18.18|16.78|18.4|16.99|18.04|16.65|0
1701762000000|2023-12-05 07:40:00|18.25|16.85|18|16.62|18.4|16.98|17.96|16.58|0
1701762300000|2023-12-05 07:45:00|18.03|16.65|18.1|16.71|18.25|16.84|17.96|16.58|0
1701762600000|2023-12-05 07:50:00|18.03|16.64|18.24|16.83|18.31|16.9|18.03|16.64|0
1701762900000|2023-12-05 07:55:00|18.31|16.9|18.59|17.16|18.59|17.16|18.02|16.63|0
1701763200000|2023-12-05 08:00:00|18.23|16.83|17.17|15.85|18.23|16.83|17.17|15.85|0
1701763500000|2023-12-05 08:05:00|17.1|15.79|16.76|15.47|17.1|15.79|16.76|15.47|0
1701763800000|2023-12-05 08:10:00|16.82|15.53|16.55|15.28|16.89|15.59|16.55|15.28|0
1701764100000|2023-12-05 08:15:00|16.48|15.22|16.38|15.12|16.82|15.52|16.21|14.97|0
1701764400000|2023-12-05 08:20:00|16.34|15.09|16.47|15.2|16.81|15.52|16.21|14.97|0
1701764700000|2023-12-05 08:25:00|16.41|15.14|16.77|15.48|16.87|15.57|16.4|15.14|0
1701765000000|2023-12-05 08:30:00|16.67|15.38|16.8|15.5|16.8|15.51|16.53|15.26|0
1701765300000|2023-12-05 08:35:00|16.73|15.44|16.32|15.07|17.07|15.75|16.32|15.07|0
1701765600000|2023-12-05 08:40:00|16.39|15.13|17.06|15.74|17.06|15.74|16.39|15.13|0
1701765900000|2023-12-05 08:45:00|17.19|15.87|17.33|15.99|17.61|16.25|17.19|15.87|0
1701766200000|2023-12-05 08:50:00|17.39|16.06|16.98|15.67|17.46|16.12|16.98|15.67|0
1701766500000|2023-12-05 08:55:00|17.04|15.73|16.36|15.11|17.11|15.8|16.36|15.11|0
1701766800000|2023-12-05 09:00:00|16.3|15.04|16.43|15.16|16.43|15.16|16.03|14.8|0
1701767100000|2023-12-05 09:05:00|16.49|15.22|16.09|14.85|16.49|15.22|16.03|14.79|0
1701767400000|2023-12-05 09:10:00|16.02|14.79|15.76|14.55|16.22|14.97|15.76|14.55|0
1701767700000|2023-12-05 09:15:00|15.82|14.61|16.01|14.78|16.08|14.84|15.76|14.55|0
1701768000000|2023-12-05 09:20:00|15.95|14.72|15.43|14.24|16.01|14.78|15.43|14.24|0
1701768300000|2023-12-05 09:25:00|15.49|14.3|15.74|14.53|15.74|14.53|15.36|14.18|0
1701768600000|2023-12-05 09:30:00|15.68|14.47|16|14.77|16.06|14.83|15.61|14.41|0
1701768900000|2023-12-05 09:35:00|15.93|14.71|16.32|15.06|16.32|15.06|15.8|14.58|0
1701769200000|2023-12-05 09:40:00|16.39|15.12|15.98|14.76|16.49|15.22|15.98|14.76|0
1701769500000|2023-12-05 09:45:00|15.92|14.75|15.78|14.57|16.11|14.87|15.78|14.57|0
1701769800000|2023-12-05 09:50:00|15.72|14.51|15.84|14.62|15.98|14.75|15.65|14.45|0
1701770100000|2023-12-05 09:55:00|15.91|14.68|16.03|14.8|16.1|14.86|15.78|14.56|0
1701770400000|2023-12-05 10:00:00|16.23|14.98|16.36|15.1|16.56|15.29|16.16|14.92|0
1701770700000|2023-12-05 10:05:00|16.49|15.22|16.87|15.58|17.36|16.02|16.42|15.16|0
1701771000000|2023-12-05 10:10:00|16.94|15.64|17.07|15.76|17.14|15.83|16.87|15.58|0
1701771300000|2023-12-05 10:15:00|17.14|15.82|17.41|16.07|17.62|16.27|17.14|15.82|0
1701771600000|2023-12-05 10:20:00|17.48|16.13|16.99|15.69|17.48|16.13|16.79|15.5|0
1701771900000|2023-12-05 10:25:00|17.13|15.68|16.92|15.62|17.19|15.87|16.92|15.62|0
1701772200000|2023-12-05 10:30:00|16.99|15.68|16.51|15.24|17.12|15.81|16.51|15.24|0
1701772500000|2023-12-05 10:35:00|16.44|15.18|16.57|15.3|16.57|15.3|16.31|15.05|0
1701772800000|2023-12-05 10:40:00|16.5|15.23|17.52|16.17|17.52|16.17|16.44|15.17|0
1701773100000|2023-12-05 10:45:00|17.45|16.11|17.86|16.49|18.08|16.69|17.45|16.11|0
1701773400000|2023-12-05 10:50:00|17.93|16.55|18.36|16.95|18.58|17.15|17.93|16.55|0
1701773700000|2023-12-05 10:55:00|18.21|16.81|18.06|16.67|18.72|17.28|17.99|16.61|0
1701774000000|2023-12-05 11:00:00|17.99|16.61|17.78|16.41|18.35|16.94|17.7|16.34|0
1701774300000|2023-12-05 11:05:00|17.77|16.47|17.08|15.76|17.85|16.47|17.08|15.76|0
1701774600000|2023-12-05 11:10:00|17.01|15.7|16.93|15.63|17.07|15.76|16.73|15.44|0
1701774900000|2023-12-05 11:15:00|16.87|15.57|17.34|16|17.41|16.07|16.87|15.57|0
1701775200000|2023-12-05 11:20:00|17.41|16.07|17.54|16.19|17.97|16.58|17.41|16.07|0
1701775500000|2023-12-05 11:25:00|17.68|16.32|17.74|16.38|17.89|16.51|17.61|16.25|0
1701775800000|2023-12-05 11:30:00|17.82|16.44|18.9|17.44|19.29|17.81|17.78|16.41|0
1701776100000|2023-12-05 11:35:00|18.83|17.38|18.24|16.84|18.83|17.38|18.17|16.78|0
1701776400000|2023-12-05 11:40:00|18.17|16.78|19.4|17.91|19.4|17.91|18.1|16.71|0
1701776700000|2023-12-05 11:45:00|19.33|17.84|19.17|17.7|19.4|17.91|19.03|17.57|0
1701777000000|2023-12-05 11:50:00|19.25|17.77|19.17|17.69|19.39|17.9|18.87|17.42|0
1701777300000|2023-12-05 11:55:00|19.24|17.76|19.38|17.89|19.46|17.96|19.16|17.69|0
1701777600000|2023-12-05 12:00:00|19.46|17.96|18.5|17.08|19.61|18.1|18.28|16.88|0
1701777900000|2023-12-05 12:05:00|18.43|17.01|17.92|16.55|18.5|17.08|17.86|16.48|0
1701778200000|2023-12-05 12:10:00|17.99|16.61|18.42|17|18.63|17.2|17.99|16.61|0
1701778500000|2023-12-05 12:15:00|18.49|17.06|18.12|16.73|18.49|17.06|17.92|16.54|0
1701778800000|2023-12-05 12:20:00|18.19|16.8|18.69|17.25|18.69|17.25|18.12|16.73|0
1701779100000|2023-12-05 12:25:00|18.62|17.19|18.68|17.25|18.76|17.32|18.18|16.79|0
1701779400000|2023-12-05 12:30:00|18.61|17.18|18.61|17.17|18.68|17.24|18.25|16.85|0
1701779700000|2023-12-05 12:35:00|18.68|17.24|19.41|17.91|19.41|17.92|18.32|16.91|0
1701780000000|2023-12-05 12:40:00|19.33|17.85|18.96|17.5|19.63|18.12|18.96|17.5|0
1701780300000|2023-12-05 12:45:00|19.03|17.57|18.22|16.82|19.1|17.63|18.22|16.82|0
1701780600000|2023-12-05 12:50:00|18.29|16.89|18.07|16.68|18.51|17.08|18.07|16.68|0
1701780900000|2023-12-05 12:55:00|18.14|16.75|18.42|17.01|18.5|17.07|18.07|16.68|0
1701781200000|2023-12-05 13:00:00|18.35|16.94|17.71|16.35|18.57|17.14|17.57|16.22|0
1701781500000|2023-12-05 13:05:00|17.64|16.28|17.29|15.96|17.92|16.54|17.22|15.9|0
1701781800000|2023-12-05 13:10:00|17.22|15.9|18.23|16.82|18.23|16.82|16.95|15.64|0
1701782100000|2023-12-05 13:15:00|18.16|16.76|19.01|17.54|19.08|17.61|18.02|16.63|0
1701782400000|2023-12-05 13:20:00|18.93|17.48|17.71|16.34|19.01|17.54|17.71|16.34|0
1701782700000|2023-12-05 13:25:00|17.64|16.28|17.35|16.02|17.84|16.47|17.29|15.96|0
1701783000000|2023-12-05 13:30:00|17.42|16.08|16.94|15.64|17.56|16.21|16.88|15.58|0
1701783300000|2023-12-05 13:35:00|17.01|15.7|17.83|16.45|17.97|16.58|16.88|15.58|0
1701783600000|2023-12-05 13:40:00|17.9|16.52|17.47|16.13|17.9|16.52|17.14|15.82|0
1701783900000|2023-12-05 13:45:00|17.4|16.07|17.62|16.27|17.62|16.27|17.28|15.95|0
1701784200000|2023-12-05 13:50:00|17.55|16.2|17.41|16.07|17.76|16.4|17.07|15.76|0
1701784500000|2023-12-05 13:55:00|17.48|16.13|18.32|16.91|18.39|16.98|17.27|15.94|0
1701784800000|2023-12-05 14:00:00|18.25|16.84|18.17|16.77|18.46|17.04|17.89|16.51|0
1701785100000|2023-12-05 14:05:00|18.24|16.84|18.31|16.9|18.6|17.17|18.24|16.84|0
1701785400000|2023-12-05 14:10:00|18.38|16.96|18.88|17.43|18.95|17.49|18.09|16.7|0
1701785700000|2023-12-05 14:15:00|18.81|17.36|19.17|17.69|19.17|17.69|18.58|17.15|0
1701786000000|2023-12-05 14:20:00|19.24|17.76|19.16|17.69|19.46|17.97|19.09|17.62|0
1701786300000|2023-12-05 14:25:00|19.31|17.82|17.78|16.42|19.46|17.96|17.37|16.03|0
1701786600000|2023-12-05 14:30:00|17.64|16.29|17.71|16.35|18.35|16.94|16.96|15.65|0
1701786900000|2023-12-05 14:35:00|17.85|16.48|17.94|16.56|18.22|16.82|17.17|15.85|0
1701787200000|2023-12-05 14:40:00|18.01|16.62|17.27|15.94|18.36|16.95|17.16|15.84|0
1701787500000|2023-12-05 14:45:00|17.37|16.03|16.95|15.65|18.21|16.81|16.68|15.4|0
1701787800000|2023-12-05 14:50:00|17.02|15.71|16.08|14.84|17.22|15.9|15.88|14.66|0
1701788100000|2023-12-05 14:55:00|16.27|15.02|16.77|15.48|17.01|15.7|15.95|14.72|0
1701788400000|2023-12-05 15:00:00|16.74|15.45|13.63|12.58|16.74|15.45|13.4|12.37|0
1701788700000|2023-12-05 15:05:00|13.8|12.74|14.86|13.72|14.99|13.83|13.8|12.74|0
1701789000000|2023-12-05 15:10:00|14.99|13.83|15.35|14.17|15.86|14.64|14.5|13.38|0
1701789300000|2023-12-05 15:15:00|15.48|14.29|14.85|13.71|15.79|14.58|14.85|13.71|0
1701789600000|2023-12-05 15:20:00|14.79|13.65|14.13|13.04|14.91|13.76|13.55|12.51|0
1701789900000|2023-12-05 15:25:00|14.19|13.1|14.66|13.53|16.3|15.04|14.19|13.1|0
1701790200000|2023-12-05 15:30:00|14.6|13.48|15.3|14.12|15.42|14.24|14.3|13.2|0
1701790500000|2023-12-05 15:35:00|15.36|14.18|14.5|13.39|15.36|14.18|14.38|13.28|0
1701790800000|2023-12-05 15:40:00|14.56|13.44|13.73|12.68|14.8|13.66|13.56|12.52|0
1701791100000|2023-12-05 15:45:00|13.62|12.57|12.94|11.95|13.7|12.65|12.83|11.85|0
1701791400000|2023-12-05 15:50:00|13|12|13.05|12.04|13.22|12.2|12.56|11.59|0
1701791700000|2023-12-05 15:55:00|12.99|11.99|12.39|11.44|12.99|11.99|12.34|11.39|0
1701792000000|2023-12-05 16:00:00|12.34|11.39|12.18|11.24|12.71|11.74|12.07|11.15|0
1701792300000|2023-12-05 16:05:00|12.13|11.19|12.7|11.73|12.7|11.73|11.97|11.05|0
1701792600000|2023-12-05 16:10:00|12.76|11.78|13.85|12.79|14.14|13.06|12.54|11.58|0
1701792900000|2023-12-05 16:15:00|13.79|12.73|16.18|14.94|16.51|15.24|13.79|12.73|0
1701793200000|2023-12-05 16:20:00|16.12|14.88|15.6|14.4|16.64|15.36|15.35|14.17|0
1701793500000|2023-12-05 16:25:00|15.66|14.46|14.78|13.65|15.85|14.63|14.54|13.42|0
1701793800000|2023-12-05 16:30:00|14.91|13.76|14.32|13.22|14.91|13.76|13.74|12.68|0
1701794100000|2023-12-05 16:35:00|14.2|13.11|13.96|12.89|14.38|13.27|13.85|12.78|0
1701794400000|2023-12-05 16:40:00|13.9|12.83|14.13|13.05|14.49|13.38|13.67|12.62|0
1701794700000|2023-12-05 16:45:00|14.07|12.99|14.19|13.09|14.49|13.38|13.72|12.66|0
1701795000000|2023-12-05 16:50:00|14.25|13.15|16.85|15.55|16.92|15.61|14.13|13.04|0
1701795300000|2023-12-05 16:55:00|16.71|15.43|15.21|14.04|16.78|15.49|15.21|14.04|0
1701795600000|2023-12-05 17:00:00|15.15|13.98|14.71|13.58|15.21|14.04|14.47|13.36|0
1701795900000|2023-12-05 17:05:00|14.65|13.52|14.58|13.46|14.95|13.8|14.4|13.3|0
1701796200000|2023-12-05 17:10:00|14.52|13.41|14.52|13.4|14.7|13.57|14.22|13.13|0
1701796500000|2023-12-05 17:15:00|14.46|13.34|14.88|13.73|14.88|13.73|14.22|13.12|0
1701796800000|2023-12-05 17:20:00|14.94|13.79|15.5|14.31|15.56|14.37|14.21|13.12|0
1701797100000|2023-12-05 17:25:00|15.37|14.19|14.56|13.44|15.43|14.25|14.32|13.22|0
1701797400000|2023-12-05 17:30:00|14.5|13.38|15.3|14.12|15.55|14.35|14.38|13.27|0
1701797700000|2023-12-05 17:35:00|15.23|14.06|15.48|14.29|15.61|14.41|14.8|13.66|0
1701798000000|2023-12-05 17:40:00|15.42|14.23|16.72|15.43|17.06|15.75|15.23|14.06|0
1701798300000|2023-12-05 17:45:00|16.65|15.37|15.92|14.69|17.19|15.87|15.85|14.63|0
1701798600000|2023-12-05 17:50:00|15.85|14.63|15.72|14.51|16.31|15.05|15.59|14.39|0
1701798900000|2023-12-05 17:55:00|15.78|14.57|14.65|13.52|15.85|14.63|14.59|13.47|0
1701799200000|2023-12-05 18:00:00|14.59|13.47|14.95|13.8|15.33|14.15|14.47|13.35|0
1701799500000|2023-12-05 18:05:00|14.89|13.74|14.94|13.79|15.45|14.26|14.7|13.57|0
1701799800000|2023-12-05 18:10:00|14.82|13.68|14.81|13.68|15.13|13.96|14.64|13.51|0
1701800100000|2023-12-05 18:15:00|14.75|13.62|14.32|13.22|14.87|13.73|14.2|13.11|0
1701800400000|2023-12-05 18:20:00|14.26|13.17|13.96|12.89|14.38|13.27|13.85|12.78|0
1701800700000|2023-12-05 18:25:00|13.9|12.83|14.37|13.27|14.49|13.38|13.84|12.78|0
1701801000000|2023-12-05 18:30:00|14.31|13.21|14.37|13.26|14.8|13.66|13.95|12.88|0
1701801300000|2023-12-05 18:35:00|14.31|13.21|14.54|13.42|14.91|13.77|14.19|13.09|0
1701801600000|2023-12-05 18:40:00|14.48|13.37|14.24|13.14|15.22|14.05|13.88|12.81|0
1701801900000|2023-12-05 18:45:00|14.29|13.2|14.84|13.69|15.08|13.92|14.18|13.08|0
1701802200000|2023-12-05 18:50:00|14.96|13.81|14.71|13.58|15.08|13.92|14.71|13.58|0
1701802500000|2023-12-05 18:55:00|14.83|13.69|14.7|13.57|14.95|13.8|14.52|13.41|0
1701802800000|2023-12-05 19:00:00|14.76|13.63|14.94|13.79|15.01|13.85|14.52|13.4|0
1701803100000|2023-12-05 19:05:00|14.88|13.74|14.63|13.5|15.38|14.2|14.51|13.39|0
1701803400000|2023-12-05 19:10:00|14.57|13.45|14.02|12.94|14.57|13.45|13.73|12.68|0
1701803700000|2023-12-05 19:15:00|14.08|13|13.61|12.56|14.14|13.05|13.49|12.46|0
1701804000000|2023-12-05 19:20:00|13.55|12.51|14.07|12.99|14.13|13.05|13.55|12.51|0
1701804300000|2023-12-05 19:25:00|14.13|13.04|13.95|12.87|14.31|13.21|13.77|12.71|0
1701804600000|2023-12-05 19:30:00|14.01|12.93|14.78|13.65|14.79|13.65|13.83|12.77|0
1701804900000|2023-12-05 19:35:00|14.66|13.53|14.84|13.7|15.09|13.93|14.54|13.42|0
1701805200000|2023-12-05 19:40:00|14.78|13.64|14.9|13.75|14.9|13.76|14.59|13.47|0
1701805500000|2023-12-05 19:45:00|14.96|13.81|14.52|13.41|15.02|13.86|14.52|13.41|0
1701805800000|2023-12-05 19:50:00|14.64|13.52|13.98|12.9|14.64|13.52|13.8|12.74|0
1701806100000|2023-12-05 19:55:00|13.92|12.85|13.56|12.52|14.04|12.96|13.45|12.42|0
1701806400000|2023-12-05 20:00:00|13.62|12.57|13.73|12.68|13.91|12.84|13.33|12.31|0
1701806700000|2023-12-05 20:05:00|13.67|12.62|13.61|12.56|14.02|12.95|13.5|12.46|0
1701807000000|2023-12-05 20:10:00|13.5|12.46|13.55|12.51|13.78|12.72|13.27|12.25|0
1701807300000|2023-12-05 20:15:00|13.61|12.56|13.37|12.34|13.66|12.61|13.2|12.19|0
1701807600000|2023-12-05 20:20:00|13.31|12.29|13.25|12.23|13.66|12.61|13.2|12.18|0
1701807900000|2023-12-05 20:25:00|13.31|12.28|13.76|12.7|13.88|12.81|13.25|12.23|0
1701808200000|2023-12-05 20:30:00|13.7|12.65|13.76|12.7|13.88|12.81|13.53|12.49|0
1701808500000|2023-12-05 20:35:00|13.7|12.65|13.93|12.86|13.93|12.86|13.58|12.54|0
1701808800000|2023-12-05 20:40:00|13.87|12.8|14.46|13.35|14.52|13.4|13.75|12.69|0
1701809100000|2023-12-05 20:45:00|14.4|13.29|14.21|13.12|14.58|13.46|13.74|12.69|0
1701809400000|2023-12-05 20:50:00|14.15|13.06|14.57|13.45|14.69|13.56|13.8|12.74|0
1701809700000|2023-12-05 20:55:00|14.51|13.39|13.67|12.62|14.69|13.56|13.61|12.57|0
1701810000000|2023-12-05 21:00:00|13.56|12.51|13.26|12.24|13.56|12.51|12.93|11.94|0
1701810300000|2023-12-05 21:05:00|13.21|12.19|13.54|12.5|13.72|12.66|13.15|12.14|0
1701810600000|2023-12-05 21:10:00|13.6|12.56|13.48|12.44|13.66|12.61|13.37|12.34|0
1701810900000|2023-12-05 21:15:00|13.62|12.42|13.56|12.36|13.62|12.42|13.5|12.3|0
1701811200000|2023-12-05 21:20:00|13.55|12.35|13.66|12.46|13.66|12.46|13.55|12.35|0
1701811500000|2023-12-05 21:25:00|13.69|12.49|13.77|12.57|13.77|12.57|13.66|12.46|0
1701811800000|2023-12-05 21:30:00|13.82|12.62|14.1|12.9|14.1|12.9|13.82|12.62|0
1701812100000|2023-12-05 21:35:00|14.16|12.96|14.1|12.9|14.16|12.96|14.1|12.9|0
1701812400000|2023-12-05 21:40:00|14.09|12.89|14.15|12.95|14.15|12.95|14.09|12.89|0
1701812700000|2023-12-05 21:45:00|14.21|13.01|14.26|13.06|14.32|13.12|14.2|13|0
1701813000000|2023-12-05 21:50:00|14.2|13|14.25|13.05|14.25|13.05|14.2|13|0
1701813300000|2023-12-05 21:55:00|14.19|12.99|14.1|12.9|14.19|12.99|14.08|12.88|0
1701813600000|2023-12-05 22:00:00|14.14|12.94|14.11|12.91|14.21|13.01|14.01|12.81|0
1701813900000|2023-12-05 22:05:00|14.03|12.83|14.02|12.82|14.21|13.01|13.95|12.75|0
1701814200000|2023-12-05 22:10:00|14.11|12.91|14.01|12.81|14.12|12.92|13.98|12.78|0
1701814800000|2023-12-05 22:20:00|14|12.8|13.92|12.72|14|12.8|13.9|12.7|0
1701815100000|2023-12-05 22:25:00|13.91|12.71|13.89|12.69|13.91|12.71|13.89|12.69|0
1701815400000|2023-12-05 22:30:00|13.88|12.68|13.88|12.68|13.88|12.68|13.88|12.68|0
1701815700000|2023-12-05 22:35:00|13.94|12.74|13.92|12.72|13.94|12.74|13.85|12.65|0
1701816000000|2023-12-05 22:40:00|13.88|12.68|13.87|12.67|13.94|12.74|13.87|12.67|0
1701816300000|2023-12-05 22:45:00|13.88|12.68|13.97|12.77|13.97|12.77|13.88|12.68|0
1701816600000|2023-12-05 22:50:00|14|12.8|13.94|12.74|14|12.8|13.92|12.72|0
1701816900000|2023-12-05 22:55:00|13.93|12.73|13.91|12.71|13.97|12.77|13.85|12.65|0
1701817200000|2023-12-05 23:00:00|14.1|12.9|14.29|13.09|14.47|13.27|14.1|12.9|0
1701817500000|2023-12-05 23:05:00|14.26|13.06|14.11|12.91|14.29|13.09|14.11|12.91|0
1701817800000|2023-12-05 23:10:00|14.06|12.86|13.99|12.79|14.06|12.86|13.88|12.68|0
1701818100000|2023-12-05 23:15:00|13.94|12.74|14.1|12.9|14.11|12.91|13.94|12.74|0
1701818400000|2023-12-05 23:20:00|14.04|12.84|13.93|12.73|14.1|12.9|13.93|12.73|0
1701818700000|2023-12-05 23:25:00|13.87|12.67|13.81|12.61|13.92|12.72|13.75|12.55|0
1701819000000|2023-12-05 23:30:00|13.75|12.55|13.58|12.38|13.75|12.55|13.58|12.38|0
1701819300000|2023-12-05 23:35:00|13.52|12.32|13.35|12.15|13.58|12.38|13.3|12.1|0
1701819600000|2023-12-05 23:40:00|13.41|12.21|13.57|12.37|13.57|12.37|13.41|12.21|0
1701819900000|2023-12-05 23:45:00|13.51|12.31|13.29|12.09|13.57|12.37|13.29|12.09|0
1701820200000|2023-12-05 23:50:00|13.23|12.03|13.17|11.97|13.34|12.14|13.17|11.97|0
1701820500000|2023-12-05 23:55:00|13.12|11.92|12.95|11.75|13.12|11.92|12.9|11.7|0
1701820800000|2023-12-06 00:00:00|12.9|11.7|12.84|11.64|12.95|11.75|12.74|11.54|0
1701821100000|2023-12-06 00:05:00|12.79|11.59|12.78|11.58|12.89|11.69|12.73|11.53|0
1701821400000|2023-12-06 00:10:00|12.73|11.53|12.51|11.31|12.78|11.58|12.51|11.31|0
1701821700000|2023-12-06 00:15:00|12.57|11.37|11.85|10.65|12.57|11.37|11.7|10.5|0
1701822000000|2023-12-06 00:20:00|11.9|10.7|11.99|10.79|12|10.8|11.85|10.65|0
1701822300000|2023-12-06 00:25:00|11.94|10.74|11.89|10.69|12.04|10.84|11.89|10.69|0
1701822600000|2023-12-06 00:30:00|11.84|10.64|11.83|10.63|11.94|10.74|11.74|10.54|0
1701822900000|2023-12-06 00:35:00|11.78|10.58|11.88|10.68|11.88|10.68|11.63|10.43|0
1701823200000|2023-12-06 00:40:00|11.93|10.73|11.92|10.72|12.08|10.88|11.88|10.68|0
1701823500000|2023-12-06 00:45:00|11.97|10.77|11.72|10.52|11.97|10.77|11.67|10.47|0
1701823800000|2023-12-06 00:50:00|11.77|10.57|11.66|10.46|11.77|10.57|11.62|10.42|0
1701824100000|2023-12-06 00:55:00|11.61|10.41|11.56|10.36|11.61|10.41|11.56|10.36|0
1701824400000|2023-12-06 01:00:00|11.51|10.31|11.46|10.26|11.61|10.41|11.46|10.26|0
1701824700000|2023-12-06 01:05:00|11.51|10.31|11.12|9.92|11.51|10.31|11.12|9.92|0
1701825000000|2023-12-06 01:10:00|11.07|9.87|11.16|9.96|11.21|10.01|11.07|9.87|0
1701825300000|2023-12-06 01:15:00|11.21|10.01|11.25|10.05|11.35|10.15|11.16|9.96|0
1701825600000|2023-12-06 01:20:00|11.3|10.1|11.44|10.24|11.44|10.24|11.25|10.05|0
1701825900000|2023-12-06 01:25:00|11.39|10.19|11.39|10.19|11.48|10.28|11.29|10.09|0
1701826200000|2023-12-06 01:30:00|11.27|10.4|11.26|10.4|11.37|10.49|11.21|10.35|0
1701826500000|2023-12-06 01:35:00|11.21|10.35|10.96|10.12|11.21|10.35|10.96|10.12|0
1701826800000|2023-12-06 01:40:00|11.01|10.16|11|10.16|11.16|10.3|11|10.16|0
1701827100000|2023-12-06 01:45:00|11.05|10.2|10.85|10.02|11.1|10.25|10.8|9.97|0
1701827400000|2023-12-06 01:50:00|10.8|9.97|10.8|9.97|10.8|9.97|10.56|9.75|0
1701827700000|2023-12-06 01:55:00|10.84|10.01|10.74|9.92|10.84|10.01|10.7|9.87|0
1701828000000|2023-12-06 02:00:00|10.69|9.87|10.64|9.82|10.69|9.87|10.64|9.82|0
1701828300000|2023-12-06 02:05:00|10.69|9.87|10.78|9.95|10.78|9.95|10.54|9.73|0
1701828600000|2023-12-06 02:10:00|10.83|10|11.05|10.2|11.26|10.39|10.73|9.91|0
1701828900000|2023-12-06 02:15:00|11|10.15|11.09|10.24|11.19|10.33|11|10.15|0
1701829200000|2023-12-06 02:20:00|11.14|10.28|11.23|10.37|11.23|10.37|11.04|10.19|0
1701829500000|2023-12-06 02:25:00|11.28|10.42|11.18|10.32|11.28|10.42|11.08|10.23|0
1701829800000|2023-12-06 02:30:00|11.28|10.41|11.22|10.36|11.28|10.41|11.17|10.31|0
1701830100000|2023-12-06 02:35:00|11.17|10.31|11.07|10.22|11.22|10.36|11.07|10.22|0
1701830400000|2023-12-06 02:40:00|11.02|10.17|11.06|10.21|11.11|10.26|10.92|10.08|0
1701830700000|2023-12-06 02:45:00|11.11|10.26|11.11|10.25|11.11|10.26|11.11|10.25|0
1701831000000|2023-12-06 02:50:00|11.16|10.3|11.2|10.34|11.26|10.39|11.13|10.27|0
1701831300000|2023-12-06 02:55:00|11.25|10.39|11.05|10.2|11.25|10.39|11.05|10.2|0
1701831600000|2023-12-06 03:00:00|11|10.15|10.85|10.01|11.05|10.2|10.85|10.01|0
1701831900000|2023-12-06 03:05:00|10.82|9.99|10.79|9.96|10.94|10.1|10.79|9.96|0
1701832200000|2023-12-06 03:10:00|10.84|10.01|10.89|10.05|10.94|10.09|10.79|9.96|0
1701832500000|2023-12-06 03:15:00|10.84|10|10.88|10.04|10.98|10.14|10.83|10|0
1701832800000|2023-12-06 03:20:00|10.83|10|10.83|9.99|10.93|10.09|10.78|9.95|0
1701833100000|2023-12-06 03:25:00|10.88|10.04|10.82|9.99|10.88|10.04|10.82|9.99|0
1701833400000|2023-12-06 03:30:00|10.77|9.94|10.62|9.81|10.77|9.94|10.62|9.81|0
1701833700000|2023-12-06 03:35:00|10.58|9.76|10.57|9.76|10.67|9.85|10.57|9.76|0
1701834000000|2023-12-06 03:40:00|10.62|9.8|10.57|9.75|10.62|9.8|10.57|9.75|0
1701834300000|2023-12-06 03:45:00|10.56|9.71|10.42|9.62|10.56|9.71|10.37|9.57|0
1701834600000|2023-12-06 03:50:00|10.47|9.66|10.6|9.79|10.6|9.79|10.46|9.66|0
1701834900000|2023-12-06 03:55:00|10.65|9.83|10.74|9.92|10.79|9.96|10.65|9.83|0
1701835200000|2023-12-06 04:00:00|10.79|9.96|10.69|9.87|10.79|9.96|10.69|9.87|0
1701835500000|2023-12-06 04:05:00|10.64|9.82|10.64|9.82|10.64|9.82|10.59|9.77|0
1701835800000|2023-12-06 04:10:00|10.59|9.77|10.63|9.81|10.68|9.86|10.59|9.77|0
1701836100000|2023-12-06 04:15:00|10.68|9.86|10.63|9.81|10.68|9.86|10.63|9.81|0
1701836400000|2023-12-06 04:20:00|10.62|9.85|10.67|9.85|10.67|9.85|10.62|9.8|0
1701836700000|2023-12-06 04:25:00|10.62|9.8|10.57|9.76|10.62|9.8|10.57|9.76|0
1701837000000|2023-12-06 04:30:00|10.61|9.75|10.61|9.79|10.61|9.8|10.56|9.75|0
1701837300000|2023-12-06 04:35:00|10.66|9.84|10.61|9.79|10.66|9.84|10.61|9.79|0
1701837600000|2023-12-06 04:40:00|10.65|9.83|10.7|9.87|10.75|9.92|10.61|9.79|0
1701837900000|2023-12-06 04:45:00|10.65|9.83|10.64|9.82|10.74|9.92|10.64|9.82|0
1701838200000|2023-12-06 04:50:00|10.59|9.78|10.54|9.73|10.59|9.78|10.54|9.73|0
1701838500000|2023-12-06 04:55:00|10.49|9.69|10.59|9.77|10.59|9.77|10.49|9.69|0
1701838800000|2023-12-06 05:00:00|10.58|9.73|10.72|9.9|10.77|9.95|10.54|9.73|0
1701839100000|2023-12-06 05:05:00|10.77|9.94|10.57|9.76|10.82|9.99|10.57|9.76|0
1701839400000|2023-12-06 05:10:00|10.62|9.81|10.52|9.71|10.67|9.85|10.52|9.71|0
1701839700000|2023-12-06 05:15:00|10.47|9.67|10.42|9.62|10.52|9.71|10.42|9.62|0
1701840000000|2023-12-06 05:20:00|10.47|9.66|10.37|9.57|10.47|9.66|10.33|9.53|0
1701840300000|2023-12-06 05:25:00|10.42|9.62|10.28|9.48|10.42|9.62|10.28|9.48|0
1701840600000|2023-12-06 05:30:00|10.37|9.57|10.6|9.78|10.75|9.92|10.37|9.57|0
1701840900000|2023-12-06 05:35:00|10.64|9.83|10.69|9.87|10.74|9.91|10.64|9.82|0
1701841200000|2023-12-06 05:40:00|10.74|9.91|10.83|10|10.88|10.04|10.69|9.86|0
1701841500000|2023-12-06 05:45:00|10.78|9.99|10.73|9.9|10.78|9.99|10.73|9.9|0
1701841800000|2023-12-06 05:50:00|10.68|9.86|10.67|9.85|10.72|9.9|10.62|9.81|0
1701842100000|2023-12-06 05:55:00|10.62|9.81|10.52|9.71|10.72|9.89|10.52|9.71|0
1701842400000|2023-12-06 06:00:00|10.57|9.76|10.57|9.75|10.71|9.89|10.47|9.67|0
1701842700000|2023-12-06 06:05:00|10.61|9.8|10.51|9.7|10.61|9.8|10.47|9.66|0
1701843000000|2023-12-06 06:10:00|10.56|9.75|10.51|9.7|10.56|9.75|10.46|9.66|0
1701843300000|2023-12-06 06:15:00|10.46|9.65|10.5|9.69|10.51|9.7|10.41|9.61|0
1701843600000|2023-12-06 06:20:00|10.46|9.65|10.59|9.78|10.6|9.78|10.45|9.65|0
1701843900000|2023-12-06 06:25:00|10.64|9.82|10.83|10|10.83|10|10.64|9.82|0
1701844200000|2023-12-06 06:30:00|10.78|9.95|10.82|9.99|10.93|10.09|10.78|9.95|0
1701844500000|2023-12-06 06:35:00|10.87|10.04|10.82|9.99|10.87|10.04|10.77|9.95|0
1701844800000|2023-12-06 06:40:00|10.77|9.94|10.81|9.98|10.87|10.03|10.77|9.94|0
1701845100000|2023-12-06 06:45:00|10.77|9.94|10.81|9.98|10.81|9.98|10.72|9.89|0
1701845400000|2023-12-06 06:50:00|10.86|10.02|10.95|10.11|10.95|10.11|10.76|9.93|0
1701845700000|2023-12-06 06:55:00|11|10.15|11.15|10.29|11.2|10.34|10.85|10.02|0
1701846000000|2023-12-06 07:00:00|11.2|10.34|11.35|10.47|11.42|10.55|11.15|10.29|0
1701846300000|2023-12-06 07:05:00|11.4|10.52|11.39|10.52|11.6|10.71|11.29|10.42|0
1701846600000|2023-12-06 07:10:00|11.34|10.47|11.59|10.7|11.59|10.7|11.34|10.47|0
1701846900000|2023-12-06 07:15:00|11.57|10.68|11.53|10.65|11.74|10.84|11.53|10.65|0
1701847200000|2023-12-06 07:20:00|11.58|10.69|11.73|10.83|11.73|10.83|11.58|10.69|0
1701847500000|2023-12-06 07:25:00|11.79|10.88|11.83|10.92|11.84|10.93|11.73|10.83|0
1701847800000|2023-12-06 07:30:00|11.78|10.87|12.31|11.36|12.37|11.42|11.78|10.87|0
1701848100000|2023-12-06 07:35:00|12.26|11.32|12.1|11.17|12.26|11.32|12.07|11.14|0
1701848400000|2023-12-06 07:40:00|12.15|11.21|12.14|11.21|12.2|11.26|12.09|11.16|0
1701848700000|2023-12-06 07:45:00|12.09|11.16|11.98|11.06|12.09|11.16|11.98|11.06|0
1701849000000|2023-12-06 07:50:00|11.93|11.01|11.67|10.77|11.93|11.01|11.67|10.77|0
1701849300000|2023-12-06 07:55:00|11.62|10.72|11.71|10.81|11.71|10.81|11.56|10.67|0
1701849600000|2023-12-06 08:00:00|11.66|10.77|11.91|11|11.91|11|11.31|10.44|0
1701849900000|2023-12-06 08:05:00|11.86|10.95|11.99|11.06|12.17|11.24|11.86|10.95|0
1701850200000|2023-12-06 08:10:00|12.01|11.09|11.49|10.61|12.01|11.09|11.4|10.52|0
1701850500000|2023-12-06 08:15:00|11.55|10.66|11.34|10.47|11.95|11.03|11.29|10.42|0
1701850800000|2023-12-06 08:20:00|11.44|10.56|11.64|10.74|11.69|10.79|11.43|10.56|0
1701851100000|2023-12-06 08:25:00|11.58|10.69|11.38|10.5|11.63|10.74|11.28|10.41|0
1701851400000|2023-12-06 08:30:00|11.43|10.55|11.57|10.68|11.78|10.87|11.38|10.5|0
1701851700000|2023-12-06 08:35:00|11.67|10.78|12.03|11.1|12.03|11.1|11.47|10.59|0
1701852000000|2023-12-06 08:40:00|11.98|11.06|12.18|11.24|12.23|11.29|11.92|11.01|0
1701852300000|2023-12-06 08:45:00|12.02|11.1|11.81|10.9|12.02|11.1|11.61|10.72|0
1701852600000|2023-12-06 08:50:00|11.86|10.95|11.81|10.9|11.96|11.04|11.65|10.76|0
1701852900000|2023-12-06 08:55:00|11.86|10.94|11.9|10.99|11.96|11.04|11.7|10.8|0
1701853200000|2023-12-06 09:00:00|11.95|11.03|11.9|10.98|12.01|11.08|11.69|10.79|0
1701853500000|2023-12-06 09:05:00|11.85|10.93|11.74|10.83|12.05|11.12|11.69|10.79|0
1701853800000|2023-12-06 09:10:00|11.71|10.81|11.58|10.69|11.79|10.88|11.33|10.46|0
1701854100000|2023-12-06 09:15:00|11.68|10.78|12.04|11.11|12.14|11.21|11.68|10.78|0
1701854400000|2023-12-06 09:20:00|12.09|11.16|12.03|11.1|12.19|11.25|11.93|11.01|0
1701854700000|2023-12-06 09:25:00|12.08|11.15|11.92|11|12.18|11.25|11.92|11|0
1701855000000|2023-12-06 09:30:00|11.87|10.96|11.97|11.05|12.07|11.14|11.77|10.86|0
1701855300000|2023-12-06 09:35:00|12.02|11.09|12.54|11.58|12.6|11.63|11.97|11.05|0
1701855600000|2023-12-06 09:40:00|12.6|11.63|12.43|11.47|12.7|11.73|12.32|11.38|0
1701855900000|2023-12-06 09:45:00|12.48|11.52|12.11|11.18|12.48|11.52|12.11|11.18|0
1701856200000|2023-12-06 09:50:00|12.05|11.13|12.05|11.12|12.11|11.17|11.9|10.98|0
1701856500000|2023-12-06 09:55:00|11.94|11.03|11.94|11.02|12.15|11.22|11.94|11.02|0
1701856800000|2023-12-06 10:00:00|11.99|11.07|11.99|11.06|12.09|11.16|11.83|10.92|0
1701857100000|2023-12-06 10:05:00|12.04|11.11|11.77|10.87|12.14|11.21|11.67|10.78|0
1701857400000|2023-12-06 10:10:00|11.72|10.82|11.92|11.01|11.97|11.05|11.72|10.82|0
1701857700000|2023-12-06 10:15:00|11.97|11.05|11.81|10.9|12.08|11.15|11.81|10.9|0
1701858000000|2023-12-06 10:20:00|11.86|10.95|11.96|11.04|12.07|11.14|11.71|10.81|0
1701858300000|2023-12-06 10:25:00|11.91|10.99|11.8|10.89|12.07|11.14|11.75|10.85|0
1701858600000|2023-12-06 10:30:00|11.75|10.85|11.64|10.75|11.75|10.85|11.59|10.7|0
1701858900000|2023-12-06 10:35:00|11.69|10.79|11.74|10.84|11.79|10.88|11.64|10.74|0
1701859200000|2023-12-06 10:40:00|11.79|10.88|11.38|10.5|11.79|10.88|11.33|10.46|0
1701859500000|2023-12-06 10:45:00|11.33|10.46|11.47|10.59|11.48|10.59|11.33|10.46|0
1701859800000|2023-12-06 10:50:00|11.42|10.55|11.27|10.4|11.52|10.64|11.27|10.4|0
1701860100000|2023-12-06 10:55:00|11.22|10.36|11.12|10.26|11.22|10.36|11.07|10.22|0
1701860400000|2023-12-06 11:00:00|11.17|10.31|11.26|10.39|11.26|10.4|11.11|10.26|0
1701860700000|2023-12-06 11:05:00|11.21|10.35|11.45|10.57|11.5|10.62|11.21|10.35|0
1701861000000|2023-12-06 11:10:00|11.5|10.62|11.75|10.85|11.91|10.99|11.45|10.57|0
1701861300000|2023-12-06 11:15:00|11.7|10.8|12|11.08|12.01|11.08|11.7|10.8|0
1701861600000|2023-12-06 11:20:00|11.95|11.03|12.1|11.17|12.1|11.17|11.8|10.89|0
1701861900000|2023-12-06 11:25:00|12.05|11.12|11.89|10.98|12.1|11.17|11.84|10.93|0
1701862200000|2023-12-06 11:30:00|11.94|11.02|12.25|11.31|12.41|11.46|11.94|11.02|0
1701862500000|2023-12-06 11:35:00|12.3|11.36|12.3|11.35|12.41|11.45|12.2|11.26|0
1701862800000|2023-12-06 11:40:00|12.35|11.4|12.13|11.2|12.46|11.5|12.13|11.2|0
1701863100000|2023-12-06 11:45:00|12.19|11.25|11.92|11|12.19|11.25|11.92|11|0
1701863400000|2023-12-06 11:50:00|11.97|11.05|11.91|11|12.02|11.1|11.91|11|0
1701863700000|2023-12-06 11:55:00|11.96|11.04|12.01|11.09|12.12|11.19|11.91|11|0
1701864000000|2023-12-06 12:00:00|11.96|11.04|12.16|11.23|12.27|11.33|11.91|10.99|0
1701864300000|2023-12-06 12:05:00|12.11|11.18|12.42|11.47|12.42|11.47|12.06|11.13|0
1701864600000|2023-12-06 12:10:00|12.32|11.37|12.53|11.56|12.53|11.56|12.21|11.27|0
1701864900000|2023-12-06 12:15:00|12.47|11.51|12.36|11.41|12.69|11.71|12.31|11.36|0
1701865200000|2023-12-06 12:20:00|12.41|11.46|12.51|11.55|12.63|11.66|12.14|11.21|0
1701865500000|2023-12-06 12:25:00|12.46|11.5|12.4|11.45|12.67|11.7|12.4|11.45|0
1701865800000|2023-12-06 12:30:00|12.45|11.5|12.24|11.29|12.45|11.5|12.24|11.29|0
1701866100000|2023-12-06 12:35:00|12.18|11.25|12.28|11.34|12.39|11.44|12.13|11.19|0
1701866400000|2023-12-06 12:40:00|12.23|11.29|12.22|11.28|12.33|11.38|12.12|11.19|0
1701866700000|2023-12-06 12:45:00|12.17|11.23|12.06|11.13|12.33|11.38|12.01|11.08|0
1701867000000|2023-12-06 12:50:00|12.01|11.08|11.85|10.93|12.11|11.18|11.85|10.93|0
1701867300000|2023-12-06 12:55:00|11.9|10.98|11.84|10.93|11.95|11.03|11.74|10.84|0
1701867600000|2023-12-06 13:00:00|11.79|10.88|11.83|10.92|11.89|10.98|11.68|10.78|0
1701867900000|2023-12-06 13:05:00|11.89|10.97|11.83|10.92|12.2|11.26|11.78|10.87|0
1701868200000|2023-12-06 13:10:00|11.78|10.87|11.8|10.89|12.04|11.11|11.7|10.8|0
1701868500000|2023-12-06 13:15:00|11.77|10.87|11.71|10.81|11.77|10.87|11.26|10.4|0
1701868800000|2023-12-06 13:20:00|11.66|10.77|11.66|10.76|11.92|11|11.61|10.71|0
1701869100000|2023-12-06 13:25:00|11.71|10.81|11.25|10.38|11.71|10.81|11.25|10.38|0
1701869400000|2023-12-06 13:30:00|11.2|10.34|10.19|9.39|11.2|10.34|9.93|9.13|0
1701869700000|2023-12-06 13:35:00|10.24|9.44|10.74|9.91|11.03|10.18|10.19|9.39|0
1701870000000|2023-12-06 13:40:00|10.69|9.87|10.5|9.69|10.69|9.87|10.45|9.65|0
1701870300000|2023-12-06 13:45:00|10.54|9.73|10.59|9.77|10.73|9.91|10.36|9.56|0
1701870600000|2023-12-06 13:50:00|10.63|9.82|10.35|9.55|10.63|9.82|10.22|9.42|0
1701870900000|2023-12-06 13:55:00|10.31|9.51|9.95|9.15|10.31|9.51|9.78|8.98|0
1701871200000|2023-12-06 14:00:00|9.99|9.19|9.73|8.93|9.99|9.19|9.56|8.76|0
1701871500000|2023-12-06 14:05:00|9.77|8.97|9.69|8.89|9.86|9.06|9.52|8.72|0
1701871800000|2023-12-06 14:10:00|9.64|8.84|9.72|8.92|9.81|9.01|9.52|8.72|0
1701872100000|2023-12-06 14:15:00|9.68|8.88|9.84|9.04|9.84|9.04|9.59|8.79|0
1701872400000|2023-12-06 14:20:00|9.8|9|9.54|8.74|9.8|9|9.42|8.62|0
1701872700000|2023-12-06 14:25:00|9.5|8.7|9.42|8.62|9.67|8.87|9.3|8.5|0
1701873000000|2023-12-06 14:30:00|9.46|8.66|10.13|9.33|10.13|9.33|9.46|8.66|0
1701873300000|2023-12-06 14:35:00|10.31|9.51|11.16|10.3|11.31|10.44|10.26|9.46|0
1701873600000|2023-12-06 14:40:00|11.11|10.25|11.05|10.2|11.21|10.34|10.62|9.81|0
1701873900000|2023-12-06 14:45:00|10.96|10.11|10.95|10.11|11.3|10.43|10.81|9.98|0
1701874200000|2023-12-06 14:50:00|10.9|10.06|11.19|10.33|11.19|10.33|10.61|9.8|0
1701874500000|2023-12-06 14:55:00|11.14|10.28|10.89|10.05|11.19|10.33|10.8|9.97|0
1701874800000|2023-12-06 15:00:00|10.94|10.1|11.89|10.97|12.04|11.12|10.84|10.01|0
1701875100000|2023-12-06 15:05:00|11.78|10.88|10.74|9.91|11.99|11.07|10.69|9.87|0
1701875400000|2023-12-06 15:10:00|10.69|9.87|10.49|9.69|11.02|10.18|10.49|9.69|0
1701875700000|2023-12-06 15:15:00|10.54|9.73|10.97|10.12|11.16|10.3|10.18|9.38|0
1701876000000|2023-12-06 15:20:00|10.92|10.08|12.36|11.41|12.53|11.56|10.77|9.94|0
1701876300000|2023-12-06 15:25:00|12.47|11.51|12.25|11.31|12.86|11.87|11.77|10.87|0
1701876600000|2023-12-06 15:30:00|12.09|11.16|11.51|10.62|12.14|11.21|11.26|10.39|0
1701876900000|2023-12-06 15:35:00|11.46|10.57|11.45|10.57|11.82|10.91|11.25|10.38|0
1701877200000|2023-12-06 15:40:00|11.4|10.52|11.61|10.72|11.76|10.85|11.05|10.2|0
1701877500000|2023-12-06 15:45:00|11.56|10.67|11.71|10.81|11.76|10.86|11.19|10.33|0
1701877800000|2023-12-06 15:50:00|11.65|10.76|11.91|11|12.02|11.1|11.24|10.37|0
1701878100000|2023-12-06 15:55:00|11.97|11.05|11.7|10.8|12.18|11.24|11.64|10.75|0
1701878400000|2023-12-06 16:00:00|11.64|10.75|11.74|10.84|12.17|11.24|11.43|10.55|0
1701878700000|2023-12-06 16:05:00|11.69|10.79|11.84|10.93|12.11|11.18|11.28|10.41|0
1701879000000|2023-12-06 16:10:00|11.9|10.98|11.21|10.35|11.9|10.98|11.11|10.26|0
1701879300000|2023-12-06 16:15:00|11.27|10.4|11.88|10.97|11.88|10.97|11.21|10.35|0
1701879600000|2023-12-06 16:20:00|11.78|10.87|12.31|11.36|12.76|11.77|11.41|10.53|0
1701879900000|2023-12-06 16:25:00|12.26|11.31|12.36|11.41|12.47|11.51|11.66|10.77|0
1701880200000|2023-12-06 16:30:00|12.41|11.46|14.09|13|14.27|13.17|12.41|11.46|0
1701880500000|2023-12-06 16:35:00|14.02|12.95|13.17|12.15|14.08|13|12.94|11.94|0
1701880800000|2023-12-06 16:40:00|13.28|12.26|13.57|12.53|13.76|12.7|13.16|12.15|0
1701881100000|2023-12-06 16:45:00|13.63|12.59|13.27|12.25|13.63|12.59|12.98|11.99|0
1701881400000|2023-12-06 16:50:00|13.33|12.31|12.63|11.66|13.39|12.36|12.41|11.45|0
1701881700000|2023-12-06 16:55:00|12.69|11.71|12.02|11.09|12.69|11.71|12.02|11.09|0
1701882000000|2023-12-06 17:00:00|12.07|11.14|12.56|11.6|12.68|11.7|12.02|11.09|0
1701882300000|2023-12-06 17:05:00|12.45|11.49|12.17|11.23|12.56|11.6|11.9|10.98|0
1701882600000|2023-12-06 17:10:00|12.11|11.18|12.5|11.54|12.5|11.54|11.84|10.93|0
1701882900000|2023-12-06 17:15:00|12.55|11.59|13.18|12.16|13.18|12.16|12.44|11.48|0
1701883200000|2023-12-06 17:20:00|13.12|12.11|13.11|12.11|13.18|12.16|12.66|11.69|0
1701883500000|2023-12-06 17:25:00|13.17|12.16|13.17|12.15|13.47|12.43|12.94|11.94|0
1701883800000|2023-12-06 17:30:00|13.11|12.1|12.87|11.88|13.58|12.54|12.87|11.88|0
1701884100000|2023-12-06 17:35:00|12.93|11.93|12.88|11.89|12.99|11.99|12.64|11.67|0
1701884400000|2023-12-06 17:40:00|12.82|11.83|12.65|11.67|12.82|11.83|12.31|11.37|0
1701884700000|2023-12-06 17:45:00|12.59|11.62|13.51|12.47|13.93|12.86|12.59|11.62|0
1701885000000|2023-12-06 17:50:00|13.39|12.36|13.68|12.63|14.35|13.25|13.39|12.36|0
1701885300000|2023-12-06 17:55:00|13.74|12.68|14.41|13.3|14.47|13.36|13.68|12.63|0
1701885600000|2023-12-06 18:00:00|14.34|13.24|13.85|12.78|14.41|13.3|13.5|12.46|0
1701885900000|2023-12-06 18:05:00|13.79|12.73|14.03|12.95|14.6|13.47|13.79|12.73|0
1701886200000|2023-12-06 18:10:00|13.97|12.89|13.3|12.27|13.97|12.89|13.3|12.27|0
1701886500000|2023-12-06 18:15:00|13.24|12.22|13.23|12.21|13.83|12.77|13.23|12.21|0
1701886800000|2023-12-06 18:20:00|13.17|12.16|13.28|12.26|13.47|12.43|13|12|0
1701887100000|2023-12-06 18:25:00|13.4|12.37|12.7|11.72|13.58|12.54|12.53|11.56|0
1701887400000|2023-12-06 18:30:00|12.64|11.67|13.1|12.09|13.16|12.14|12.58|11.61|0
1701887700000|2023-12-06 18:35:00|13.15|12.14|12.97|11.98|13.15|12.14|12.74|11.76|0
1701888000000|2023-12-06 18:40:00|12.92|11.92|12.97|11.97|13.44|12.41|12.8|11.82|0
1701888300000|2023-12-06 18:45:00|13.03|12.02|12.85|11.86|13.08|12.07|12.79|11.81|0
1701888600000|2023-12-06 18:50:00|12.79|11.81|12.55|11.59|12.9|11.91|12.5|11.54|0
1701888900000|2023-12-06 18:55:00|12.5|11.54|12.41|11.45|12.63|11.66|12.18|11.25|0
1701889200000|2023-12-06 19:00:00|12.35|11.4|12.4|11.45|12.8|11.82|12.29|11.35|0
1701889500000|2023-12-06 19:05:00|12.46|11.5|12.51|11.55|12.62|11.65|12.23|11.29|0
1701889800000|2023-12-06 19:10:00|12.56|11.6|13.02|12.02|13.08|12.08|12.39|11.44|0
1701890100000|2023-12-06 19:15:00|13.08|12.07|13.19|12.18|13.25|12.23|12.61|11.64|0
1701890400000|2023-12-06 19:20:00|13.13|12.17|13.36|12.33|13.67|12.62|13.07|12.06|0
1701890700000|2023-12-06 19:25:00|13.42|12.39|13.41|12.38|13.48|12.44|12.82|11.83|0
1701891000000|2023-12-06 19:30:00|13.29|12.27|12.52|11.56|13.29|12.27|12.35|11.4|0
1701891300000|2023-12-06 19:35:00|12.58|11.61|12.63|11.66|12.93|11.93|12.47|11.51|0
1701891600000|2023-12-06 19:40:00|12.69|11.71|12.86|11.87|12.98|11.98|12.46|11.5|0
1701891900000|2023-12-06 19:45:00|12.92|11.92|12.62|11.65|13.03|12.03|12.56|11.6|0
1701892200000|2023-12-06 19:50:00|12.51|11.54|13.08|12.07|13.26|12.24|12.51|11.54|0
1701892500000|2023-12-06 19:55:00|13.02|12.02|13.33|12.3|13.39|12.36|12.68|11.71|0
1701892800000|2023-12-06 20:00:00|13.45|12.42|13.57|12.52|13.63|12.58|13.21|12.19|0
1701893100000|2023-12-06 20:05:00|13.63|12.58|13.44|12.41|13.69|12.64|13.38|12.35|0
1701893400000|2023-12-06 20:10:00|13.5|12.46|14.37|13.26|14.37|13.26|13.5|12.46|0
1701893700000|2023-12-06 20:15:00|14.24|13.15|14.43|13.32|14.69|13.56|14.18|13.09|0
1701894000000|2023-12-06 20:20:00|14.49|13.38|15.54|14.35|15.61|14.41|14.49|13.38|0
1701894300000|2023-12-06 20:25:00|15.61|14.41|15.35|14.17|15.82|14.6|15.08|13.92|0
1701894600000|2023-12-06 20:30:00|15.42|14.24|15.21|14.04|15.62|14.42|14.82|13.68|0
1701894900000|2023-12-06 20:35:00|15.15|13.98|16.17|14.92|16.24|14.99|15.08|13.92|0
1701895200000|2023-12-06 20:40:00|16.1|14.86|15.27|14.09|16.1|14.86|15.07|13.91|0
1701895500000|2023-12-06 20:45:00|15.2|14.03|15.53|14.34|15.81|14.6|15.2|14.03|0
1701895800000|2023-12-06 20:50:00|15.81|14.59|16.76|15.47|17.13|15.81|15.53|14.34|0
1701896100000|2023-12-06 20:55:00|16.48|15.21|15.91|14.68|17.05|15.74|15.84|14.62|0
1701896400000|2023-12-06 21:00:00|15.98|14.75|15.69|14.49|15.98|14.75|15.69|14.49|0
1701896700000|2023-12-06 21:05:00|15.63|14.42|15.9|14.67|16.04|14.8|15.56|14.36|0
1701897000000|2023-12-06 21:10:00|15.96|14.74|16.1|14.86|16.17|14.92|15.96|14.73|0
1701897300000|2023-12-06 21:15:00|16.17|14.92|16.3|15.05|16.38|15.12|16.1|14.86|0
1701897600000|2023-12-06 21:20:00|16.23|14.98|16.3|15.04|16.3|15.05|16.09|14.85|0
1701897900000|2023-12-06 21:25:00|16.37|15.11|16.22|14.97|16.37|15.11|16.08|14.85|0
1701898200000|2023-12-06 21:30:00|16.15|14.91|16|14.77|16.15|14.91|16|14.77|0
1701898500000|2023-12-06 21:35:00|15.97|14.74|15.93|14.7|16|14.77|15.93|14.7|0
1701898800000|2023-12-06 21:40:00|16|14.77|16.06|14.82|16.06|14.83|15.99|14.76|0
1701899100000|2023-12-06 21:45:00|16.13|14.89|15.98|14.75|16.2|14.95|15.98|14.75|0
1701899400000|2023-12-06 21:50:00|16.05|14.82|15.98|14.75|16.05|14.82|15.98|14.75|0
1701899700000|2023-12-06 21:55:00|15.91|14.68|15.94|14.71|15.94|14.71|15.7|14.49|0
1701900000000|2023-12-06 22:00:00|15.88|14.66|15.89|14.67|15.9|14.68|15.88|14.66|0
1701900300000|2023-12-06 22:05:00|15.85|14.63|15.89|14.66|15.91|14.69|15.83|14.61|0
1701900600000|2023-12-06 22:10:00|15.88|14.67|15.91|14.69|15.91|14.69|15.82|14.61|0
1701900900000|2023-12-06 22:15:00|15.89|14.67|15.83|14.61|15.89|14.67|15.83|14.61|0
1701901200000|2023-12-06 22:20:00|15.81|14.6|15.81|14.6|15.81|14.6|15.81|14.6|0
1701901500000|2023-12-06 22:25:00|15.78|14.57|15.85|14.63|15.85|14.63|15.78|14.57|0
1701901800000|2023-12-06 22:30:00|15.86|14.64|16.06|14.82|16.22|14.97|15.83|14.61|0
1701902100000|2023-12-06 22:35:00|16.05|14.81|16.06|14.82|16.06|14.83|16.02|14.78|0
1701902400000|2023-12-06 22:40:00|16.17|14.92|16.28|15.03|16.28|15.03|16.17|14.92|0
1701902700000|2023-12-06 22:45:00|16.23|14.98|16.16|14.92|16.39|15.13|16.15|14.91|0
1701903000000|2023-12-06 22:50:00|16.15|14.91|16.13|14.88|16.19|14.94|16.11|14.87|0
1701903300000|2023-12-06 22:55:00|16.12|14.87|16.22|14.97|16.3|15.04|16.11|14.87|0
1701903600000|2023-12-06 23:00:00|15.93|14.71|16.24|14.99|16.86|15.56|15.93|14.71|0
1701903900000|2023-12-06 23:05:00|16.17|14.92|16.16|14.92|16.45|15.18|15.96|14.73|0
1701904200000|2023-12-06 23:10:00|16.23|14.98|16.09|14.85|16.23|14.98|16.02|14.78|0
1701904500000|2023-12-06 23:15:00|16.16|14.91|15.87|14.65|16.23|14.98|15.87|14.65|0
1701904800000|2023-12-06 23:20:00|15.8|14.58|16|14.77|16|14.77|15.79|14.58|0
1701905100000|2023-12-06 23:25:00|16.07|14.84|15.93|14.7|16.14|14.9|15.93|14.7|0
1701905400000|2023-12-06 23:30:00|16|14.77|15.92|14.7|16.2|14.96|15.92|14.7|0
1701905700000|2023-12-06 23:35:00|15.85|14.69|15.98|14.75|16.05|14.82|15.71|14.5|0
1701906000000|2023-12-06 23:40:00|16.05|14.82|15.84|14.62|16.12|14.88|15.77|14.56|0
1701906300000|2023-12-06 23:45:00|15.77|14.56|16.11|14.87|16.11|14.87|15.63|14.43|0
1701906600000|2023-12-06 23:50:00|16.04|14.81|16.39|15.13|16.54|15.26|16.04|14.81|0
1701906900000|2023-12-06 23:55:00|16.32|15.06|16.03|14.79|16.32|15.06|16.03|14.79|0
1701907200000|2023-12-07 00:00:00|16.1|14.86|15.88|14.66|16.17|14.92|15.88|14.66|0
1701907500000|2023-12-07 00:05:00|15.95|14.72|15.74|14.53|16.02|14.79|15.6|14.4|0
1701907800000|2023-12-07 00:10:00|15.81|14.59|15.97|14.75|16.08|14.85|15.8|14.59|0
1701908100000|2023-12-07 00:15:00|16.01|14.78|16.28|15.03|16.36|15.1|15.59|14.39|0
1701908400000|2023-12-07 00:20:00|16.21|14.97|16.21|14.96|16.57|15.29|16|14.77|0
1701908700000|2023-12-07 00:25:00|16.28|15.03|16.49|15.22|16.56|15.28|16.21|14.96|0
1701909000000|2023-12-07 00:30:00|16.41|15.15|16.19|14.95|16.41|15.15|16.12|14.88|0
1701909300000|2023-12-07 00:35:00|16.12|14.88|15.7|14.49|16.12|14.88|15.63|14.43|0
1701909600000|2023-12-07 00:40:00|15.77|14.55|15.9|14.68|15.97|14.74|15.63|14.43|0
1701909900000|2023-12-07 00:45:00|15.83|14.61|15.82|14.61|15.97|14.74|15.82|14.61|0
1701910200000|2023-12-07 00:50:00|15.89|14.67|16.03|14.79|16.1|14.86|15.89|14.67|0
1701910500000|2023-12-07 00:55:00|16.1|14.86|16.38|15.12|16.38|15.12|16.03|14.79|0
1701910800000|2023-12-07 01:00:00|16.3|15.05|16.08|14.85|16.38|15.12|15.95|14.72|0
1701911100000|2023-12-07 01:05:00|16.16|14.91|16.08|14.84|16.16|14.91|16.01|14.78|0
1701911400000|2023-12-07 01:10:00|16.15|14.91|15.93|14.71|16.15|14.91|15.8|14.58|0
1701911700000|2023-12-07 01:15:00|16|14.77|16.14|14.89|16.21|14.96|15.93|14.7|0
1701912000000|2023-12-07 01:20:00|16.07|14.83|16.13|14.89|16.2|14.96|15.99|14.76|0
1701912300000|2023-12-07 01:25:00|16.2|14.95|16.41|15.15|16.41|15.15|16.2|14.95|0
1701912600000|2023-12-07 01:30:00|16.48|15.21|15.98|14.75|16.62|15.34|15.98|14.75|0
1701912900000|2023-12-07 01:35:00|15.91|14.68|15.9|14.68|16.05|14.81|15.76|14.55|0
1701913200000|2023-12-07 01:40:00|15.83|14.61|16.1|14.87|16.18|14.93|15.76|14.55|0
1701913500000|2023-12-07 01:45:00|16.17|14.93|16.38|15.12|16.53|15.26|15.93|14.7|0
1701913800000|2023-12-07 01:50:00|16.31|15.06|16.81|15.52|16.81|15.52|16.24|14.99|0
1701914100000|2023-12-07 01:55:00|16.74|15.45|16.66|15.38|16.81|15.51|16.52|15.24|0
1701914400000|2023-12-07 02:00:00|16.73|15.44|16.51|15.24|16.73|15.44|16.51|15.24|0
1701914700000|2023-12-07 02:05:00|16.43|15.17|16.57|15.3|16.57|15.3|16.29|15.04|0
1701915000000|2023-12-07 02:10:00|16.64|15.36|16.35|15.09|16.64|15.36|16.28|15.03|0
1701915300000|2023-12-07 02:15:00|16.42|15.16|16.27|15.02|16.49|15.22|16.27|15.02|0
1701915600000|2023-12-07 02:20:00|16.34|15.09|16.27|15.01|16.41|15.15|16.19|14.95|0
1701915900000|2023-12-07 02:25:00|16.26|15.08|16.55|15.27|16.55|15.27|16.26|15.01|0
1701916200000|2023-12-07 02:30:00|16.54|15.2|16.18|14.94|16.54|15.27|16.18|14.94|0
1701916500000|2023-12-07 02:35:00|16.25|15|16.6|15.33|16.68|15.4|16.18|14.93|0
1701916800000|2023-12-07 02:40:00|16.68|15.39|16.6|15.32|16.75|15.46|16.6|15.32|0
1701917100000|2023-12-07 02:45:00|16.74|15.46|16.66|15.38|16.81|15.52|16.6|15.32|0
1701917400000|2023-12-07 02:50:00|16.74|15.45|16.59|15.31|16.74|15.45|16.51|15.24|0
1701917700000|2023-12-07 02:55:00|16.58|15.38|16.51|15.24|16.73|15.44|16.51|15.24|0
1701918000000|2023-12-07 03:00:00|16.58|15.3|16.64|15.36|16.65|15.37|16.43|15.17|0
1701918300000|2023-12-07 03:05:00|16.72|15.43|16.78|15.49|16.86|15.56|16.57|15.3|0
1701918600000|2023-12-07 03:10:00|16.75|15.46|16.7|15.42|16.86|15.56|16.7|15.42|0
1701918900000|2023-12-07 03:15:00|16.78|15.49|16.48|15.21|16.78|15.49|16.48|15.21|0
1701919200000|2023-12-07 03:20:00|16.41|15.15|16.26|15.01|16.48|15.21|16.19|14.94|0
1701919500000|2023-12-07 03:25:00|16.19|14.94|16.11|14.87|16.26|15.01|15.97|14.74|0
1701919800000|2023-12-07 03:30:00|16.18|14.94|16.1|14.86|16.18|14.94|16.1|14.86|0
1701920100000|2023-12-07 03:35:00|16.17|14.93|16.45|15.19|16.45|15.19|16.17|14.93|0
1701920400000|2023-12-07 03:40:00|16.53|15.25|16.59|15.32|16.6|15.32|16.45|15.19|0
1701920700000|2023-12-07 03:45:00|16.52|15.25|16.66|15.38|16.66|15.38|16.45|15.18|0
1701921000000|2023-12-07 03:50:00|16.59|15.31|16.51|15.24|16.65|15.37|16.51|15.24|0
1701921300000|2023-12-07 03:55:00|16.5|15.23|16.36|15.1|16.5|15.23|16.36|15.1|0
1701921600000|2023-12-07 04:00:00|16.43|15.16|16.13|14.89|16.43|15.16|16.13|14.89|0
1701921900000|2023-12-07 04:05:00|16.06|14.83|16.13|14.89|16.2|14.96|15.99|14.76|0
1701922200000|2023-12-07 04:10:00|16.06|14.82|16.05|14.82|16.13|14.89|15.98|14.75|0
1701922500000|2023-12-07 04:15:00|15.98|14.75|16.19|14.94|16.19|14.94|15.98|14.75|0
1701922800000|2023-12-07 04:20:00|16.18|14.87|15.97|14.74|16.18|14.87|15.97|14.74|0
1701923100000|2023-12-07 04:25:00|16.04|14.8|15.89|14.67|16.11|14.87|15.89|14.67|0
1701923400000|2023-12-07 04:30:00|15.96|14.73|15.95|14.73|16.03|14.8|15.89|14.67|0
1701923700000|2023-12-07 04:35:00|16.02|14.72|16.02|14.79|16.02|14.79|16.02|14.72|0
1701924000000|2023-12-07 04:40:00|15.95|14.72|16.01|14.78|16.08|14.85|15.87|14.65|0
1701924300000|2023-12-07 04:45:00|16.08|14.84|16.08|14.84|16.15|14.91|16.08|14.84|0
1701924600000|2023-12-07 04:50:00|16.15|14.91|16.14|14.9|16.22|14.97|16.07|14.83|0
1701924900000|2023-12-07 04:55:00|16.07|14.83|16.06|14.83|16.14|14.9|15.99|14.76|0
1701925200000|2023-12-07 05:00:00|15.99|14.76|15.99|14.76|16.06|14.82|15.92|14.69|0
1701925500000|2023-12-07 05:05:00|16.06|14.82|16.12|14.88|16.19|14.95|15.98|14.75|0
1701925800000|2023-12-07 05:10:00|16.05|14.82|16.29|15.04|16.33|15.07|15.98|14.75|0
1701926100000|2023-12-07 05:15:00|16.26|15.01|16.25|15|16.33|15.07|16.18|14.94|0
1701926400000|2023-12-07 05:20:00|16.18|14.93|16.17|14.93|16.25|15|15.96|14.73|0
1701926700000|2023-12-07 05:25:00|16.1|14.86|16.31|15.05|16.31|15.06|16.1|14.86|0
1701927000000|2023-12-07 05:30:00|16.24|14.99|16.52|15.25|16.52|15.25|16.23|14.99|0
1701927300000|2023-12-07 05:35:00|16.59|15.31|16.44|15.18|16.66|15.38|16.37|15.11|0
1701927600000|2023-12-07 05:40:00|16.51|15.24|16.36|15.1|16.51|15.24|16.36|15.1|0
1701927900000|2023-12-07 05:45:00|16.29|15.04|16.43|15.16|16.43|15.17|16.29|15.04|0
1701928200000|2023-12-07 05:50:00|16.5|15.23|16.57|15.29|16.71|15.43|16.5|15.23|0
1701928500000|2023-12-07 05:55:00|16.64|15.36|16.49|15.22|16.64|15.36|16.49|15.22|0
1701928800000|2023-12-07 06:00:00|16.41|15.15|16.41|15.15|16.56|15.28|16.34|15.08|0
1701929100000|2023-12-07 06:05:00|16.33|15.14|16.33|15.07|16.48|15.21|16.33|15.07|0
1701929400000|2023-12-07 06:10:00|16.4|15.14|16.25|15|16.4|15.14|16.18|14.94|0
1701929700000|2023-12-07 06:15:00|16.18|14.93|16.03|14.8|16.18|14.93|16.03|14.8|0
1701930000000|2023-12-07 06:20:00|16.1|14.86|15.88|14.66|16.1|14.86|15.81|14.6|0
1701930300000|2023-12-07 06:25:00|15.95|14.72|15.95|14.72|15.95|14.72|15.74|14.53|0
1701930600000|2023-12-07 06:30:00|16.18|14.94|16.18|14.93|16.32|15.07|16.11|14.87|0
1701930900000|2023-12-07 06:35:00|16.25|15|16.24|14.99|16.39|15.13|16.17|14.93|0
1701931200000|2023-12-07 06:40:00|16.31|15.06|16.38|15.12|16.45|15.19|16.24|14.99|0
1701931500000|2023-12-07 06:45:00|16.45|15.18|16.59|15.31|16.67|15.38|16.45|15.18|0
1701931800000|2023-12-07 06:50:00|16.66|15.38|16.73|15.44|16.73|15.44|16.58|15.31|0
1701932100000|2023-12-07 06:55:00|16.65|15.37|17.09|15.77|17.09|15.77|16.65|15.37|0
1701932400000|2023-12-07 07:00:00|16.94|15.64|16.86|15.56|17.16|15.84|16.79|15.5|0
1701932700000|2023-12-07 07:05:00|16.79|15.5|17|15.69|17|15.69|16.49|15.22|0
1701933000000|2023-12-07 07:10:00|16.93|15.62|16.34|15.08|16.93|15.62|16.27|15.02|0
1701933300000|2023-12-07 07:15:00|16.41|15.15|16.05|14.81|16.48|15.21|16.05|14.81|0
1701933600000|2023-12-07 07:20:00|15.98|14.75|16.99|15.69|17|15.69|15.9|14.68|0
1701933900000|2023-12-07 07:25:00|17.07|15.75|16.91|15.61|17.35|16.02|16.91|15.61|0
1701934200000|2023-12-07 07:30:00|16.99|15.68|17.05|15.74|17.2|15.88|16.91|15.61|0
1701934500000|2023-12-07 07:35:00|16.98|15.67|17.12|15.8|17.2|15.87|16.98|15.67|0
1701934800000|2023-12-07 07:40:00|17.04|15.73|16.97|15.66|17.12|15.8|16.9|15.6|0
1701935100000|2023-12-07 07:45:00|16.96|15.59|16.74|15.46|16.96|15.63|16.6|15.32|0
1701935400000|2023-12-07 07:50:00|16.67|15.39|16.95|15.65|16.95|15.65|16.67|15.38|0
1701935700000|2023-12-07 07:55:00|16.88|15.58|16.73|15.44|16.95|15.65|16.66|15.38|0
1701936000000|2023-12-07 08:00:00|16.8|15.51|16.3|15.04|16.8|15.51|16.16|14.92|0
1701936300000|2023-12-07 08:05:00|16.23|14.98|16.93|15.63|17.08|15.77|16.23|14.98|0
1701936600000|2023-12-07 08:10:00|17|15.7|16.35|15.1|17.15|15.83|16.28|15.03|0
1701936900000|2023-12-07 08:15:00|16.42|15.16|16.21|14.96|16.92|15.62|16.14|14.9|0
1701937200000|2023-12-07 08:20:00|16.14|14.9|16.27|15.02|16.55|15.28|16.07|14.83|0
1701937500000|2023-12-07 08:25:00|16.34|15.08|16.69|15.4|16.76|15.47|16.2|14.95|0
1701937800000|2023-12-07 08:30:00|16.76|15.47|16.82|15.53|17.04|15.73|16.55|15.27|0
1701938100000|2023-12-07 08:35:00|16.75|15.46|16.89|15.59|16.96|15.66|16.54|15.26|0
1701938400000|2023-12-07 08:40:00|16.82|15.52|17.1|15.79|17.1|15.79|16.67|15.39|0
1701938700000|2023-12-07 08:45:00|17.03|15.78|17.53|16.19|17.69|16.33|17.03|15.72|0
1701939000000|2023-12-07 08:50:00|17.46|16.12|17.6|16.25|17.68|16.32|17.24|15.91|0
1701939300000|2023-12-07 08:55:00|17.68|16.32|17.82|16.45|17.82|16.45|17.52|16.17|0
1701939600000|2023-12-07 09:00:00|17.74|16.38|17.15|15.83|17.74|16.38|17.15|15.83|0
1701939900000|2023-12-07 09:05:00|17.22|15.89|17.81|16.44|17.81|16.44|16.93|15.62|0
1701940200000|2023-12-07 09:10:00|17.73|16.37|17.8|16.43|18.03|16.64|17.65|16.29|0
1701940500000|2023-12-07 09:15:00|17.87|16.5|18.17|16.77|18.25|16.84|17.87|16.5|0
1701940800000|2023-12-07 09:20:00|18.25|16.84|18.09|16.7|18.4|16.98|18.01|16.62|0
1701941100000|2023-12-07 09:25:00|18.05|16.69|17.04|15.73|18.09|16.69|16.97|15.66|0
1701941400000|2023-12-07 09:30:00|16.97|15.66|16.81|15.52|16.97|15.66|16.53|15.26|0
1701941700000|2023-12-07 09:35:00|16.74|15.45|16.95|15.65|17.1|15.78|16.74|15.45|0
1701942000000|2023-12-07 09:40:00|17.02|15.71|16.66|15.38|17.02|15.71|16.59|15.31|0
1701942300000|2023-12-07 09:45:00|16.73|15.44|16.51|15.24|16.87|15.57|16.51|15.24|0
1701942600000|2023-12-07 09:50:00|16.58|15.3|16.57|15.3|16.65|15.37|16.15|14.91|0
1701942900000|2023-12-07 09:55:00|16.5|15.23|16.42|15.16|16.78|15.49|16.35|15.09|0
1701943200000|2023-12-07 10:00:00|16.35|15.09|16.42|15.15|16.63|15.35|16.28|15.03|0
1701943500000|2023-12-07 10:05:00|16.49|15.22|16.69|15.41|16.7|15.41|16.34|15.08|0
1701943800000|2023-12-07 10:10:00|16.62|15.34|16.62|15.34|16.62|15.34|16.26|15.01|0
1701944100000|2023-12-07 10:15:00|16.69|15.4|16.25|15|16.97|15.67|16.25|15|0
1701944400000|2023-12-07 10:20:00|16.18|14.94|16.32|15.06|16.46|15.19|16.04|14.81|0
1701944700000|2023-12-07 10:25:00|16.39|15.13|16.59|15.32|16.81|15.52|16.39|15.13|0
1701945000000|2023-12-07 10:30:00|16.67|15.38|16.95|15.64|17.09|15.78|16.59|15.32|0
1701945300000|2023-12-07 10:35:00|17.02|15.71|17.01|15.71|17.16|15.84|16.8|15.51|0
1701945600000|2023-12-07 10:40:00|16.94|15.7|16.79|15.5|17.01|15.7|16.79|15.5|0
1701945900000|2023-12-07 10:45:00|16.86|15.56|16.64|15.36|17.08|15.76|16.64|15.36|0
1701946200000|2023-12-07 10:50:00|16.71|15.42|16.7|15.42|16.93|15.62|16.7|15.42|0
1701946500000|2023-12-07 10:55:00|16.63|15.35|16.34|15.08|16.7|15.42|16.27|15.02|0
1701946800000|2023-12-07 11:00:00|16.27|15.02|16.19|14.95|16.34|15.08|15.92|14.69|0
1701947100000|2023-12-07 11:05:00|16.26|15.01|16.26|15.01|16.33|15.08|16.05|14.81|0
1701947400000|2023-12-07 11:10:00|16.33|15.07|16.18|14.93|16.33|15.07|16.04|14.81|0
1701947700000|2023-12-07 11:15:00|16.25|15|16.1|14.86|16.46|15.19|16.03|14.8|0
1701948000000|2023-12-07 11:20:00|16.03|14.8|16.31|15.05|16.31|15.05|15.82|14.61|0
1701948300000|2023-12-07 11:25:00|16.38|15.12|15.81|14.59|16.38|15.12|15.67|14.47|0
1701948600000|2023-12-07 11:30:00|15.88|14.66|15.87|14.65|16.02|14.78|15.67|14.47|0
1701948900000|2023-12-07 11:35:00|15.8|14.59|15.87|14.65|15.94|14.71|15.66|14.46|0
1701949200000|2023-12-07 11:40:00|15.9|14.68|15.86|14.64|15.93|14.71|15.79|14.58|0
1701949500000|2023-12-07 11:45:00|15.79|14.58|15.99|14.76|16.06|14.83|15.65|14.45|0
1701949800000|2023-12-07 11:50:00|16.06|14.83|15.85|14.63|16.06|14.83|15.78|14.56|0
1701950100000|2023-12-07 11:55:00|15.92|14.69|15.91|14.68|16.05|14.82|15.77|14.56|0
1701950400000|2023-12-07 12:00:00|15.98|14.75|16.11|14.87|16.25|15|15.84|14.62|0
1701950700000|2023-12-07 12:05:00|16.18|14.94|16.17|14.93|16.32|15.06|16.1|14.87|0
1701951000000|2023-12-07 12:10:00|16.24|14.99|16.1|14.86|16.31|15.06|16.03|14.79|0
1701951300000|2023-12-07 12:15:00|16.03|14.79|15.88|14.66|16.1|14.86|15.88|14.66|0
1701951600000|2023-12-07 12:20:00|15.95|14.72|16.15|14.91|16.37|15.11|15.88|14.66|0
1701951900000|2023-12-07 12:25:00|16.08|14.85|15.87|14.65|16.44|15.17|15.8|14.58|0
1701952200000|2023-12-07 12:30:00|15.94|14.71|15.86|14.64|16.01|14.77|15.79|14.58|0
1701952500000|2023-12-07 12:35:00|15.83|14.61|15.78|14.57|16.06|14.83|15.51|14.32|0
1701952800000|2023-12-07 12:40:00|15.72|14.51|15.37|14.19|15.85|14.63|15.37|14.19|0
1701953100000|2023-12-07 12:45:00|15.44|14.25|15.7|14.49|15.7|14.5|15.3|14.12|0
1701953400000|2023-12-07 12:50:00|15.63|14.43|15.35|14.17|15.7|14.49|15.35|14.17|0
1701953700000|2023-12-07 12:55:00|15.29|14.11|14.95|13.8|15.35|14.17|14.95|13.8|0
1701954000000|2023-12-07 13:00:00|15.01|13.86|14.61|13.49|15.08|13.92|14.61|13.49|0
1701954300000|2023-12-07 13:05:00|14.68|13.55|14.6|13.48|14.74|13.61|14.48|13.36|0
1701954600000|2023-12-07 13:10:00|14.54|13.42|14.86|13.72|14.93|13.78|14.41|13.3|0
1701954900000|2023-12-07 13:15:00|14.79|13.66|14.33|13.23|14.86|13.72|14.27|13.17|0
1701955200000|2023-12-07 13:20:00|14.27|13.17|14.45|13.34|14.59|13.46|14.14|13.05|0
1701955500000|2023-12-07 13:25:00|14.39|13.28|14.55|13.43|14.71|13.58|14.32|13.22|0
1701955800000|2023-12-07 13:30:00|14.58|13.46|15.24|14.07|15.44|14.25|14.58|13.45|0
1701956100000|2023-12-07 13:35:00|15.31|14.13|14.45|13.34|15.51|14.32|14.26|13.16|0
1701956400000|2023-12-07 13:40:00|14.32|13.22|13.69|12.64|14.45|13.34|13.63|12.58|0
1701956700000|2023-12-07 13:45:00|13.75|12.7|13.44|12.41|13.82|12.75|13.32|12.3|0
1701957000000|2023-12-07 13:50:00|13.38|12.35|13.02|12.02|13.44|12.41|12.9|11.91|0
1701957300000|2023-12-07 13:55:00|13.08|12.07|12.95|11.96|13.14|12.13|12.78|11.8|0
1701957600000|2023-12-07 14:00:00|12.89|11.9|13.38|12.35|13.44|12.41|12.78|11.79|0
1701957900000|2023-12-07 14:05:00|13.32|12.3|13.02|12.02|13.32|12.3|12.85|11.86|0
1701958200000|2023-12-07 14:10:00|12.96|11.96|12.44|11.48|13.13|12.12|12.44|11.48|0
1701958500000|2023-12-07 14:15:00|12.38|11.43|12.66|11.68|12.83|11.85|12.38|11.43|0
1701958800000|2023-12-07 14:20:00|12.72|11.74|12.2|11.26|12.72|11.74|12.15|11.21|0
1701959100000|2023-12-07 14:25:00|12.31|11.37|11.81|10.9|12.37|11.42|11.76|10.85|0
1701959400000|2023-12-07 14:30:00|12.14|11.21|11.65|10.75|12.36|11.41|11.23|10.36|0
1701959700000|2023-12-07 14:35:00|11.7|10.8|11.97|11.05|12.19|11.25|11.22|10.36|0
1701960000000|2023-12-07 14:40:00|11.81|10.9|12.07|11.14|12.35|11.4|11.59|10.7|0
1701960300000|2023-12-07 14:45:00|12.01|11.09|12.73|11.75|12.85|11.86|11.9|10.99|0
1701960600000|2023-12-07 14:50:00|12.68|11.7|12.44|11.49|13.2|12.18|11.84|10.93|0
1701960900000|2023-12-07 14:55:00|12.39|11.43|12.61|11.64|13.02|12.01|11.94|11.02|0
1701961200000|2023-12-07 15:00:00|12.72|11.74|12.37|11.42|12.95|11.96|12.26|11.32|0
1701961500000|2023-12-07 15:05:00|12.43|11.47|12.77|11.78|12.82|11.84|11.55|10.66|0
1701961800000|2023-12-07 15:10:00|12.71|11.73|10.87|10.04|13|12|10.87|10.04|0
1701962100000|2023-12-07 15:15:00|10.67|9.85|10.23|9.43|10.77|9.94|10.09|9.29|0
1701962400000|2023-12-07 15:20:00|10.14|9.34|10.12|9.32|10.35|9.55|9.68|8.88|0
1701962700000|2023-12-07 15:25:00|10.08|9.28|9.98|9.18|10.49|9.69|9.94|9.14|0
1701963000000|2023-12-07 15:30:00|9.89|9.09|10.02|9.22|10.07|9.27|9.67|8.87|0
1701963300000|2023-12-07 15:35:00|10.07|9.27|9.88|9.08|10.16|9.36|9.75|8.95|0
1701963600000|2023-12-07 15:40:00|9.92|9.12|10.28|9.48|10.53|9.72|9.92|9.12|0
1701963900000|2023-12-07 15:45:00|10.33|9.53|10.28|9.48|10.57|9.76|10.14|9.34|0
1701964200000|2023-12-07 15:50:00|10.32|9.52|10.56|9.75|10.56|9.75|10.14|9.34|0
1701964500000|2023-12-07 15:55:00|10.51|9.7|10.13|9.33|10.66|9.84|10.13|9.33|0
1701964800000|2023-12-07 16:00:00|10.08|9.28|9.94|9.14|10.31|9.51|9.9|9.1|0
1701965100000|2023-12-07 16:05:00|9.99|9.19|10.07|9.27|10.17|9.37|9.8|9|0
1701965400000|2023-12-07 16:10:00|10.03|9.23|11.24|10.38|11.35|10.47|9.89|9.09|0
1701965700000|2023-12-07 16:15:00|11.19|10.33|12.53|11.57|12.93|11.94|11.19|10.33|0
1701966000000|2023-12-07 16:20:00|12.47|11.52|12.25|11.3|12.59|11.62|11.92|11|0
1701966300000|2023-12-07 16:25:00|12.14|11.2|11.7|10.8|12.14|11.2|11.59|10.7|0
1701966600000|2023-12-07 16:30:00|11.64|10.75|10.91|10.07|11.8|10.89|10.66|9.84|0
1701966900000|2023-12-07 16:35:00|10.76|9.93|10.22|9.42|10.81|9.98|10.22|9.42|0
1701967200000|2023-12-07 16:40:00|10.18|9.38|10.12|9.32|10.41|9.61|9.95|9.15|0
1701967500000|2023-12-07 16:45:00|10.08|9.28|9.98|9.18|10.17|9.37|9.72|8.92|0
1701967800000|2023-12-07 16:50:00|9.94|9.14|9.75|8.95|10.21|9.41|9.75|8.95|0
1701968100000|2023-12-07 16:55:00|9.8|9|9.61|8.81|9.97|9.17|9.61|8.81|0
1701968400000|2023-12-07 17:00:00|9.66|8.86|9.7|8.9|9.92|9.12|9.48|8.68|0
1701968700000|2023-12-07 17:05:00|9.74|8.94|9.96|9.16|10.05|9.25|9.74|8.94|0
1701969000000|2023-12-07 17:10:00|9.91|9.11|10.37|9.57|10.42|9.61|9.87|9.07|0
1701969300000|2023-12-07 17:15:00|10.41|9.61|9.38|8.58|10.41|9.61|9.25|8.45|0
1701969600000|2023-12-07 17:20:00|9.33|8.53|9.67|8.87|9.77|8.97|9.04|8.24|0
1701969900000|2023-12-07 17:25:00|9.72|8.92|9.06|8.26|9.85|9.05|9.02|8.22|0
1701970200000|2023-12-07 17:30:00|9.01|8.21|8.93|8.13|9.1|8.3|8.84|8.04|0
1701970500000|2023-12-07 17:35:00|8.97|8.17|9.09|8.29|9.31|8.51|8.88|8.08|0
1701970800000|2023-12-07 17:40:00|9.05|8.25|9.25|8.45|9.43|8.63|9|8.2|0
1701971100000|2023-12-07 17:45:00|9.3|8.5|9.08|8.28|9.43|8.63|8.95|8.15|0
1701971400000|2023-12-07 17:50:00|9.04|8.24|9.29|8.49|9.42|8.62|8.99|8.19|0
1701971700000|2023-12-07 17:55:00|9.33|8.53|9.2|8.4|9.33|8.53|8.9|8.1|0
1701972000000|2023-12-07 18:00:00|9.19|8.39|9.02|8.22|9.24|8.44|8.77|7.97|0
1701972300000|2023-12-07 18:05:00|8.98|8.18|8.64|7.84|8.98|8.18|8.52|7.72|0
1701972600000|2023-12-07 18:10:00|8.68|7.88|8.68|7.88|8.89|8.09|8.64|7.84|0
1701972900000|2023-12-07 18:15:00|8.72|7.92|9|8.2|9.26|8.46|8.68|7.88|0
1701973200000|2023-12-07 18:20:00|9.09|8.29|9.04|8.24|9.34|8.54|9|8.2|0
1701973500000|2023-12-07 18:25:00|9|8.2|9.09|8.29|9.51|8.71|8.96|8.16|0
1701973800000|2023-12-07 18:30:00|9.14|8.34|8.96|8.16|9.27|8.47|8.84|8.04|0
1701974100000|2023-12-07 18:35:00|9|8.2|8.96|8.16|9.3|8.5|8.83|8.03|0
1701974400000|2023-12-07 18:40:00|8.92|8.12|8.85|8.05|9.04|8.24|8.54|7.74|0
1701974700000|2023-12-07 18:45:00|8.81|8.01|8.93|8.13|8.97|8.17|8.68|7.88|0
1701975000000|2023-12-07 18:50:00|8.89|8.09|8.84|8.04|9.01|8.21|8.68|7.88|0
1701975300000|2023-12-07 18:55:00|8.8|8|9|8.2|9.13|8.33|8.8|8|0
1701975600000|2023-12-07 19:00:00|9.05|8.25|8.83|8.03|9.09|8.29|8.75|7.95|0
1701975900000|2023-12-07 19:05:00|8.87|8.07|8.7|7.9|9.17|8.37|8.7|7.9|0
1701976200000|2023-12-07 19:10:00|8.66|7.86|8.91|8.11|8.95|8.15|8.66|7.86|0
1701976500000|2023-12-07 19:15:00|8.86|8.06|8.41|7.61|8.9|8.1|8.37|7.57|0
1701976800000|2023-12-07 19:20:00|8.45|7.65|8.49|7.69|8.57|7.77|8.1|7.3|0
1701977100000|2023-12-07 19:25:00|8.53|7.73|8.32|7.52|8.69|7.89|8.32|7.52|0
1701977400000|2023-12-07 19:30:00|8.28|7.48|8.93|8.13|8.93|8.13|8.28|7.48|0
1701977700000|2023-12-07 19:35:00|8.97|8.17|8.8|8|9.01|8.21|8.72|7.92|0
1701978000000|2023-12-07 19:40:00|8.84|8.04|9|8.2|9.08|8.28|8.63|7.83|0
1701978300000|2023-12-07 19:45:00|9.04|8.24|8.83|8.03|9.21|8.41|8.83|8.03|0
1701978600000|2023-12-07 19:50:00|8.87|8.07|9.2|8.4|9.24|8.44|8.87|8.07|0
1701978900000|2023-12-07 19:55:00|9.24|8.44|9.45|8.65|9.5|8.7|9.24|8.44|0
1701979200000|2023-12-07 20:00:00|9.5|8.7|9.27|8.47|9.59|8.79|9.15|8.35|0
1701979500000|2023-12-07 20:05:00|9.23|8.43|9.27|8.47|9.4|8.6|9.06|8.26|0
1701979800000|2023-12-07 20:10:00|9.23|8.43|8.97|8.17|9.27|8.47|8.97|8.17|0
1701980100000|2023-12-07 20:15:00|9.01|8.21|8.84|8.04|9.01|8.21|8.8|8|0
1701980400000|2023-12-07 20:20:00|8.79|7.99|8.91|8.11|9|8.2|8.63|7.83|0
1701980700000|2023-12-07 20:25:00|8.96|8.16|8.95|8.15|9|8.2|8.83|8.03|0
1701981000000|2023-12-07 20:30:00|8.99|8.19|9.5|8.7|9.5|8.7|8.7|7.9|0
1701981300000|2023-12-07 20:35:00|9.46|8.66|9.32|8.52|9.55|8.75|9.32|8.52|0
1701981600000|2023-12-07 20:40:00|9.28|8.48|9.23|8.43|9.36|8.56|9.06|8.26|0
1701981900000|2023-12-07 20:45:00|9.27|8.47|9.36|8.56|9.49|8.69|9.14|8.34|0
1701982200000|2023-12-07 20:50:00|9.27|8.47|8.97|8.17|9.4|8.6|8.84|8.04|0
1701982500000|2023-12-07 20:55:00|8.92|8.12|8.96|8.16|9.22|8.42|8.76|7.96|0
1701982800000|2023-12-07 21:00:00|9.13|8.33|9.25|8.45|9.52|8.72|9.12|8.32|0
1701983100000|2023-12-07 21:05:00|9.21|8.41|9.25|8.45|9.25|8.45|9.16|8.36|0
1701983400000|2023-12-07 21:10:00|9.2|8.4|9.33|8.53|9.37|8.57|9.2|8.4|0
1701983700000|2023-12-07 21:15:00|9.44|8.24|9.52|8.32|9.61|8.41|9.35|8.15|0
1701984000000|2023-12-07 21:20:00|9.56|8.36|9.6|8.4|9.6|8.4|9.48|8.28|0
1701984300000|2023-12-07 21:25:00|9.65|8.45|9.82|8.62|9.86|8.66|9.65|8.45|0
1701984600000|2023-12-07 21:30:00|9.86|8.66|9.99|8.79|10.13|8.93|9.82|8.62|0
1701984900000|2023-12-07 21:35:00|9.97|8.77|10.08|8.88|10.08|8.88|9.85|8.65|0
1701985200000|2023-12-07 21:40:00|10.12|8.92|10.07|8.87|10.12|8.92|9.98|8.78|0
1701985500000|2023-12-07 21:45:00|10.12|8.92|10.02|8.82|10.16|8.96|10.02|8.82|0
1701985800000|2023-12-07 21:50:00|10.07|8.87|9.93|8.73|10.07|8.87|9.93|8.73|0
1701986100000|2023-12-07 21:55:00|9.97|8.77|9.84|8.64|9.97|8.77|9.81|8.61|0
1701986400000|2023-12-07 22:00:00|9.86|8.66|9.81|8.61|9.91|8.71|9.77|8.57|0
1701986700000|2023-12-07 22:05:00|9.79|8.59|9.76|8.56|9.79|8.59|9.76|8.56|0
1701987000000|2023-12-07 22:10:00|9.77|8.57|9.8|8.6|9.83|8.63|9.73|8.53|0
1701987300000|2023-12-07 22:15:00|9.78|8.58|9.73|8.53|9.78|8.58|9.73|8.53|0
1701987600000|2023-12-07 22:20:00|9.75|8.55|9.76|8.56|9.76|8.56|9.72|8.52|0
1701987900000|2023-12-07 22:25:00|9.75|8.55|9.75|8.55|9.78|8.58|9.75|8.55|0
1701988200000|2023-12-07 22:30:00|9.76|8.56|9.79|8.59|9.8|8.6|9.76|8.56|0
1701988500000|2023-12-07 22:35:00|9.78|8.58|9.75|8.55|9.78|8.58|9.75|8.55|0
1701988800000|2023-12-07 22:40:00|9.65|8.45|9.65|8.45|9.73|8.53|9.65|8.45|0
1701989100000|2023-12-07 22:45:00|9.64|8.44|9.69|8.49|9.71|8.51|9.64|8.44|0
1701989400000|2023-12-07 22:50:00|9.68|8.48|9.67|8.47|9.69|8.49|9.64|8.44|0
1701989700000|2023-12-07 22:55:00|9.66|8.46|9.61|8.41|9.66|8.46|9.57|8.37|0
1701990000000|2023-12-07 23:00:00|9.57|8.37|9.54|8.34|9.74|8.54|9.41|8.21|0
1701990300000|2023-12-07 23:05:00|9.58|8.38|9.66|8.46|9.71|8.51|9.58|8.38|0
1701990600000|2023-12-07 23:10:00|9.71|8.51|9.7|8.5|9.71|8.51|9.66|8.46|0
1701990900000|2023-12-07 23:15:00|9.75|8.55|9.74|8.54|9.75|8.55|9.7|8.5|0
1701991200000|2023-12-07 23:20:00|9.78|8.58|9.91|8.71|9.92|8.72|9.74|8.54|0
1701991500000|2023-12-07 23:25:00|9.82|8.62|9.86|8.66|9.87|8.67|9.73|8.53|0
1701991800000|2023-12-07 23:30:00|9.82|8.62|9.77|8.57|9.86|8.66|9.77|8.57|0
1701992100000|2023-12-07 23:35:00|9.72|8.52|9.81|8.61|9.86|8.66|9.72|8.52|0
1701992400000|2023-12-07 23:40:00|9.85|8.65|9.89|8.69|9.98|8.78|9.81|8.61|0
1701992700000|2023-12-07 23:45:00|9.93|8.73|9.98|8.78|9.98|8.78|9.93|8.73|0
1701993000000|2023-12-07 23:50:00|9.93|8.73|9.93|8.73|9.93|8.73|9.79|8.59|0
1701993300000|2023-12-07 23:55:00|9.88|8.68|9.83|8.63|9.92|8.72|9.79|8.59|0
1701993600000|2023-12-08 00:00:00|9.79|8.59|9.73|8.53|9.87|8.67|9.69|8.49|0
1701993900000|2023-12-08 00:05:00|9.78|8.58|9.6|8.4|9.78|8.58|9.55|8.35|0
1701994200000|2023-12-08 00:10:00|9.55|8.35|9.55|8.35|9.6|8.4|9.46|8.26|0
1701994500000|2023-12-08 00:15:00|9.59|8.39|9.72|8.52|9.81|8.61|9.59|8.39|0
1701994800000|2023-12-08 00:20:00|9.7|8.5|9.45|8.25|9.72|8.52|9.45|8.25|0
1701995100000|2023-12-08 00:25:00|9.49|8.29|9.36|8.16|9.49|8.29|9.31|8.11|0
1701995400000|2023-12-08 00:30:00|9.4|8.2|9.27|8.07|9.4|8.2|9.27|8.07|0
1701995700000|2023-12-08 00:35:00|9.31|8.11|9.18|7.98|9.44|8.24|9.13|7.93|0
1701996000000|2023-12-08 00:40:00|9.13|7.93|9.26|8.06|9.34|8.14|9.13|7.93|0
1701996300000|2023-12-08 00:45:00|9.25|8.05|9.34|8.14|9.38|8.18|9.25|8.05|0
1701996600000|2023-12-08 00:50:00|9.33|8.13|9.37|8.17|9.42|8.22|9.29|8.09|0
1701996900000|2023-12-08 00:55:00|9.42|8.22|9.28|8.08|9.42|8.22|9.28|8.08|0
1701997200000|2023-12-08 01:00:00|9.32|8.12|9.32|8.12|9.36|8.16|9.24|8.04|0
1701997500000|2023-12-08 01:05:00|9.28|8.08|9.31|8.11|9.32|8.12|9.27|8.07|0
1701997800000|2023-12-08 01:10:00|9.27|8.07|9.35|8.15|9.44|8.24|9.27|8.07|0
1701998100000|2023-12-08 01:15:00|9.39|8.19|9.48|8.28|9.48|8.28|9.26|8.06|0
1701998400000|2023-12-08 01:20:00|9.43|8.23|9.56|8.36|9.56|8.36|9.43|8.23|0
1701998700000|2023-12-08 01:25:00|9.6|8.4|9.51|8.31|9.64|8.44|9.51|8.31|0
1701999000000|2023-12-08 01:30:00|9.31|8.51|9.3|8.5|9.52|8.72|9.3|8.5|0
1701999300000|2023-12-08 01:35:00|9.26|8.46|9.04|8.24|9.26|8.46|9|8.2|0
1701999600000|2023-12-08 01:40:00|8.99|8.19|9.33|8.53|9.34|8.54|8.99|8.19|0
1701999900000|2023-12-08 01:45:00|9.38|8.58|9.42|8.62|9.42|8.62|9.29|8.49|0
1702000200000|2023-12-08 01:50:00|9.37|8.57|9.41|8.61|9.46|8.66|9.28|8.48|0
1702000500000|2023-12-08 01:55:00|9.46|8.66|9.41|8.61|9.54|8.74|9.36|8.56|0
1702000800000|2023-12-08 02:00:00|9.36|8.56|9.36|8.56|9.45|8.65|9.31|8.51|0
1702001100000|2023-12-08 02:05:00|9.31|8.51|9.26|8.46|9.4|8.6|9.22|8.42|0
1702001400000|2023-12-08 02:10:00|9.22|8.42|9.17|8.37|9.22|8.42|9.13|8.33|0
1702001700000|2023-12-08 02:15:00|9.13|8.33|9.04|8.24|9.13|8.33|9|8.2|0
1702002000000|2023-12-08 02:20:00|9.08|8.28|9.12|8.32|9.12|8.32|9.03|8.23|0
1702002300000|2023-12-08 02:25:00|9.07|8.27|8.98|8.18|9.07|8.27|8.98|8.18|0
1702002600000|2023-12-08 02:30:00|8.94|8.14|8.98|8.18|9.02|8.22|8.9|8.1|0
1702002900000|2023-12-08 02:35:00|9.02|8.22|8.97|8.17|9.06|8.26|8.93|8.13|0
1702003200000|2023-12-08 02:40:00|9.01|8.21|8.88|8.08|9.06|8.26|8.88|8.08|0
1702003500000|2023-12-08 02:45:00|8.92|8.12|8.92|8.12|8.92|8.12|8.88|8.08|0
1702003800000|2023-12-08 02:50:00|8.88|8.08|8.91|8.11|8.96|8.16|8.87|8.07|0
1702004100000|2023-12-08 02:55:00|8.96|8.16|8.87|8.07|8.96|8.16|8.82|8.02|0
1702004400000|2023-12-08 03:00:00|8.86|8.06|8.9|8.1|8.91|8.11|8.86|8.06|0
1702004700000|2023-12-08 03:05:00|8.94|8.14|8.94|8.14|9.03|8.23|8.9|8.1|0
1702005000000|2023-12-08 03:10:00|8.9|8.1|8.77|7.97|8.94|8.14|8.77|7.97|0
1702005300000|2023-12-08 03:15:00|8.81|8.01|8.8|8|8.85|8.05|8.76|7.96|0
1702005600000|2023-12-08 03:20:00|8.84|8.04|8.8|8|8.84|8.04|8.71|7.91|0
1702005900000|2023-12-08 03:25:00|8.75|7.95|8.79|7.99|8.8|8|8.71|7.91|0
1702006200000|2023-12-08 03:30:00|8.75|7.95|8.74|7.94|8.79|7.99|8.71|7.91|0
1702006500000|2023-12-08 03:35:00|8.7|7.9|8.74|7.94|8.74|7.94|8.7|7.9|0
1702006800000|2023-12-08 03:40:00|8.78|7.98|8.86|8.06|8.9|8.1|8.74|7.94|0
1702007100000|2023-12-08 03:45:00|8.82|8.02|8.81|8.01|8.86|8.06|8.77|7.97|0
1702007400000|2023-12-08 03:50:00|8.77|7.97|8.72|7.92|8.81|8.01|8.72|7.92|0
1702007700000|2023-12-08 03:55:00|8.68|7.88|8.55|7.75|8.72|7.92|8.55|7.75|0
1702008000000|2023-12-08 04:00:00|8.59|7.79|8.63|7.83|8.67|7.87|8.55|7.75|0
1702008300000|2023-12-08 04:05:00|8.59|7.79|8.58|7.78|8.67|7.87|8.58|7.78|0
1702008600000|2023-12-08 04:10:00|8.54|7.74|8.49|7.69|8.54|7.74|8.49|7.69|0
1702008900000|2023-12-08 04:15:00|8.45|7.65|8.49|7.69|8.49|7.69|8.45|7.65|0
1702009200000|2023-12-08 04:20:00|8.53|7.73|8.57|7.77|8.57|7.77|8.49|7.69|0
1702009500000|2023-12-08 04:25:00|8.52|7.72|8.56|7.76|8.57|7.77|8.52|7.72|0
1702009800000|2023-12-08 04:30:00|8.6|7.8|8.55|7.75|8.6|7.8|8.55|7.75|0
1702010100000|2023-12-08 04:35:00|8.6|7.8|8.55|7.75|8.6|7.8|8.55|7.75|0
1702010400000|2023-12-08 04:40:00|8.51|7.71|8.58|7.78|8.59|7.79|8.51|7.71|0
1702010700000|2023-12-08 04:45:00|8.54|7.74|8.5|7.7|8.54|7.74|8.5|7.7|0
1702011000000|2023-12-08 04:50:00|8.49|7.69|8.49|7.69|8.54|7.74|8.49|7.69|0
1702011300000|2023-12-08 04:55:00|8.45|7.65|8.45|7.65|8.45|7.65|8.41|7.61|0
1702011600000|2023-12-08 05:00:00|8.41|7.61|8.4|7.6|8.45|7.65|8.4|7.6|0
1702011900000|2023-12-08 05:05:00|8.44|7.64|8.44|7.64|8.48|7.68|8.36|7.56|0
1702012200000|2023-12-08 05:10:00|8.43|7.63|8.39|7.59|8.43|7.63|8.39|7.59|0
1702012500000|2023-12-08 05:15:00|8.43|7.63|8.54|7.74|8.63|7.83|8.43|7.63|0
1702012800000|2023-12-08 05:20:00|8.58|7.78|8.75|7.95|8.75|7.95|8.58|7.78|0
1702013100000|2023-12-08 05:25:00|8.74|7.94|8.78|7.98|8.87|8.07|8.74|7.94|0
1702013400000|2023-12-08 05:30:00|8.82|8.02|8.86|8.06|8.9|8.1|8.82|8.02|0
1702013700000|2023-12-08 05:35:00|8.9|8.1|8.9|8.1|8.94|8.14|8.86|8.06|0
1702014000000|2023-12-08 05:40:00|8.94|8.14|8.72|7.92|8.94|8.14|8.72|7.92|0
1702014300000|2023-12-08 05:45:00|8.76|7.96|8.76|7.96|8.76|7.96|8.68|7.88|0
1702014600000|2023-12-08 05:50:00|8.8|8|8.71|7.91|8.8|8|8.71|7.91|0
1702014900000|2023-12-08 05:55:00|8.75|7.95|8.79|7.99|8.83|8.03|8.75|7.95|0
1702015200000|2023-12-08 06:00:00|8.83|8.03|8.74|7.94|8.87|8.07|8.74|7.94|0
1702015500000|2023-12-08 06:05:00|8.78|7.98|8.82|8.02|8.86|8.06|8.74|7.94|0
1702015800000|2023-12-08 06:10:00|8.78|7.98|8.82|8.02|8.82|8.02|8.73|7.93|0
1702016100000|2023-12-08 06:15:00|8.77|7.97|8.81|8.01|8.86|8.06|8.77|7.97|0
1702016400000|2023-12-08 06:20:00|8.77|7.97|8.72|7.92|8.81|8.01|8.72|7.92|0
1702016700000|2023-12-08 06:25:00|8.76|7.96|8.8|8|8.84|8.04|8.72|7.92|0
1702017000000|2023-12-08 06:30:00|8.84|8.04|8.92|8.12|8.96|8.16|8.8|8|0
1702017300000|2023-12-08 06:35:00|8.96|8.16|8.91|8.11|8.96|8.16|8.87|8.07|0
1702017600000|2023-12-08 06:40:00|8.96|8.16|8.91|8.11|8.96|8.16|8.91|8.11|0
1702017900000|2023-12-08 06:45:00|8.95|8.15|8.95|8.15|8.95|8.15|8.91|8.11|0
1702018200000|2023-12-08 06:50:00|8.94|8.14|8.94|8.14|8.99|8.19|8.94|8.14|0
1702018500000|2023-12-08 06:55:00|8.98|8.18|8.93|8.13|9.02|8.22|8.93|8.13|0
1702018800000|2023-12-08 07:00:00|8.89|8.09|9.1|8.3|9.15|8.35|8.89|8.09|0
1702019100000|2023-12-08 07:05:00|9.06|8.26|9.01|8.21|9.1|8.3|8.97|8.17|0
1702019400000|2023-12-08 07:10:00|9.05|8.25|9.09|8.29|9.09|8.29|9.01|8.21|0
1702019700000|2023-12-08 07:15:00|9.13|8.33|9.3|8.5|9.3|8.5|9.13|8.33|0
1702020000000|2023-12-08 07:20:00|9.28|8.48|9.21|8.41|9.34|8.54|9.12|8.32|0
1702020300000|2023-12-08 07:25:00|9.25|8.45|9.31|8.51|9.35|8.55|9.01|8.21|0
1702020600000|2023-12-08 07:30:00|9.26|8.46|9.39|8.59|9.43|8.63|9.26|8.46|0
1702020900000|2023-12-08 07:35:00|9.43|8.63|9.52|8.72|9.52|8.72|9.39|8.59|0
1702021200000|2023-12-08 07:40:00|9.47|8.67|9.47|8.67|9.52|8.72|9.42|8.62|0
1702021500000|2023-12-08 07:45:00|9.42|8.62|9.51|8.71|9.51|8.71|9.42|8.62|0
1702021800000|2023-12-08 07:50:00|9.46|8.66|9.55|8.75|9.55|8.75|9.46|8.66|0
1702022100000|2023-12-08 07:55:00|9.5|8.7|9.49|8.69|9.54|8.74|9.36|8.56|0
1702022400000|2023-12-08 08:00:00|9.54|8.74|9.9|9.1|9.99|9.19|9.4|8.6|0
1702022700000|2023-12-08 08:05:00|9.85|9.05|9.8|9|9.92|9.12|9.76|8.96|0
1702023000000|2023-12-08 08:10:00|9.85|9.05|9.84|9.04|9.89|9.09|9.71|8.91|0
1702023300000|2023-12-08 08:15:00|9.79|8.99|9.52|8.72|9.89|9.09|9.52|8.72|0
1702023600000|2023-12-08 08:20:00|9.73|8.93|9.54|8.74|9.73|8.93|9.54|8.74|0
1702023900000|2023-12-08 08:25:00|9.59|8.79|9.54|8.74|9.68|8.88|9.41|8.61|0
1702024200000|2023-12-08 08:30:00|9.58|8.78|9.27|8.47|9.58|8.78|9.27|8.47|0
1702024500000|2023-12-08 08:35:00|9.22|8.42|9.17|8.37|9.27|8.47|9.09|8.29|0
1702024800000|2023-12-08 08:40:00|9.22|8.42|9.13|8.33|9.26|8.46|9.08|8.28|0
1702025100000|2023-12-08 08:45:00|9.08|8.28|9.16|8.36|9.21|8.41|9.08|8.28|0
1702025400000|2023-12-08 08:50:00|9.21|8.41|9.16|8.36|9.38|8.58|9.12|8.32|0
1702025700000|2023-12-08 08:55:00|9.2|8.4|9.02|8.22|9.29|8.49|8.98|8.18|0
1702026000000|2023-12-08 09:00:00|9.07|8.27|8.8|8|9.07|8.27|8.8|8|0
1702026300000|2023-12-08 09:05:00|8.85|8.05|8.76|7.96|8.93|8.13|8.72|7.92|0
1702026600000|2023-12-08 09:10:00|8.72|7.92|8.5|7.7|8.76|7.96|8.5|7.7|0
1702026900000|2023-12-08 09:15:00|8.55|7.75|8.22|7.42|8.55|7.75|8.18|7.38|0
1702027200000|2023-12-08 09:20:00|8.26|7.46|8.37|7.57|8.45|7.65|8.18|7.38|0
1702027500000|2023-12-08 09:25:00|8.41|7.61|8.41|7.61|8.49|7.69|8.33|7.53|0
1702027800000|2023-12-08 09:30:00|8.37|7.57|8.44|7.64|8.53|7.73|8.28|7.48|0
1702028100000|2023-12-08 09:35:00|8.48|7.68|8.44|7.64|8.52|7.72|8.4|7.6|0
1702028400000|2023-12-08 09:40:00|8.4|7.6|8.35|7.55|8.52|7.72|8.31|7.51|0
1702028700000|2023-12-08 09:45:00|8.31|7.51|8.38|7.58|8.39|7.59|8.27|7.47|0
1702029000000|2023-12-08 09:50:00|8.42|7.62|8.3|7.5|8.47|7.67|8.3|7.5|0
1702029300000|2023-12-08 09:55:00|8.32|7.52|8.29|7.49|8.38|7.58|8.29|7.49|0
1702029600000|2023-12-08 10:00:00|8.33|7.53|8.21|7.41|8.33|7.53|8.17|7.37|0
1702029900000|2023-12-08 10:05:00|8.25|7.45|8.48|7.68|8.49|7.69|8.21|7.41|0
1702030200000|2023-12-08 10:10:00|8.4|7.6|8.12|7.32|8.4|7.6|8.12|7.32|0
1702030500000|2023-12-08 10:15:00|8.08|7.28|8.11|7.31|8.16|7.36|8.04|7.24|0
1702030800000|2023-12-08 10:20:00|8.07|7.27|8.03|7.23|8.19|7.39|7.99|7.19|0
1702031100000|2023-12-08 10:25:00|7.99|7.19|7.95|7.15|8.03|7.23|7.91|7.11|0
1702031400000|2023-12-08 10:30:00|7.91|7.11|7.9|7.1|7.98|7.18|7.9|7.1|0
1702031700000|2023-12-08 10:35:00|7.94|7.14|7.82|7.02|7.94|7.14|7.82|7.02|0
1702032000000|2023-12-08 10:40:00|7.86|7.06|8.17|7.37|8.21|7.41|7.82|7.02|0
1702032300000|2023-12-08 10:45:00|8.13|7.33|8.12|7.32|8.21|7.41|8.08|7.28|0
1702032600000|2023-12-08 10:50:00|8.08|7.28|8.12|7.32|8.24|7.44|8.08|7.28|0
1702032900000|2023-12-08 10:55:00|8.16|7.36|8.31|7.51|8.31|7.51|8.12|7.32|0
1702033200000|2023-12-08 11:00:00|8.27|7.47|8.3|7.5|8.3|7.5|8.23|7.43|0
1702033500000|2023-12-08 11:05:00|8.34|7.54|8.3|7.5|8.34|7.54|8.26|7.46|0
1702033800000|2023-12-08 11:10:00|8.34|7.54|8.37|7.57|8.38|7.58|8.3|7.5|0
1702034100000|2023-12-08 11:15:00|8.41|7.61|8.53|7.73|8.53|7.73|8.37|7.57|0
1702034400000|2023-12-08 11:20:00|8.49|7.69|8.52|7.72|8.52|7.72|8.36|7.56|0
1702034700000|2023-12-08 11:25:00|8.56|7.76|8.6|7.8|8.68|7.88|8.56|7.76|0
1702035000000|2023-12-08 11:30:00|8.56|7.76|8.47|7.67|8.6|7.8|8.43|7.63|0
1702035300000|2023-12-08 11:35:00|8.51|7.71|8.96|8.16|9.01|8.21|8.51|7.71|0
1702035600000|2023-12-08 11:40:00|8.92|8.12|9|8.2|9|8.2|8.87|8.07|0
1702035900000|2023-12-08 11:45:00|9.04|8.24|9.3|8.5|9.3|8.5|9.04|8.24|0
1702036200000|2023-12-08 11:50:00|9.25|8.45|9.38|8.58|9.51|8.71|9.21|8.41|0
1702036500000|2023-12-08 11:55:00|9.33|8.53|9.5|8.7|9.69|8.89|9.33|8.53|0
1702036800000|2023-12-08 12:00:00|9.42|8.62|9.69|8.89|9.69|8.89|9.28|8.48|0
1702037100000|2023-12-08 12:05:00|9.65|8.85|9.55|8.75|9.83|9.03|9.46|8.66|0
1702037400000|2023-12-08 12:10:00|9.6|8.8|10.01|9.21|10.01|9.21|9.59|8.79|0
1702037700000|2023-12-08 12:15:00|10.05|9.25|9.63|8.83|10.08|9.28|9.54|8.74|0
1702038000000|2023-12-08 12:20:00|9.58|8.78|9.49|8.69|9.58|8.78|9.36|8.56|0
1702038300000|2023-12-08 12:25:00|9.44|8.64|9.08|8.28|9.44|8.64|9.08|8.28|0
1702038600000|2023-12-08 12:30:00|9.04|8.24|9.16|8.36|9.3|8.5|9.04|8.24|0
1702038900000|2023-12-08 12:35:00|9.21|8.41|9.16|8.36|9.34|8.54|9.16|8.36|0
1702039200000|2023-12-08 12:40:00|9.2|8.4|9.55|8.75|9.56|8.76|9.07|8.27|0
1702039500000|2023-12-08 12:45:00|9.51|8.71|9.32|8.52|9.51|8.71|9.19|8.39|0
1702039800000|2023-12-08 12:50:00|9.37|8.57|9.27|8.47|9.41|8.61|9.23|8.43|0
1702040100000|2023-12-08 12:55:00|9.32|8.52|9.4|8.6|9.45|8.65|9.27|8.47|0
1702040400000|2023-12-08 13:00:00|9.36|8.56|9.58|8.78|9.72|8.92|9.31|8.51|0
1702040700000|2023-12-08 13:05:00|9.53|8.73|9.8|9|9.94|9.14|9.53|8.73|0
1702041000000|2023-12-08 13:10:00|9.84|9.04|9.7|8.9|10.13|9.33|9.65|8.85|0
1702041300000|2023-12-08 13:15:00|9.65|8.85|9.79|8.99|9.79|8.99|9.61|8.81|0
1702041600000|2023-12-08 13:20:00|9.83|9.03|9.19|8.39|9.83|9.03|9.19|8.39|0
1702041900000|2023-12-08 13:25:00|9.15|8.35|9.71|8.91|9.78|8.98|9.15|8.35|0
1702042200000|2023-12-08 13:30:00|9.55|8.75|11.46|10.58|12.79|11.81|9.55|8.75|0
1702042500000|2023-12-08 13:35:00|11.57|10.68|9.73|8.93|11.8|10.89|9.73|8.93|0
1702042800000|2023-12-08 13:40:00|9.54|8.74|8.37|7.57|9.82|9.02|8.21|7.41|0
1702043100000|2023-12-08 13:45:00|8.53|7.73|8.65|7.85|8.78|7.98|8.08|7.28|0
1702043400000|2023-12-08 13:50:00|8.61|7.81|8.65|7.85|8.78|7.98|8.24|7.44|0
1702043700000|2023-12-08 13:55:00|8.69|7.89|9.43|8.63|9.47|8.67|8.69|7.89|0
1702044000000|2023-12-08 14:00:00|9.34|8.54|9.6|8.8|9.65|8.85|8.85|8.05|0
1702044300000|2023-12-08 14:05:00|9.51|8.71|9.24|8.44|9.83|9.03|8.97|8.17|0
1702044600000|2023-12-08 14:10:00|9.19|8.39|9.87|9.07|9.87|9.07|9.19|8.39|0
1702044900000|2023-12-08 14:15:00|9.82|9.02|9.91|9.11|9.92|9.12|9.59|8.79|0
1702045200000|2023-12-08 14:20:00|9.87|9.07|9.58|8.78|9.96|9.16|9.4|8.6|0
1702045500000|2023-12-08 14:25:00|9.67|8.87|9.48|8.68|10.24|9.44|9.44|8.64|0
1702045800000|2023-12-08 14:30:00|9.53|8.73|8.81|8.01|9.85|9.05|8.6|7.8|0
1702046100000|2023-12-08 14:35:00|8.73|7.93|8.94|8.14|9.2|8.4|8.64|7.84|0
1702046400000|2023-12-08 14:40:00|8.98|8.18|7.44|6.64|9.02|8.22|7.44|6.64|0
1702046700000|2023-12-08 14:45:00|7.48|6.68|7.59|6.79|8.06|7.26|7.36|6.56|0
1702047000000|2023-12-08 14:50:00|7.51|6.71|8.37|7.57|8.41|7.61|7.4|6.6|0
1702047300000|2023-12-08 14:55:00|8.25|7.45|8.16|7.36|8.58|7.78|8.13|7.33|0
1702047600000|2023-12-08 15:00:00|7.39|6.59|6.48|5.68|7.39|6.59|6.48|5.68|0
1702047900000|2023-12-08 15:05:00|6.51|5.71|5.84|5.04|6.85|6.05|5.84|5.04|0
1702048200000|2023-12-08 15:10:00|5.87|5.07|5.78|4.98|6.27|5.47|5.75|4.95|0
1702048500000|2023-12-08 15:15:00|5.75|4.95|5.43|4.63|5.84|5.04|5.18|4.38|0
1702048800000|2023-12-08 15:20:00|5.45|4.65|5.39|4.59|5.6|4.8|5.34|4.54|0
1702049100000|2023-12-08 15:25:00|5.42|4.62|5.81|5.01|5.86|5.06|5.42|4.62|0
1702049400000|2023-12-08 15:30:00|5.71|4.91|6.55|5.75|6.55|5.75|5.71|4.91|0
1702049700000|2023-12-08 15:35:00|6.58|5.78|7.31|6.51|7.5|6.7|6.55|5.75|0
1702050000000|2023-12-08 15:40:00|7.42|6.62|7.02|6.22|7.48|6.68|6.88|6.08|0
1702050300000|2023-12-08 15:45:00|7.05|6.25|6.8|6|7.27|6.47|6.8|6|0
1702050600000|2023-12-08 15:50:00|6.77|5.97|5.8|5|6.84|6.04|5.8|5|0
1702050900000|2023-12-08 15:55:00|5.83|5.03|5.59|4.79|6.08|5.28|5.56|4.76|0
1702051200000|2023-12-08 16:00:00|5.53|4.73|6.04|5.24|6.26|5.46|5.5|4.7|0
1702051500000|2023-12-08 16:05:00|6.07|5.27|6.65|5.85|6.75|5.95|6.07|5.27|0
1702051800000|2023-12-08 16:10:00|6.61|5.81|6.99|6.19|7.28|6.48|6.61|5.81|0
1702052100000|2023-12-08 16:15:00|7.02|6.22|7.88|7.08|8.04|7.24|7.02|6.22|0
1702052400000|2023-12-08 16:20:00|7.84|7.04|7.68|6.88|7.99|7.19|7.68|6.88|0
1702052700000|2023-12-08 16:25:00|7.79|6.99|7.33|6.53|7.95|7.15|7.15|6.35|0
1702053000000|2023-12-08 16:30:00|7.26|6.46|7.4|6.6|7.55|6.75|6.97|6.17|0
1702053300000|2023-12-08 16:35:00|7.37|6.57|8.25|7.45|8.59|7.79|7.15|6.35|0
1702053600000|2023-12-08 16:40:00|8.3|7.5|8.29|7.49|8.63|7.83|8.25|7.45|0
1702053900000|2023-12-08 16:45:00|7.19|6.39|7.03|6.23|7.34|6.54|6.96|6.16|0
1702054200000|2023-12-08 16:50:00|6.96|6.16|6.95|6.15|7.25|6.45|6.85|6.05|0
1702054500000|2023-12-08 16:55:00|6.71|5.91|5.69|4.89|6.71|5.91|5.41|4.61|0
1702054800000|2023-12-08 17:00:00|5.72|4.92|5.66|4.86|5.89|5.09|5.43|4.63|0
1702055100000|2023-12-08 17:05:00|5.65|4.85|5.72|4.92|5.78|4.98|5.49|4.69|0
1702055400000|2023-12-08 17:10:00|5.75|4.95|6.29|5.49|6.29|5.49|5.68|4.88|0
1702055700000|2023-12-08 17:15:00|8.67|7.87|7.66|6.86|9.06|8.26|7.66|6.86|0
1702056000000|2023-12-08 17:20:00|7.58|6.78|7.42|6.62|7.66|6.86|7.28|6.48|0
1702056300000|2023-12-08 17:25:00|7.46|6.66|7.09|6.29|7.46|6.66|6.95|6.15|0
1702056600000|2023-12-08 17:30:00|7.02|6.22|7.12|6.32|7.41|6.61|6.95|6.15|0
1702056900000|2023-12-08 17:35:00|7.16|6.36|7.08|6.28|7.37|6.57|7.04|6.24|0
1702057200000|2023-12-08 17:40:00|7.01|6.21|6.93|6.13|7.22|6.42|6.79|5.99|0
1702057500000|2023-12-08 17:45:00|4.83|4.03|4.54|3.74|4.86|4.06|4.46|3.66|0
1702057800000|2023-12-08 17:50:00|4.56|3.76|4.45|3.65|4.64|3.84|4.35|3.55|0
1702058100000|2023-12-08 17:55:00|4.42|3.62|4.45|3.65|4.61|3.81|4.37|3.57|0
1702058400000|2023-12-08 18:00:00|4.39|3.59|4.47|3.67|4.58|3.78|4.34|3.54|0
1702058700000|2023-12-08 18:05:00|4.44|3.64|4.39|3.59|4.5|3.7|4.23|3.43|0
1702059000000|2023-12-08 18:10:00|4.41|3.61|4.05|3.25|4.41|3.61|4.05|3.25|0
1702059300000|2023-12-08 18:15:00|4.08|3.28|4.17|3.37|4.3|3.5|4.01|3.21|0
1702059600000|2023-12-08 18:20:00|4.2|3.4|4.1|3.3|4.33|3.53|4.07|3.27|0
1702059900000|2023-12-08 18:25:00|4.12|3.32|4.02|3.22|4.17|3.37|3.88|3.08|0
1702060200000|2023-12-08 18:30:00|3.97|3.17|4.04|3.24|4.19|3.39|3.95|3.15|0
1702060500000|2023-12-08 18:35:00|4.06|3.26|4.09|3.29|4.14|3.34|3.94|3.14|0
1702060800000|2023-12-08 18:40:00|4.11|3.31|4.31|3.51|4.36|3.56|4.11|3.31|0
1702061100000|2023-12-08 18:45:00|4.34|3.54|4.01|3.21|4.36|3.56|3.96|3.16|0
1702061400000|2023-12-08 18:50:00|3.98|3.18|3.93|3.13|4.03|3.23|3.88|3.08|0
1702061700000|2023-12-08 18:55:00|3.91|3.11|3.93|3.13|4|3.2|3.88|3.08|0
1702062000000|2023-12-08 19:00:00|3.9|3.1|3.76|2.96|3.97|3.17|3.76|2.96|0
1702062300000|2023-12-08 19:05:00|3.74|2.94|3.76|2.96|3.83|3.03|3.71|2.91|0
1702062600000|2023-12-08 19:10:00|3.78|2.98|3.71|2.91|3.78|2.98|3.64|2.84|0
1702062900000|2023-12-08 19:15:00|3.69|2.89|3.57|2.77|3.73|2.93|3.55|2.75|0
1702063200000|2023-12-08 19:20:00|3.59|2.79|3.42|2.62|3.75|2.95|3.36|2.56|0
1702063500000|2023-12-08 19:25:00|3.44|2.64|3.36|2.56|3.44|2.64|3.32|2.52|0
1702063800000|2023-12-08 19:30:00|3.34|2.54|3.31|2.51|3.36|2.56|3.23|2.43|0
1702064100000|2023-12-08 19:35:00|3.33|2.53|3.27|2.47|3.44|2.64|3.27|2.47|0
1702064400000|2023-12-08 19:40:00|3.25|2.45|3.09|2.29|3.27|2.47|3.01|2.21|0
1702064700000|2023-12-08 19:45:00|3.07|2.27|3.01|2.21|3.22|2.42|2.99|2.19|0
1702065000000|2023-12-08 19:50:00|3.03|2.23|3.01|2.21|3.07|2.27|2.93|2.13|0
1702065300000|2023-12-08 19:55:00|2.99|2.19|2.99|2.19|3.1|2.3|2.99|2.19|0
1702065600000|2023-12-08 20:00:00|3|2.2|3.12|2.32|3.13|2.33|2.95|2.15|0
1702065900000|2023-12-08 20:05:00|3.13|2.33|3.11|2.31|3.33|2.53|3.02|2.22|0
1702066200000|2023-12-08 20:10:00|3.09|2.29|3.09|2.29|3.25|2.45|3.09|2.29|0
1702066500000|2023-12-08 20:15:00|3.11|2.31|3.11|2.31|3.13|2.33|2.98|2.18|0
1702066800000|2023-12-08 20:20:00|3.13|2.33|3.16|2.36|3.24|2.44|3.07|2.27|0
1702067100000|2023-12-08 20:25:00|3.18|2.38|2.97|2.17|3.18|2.38|2.93|2.13|0
1702067400000|2023-12-08 20:30:00|2.99|2.19|3.02|2.22|3.12|2.32|2.97|2.17|0
1702067700000|2023-12-08 20:35:00|3|2.2|2.77|1.97|3.04|2.24|2.73|1.93|0
1702068000000|2023-12-08 20:40:00|2.75|1.95|2.85|2.05|2.91|2.11|2.75|1.95|0
1702068300000|2023-12-08 20:45:00|4.83|4.03|4.9|4.1|4.93|4.13|4.7|3.9|0
1702068600000|2023-12-08 20:50:00|4.85|4.05|4.97|4.17|5.14|4.34|4.77|3.97|0
1702068900000|2023-12-08 20:55:00|4.92|4.12|5.3|4.5|5.3|4.5|4.9|4.1|0
1702069200000|2023-12-08 21:00:00|3.25|2.45|3.3|2.5|3.37|2.57|3.15|2.35|0
1702069500000|2023-12-08 21:05:00|3.33|2.53|3.36|2.56|3.39|2.59|3.32|2.52|0
1702069800000|2023-12-08 21:10:00|3.34|2.54|3.32|2.52|3.36|2.56|3.28|2.48|0
1702257300000|2023-12-11 01:15:00|3.54|2.34|3.54|2.34|3.58|2.38|3.52|2.32|0
1702257600000|2023-12-11 01:20:00|3.52|2.32|3.4|2.2|3.52|2.32|3.39|2.19|0
1702257900000|2023-12-11 01:25:00|3.39|2.19|3.43|2.23|3.44|2.24|3.37|2.17|0
1702285800000|2023-12-11 09:10:00|3.54|2.74|3.52|2.72|3.59|2.79|3.48|2.68|0
1702286100000|2023-12-11 09:15:00|3.5|2.7|3.46|2.66|3.52|2.72|3.42|2.62|0
1702286400000|2023-12-11 09:20:00|3.43|2.63|3.4|2.6|3.45|2.65|3.35|2.55|0
1702286700000|2023-12-11 09:25:00|3.38|2.58|3.37|2.57|3.44|2.64|3.36|2.56|0
1702287000000|2023-12-11 09:30:00|3.36|2.56|3.39|2.59|3.44|2.64|3.36|2.56|0
1702287300000|2023-12-11 09:35:00|3.41|2.61|3.45|2.65|3.51|2.71|3.39|2.59|0
1702287600000|2023-12-11 09:40:00|3.43|2.63|3.39|2.59|3.45|2.65|3.38|2.58|0
1702287900000|2023-12-11 09:45:00|3.4|2.6|3.44|2.64|3.46|2.66|3.36|2.56|0
1702288200000|2023-12-11 09:50:00|3.4|2.6|3.54|2.74|3.54|2.74|3.4|2.6|0
1702288500000|2023-12-11 09:55:00|3.58|2.78|3.65|2.85|3.72|2.92|3.56|2.76|0
1702288800000|2023-12-11 10:00:00|3.67|2.87|3.54|2.74|3.7|2.9|3.48|2.68|0
1702289100000|2023-12-11 10:05:00|3.56|2.76|3.64|2.84|3.64|2.84|3.51|2.71|0
1702289400000|2023-12-11 10:10:00|3.63|2.83|3.53|2.73|3.67|2.87|3.53|2.73|0
1702289700000|2023-12-11 10:15:00|3.55|2.75|3.46|2.66|3.55|2.75|3.42|2.62|0
1702290000000|2023-12-11 10:20:00|3.45|2.65|3.63|2.83|3.63|2.83|3.44|2.64|0
1702290300000|2023-12-11 10:25:00|3.6|2.8|3.71|2.91|3.74|2.94|3.56|2.76|0
1702290600000|2023-12-11 10:30:00|3.7|2.9|3.69|2.89|3.75|2.95|3.68|2.88|0
1702290900000|2023-12-11 10:35:00|3.68|2.88|3.7|2.9|3.7|2.9|3.61|2.81|0
1702291200000|2023-12-11 10:40:00|3.69|2.89|3.56|2.76|3.72|2.92|3.54|2.74|0
1702291500000|2023-12-11 10:45:00|3.54|2.74|3.54|2.74|3.56|2.76|3.52|2.72|0
1702291800000|2023-12-11 10:50:00|3.69|2.89|3.77|2.97|3.77|2.97|3.66|2.86|0
1702292100000|2023-12-11 10:55:00|3.75|2.95|3.84|3.04|3.86|3.06|3.75|2.95|0
1702292400000|2023-12-11 11:00:00|3.86|3.06|3.81|3.01|3.86|3.06|3.76|2.96|0
1702292700000|2023-12-11 11:05:00|3.79|2.99|3.76|2.96|3.81|3.01|3.69|2.89|0
1702293000000|2023-12-11 11:10:00|3.73|2.93|3.87|3.07|3.87|3.07|3.69|2.89|0
1702293300000|2023-12-11 11:15:00|3.89|3.09|3.93|3.13|3.98|3.18|3.87|3.07|0
1702293600000|2023-12-11 11:20:00|3.95|3.15|4.1|3.3|4.1|3.3|3.91|3.11|0
1702293900000|2023-12-11 11:25:00|4.07|3.27|3.92|3.12|4.1|3.3|3.9|3.1|0
1702294200000|2023-12-11 11:30:00|3.9|3.1|3.75|2.95|3.92|3.12|3.75|2.95|0
1702294500000|2023-12-11 11:35:00|3.73|2.93|3.68|2.88|3.8|3|3.68|2.88|0
1702294800000|2023-12-11 11:40:00|3.7|2.9|3.76|2.96|3.77|2.97|3.68|2.88|0
1702295100000|2023-12-11 11:45:00|3.78|2.98|3.83|3.03|3.83|3.03|3.76|2.96|0
1702295400000|2023-12-11 11:50:00|3.81|3.01|3.64|2.84|3.81|3.01|3.64|2.84|0
1702295700000|2023-12-11 11:55:00|3.62|2.82|3.58|2.78|3.64|2.84|3.53|2.73|0
1702296000000|2023-12-11 12:00:00|3.57|2.77|3.52|2.72|3.57|2.77|3.46|2.66|0
1702296300000|2023-12-11 12:05:00|3.5|2.7|3.49|2.69|3.61|2.81|3.49|2.69|0
1702296600000|2023-12-11 12:10:00|3.52|2.72|3.45|2.65|3.52|2.72|3.42|2.62|0
1702296900000|2023-12-11 12:15:00|3.42|2.62|3.38|2.58|3.47|2.67|3.38|2.58|0
1702297200000|2023-12-11 12:20:00|3.4|2.6|3.44|2.64|3.44|2.64|3.38|2.58|0
1702297500000|2023-12-11 12:25:00|3.48|2.68|3.47|2.67|3.5|2.7|3.41|2.61|0
1702297800000|2023-12-11 12:30:00|3.46|2.66|3.43|2.63|3.51|2.71|3.43|2.63|0
1702298100000|2023-12-11 12:35:00|3.45|2.65|3.55|2.75|3.57|2.77|3.4|2.6|0
1702298400000|2023-12-11 12:40:00|3.57|2.77|3.62|2.82|3.71|2.91|3.56|2.76|0
1702298700000|2023-12-11 12:45:00|3.64|2.84|3.53|2.73|3.66|2.86|3.53|2.73|0
1702299000000|2023-12-11 12:50:00|3.55|2.75|3.56|2.76|3.64|2.84|3.53|2.73|0
1702299300000|2023-12-11 12:55:00|3.55|2.75|3.45|2.65|3.59|2.79|3.45|2.65|0
1702299600000|2023-12-11 13:00:00|3.48|2.68|3.71|2.91|3.75|2.95|3.48|2.68|0
1702299900000|2023-12-11 13:05:00|3.69|2.89|3.62|2.82|3.73|2.93|3.62|2.82|0
1702300200000|2023-12-11 13:10:00|3.64|2.84|3.66|2.86|3.75|2.95|3.59|2.79|0
1702300500000|2023-12-11 13:15:00|3.63|2.83|3.35|2.55|3.66|2.86|3.35|2.55|0
1702300800000|2023-12-11 13:20:00|3.34|2.54|3.26|2.46|3.41|2.61|3.26|2.46|0
1702301100000|2023-12-11 13:25:00|3.28|2.48|3.54|2.74|3.54|2.74|3.27|2.47|0
1702301400000|2023-12-11 13:30:00|3.57|2.77|3.52|2.72|3.68|2.88|3.49|2.69|0
1702301700000|2023-12-11 13:35:00|3.55|2.75|3.52|2.72|3.63|2.83|3.43|2.63|0
1702302000000|2023-12-11 13:40:00|3.54|2.74|3.65|2.85|3.65|2.85|3.54|2.74|0
1702302300000|2023-12-11 13:45:00|3.64|2.84|3.53|2.73|3.65|2.85|3.53|2.73|0
1702302600000|2023-12-11 13:50:00|3.55|2.75|3.56|2.76|3.66|2.86|3.54|2.74|0
1702302900000|2023-12-11 13:55:00|3.54|2.74|3.54|2.74|3.58|2.78|3.45|2.65|0
1702303200000|2023-12-11 14:00:00|3.53|2.73|3.34|2.54|3.54|2.74|3.3|2.5|0
1702303500000|2023-12-11 14:05:00|3.32|2.52|3.59|2.79|3.59|2.79|3.32|2.52|0
1702303800000|2023-12-11 14:10:00|3.61|2.81|3.52|2.72|3.61|2.81|3.46|2.66|0
1702304100000|2023-12-11 14:15:00|3.5|2.7|3.47|2.67|3.5|2.7|3.39|2.59|0
1702304400000|2023-12-11 14:20:00|3.49|2.69|3.71|2.91|3.71|2.91|3.49|2.69|0
1702304700000|2023-12-11 14:25:00|3.73|2.93|3.68|2.88|3.8|3|3.64|2.84|0
1702305000000|2023-12-11 14:30:00|3.7|2.9|3.65|2.85|3.84|3.04|3.35|2.55|0
1702305300000|2023-12-11 14:35:00|3.61|2.81|3.19|2.39|3.81|3.01|3.19|2.39|0
1702305600000|2023-12-11 14:40:00|3.29|2.49|3.3|2.5|3.33|2.53|3.11|2.31|0
1702305900000|2023-12-11 14:45:00|3.28|2.48|3.22|2.42|3.32|2.52|3.1|2.3|0
1702306200000|2023-12-11 14:50:00|3.2|2.4|3.29|2.49|3.32|2.52|3.08|2.28|0
1702306500000|2023-12-11 14:55:00|3.32|2.52|3.05|2.25|3.7|2.9|3.05|2.25|0
1702306800000|2023-12-11 15:00:00|3.02|2.22|3.26|2.46|3.41|2.61|3.02|2.22|0
1702307100000|2023-12-11 15:05:00|3.24|2.44|3.01|2.21|3.26|2.46|2.99|2.19|0
1702307400000|2023-12-11 15:10:00|2.99|2.19|2.9|2.1|3.12|2.32|2.86|2.06|0
1702307700000|2023-12-11 15:15:00|2.92|2.12|2.93|2.13|3.14|2.34|2.9|2.1|0
1702308000000|2023-12-11 15:20:00|2.89|2.09|3.04|2.24|3.06|2.26|2.84|2.04|0
1702308300000|2023-12-11 15:25:00|3.02|2.22|3.09|2.29|3.13|2.33|3|2.2|0
1702308600000|2023-12-11 15:30:00|3.11|2.31|2.84|2.04|3.19|2.39|2.81|2.01|0
1702308900000|2023-12-11 15:35:00|2.86|2.06|2.98|2.18|3.02|2.22|2.75|1.95|0
1702309200000|2023-12-11 15:40:00|2.97|2.17|2.83|2.03|3.14|2.34|2.81|2.01|0
1702309500000|2023-12-11 15:45:00|2.85|2.05|2.5|1.7|2.85|2.05|2.43|1.63|0
1702309800000|2023-12-11 15:50:00|2.49|1.69|2.41|1.61|2.5|1.7|2.35|1.55|0
1702310100000|2023-12-11 15:55:00|2.39|1.59|2.56|1.76|2.56|1.76|2.32|1.52|0
1702310400000|2023-12-11 16:00:00|2.54|1.74|2.46|1.66|2.59|1.79|2.4|1.6|0
1702310700000|2023-12-11 16:05:00|2.48|1.68|2.74|1.94|2.75|1.95|2.48|1.68|0
1702311000000|2023-12-11 16:10:00|2.75|1.95|2.98|2.18|3|2.2|2.68|1.88|0
1702311300000|2023-12-11 16:15:00|3|2.2|2.87|2.07|3.02|2.22|2.83|2.03|0
1702311600000|2023-12-11 16:20:00|2.89|2.09|2.83|2.03|3.07|2.27|2.78|1.98|0
1702311900000|2023-12-11 16:25:00|2.81|2.01|2.73|1.93|2.83|2.03|2.67|1.87|0
1702312200000|2023-12-11 16:30:00|2.72|1.92|3.06|2.26|3.16|2.36|2.68|1.88|0
1702312500000|2023-12-11 16:35:00|3.04|2.24|2.78|1.98|3.14|2.34|2.71|1.91|0
1702312800000|2023-12-11 16:40:00|2.8|2|2.85|2.05|2.98|2.18|2.74|1.94|0
1702313100000|2023-12-11 16:45:00|2.86|2.06|2.84|2.04|2.91|2.11|2.81|2.01|0
1702313400000|2023-12-11 16:50:00|2.86|2.06|2.71|1.91|2.86|2.06|2.68|1.88|0
1702313700000|2023-12-11 16:55:00|2.73|1.93|2.69|1.89|2.8|2|2.66|1.86|0
1702314000000|2023-12-11 17:00:00|2.67|1.87|2.64|1.84|2.85|2.05|2.62|1.82|0
1702314300000|2023-12-11 17:05:00|2.62|1.82|2.58|1.78|2.64|1.84|2.5|1.7|0
1702314600000|2023-12-11 17:10:00|2.56|1.76|2.55|1.75|2.63|1.83|2.52|1.72|0
1702314900000|2023-12-11 17:15:00|2.57|1.77|2.59|1.79|2.7|1.9|2.57|1.77|0
1702315200000|2023-12-11 17:20:00|2.58|1.78|2.49|1.69|2.61|1.81|2.46|1.66|0
1702315500000|2023-12-11 17:25:00|2.48|1.68|2.5|1.7|2.62|1.82|2.47|1.67|0
1702315800000|2023-12-11 17:30:00|2.49|1.69|2.48|1.68|2.55|1.75|2.47|1.67|0
1702316100000|2023-12-11 17:35:00|2.47|1.67|2.37|1.57|2.52|1.72|2.37|1.57|0
1702316400000|2023-12-11 17:40:00|2.36|1.56|2.4|1.6|2.43|1.63|2.36|1.56|0
1702316700000|2023-12-11 17:45:00|2.38|1.58|2.33|1.53|2.41|1.61|2.33|1.53|0
1702317000000|2023-12-11 17:50:00|2.32|1.52|2.31|1.51|2.38|1.58|2.3|1.5|0
1702317300000|2023-12-11 17:55:00|2.33|1.53|2.29|1.49|2.34|1.54|2.28|1.48|0
1702317600000|2023-12-11 18:00:00|2.32|1.52|2.09|1.29|2.46|1.66|2.09|1.29|0
1702317900000|2023-12-11 18:05:00|2.11|1.31|2.14|1.34|2.19|1.39|2.08|1.28|0
1702318200000|2023-12-11 18:10:00|2.16|1.36|2.2|1.4|2.2|1.4|2.16|1.36|0
1702318500000|2023-12-11 18:15:00|2.18|1.38|2.12|1.32|2.2|1.4|2.11|1.31|0
1702318800000|2023-12-11 18:20:00|2.1|1.3|2.03|1.23|2.1|1.3|2.01|1.21|0
1702319100000|2023-12-11 18:25:00|2.02|1.22|2.07|1.27|2.08|1.28|2.02|1.22|0
1702319400000|2023-12-11 18:30:00|2.06|1.26|2.04|1.24|2.08|1.28|2.03|1.23|0
1702319700000|2023-12-11 18:35:00|2.05|1.25|2.03|1.23|2.08|1.28|2.02|1.22|0
1702320000000|2023-12-11 18:40:00|2.02|1.22|2.01|1.21|2.06|1.26|1.97|1.17|0
1702320300000|2023-12-11 18:45:00|2.02|1.22|1.96|1.16|2.06|1.26|1.95|1.15|0
1702320600000|2023-12-11 18:50:00|1.95|1.15|1.95|1.15|1.98|1.18|1.91|1.11|0
1702320900000|2023-12-11 18:55:00|1.94|1.14|1.97|1.17|2|1.2|1.94|1.14|0
1702321200000|2023-12-11 19:00:00|1.96|1.16|1.97|1.17|1.99|1.19|1.93|1.13|0
1702321500000|2023-12-11 19:05:00|1.98|1.18|1.91|1.11|2|1.2|1.91|1.11|0
1702321800000|2023-12-11 19:10:00|1.93|1.13|1.9|1.1|1.93|1.13|1.85|1.05|0
1702322100000|2023-12-11 19:15:00|1.91|1.11|2.03|1.23|2.03|1.23|1.9|1.1|0
1702322400000|2023-12-11 19:20:00|2.02|1.22|1.99|1.19|2.02|1.22|1.94|1.14|0
1702322700000|2023-12-11 19:25:00|1.98|1.18|1.89|1.09|1.99|1.19|1.88|1.08|0
1702323000000|2023-12-11 19:30:00|1.88|1.08|1.88|1.08|1.94|1.14|1.85|1.05|0
1702323300000|2023-12-11 19:35:00|1.9|1.1|1.95|1.15|1.99|1.19|1.88|1.08|0
1702323600000|2023-12-11 19:40:00|1.94|1.14|1.99|1.19|2|1.2|1.93|1.13|0
1702323900000|2023-12-11 19:45:00|2|1.2|1.92|1.12|2|1.2|1.92|1.12|0
1702324200000|2023-12-11 19:50:00|1.91|1.11|1.94|1.14|1.98|1.18|1.9|1.1|0
1702324500000|2023-12-11 19:55:00|1.96|1.16|1.98|1.18|2.02|1.22|1.95|1.15|0
1702324800000|2023-12-11 20:00:00|1.97|1.17|2.03|1.23|2.07|1.27|1.97|1.17|0
1702325100000|2023-12-11 20:05:00|2.01|1.21|1.91|1.11|2.01|1.21|1.89|1.09|0
1702325400000|2023-12-11 20:10:00|1.92|1.12|1.92|1.12|2.02|1.22|1.92|1.12|0
1702325700000|2023-12-11 20:15:00|1.91|1.11|1.88|1.08|1.91|1.11|1.82|1.02|0
1702326000000|2023-12-11 20:20:00|1.89|1.09|1.85|1.05|1.96|1.16|1.85|1.05|0
1702326300000|2023-12-11 20:25:00|1.86|1.06|1.98|1.18|2.01|1.21|1.85|1.05|0
1702326600000|2023-12-11 20:30:00|1.99|1.19|2|1.2|2.01|1.21|1.94|1.14|0
1702326900000|2023-12-11 20:35:00|1.99|1.19|1.84|1.04|2|1.2|1.84|1.04|0
1702327200000|2023-12-11 20:40:00|1.82|1.02|1.87|1.07|1.89|1.09|1.79|0.99|0
1702327500000|2023-12-11 20:45:00|1.88|1.08|1.87|1.07|1.91|1.11|1.84|1.04|0
1702327800000|2023-12-11 20:50:00|1.88|1.08|1.77|0.97|1.93|1.13|1.73|0.93|0
1702328100000|2023-12-11 20:55:00|1.76|0.96|1.64|0.84|1.76|0.96|1.6|0.8|0
1702328400000|2023-12-11 21:00:00|1.65|0.85|1.7|0.9|1.74|0.94|1.64|0.84|0
1702328700000|2023-12-11 21:05:00|1.71|0.91|1.73|0.93|1.76|0.96|1.71|0.91|0
1702329000000|2023-12-11 21:10:00|1.72|0.92|1.7|0.9|1.73|0.93|1.67|0.87|0
1702329300000|2023-12-11 21:15:00|1.9|0.7|1.86|0.66|1.91|0.71|1.86|0.66|0
1702329600000|2023-12-11 21:20:00|1.87|0.67|1.84|0.64|1.88|0.68|1.84|0.64|0
1702329900000|2023-12-11 21:25:00|1.83|0.63|1.83|0.63|1.85|0.65|1.82|0.62|0
1702330200000|2023-12-11 21:30:00|1.84|0.64|1.86|0.66|1.86|0.66|1.83|0.63|0
1702330500000|2023-12-11 21:35:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1702330800000|2023-12-11 21:40:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1702331100000|2023-12-11 21:45:00|1.83|0.63|1.84|0.64|1.84|0.64|1.82|0.62|0
1702331400000|2023-12-11 21:50:00|1.83|0.63|1.84|0.64|1.84|0.64|1.82|0.62|0
1702331700000|2023-12-11 21:55:00|1.85|0.65|1.85|0.65|1.88|0.68|1.85|0.65|0
1702332000000|2023-12-11 22:00:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1702332300000|2023-12-11 22:05:00|1.86|0.66|1.87|0.67|1.88|0.68|1.86|0.66|0
1702332600000|2023-12-11 22:10:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1702332900000|2023-12-11 22:15:00|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1702333800000|2023-12-11 22:30:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1702334400000|2023-12-11 22:40:00|1.84|0.64|1.85|0.65|1.86|0.66|1.84|0.64|0
1702335000000|2023-12-11 22:50:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1702335300000|2023-12-11 22:55:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1702335600000|2023-12-11 23:00:00|1.83|0.63|1.86|0.66|1.87|0.67|1.83|0.63|0
1702335900000|2023-12-11 23:05:00|1.87|0.67|1.89|0.69|1.9|0.7|1.86|0.66|0
1702336200000|2023-12-11 23:10:00|1.88|0.68|1.84|0.64|1.88|0.68|1.82|0.62|0
1702336500000|2023-12-11 23:15:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1702336800000|2023-12-11 23:20:00|1.84|0.64|1.79|0.59|1.85|0.65|1.79|0.59|0
1702337100000|2023-12-11 23:25:00|1.8|0.6|1.8|0.6|1.82|0.62|1.8|0.6|0
1702337400000|2023-12-11 23:30:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1702337700000|2023-12-11 23:35:00|1.81|0.61|1.8|0.6|1.81|0.61|1.79|0.59|0
1702338000000|2023-12-11 23:40:00|1.79|0.59|1.79|0.59|1.79|0.59|1.77|0.57|0
1702338300000|2023-12-11 23:45:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1702338600000|2023-12-11 23:50:00|1.79|0.59|1.74|0.54|1.79|0.59|1.74|0.54|0
1702338900000|2023-12-11 23:55:00|1.73|0.53|1.74|0.54|1.76|0.56|1.73|0.53|0
1702339200000|2023-12-12 00:00:00|1.73|0.53|1.75|0.55|1.75|0.55|1.72|0.52|0
1702339500000|2023-12-12 00:05:00|1.76|0.56|1.74|0.54|1.76|0.56|1.73|0.53|0
1702339800000|2023-12-12 00:10:00|1.73|0.53|1.73|0.53|1.75|0.55|1.73|0.53|0
1702340100000|2023-12-12 00:15:00|1.72|0.52|1.71|0.51|1.73|0.53|1.7|0.5|0
1702340400000|2023-12-12 00:20:00|1.7|0.5|1.65|0.45|1.7|0.5|1.58|0.38|0
1702340700000|2023-12-12 00:25:00|1.64|0.44|1.64|0.44|1.65|0.45|1.62|0.42|0
1702341000000|2023-12-12 00:30:00|1.65|0.45|1.69|0.49|1.7|0.5|1.65|0.45|0
1702341300000|2023-12-12 00:35:00|1.68|0.48|1.66|0.46|1.68|0.48|1.66|0.46|0
1702341600000|2023-12-12 00:40:00|1.65|0.45|1.64|0.44|1.66|0.46|1.63|0.43|0
1702341900000|2023-12-12 00:45:00|1.63|0.43|1.64|0.44|1.67|0.47|1.63|0.43|0
1702342200000|2023-12-12 00:50:00|1.63|0.43|1.63|0.43|1.64|0.44|1.61|0.41|0
1702342500000|2023-12-12 00:55:00|1.62|0.42|1.61|0.41|1.63|0.43|1.59|0.39|0
1702342800000|2023-12-12 01:00:00|1.62|0.42|1.64|0.44|1.66|0.46|1.61|0.41|0
1702343100000|2023-12-12 01:05:00|1.65|0.45|1.62|0.42|1.66|0.46|1.61|0.41|0
1702343400000|2023-12-12 01:10:00|1.61|0.41|1.64|0.44|1.64|0.44|1.6|0.4|0
1702343700000|2023-12-12 01:15:00|1.65|0.45|1.66|0.46|1.68|0.48|1.63|0.43|0
1702344000000|2023-12-12 01:20:00|1.67|0.47|1.65|0.45|1.67|0.47|1.64|0.44|0
1702344300000|2023-12-12 01:25:00|1.66|0.46|1.67|0.47|1.67|0.47|1.64|0.44|0
1702344600000|2023-12-12 01:30:00|1.47|0.67|1.77|0.97|1.77|0.97|1.47|0.67|0
1702344900000|2023-12-12 01:35:00|1.78|0.98|1.71|0.91|1.78|0.98|1.71|0.91|0
1702345200000|2023-12-12 01:40:00|1.72|0.92|1.77|0.97|1.77|0.97|1.72|0.92|0
1702345500000|2023-12-12 01:45:00|1.78|0.98|1.71|0.91|1.79|0.99|1.71|0.91|0
1702345800000|2023-12-12 01:50:00|1.73|0.93|1.71|0.91|1.74|0.94|1.7|0.9|0
1702346100000|2023-12-12 01:55:00|1.7|0.9|1.7|0.9|1.71|0.91|1.69|0.89|0
1702346400000|2023-12-12 02:00:00|1.71|0.91|1.68|0.88|1.71|0.91|1.67|0.87|0
1702346700000|2023-12-12 02:05:00|1.69|0.89|1.66|0.86|1.69|0.89|1.65|0.85|0
1702347000000|2023-12-12 02:10:00|1.65|0.85|1.66|0.86|1.67|0.87|1.63|0.83|0
1702347300000|2023-12-12 02:15:00|1.65|0.85|1.64|0.84|1.66|0.86|1.62|0.82|0
1702347600000|2023-12-12 02:20:00|1.65|0.85|1.66|0.86|1.67|0.87|1.65|0.85|0
1702347900000|2023-12-12 02:25:00|1.67|0.87|1.67|0.87|1.67|0.87|1.64|0.84|0
1702348200000|2023-12-12 02:30:00|1.65|0.85|1.64|0.84|1.67|0.87|1.63|0.83|0
1702348500000|2023-12-12 02:35:00|1.65|0.85|1.66|0.86|1.67|0.87|1.63|0.83|0
1702348800000|2023-12-12 02:40:00|1.67|0.87|1.64|0.84|1.67|0.87|1.63|0.83|0
1702349100000|2023-12-12 02:45:00|1.63|0.83|1.62|0.82|1.64|0.84|1.62|0.82|0
1702349400000|2023-12-12 02:50:00|1.63|0.83|1.62|0.82|1.64|0.84|1.62|0.82|0
1702349700000|2023-12-12 02:55:00|1.61|0.81|1.62|0.82|1.63|0.83|1.6|0.8|0
1702350000000|2023-12-12 03:00:00|1.63|0.83|1.62|0.82|1.63|0.83|1.6|0.8|0
1702350300000|2023-12-12 03:05:00|1.61|0.81|1.61|0.81|1.62|0.82|1.6|0.8|0
1702350600000|2023-12-12 03:10:00|1.6|0.8|1.59|0.79|1.61|0.81|1.59|0.79|0
1702350900000|2023-12-12 03:15:00|1.6|0.8|1.56|0.76|1.6|0.8|1.56|0.76|0
1702351200000|2023-12-12 03:20:00|1.55|0.75|1.56|0.76|1.56|0.76|1.55|0.75|0
1702351500000|2023-12-12 03:25:00|1.57|0.77|1.56|0.76|1.57|0.77|1.55|0.75|0
1702351800000|2023-12-12 03:30:00|1.57|0.77|1.53|0.73|1.58|0.78|1.53|0.73|0
1702352100000|2023-12-12 03:35:00|1.52|0.72|2.03|1.23|2.04|1.24|1.52|0.72|0
1702352400000|2023-12-12 03:40:00|2.04|1.24|2.04|1.24|2.05|1.25|2.02|1.22|0
1702352700000|2023-12-12 03:45:00|2.05|1.25|2.04|1.24|2.05|1.25|2.03|1.23|0
1702353000000|2023-12-12 03:50:00|2.06|1.26|2.08|1.28|2.09|1.29|2.05|1.25|0
1702353300000|2023-12-12 03:55:00|2.09|1.29|2.1|1.3|2.11|1.31|2.09|1.29|0
1702353600000|2023-12-12 04:00:00|2.11|1.31|2.11|1.31|2.11|1.31|2.09|1.29|0
1702353900000|2023-12-12 04:05:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1702354200000|2023-12-12 04:10:00|2.11|1.31|2.11|1.31|2.11|1.31|2.09|1.29|0
1702354500000|2023-12-12 04:15:00|2.12|1.32|2.09|1.29|2.12|1.32|2.09|1.29|0
1702354800000|2023-12-12 04:20:00|2.11|1.31|2.09|1.29|2.11|1.31|2.09|1.29|0
1702355100000|2023-12-12 04:25:00|2.08|1.28|2.07|1.27|2.09|1.29|2.07|1.27|0
1702355400000|2023-12-12 04:30:00|2.06|1.26|2.08|1.28|2.1|1.3|2.06|1.26|0
1702355700000|2023-12-12 04:35:00|2.09|1.29|2.09|1.29|2.09|1.29|2.08|1.28|0
1702356000000|2023-12-12 04:40:00|2.08|1.28|2.09|1.29|2.09|1.29|2.07|1.27|0
1702356300000|2023-12-12 04:45:00|2.08|1.28|2.07|1.27|2.08|1.28|2.06|1.26|0
1702356600000|2023-12-12 04:50:00|2.08|1.28|2.06|1.26|2.08|1.28|2.05|1.25|0
1702356900000|2023-12-12 04:55:00|2.08|1.28|2.07|1.27|2.09|1.29|2.06|1.26|0
1702357200000|2023-12-12 05:00:00|2.06|1.26|2.04|1.24|2.08|1.28|2.04|1.24|0
1702357500000|2023-12-12 05:05:00|2.06|1.26|2.05|1.25|2.07|1.27|2.05|1.25|0
1702357800000|2023-12-12 05:10:00|2.06|1.26|2.06|1.26|2.06|1.26|2.05|1.25|0
1702358100000|2023-12-12 05:15:00|2.05|1.25|2.06|1.26|2.06|1.26|2.04|1.24|0
1702358400000|2023-12-12 05:20:00|2.05|1.25|2.05|1.25|2.07|1.27|2.04|1.24|0
1702358700000|2023-12-12 05:25:00|2.06|1.26|2.02|1.22|2.06|1.26|2.02|1.22|0
1702359000000|2023-12-12 05:30:00|2.04|1.24|2.02|1.22|2.05|1.25|2.02|1.22|0
1702359300000|2023-12-12 05:35:00|2.01|1.21|1.99|1.19|2.02|1.22|1.98|1.18|0
1702359600000|2023-12-12 05:40:00|1.98|1.18|1.95|1.15|1.98|1.18|1.94|1.14|0
1702359900000|2023-12-12 05:45:00|1.96|1.16|1.98|1.18|1.99|1.19|1.96|1.16|0
1702360200000|2023-12-12 05:50:00|1.97|1.17|1.98|1.18|1.99|1.19|1.97|1.17|0
1702360500000|2023-12-12 05:55:00|1.99|1.19|1.99|1.19|1.99|1.19|1.97|1.17|0
1702360800000|2023-12-12 06:00:00|1.97|1.17|1.97|1.17|1.99|1.19|1.96|1.16|0
1702361100000|2023-12-12 06:05:00|1.98|1.18|2.01|1.21|2.03|1.23|1.98|1.18|0
1702361400000|2023-12-12 06:10:00|2.03|1.23|2.01|1.21|2.03|1.23|1.98|1.18|0
1702361700000|2023-12-12 06:15:00|2.02|1.22|2.01|1.21|2.02|1.22|2.01|1.21|0
1702362000000|2023-12-12 06:20:00|2.02|1.22|2.03|1.23|2.03|1.23|1.99|1.19|0
1702362300000|2023-12-12 06:25:00|2.04|1.24|2.04|1.24|2.05|1.25|2.02|1.22|0
1702362600000|2023-12-12 06:30:00|2.05|1.25|2.03|1.23|2.07|1.27|2.03|1.23|0
1702362900000|2023-12-12 06:35:00|2.04|1.24|2.03|1.23|2.04|1.24|2.01|1.21|0
1702363200000|2023-12-12 06:40:00|2.01|1.21|1.99|1.19|2.01|1.21|1.96|1.16|0
1702363500000|2023-12-12 06:45:00|2|1.2|1.97|1.17|2|1.2|1.97|1.17|0
1702363800000|2023-12-12 06:50:00|1.96|1.16|1.95|1.15|1.97|1.17|1.95|1.15|0
1702364100000|2023-12-12 06:55:00|1.94|1.14|1.96|1.16|1.96|1.16|1.94|1.14|0
1702364400000|2023-12-12 07:00:00|1.97|1.17|1.92|1.12|2.01|1.21|1.92|1.12|0
1702364700000|2023-12-12 07:05:00|1.93|1.13|1.91|1.11|1.93|1.13|1.89|1.09|0
1702365000000|2023-12-12 07:10:00|1.9|1.1|1.94|1.14|1.94|1.14|1.89|1.09|0
1702365300000|2023-12-12 07:15:00|1.93|1.13|1.93|1.13|1.96|1.16|1.92|1.12|0
1702365600000|2023-12-12 07:20:00|1.95|1.15|1.89|1.09|1.96|1.16|1.89|1.09|0
1702365900000|2023-12-12 07:25:00|1.91|1.11|1.95|1.15|1.95|1.15|1.89|1.09|0
1702366200000|2023-12-12 07:30:00|1.96|1.16|1.93|1.13|1.96|1.16|1.9|1.1|0
1702366500000|2023-12-12 07:35:00|1.94|1.14|1.91|1.11|1.94|1.14|1.91|1.11|0
1702366800000|2023-12-12 07:40:00|1.92|1.12|1.9|1.1|1.92|1.12|1.89|1.09|0
1702367100000|2023-12-12 07:45:00|1.89|1.09|1.83|1.03|1.91|1.11|1.82|1.02|0
1702367400000|2023-12-12 07:50:00|1.84|1.04|1.84|1.04|1.84|1.04|1.83|1.03|0
1702367700000|2023-12-12 07:55:00|1.83|1.03|1.89|1.09|1.9|1.1|1.82|1.02|0
1702368000000|2023-12-12 08:00:00|1.9|1.1|1.89|1.09|1.92|1.12|1.86|1.06|0
1702368300000|2023-12-12 08:05:00|1.9|1.1|1.86|1.06|1.93|1.13|1.83|1.03|0
1702368600000|2023-12-12 08:10:00|1.85|1.05|1.81|1.01|1.88|1.08|1.8|1|0
1702368900000|2023-12-12 08:15:00|1.8|1|1.86|1.06|1.86|1.06|1.78|0.98|0
1702369200000|2023-12-12 08:20:00|1.85|1.05|1.8|1|1.86|1.06|1.77|0.97|0
1702369500000|2023-12-12 08:25:00|1.79|0.99|1.8|1|1.81|1.01|1.71|0.91|0
1702369800000|2023-12-12 08:30:00|1.81|1.01|1.86|1.06|1.89|1.09|1.81|1.01|0
1702370100000|2023-12-12 08:35:00|1.87|1.07|1.84|1.04|1.92|1.12|1.84|1.04|0
1702370400000|2023-12-12 08:40:00|1.85|1.05|1.91|1.11|1.93|1.13|1.82|1.02|0
1702370700000|2023-12-12 08:45:00|1.9|1.1|1.88|1.08|1.91|1.11|1.87|1.07|0
1702371000000|2023-12-12 08:50:00|1.89|1.09|1.95|1.15|1.96|1.16|1.89|1.09|0
1702371300000|2023-12-12 08:55:00|1.96|1.16|1.94|1.14|1.96|1.16|1.93|1.13|0
1702371600000|2023-12-12 09:00:00|1.97|1.17|1.86|1.06|1.98|1.18|1.85|1.05|0
1702371900000|2023-12-12 09:05:00|1.87|1.07|1.93|1.13|1.95|1.15|1.86|1.06|0
1702372200000|2023-12-12 09:10:00|1.95|1.15|1.92|1.12|1.97|1.17|1.9|1.1|0
1702372500000|2023-12-12 09:15:00|1.91|1.11|1.89|1.09|1.92|1.12|1.86|1.06|0
1702372800000|2023-12-12 09:20:00|1.9|1.1|1.87|1.07|1.9|1.1|1.84|1.04|0
1702373100000|2023-12-12 09:25:00|1.86|1.06|1.84|1.04|1.89|1.09|1.82|1.02|0
1702373400000|2023-12-12 09:30:00|1.85|1.05|1.86|1.06|1.88|1.08|1.84|1.04|0
1702373700000|2023-12-12 09:35:00|1.88|1.08|1.82|1.02|1.91|1.11|1.8|1|0
1702374000000|2023-12-12 09:40:00|1.81|1.01|1.73|0.93|1.81|1.01|1.73|0.93|0
1702374300000|2023-12-12 09:45:00|1.72|0.92|1.7|0.9|1.73|0.93|1.69|0.89|0
1702374600000|2023-12-12 09:50:00|1.69|0.89|1.68|0.88|1.71|0.91|1.68|0.88|0
1702374900000|2023-12-12 09:55:00|1.69|0.89|1.68|0.88|1.71|0.91|1.68|0.88|0
1702375200000|2023-12-12 10:00:00|1.7|0.9|1.78|0.98|1.78|0.98|1.69|0.89|0
1702375500000|2023-12-12 10:05:00|1.79|0.99|1.79|0.99|1.81|1.01|1.75|0.95|0
1702375800000|2023-12-12 10:10:00|1.8|1|1.8|1|1.82|1.02|1.77|0.97|0
1702376100000|2023-12-12 10:15:00|1.78|0.98|1.8|1|1.81|1.01|1.77|0.97|0
1702376400000|2023-12-12 10:20:00|1.81|1.01|1.83|1.03|1.83|1.03|1.79|0.99|0
1702376700000|2023-12-12 10:25:00|1.82|1.02|1.8|1|1.83|1.03|1.77|0.97|0
1702377000000|2023-12-12 10:30:00|1.81|1.01|1.79|0.99|1.83|1.03|1.79|0.99|0
1702377300000|2023-12-12 10:35:00|1.8|1|1.81|1.01|1.82|1.02|1.8|1|0
1702377600000|2023-12-12 10:40:00|1.83|1.03|1.83|1.03|1.88|1.08|1.81|1.01|0
1702377900000|2023-12-12 10:45:00|1.84|1.04|1.85|1.05|1.87|1.07|1.83|1.03|0
1702378200000|2023-12-12 10:50:00|1.84|1.04|1.88|1.08|1.88|1.08|1.83|1.03|0
1702378500000|2023-12-12 10:55:00|1.89|1.09|1.89|1.09|1.91|1.11|1.87|1.07|0
1702378800000|2023-12-12 11:00:00|1.9|1.1|1.86|1.06|1.9|1.1|1.85|1.05|0
1702379100000|2023-12-12 11:05:00|1.87|1.07|1.85|1.05|1.88|1.08|1.85|1.05|0
1702379400000|2023-12-12 11:10:00|1.86|1.06|1.82|1.02|1.86|1.06|1.81|1.01|0
1702379700000|2023-12-12 11:15:00|1.83|1.03|1.8|1|1.83|1.03|1.77|0.97|0
1702380000000|2023-12-12 11:20:00|1.82|1.02|1.83|1.03|1.86|1.06|1.8|1|0
1702380300000|2023-12-12 11:25:00|1.82|1.02|1.82|1.02|1.83|1.03|1.8|1|0
1702380600000|2023-12-12 11:30:00|1.83|1.03|1.83|1.03|1.85|1.05|1.83|1.03|0
1702380900000|2023-12-12 11:35:00|1.82|1.02|1.83|1.03|1.85|1.05|1.81|1.01|0
1702381200000|2023-12-12 11:40:00|1.85|1.05|1.89|1.09|1.89|1.09|1.82|1.02|0
1702381500000|2023-12-12 11:45:00|1.88|1.08|1.84|1.04|1.88|1.08|1.84|1.04|0
1702381800000|2023-12-12 11:50:00|1.85|1.05|1.82|1.02|1.87|1.07|1.81|1.01|0
1702382100000|2023-12-12 11:55:00|1.81|1.01|1.86|1.06|1.86|1.06|1.8|1|0
1702382400000|2023-12-12 12:00:00|1.85|1.05|1.8|1|1.87|1.07|1.8|1|0
1702382700000|2023-12-12 12:05:00|1.79|0.99|1.82|1.02|1.82|1.02|1.75|0.95|0
1702383000000|2023-12-12 12:10:00|1.83|1.03|1.83|1.03|1.85|1.05|1.82|1.02|0
1702383300000|2023-12-12 12:15:00|1.82|1.02|1.79|0.99|1.83|1.03|1.78|0.98|0
1702383600000|2023-12-12 12:20:00|1.8|1|1.7|0.9|1.82|1.02|1.68|0.88|0
1702383900000|2023-12-12 12:25:00|1.69|0.89|1.67|0.87|1.72|0.92|1.64|0.84|0
1702384200000|2023-12-12 12:30:00|1.68|0.88|1.67|0.87|1.69|0.89|1.65|0.85|0
1702384500000|2023-12-12 12:35:00|1.68|0.88|1.68|0.88|1.7|0.9|1.67|0.87|0
1702384800000|2023-12-12 12:40:00|1.67|0.87|1.6|0.8|1.69|0.89|1.55|0.75|0
1702385100000|2023-12-12 12:45:00|1.61|0.81|1.59|0.79|1.61|0.81|1.56|0.76|0
1702385400000|2023-12-12 12:50:00|1.6|0.8|1.61|0.81|1.63|0.83|1.59|0.79|0
1702385700000|2023-12-12 12:55:00|1.62|0.82|1.6|0.8|1.64|0.84|1.6|0.8|0
1702386000000|2023-12-12 13:00:00|1.61|0.81|1.55|0.75|1.62|0.82|1.53|0.73|0
1702386300000|2023-12-12 13:05:00|1.54|0.74|1.59|0.79|1.6|0.8|1.53|0.73|0
1702386600000|2023-12-12 13:10:00|1.58|0.78|1.56|0.76|1.65|0.85|1.56|0.76|0
1702386900000|2023-12-12 13:15:00|1.57|0.77|1.51|0.71|1.57|0.77|1.48|0.68|0
1702387200000|2023-12-12 13:20:00|1.5|0.7|1.51|0.71|1.55|0.75|1.48|0.68|0
1702387500000|2023-12-12 13:25:00|1.52|0.72|1.45|0.65|1.54|0.74|1.44|0.64|0
1702387800000|2023-12-12 13:30:00|1.46|0.66|1.56|0.76|1.76|0.96|1.22|0.42|0
1702388100000|2023-12-12 13:35:00|1.58|0.78|1.4|0.6|1.67|0.87|1.31|0.51|0
1702388400000|2023-12-12 13:40:00|1.42|0.62|1.57|0.77|1.61|0.81|1.41|0.61|0
1702388700000|2023-12-12 13:45:00|1.56|0.76|1.63|0.83|1.74|0.94|1.56|0.76|0
1702389000000|2023-12-12 13:50:00|1.64|0.84|1.81|1.01|1.81|1.01|1.55|0.75|0
1702389300000|2023-12-12 13:55:00|1.82|1.02|1.8|1|1.87|1.07|1.69|0.89|0
1702389600000|2023-12-12 14:00:00|1.79|0.99|1.74|0.94|1.85|1.05|1.72|0.92|0
1702389900000|2023-12-12 14:05:00|1.73|0.93|1.66|0.86|1.79|0.99|1.65|0.85|0
1702390200000|2023-12-12 14:10:00|1.67|0.87|1.49|0.69|1.7|0.9|1.49|0.69|0
1702390500000|2023-12-12 14:15:00|1.48|0.68|1.58|0.78|1.61|0.81|1.48|0.68|0
1702390800000|2023-12-12 14:20:00|1.57|0.77|1.63|0.83|1.65|0.85|1.56|0.76|0
1702391100000|2023-12-12 14:25:00|1.64|0.84|1.67|0.87|1.75|0.95|1.6|0.8|0
1702391400000|2023-12-12 14:30:00|1.65|0.85|2.03|1.23|2.04|1.24|1.63|0.83|0
1702391700000|2023-12-12 14:35:00|1.99|1.19|1.94|1.14|2.11|1.31|1.82|1.02|0
1702392000000|2023-12-12 14:40:00|1.91|1.11|1.92|1.12|1.95|1.15|1.79|0.99|0
1702392300000|2023-12-12 14:45:00|1.93|1.13|1.66|0.86|1.93|1.13|1.63|0.83|0
1702392600000|2023-12-12 14:50:00|1.64|0.84|1.65|0.85|1.69|0.89|1.57|0.77|0
1702392900000|2023-12-12 14:55:00|1.64|0.84|1.55|0.75|1.64|0.84|1.54|0.74|0
1702393200000|2023-12-12 15:00:00|1.56|0.76|1.46|0.66|1.63|0.83|1.45|0.65|0
1702393500000|2023-12-12 15:05:00|1.45|0.65|1.35|0.55|1.45|0.65|1.33|0.53|0
1702393800000|2023-12-12 15:10:00|1.37|0.57|1.41|0.61|1.47|0.67|1.35|0.55|0
1702394100000|2023-12-12 15:15:00|1.42|0.62|1.33|0.53|1.42|0.62|1.3|0.5|0
1702394400000|2023-12-12 15:20:00|1.32|0.52|1.22|0.42|1.44|0.64|1.18|0.38|0
1702394700000|2023-12-12 15:25:00|1.21|0.41|1.27|0.47|1.28|0.48|1.19|0.39|0
1702395000000|2023-12-12 15:30:00|1.72|0.92|1.69|0.89|1.76|0.96|1.65|0.85|0
1702395300000|2023-12-12 15:35:00|1.7|0.9|1.59|0.79|1.72|0.92|1.58|0.78|0
1702395600000|2023-12-12 15:40:00|1.6|0.8|1.6|0.8|1.64|0.84|1.54|0.74|0
1702395900000|2023-12-12 15:45:00|1.59|0.79|1.59|0.79|1.61|0.81|1.52|0.72|0
1702396200000|2023-12-12 15:50:00|1.58|0.78|1.58|0.78|1.67|0.87|1.56|0.76|0
1702396500000|2023-12-12 15:55:00|1.57|0.77|1.45|0.65|1.57|0.77|1.44|0.64|0
1702396800000|2023-12-12 16:00:00|1.44|0.64|1.41|0.61|1.46|0.66|1.4|0.6|0
1702397100000|2023-12-12 16:05:00|1.4|0.6|1.49|0.69|1.51|0.71|1.39|0.59|0
1702397400000|2023-12-12 16:10:00|1.5|0.7|1.49|0.69|1.54|0.74|1.48|0.68|0
1702397700000|2023-12-12 16:15:00|1.5|0.7|1.53|0.73|1.54|0.74|1.49|0.69|0
1702398000000|2023-12-12 16:20:00|1.52|0.72|1.4|0.6|1.52|0.72|1.39|0.59|0
1702398300000|2023-12-12 16:25:00|1.41|0.61|1.49|0.69|1.52|0.72|1.41|0.61|0
1702398600000|2023-12-12 16:30:00|1.48|0.68|1.47|0.67|1.5|0.7|1.41|0.61|0
1702398900000|2023-12-12 16:35:00|1.46|0.66|1.45|0.65|1.48|0.68|1.4|0.6|0
1702399200000|2023-12-12 16:40:00|1.44|0.64|1.46|0.66|1.48|0.68|1.41|0.61|0
1702399500000|2023-12-12 16:45:00|1.47|0.67|1.39|0.59|1.47|0.67|1.39|0.59|0
1702399800000|2023-12-12 16:50:00|1.38|0.58|1.42|0.62|1.44|0.64|1.36|0.56|0
1702400100000|2023-12-12 16:55:00|1.41|0.61|1.44|0.64|1.48|0.68|1.4|0.6|0
1702400400000|2023-12-12 17:00:00|1.43|0.63|1.44|0.64|1.47|0.67|1.41|0.61|0
1702400700000|2023-12-12 17:05:00|1.45|0.65|1.52|0.72|1.54|0.74|1.43|0.63|0
1702401000000|2023-12-12 17:10:00|1.53|0.73|1.42|0.62|1.56|0.76|1.42|0.62|0
1702401300000|2023-12-12 17:15:00|1|0.2|0.96|0.16|1|0.2|0.96|0.16|0
1702401600000|2023-12-12 17:20:00|0.97|0.17|0.93|0.13|0.97|0.17|0.93|0.13|0
1702401900000|2023-12-12 17:25:00|0.92|0.12|0.93|0.13|0.96|0.16|0.92|0.12|0
1702402200000|2023-12-12 17:30:00|1.32|0.52|1.27|0.47|1.33|0.53|1.24|0.44|0
1702402500000|2023-12-12 17:35:00|1.26|0.46|1.3|0.5|1.32|0.52|1.26|0.46|0
1702402800000|2023-12-12 17:40:00|1.29|0.49|1.31|0.51|1.32|0.52|1.28|0.48|0
1702403100000|2023-12-12 17:45:00|1.3|0.5|1.37|0.57|1.38|0.58|1.29|0.49|0
1702403400000|2023-12-12 17:50:00|1.38|0.58|1.41|0.61|1.43|0.63|1.36|0.56|0
1702403700000|2023-12-12 17:55:00|1.43|0.63|1.38|0.58|1.43|0.63|1.36|0.56|0
1702404000000|2023-12-12 18:00:00|1.39|0.59|1.25|0.45|1.42|0.62|1.23|0.43|0
1702404300000|2023-12-12 18:05:00|1.23|0.43|1.26|0.46|1.31|0.51|1.23|0.43|0
1702404600000|2023-12-12 18:10:00|1.25|0.45|1.29|0.49|1.31|0.51|1.25|0.45|0
1702404900000|2023-12-12 18:15:00|1.28|0.48|1.28|0.48|1.29|0.49|1.24|0.44|0
1702405200000|2023-12-12 18:20:00|1.3|0.5|1.31|0.51|1.34|0.54|1.28|0.48|0
1702405500000|2023-12-12 18:25:00|1.3|0.5|1.28|0.48|1.31|0.51|1.26|0.46|0
1702405800000|2023-12-12 18:30:00|1.27|0.47|1.24|0.44|1.3|0.5|1.22|0.42|0
1702406100000|2023-12-12 18:35:00|1.25|0.45|1.23|0.43|1.27|0.47|1.23|0.43|0
1702406400000|2023-12-12 18:40:00|1.24|0.44|1.23|0.43|1.26|0.46|1.22|0.42|0
1702406700000|2023-12-12 18:45:00|1.22|0.42|1.18|0.38|1.23|0.43|1.17|0.37|0
1702407000000|2023-12-12 18:50:00|1.17|0.37|1.16|0.36|1.18|0.38|1.15|0.35|0
1702407300000|2023-12-12 18:55:00|1.17|0.37|1.16|0.36|1.19|0.39|1.15|0.35|0
1702407600000|2023-12-12 19:00:00|1.17|0.37|1.18|0.38|1.19|0.39|1.16|0.36|0
1702407900000|2023-12-12 19:05:00|1.17|0.37|1.17|0.37|1.19|0.39|1.15|0.35|0
1702408200000|2023-12-12 19:10:00|1.18|0.38|1.19|0.39|1.21|0.41|1.17|0.37|0
1702408500000|2023-12-12 19:15:00|1.2|0.4|1.16|0.36|1.2|0.4|1.15|0.35|0
1702408800000|2023-12-12 19:20:00|1.15|0.35|1.14|0.34|1.16|0.36|1.14|0.34|0
1702409100000|2023-12-12 19:25:00|1.13|0.33|1.14|0.34|1.15|0.35|1.13|0.33|0
1702409400000|2023-12-12 19:30:00|1.13|0.33|1.11|0.31|1.13|0.33|1.1|0.3|0
1702409700000|2023-12-12 19:35:00|1.1|0.3|1.1|0.3|1.12|0.32|1.09|0.29|0
1702410000000|2023-12-12 19:40:00|1.09|0.29|1.09|0.29|1.11|0.31|1.08|0.28|0
1702410300000|2023-12-12 19:45:00|1.1|0.3|1.08|0.28|1.1|0.3|1.06|0.26|0
1702410600000|2023-12-12 19:50:00|1.07|0.27|1.06|0.26|1.07|0.27|1.05|0.25|0
1702410900000|2023-12-12 19:55:00|1.05|0.25|1.04|0.24|1.05|0.25|1.03|0.23|0
1702411200000|2023-12-12 20:00:00|1.05|0.25|0.97|0.17|1.06|0.26|0.97|0.17|0
1702411500000|2023-12-12 20:05:00|0.96|0.16|0.93|0.13|0.96|0.16|0.92|0.12|0
1702411800000|2023-12-12 20:10:00|0.94|0.14|0.95|0.15|0.97|0.17|0.93|0.13|0
1702412100000|2023-12-12 20:15:00|0.94|0.14|0.94|0.14|0.95|0.15|0.91|0.11|0
1702412400000|2023-12-12 20:20:00|0.93|0.13|0.92|0.12|0.94|0.14|0.9|0.1|0
1702412700000|2023-12-12 20:25:00|0.93|0.13|0.91|0.11|0.93|0.13|0.91|0.11|0
1702413000000|2023-12-12 20:30:00|0.9|0.1|0.94|0.14|0.94|0.14|0.9|0.1|0
1702413300000|2023-12-12 20:35:00|0.95|0.15|0.97|0.17|0.98|0.18|0.94|0.14|0
1702413600000|2023-12-12 20:40:00|0.98|0.18|0.96|0.16|0.99|0.19|0.96|0.16|0
1702413900000|2023-12-12 20:45:00|0.97|0.17|0.96|0.16|0.98|0.18|0.95|0.15|0
1702414200000|2023-12-12 20:50:00|0.98|0.18|0.97|0.17|0.98|0.18|0.94|0.14|0
1702414500000|2023-12-12 20:55:00|0.94|0.14|0.89|0.09|0.94|0.14|0.89|0.09|0
1702414800000|2023-12-12 21:00:00|0.88|0.08|0.85|0.05|0.91|0.11|0.84|0.04|0
1702415100000|2023-12-12 21:05:00|0.84|0.04|0.84|0.04|0.85|0.05|0.84|0.04|0
1702415400000|2023-12-12 21:10:00|0.85|0.05|0.84|0.04|0.85|0.05|0.83|0.03|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|123.16|120.96|123.02|120.82|123.35|121.15|122.86|120.66|0
1702887000000|2023-12-18 08:10:00|122.99|120.79|123.22|121.02|123.35|121.15|122.95|120.75|0
1702887300000|2023-12-18 08:15:00|123.15|120.95|123.02|120.82|123.22|121.02|122.82|120.62|0
1702887600000|2023-12-18 08:20:00|123.09|120.89|123.55|121.35|123.62|121.42|122.99|120.79|0
1702887900000|2023-12-18 08:25:00|123.62|121.42|124.35|122.15|124.42|122.22|123.48|121.28|0
1702888200000|2023-12-18 08:30:00|124.28|122.08|123.68|121.48|124.48|122.28|123.55|121.35|0
1702888500000|2023-12-18 08:35:00|123.61|121.41|123.21|121.01|123.88|121.68|123.21|121.01|0
1702888800000|2023-12-18 08:40:00|123.18|120.98|123.14|120.94|123.41|121.21|123.01|120.81|0
1702889100000|2023-12-18 08:45:00|123.18|120.98|122.61|120.41|123.18|120.98|122.61|120.41|0
1702889400000|2023-12-18 08:50:00|122.65|120.45|122.68|120.48|122.88|120.68|122.54|120.34|0
1702889700000|2023-12-18 08:55:00|122.61|120.41|123.11|120.91|123.18|120.98|122.54|120.34|0
1702890000000|2023-12-18 09:00:00|123.04|120.84|123.17|120.97|123.44|121.24|122.98|120.78|0
1702890300000|2023-12-18 09:05:00|123.11|120.91|122.77|120.57|123.17|120.97|122.54|120.34|0
1702890600000|2023-12-18 09:10:00|122.71|120.51|122.61|120.41|122.91|120.71|122.57|120.37|0
1702890900000|2023-12-18 09:15:00|122.64|120.44|123.24|121.04|123.24|121.04|122.64|120.44|0
1702891200000|2023-12-18 09:20:00|123.27|121.07|122.57|120.37|123.3|121.1|122.57|120.37|0
1702891500000|2023-12-18 09:25:00|122.61|120.41|122.37|120.17|122.64|120.44|122.31|120.11|0
1702891800000|2023-12-18 09:30:00|122.34|120.14|122.5|120.3|122.64|120.44|122.31|120.11|0
1702892100000|2023-12-18 09:35:00|122.44|120.24|122.24|120.04|122.44|120.24|122.17|119.97|0
1702892400000|2023-12-18 09:40:00|122.21|120.01|122.37|120.17|122.37|120.17|122.11|119.91|0
1702892700000|2023-12-18 09:45:00|122.43|120.23|122.63|120.43|122.63|120.43|122.37|120.17|0
1702893000000|2023-12-18 09:50:00|122.56|120.36|122.63|120.43|122.7|120.5|122.43|120.23|0
1702893300000|2023-12-18 09:55:00|122.56|120.36|122.69|120.49|122.69|120.49|122.5|120.3|0
1702893600000|2023-12-18 10:00:00|122.73|120.53|122.69|120.49|122.89|120.69|122.56|120.36|0
1702893900000|2023-12-18 10:05:00|122.76|120.56|123.02|120.82|123.02|120.82|122.76|120.56|0
1702894200000|2023-12-18 10:10:00|122.96|120.76|122.89|120.69|123.02|120.82|122.73|120.53|0
1702894500000|2023-12-18 10:15:00|122.95|120.75|122.69|120.49|122.95|120.75|122.53|120.33|0
1702894800000|2023-12-18 10:20:00|122.66|120.46|122.29|120.09|122.75|120.55|122.29|120.09|0
1702895100000|2023-12-18 10:25:00|122.36|120.16|122.29|120.09|122.62|120.42|122.29|120.09|0
1702895400000|2023-12-18 10:30:00|122.22|120.02|122.35|120.15|122.36|120.16|121.96|119.76|0
1702895700000|2023-12-18 10:35:00|122.42|120.22|122.75|120.55|122.82|120.62|122.42|120.22|0
1702896000000|2023-12-18 10:40:00|122.72|120.52|122.91|120.71|122.98|120.78|122.68|120.48|0
1702896300000|2023-12-18 10:45:00|122.95|120.75|123.01|120.81|123.14|120.94|122.88|120.68|0
1702896600000|2023-12-18 10:50:00|123.05|120.85|123.08|120.88|123.21|121.01|122.88|120.68|0
1702896900000|2023-12-18 10:55:00|123.04|120.84|123.21|121.01|123.21|121.01|122.88|120.68|0
1702897200000|2023-12-18 11:00:00|123.14|120.94|123.21|121.01|123.27|121.07|123.04|120.84|0
1702897500000|2023-12-18 11:05:00|123.17|120.97|123.07|120.87|123.21|121.01|122.81|120.61|0
1702897800000|2023-12-18 11:10:00|123.04|120.84|122.87|120.67|123.27|121.07|122.81|120.61|0
1702898100000|2023-12-18 11:15:00|122.94|120.74|122.67|120.47|123.07|120.87|122.67|120.47|0
1702898400000|2023-12-18 11:20:00|122.61|120.41|122.47|120.27|122.7|120.5|122.41|120.21|0
1702898700000|2023-12-18 11:25:00|122.54|120.34|123.2|121|123.2|121|122.47|120.27|0
1702899000000|2023-12-18 11:30:00|123.13|120.93|123.46|121.26|123.5|121.3|123.13|120.93|0
1702899300000|2023-12-18 11:35:00|123.4|121.2|123.56|121.36|123.66|121.46|123.4|121.2|0
1702899600000|2023-12-18 11:40:00|123.53|121.33|123.86|121.66|123.86|121.66|123.46|121.26|0
1702899900000|2023-12-18 11:45:00|123.83|121.63|123.99|121.79|124.06|121.86|123.66|121.46|0
1702900200000|2023-12-18 11:50:00|123.93|121.73|123.66|121.46|124.06|121.86|123.59|121.39|0
1702900500000|2023-12-18 11:55:00|123.72|121.52|123.66|121.46|123.99|121.79|123.59|121.39|0
1702900800000|2023-12-18 12:00:00|123.62|121.42|123.12|120.92|123.69|121.49|123.12|120.92|0
1702901100000|2023-12-18 12:05:00|123.16|120.96|122.86|120.66|123.25|121.05|122.86|120.66|0
1702901400000|2023-12-18 12:10:00|122.76|120.56|122.52|120.32|122.82|120.62|122.46|120.26|0
1702901700000|2023-12-18 12:15:00|122.49|120.29|122.85|120.65|122.85|120.65|122.49|120.29|0
1702902000000|2023-12-18 12:20:00|122.79|120.59|122.85|120.65|122.85|120.65|122.59|120.39|0
1702902300000|2023-12-18 12:25:00|122.79|120.59|122.85|120.65|122.85|120.65|122.59|120.39|0
1702902600000|2023-12-18 12:30:00|122.78|120.58|122.91|120.71|123.02|120.82|122.78|120.58|0
1702902900000|2023-12-18 12:35:00|122.98|120.78|122.98|120.78|123.05|120.85|122.85|120.65|0
1702903200000|2023-12-18 12:40:00|123.05|120.85|123.01|120.81|123.05|120.85|122.78|120.58|0
1702903500000|2023-12-18 12:45:00|123.04|120.84|123.18|120.98|123.24|121.04|122.91|120.71|0
1702903800000|2023-12-18 12:50:00|123.11|120.91|122.98|120.78|123.18|120.98|122.84|120.64|0
1702904100000|2023-12-18 12:55:00|122.94|120.74|122.44|120.24|122.98|120.78|122.38|120.18|0
1702904400000|2023-12-18 13:00:00|122.38|120.18|122.38|120.18|122.77|120.57|122.25|120.05|0
1702904700000|2023-12-18 13:05:00|122.44|120.24|122.84|120.64|123.1|120.9|122.44|120.24|0
1702905000000|2023-12-18 13:10:00|122.71|120.51|122.51|120.31|122.74|120.54|122.31|120.11|0
1702905300000|2023-12-18 13:15:00|122.57|120.37|122.7|120.5|122.84|120.64|122.51|120.31|0
1702905600000|2023-12-18 13:20:00|122.64|120.44|122.17|119.97|122.7|120.5|122.11|119.91|0
1702905900000|2023-12-18 13:25:00|122.11|119.91|122.37|120.17|122.5|120.3|122.11|119.91|0
1702906200000|2023-12-18 13:30:00|122.34|120.14|122.17|119.97|122.44|120.24|121.91|119.71|0
1702906500000|2023-12-18 13:35:00|122.3|120.1|122.63|120.43|122.76|120.56|121.91|119.71|0
1702906800000|2023-12-18 13:40:00|122.7|120.5|122.5|120.3|122.96|120.76|122.37|120.17|0
1702907100000|2023-12-18 13:45:00|122.56|120.36|121.51|119.31|122.56|120.36|121.48|119.28|0
1702907400000|2023-12-18 13:50:00|121.44|119.24|121.51|119.31|121.7|119.5|121.24|119.04|0
1702907700000|2023-12-18 13:55:00|121.57|119.37|121.7|119.5|121.7|119.5|121.51|119.31|0
1702908000000|2023-12-18 14:00:00|121.67|119.47|121.93|119.73|121.93|119.73|121.44|119.24|0
1702908300000|2023-12-18 14:05:00|121.96|119.76|122.36|120.16|122.49|120.29|121.96|119.76|0
1702908600000|2023-12-18 14:10:00|122.39|120.19|122.55|120.35|122.62|120.42|122.09|119.89|0
1702908900000|2023-12-18 14:15:00|122.62|120.42|122.42|120.22|122.69|120.49|122.09|119.89|0
1702909200000|2023-12-18 14:20:00|122.36|120.16|122.02|119.82|122.42|120.22|121.83|119.63|0
1702909500000|2023-12-18 14:25:00|122.09|119.89|121.76|119.56|122.22|120.02|121.76|119.56|0
1702909800000|2023-12-18 14:30:00|121.96|119.76|121.43|119.23|122.22|120.02|120.97|118.77|0
1702910100000|2023-12-18 14:35:00|121.49|119.29|120.9|118.7|121.56|119.36|120.64|118.44|0
1702910400000|2023-12-18 14:40:00|120.97|118.77|121.77|119.57|122.37|120.17|120.77|118.57|0
1702910700000|2023-12-18 14:45:00|121.84|119.64|121.71|119.51|121.97|119.77|121.38|119.18|0
1702911000000|2023-12-18 14:50:00|121.77|119.57|121.97|119.77|122.16|119.96|121.57|119.37|0
1702911300000|2023-12-18 14:55:00|121.9|119.7|121.44|119.24|122.3|120.1|121.44|119.24|0
1702911600000|2023-12-18 15:00:00|121.24|119.04|120.66|118.46|121.31|119.11|120.46|118.26|0
1702911900000|2023-12-18 15:05:00|120.59|118.39|120.52|118.32|120.79|118.59|120.2|118|0
1702912200000|2023-12-18 15:10:00|120.39|118.19|120.72|118.52|121.72|119.52|120.2|118|0
1702912500000|2023-12-18 15:15:00|120.65|118.45|119.9|117.7|120.91|118.71|119.81|117.61|0
1702912800000|2023-12-18 15:20:00|119.87|117.67|119.87|117.67|120.85|118.65|119.8|117.6|0
1702913100000|2023-12-18 15:25:00|119.8|117.6|119.8|117.6|120.32|118.12|119.61|117.41|0
1702913400000|2023-12-18 15:30:00|119.74|117.54|119.87|117.67|120.26|118.06|119.61|117.41|0
1702913700000|2023-12-18 15:35:00|119.8|117.6|120.71|118.51|120.78|118.58|119.8|117.6|0
1702914000000|2023-12-18 15:40:00|120.75|118.55|120.68|118.48|120.84|118.64|120.38|118.18|0
1702914300000|2023-12-18 15:45:00|120.71|118.51|120.9|118.7|121.43|119.23|120.71|118.51|0
1702914600000|2023-12-18 15:50:00|120.97|118.77|121.49|119.29|121.49|119.29|120.9|118.7|0
1702914900000|2023-12-18 15:55:00|121.56|119.36|121.62|119.42|121.69|119.49|120.44|118.24|0
1702915200000|2023-12-18 16:00:00|121.69|119.49|121.95|119.75|122.08|119.88|121.62|119.42|0
1702915500000|2023-12-18 16:05:00|121.98|119.78|121.36|119.16|122.08|119.88|121.36|119.16|0
1702915800000|2023-12-18 16:10:00|121.42|119.22|120.64|118.44|121.42|119.22|120.57|118.37|0
1702916100000|2023-12-18 16:15:00|120.57|118.37|119.6|117.4|120.57|118.37|119.53|117.33|0
1702916400000|2023-12-18 16:20:00|119.47|117.27|119.98|117.78|120.18|117.98|119.47|117.27|0
1702916700000|2023-12-18 16:25:00|120.05|117.85|119.66|117.46|120.05|117.85|119.59|117.39|0
1702917000000|2023-12-18 16:30:00|119.72|117.52|120.18|117.98|120.81|118.61|119.46|117.26|0
1702917300000|2023-12-18 16:35:00|119.99|117.79|120.24|118.04|120.44|118.24|119.99|117.79|0
1702917600000|2023-12-18 16:40:00|120.31|118.11|120.11|117.91|120.37|118.17|120.05|117.85|0
1702917900000|2023-12-18 16:45:00|120.05|117.85|120.24|118.04|120.37|118.17|120.05|117.85|0
1702918200000|2023-12-18 16:50:00|120.31|118.11|120.17|117.97|120.37|118.17|119.92|117.72|0
1702918500000|2023-12-18 16:55:00|120.24|118.04|120.24|118.04|120.43|118.23|119.98|117.78|0
1702918800000|2023-12-18 17:00:00|120.17|117.97|119.78|117.58|120.17|117.97|119.59|117.39|0
1702919100000|2023-12-18 17:05:00|119.85|117.65|119.46|117.26|119.85|117.65|119.39|117.19|0
1702919400000|2023-12-18 17:10:00|119.39|117.19|119.14|116.94|119.39|117.19|119.07|116.87|0
1702919700000|2023-12-18 17:15:00|119.07|116.87|118.81|116.61|119.14|116.94|118.62|116.42|0
1702920000000|2023-12-18 17:20:00|118.56|116.36|119.07|116.87|119.07|116.87|118.56|116.36|0
1702920300000|2023-12-18 17:25:00|118.94|116.74|118.94|116.74|119.2|117|118.87|116.67|0
1702920600000|2023-12-18 17:30:00|118.87|116.67|119|116.8|119.07|116.87|118.78|116.58|0
1702920900000|2023-12-18 17:35:00|118.94|116.74|119.32|117.12|119.39|117.19|118.94|116.74|0
1702921200000|2023-12-18 17:40:00|119.26|117.06|119.26|117.06|119.51|117.31|119.19|116.99|0
1702921500000|2023-12-18 17:45:00|119.32|117.12|119.38|117.18|119.45|117.25|119.25|117.05|0
1702921800000|2023-12-18 17:50:00|119.45|117.25|119.51|117.31|119.58|117.38|119.38|117.18|0
1702922100000|2023-12-18 17:55:00|119.57|117.37|119.12|116.92|119.64|117.44|119.09|116.89|0
1702922400000|2023-12-18 18:00:00|119.19|116.99|119.9|117.7|119.9|117.7|118.99|116.79|0
1702922700000|2023-12-18 18:05:00|119.83|117.63|119.51|117.31|119.83|117.63|119.31|117.11|0
1702923000000|2023-12-18 18:10:00|119.44|117.24|119.38|117.18|119.51|117.31|119.25|117.05|0
1702923300000|2023-12-18 18:15:00|119.44|117.24|119.18|116.98|119.57|117.37|119.12|116.92|0
1702923600000|2023-12-18 18:20:00|119.15|116.95|119.18|116.98|119.24|117.04|118.99|116.79|0
1702923900000|2023-12-18 18:25:00|118.99|116.79|118.79|116.59|119.05|116.85|118.73|116.53|0
1702924200000|2023-12-18 18:30:00|118.73|116.53|118.92|116.72|118.92|116.72|118.54|116.34|0
1702924500000|2023-12-18 18:35:00|118.86|116.66|119.24|117.04|119.24|117.04|118.79|116.59|0
1702924800000|2023-12-18 18:40:00|119.18|116.98|119.24|117.04|119.43|117.23|119.11|116.91|0
1702925100000|2023-12-18 18:45:00|119.3|117.1|119.04|116.84|119.3|117.1|119.04|116.84|0
1702925400000|2023-12-18 18:50:00|118.98|116.78|118.98|116.78|119.04|116.84|118.91|116.71|0
1702925700000|2023-12-18 18:55:00|119.11|116.91|118.91|116.71|119.24|117.04|118.91|116.71|0
1702926000000|2023-12-18 19:00:00|118.98|116.78|118.78|116.58|118.98|116.78|118.72|116.52|0
1702926300000|2023-12-18 19:05:00|118.72|116.52|119.04|116.84|119.17|116.97|118.59|116.39|0
1702926600000|2023-12-18 19:10:00|118.97|116.77|118.84|116.64|119.07|116.87|118.65|116.45|0
1702926900000|2023-12-18 19:15:00|118.78|116.58|118.97|116.77|119.1|116.9|118.78|116.58|0
1702927200000|2023-12-18 19:20:00|118.91|116.71|117.94|115.74|118.91|116.71|117.69|115.49|0
1702927500000|2023-12-18 19:25:00|118.01|115.81|118.9|116.7|119.03|116.83|117.94|115.74|0
1702927800000|2023-12-18 19:30:00|118.84|116.64|119.55|117.35|119.61|117.41|118.84|116.64|0
1702928100000|2023-12-18 19:35:00|119.48|117.28|119.22|117.02|119.61|117.41|119.09|116.89|0
1702928400000|2023-12-18 19:40:00|119.16|116.96|118.64|116.44|119.22|117.02|118.58|116.38|0
1702928700000|2023-12-18 19:45:00|118.58|116.38|118.71|116.51|118.96|116.76|118.51|116.31|0
1702929000000|2023-12-18 19:50:00|118.64|116.44|118.32|116.12|118.77|116.57|118.32|116.12|0
1702929300000|2023-12-18 19:55:00|118.26|116.06|118.77|116.57|118.77|116.57|118.26|116.06|0
1702929600000|2023-12-18 20:00:00|118.7|116.5|118.64|116.44|119.15|116.95|118.57|116.37|0
1702929900000|2023-12-18 20:05:00|118.57|116.37|118.96|116.76|119.09|116.89|118.44|116.24|0
1702930200000|2023-12-18 20:10:00|119.02|116.82|118.76|116.56|119.05|116.85|118.63|116.43|0
1702930500000|2023-12-18 20:15:00|118.7|116.5|118.7|116.5|118.7|116.5|118.44|116.24|0
1702930800000|2023-12-18 20:20:00|118.63|116.43|118.25|116.05|118.63|116.43|118.06|115.86|0
1702931100000|2023-12-18 20:25:00|118.31|116.11|118.25|116.05|118.37|116.17|118.12|115.92|0
1702931400000|2023-12-18 20:30:00|118.31|116.11|118.56|116.36|118.69|116.49|118.31|116.11|0
1702931700000|2023-12-18 20:35:00|118.5|116.3|119.01|116.81|119.27|117.07|118.5|116.3|0
1702932000000|2023-12-18 20:40:00|119.08|116.88|119.17|116.97|119.33|117.13|118.76|116.56|0
1702932300000|2023-12-18 20:45:00|119.27|117.07|118.88|116.68|119.4|117.2|118.88|116.68|0
1702932600000|2023-12-18 20:50:00|118.82|116.62|118.88|116.68|119.4|117.2|118.82|116.62|0
1702932900000|2023-12-18 20:55:00|119.01|116.81|119.91|117.71|120.1|117.9|119.01|116.81|0
1702933200000|2023-12-18 21:00:00|120.23|118.03|121.66|119.46|121.72|119.52|120.23|118.03|0
1702933500000|2023-12-18 21:05:00|121.59|119.39|121.92|119.72|121.98|119.78|121.59|119.39|0
1702933800000|2023-12-18 21:10:00|121.85|119.65|121.78|119.58|121.85|119.65|121.65|119.45|0
1702934100000|2023-12-18 21:15:00|121.75|119.35|121.62|119.22|121.82|119.42|121.62|119.22|0
1702934400000|2023-12-18 21:20:00|121.56|119.16|121.55|119.15|121.62|119.22|121.49|119.09|0
1702934700000|2023-12-18 21:25:00|121.59|119.19|121.62|119.22|121.62|119.22|121.42|119.02|0
1702935000000|2023-12-18 21:30:00|121.59|119.19|121.62|119.22|121.62|119.22|121.55|119.15|0
1702935300000|2023-12-18 21:35:00|121.65|119.25|121.78|119.38|121.81|119.41|121.65|119.25|0
1702935600000|2023-12-18 21:40:00|121.75|119.35|121.74|119.34|121.81|119.41|121.68|119.28|0
1702935900000|2023-12-18 21:45:00|121.78|119.38|121.74|119.34|121.81|119.41|121.61|119.21|0
1702936200000|2023-12-18 21:50:00|121.61|119.21|121.61|119.21|121.68|119.28|121.55|119.15|0
1702936500000|2023-12-18 21:55:00|121.55|119.15|121.58|119.18|121.81|119.41|121.51|119.11|0
1702936800000|2023-12-18 22:00:00|121.62|119.22|121.71|119.31|121.71|119.31|121.62|119.22|0
1702937100000|2023-12-18 22:05:00|121.7|119.3|121.66|119.26|121.71|119.31|121.58|119.18|0
1702937700000|2023-12-18 22:15:00|121.67|119.27|121.64|119.24|121.67|119.27|121.62|119.22|0
1702938000000|2023-12-18 22:20:00|121.65|119.25|121.64|119.24|121.65|119.25|121.6|119.2|0
1702938300000|2023-12-18 22:25:00|121.61|119.21|121.6|119.2|121.64|119.24|121.58|119.18|0
1702938600000|2023-12-18 22:30:00|121.58|119.18|121.67|119.27|121.67|119.27|121.58|119.18|0
1702938900000|2023-12-18 22:35:00|121.65|119.25|121.63|119.23|121.65|119.25|121.58|119.18|0
1702939200000|2023-12-18 22:40:00|121.65|119.25|121.63|119.23|121.65|119.25|121.62|119.22|0
1702939500000|2023-12-18 22:45:00|121.68|119.28|121.66|119.26|121.74|119.34|121.62|119.22|0
1702939800000|2023-12-18 22:50:00|121.7|119.3|121.63|119.23|121.7|119.3|121.62|119.22|0
1702940100000|2023-12-18 22:55:00|121.65|119.25|121.7|119.3|121.7|119.3|121.64|119.24|0
1702940400000|2023-12-18 23:00:00|121.63|119.23|121.59|119.19|121.79|119.39|121.53|119.13|0
1702940700000|2023-12-18 23:05:00|121.53|119.13|121.72|119.32|121.79|119.39|121.43|119.03|0
1702941000000|2023-12-18 23:10:00|121.79|119.39|121.85|119.45|121.92|119.52|121.65|119.25|0
1702941300000|2023-12-18 23:15:00|121.82|119.42|121.65|119.25|121.82|119.42|121.65|119.25|0
1702941600000|2023-12-18 23:20:00|121.72|119.32|121.65|119.25|121.78|119.38|121.65|119.25|0
1702941900000|2023-12-18 23:25:00|121.58|119.18|121.52|119.12|121.65|119.25|121.52|119.12|0
1702942200000|2023-12-18 23:30:00|121.45|119.05|121.45|119.05|121.45|119.05|121.32|118.92|0
1702942500000|2023-12-18 23:35:00|121.39|118.99|121.39|118.99|121.45|119.05|121.32|118.92|0
1702942800000|2023-12-18 23:40:00|121.35|118.95|121.45|119.05|121.45|119.05|121.32|118.92|0
1702943100000|2023-12-18 23:45:00|121.38|118.98|121.38|118.98|121.45|119.05|121.38|118.98|0
1702943400000|2023-12-18 23:50:00|121.45|119.05|121.51|119.11|121.51|119.11|121.38|118.98|0
1702943700000|2023-12-18 23:55:00|121.45|119.05|121.38|118.98|121.51|119.11|121.38|118.98|0
1702944000000|2023-12-19 00:00:00|121.44|119.04|121.51|119.11|121.57|119.17|121.38|118.98|0
1702944300000|2023-12-19 00:05:00|121.57|119.17|121.57|119.17|121.77|119.37|121.44|119.04|0
1702944600000|2023-12-19 00:10:00|121.51|119.11|121.51|119.11|121.64|119.24|121.44|119.04|0
1702944900000|2023-12-19 00:15:00|121.44|119.04|121.5|119.1|121.57|119.17|121.44|119.04|0
1702945200000|2023-12-19 00:20:00|121.47|119.07|121.44|119.04|121.5|119.1|121.31|118.91|0
1702945500000|2023-12-19 00:25:00|121.37|118.97|121.37|118.97|121.44|119.04|121.31|118.91|0
1702945800000|2023-12-19 00:30:00|121.31|118.91|121.24|118.84|121.34|118.94|121.24|118.84|0
1702946100000|2023-12-19 00:35:00|121.3|118.9|121.3|118.9|121.3|118.9|121.17|118.77|0
1702946400000|2023-12-19 00:40:00|121.24|118.84|121.37|118.97|121.43|119.03|121.24|118.84|0
1702946700000|2023-12-19 00:45:00|121.3|118.9|121.37|118.97|121.43|119.03|121.3|118.9|0
1702947000000|2023-12-19 00:50:00|121.36|118.96|121.36|118.96|121.36|118.96|121.3|118.9|0
1702947300000|2023-12-19 00:55:00|121.43|119.03|121.43|119.03|121.43|119.03|121.36|118.96|0
1702947600000|2023-12-19 01:00:00|121.4|119|121.43|119.03|121.49|119.09|121.36|118.96|0
1702947900000|2023-12-19 01:05:00|121.46|119.06|121.62|119.22|121.69|119.29|121.46|119.06|0
1702948200000|2023-12-19 01:10:00|121.65|119.25|121.68|119.28|121.82|119.42|121.62|119.22|0
1702948500000|2023-12-19 01:15:00|121.75|119.35|121.68|119.28|121.75|119.35|121.68|119.28|0
1702948800000|2023-12-19 01:20:00|121.75|119.35|121.75|119.35|121.75|119.35|121.68|119.28|0
1702949100000|2023-12-19 01:25:00|121.71|119.31|121.74|119.34|121.75|119.35|121.68|119.28|0
1702949400000|2023-12-19 01:30:00|121.64|119.44|121.84|119.64|121.84|119.64|121.64|119.44|0
1702949700000|2023-12-19 01:35:00|121.87|119.67|121.71|119.51|122.03|119.83|121.71|119.51|0
1702950000000|2023-12-19 01:40:00|121.64|119.44|121.64|119.44|121.77|119.57|121.58|119.38|0
1702950300000|2023-12-19 01:45:00|121.57|119.37|121.51|119.31|121.64|119.44|121.51|119.31|0
1702950600000|2023-12-19 01:50:00|121.44|119.24|121.31|119.11|121.51|119.31|121.31|119.11|0
1702950900000|2023-12-19 01:55:00|121.38|119.18|121.24|119.04|121.38|119.18|121.24|119.04|0
1702951200000|2023-12-19 02:00:00|121.21|119.01|120.98|118.78|121.21|119.01|120.98|118.78|0
1702951500000|2023-12-19 02:05:00|121.05|118.85|120.92|118.72|121.05|118.85|120.92|118.72|0
1702951800000|2023-12-19 02:10:00|120.85|118.65|120.92|118.72|120.98|118.78|120.85|118.65|0
1702952100000|2023-12-19 02:15:00|120.98|118.78|121.17|118.97|121.17|118.97|120.98|118.78|0
1702952400000|2023-12-19 02:20:00|121.11|118.91|121.17|118.97|121.17|118.97|121.11|118.91|0
1702952700000|2023-12-19 02:25:00|121.14|118.94|120.91|118.71|121.14|118.94|120.91|118.71|0
1702953000000|2023-12-19 02:30:00|120.98|118.78|120.84|118.64|120.98|118.78|120.84|118.64|0
1702953300000|2023-12-19 02:35:00|120.78|118.58|120.78|118.58|120.78|118.58|120.71|118.51|0
1702953600000|2023-12-19 02:40:00|120.84|118.64|120.91|118.71|120.91|118.71|120.84|118.64|0
1702953900000|2023-12-19 02:45:00|120.84|118.64|120.39|118.19|120.91|118.71|120.39|118.19|0
1702954200000|2023-12-19 02:50:00|120.52|118.32|120.77|118.57|120.84|118.64|120.36|118.16|0
1702954500000|2023-12-19 02:55:00|120.71|118.51|120.77|118.57|120.77|118.57|120.64|118.44|0
1702954800000|2023-12-19 03:00:00|120.71|118.51|120.58|118.38|120.84|118.64|120.58|118.38|0
1702955100000|2023-12-19 03:05:00|120.51|118.31|120.41|118.21|120.51|118.31|120.32|118.12|0
1702955400000|2023-12-19 03:10:00|120.45|118.25|120.31|118.11|120.51|118.31|120.31|118.11|0
1702955700000|2023-12-19 03:15:00|120.35|118.15|120.31|118.11|120.38|118.18|120.18|117.98|0
1702956000000|2023-12-19 03:20:00|120.28|118.08|120.18|117.98|120.31|118.11|120.18|117.98|0
1702956300000|2023-12-19 03:25:00|120.25|118.05|120.31|118.11|120.31|118.11|120.18|117.98|0
1702956600000|2023-12-19 03:30:00|120.37|118.17|120.37|118.17|120.44|118.24|120.31|118.11|0
1702956900000|2023-12-19 03:35:00|120.24|118.04|120.24|118.04|120.31|118.11|120.11|117.91|0
1702957200000|2023-12-19 03:40:00|120.18|117.98|120.31|118.11|120.44|118.24|120.18|117.98|0
1702957500000|2023-12-19 03:45:00|120.37|118.17|120.37|118.17|120.37|118.17|120.3|118.1|0
1702957800000|2023-12-19 03:50:00|120.43|118.23|120.5|118.3|120.56|118.36|120.43|118.23|0
1702958100000|2023-12-19 03:55:00|120.56|118.36|120.43|118.23|120.56|118.36|120.43|118.23|0
1702958400000|2023-12-19 04:00:00|120.5|118.3|120.43|118.23|120.5|118.3|120.3|118.1|0
1702958700000|2023-12-19 04:05:00|120.49|118.29|120.43|118.23|120.56|118.36|120.36|118.16|0
1702959000000|2023-12-19 04:10:00|120.49|118.29|120.62|118.42|120.75|118.55|120.49|118.29|0
1702959300000|2023-12-19 04:15:00|120.56|118.36|120.49|118.29|120.62|118.42|120.49|118.29|0
1702959600000|2023-12-19 04:20:00|120.55|118.35|120.49|118.29|120.55|118.35|120.49|118.29|0
1702959900000|2023-12-19 04:25:00|120.42|118.22|120.42|118.22|120.49|118.29|120.42|118.22|0
1702960200000|2023-12-19 04:30:00|120.49|118.29|120.62|118.42|120.62|118.42|120.46|118.26|0
1702960500000|2023-12-19 04:35:00|120.61|118.41|120.61|118.41|120.68|118.48|120.55|118.35|0
1702960800000|2023-12-19 04:40:00|120.55|118.35|120.55|118.35|120.61|118.41|120.55|118.35|0
1702961100000|2023-12-19 04:45:00|120.48|118.28|120.55|118.35|120.55|118.35|120.48|118.28|0
1702961400000|2023-12-19 04:50:00|120.48|118.28|120.48|118.28|120.48|118.28|120.42|118.22|0
1702961700000|2023-12-19 04:55:00|120.41|118.21|120.48|118.28|120.48|118.28|120.41|118.21|0
1702962000000|2023-12-19 05:00:00|120.54|118.34|120.54|118.34|120.54|118.34|120.48|118.28|0
1702962300000|2023-12-19 05:05:00|120.61|118.41|120.48|118.28|120.61|118.41|120.41|118.21|0
1702962600000|2023-12-19 05:10:00|120.41|118.21|120.41|118.21|120.41|118.21|120.28|118.08|0
1702962900000|2023-12-19 05:15:00|120.44|118.24|120.41|118.21|120.47|118.27|120.41|118.21|0
1702963200000|2023-12-19 05:20:00|120.34|118.14|120.31|118.11|121.4|119.2|116.11|113.91|0
1702963500000|2023-12-19 05:25:00|120.28|118.08|120.28|118.08|120.28|118.08|120.21|118.01|0
1702963800000|2023-12-19 05:30:00|120.34|118.14|120.34|118.14|120.4|118.2|120.27|118.07|0
1702964100000|2023-12-19 05:35:00|120.4|118.2|120.21|118.01|120.4|118.2|120.21|118.01|0
1702964400000|2023-12-19 05:40:00|120.27|118.07|120.34|118.14|120.34|118.14|120.27|118.07|0
1702964700000|2023-12-19 05:45:00|120.27|118.07|120.27|118.07|120.27|118.07|120.27|118.07|0
1702965000000|2023-12-19 05:50:00|120.21|118.01|120.27|118.07|120.3|118.1|120.2|118|0
1702965300000|2023-12-19 05:55:00|120.2|118|120.27|118.07|120.27|118.07|120.2|118|0
1702965600000|2023-12-19 06:00:00|120.2|118|120.2|118|120.2|118|120.01|117.81|0
1702965900000|2023-12-19 06:05:00|120.14|117.94|120.39|118.19|120.46|118.26|120.14|117.94|0
1702966200000|2023-12-19 06:10:00|120.43|118.23|120.59|118.39|120.59|118.39|120.43|118.23|0
1702966500000|2023-12-19 06:15:00|120.52|118.32|120.78|118.58|120.84|118.64|120.52|118.32|0
1702966800000|2023-12-19 06:20:00|120.81|118.61|120.58|118.38|120.84|118.64|120.58|118.38|0
1702967100000|2023-12-19 06:25:00|120.52|118.32|120.58|118.38|120.65|118.45|120.52|118.32|0
1702967400000|2023-12-19 06:30:00|120.65|118.45|120.58|118.38|120.65|118.45|120.58|118.38|0
1702967700000|2023-12-19 06:35:00|120.65|118.45|120.64|118.44|120.71|118.51|120.52|118.32|0
1702968000000|2023-12-19 06:40:00|120.71|118.51|120.77|118.57|120.84|118.64|120.64|118.44|0
1702968300000|2023-12-19 06:45:00|120.84|118.64|120.71|118.51|120.87|118.67|120.71|118.51|0
1702968600000|2023-12-19 06:50:00|120.64|118.44|120.64|118.44|120.71|118.51|120.54|118.34|0
1702968900000|2023-12-19 06:55:00|120.61|118.41|120.57|118.37|120.64|118.44|120.54|118.34|0
1702969200000|2023-12-19 07:00:00|120.61|118.41|120.25|118.05|120.7|118.5|120.25|118.05|0
1702969500000|2023-12-19 07:05:00|120.31|118.11|120.57|118.37|120.57|118.37|120.25|118.05|0
1702969800000|2023-12-19 07:10:00|120.64|118.44|120.57|118.37|120.64|118.44|120.44|118.24|0
1702970100000|2023-12-19 07:15:00|120.5|118.3|120.37|118.17|120.54|118.34|120.18|117.98|0
1702970400000|2023-12-19 07:20:00|120.31|118.11|120.44|118.24|120.44|118.24|120.24|118.04|0
1702970700000|2023-12-19 07:25:00|120.47|118.27|120.56|118.36|120.57|118.37|120.34|118.14|0
1702971000000|2023-12-19 07:30:00|120.53|118.33|120.96|118.76|120.99|118.79|120.3|118.1|0
1702971300000|2023-12-19 07:35:00|120.93|118.73|120.86|118.66|120.99|118.79|120.7|118.5|0
1702971600000|2023-12-19 07:40:00|120.8|118.6|120.86|118.66|120.93|118.73|120.8|118.6|0
1702971900000|2023-12-19 07:45:00|120.83|118.63|120.73|118.53|120.86|118.66|120.73|118.53|0
1702972200000|2023-12-19 07:50:00|120.79|118.59|120.99|118.79|121.05|118.85|120.79|118.59|0
1702972500000|2023-12-19 07:55:00|121.02|118.82|121.25|119.05|121.25|119.05|120.99|118.79|0
1702972800000|2023-12-19 08:00:00|121.31|119.11|120.79|118.59|121.31|119.11|120.79|118.59|0
1702973100000|2023-12-19 08:05:00|120.85|118.65|120.85|118.65|121.05|118.85|120.72|118.52|0
1702973400000|2023-12-19 08:10:00|120.79|118.59|120.69|118.49|120.79|118.59|120.53|118.33|0
1702973700000|2023-12-19 08:15:00|120.72|118.52|120.72|118.52|120.85|118.65|120.66|118.46|0
1702974000000|2023-12-19 08:20:00|120.79|118.59|120.46|118.26|120.79|118.59|120.46|118.26|0
1702974300000|2023-12-19 08:25:00|120.4|118.2|120.27|118.07|120.4|118.2|120.14|117.94|0
1702974600000|2023-12-19 08:30:00|120.33|118.13|120.2|118|120.46|118.26|120.14|117.94|0
1702974900000|2023-12-19 08:35:00|120.14|117.94|120.07|117.87|120.17|117.97|119.94|117.74|0
1702975200000|2023-12-19 08:40:00|120.13|117.93|120.2|118|120.26|118.06|120.07|117.87|0
1702975500000|2023-12-19 08:45:00|120.26|118.06|120.13|117.93|120.39|118.19|120.13|117.93|0
1702975800000|2023-12-19 08:50:00|120.07|117.87|120.39|118.19|120.45|118.25|120|117.8|0
1702976100000|2023-12-19 08:55:00|120.45|118.25|120.45|118.25|120.52|118.32|120.32|118.12|0
1702976400000|2023-12-19 09:00:00|120.52|118.32|120.45|118.25|120.58|118.38|120.38|118.18|0
1702976700000|2023-12-19 09:05:00|120.48|118.28|120.45|118.25|120.51|118.31|120.19|117.99|0
1702977000000|2023-12-19 09:10:00|120.42|118.22|120.19|117.99|120.45|118.25|120.12|117.92|0
1702977300000|2023-12-19 09:15:00|120.16|117.96|119.93|117.73|120.25|118.05|119.93|117.73|0
1702977600000|2023-12-19 09:20:00|119.86|117.66|119.86|117.66|120.06|117.86|119.8|117.6|0
1702977900000|2023-12-19 09:25:00|119.83|117.63|120.18|117.98|120.18|117.98|119.83|117.63|0
1702978200000|2023-12-19 09:30:00|120.15|117.95|120.31|118.11|120.38|118.18|120.02|117.82|0
1702978500000|2023-12-19 09:35:00|120.25|118.05|120.12|117.92|120.31|118.11|119.99|117.79|0
1702978800000|2023-12-19 09:40:00|120.09|117.89|120.24|118.04|120.28|118.08|120.05|117.85|0
1702979100000|2023-12-19 09:45:00|120.31|118.11|120.24|118.04|120.5|118.3|120.24|118.04|0
1702979400000|2023-12-19 09:50:00|120.18|117.98|120.18|117.98|120.24|118.04|120.05|117.85|0
1702979700000|2023-12-19 09:55:00|120.24|118.04|120.37|118.17|120.43|118.23|120.18|117.98|0
1702980000000|2023-12-19 10:00:00|120.4|118.2|120.3|118.1|120.43|118.23|120.17|117.97|0
1702980300000|2023-12-19 10:05:00|120.24|118.04|120.24|118.04|120.43|118.23|120.17|117.97|0
1702980600000|2023-12-19 10:10:00|120.3|118.1|120.43|118.23|120.56|118.36|120.3|118.1|0
1702980900000|2023-12-19 10:15:00|120.46|118.26|120.36|118.16|120.56|118.36|120.3|118.1|0
1702981200000|2023-12-19 10:20:00|120.43|118.23|120.43|118.23|120.49|118.29|120.36|118.16|0
1702981500000|2023-12-19 10:25:00|120.36|118.16|120.42|118.22|120.49|118.29|120.3|118.1|0
1702981800000|2023-12-19 10:30:00|120.39|118.19|120.42|118.22|120.49|118.29|120.39|118.19|0
1702982100000|2023-12-19 10:35:00|120.36|118.16|120.49|118.29|120.55|118.35|120.36|118.16|0
1702982400000|2023-12-19 10:40:00|120.42|118.22|120.36|118.16|120.49|118.29|120.29|118.09|0
1702982700000|2023-12-19 10:45:00|120.29|118.09|120.29|118.09|120.35|118.15|120.13|117.93|0
1702983000000|2023-12-19 10:50:00|120.26|118.06|120.61|118.41|120.68|118.48|120.23|118.03|0
1702983300000|2023-12-19 10:55:00|120.68|118.48|120.35|118.15|120.68|118.48|120.35|118.15|0
1702983600000|2023-12-19 11:00:00|120.29|118.09|120.41|118.21|120.41|118.21|120.06|117.86|0
1702983900000|2023-12-19 11:05:00|120.35|118.15|120.41|118.21|120.45|118.25|120.22|118.02|0
1702984200000|2023-12-19 11:10:00|120.35|118.15|120.67|118.47|120.8|118.6|120.35|118.15|0
1702984500000|2023-12-19 11:15:00|120.64|118.44|120.6|118.4|120.67|118.47|120.48|118.28|0
1702984800000|2023-12-19 11:20:00|120.64|118.44|120.28|118.08|120.67|118.47|120.22|118.02|0
1702985100000|2023-12-19 11:25:00|120.22|118.02|119.96|117.76|120.41|118.21|119.96|117.76|0
1702985400000|2023-12-19 11:30:00|120.02|117.82|120.02|117.82|120.21|118.01|120.02|117.82|0
1702985700000|2023-12-19 11:35:00|120.08|117.88|120.02|117.82|120.21|118.01|119.99|117.79|0
1702986000000|2023-12-19 11:40:00|120.05|117.85|119.95|117.75|120.08|117.88|119.82|117.62|0
1702986300000|2023-12-19 11:45:00|119.99|117.79|120.08|117.88|120.08|117.88|119.89|117.69|0
1702986600000|2023-12-19 11:50:00|120.11|117.91|119.82|117.62|120.14|117.94|119.76|117.56|0
1702986900000|2023-12-19 11:55:00|119.88|117.68|120.14|117.94|120.17|117.97|119.82|117.62|0
1702987200000|2023-12-19 12:00:00|120.17|117.97|120.07|117.87|120.2|118|120.04|117.84|0
1702987500000|2023-12-19 12:05:00|120.01|117.81|120.2|118|120.2|118|119.95|117.75|0
1702987800000|2023-12-19 12:10:00|120.14|117.94|119.49|117.29|120.2|118|119.49|117.29|0
1702988100000|2023-12-19 12:15:00|119.56|117.36|120.85|118.65|120.85|118.65|118.53|116.33|0
1702988400000|2023-12-19 12:20:00|119.55|117.35|119.67|117.47|119.99|117.79|119.42|117.22|0
1702988700000|2023-12-19 12:25:00|119.61|117.41|119.8|117.6|119.93|117.73|119.54|117.34|0
1702989000000|2023-12-19 12:30:00|119.86|117.66|120.12|117.92|120.12|117.92|119.8|117.6|0
1702989300000|2023-12-19 12:35:00|120.18|117.98|119.86|117.66|120.18|117.98|119.77|117.57|0
1702989600000|2023-12-19 12:40:00|119.92|117.72|119.6|117.4|119.92|117.72|119.54|117.34|0
1702989900000|2023-12-19 12:45:00|119.54|117.34|119.47|117.27|119.73|117.53|119.47|117.27|0
1702990200000|2023-12-19 12:50:00|119.41|117.21|119.22|117.02|119.44|117.24|119.15|116.95|0
1702990500000|2023-12-19 12:55:00|119.15|116.95|119.02|116.82|119.28|117.08|118.77|116.57|0
1702990800000|2023-12-19 13:00:00|118.96|116.76|119.02|116.82|119.08|116.88|118.83|116.63|0
1702991100000|2023-12-19 13:05:00|119.08|116.88|119.08|116.88|119.15|116.95|118.96|116.76|0
1702991400000|2023-12-19 13:10:00|119.02|116.82|118.89|116.69|119.08|116.88|118.83|116.63|0
1702991700000|2023-12-19 13:15:00|118.95|116.75|118.95|116.75|119.02|116.82|118.76|116.56|0
1702992000000|2023-12-19 13:20:00|118.92|116.72|119.08|116.88|119.14|116.94|118.82|116.62|0
1702992300000|2023-12-19 13:25:00|119.05|116.85|118.89|116.69|119.21|117.01|118.82|116.62|0
1702992600000|2023-12-19 13:30:00|119.08|116.88|119.59|117.39|119.78|117.58|119.01|116.81|0
1702992900000|2023-12-19 13:35:00|119.56|117.36|119.56|117.36|119.59|117.39|119.27|117.07|0
1702993200000|2023-12-19 13:40:00|119.59|117.39|119.39|117.19|119.78|117.58|119.39|117.19|0
1702993500000|2023-12-19 13:45:00|119.46|117.26|119.07|116.87|119.46|117.26|119.01|116.81|0
1702993800000|2023-12-19 13:50:00|119.14|116.94|119.01|116.81|119.14|116.94|118.88|116.68|0
1702994100000|2023-12-19 13:55:00|119.07|116.87|119.58|117.38|119.58|117.38|119.01|116.81|0
1702994400000|2023-12-19 14:00:00|119.71|117.51|119.84|117.64|120.03|117.83|119.52|117.32|0
1702994700000|2023-12-19 14:05:00|119.81|117.61|119.83|117.63|120.09|117.89|119.77|117.57|0
1702995000000|2023-12-19 14:10:00|119.9|117.7|119.96|117.76|120.09|117.89|119.64|117.44|0
1702995300000|2023-12-19 14:15:00|119.93|117.73|120.09|117.89|120.12|117.92|119.7|117.5|0
1702995600000|2023-12-19 14:20:00|120.02|117.82|120.44|118.24|120.47|118.27|119.96|117.76|0
1702995900000|2023-12-19 14:25:00|120.47|118.27|120.47|118.27|120.67|118.47|120.15|117.95|0
1702996200000|2023-12-19 14:30:00|120.67|118.47|119.44|117.24|120.67|118.47|119.25|117.05|0
1702996500000|2023-12-19 14:35:00|119.31|117.11|119.81|117.61|120.32|118.12|119.12|116.92|0
1702996800000|2023-12-19 14:40:00|119.93|117.73|119.42|117.22|120.32|118.12|119.17|116.97|0
1702997100000|2023-12-19 14:45:00|119.48|117.28|119.48|117.28|119.8|117.6|119.16|116.96|0
1702997400000|2023-12-19 14:50:00|119.36|117.16|118.59|116.39|119.61|117.41|118.59|116.39|0
1702997700000|2023-12-19 14:55:00|118.65|116.45|119.32|117.12|119.32|117.12|118.27|116.07|0
1702998000000|2023-12-19 15:00:00|119.25|117.05|118.62|116.42|120.4|118.2|118.62|116.42|0
1702998300000|2023-12-19 15:05:00|118.56|116.36|118.24|116.04|118.75|116.55|118.11|115.91|0
1702998600000|2023-12-19 15:10:00|118.3|116.1|117.48|115.28|118.3|116.1|117.41|115.21|0
1702998900000|2023-12-19 15:15:00|117.6|115.4|118.06|115.86|118.13|115.93|117.41|115.21|0
1702999200000|2023-12-19 15:20:00|118.13|115.93|117.75|115.55|118.32|116.12|117.72|115.52|0
1702999500000|2023-12-19 15:25:00|117.81|115.61|117.93|115.73|118|115.8|117.49|115.29|0
1702999800000|2023-12-19 15:30:00|117.87|115.67|118.23|116.03|118.43|116.23|117.62|115.42|0
1703000100000|2023-12-19 15:35:00|118.3|116.1|118.68|116.48|118.8|116.6|118.11|115.91|0
1703000400000|2023-12-19 15:40:00|118.61|116.41|118.74|116.54|119.18|116.98|118.36|116.16|0
1703000700000|2023-12-19 15:45:00|118.67|116.47|118.42|116.22|119.18|116.98|118.42|116.22|0
1703001000000|2023-12-19 15:50:00|118.36|116.16|118.29|116.09|118.61|116.41|118.23|116.03|0
1703001300000|2023-12-19 15:55:00|118.23|116.03|118.04|115.84|118.29|116.09|118.04|115.84|0
1703001600000|2023-12-19 16:00:00|117.98|115.78|117.78|115.58|118.61|116.41|117.78|115.58|0
1703001900000|2023-12-19 16:05:00|117.72|115.52|117.34|115.14|117.97|115.77|117.28|115.08|0
1703002200000|2023-12-19 16:10:00|117.41|115.21|117.86|115.66|118.05|115.85|117.34|115.14|0
1703002500000|2023-12-19 16:15:00|117.8|115.6|117.93|115.73|118.05|115.85|117.74|115.54|0
1703002800000|2023-12-19 16:20:00|117.86|115.66|118.18|115.98|118.37|116.17|117.8|115.6|0
1703003100000|2023-12-19 16:25:00|118.24|116.04|118.17|115.97|118.43|116.23|117.86|115.66|0
1703003400000|2023-12-19 16:30:00|118.11|115.91|118.55|116.35|118.55|116.35|117.99|115.79|0
1703003700000|2023-12-19 16:35:00|118.49|116.29|117.98|115.78|118.61|116.41|117.98|115.78|0
1703004000000|2023-12-19 16:40:00|117.92|115.72|117.67|115.47|117.98|115.78|117.67|115.47|0
1703004300000|2023-12-19 16:45:00|117.6|115.4|118.23|116.03|118.23|116.03|117.6|115.4|0
1703004600000|2023-12-19 16:50:00|118.17|115.97|118.29|116.09|118.8|116.6|118.17|115.97|0
1703004900000|2023-12-19 16:55:00|118.36|116.16|119.05|116.85|119.11|116.91|118.36|116.16|0
1703005200000|2023-12-19 17:00:00|119.11|116.91|119.05|116.85|119.59|117.39|118.92|116.72|0
1703005500000|2023-12-19 17:05:00|119.11|116.91|119.17|116.97|119.24|117.04|118.67|116.47|0
1703005800000|2023-12-19 17:10:00|119.11|116.91|118.9|116.7|119.55|117.35|118.84|116.64|0
1703006100000|2023-12-19 17:15:00|118.97|116.77|118.84|116.64|119.09|116.89|118.77|116.57|0
1703006400000|2023-12-19 17:20:00|118.77|116.57|118.65|116.45|119.15|116.95|118.58|116.38|0
1703006700000|2023-12-19 17:25:00|118.71|116.51|118.58|116.38|118.77|116.57|118.52|116.32|0
1703007000000|2023-12-19 17:30:00|118.71|116.51|118.85|116.65|118.85|116.65|118.2|116|0
1703007300000|2023-12-19 17:35:00|118.79|116.59|119.04|116.84|119.17|116.97|118.72|116.52|0
1703007600000|2023-12-19 17:40:00|118.97|116.77|118.85|116.65|119.23|117.03|118.85|116.65|0
1703007900000|2023-12-19 17:45:00|118.78|116.58|118.85|116.65|118.91|116.71|118.59|116.39|0
1703008200000|2023-12-19 17:50:00|118.78|116.58|118.4|116.2|118.78|116.58|118.34|116.14|0
1703008500000|2023-12-19 17:55:00|118.46|116.26|118.65|116.45|118.72|116.52|118.34|116.14|0
1703008800000|2023-12-19 18:00:00|118.72|116.52|118.65|116.45|119.09|116.89|118.46|116.26|0
1703009100000|2023-12-19 18:05:00|118.59|116.39|119.6|117.4|119.66|117.46|118.53|116.33|0
1703009400000|2023-12-19 18:10:00|119.54|117.34|119.09|116.89|119.73|117.53|119.03|116.83|0
1703009700000|2023-12-19 18:15:00|119.15|116.95|118.82|116.62|119.15|116.95|118.5|116.3|0
1703010000000|2023-12-19 18:20:00|118.76|116.56|118.63|116.43|118.88|116.68|118.57|116.37|0
1703010300000|2023-12-19 18:25:00|118.57|116.37|118.31|116.11|118.69|116.49|118.31|116.11|0
1703010600000|2023-12-19 18:30:00|118.25|116.05|118.25|116.05|118.5|116.3|117.99|115.79|0
1703010900000|2023-12-19 18:35:00|118.18|115.98|117.99|115.79|118.81|116.61|117.99|115.79|0
1703011200000|2023-12-19 18:40:00|118.06|115.86|117.74|115.54|118.06|115.86|117.74|115.54|0
1703011500000|2023-12-19 18:45:00|117.77|115.57|118.2|116|118.2|116|117.49|115.29|0
1703011800000|2023-12-19 18:50:00|118.13|115.93|118.32|116.12|118.45|116.25|118.13|115.93|0
1703012100000|2023-12-19 18:55:00|118.38|116.18|118.38|116.18|118.76|116.56|118.32|116.12|0
1703012400000|2023-12-19 19:00:00|118.32|116.12|118.26|116.06|118.38|116.18|118.13|115.93|0
1703012700000|2023-12-19 19:05:00|118.19|115.99|118.19|115.99|118.35|116.15|118.13|115.93|0
1703013000000|2023-12-19 19:10:00|118.13|115.93|118.44|116.24|118.44|116.24|117.94|115.74|0
1703013300000|2023-12-19 19:15:00|118.5|116.3|118.06|115.86|118.57|116.37|118.06|115.86|0
1703013600000|2023-12-19 19:20:00|118.13|115.93|118.31|116.11|118.5|116.3|118.12|115.92|0
1703013900000|2023-12-19 19:25:00|118.38|116.18|118|115.8|118.38|116.18|118|115.8|0
1703014200000|2023-12-19 19:30:00|117.93|115.73|117.81|115.61|118.25|116.05|117.74|115.54|0
1703014500000|2023-12-19 19:35:00|117.87|115.67|117.93|115.73|118.06|115.86|117.81|115.61|0
1703014800000|2023-12-19 19:40:00|117.99|115.79|118.37|116.17|118.5|116.3|117.99|115.79|0
1703015100000|2023-12-19 19:45:00|118.43|116.23|118.56|116.36|118.62|116.42|118.37|116.17|0
1703015400000|2023-12-19 19:50:00|118.62|116.42|118.4|116.2|118.81|116.61|118.37|116.17|0
1703015700000|2023-12-19 19:55:00|118.43|116.23|118.37|116.17|118.62|116.42|118.24|116.04|0
1703016000000|2023-12-19 20:00:00|118.43|116.23|118.55|116.35|118.55|116.35|117.99|115.79|0
1703016300000|2023-12-19 20:05:00|118.62|116.42|118.8|116.6|119.19|116.99|118.55|116.35|0
1703016600000|2023-12-19 20:10:00|118.87|116.67|118.42|116.22|118.93|116.73|118.3|116.1|0
1703016900000|2023-12-19 20:15:00|118.36|116.16|118.3|116.1|118.49|116.29|118.17|115.97|0
1703017200000|2023-12-19 20:20:00|118.27|116.07|118.55|116.35|118.55|116.35|118.11|115.91|0
1703017500000|2023-12-19 20:25:00|118.61|116.41|118.29|116.09|118.99|116.79|118.29|116.09|0
1703017800000|2023-12-19 20:30:00|118.36|116.16|118.23|116.03|118.48|116.28|118.17|115.97|0
1703018100000|2023-12-19 20:35:00|118.29|116.09|118.23|116.03|118.36|116.16|118.17|115.97|0
1703018400000|2023-12-19 20:40:00|118.16|115.96|117.91|115.71|118.16|115.96|117.41|115.21|0
1703018700000|2023-12-19 20:45:00|117.97|115.77|118.54|116.34|118.67|116.47|117.97|115.77|0
1703019000000|2023-12-19 20:50:00|118.48|116.28|118.65|116.45|118.78|116.58|117.66|115.46|0
1703019300000|2023-12-19 20:55:00|118.59|116.39|117.98|115.78|118.65|116.45|117.65|115.45|0
1703019600000|2023-12-19 21:00:00|118.04|115.84|118.54|116.34|118.54|116.34|117.67|115.47|0
1703019900000|2023-12-19 21:05:00|118.48|116.28|118.98|116.78|118.98|116.78|118.48|116.28|0
1703020200000|2023-12-19 21:10:00|119.01|116.81|118.67|116.47|119.05|116.85|118.67|116.47|0
1703020500000|2023-12-19 21:15:00|118.77|116.37|118.58|116.18|118.77|116.37|118.58|116.18|0
1703020800000|2023-12-19 21:20:00|118.64|116.24|118.64|116.24|118.7|116.3|118.64|116.24|0
1703021100000|2023-12-19 21:25:00|118.57|116.17|118.61|116.21|118.61|116.21|118.51|116.11|0
1703021400000|2023-12-19 21:30:00|118.57|116.17|118.76|116.36|118.76|116.36|118.57|116.17|0
1703021700000|2023-12-19 21:35:00|118.7|116.3|118.76|116.36|118.76|116.36|118.7|116.3|0
1703022000000|2023-12-19 21:40:00|118.73|116.33|118.76|116.36|118.76|116.36|118.73|116.33|0
1703022300000|2023-12-19 21:45:00|118.82|116.42|118.82|116.42|118.82|116.42|118.76|116.36|0
1703022600000|2023-12-19 21:50:00|118.76|116.36|118.75|116.35|118.76|116.36|118.69|116.29|0
1703022900000|2023-12-19 21:55:00|118.72|116.32|118.6|116.2|118.75|116.35|118.53|116.13|0
1703023200000|2023-12-19 22:00:00|118.61|116.21|118.61|116.21|118.61|116.21|118.47|116.07|0
1703023500000|2023-12-19 22:05:00|118.6|116.2|118.57|116.17|118.62|116.22|118.57|116.17|0
1703023800000|2023-12-19 22:10:00|118.59|116.19|118.61|116.21|118.63|116.23|118.51|116.11|0
1703024100000|2023-12-19 22:15:00|118.6|116.2|118.5|116.1|118.6|116.2|118.48|116.08|0
1703024400000|2023-12-19 22:20:00|118.52|116.12|118.44|116.04|118.53|116.13|118.43|116.03|0
1703024700000|2023-12-19 22:25:00|118.42|116.02|118.3|115.9|118.44|116.04|118.3|115.9|0
1703025000000|2023-12-19 22:30:00|118.29|115.89|118.27|115.87|118.3|115.9|118.25|115.85|0
1703025300000|2023-12-19 22:35:00|118.26|115.86|118.23|115.83|118.26|115.86|118.23|115.83|0
1703025600000|2023-12-19 22:40:00|118.24|115.84|118.25|115.85|118.25|115.85|118.23|115.83|0
1703025900000|2023-12-19 22:45:00|118.32|115.92|118.38|115.98|118.43|116.03|118.31|115.91|0
1703026200000|2023-12-19 22:50:00|118.37|115.97|118.4|116|118.41|116.01|118.37|115.97|0
1703026500000|2023-12-19 22:55:00|118.38|115.98|118.4|116|118.4|116|118.38|115.98|0
1703026800000|2023-12-19 23:00:00|118.44|116.04|118.67|116.27|118.77|116.37|118.44|116.04|0
1703027100000|2023-12-19 23:05:00|118.61|116.21|118.61|116.21|118.67|116.27|118.51|116.11|0
1703027400000|2023-12-19 23:10:00|118.64|116.24|118.61|116.21|118.73|116.33|118.61|116.21|0
1703027700000|2023-12-19 23:15:00|118.67|116.27|118.48|116.08|118.67|116.27|118.48|116.08|0
1703028000000|2023-12-19 23:20:00|118.54|116.14|118.35|115.95|118.6|116.2|118.35|115.95|0
1703028300000|2023-12-19 23:25:00|118.29|115.89|118.22|115.82|118.29|115.89|118.16|115.76|0
1703028600000|2023-12-19 23:30:00|118.16|115.76|118.35|115.95|118.35|115.95|118.16|115.76|0
1703028900000|2023-12-19 23:35:00|118.41|116.01|118.6|116.2|118.6|116.2|118.41|116.01|0
1703029200000|2023-12-19 23:40:00|118.66|116.26|118.66|116.26|118.72|116.32|118.6|116.2|0
1703029500000|2023-12-19 23:45:00|118.6|116.2|118.66|116.26|118.66|116.26|118.6|116.2|0
1703029800000|2023-12-19 23:50:00|118.63|116.23|118.59|116.19|118.66|116.26|118.59|116.19|0
1703030100000|2023-12-19 23:55:00|118.63|116.23|118.65|116.25|118.66|116.26|118.59|116.19|0
1703030400000|2023-12-20 00:00:00|118.59|116.19|118.47|116.07|118.65|116.25|118.47|116.07|0
1703030700000|2023-12-20 00:05:00|118.46|116.06|118.4|116|118.46|116.06|118.34|115.94|0
1703031000000|2023-12-20 00:10:00|118.46|116.06|118.4|116|118.46|116.06|118.34|115.94|0
1703031300000|2023-12-20 00:15:00|118.34|115.94|118.52|116.12|118.52|116.12|118.34|115.94|0
1703031600000|2023-12-20 00:20:00|118.46|116.06|118.52|116.12|118.59|116.19|118.46|116.06|0
1703031900000|2023-12-20 00:25:00|118.49|116.09|118.33|115.93|118.52|116.12|118.33|115.93|0
1703032200000|2023-12-20 00:30:00|118.39|115.99|118.27|115.87|118.39|115.99|118.27|115.87|0
1703032500000|2023-12-20 00:35:00|118.24|115.84|118.27|115.87|118.39|115.99|118.21|115.81|0
1703032800000|2023-12-20 00:40:00|118.3|115.9|118.39|115.99|118.45|116.05|118.27|115.87|0
1703033100000|2023-12-20 00:45:00|118.33|115.93|118.26|115.86|118.33|115.93|118.26|115.86|0
1703033400000|2023-12-20 00:50:00|118.33|115.93|118.45|116.05|118.45|116.05|118.2|115.8|0
1703033700000|2023-12-20 00:55:00|118.39|115.99|118.45|116.05|118.51|116.11|118.39|115.99|0
1703034000000|2023-12-20 01:00:00|118.51|116.11|118.57|116.17|118.57|116.17|118.51|116.11|0
1703034300000|2023-12-20 01:05:00|118.51|116.11|118.51|116.11|118.57|116.17|118.51|116.11|0
1703034600000|2023-12-20 01:10:00|118.45|116.05|118.44|116.04|118.51|116.11|118.44|116.04|0
1703034900000|2023-12-20 01:15:00|118.38|115.98|118.26|115.86|118.44|116.04|118.19|115.79|0
1703035200000|2023-12-20 01:20:00|118.25|115.85|118|115.6|118.25|115.85|118|115.6|0
1703035500000|2023-12-20 01:25:00|118.07|115.67|118.19|115.79|118.25|115.85|118.07|115.67|0
1703035800000|2023-12-20 01:30:00|118.15|115.95|118.03|115.83|118.15|115.95|117.9|115.7|0
1703036100000|2023-12-20 01:35:00|118|115.8|117.96|115.76|118.03|115.83|117.9|115.7|0
1703036400000|2023-12-20 01:40:00|118.02|115.82|117.96|115.76|118.02|115.82|117.84|115.64|0
1703036700000|2023-12-20 01:45:00|118.02|115.82|117.96|115.76|118.02|115.82|117.9|115.7|0
1703037000000|2023-12-20 01:50:00|118.02|115.82|117.96|115.76|118.02|115.82|117.9|115.7|0
1703037300000|2023-12-20 01:55:00|117.89|115.69|117.89|115.69|117.96|115.76|117.83|115.63|0
1703037600000|2023-12-20 02:00:00|117.96|115.76|117.95|115.75|118.08|115.88|117.89|115.69|0
1703037900000|2023-12-20 02:05:00|118.02|115.82|118.02|115.82|118.08|115.88|117.95|115.75|0
1703038200000|2023-12-20 02:10:00|117.95|115.75|118.01|115.81|118.01|115.81|117.95|115.75|0
1703038500000|2023-12-20 02:15:00|118.08|115.88|118.01|115.81|118.08|115.88|118.01|115.81|0
1703038800000|2023-12-20 02:20:00|117.95|115.75|117.95|115.75|118.01|115.81|117.89|115.69|0
1703039100000|2023-12-20 02:25:00|117.89|115.69|117.76|115.56|117.95|115.75|117.76|115.56|0
1703039400000|2023-12-20 02:30:00|117.82|115.62|117.63|115.43|117.82|115.62|117.63|115.43|0
1703039700000|2023-12-20 02:35:00|117.57|115.37|117.57|115.37|117.63|115.43|117.57|115.37|0
1703040000000|2023-12-20 02:40:00|117.63|115.43|117.63|115.43|117.63|115.43|117.57|115.37|0
1703040300000|2023-12-20 02:45:00|117.57|115.37|117.57|115.37|117.63|115.43|117.5|115.3|0
1703040600000|2023-12-20 02:50:00|117.54|115.34|117.56|115.36|117.63|115.43|117.5|115.3|0
1703040900000|2023-12-20 02:55:00|117.63|115.43|117.6|115.4|117.63|115.43|117.56|115.36|0
1703041200000|2023-12-20 03:00:00|117.56|115.36|117.56|115.36|117.59|115.39|117.56|115.36|0
1703041500000|2023-12-20 03:05:00|117.5|115.3|117.37|115.17|117.5|115.3|117.37|115.17|0
1703041800000|2023-12-20 03:10:00|117.44|115.24|117.25|115.05|117.44|115.24|117.19|114.99|0
1703042100000|2023-12-20 03:15:00|117.18|114.98|117.18|114.98|117.22|115.02|117.18|114.98|0
1703042400000|2023-12-20 03:20:00|117.12|114.92|117.18|114.98|117.24|115.04|117.12|114.92|0
1703042700000|2023-12-20 03:25:00|117.24|115.04|117.06|114.86|117.24|115.04|117.06|114.86|0
1703043000000|2023-12-20 03:30:00|117.12|114.92|117.18|114.98|117.18|114.98|117.06|114.86|0
1703043300000|2023-12-20 03:35:00|117.12|114.92|117.24|115.04|117.24|115.04|117.12|114.92|0
1703043600000|2023-12-20 03:40:00|117.3|115.1|117.3|115.1|117.36|115.16|117.3|115.1|0
1703043900000|2023-12-20 03:45:00|117.27|115.07|117.3|115.1|117.3|115.1|117.24|115.04|0
1703044200000|2023-12-20 03:50:00|117.24|115.04|117.3|115.1|117.3|115.1|117.24|115.04|0
1703044500000|2023-12-20 03:55:00|117.36|115.16|117.42|115.22|117.42|115.22|117.36|115.16|0
1703044800000|2023-12-20 04:00:00|117.48|115.28|117.48|115.28|117.48|115.28|117.42|115.22|0
1703045100000|2023-12-20 04:05:00|117.54|115.34|117.61|115.41|117.61|115.41|117.48|115.28|0
1703045400000|2023-12-20 04:10:00|117.6|115.4|117.67|115.47|117.67|115.47|117.54|115.34|0
1703045700000|2023-12-20 04:15:00|117.6|115.4|117.66|115.46|117.73|115.53|117.6|115.4|0
1703046000000|2023-12-20 04:20:00|117.7|115.5|117.73|115.53|117.73|115.53|117.66|115.46|0
1703046300000|2023-12-20 04:25:00|117.79|115.59|117.66|115.46|117.79|115.59|117.66|115.46|0
1703046600000|2023-12-20 04:30:00|117.72|115.52|117.6|115.4|117.72|115.52|117.6|115.4|0
1703046900000|2023-12-20 04:35:00|117.54|115.34|117.6|115.4|117.6|115.4|117.53|115.33|0
1703047200000|2023-12-20 04:40:00|117.53|115.33|117.47|115.27|117.6|115.4|117.47|115.27|0
1703047500000|2023-12-20 04:45:00|117.41|115.21|117.34|115.14|117.41|115.21|117.31|115.11|0
1703047800000|2023-12-20 04:50:00|117.41|115.21|117.38|115.18|117.41|115.21|117.34|115.14|0
1703048100000|2023-12-20 04:55:00|117.34|115.14|117.28|115.08|117.34|115.14|117.22|115.02|0
1703048400000|2023-12-20 05:00:00|117.31|115.11|117.22|115.02|117.34|115.14|117.22|115.02|0
1703048700000|2023-12-20 05:05:00|117.28|115.08|117.28|115.08|117.28|115.08|117.15|114.95|0
1703049000000|2023-12-20 05:10:00|117.21|115.01|117.03|114.83|117.28|115.08|117.03|114.83|0
1703049300000|2023-12-20 05:15:00|116.96|114.76|116.9|114.7|116.96|114.76|116.9|114.7|0
1703049600000|2023-12-20 05:20:00|116.96|114.76|116.9|114.7|116.96|114.76|116.9|114.7|0
1703049900000|2023-12-20 05:25:00|116.84|114.64|116.83|114.63|116.9|114.7|116.83|114.63|0
1703050200000|2023-12-20 05:30:00|116.87|114.67|117.27|115.07|117.27|115.07|116.87|114.67|0
1703050500000|2023-12-20 05:35:00|117.3|115.1|117.39|115.19|117.39|115.19|117.27|115.07|0
1703050800000|2023-12-20 05:40:00|117.45|115.25|117.52|115.32|117.52|115.32|117.45|115.25|0
1703051100000|2023-12-20 05:45:00|117.51|115.31|117.45|115.25|117.58|115.38|117.45|115.25|0
1703051400000|2023-12-20 05:50:00|117.51|115.31|117.33|115.13|117.51|115.31|117.33|115.13|0
1703051700000|2023-12-20 05:55:00|117.39|115.19|117.26|115.06|117.39|115.19|117.23|115.03|0
1703052000000|2023-12-20 06:00:00|117.2|115|117.26|115.06|117.26|115.06|117.14|114.94|0
1703052300000|2023-12-20 06:05:00|117.32|115.12|117.32|115.12|117.38|115.18|117.26|115.06|0
1703052600000|2023-12-20 06:10:00|117.38|115.18|117.32|115.12|117.44|115.24|117.26|115.06|0
1703052900000|2023-12-20 06:15:00|117.29|115.09|117.26|115.06|117.29|115.09|117.13|114.93|0
1703053200000|2023-12-20 06:20:00|117.19|114.99|117.32|115.12|117.38|115.18|117.19|114.99|0
1703053500000|2023-12-20 06:25:00|117.35|115.15|117.38|115.18|117.38|115.18|117.32|115.12|0
1703053800000|2023-12-20 06:30:00|117.35|115.15|117.38|115.18|117.44|115.24|117.35|115.15|0
1703054100000|2023-12-20 06:35:00|117.35|115.15|117.62|115.42|117.69|115.49|117.35|115.15|0
1703054400000|2023-12-20 06:40:00|117.66|115.46|117.62|115.42|117.69|115.49|117.56|115.36|0
1703054700000|2023-12-20 06:45:00|117.69|115.49|117.68|115.48|117.75|115.55|117.62|115.42|0
1703055000000|2023-12-20 06:50:00|117.75|115.55|117.68|115.48|117.81|115.61|117.68|115.48|0
1703055300000|2023-12-20 06:55:00|117.62|115.42|117.62|115.42|117.62|115.42|117.59|115.39|0
1703055600000|2023-12-20 07:00:00|117.59|115.39|117.62|115.42|117.81|115.61|117.56|115.36|0
1703055900000|2023-12-20 07:05:00|117.68|115.48|117.49|115.29|117.68|115.48|117.49|115.29|0
1703056200000|2023-12-20 07:10:00|117.43|115.23|117.8|115.6|117.8|115.6|117.43|115.23|0
1703056500000|2023-12-20 07:15:00|117.77|115.57|117.55|115.35|117.8|115.6|117.49|115.29|0
1703056800000|2023-12-20 07:20:00|117.52|115.32|117.3|115.1|117.58|115.38|117.3|115.1|0
1703057100000|2023-12-20 07:25:00|117.33|115.13|117.48|115.28|117.48|115.28|117.17|114.97|0
1703057400000|2023-12-20 07:30:00|117.42|115.22|117.23|115.03|117.48|115.28|117.23|115.03|0
1703057700000|2023-12-20 07:35:00|117.17|114.97|117.48|115.28|117.51|115.31|117.17|114.97|0
1703058000000|2023-12-20 07:40:00|117.51|115.31|118.03|115.83|118.16|115.96|117.29|115.09|0
1703058300000|2023-12-20 07:45:00|118.07|115.87|117.91|115.71|118.1|115.9|117.91|115.71|0
1703058600000|2023-12-20 07:50:00|117.97|115.77|117.91|115.71|117.97|115.77|117.84|115.64|0
1703058900000|2023-12-20 07:55:00|117.84|115.64|118.09|115.89|118.09|115.89|117.84|115.64|0
1703059200000|2023-12-20 08:00:00|118.15|115.95|118.53|116.33|118.97|116.77|118.15|115.95|0
1703059500000|2023-12-20 08:05:00|118.59|116.39|118.46|116.26|118.81|116.61|118.46|116.26|0
1703059800000|2023-12-20 08:10:00|118.4|116.2|119.09|116.89|119.09|116.89|118.4|116.2|0
1703060100000|2023-12-20 08:15:00|119.06|116.86|118.9|116.7|119.09|116.89|118.71|116.51|0
1703060400000|2023-12-20 08:20:00|118.84|116.64|118.84|116.64|119.15|116.95|118.77|116.57|0
1703060700000|2023-12-20 08:25:00|118.9|116.7|118.77|116.57|119.09|116.89|118.71|116.51|0
1703061000000|2023-12-20 08:30:00|118.84|116.64|119.4|117.2|119.46|117.26|118.77|116.57|0
1703061300000|2023-12-20 08:35:00|119.46|117.26|119.4|117.2|119.53|117.33|119.27|117.07|0
1703061600000|2023-12-20 08:40:00|119.43|117.23|119.4|117.2|119.62|117.42|119.4|117.2|0
1703061900000|2023-12-20 08:45:00|119.33|117.13|119.59|117.39|119.65|117.45|119.33|117.13|0
1703062200000|2023-12-20 08:50:00|119.52|117.32|119.46|117.26|119.59|117.39|119.33|117.13|0
1703062500000|2023-12-20 08:55:00|119.39|117.19|119.52|117.32|119.71|117.51|119.33|117.13|0
1703062800000|2023-12-20 09:00:00|119.49|117.29|120.09|117.89|120.15|117.95|119.46|117.26|0
1703063100000|2023-12-20 09:05:00|120.15|117.95|120.59|118.39|120.72|118.52|120.15|117.95|0
1703063400000|2023-12-20 09:10:00|120.63|118.43|120.59|118.39|120.85|118.65|120.53|118.33|0
1703063700000|2023-12-20 09:15:00|120.56|118.36|120.53|118.33|120.85|118.65|120.46|118.26|0
1703064000000|2023-12-20 09:20:00|120.5|118.3|120.33|118.13|120.53|118.33|120.14|117.94|0
1703064300000|2023-12-20 09:25:00|120.27|118.07|120.52|118.32|120.52|118.32|120.14|117.94|0
1703064600000|2023-12-20 09:30:00|120.46|118.26|120.55|118.35|120.75|118.55|119.72|117.52|0
1703064900000|2023-12-20 09:35:00|120.62|118.42|120.68|118.48|120.74|118.54|120.49|118.29|0
1703065200000|2023-12-20 09:40:00|120.71|118.51|120.74|118.54|120.74|118.54|120.55|118.35|0
1703065500000|2023-12-20 09:45:00|120.68|118.48|120.61|118.41|120.81|118.61|120.49|118.29|0
1703065800000|2023-12-20 09:50:00|120.58|118.38|120.36|118.16|120.61|118.41|120.26|118.06|0
1703066100000|2023-12-20 09:55:00|120.29|118.09|120.45|118.25|120.48|118.28|120.29|118.09|0
1703066400000|2023-12-20 10:00:00|120.42|118.22|120.16|117.96|120.42|118.22|120.1|117.9|0
1703066700000|2023-12-20 10:05:00|120.13|117.93|120.23|118.03|120.23|118.03|120.1|117.9|0
1703067000000|2023-12-20 10:10:00|120.2|118|120.1|117.9|120.42|118.22|120.1|117.9|0
1703067300000|2023-12-20 10:15:00|120.13|117.93|120.35|118.15|120.42|118.22|120.1|117.9|0
1703067600000|2023-12-20 10:20:00|120.41|118.21|120.54|118.34|120.6|118.4|120.41|118.21|0
1703067900000|2023-12-20 10:25:00|120.48|118.28|120.73|118.53|120.79|118.59|120.48|118.28|0
1703068200000|2023-12-20 10:30:00|120.7|118.5|120.73|118.53|120.76|118.56|120.6|118.4|0
1703068500000|2023-12-20 10:35:00|120.79|118.59|120.79|118.59|120.98|118.78|120.6|118.4|0
1703068800000|2023-12-20 10:40:00|120.73|118.53|120.15|117.95|120.73|118.53|120.15|117.95|0
1703069100000|2023-12-20 10:45:00|120.12|117.92|120.53|118.33|120.53|118.33|120.09|117.89|0
1703069400000|2023-12-20 10:50:00|120.57|118.37|120.53|118.33|120.76|118.56|120.53|118.33|0
1703069700000|2023-12-20 10:55:00|120.59|118.39|120.72|118.52|120.82|118.62|120.59|118.39|0
1703070000000|2023-12-20 11:00:00|120.69|118.49|120.4|118.2|120.85|118.65|120.4|118.2|0
1703070300000|2023-12-20 11:05:00|120.46|118.26|120.46|118.26|120.66|118.46|120.27|118.07|0
1703070600000|2023-12-20 11:10:00|120.34|118.14|120.53|118.33|120.53|118.33|120.34|118.14|0
1703070900000|2023-12-20 11:15:00|120.49|118.29|120.78|118.58|120.78|118.58|120.46|118.26|0
1703071200000|2023-12-20 11:20:00|120.75|118.55|120.52|118.32|120.78|118.58|120.52|118.32|0
1703071500000|2023-12-20 11:25:00|120.59|118.39|120.71|118.51|120.71|118.51|120.46|118.26|0
1703071800000|2023-12-20 11:30:00|120.65|118.45|120.46|118.26|120.65|118.45|120.33|118.13|0
1703072100000|2023-12-20 11:35:00|120.52|118.32|120.65|118.45|120.77|118.57|120.52|118.32|0
1703072400000|2023-12-20 11:40:00|120.71|118.51|121.22|119.02|121.35|119.15|120.71|118.51|0
1703072700000|2023-12-20 11:45:00|121.15|118.95|120.83|118.63|121.15|118.95|120.58|118.38|0
1703073000000|2023-12-20 11:50:00|120.9|118.7|120.96|118.76|121.09|118.89|120.83|118.63|0
1703073300000|2023-12-20 11:55:00|120.93|118.73|120.83|118.63|121.02|118.82|120.83|118.63|0
1703073600000|2023-12-20 12:00:00|120.89|118.69|120.89|118.69|120.96|118.76|120.77|118.57|0
1703073900000|2023-12-20 12:05:00|120.96|118.76|121.47|119.27|121.47|119.27|120.89|118.69|0
1703074200000|2023-12-20 12:10:00|121.4|119.2|121.27|119.07|121.4|119.2|121.08|118.88|0
1703074500000|2023-12-20 12:15:00|121.24|119.04|120.7|118.5|121.24|119.04|120.7|118.5|0
1703074800000|2023-12-20 12:20:00|120.63|118.43|120.89|118.69|120.89|118.69|120.63|118.43|0
1703075100000|2023-12-20 12:25:00|120.86|118.66|120.69|118.49|120.86|118.66|120.57|118.37|0
1703075400000|2023-12-20 12:30:00|120.76|118.56|120.63|118.43|120.76|118.56|120.5|118.3|0
1703075700000|2023-12-20 12:35:00|120.69|118.49|120.88|118.68|120.95|118.75|120.69|118.49|0
1703076000000|2023-12-20 12:40:00|121.01|118.81|120.88|118.68|121.14|118.94|120.82|118.62|0
1703076300000|2023-12-20 12:45:00|120.94|118.74|121.07|118.87|121.13|118.93|120.88|118.68|0
1703076600000|2023-12-20 12:50:00|121.13|118.93|120.93|118.73|121.13|118.93|120.42|118.22|0
1703076900000|2023-12-20 12:55:00|120.86|118.66|120.8|118.6|120.86|118.66|120.67|118.47|0
1703077200000|2023-12-20 13:00:00|120.86|118.66|120.54|118.34|120.93|118.73|120.54|118.34|0
1703077500000|2023-12-20 13:05:00|120.61|118.41|120.48|118.28|120.67|118.47|120.48|118.28|0
1703077800000|2023-12-20 13:10:00|120.45|118.25|120.6|118.4|120.73|118.53|120.35|118.15|0
1703078100000|2023-12-20 13:15:00|120.64|118.44|120.35|118.15|120.73|118.53|120.22|118.02|0
1703078400000|2023-12-20 13:20:00|120.28|118.08|120.22|118.02|120.41|118.21|120.15|117.95|0
1703078700000|2023-12-20 13:25:00|120.28|118.08|120.19|117.99|120.28|118.08|120.12|117.92|0
1703079000000|2023-12-20 13:30:00|120.22|118.02|120.41|118.21|120.47|118.27|120.09|117.89|0
1703079300000|2023-12-20 13:35:00|120.47|118.27|120.02|117.82|120.47|118.27|119.9|117.7|0
1703079600000|2023-12-20 13:40:00|119.96|117.76|120.02|117.82|120.15|117.95|119.9|117.7|0
1703079900000|2023-12-20 13:45:00|119.96|117.76|120.02|117.82|120.08|117.88|119.83|117.63|0
1703080200000|2023-12-20 13:50:00|120.05|117.85|120.4|118.2|120.4|118.2|120.02|117.82|0
1703080500000|2023-12-20 13:55:00|120.46|118.26|120.46|118.26|120.53|118.33|120.37|118.17|0
1703080800000|2023-12-20 14:00:00|120.4|118.2|120.78|118.58|120.84|118.64|120.33|118.13|0
1703081100000|2023-12-20 14:05:00|120.72|118.52|120.84|118.64|120.91|118.71|120.71|118.51|0
1703081400000|2023-12-20 14:10:00|120.81|118.61|120.78|118.58|120.84|118.64|120.59|118.39|0
1703081700000|2023-12-20 14:15:00|120.84|118.64|120.97|118.77|120.97|118.77|120.78|118.58|0
1703082000000|2023-12-20 14:20:00|121.03|118.83|121.16|118.96|121.29|119.09|120.65|118.45|0
1703082300000|2023-12-20 14:25:00|121.09|118.89|120.77|118.57|121.22|119.02|120.71|118.51|0
1703082600000|2023-12-20 14:30:00|120.64|118.44|120.07|117.87|121.03|118.83|120.01|117.81|0
1703082900000|2023-12-20 14:35:00|120.13|117.93|119.37|117.17|120.13|117.93|119.31|117.11|0
1703083200000|2023-12-20 14:40:00|119.43|117.23|118.93|116.73|119.69|117.49|118.87|116.67|0
1703083500000|2023-12-20 14:45:00|118.87|116.67|118.93|116.73|119.24|117.04|118.8|116.6|0
1703083800000|2023-12-20 14:50:00|118.99|116.79|119.05|116.85|119.08|116.88|118.8|116.6|0
1703084100000|2023-12-20 14:55:00|119.11|116.91|118.7|116.5|119.38|117.18|118.7|116.5|0
1703084400000|2023-12-20 15:00:00|118.64|116.44|118.01|115.81|118.64|116.44|117.7|115.5|0
1703084700000|2023-12-20 15:05:00|117.95|115.75|118.03|115.83|118.34|116.14|117.26|115.06|0
1703085000000|2023-12-20 15:10:00|117.97|115.77|118.5|116.3|118.56|116.36|117.9|115.7|0
1703085300000|2023-12-20 15:15:00|118.56|116.36|118.5|116.3|118.68|116.48|118.12|115.92|0
1703085600000|2023-12-20 15:20:00|118.56|116.36|118.43|116.23|118.62|116.42|118.18|115.98|0
1703085900000|2023-12-20 15:25:00|118.37|116.17|118.37|116.17|118.62|116.42|118.24|116.04|0
1703086200000|2023-12-20 15:30:00|118.31|116.11|118.47|116.27|118.47|116.27|117.31|115.11|0
1703086500000|2023-12-20 15:35:00|118.41|116.21|118.66|116.46|118.72|116.52|118.28|116.08|0
1703086800000|2023-12-20 15:40:00|118.72|116.52|118.34|116.14|119.09|116.89|118.28|116.08|0
1703087100000|2023-12-20 15:45:00|118.41|116.21|118.53|116.33|118.78|116.58|118.09|115.89|0
1703087400000|2023-12-20 15:50:00|118.47|116.27|119.03|116.83|119.03|116.83|118.28|116.08|0
1703087700000|2023-12-20 15:55:00|118.97|116.77|118.65|116.45|119.03|116.83|118.53|116.33|0
1703088000000|2023-12-20 16:00:00|118.78|116.58|118.71|116.51|118.96|116.76|118.4|116.2|0
1703088300000|2023-12-20 16:05:00|118.65|116.45|119.09|116.89|119.15|116.95|118.52|116.32|0
1703088600000|2023-12-20 16:10:00|119.15|116.95|119.21|117.01|119.21|117.01|118.71|116.51|0
1703088900000|2023-12-20 16:15:00|119.15|116.95|118.58|116.38|119.27|117.07|118.58|116.38|0
1703089200000|2023-12-20 16:20:00|118.52|116.32|118.52|116.32|118.71|116.51|118.39|116.19|0
1703089500000|2023-12-20 16:25:00|118.58|116.38|118.77|116.57|119.08|116.88|118.46|116.26|0
1703089800000|2023-12-20 16:30:00|118.7|116.5|119.2|117|119.39|117.19|118.7|116.5|0
1703090100000|2023-12-20 16:35:00|119.14|116.94|119.08|116.88|119.27|117.07|118.89|116.69|0
1703090400000|2023-12-20 16:40:00|119.01|116.81|119.2|117|119.33|117.13|119.01|116.81|0
1703090700000|2023-12-20 16:45:00|119.26|117.06|119.01|116.81|119.26|117.06|118.82|116.62|0
1703091000000|2023-12-20 16:50:00|119.04|116.84|118.82|116.62|119.14|116.94|118.7|116.5|0
1703091300000|2023-12-20 16:55:00|118.88|116.68|119.07|116.87|119.2|117|118.76|116.56|0
1703091600000|2023-12-20 17:00:00|119.01|116.81|118.57|116.37|119.07|116.87|118.51|116.31|0
1703091900000|2023-12-20 17:05:00|118.63|116.43|118.69|116.49|118.76|116.56|118.57|116.37|0
1703092200000|2023-12-20 17:10:00|118.76|116.56|118.44|116.24|118.76|116.56|118.32|116.12|0
1703092500000|2023-12-20 17:15:00|118.38|116.18|118.32|116.12|118.63|116.43|118.25|116.05|0
1703092800000|2023-12-20 17:20:00|118.38|116.18|118.25|116.05|118.5|116.3|118.13|115.93|0
1703093100000|2023-12-20 17:25:00|118.19|115.99|118.31|116.11|118.31|116.11|118.13|115.93|0
1703093400000|2023-12-20 17:30:00|118.28|116.08|118.81|116.61|119.25|117.05|118.25|116.05|0
1703093700000|2023-12-20 17:35:00|118.87|116.67|118.62|116.42|118.97|116.77|118.62|116.42|0
1703094000000|2023-12-20 17:40:00|118.68|116.48|117.93|115.73|118.68|116.48|117.81|115.61|0
1703094300000|2023-12-20 17:45:00|118|115.8|118|115.8|118.18|115.98|117.87|115.67|0
1703094600000|2023-12-20 17:50:00|118.06|115.86|117.87|115.67|118.06|115.86|117.75|115.55|0
1703094900000|2023-12-20 17:55:00|117.81|115.61|117.43|115.23|117.87|115.67|117.19|114.99|0
1703095200000|2023-12-20 18:00:00|117.37|115.17|117.49|115.29|118.12|115.92|117.37|115.17|0
1703095500000|2023-12-20 18:05:00|117.56|115.36|117.93|115.73|117.93|115.73|117.49|115.29|0
1703095800000|2023-12-20 18:10:00|117.87|115.67|118.73|116.53|118.73|116.53|117.62|115.42|0
1703096100000|2023-12-20 18:15:00|118.79|116.59|118.54|116.34|118.85|116.65|118.41|116.21|0
1703096400000|2023-12-20 18:20:00|118.48|116.28|118.72|116.52|118.79|116.59|118.45|116.25|0
1703096700000|2023-12-20 18:25:00|118.79|116.59|118.66|116.46|118.79|116.59|118.6|116.4|0
1703097000000|2023-12-20 18:30:00|118.6|116.4|118.29|116.09|118.6|116.4|118.22|116.02|0
1703097300000|2023-12-20 18:35:00|118.32|116.12|118.91|116.71|118.97|116.77|118.29|116.09|0
1703097600000|2023-12-20 18:40:00|118.97|116.77|119.22|117.02|119.47|117.27|118.78|116.58|0
1703097900000|2023-12-20 18:45:00|119.34|117.14|119.28|117.08|119.47|117.27|119.09|116.89|0
1703098200000|2023-12-20 18:50:00|119.22|117.02|119.47|117.27|119.47|117.27|119.15|116.95|0
1703098500000|2023-12-20 18:55:00|119.53|117.33|119.97|117.77|120.09|117.89|119.53|117.33|0
1703098800000|2023-12-20 19:00:00|120.03|117.83|120.91|118.71|120.97|118.77|119.97|117.77|0
1703099100000|2023-12-20 19:05:00|120.85|118.65|120.66|118.46|120.91|118.71|120.53|118.33|0
1703099400000|2023-12-20 19:10:00|120.59|118.39|120.15|117.95|120.66|118.46|120.09|117.89|0
1703099700000|2023-12-20 19:15:00|120.21|118.01|120.46|118.26|120.46|118.26|120.09|117.89|0
1703100000000|2023-12-20 19:20:00|120.53|118.33|120.72|118.52|120.84|118.64|120.46|118.26|0
1703100300000|2023-12-20 19:25:00|120.65|118.45|121.22|119.02|121.28|119.08|120.65|118.45|0
1703100600000|2023-12-20 19:30:00|121.16|118.96|122.11|119.91|122.24|120.04|121.16|118.96|0
1703100900000|2023-12-20 19:35:00|122.05|119.85|122.68|120.48|122.87|120.67|120.38|118.18|0
1703101200000|2023-12-20 19:40:00|122.62|120.42|123.26|121.06|123.26|121.06|121.85|119.65|0
1703101500000|2023-12-20 19:45:00|123.39|121.19|124.95|122.75|125.15|122.95|122.81|120.61|0
1703101800000|2023-12-20 19:50:00|124.75|122.55|127.45|125.25|131.02|128.82|124.75|122.55|0
1703102100000|2023-12-20 19:55:00|127.06|124.86|130.61|128.41|130.61|128.41|127.06|124.86|0
1703102400000|2023-12-20 20:00:00|130.67|128.47|130.27|128.07|132.58|130.38|129.59|127.39|0
1703102700000|2023-12-20 20:05:00|130.2|128|132.37|130.17|134.24|132.04|129.52|127.32|0
1703103000000|2023-12-20 20:10:00|135.39|133.19|134.36|132.16|135.39|133.19|132.51|130.31|0
1703103300000|2023-12-20 20:15:00|134.01|131.81|130.97|128.77|134.01|131.81|130.09|127.89|0
1703103600000|2023-12-20 20:20:00|130.9|128.7|133.15|130.95|133.15|130.95|130.56|128.36|0
1703103900000|2023-12-20 20:25:00|133.25|131.05|135.15|132.95|135.35|133.15|132.6|130.4|0
1703104200000|2023-12-20 20:30:00|135.21|133.01|134.94|132.74|135.84|133.64|133.56|131.36|0
1703104500000|2023-12-20 20:35:00|135.07|132.87|136.05|133.85|136.26|134.06|134.94|132.74|0
1703104800000|2023-12-20 20:40:00|136.08|133.88|134.1|131.9|136.08|133.88|133.97|131.77|0
1703105100000|2023-12-20 20:45:00|134.03|131.83|130.98|128.78|134.72|132.52|130.98|128.78|0
1703105400000|2023-12-20 20:50:00|130.44|128.24|132.25|130.05|133.5|131.3|130.27|128.07|0
1703105700000|2023-12-20 20:55:00|132.87|130.67|138.06|135.86|138.48|136.28|132.87|130.67|0
1703106000000|2023-12-20 21:00:00|137.99|135.79|138.76|136.56|139.84|137.64|137.42|135.22|0
1703106300000|2023-12-20 21:05:00|138.69|136.49|138.12|135.92|138.69|136.49|137.06|134.86|0
1703106600000|2023-12-20 21:10:00|137.94|135.74|137.73|135.53|138.12|135.92|137.69|135.49|0
1703106900000|2023-12-20 21:15:00|137.51|135.11|137.08|134.68|137.72|135.32|137.08|134.68|0
1703107200000|2023-12-20 21:20:00|137.29|134.89|137.08|134.68|137.29|134.89|137.01|134.61|0
1703107500000|2023-12-20 21:25:00|137.01|134.61|136.66|134.26|137.01|134.61|136.44|134.04|0
1703107800000|2023-12-20 21:30:00|136.69|134.29|136.72|134.32|136.8|134.4|136.51|134.11|0
1703108100000|2023-12-20 21:35:00|136.79|134.39|137.29|134.89|137.29|134.89|136.65|134.25|0
1703108400000|2023-12-20 21:40:00|137.36|134.96|136.86|134.46|137.36|134.96|136.86|134.46|0
1703108700000|2023-12-20 21:45:00|136.79|134.39|136.65|134.25|136.9|134.5|136.62|134.22|0
1703109000000|2023-12-20 21:50:00|136.69|134.29|136.15|133.75|136.79|134.39|136.15|133.75|0
1703109300000|2023-12-20 21:55:00|136.08|133.68|135.84|133.44|136.65|134.25|135.84|133.44|0
1703109600000|2023-12-20 22:00:00|136.04|133.64|135.9|133.5|136.04|133.64|135.9|133.5|0
1703109900000|2023-12-20 22:05:00|135.88|133.48|135.71|133.31|135.88|133.48|135.69|133.29|0
1703110200000|2023-12-20 22:10:00|135.76|133.36|135.64|133.24|135.76|133.36|135.61|133.21|0
1703110500000|2023-12-20 22:15:00|135.66|133.26|135.75|133.35|135.79|133.39|135.62|133.22|0
1703110800000|2023-12-20 22:20:00|135.76|133.36|135.74|133.34|135.81|133.41|135.69|133.29|0
1703111100000|2023-12-20 22:25:00|135.67|133.27|135.77|133.37|135.81|133.41|135.67|133.27|0
1703111400000|2023-12-20 22:30:00|135.74|133.34|135.71|133.31|135.74|133.34|135.66|133.26|0
1703111700000|2023-12-20 22:35:00|135.75|133.35|135.84|133.44|135.89|133.49|135.75|133.35|0
1703112000000|2023-12-20 22:40:00|135.85|133.45|135.92|133.52|135.97|133.57|135.82|133.42|0
1703112300000|2023-12-20 22:45:00|135.98|133.58|135.97|133.57|135.98|133.58|135.93|133.53|0
1703112600000|2023-12-20 22:50:00|135.99|133.59|136.05|133.65|136.14|133.74|135.96|133.56|0
1703112900000|2023-12-20 22:55:00|136.09|133.69|136.09|133.69|136.44|134.04|136.05|133.65|0
1703113200000|2023-12-20 23:00:00|136.06|133.66|135.43|133.03|136.06|133.66|135.22|132.82|0
1703113500000|2023-12-20 23:05:00|135.5|133.1|135.43|133.03|135.5|133.1|135.43|133.03|0
1703113800000|2023-12-20 23:10:00|135.47|133.07|135.22|132.82|135.5|133.1|135.08|132.68|0
1703114100000|2023-12-20 23:15:00|135.29|132.89|135.01|132.61|135.29|132.89|134.94|132.54|0
1703114400000|2023-12-20 23:20:00|135.04|132.64|135.07|132.67|135.08|132.68|134.86|132.46|0
1703114700000|2023-12-20 23:25:00|135.04|132.64|134.97|132.57|135.07|132.67|134.79|132.39|0
1703115000000|2023-12-20 23:30:00|134.93|132.53|134.79|132.39|135|132.6|134.79|132.39|0
1703115300000|2023-12-20 23:35:00|134.83|132.43|134.79|132.39|134.86|132.46|134.65|132.25|0
1703115600000|2023-12-20 23:40:00|134.72|132.32|134.51|132.11|134.79|132.39|134.48|132.08|0
1703115900000|2023-12-20 23:45:00|134.44|132.04|134.3|131.9|134.51|132.11|134.16|131.76|0
1703116200000|2023-12-20 23:50:00|134.37|131.97|134.23|131.83|134.37|131.97|134.19|131.79|0
1703116500000|2023-12-20 23:55:00|134.3|131.9|134.23|131.83|134.3|131.9|134.16|131.76|0
1703116800000|2023-12-21 00:00:00|134.3|131.9|134.36|131.96|134.5|132.1|134.23|131.83|0
1703117100000|2023-12-21 00:05:00|134.43|132.03|134.5|132.1|134.5|132.1|134.36|131.96|0
1703117400000|2023-12-21 00:10:00|134.57|132.17|134.22|131.82|134.57|132.17|134.15|131.75|0
1703117700000|2023-12-21 00:15:00|134.15|131.75|134.29|131.89|134.36|131.96|134.15|131.75|0
1703118000000|2023-12-21 00:20:00|134.36|131.96|134.5|132.1|134.5|132.1|134.33|131.93|0
1703118300000|2023-12-21 00:25:00|134.57|132.17|134.84|132.44|134.92|132.52|134.57|132.17|0
1703118600000|2023-12-21 00:30:00|134.88|132.48|134.42|132.02|134.91|132.51|134.42|132.02|0
1703118900000|2023-12-21 00:35:00|134.49|132.09|134.28|131.88|134.56|132.16|134.21|131.81|0
1703119200000|2023-12-21 00:40:00|134.35|131.95|134.77|132.37|134.77|132.37|134.28|131.88|0
1703119500000|2023-12-21 00:45:00|134.81|132.41|134.7|132.3|134.81|132.41|134.63|132.23|0
1703119800000|2023-12-21 00:50:00|134.67|132.27|134.84|132.44|134.91|132.51|134.63|132.23|0
1703120100000|2023-12-21 00:55:00|134.91|132.51|134.7|132.3|134.91|132.51|134.63|132.23|0
1703120400000|2023-12-21 01:00:00|134.77|132.37|134.76|132.36|134.87|132.47|134.69|132.29|0
1703120700000|2023-12-21 01:05:00|134.73|132.33|134.48|132.08|134.76|132.36|134.28|131.88|0
1703121000000|2023-12-21 01:10:00|134.52|132.12|134.62|132.22|134.69|132.29|134.52|132.12|0
1703121300000|2023-12-21 01:15:00|134.55|132.15|134.41|132.01|134.55|132.15|134.34|131.94|0
1703121600000|2023-12-21 01:20:00|134.48|132.08|134.27|131.87|134.48|132.08|134.24|131.84|0
1703121900000|2023-12-21 01:25:00|134.2|131.8|134.55|132.15|134.55|132.15|134.2|131.8|0
1703122200000|2023-12-21 01:30:00|134.45|132.25|134.52|132.32|134.66|132.46|134.38|132.18|0
1703122500000|2023-12-21 01:35:00|134.59|132.39|134.44|132.24|134.72|132.52|134.44|132.24|0
1703122800000|2023-12-21 01:40:00|134.51|132.31|134.3|132.1|134.51|132.31|134.16|131.96|0
1703123100000|2023-12-21 01:45:00|134.37|132.17|134.51|132.31|134.58|132.38|134.37|132.17|0
1703123400000|2023-12-21 01:50:00|134.58|132.38|134.58|132.38|134.65|132.45|134.51|132.31|0
1703123700000|2023-12-21 01:55:00|134.51|132.31|134.3|132.1|134.58|132.38|134.3|132.1|0
1703124000000|2023-12-21 02:00:00|134.23|132.03|134.3|132.1|134.3|132.1|134.16|131.96|0
1703124300000|2023-12-21 02:05:00|134.23|132.03|134.09|131.89|134.3|132.1|134.02|131.82|0
1703124600000|2023-12-21 02:10:00|134.16|131.96|134.09|131.89|134.23|132.03|134.02|131.82|0
1703124900000|2023-12-21 02:15:00|134.05|131.85|133.74|131.54|134.05|131.85|133.74|131.54|0
1703125200000|2023-12-21 02:20:00|133.77|131.57|133.8|131.6|133.81|131.61|133.7|131.5|0
1703125500000|2023-12-21 02:25:00|133.73|131.53|133.73|131.53|133.73|131.53|133.73|131.53|0
1703125800000|2023-12-21 02:30:00|133.8|131.6|133.56|131.36|133.8|131.6|133.52|131.32|0
1703126100000|2023-12-21 02:35:00|133.59|131.39|133.8|131.6|133.87|131.67|133.52|131.32|0
1703126400000|2023-12-21 02:40:00|133.87|131.67|133.66|131.46|134.01|131.81|133.66|131.46|0
1703126700000|2023-12-21 02:45:00|133.59|131.39|133.59|131.39|133.66|131.46|133.52|131.32|0
1703127000000|2023-12-21 02:50:00|133.66|131.46|133.73|131.53|133.8|131.6|133.66|131.46|0
1703127300000|2023-12-21 02:55:00|133.66|131.46|133.59|131.39|133.73|131.53|133.59|131.39|0
1703127600000|2023-12-21 03:00:00|133.65|131.45|133.51|131.31|133.65|131.45|133.45|131.25|0
1703127900000|2023-12-21 03:05:00|133.55|131.35|133.65|131.45|133.65|131.45|133.51|131.31|0
1703128200000|2023-12-21 03:10:00|133.72|131.52|133.65|131.45|133.72|131.52|133.58|131.38|0
1703128500000|2023-12-21 03:15:00|133.72|131.52|133.72|131.52|133.72|131.52|133.65|131.45|0
1703128800000|2023-12-21 03:20:00|133.65|131.45|133.51|131.31|133.65|131.45|133.51|131.31|0
1703129100000|2023-12-21 03:25:00|133.44|131.24|133.51|131.31|133.51|131.31|133.44|131.24|0
1703129400000|2023-12-21 03:30:00|133.44|131.24|133.44|131.24|133.51|131.31|133.44|131.24|0
1703129700000|2023-12-21 03:35:00|133.51|131.31|133.43|131.23|133.51|131.31|133.37|131.17|0
1703130000000|2023-12-21 03:40:00|133.4|131.2|133.36|131.16|133.43|131.23|133.3|131.1|0
1703130300000|2023-12-21 03:45:00|133.43|131.23|133.64|131.44|133.64|131.44|133.43|131.23|0
1703130600000|2023-12-21 03:50:00|133.57|131.37|133.5|131.3|133.57|131.37|133.43|131.23|0
1703130900000|2023-12-21 03:55:00|133.47|131.27|133.57|131.37|133.57|131.37|133.43|131.23|0
1703131200000|2023-12-21 04:00:00|133.64|131.44|133.77|131.57|133.77|131.57|133.64|131.44|0
1703131500000|2023-12-21 04:05:00|133.74|131.54|133.29|131.09|133.74|131.54|133.22|131.02|0
1703131800000|2023-12-21 04:10:00|133.22|131.02|133.08|130.88|133.22|131.02|133.08|130.88|0
1703132100000|2023-12-21 04:15:00|133.04|130.84|133.15|130.95|133.15|130.95|132.94|130.74|0
1703132400000|2023-12-21 04:20:00|133.18|130.98|133.01|130.81|133.21|131.01|133.01|130.81|0
1703132700000|2023-12-21 04:25:00|133.08|130.88|132.87|130.67|133.08|130.88|132.8|130.6|0
1703133000000|2023-12-21 04:30:00|132.93|130.73|132.8|130.6|133|130.8|132.8|130.6|0
1703133300000|2023-12-21 04:35:00|132.73|130.53|132.79|130.59|132.83|130.63|132.73|130.53|0
1703133600000|2023-12-21 04:40:00|132.76|130.56|132.69|130.49|132.79|130.59|132.59|130.39|0
1703133900000|2023-12-21 04:45:00|132.65|130.45|132.52|130.32|132.65|130.45|132.52|130.32|0
1703134200000|2023-12-21 04:50:00|132.58|130.38|132.44|130.24|132.65|130.45|132.44|130.24|0
1703134500000|2023-12-21 04:55:00|132.48|130.28|132.44|130.24|132.51|130.31|132.44|130.24|0
1703134800000|2023-12-21 05:00:00|132.51|130.31|132.44|130.24|132.65|130.45|132.44|130.24|0
1703135100000|2023-12-21 05:05:00|132.51|130.31|132.51|130.31|132.55|130.35|132.44|130.24|0
1703135400000|2023-12-21 05:10:00|132.44|130.24|132.44|130.24|132.58|130.38|132.44|130.24|0
1703135700000|2023-12-21 05:15:00|132.51|130.31|132.3|130.1|132.51|130.31|132.3|130.1|0
1703136000000|2023-12-21 05:20:00|132.23|130.03|132.16|129.96|132.3|130.1|132.02|129.82|0
1703136300000|2023-12-21 05:25:00|132.13|129.93|132.23|130.03|132.37|130.17|132.09|129.89|0
1703136600000|2023-12-21 05:30:00|132.16|129.96|131.95|129.75|132.16|129.96|131.95|129.75|0
1703136900000|2023-12-21 05:35:00|131.99|129.79|131.95|129.75|132.09|129.89|131.95|129.75|0
1703137200000|2023-12-21 05:40:00|131.99|129.79|131.81|129.61|132.02|129.82|131.81|129.61|0
1703137500000|2023-12-21 05:45:00|131.85|129.65|131.88|129.68|131.95|129.75|131.81|129.61|0
1703137800000|2023-12-21 05:50:00|131.81|129.61|131.74|129.54|131.84|129.64|131.67|129.47|0
1703138100000|2023-12-21 05:55:00|131.67|129.47|131.67|129.47|131.74|129.54|131.6|129.4|0
1703138400000|2023-12-21 06:00:00|131.6|129.4|131.6|129.4|131.81|129.61|131.6|129.4|0
1703138700000|2023-12-21 06:05:00|131.67|129.47|131.6|129.4|131.67|129.47|131.5|129.3|0
1703139000000|2023-12-21 06:10:00|131.53|129.33|131.7|129.5|131.8|129.6|131.53|129.33|0
1703139300000|2023-12-21 06:15:00|131.73|129.53|131.46|129.26|131.73|129.53|131.46|129.26|0
1703139600000|2023-12-21 06:20:00|131.53|129.33|131.46|129.26|131.53|129.33|131.39|129.19|0
1703139900000|2023-12-21 06:25:00|131.39|129.19|131.32|129.12|131.46|129.26|131.25|129.05|0
1703140200000|2023-12-21 06:30:00|131.39|129.19|131.38|129.18|131.39|129.19|131.25|129.05|0
1703140500000|2023-12-21 06:35:00|131.32|129.12|131.59|129.39|131.59|129.39|131.32|129.12|0
1703140800000|2023-12-21 06:40:00|131.52|129.32|131.72|129.52|131.93|129.73|131.52|129.32|0
1703141100000|2023-12-21 06:45:00|131.79|129.59|131.38|129.18|131.79|129.59|131.38|129.18|0
1703141400000|2023-12-21 06:50:00|131.45|129.25|131.45|129.25|131.52|129.32|131.31|129.11|0
1703141700000|2023-12-21 06:55:00|131.41|129.21|131.38|129.18|131.51|129.31|131.31|129.11|0
1703142000000|2023-12-21 07:00:00|131.41|129.21|131.24|129.04|131.45|129.25|131.24|129.04|0
1703142300000|2023-12-21 07:05:00|131.17|128.97|131.37|129.17|131.44|129.24|131.17|128.97|0
1703142600000|2023-12-21 07:10:00|131.31|129.11|131.03|128.83|131.31|129.11|131.03|128.83|0
1703142900000|2023-12-21 07:15:00|131|128.8|130.82|128.62|131.1|128.9|130.82|128.62|0
1703143200000|2023-12-21 07:20:00|130.76|128.56|130.75|128.55|130.89|128.69|130.62|128.42|0
1703143500000|2023-12-21 07:25:00|130.69|128.49|130.75|128.55|130.75|128.55|130.62|128.42|0
1703143800000|2023-12-21 07:30:00|130.72|128.52|130.34|128.14|130.79|128.59|130.31|128.11|0
1703144100000|2023-12-21 07:35:00|130.27|128.07|130.41|128.21|130.41|128.21|130.21|128.01|0
1703144400000|2023-12-21 07:40:00|130.38|128.18|130.2|128|130.58|128.38|130.14|127.94|0
1703144700000|2023-12-21 07:45:00|130.27|128.07|130.41|128.21|130.47|128.27|130.14|127.94|0
1703145000000|2023-12-21 07:50:00|130.34|128.14|130.61|128.41|130.68|128.48|130.27|128.07|0
1703145300000|2023-12-21 07:55:00|130.64|128.44|130.68|128.48|130.75|128.55|130.4|128.2|0
1703145600000|2023-12-21 08:00:00|130.61|128.41|130.24|128.04|133.18|130.98|130.03|127.83|0
1703145900000|2023-12-21 08:05:00|130.31|128.11|130.24|128.04|130.44|128.24|129.97|127.77|0
1703146200000|2023-12-21 08:10:00|130.17|127.97|130.03|127.83|130.3|128.1|129.96|127.76|0
1703146500000|2023-12-21 08:15:00|130.1|127.9|129.96|127.76|130.17|127.97|129.96|127.76|0
1703146800000|2023-12-21 08:20:00|129.76|127.56|129.82|127.62|130.1|127.9|129.69|127.49|0
1703147100000|2023-12-21 08:25:00|129.89|127.69|130.3|128.1|130.57|128.37|129.89|127.69|0
1703147400000|2023-12-21 08:30:00|130.37|128.17|130.98|128.78|131.25|129.05|130.37|128.17|0
1703147700000|2023-12-21 08:35:00|130.95|128.75|129.96|127.76|130.95|128.75|129.96|127.76|0
1703148000000|2023-12-21 08:40:00|129.89|127.69|129.68|127.48|129.96|127.76|129.65|127.45|0
1703148300000|2023-12-21 08:45:00|129.75|127.55|129.75|127.55|130.02|127.82|129.68|127.48|0
1703148600000|2023-12-21 08:50:00|129.68|127.48|129.88|127.68|130.09|127.89|129.68|127.48|0
1703148900000|2023-12-21 08:55:00|129.95|127.75|129.95|127.75|130.09|127.89|129.75|127.55|0
1703149200000|2023-12-21 09:00:00|130.09|127.89|130.02|127.82|130.15|127.95|129.81|127.61|0
1703149500000|2023-12-21 09:05:00|130.08|127.88|129.88|127.68|130.08|127.88|129.68|127.48|0
1703149800000|2023-12-21 09:10:00|129.81|127.61|129.54|127.34|129.95|127.75|129.44|127.24|0
1703150100000|2023-12-21 09:15:00|129.51|127.31|129.54|127.34|129.64|127.44|129.33|127.13|0
1703150400000|2023-12-21 09:20:00|129.47|127.27|129.2|127|129.47|127.27|129.2|127|0
1703150700000|2023-12-21 09:25:00|129.23|127.03|129.26|127.06|129.33|127.13|129.06|126.86|0
1703151000000|2023-12-21 09:30:00|129.33|127.13|129.4|127.2|129.53|127.33|129.33|127.13|0
1703151300000|2023-12-21 09:35:00|129.33|127.13|129.46|127.26|129.5|127.3|129.13|126.93|0
1703151600000|2023-12-21 09:40:00|129.5|127.3|129.39|127.19|129.67|127.47|129.39|127.19|0
1703151900000|2023-12-21 09:45:00|129.46|127.26|129.39|127.19|129.46|127.26|129.12|126.92|0
1703152200000|2023-12-21 09:50:00|129.32|127.12|129.73|127.53|129.73|127.53|129.32|127.12|0
1703152500000|2023-12-21 09:55:00|129.8|127.6|129.93|127.73|129.93|127.73|129.73|127.53|0
1703152800000|2023-12-21 10:00:00|130|127.8|130.41|128.21|130.41|128.21|129.86|127.66|0
1703153100000|2023-12-21 10:05:00|130.34|128.14|130.27|128.07|130.81|128.61|130.2|128|0
1703153400000|2023-12-21 10:10:00|130.34|128.14|130.2|128|130.34|128.14|130|127.8|0
1703153700000|2023-12-21 10:15:00|130.27|128.07|130.54|128.34|130.54|128.34|130.27|128.07|0
1703154000000|2023-12-21 10:20:00|130.47|128.27|130.6|128.4|130.81|128.61|130.4|128.2|0
1703154300000|2023-12-21 10:25:00|130.67|128.47|130.81|128.61|130.98|128.78|130.54|128.34|0
1703154600000|2023-12-21 10:30:00|130.84|128.64|130.67|128.47|130.94|128.74|130.53|128.33|0
1703154900000|2023-12-21 10:35:00|130.74|128.54|131.21|129.01|131.28|129.08|130.74|128.54|0
1703155200000|2023-12-21 10:40:00|131.15|128.95|131.14|128.94|131.28|129.08|131.01|128.81|0
1703155500000|2023-12-21 10:45:00|131.18|128.98|131.14|128.94|131.21|129.01|130.87|128.67|0
1703155800000|2023-12-21 10:50:00|131.21|129.01|130.94|128.74|131.21|129.01|130.87|128.67|0
1703156100000|2023-12-21 10:55:00|130.87|128.67|131.14|128.94|131.21|129.01|130.8|128.6|0
1703156400000|2023-12-21 11:00:00|131.07|128.87|130.8|128.6|131.21|129.01|130.73|128.53|0
1703156700000|2023-12-21 11:05:00|130.76|128.56|130.39|128.19|130.76|128.56|130.18|127.98|0
1703157000000|2023-12-21 11:10:00|130.32|128.12|130.08|127.88|130.39|128.19|130.08|127.88|0
1703157300000|2023-12-21 11:15:00|130.11|127.91|130.18|127.98|130.25|128.05|129.98|127.78|0
1703157600000|2023-12-21 11:20:00|130.25|128.05|130.79|128.59|130.79|128.59|130.18|127.98|0
1703157900000|2023-12-21 11:25:00|130.72|128.52|130.58|128.38|130.79|128.59|130.45|128.25|0
1703158200000|2023-12-21 11:30:00|130.65|128.45|130.92|128.72|130.92|128.72|130.45|128.25|0
1703158500000|2023-12-21 11:35:00|130.89|128.69|130.99|128.79|131.06|128.86|130.79|128.59|0
1703158800000|2023-12-21 11:40:00|131.06|128.86|130.72|128.52|131.06|128.86|130.65|128.45|0
1703159100000|2023-12-21 11:45:00|130.68|128.48|130.44|128.24|130.72|128.52|130.37|128.17|0
1703159400000|2023-12-21 11:50:00|130.51|128.31|130.44|128.24|130.65|128.45|130.24|128.04|0
1703159700000|2023-12-21 11:55:00|130.48|128.28|130.51|128.31|130.54|128.34|130.37|128.17|0
1703160000000|2023-12-21 12:00:00|130.44|128.24|130.71|128.51|130.85|128.65|130.3|128.1|0
1703160300000|2023-12-21 12:05:00|130.64|128.44|130.5|128.3|130.91|128.71|130.44|128.24|0
1703160600000|2023-12-21 12:10:00|130.57|128.37|130.43|128.23|130.57|128.37|130.37|128.17|0
1703160900000|2023-12-21 12:15:00|130.37|128.17|129.89|127.69|130.37|128.17|129.89|127.69|0
1703161200000|2023-12-21 12:20:00|129.82|127.62|129.55|127.35|129.89|127.69|129.55|127.35|0
1703161500000|2023-12-21 12:25:00|129.58|127.38|129.48|127.28|129.62|127.42|129.41|127.21|0
1703161800000|2023-12-21 12:30:00|129.45|127.25|129.68|127.48|129.89|127.69|129.41|127.21|0
1703162100000|2023-12-21 12:35:00|129.61|127.41|129.61|127.41|129.68|127.48|129.54|127.34|0
1703162400000|2023-12-21 12:40:00|129.68|127.48|129.61|127.41|129.85|127.65|129.48|127.28|0
1703162700000|2023-12-21 12:45:00|129.54|127.34|129.54|127.34|129.61|127.41|129.27|127.07|0
1703163000000|2023-12-21 12:50:00|129.47|127.27|129.68|127.48|129.74|127.54|129.41|127.21|0
1703163300000|2023-12-21 12:55:00|129.61|127.41|129.74|127.54|129.81|127.61|129.61|127.41|0
1703163600000|2023-12-21 13:00:00|129.81|127.61|130.15|127.95|130.22|128.02|129.67|127.47|0
1703163900000|2023-12-21 13:05:00|130.22|128.02|129.6|127.4|130.22|128.02|129.6|127.4|0
1703164200000|2023-12-21 13:10:00|129.54|127.34|129.6|127.4|129.77|127.57|129.47|127.27|0
1703164500000|2023-12-21 13:15:00|129.67|127.47|129.46|127.26|129.74|127.54|129.46|127.26|0
1703164800000|2023-12-21 13:20:00|129.43|127.23|129.94|127.74|130.01|127.81|129.43|127.23|0
1703165100000|2023-12-21 13:25:00|129.97|127.77|130.24|128.04|130.41|128.21|129.94|127.74|0
1703165400000|2023-12-21 13:30:00|130.48|128.28|129.03|126.83|130.55|128.35|127.84|125.64|0
1703165700000|2023-12-21 13:35:00|128.96|126.76|128.02|125.82|129.16|126.96|127.43|125.23|0
1703166000000|2023-12-21 13:40:00|127.89|125.69|126.83|124.63|127.96|125.76|125.57|123.37|0
1703166300000|2023-12-21 13:45:00|126.89|124.69|128.54|126.34|128.61|126.41|126.89|124.69|0
1703166600000|2023-12-21 13:50:00|128.57|126.37|129.17|126.97|129.88|127.68|128.57|126.37|0
1703166900000|2023-12-21 13:55:00|129.14|126.94|128|125.8|129.14|126.94|127.4|125.2|0
1703167200000|2023-12-21 14:00:00|127.93|125.73|128.47|126.27|128.8|126.6|127.93|125.73|0
1703167500000|2023-12-21 14:05:00|128.4|126.2|128.33|126.13|128.87|126.67|128.26|126.06|0
1703167800000|2023-12-21 14:10:00|128.3|126.1|128.5|126.3|128.6|126.4|128.13|125.93|0
1703168100000|2023-12-21 14:15:00|128.46|126.26|128.93|126.73|129.1|126.9|128.4|126.2|0
1703168400000|2023-12-21 14:20:00|129|126.8|129.26|127.06|129.26|127.06|128.79|126.59|0
1703168700000|2023-12-21 14:25:00|129.23|127.03|129.2|127|129.4|127.2|128.86|126.66|0
1703169000000|2023-12-21 14:30:00|129.4|127.2|127.86|125.66|129.46|127.26|127.19|124.99|0
1703169300000|2023-12-21 14:35:00|127.79|125.59|127.12|124.92|129.33|127.13|126.86|124.66|0
1703169600000|2023-12-21 14:40:00|126.99|124.79|127.65|125.45|128.92|126.72|126.92|124.72|0
1703169900000|2023-12-21 14:45:00|127.52|125.32|127.78|125.58|128.32|126.12|127.25|125.05|0
1703170200000|2023-12-21 14:50:00|127.85|125.65|128.12|125.92|128.18|125.98|127.12|124.92|0
1703170500000|2023-12-21 14:55:00|128.18|125.98|129.05|126.85|129.25|127.05|127.92|125.72|0
1703170800000|2023-12-21 15:00:00|128.98|126.78|129.59|127.39|129.59|127.39|128.11|125.91|0
1703171100000|2023-12-21 15:05:00|129.52|127.32|131.08|128.88|131.35|129.15|129.52|127.32|0
1703171400000|2023-12-21 15:10:00|131.14|128.94|129.18|126.98|131.28|129.08|128.78|126.58|0
1703171700000|2023-12-21 15:15:00|129.32|127.12|128.51|126.31|130.12|127.92|128.18|125.98|0
1703172000000|2023-12-21 15:20:00|128.38|126.18|127.27|125.07|128.51|126.31|126.51|124.31|0
1703172300000|2023-12-21 15:25:00|127.21|125.01|129.25|127.05|130.75|128.55|127.14|124.94|0
1703172600000|2023-12-21 15:30:00|129.12|126.92|127.84|125.64|129.12|126.92|127.78|125.58|0
1703172900000|2023-12-21 15:35:00|127.78|125.58|128.78|126.58|128.78|126.58|127.51|125.31|0
1703173200000|2023-12-21 15:40:00|128.64|126.44|128.74|126.54|130.08|127.88|128.33|126.13|0
1703173500000|2023-12-21 15:45:00|128.8|126.6|128.94|126.74|129.14|126.94|128.13|125.93|0
1703173800000|2023-12-21 15:50:00|129|126.8|130.15|127.95|130.48|128.28|129|126.8|0
1703174100000|2023-12-21 15:55:00|130.21|128.01|129.87|127.67|130.69|128.49|129.87|127.67|0
1703174400000|2023-12-21 16:00:00|129.91|127.71|129.2|127|130.35|128.15|128.73|126.53|0
1703174700000|2023-12-21 16:05:00|129.27|127.07|130.41|128.21|130.89|128.69|129|126.8|0
1703175000000|2023-12-21 16:10:00|130.31|128.11|130.63|128.43|131.72|129.52|129.8|127.6|0
1703175300000|2023-12-21 16:15:00|130.7|128.5|131.17|128.97|131.85|129.65|130.36|128.16|0
1703175600000|2023-12-21 16:20:00|131.04|128.84|130.36|128.16|131.45|129.25|130.16|127.96|0
1703175900000|2023-12-21 16:25:00|130.5|128.3|129.55|127.35|130.9|128.7|129.55|127.35|0
1703176200000|2023-12-21 16:30:00|129.62|127.42|130.58|128.38|130.85|128.65|129.24|127.04|0
1703176500000|2023-12-21 16:35:00|130.51|128.31|130.04|127.84|130.61|128.41|129.37|127.17|0
1703176800000|2023-12-21 16:40:00|130.17|127.97|130.03|127.83|130.78|128.58|130.03|127.83|0
1703177100000|2023-12-21 16:45:00|129.97|127.77|129.7|127.5|130.1|127.9|129.43|127.23|0
1703177400000|2023-12-21 16:50:00|129.76|127.56|130.71|128.51|130.71|128.51|129.7|127.5|0
1703177700000|2023-12-21 16:55:00|130.74|128.54|131.73|129.53|131.73|129.53|130.64|128.44|0
1703178000000|2023-12-21 17:00:00|131.93|129.73|134.13|131.93|134.2|132|131.93|129.73|0
1703178300000|2023-12-21 17:05:00|134.27|132.07|134.75|132.55|134.82|132.62|133.3|131.1|0
1703178600000|2023-12-21 17:10:00|134.82|132.62|134.05|131.85|134.82|132.62|132.36|130.16|0
1703178900000|2023-12-21 17:15:00|133.84|131.64|134.34|132.14|134.9|132.7|133.22|131.02|0
1703179200000|2023-12-21 17:20:00|134.27|132.07|134.41|132.21|135.03|132.83|134.2|132|0
1703179500000|2023-12-21 17:25:00|134.27|132.07|134.75|132.55|135.1|132.9|134.27|132.07|0
1703179800000|2023-12-21 17:30:00|134.61|132.41|134.68|132.48|134.89|132.69|132.96|130.76|0
1703180100000|2023-12-21 17:35:00|134.54|132.34|134.26|132.06|135.03|132.83|133.92|131.72|0
1703180400000|2023-12-21 17:40:00|134.33|132.13|133.95|131.75|134.54|132.34|133.09|130.89|0
1703180700000|2023-12-21 17:45:00|133.92|131.72|134.05|131.85|134.19|131.99|133.57|131.37|0
1703181000000|2023-12-21 17:50:00|134.12|131.92|135.09|132.89|135.09|132.89|133.64|131.44|0
1703181300000|2023-12-21 17:55:00|135.02|132.82|135.09|132.89|135.44|133.24|134.74|132.54|0
1703181600000|2023-12-21 18:00:00|135.02|132.82|133.5|131.3|135.02|132.82|133.29|131.09|0
1703181900000|2023-12-21 18:05:00|133.57|131.37|134.05|131.85|134.6|132.4|133.36|131.16|0
1703182200000|2023-12-21 18:10:00|134.19|131.99|134.46|132.26|134.53|132.33|133.29|131.09|0
1703182500000|2023-12-21 18:15:00|134.39|132.19|136.62|134.42|136.62|134.42|134.39|132.19|0
1703182800000|2023-12-21 18:20:00|136.48|134.28|133.49|131.29|136.69|134.49|133.08|130.88|0
1703183100000|2023-12-21 18:25:00|133.42|131.22|133.21|131.01|134.25|132.05|133.08|130.88|0
1703183400000|2023-12-21 18:30:00|133.01|130.81|133.25|131.05|133.42|131.22|132.18|129.98|0
1703183700000|2023-12-21 18:35:00|133.21|131.01|133.55|131.35|133.83|131.63|133|130.8|0
1703184000000|2023-12-21 18:40:00|133.69|131.49|133.55|131.35|133.97|131.77|133.11|130.91|0
1703184300000|2023-12-21 18:45:00|133.66|131.46|133.12|130.92|133.69|131.49|132.73|130.53|0
1703184600000|2023-12-21 18:50:00|133.05|130.85|132.44|130.24|133.33|131.13|132.09|129.89|0
1703184900000|2023-12-21 18:55:00|132.5|130.3|131.82|129.62|132.5|130.3|131.82|129.62|0
1703185200000|2023-12-21 19:00:00|131.95|129.75|132.02|129.82|132.3|130.1|131.61|129.41|0
1703185500000|2023-12-21 19:05:00|131.95|129.75|132.29|130.09|132.47|130.27|131.75|129.55|0
1703185800000|2023-12-21 19:10:00|132.36|130.16|132.07|129.87|132.64|130.44|131.52|129.32|0
1703186100000|2023-12-21 19:15:00|132.14|129.94|130.43|128.23|132.14|129.94|130.43|128.23|0
1703186400000|2023-12-21 19:20:00|130.57|128.37|131.66|129.46|131.79|129.59|130.5|128.3|0
1703186700000|2023-12-21 19:25:00|131.72|129.52|130.97|128.77|131.79|129.59|130.9|128.7|0
1703187000000|2023-12-21 19:30:00|130.9|128.7|130.36|128.16|131.45|129.25|130.29|128.09|0
1703187300000|2023-12-21 19:35:00|130.43|128.23|130.49|128.29|130.97|128.77|130.22|128.02|0
1703187600000|2023-12-21 19:40:00|130.46|128.26|130.02|127.82|130.46|128.26|130.02|127.82|0
1703187900000|2023-12-21 19:45:00|129.95|127.75|130.69|128.49|130.76|128.56|129.82|127.62|0
1703188200000|2023-12-21 19:50:00|130.63|128.43|130.83|128.63|130.97|128.77|130.22|128.02|0
1703188500000|2023-12-21 19:55:00|130.76|128.56|131.1|128.9|132.06|129.86|130.76|128.56|0
1703188800000|2023-12-21 20:00:00|131.07|128.87|131.03|128.83|131.58|129.38|130.55|128.35|0
1703189100000|2023-12-21 20:05:00|130.96|128.76|131.57|129.37|131.88|129.68|130.83|128.63|0
1703189400000|2023-12-21 20:10:00|131.51|129.31|130.9|128.7|131.71|129.51|130.69|128.49|0
1703189700000|2023-12-21 20:15:00|131.03|128.83|130.55|128.35|131.37|129.17|130.42|128.22|0
1703190000000|2023-12-21 20:20:00|130.49|128.29|130.21|128.01|130.55|128.35|130.01|127.81|0
1703190300000|2023-12-21 20:25:00|130.28|128.08|128.13|125.93|130.35|128.15|128|125.8|0
1703190600000|2023-12-21 20:30:00|128|125.8|128.53|126.33|129.49|127.29|127.8|125.6|0
1703190900000|2023-12-21 20:35:00|128.46|126.26|128.2|126|128.59|126.39|127.26|125.06|0
1703191200000|2023-12-21 20:40:00|128.14|125.94|128.6|126.4|128.67|126.47|127.8|125.6|0
1703191500000|2023-12-21 20:45:00|128.67|126.47|128|125.8|128.67|126.47|127.6|125.4|0
1703191800000|2023-12-21 20:50:00|127.6|125.4|127.14|124.94|127.8|125.6|126.68|124.48|0
1703192100000|2023-12-21 20:55:00|127.2|125|126.66|124.46|127.29|125.09|126.07|123.87|0
1703192400000|2023-12-21 21:00:00|126.86|124.66|127.05|124.85|127.25|125.05|126.72|124.52|0
1703192700000|2023-12-21 21:05:00|127.02|124.82|126.79|124.59|127.02|124.82|126.52|124.32|0
1703193000000|2023-12-21 21:10:00|126.85|124.65|126.65|124.45|126.85|124.65|126.52|124.32|0
1703193300000|2023-12-21 21:15:00|126.75|124.35|126.49|124.09|126.82|124.42|126.42|124.02|0
1703193600000|2023-12-21 21:20:00|126.42|124.02|126.49|124.09|126.56|124.16|126.42|124.02|0
1703193900000|2023-12-21 21:25:00|126.42|124.02|126.42|124.02|126.49|124.09|126.23|123.83|0
1703194200000|2023-12-21 21:30:00|126.49|124.09|126.49|124.09|126.55|124.15|126.42|124.02|0
1703194500000|2023-12-21 21:35:00|126.48|124.08|126.42|124.02|126.55|124.15|126.35|123.95|0
1703194800000|2023-12-21 21:40:00|126.48|124.08|126.55|124.15|126.55|124.15|126.48|124.08|0
1703195100000|2023-12-21 21:45:00|126.61|124.21|126.55|124.15|126.61|124.21|126.55|124.15|0
1703195400000|2023-12-21 21:50:00|126.51|124.11|126.61|124.21|126.61|124.21|126.48|124.08|0
1703195700000|2023-12-21 21:55:00|126.54|124.14|126.71|124.31|126.77|124.37|126.54|124.14|0
1703196000000|2023-12-21 22:00:00|126.75|124.35|126.73|124.33|126.75|124.35|126.72|124.32|0
1703196300000|2023-12-21 22:05:00|126.72|124.32|126.62|124.22|126.72|124.32|126.58|124.18|0
1703196600000|2023-12-21 22:10:00|126.54|124.14|126.51|124.11|126.55|124.15|126.4|124|0
1703196900000|2023-12-21 22:15:00|126.52|124.12|126.44|124.04|126.52|124.12|126.4|124|0
1703197200000|2023-12-21 22:20:00|126.46|124.06|126.42|124.02|126.52|124.12|126.37|123.97|0
1703197500000|2023-12-21 22:25:00|126.41|124.01|126.38|123.98|126.44|124.04|126.35|123.95|0
1703197800000|2023-12-21 22:30:00|126.39|123.99|126.45|124.05|126.56|124.16|126.38|123.98|0
1703198100000|2023-12-21 22:35:00|126.46|124.06|126.62|124.22|126.63|124.23|126.45|124.05|0
1703198400000|2023-12-21 22:40:00|126.6|124.2|126.6|124.2|126.73|124.33|126.56|124.16|0
1703198700000|2023-12-21 22:45:00|126.61|124.21|126.58|124.18|126.61|124.21|126.51|124.11|0
1703199000000|2023-12-21 22:50:00|126.57|124.17|126.62|124.22|126.65|124.25|126.57|124.17|0
1703199300000|2023-12-21 22:55:00|126.65|124.25|126.66|124.26|126.66|124.26|126.63|124.23|0
1703199600000|2023-12-21 23:00:00|126.69|124.29|127.51|125.11|127.91|125.51|126.69|124.29|0
1703199900000|2023-12-21 23:05:00|127.48|125.08|127.51|125.11|127.64|125.24|127.05|124.65|0
1703200200000|2023-12-21 23:10:00|127.44|125.04|127.25|124.85|127.51|125.11|127.25|124.85|0
1703200500000|2023-12-21 23:15:00|127.31|124.91|127.18|124.78|127.31|124.91|127.11|124.71|0
1703200800000|2023-12-21 23:20:00|127.11|124.71|127.11|124.71|127.24|124.84|127.11|124.71|0
1703201100000|2023-12-21 23:25:00|127.08|124.68|127.14|124.74|127.18|124.78|126.98|124.58|0
1703201400000|2023-12-21 23:30:00|127.17|124.77|127.04|124.64|127.17|124.77|126.98|124.58|0
1703201700000|2023-12-21 23:35:00|127.11|124.71|126.78|124.38|127.11|124.71|126.58|124.18|0
1703202000000|2023-12-21 23:40:00|126.71|124.31|126.58|124.18|126.78|124.38|126.41|124.01|0
1703202300000|2023-12-21 23:45:00|126.61|124.21|126.97|124.57|127.04|124.64|126.61|124.21|0
1703202600000|2023-12-21 23:50:00|127.04|124.64|127.23|124.83|127.3|124.9|127.04|124.64|0
1703202900000|2023-12-21 23:55:00|127.3|124.9|127.36|124.96|127.43|125.03|127.17|124.77|0
1703203200000|2023-12-22 00:00:00|127.43|125.03|127.66|125.26|127.76|125.36|127.36|124.96|0
1703203500000|2023-12-22 00:05:00|127.63|125.23|127.23|124.83|127.63|125.23|127.23|124.83|0
1703203800000|2023-12-22 00:10:00|127.16|124.76|127.36|124.96|127.36|124.96|127.1|124.7|0
1703204100000|2023-12-22 00:15:00|127.43|125.03|127.62|125.22|127.89|125.49|127.36|124.96|0
1703204400000|2023-12-22 00:20:00|127.56|125.16|127.36|124.96|127.56|125.16|127.29|124.89|0
1703204700000|2023-12-22 00:25:00|127.42|125.02|127.49|125.09|127.55|125.15|127.36|124.96|0
1703205000000|2023-12-22 00:30:00|127.55|125.15|127.42|125.02|127.55|125.15|127.42|125.02|0
1703205300000|2023-12-22 00:35:00|127.49|125.09|127.42|125.02|127.49|125.09|127.42|125.02|0
1703205600000|2023-12-22 00:40:00|127.48|125.08|127.68|125.28|127.68|125.28|127.42|125.02|0
1703205900000|2023-12-22 00:45:00|127.61|125.21|127.61|125.21|127.68|125.28|127.55|125.15|0
1703206200000|2023-12-22 00:50:00|127.65|125.25|127.68|125.28|127.68|125.28|127.55|125.15|0
1703206500000|2023-12-22 00:55:00|127.61|125.21|127.81|125.41|127.81|125.41|127.61|125.21|0
1703206800000|2023-12-22 01:00:00|127.78|125.38|127.67|125.27|127.81|125.41|127.54|125.14|0
1703207100000|2023-12-22 01:05:00|127.71|125.31|128|125.6|128.34|125.94|127.67|125.27|0
1703207400000|2023-12-22 01:10:00|127.97|125.57|127.94|125.54|128.14|125.74|127.94|125.54|0
1703207700000|2023-12-22 01:15:00|128|125.6|127.67|125.27|128.07|125.67|127.54|125.14|0
1703208000000|2023-12-22 01:20:00|127.74|125.34|127.87|125.47|127.87|125.47|127.67|125.27|0
1703208300000|2023-12-22 01:25:00|127.93|125.53|127.73|125.33|127.93|125.53|127.6|125.2|0
1703208600000|2023-12-22 01:30:00|127.63|125.43|127.7|125.5|127.7|125.5|127.57|125.37|0
1703208900000|2023-12-22 01:35:00|127.76|125.56|127.7|125.5|128.03|125.83|127.63|125.43|0
1703209200000|2023-12-22 01:40:00|127.73|125.53|128.09|125.89|128.29|126.09|127.73|125.53|0
1703209500000|2023-12-22 01:45:00|128.16|125.96|128.22|126.02|128.29|126.09|128.09|125.89|0
1703209800000|2023-12-22 01:50:00|128.16|125.96|128.22|126.02|128.29|126.09|128.09|125.89|0
1703210100000|2023-12-22 01:55:00|128.16|125.96|128.22|126.02|128.36|126.16|128.16|125.96|0
1703210400000|2023-12-22 02:00:00|128.16|125.96|128.35|126.15|128.35|126.15|128.15|125.95|0
1703210700000|2023-12-22 02:05:00|128.29|126.09|128.22|126.02|128.42|126.22|128.22|126.02|0
1703211000000|2023-12-22 02:10:00|128.15|125.95|128.15|125.95|128.22|126.02|128.15|125.95|0
1703211300000|2023-12-22 02:15:00|128.08|125.88|127.95|125.75|128.15|125.95|127.88|125.68|0
1703211600000|2023-12-22 02:20:00|127.88|125.68|128.08|125.88|128.08|125.88|127.82|125.62|0
1703211900000|2023-12-22 02:25:00|128.01|125.81|128.21|126.01|128.21|126.01|127.95|125.75|0
1703212200000|2023-12-22 02:30:00|128.15|125.95|128.08|125.88|128.15|125.95|128.01|125.81|0
1703212500000|2023-12-22 02:35:00|128.01|125.81|128.34|126.14|128.34|126.14|128.01|125.81|0
1703212800000|2023-12-22 02:40:00|128.28|126.08|128.47|126.27|128.47|126.27|128.28|126.08|0
1703213100000|2023-12-22 02:45:00|128.41|126.21|128.14|125.94|128.41|126.21|128.14|125.94|0
1703213400000|2023-12-22 02:50:00|128.17|125.97|127.94|125.74|128.21|126.01|127.87|125.67|0
1703213700000|2023-12-22 02:55:00|127.87|125.67|127.94|125.74|128.07|125.87|127.87|125.67|0
1703214000000|2023-12-22 03:00:00|128|125.8|127.84|125.64|128|125.8|127.71|125.51|0
1703214300000|2023-12-22 03:05:00|127.8|125.6|127.74|125.54|127.87|125.67|127.74|125.54|0
1703214600000|2023-12-22 03:10:00|127.67|125.47|127.67|125.47|127.73|125.53|127.6|125.4|0
1703214900000|2023-12-22 03:15:00|127.73|125.53|127.87|125.67|127.9|125.7|127.73|125.53|0
1703215200000|2023-12-22 03:20:00|127.9|125.7|127.93|125.73|128|125.8|127.86|125.66|0
1703215500000|2023-12-22 03:25:00|128|125.8|127.86|125.66|128.06|125.86|127.86|125.66|0
1703215800000|2023-12-22 03:30:00|127.93|125.73|128.19|125.99|128.19|125.99|127.93|125.73|0
1703216100000|2023-12-22 03:35:00|128.26|126.06|128.32|126.12|128.39|126.19|128.26|126.06|0
1703216400000|2023-12-22 03:40:00|128.36|126.16|128.72|126.52|128.86|126.66|128.36|126.16|0
1703216700000|2023-12-22 03:45:00|128.79|126.59|127.92|125.72|128.79|126.59|127.72|125.52|0
1703217000000|2023-12-22 03:50:00|127.96|125.76|128.05|125.85|128.06|125.86|127.92|125.72|0
1703217300000|2023-12-22 03:55:00|127.99|125.79|128.12|125.92|128.12|125.92|127.99|125.79|0
1703217600000|2023-12-22 04:00:00|128.09|125.89|127.92|125.72|128.12|125.92|127.85|125.65|0
1703217900000|2023-12-22 04:05:00|127.95|125.75|128.18|125.98|128.18|125.98|127.92|125.72|0
1703218200000|2023-12-22 04:10:00|128.25|126.05|127.98|125.78|128.25|126.05|127.98|125.78|0
1703218500000|2023-12-22 04:15:00|128.05|125.85|128.05|125.85|128.11|125.91|127.98|125.78|0
1703218800000|2023-12-22 04:20:00|128.11|125.91|128.04|125.84|128.11|125.91|128.04|125.84|0
1703219100000|2023-12-22 04:25:00|128.11|125.91|128.04|125.84|128.11|125.91|127.91|125.71|0
1703219400000|2023-12-22 04:30:00|128.01|125.81|127.91|125.71|128.04|125.84|127.91|125.71|0
1703219700000|2023-12-22 04:35:00|127.88|125.68|127.91|125.71|127.91|125.71|127.84|125.64|0
1703220000000|2023-12-22 04:40:00|127.84|125.64|127.91|125.71|127.97|125.77|127.84|125.64|0
1703220300000|2023-12-22 04:45:00|127.97|125.77|127.97|125.77|128.04|125.84|127.91|125.71|0
1703220600000|2023-12-22 04:50:00|128.04|125.84|128.1|125.9|128.1|125.9|127.97|125.77|0
1703220900000|2023-12-22 04:55:00|128.14|125.94|128.03|125.83|128.23|126.03|128.03|125.83|0
1703221200000|2023-12-22 05:00:00|128.1|125.9|128.1|125.9|128.23|126.03|128|125.8|0
1703221500000|2023-12-22 05:05:00|128.13|125.93|128.36|126.16|128.43|126.23|128.1|125.9|0
1703221800000|2023-12-22 05:10:00|128.33|126.13|128.23|126.03|128.36|126.16|128.03|125.83|0
1703222100000|2023-12-22 05:15:00|128.2|126|128.29|126.09|128.36|126.16|128.1|125.9|0
1703222400000|2023-12-22 05:20:00|128.36|126.16|128.36|126.16|128.39|126.19|128.29|126.09|0
1703222700000|2023-12-22 05:25:00|128.33|126.13|128.22|126.02|128.36|126.16|128.16|125.96|0
1703223000000|2023-12-22 05:30:00|128.29|126.09|128.32|126.12|128.36|126.16|128.22|126.02|0
1703223300000|2023-12-22 05:35:00|128.29|126.09|128.09|125.89|128.42|126.22|128.09|125.89|0
1703223600000|2023-12-22 05:40:00|128.06|125.86|128.22|126.02|128.29|126.09|128.02|125.82|0
1703223900000|2023-12-22 05:45:00|128.29|126.09|128.59|126.39|128.59|126.39|128.22|126.02|0
1703224200000|2023-12-22 05:50:00|128.55|126.35|128.55|126.35|128.62|126.42|128.42|126.22|0
1703224500000|2023-12-22 05:55:00|128.48|126.28|128.88|126.68|128.88|126.68|128.48|126.28|0
1703224800000|2023-12-22 06:00:00|128.75|126.55|128.75|126.55|129.02|126.82|128.61|126.41|0
1703225100000|2023-12-22 06:05:00|128.71|126.51|129.08|126.88|129.15|126.95|128.68|126.48|0
1703225400000|2023-12-22 06:10:00|129.05|126.85|129.21|127.01|129.21|127.01|129.05|126.85|0
1703225700000|2023-12-22 06:15:00|129.14|126.94|129.14|126.94|129.28|127.08|129.08|126.88|0
1703226000000|2023-12-22 06:20:00|129.08|126.88|127.79|125.59|129.14|126.94|127.79|125.59|0
1703226300000|2023-12-22 06:25:00|127.72|125.52|127.45|125.25|127.72|125.52|127.39|125.19|0
1703226600000|2023-12-22 06:30:00|127.49|125.29|127.45|125.25|127.52|125.32|127.38|125.18|0
1703226900000|2023-12-22 06:35:00|127.38|125.18|127.38|125.18|127.45|125.25|127.32|125.12|0
1703227200000|2023-12-22 06:40:00|127.32|125.12|127.18|124.98|127.38|125.18|127.18|124.98|0
1703227500000|2023-12-22 06:45:00|127.25|125.05|127.05|124.85|127.25|125.05|127.05|124.85|0
1703227800000|2023-12-22 06:50:00|127.02|124.82|126.98|124.78|127.05|124.85|126.98|124.78|0
1703228100000|2023-12-22 06:55:00|127.05|124.85|127.18|124.98|127.18|124.98|126.98|124.78|0
1703228400000|2023-12-22 07:00:00|127.24|125.04|126.91|124.71|127.38|125.18|126.88|124.68|0
1703228700000|2023-12-22 07:05:00|127.04|124.84|127.11|124.91|127.18|124.98|127.04|124.84|0
1703229000000|2023-12-22 07:10:00|127.17|124.97|128.43|126.23|128.66|126.46|127.17|124.97|0
1703229300000|2023-12-22 07:15:00|128.49|126.29|128.46|126.26|128.49|126.29|128.36|126.16|0
1703229600000|2023-12-22 07:20:00|128.42|126.22|128.56|126.36|128.66|126.46|128.36|126.16|0
1703229900000|2023-12-22 07:25:00|128.49|126.29|128.75|126.55|128.82|126.62|128.49|126.29|0
1703230200000|2023-12-22 07:30:00|128.79|126.59|128.49|126.29|128.82|126.62|128.49|126.29|0
1703230500000|2023-12-22 07:35:00|128.42|126.22|128.48|126.28|128.62|126.42|128.42|126.22|0
1703230800000|2023-12-22 07:40:00|128.42|126.22|128.48|126.28|128.68|126.48|128.42|126.22|0
1703231100000|2023-12-22 07:45:00|128.42|126.22|128.35|126.15|128.42|126.22|128.28|126.08|0
1703231400000|2023-12-22 07:50:00|128.28|126.08|128.41|126.21|128.48|126.28|128.28|126.08|0
1703231700000|2023-12-22 07:55:00|128.45|126.25|128.68|126.48|128.68|126.48|128.41|126.21|0
1703232000000|2023-12-22 08:00:00|128.61|126.41|128.58|126.38|128.74|126.54|128.21|126.01|0
1703232300000|2023-12-22 08:05:00|128.54|126.34|128.61|126.41|128.68|126.48|128.34|126.14|0
1703232600000|2023-12-22 08:10:00|128.68|126.48|128.27|126.07|128.81|126.61|128.14|125.94|0
1703232900000|2023-12-22 08:15:00|128.21|126.01|128.41|126.21|128.47|126.27|128.14|125.94|0
1703233200000|2023-12-22 08:20:00|128.47|126.27|128.74|126.54|128.8|126.6|128.41|126.21|0
1703233500000|2023-12-22 08:25:00|128.77|126.57|128.27|126.07|128.77|126.57|128.2|126|0
1703233800000|2023-12-22 08:30:00|128.34|126.14|127.51|125.31|128.34|126.14|127.47|125.27|0
1703234100000|2023-12-22 08:35:00|127.47|125.27|127.6|125.4|127.74|125.54|127.41|125.21|0
1703234400000|2023-12-22 08:40:00|127.54|125.34|127.84|125.64|127.84|125.64|127.47|125.27|0
1703234700000|2023-12-22 08:45:00|127.8|125.6|128.26|126.06|128.26|126.06|127.73|125.53|0
1703235000000|2023-12-22 08:50:00|128.33|126.13|128.73|126.53|128.73|126.53|128.26|126.06|0
1703235300000|2023-12-22 08:55:00|128.66|126.46|128.93|126.73|128.99|126.79|128.66|126.46|0
1703235600000|2023-12-22 09:00:00|128.86|126.66|128.66|126.46|128.86|126.66|128.39|126.19|0
1703235900000|2023-12-22 09:05:00|128.63|126.43|128.12|125.92|128.79|126.59|128.03|125.83|0
1703236200000|2023-12-22 09:10:00|128.19|125.99|128.12|125.92|128.26|126.06|127.99|125.79|0
1703236500000|2023-12-22 09:15:00|128.06|125.86|127.86|125.66|128.19|125.99|127.79|125.59|0
1703236800000|2023-12-22 09:20:00|127.82|125.62|127.82|125.62|127.86|125.66|127.59|125.39|0
1703237100000|2023-12-22 09:25:00|127.85|125.65|127.85|125.65|127.92|125.72|127.72|125.52|0
1703237400000|2023-12-22 09:30:00|127.79|125.59|127.26|125.06|127.85|125.65|127.12|124.92|0
1703237700000|2023-12-22 09:35:00|127.22|125.02|127.19|124.99|127.32|125.12|127.06|124.86|0
1703238000000|2023-12-22 09:40:00|127.12|124.92|127.25|125.05|127.32|125.12|127.12|124.92|0
1703238300000|2023-12-22 09:45:00|127.22|125.02|128.04|125.84|128.47|126.27|127.19|124.99|0
1703238600000|2023-12-22 09:50:00|128.11|125.91|128.44|126.24|128.44|126.24|128.01|125.81|0
1703238900000|2023-12-22 09:55:00|128.47|126.27|128.37|126.17|128.51|126.31|128.3|126.1|0
1703239200000|2023-12-22 10:00:00|128.41|126.21|128.64|126.44|128.7|126.5|128.37|126.17|0
1703239500000|2023-12-22 10:05:00|128.7|126.5|128.5|126.3|128.77|126.57|128.5|126.3|0
1703239800000|2023-12-22 10:10:00|128.47|126.27|128.37|126.17|128.5|126.3|128.17|125.97|0
1703240100000|2023-12-22 10:15:00|128.4|126.2|128.23|126.03|128.43|126.23|128.17|125.97|0
1703240400000|2023-12-22 10:20:00|128.17|125.97|128.23|126.03|128.3|126.1|128.16|125.96|0
1703240700000|2023-12-22 10:25:00|128.16|125.96|128.3|126.1|128.5|126.3|128.16|125.96|0
1703241000000|2023-12-22 10:30:00|128.36|126.16|128.56|126.36|128.56|126.36|128.29|126.09|0
1703241300000|2023-12-22 10:35:00|128.63|126.43|128.11|125.91|128.76|126.56|127.57|125.37|0
1703241600000|2023-12-22 10:40:00|128.04|125.84|127.84|125.64|128.17|125.97|127.84|125.64|0
1703241900000|2023-12-22 10:45:00|127.81|125.61|127.57|125.37|127.91|125.71|127.44|125.24|0
1703242200000|2023-12-22 10:50:00|127.64|125.44|127.24|125.04|127.84|125.64|127.18|124.98|0
1703242500000|2023-12-22 10:55:00|127.18|124.98|127.27|125.07|127.37|125.17|127.11|124.91|0
1703242800000|2023-12-22 11:00:00|127.31|125.11|127.17|124.97|127.37|125.17|126.98|124.78|0
1703243100000|2023-12-22 11:05:00|127.24|125.04|127.11|124.91|127.24|125.04|127.04|124.84|0
1703243400000|2023-12-22 11:10:00|127.14|124.94|126.91|124.71|127.17|124.97|126.84|124.64|0
1703243700000|2023-12-22 11:15:00|126.87|124.67|127.1|124.9|127.1|124.9|126.84|124.64|0
1703244000000|2023-12-22 11:20:00|127.17|124.97|127.17|124.97|127.23|125.03|127.04|124.84|0
1703244300000|2023-12-22 11:25:00|127.23|125.03|127.36|125.16|127.36|125.16|127.17|124.97|0
1703244600000|2023-12-22 11:30:00|127.3|125.1|126.9|124.7|127.43|125.23|126.9|124.7|0
1703244900000|2023-12-22 11:35:00|126.97|124.77|127.33|125.13|127.33|125.13|126.97|124.77|0
1703245200000|2023-12-22 11:40:00|127.29|125.09|127.29|125.09|127.43|125.23|127.09|124.89|0
1703245500000|2023-12-22 11:45:00|127.26|125.06|127.09|124.89|127.36|125.16|126.96|124.76|0
1703245800000|2023-12-22 11:50:00|127.13|124.93|126.83|124.63|127.16|124.96|126.83|124.63|0
1703246100000|2023-12-22 11:55:00|126.89|124.69|126.96|124.76|126.96|124.76|126.83|124.63|0
1703246400000|2023-12-22 12:00:00|126.89|124.69|126.66|124.46|126.96|124.76|126.63|124.43|0
1703246700000|2023-12-22 12:05:00|126.63|124.43|126.69|124.49|126.82|124.62|126.63|124.43|0
1703247000000|2023-12-22 12:10:00|126.73|124.53|126.76|124.56|126.82|124.62|126.62|124.42|0
1703247300000|2023-12-22 12:15:00|126.82|124.62|126.56|124.36|126.89|124.69|126.56|124.36|0
1703247600000|2023-12-22 12:20:00|126.59|124.39|126.36|124.16|126.62|124.42|126.29|124.09|0
1703247900000|2023-12-22 12:25:00|126.42|124.22|126.55|124.35|126.69|124.49|126.42|124.22|0
1703248200000|2023-12-22 12:30:00|126.62|124.42|126.88|124.68|126.95|124.75|126.55|124.35|0
1703248500000|2023-12-22 12:35:00|126.78|124.58|126.75|124.55|126.95|124.75|126.62|124.42|0
1703248800000|2023-12-22 12:40:00|126.68|124.48|126.94|124.74|126.95|124.75|126.68|124.48|0
1703249100000|2023-12-22 12:45:00|126.91|124.71|127.08|124.88|127.27|125.07|126.91|124.71|0
1703249400000|2023-12-22 12:50:00|127.14|124.94|127.07|124.87|127.14|124.94|126.94|124.74|0
1703249700000|2023-12-22 12:55:00|127.14|124.94|127.01|124.81|127.21|125.01|127.01|124.81|0
1703250000000|2023-12-22 13:00:00|127.07|124.87|126.35|124.15|127.07|124.87|126.35|124.15|0
1703250300000|2023-12-22 13:05:00|126.41|124.21|126.54|124.34|126.54|124.34|126.15|123.95|0
1703250600000|2023-12-22 13:10:00|126.48|124.28|126.34|124.14|126.67|124.47|126.28|124.08|0
1703250900000|2023-12-22 13:15:00|126.38|124.18|125.95|123.75|126.38|124.18|125.95|123.75|0
1703251200000|2023-12-22 13:20:00|126.01|123.81|125.92|123.72|126.08|123.88|125.88|123.68|0
1703251500000|2023-12-22 13:25:00|125.95|123.75|126.08|123.88|126.24|124.04|125.68|123.48|0
1703251800000|2023-12-22 13:30:00|126.14|123.94|126.8|124.6|128.22|126.02|125.42|123.22|0
1703252100000|2023-12-22 13:35:00|126.73|124.53|125.29|123.09|126.73|124.53|124.44|122.24|0
1703252400000|2023-12-22 13:40:00|125.22|123.02|124.31|122.11|125.35|123.15|124.18|121.98|0
1703252700000|2023-12-22 13:45:00|124.48|122.28|124.76|122.56|124.76|122.56|124.28|122.08|0
1703253000000|2023-12-22 13:50:00|124.73|122.53|123.53|121.33|124.96|122.76|123.53|121.33|0
1703253300000|2023-12-22 13:55:00|123.6|121.4|123.6|121.4|123.92|121.72|123.53|121.33|0
1703253600000|2023-12-22 14:00:00|123.66|121.46|123.53|121.33|123.92|121.72|123.53|121.33|0
1703253900000|2023-12-22 14:05:00|123.59|121.39|123.85|121.65|123.85|121.65|123.53|121.33|0
1703254200000|2023-12-22 14:10:00|123.79|121.59|123.98|121.78|124.05|121.85|123.46|121.26|0
1703254500000|2023-12-22 14:15:00|123.91|121.71|123.72|121.52|124.17|121.97|123.72|121.52|0
1703254800000|2023-12-22 14:20:00|123.65|121.45|123.72|121.52|124.04|121.84|123.59|121.39|0
1703255100000|2023-12-22 14:25:00|123.78|121.58|123.78|121.58|124.04|121.84|123.46|121.26|0
1703255400000|2023-12-22 14:30:00|123.72|121.52|122.88|120.68|123.91|121.71|122.17|119.97|0
1703255700000|2023-12-22 14:35:00|122.81|120.61|123.22|121.02|123.33|121.13|121.66|119.46|0
1703256000000|2023-12-22 14:40:00|123.09|120.89|123.56|121.36|126.08|123.88|123.09|120.89|0
1703256300000|2023-12-22 14:45:00|123.5|121.3|123.3|121.1|123.94|121.74|123.18|120.98|0
1703256600000|2023-12-22 14:50:00|123.24|121.04|123.24|121.04|123.24|121.04|122.67|120.47|0
1703256900000|2023-12-22 14:55:00|123.17|120.97|123.78|121.58|123.94|121.74|122.73|120.53|0
1703257200000|2023-12-22 15:00:00|123.43|121.23|123.62|121.42|124.61|122.41|123.24|121.04|0
1703257500000|2023-12-22 15:05:00|123.55|121.35|123.55|121.35|124.19|121.99|122.98|120.78|0
1703257800000|2023-12-22 15:10:00|123.62|121.42|123.81|121.61|124.25|122.05|123.49|121.29|0
1703258100000|2023-12-22 15:15:00|123.87|121.67|124.06|121.86|124.38|122.18|123.68|121.48|0
1703258400000|2023-12-22 15:20:00|124|121.8|124.06|121.86|124.57|122.37|123.8|121.6|0
1703258700000|2023-12-22 15:25:00|124.12|121.92|123.23|121.03|124.54|122.34|123.1|120.9|0
1703259000000|2023-12-22 15:30:00|123.16|120.96|123.16|120.96|123.35|121.15|122.85|120.65|0
1703259300000|2023-12-22 15:35:00|123.23|121.03|124.12|121.92|124.57|122.37|122.97|120.77|0
1703259600000|2023-12-22 15:40:00|124.05|121.85|123.67|121.47|124.05|121.85|123.61|121.41|0
1703259900000|2023-12-22 15:45:00|123.61|121.41|124.24|122.04|124.37|122.17|123.54|121.34|0
1703260200000|2023-12-22 15:50:00|124.31|122.11|124.31|122.11|124.56|122.36|124.12|121.92|0
1703260500000|2023-12-22 15:55:00|124.37|122.17|125.79|123.59|125.79|123.59|124.31|122.11|0
1703260800000|2023-12-22 16:00:00|125.85|123.65|126.37|124.17|127.22|125.02|125.66|123.46|0
1703261100000|2023-12-22 16:05:00|126.3|124.1|125.91|123.71|127.15|124.95|125.85|123.65|0
1703261400000|2023-12-22 16:10:00|125.85|123.65|125.46|123.26|126.17|123.97|125.39|123.19|0
1703261700000|2023-12-22 16:15:00|125.49|123.29|125.33|123.13|125.91|123.71|125.26|123.06|0
1703262000000|2023-12-22 16:20:00|125.39|123.19|125.46|123.26|125.52|123.32|124.43|122.23|0
1703262300000|2023-12-22 16:25:00|125.52|123.32|125.2|123|125.71|123.51|124.94|122.74|0
1703262600000|2023-12-22 16:30:00|125.07|122.87|124.87|122.67|125.07|122.87|124.36|122.16|0
1703262900000|2023-12-22 16:35:00|124.94|122.74|125.39|123.19|125.58|123.38|124.87|122.67|0
1703263200000|2023-12-22 16:40:00|125.32|123.12|124.53|122.33|126.03|123.83|123.85|121.65|0
1703263500000|2023-12-22 16:45:00|124.56|122.36|124.82|122.62|124.92|122.72|124.34|122.14|0
1703263800000|2023-12-22 16:50:00|124.85|122.65|124.46|122.26|124.85|122.65|124.33|122.13|0
1703264100000|2023-12-22 16:55:00|124.4|122.2|124.59|122.39|124.66|122.46|123.98|121.78|0
1703264400000|2023-12-22 17:00:00|124.46|122.26|124.33|122.13|124.59|122.39|124.07|121.87|0
1703264700000|2023-12-22 17:05:00|124.27|122.07|124.78|122.58|124.85|122.65|123.62|121.42|0
1703265000000|2023-12-22 17:10:00|124.85|122.65|125.23|123.03|125.3|123.1|124.62|122.42|0
1703265300000|2023-12-22 17:15:00|125.3|123.1|125.17|122.97|125.49|123.29|124.91|122.71|0
1703265600000|2023-12-22 17:20:00|125.1|122.9|125.23|123.03|125.62|123.42|124.97|122.77|0
1703265900000|2023-12-22 17:25:00|125.26|123.06|124.39|122.19|125.36|123.16|124.26|122.06|0
1703266200000|2023-12-22 17:30:00|124.45|122.25|124.61|122.41|124.97|122.77|124.26|122.06|0
1703266500000|2023-12-22 17:35:00|124.64|122.44|123.35|121.15|124.71|122.51|123.28|121.08|0
1703266800000|2023-12-22 17:40:00|123.41|121.21|123.03|120.83|123.41|121.21|122.96|120.76|0
1703267100000|2023-12-22 17:45:00|123|120.8|123.09|120.89|123.15|120.95|122.64|120.44|0
1703267400000|2023-12-22 17:50:00|123.15|120.95|122.61|120.41|123.22|121.02|122.58|120.38|0
1703267700000|2023-12-22 17:55:00|122.64|120.44|122.57|120.37|123.15|120.95|122.57|120.37|0
1703268000000|2023-12-22 18:00:00|122.64|120.44|122.57|120.37|122.96|120.76|122.45|120.25|0
1703268300000|2023-12-22 18:05:00|122.51|120.31|122.38|120.18|122.51|120.31|122.25|120.05|0
1703268600000|2023-12-22 18:10:00|122.35|120.15|122.16|119.96|122.41|120.21|122.12|119.92|0
1703268900000|2023-12-22 18:15:00|122.12|119.92|122.5|120.3|122.5|120.3|122.12|119.92|0
1703269200000|2023-12-22 18:20:00|122.44|120.24|122.44|120.24|122.5|120.3|122.31|120.11|0
1703269500000|2023-12-22 18:25:00|122.47|120.27|122.37|120.17|122.63|120.43|122.25|120.05|0
1703269800000|2023-12-22 18:30:00|122.5|120.3|122.44|120.24|122.5|120.3|122.18|119.98|0
1703270100000|2023-12-22 18:35:00|122.37|120.17|122.63|120.43|122.69|120.49|122.21|120.01|0
1703270400000|2023-12-22 18:40:00|122.56|120.36|122.75|120.55|123.33|121.13|122.56|120.36|0
1703270700000|2023-12-22 18:45:00|122.82|120.62|122.62|120.42|123.07|120.87|122.56|120.36|0
1703271000000|2023-12-22 18:50:00|122.56|120.36|123.01|120.81|123.07|120.87|122.49|120.29|0
1703271300000|2023-12-22 18:55:00|123.07|120.87|123.39|121.19|123.45|121.25|122.88|120.68|0
1703271600000|2023-12-22 19:00:00|123.45|121.25|124.29|122.09|124.29|122.09|123.26|121.06|0
1703271900000|2023-12-22 19:05:00|124.23|122.03|125.59|123.39|126.05|123.85|124.23|122.03|0
1703272200000|2023-12-22 19:10:00|125.85|123.65|125.26|123.06|125.85|123.65|125.13|122.93|0
1703272500000|2023-12-22 19:15:00|125.52|123.32|127.21|125.01|127.93|125.73|125.26|123.06|0
1703272800000|2023-12-22 19:20:00|127.27|125.07|128.66|126.46|129.39|127.19|126.68|124.48|0
1703273100000|2023-12-22 19:25:00|128.72|126.52|129.59|127.39|129.86|127.66|128.66|126.46|0
1703273400000|2023-12-22 19:30:00|129.66|127.46|129.65|127.45|130.59|128.39|128.92|126.72|0
1703273700000|2023-12-22 19:35:00|129.79|127.59|128.32|126.12|129.79|127.59|127.66|125.46|0
1703274000000|2023-12-22 19:40:00|128.22|126.02|126.31|124.11|128.22|126.02|126.22|124.02|0
1703274300000|2023-12-22 19:45:00|126.28|124.08|125.76|123.56|126.28|124.08|125.43|123.23|0
1703274600000|2023-12-22 19:50:00|125.82|123.62|125.23|123.03|125.82|123.62|124.91|122.71|0
1703274900000|2023-12-22 19:55:00|125.17|122.97|124.81|122.61|125.36|123.16|124.78|122.58|0
1703275200000|2023-12-22 20:00:00|124.65|122.45|124.71|122.51|125.36|123.16|124.46|122.26|0
1703275500000|2023-12-22 20:05:00|124.78|122.58|126.94|124.74|126.94|124.74|124.65|122.45|0
1703275800000|2023-12-22 20:10:00|126.81|124.61|126.28|124.08|126.81|124.61|126.22|124.02|0
1703276100000|2023-12-22 20:15:00|126.35|124.15|126.41|124.21|126.93|124.73|126.22|124.02|0
1703276400000|2023-12-22 20:20:00|126.54|124.34|125.1|122.9|127.13|124.93|124.84|122.64|0
1703276700000|2023-12-22 20:25:00|125.17|122.97|124.45|122.25|125.3|123.1|124.39|122.19|0
1703277000000|2023-12-22 20:30:00|124.52|122.32|125.49|123.29|125.55|123.35|124.52|122.32|0
1703277300000|2023-12-22 20:35:00|125.68|123.48|126.07|123.87|126.2|124|125.29|123.09|0
1703277600000|2023-12-22 20:40:00|126.2|124|125.94|123.74|126.86|124.66|125.94|123.74|0
1703277900000|2023-12-22 20:45:00|125.88|123.68|126.59|124.39|126.59|124.39|125.68|123.48|0
1703278200000|2023-12-22 20:50:00|126.66|124.46|125.29|123.09|126.66|124.46|125.16|122.96|0
1703278500000|2023-12-22 20:55:00|125.35|123.15|125.09|122.89|125.81|123.61|125.09|122.89|0
1703278800000|2023-12-22 21:00:00|124.96|122.76|124.63|122.43|125.45|123.25|124.11|121.91|0
1703279100000|2023-12-22 21:05:00|124.56|122.36|124.82|122.62|124.89|122.69|124.37|122.17|0
1703279400000|2023-12-22 21:10:00|124.85|122.65|125.08|122.88|125.21|123.01|124.75|122.55|0
1703577600000|2023-12-26 08:00:00|122.32|120.12|122.58|120.38|122.64|120.44|122.32|120.12|0
1703577900000|2023-12-26 08:05:00|122.64|120.44|122.77|120.57|122.9|120.7|122.64|120.44|0
1703578200000|2023-12-26 08:10:00|122.71|120.51|122.64|120.44|122.77|120.57|122.64|120.44|0
1703578500000|2023-12-26 08:15:00|122.67|120.47|122.64|120.44|122.7|120.5|122.57|120.37|0
1703578800000|2023-12-26 08:20:00|122.57|120.37|122.64|120.44|122.7|120.5|122.51|120.31|0
1703579100000|2023-12-26 08:25:00|122.67|120.47|122.44|120.24|122.67|120.47|122.44|120.24|0
1703579400000|2023-12-26 08:30:00|122.51|120.31|122.38|120.18|122.51|120.31|122.38|120.18|0
1703579700000|2023-12-26 08:35:00|122.44|120.24|122.63|120.43|122.67|120.47|122.44|120.24|0
1703580000000|2023-12-26 08:40:00|122.6|120.4|122.76|120.56|122.76|120.56|122.57|120.37|0
1703580300000|2023-12-26 08:45:00|122.82|120.62|122.82|120.62|122.82|120.62|122.69|120.49|0
1703580600000|2023-12-26 08:50:00|122.79|120.59|122.82|120.62|122.82|120.62|122.76|120.56|0
1703580900000|2023-12-26 08:55:00|122.79|120.59|122.69|120.49|122.82|120.62|122.63|120.43|0
1703581200000|2023-12-26 09:00:00|122.75|120.55|122.62|120.42|122.82|120.62|122.62|120.42|0
1703581500000|2023-12-26 09:05:00|122.66|120.46|122.62|120.42|122.88|120.68|122.62|120.42|0
1703581800000|2023-12-26 09:10:00|122.69|120.49|122.81|120.61|122.81|120.61|122.69|120.49|0
1703582100000|2023-12-26 09:15:00|122.85|120.65|123.13|120.93|123.13|120.93|122.85|120.65|0
1703582400000|2023-12-26 09:20:00|123.1|120.9|123.45|121.25|123.45|121.25|123.07|120.87|0
1703582700000|2023-12-26 09:25:00|123.39|121.19|123.19|120.99|123.39|121.19|123.07|120.87|0
1703583000000|2023-12-26 09:30:00|123.23|121.03|122.87|120.67|123.23|121.03|122.87|120.67|0
1703583300000|2023-12-26 09:35:00|122.81|120.61|122.74|120.54|122.81|120.61|122.74|120.54|0
1703583600000|2023-12-26 09:40:00|122.77|120.57|123.06|120.86|123.06|120.86|122.74|120.54|0
1703583900000|2023-12-26 09:45:00|123.03|120.83|123.06|120.86|123.19|120.99|123|120.8|0
1703584200000|2023-12-26 09:50:00|122.99|120.79|123.12|120.92|123.12|120.92|122.99|120.79|0
1703584500000|2023-12-26 09:55:00|123.09|120.89|123.06|120.86|123.12|120.92|123.06|120.86|0
1703584800000|2023-12-26 10:00:00|122.99|120.79|122.99|120.79|123.18|120.98|122.93|120.73|0
1703585100000|2023-12-26 10:05:00|123.05|120.85|123.05|120.85|123.12|120.92|123.02|120.82|0
1703585400000|2023-12-26 10:10:00|123.12|120.92|123.12|120.92|123.12|120.92|123.05|120.85|0
1703585700000|2023-12-26 10:15:00|123.05|120.85|122.99|120.79|123.12|120.92|122.99|120.79|0
1703586000000|2023-12-26 10:20:00|123.05|120.85|123.18|120.98|123.24|121.04|123.05|120.85|0
1703586300000|2023-12-26 10:25:00|123.21|121.01|123.18|120.98|123.24|121.04|123.18|120.98|0
1703586600000|2023-12-26 10:30:00|123.17|120.97|123.17|120.97|123.24|121.04|123.17|120.97|0
1703586900000|2023-12-26 10:35:00|123.11|120.91|122.92|120.72|123.11|120.91|122.85|120.65|0
1703587200000|2023-12-26 10:40:00|122.88|120.68|122.85|120.65|122.88|120.68|122.79|120.59|0
1703587500000|2023-12-26 10:45:00|122.88|120.68|122.78|120.58|122.91|120.71|122.78|120.58|0
1703587800000|2023-12-26 10:50:00|122.82|120.62|122.78|120.58|122.85|120.65|122.78|120.58|0
1703588100000|2023-12-26 10:55:00|122.72|120.52|122.72|120.52|122.85|120.65|122.72|120.52|0
1703588400000|2023-12-26 11:00:00|122.78|120.58|122.72|120.52|122.78|120.58|122.65|120.45|0
1703588700000|2023-12-26 11:05:00|122.65|120.45|123.03|120.83|123.1|120.9|122.65|120.45|0
1703589000000|2023-12-26 11:10:00|123.1|120.9|123.23|121.03|123.29|121.09|122.97|120.77|0
1703589300000|2023-12-26 11:15:00|123.16|120.96|123.48|121.28|123.48|121.28|123.16|120.96|0
1703589600000|2023-12-26 11:20:00|123.42|121.22|123.42|121.22|123.55|121.35|123.29|121.09|0
1703589900000|2023-12-26 11:25:00|123.35|121.15|123.16|120.96|123.35|121.15|123.09|120.89|0
1703590200000|2023-12-26 11:30:00|123.09|120.89|123.09|120.89|123.16|120.96|123.03|120.83|0
1703590500000|2023-12-26 11:35:00|123.03|120.83|123.03|120.83|123.15|120.95|123.03|120.83|0
1703590800000|2023-12-26 11:40:00|122.99|120.79|122.83|120.63|122.99|120.79|122.83|120.63|0
1703591100000|2023-12-26 11:45:00|122.87|120.67|123.09|120.89|123.09|120.89|122.83|120.63|0
1703591400000|2023-12-26 11:50:00|123.15|120.95|123.15|120.95|123.21|121.01|123.09|120.89|0
1703591700000|2023-12-26 11:55:00|123.21|121.01|123.34|121.14|123.4|121.2|123.12|120.92|0
1703592000000|2023-12-26 12:00:00|123.4|121.2|123.44|121.24|123.47|121.27|123.4|121.2|0
1703592300000|2023-12-26 12:05:00|123.47|121.27|123.89|121.69|124.37|122.17|123.4|121.2|0
1703592600000|2023-12-26 12:10:00|123.85|121.65|124.04|121.84|124.08|121.88|123.59|121.39|0
1703592900000|2023-12-26 12:15:00|123.92|121.72|123.98|121.78|124.24|122.04|123.88|121.68|0
1703593200000|2023-12-26 12:20:00|123.95|121.75|123.65|121.45|123.95|121.75|123.65|121.45|0
1703593500000|2023-12-26 12:25:00|123.69|121.49|123.78|121.58|123.94|121.74|123.69|121.49|0
1703593800000|2023-12-26 12:30:00|123.65|121.45|123.59|121.39|123.72|121.52|123.59|121.39|0
1703594100000|2023-12-26 12:35:00|123.62|121.42|123.71|121.51|123.71|121.51|123.52|121.32|0
1703594400000|2023-12-26 12:40:00|123.78|121.58|123.58|121.38|123.78|121.58|123.58|121.38|0
1703594700000|2023-12-26 12:45:00|123.52|121.32|123.39|121.19|123.52|121.32|123.36|121.16|0
1703595000000|2023-12-26 12:50:00|123.32|121.12|123.39|121.19|123.39|121.19|123.26|121.06|0
1703595300000|2023-12-26 12:55:00|123.45|121.25|123.26|121.06|123.45|121.25|123.19|120.99|0
1703595600000|2023-12-26 13:00:00|123.19|120.99|123.38|121.18|123.45|121.25|123.19|120.99|0
1703595900000|2023-12-26 13:05:00|123.35|121.15|123.32|121.12|123.45|121.25|123.25|121.05|0
1703596200000|2023-12-26 13:10:00|123.29|121.09|123.64|121.44|123.64|121.44|123.19|120.99|0
1703596500000|2023-12-26 13:15:00|123.61|121.41|123.77|121.57|123.77|121.57|123.61|121.41|0
1703596800000|2023-12-26 13:20:00|123.74|121.54|123.12|120.92|123.74|121.54|123.12|120.92|0
1703597100000|2023-12-26 13:25:00|123.16|120.96|123.31|121.11|123.31|121.11|123.12|120.92|0
1703597400000|2023-12-26 13:30:00|123.28|121.08|123.57|121.37|123.63|121.43|123.25|121.05|0
1703597700000|2023-12-26 13:35:00|123.63|121.43|123.82|121.62|123.89|121.69|123.38|121.18|0
1703598000000|2023-12-26 13:40:00|123.76|121.56|123.69|121.49|124.02|121.82|123.63|121.43|0
1703598300000|2023-12-26 13:45:00|123.66|121.46|123.5|121.3|123.69|121.49|123.37|121.17|0
1703598600000|2023-12-26 13:50:00|123.56|121.36|123.18|120.98|123.56|121.36|123.18|120.98|0
1703598900000|2023-12-26 13:55:00|123.15|120.95|123.37|121.17|123.37|121.17|123.11|120.91|0
1703599200000|2023-12-26 14:00:00|123.3|121.1|123.37|121.17|123.43|121.23|123.24|121.04|0
1703599500000|2023-12-26 14:05:00|123.3|121.1|123.24|121.04|123.3|121.1|123.17|120.97|0
1703599800000|2023-12-26 14:10:00|123.17|120.97|123.3|121.1|123.36|121.16|123.17|120.97|0
1703600100000|2023-12-26 14:15:00|123.24|121.04|123.55|121.35|123.56|121.36|123.23|121.03|0
1703600400000|2023-12-26 14:20:00|123.62|121.42|123.62|121.42|123.62|121.42|123.36|121.16|0
1703600700000|2023-12-26 14:25:00|123.72|121.52|123.75|121.55|123.87|121.67|123.49|121.29|0
1703601000000|2023-12-26 14:30:00|123.81|121.61|122.52|120.32|123.94|121.74|122.46|120.26|0
1703601300000|2023-12-26 14:35:00|122.46|120.26|122.46|120.26|122.65|120.45|122.27|120.07|0
1703601600000|2023-12-26 14:40:00|122.52|120.32|122.36|120.16|122.59|120.39|122.01|119.81|0
1703601900000|2023-12-26 14:45:00|122.27|120.07|122.33|120.13|122.46|120.26|121.88|119.68|0
1703602200000|2023-12-26 14:50:00|122.26|120.06|122.84|120.64|123.03|120.83|122.26|120.06|0
1703602500000|2023-12-26 14:55:00|122.9|120.7|122.2|120|123.03|120.83|122.2|120|0
1703602800000|2023-12-26 15:00:00|122.26|120.06|122.2|120|122.39|120.19|122.13|119.93|0
1703603100000|2023-12-26 15:05:00|122.13|119.93|122|119.8|122.26|120.06|121.75|119.55|0
1703603400000|2023-12-26 15:10:00|121.94|119.74|121.62|119.42|121.94|119.74|121.43|119.23|0
1703603700000|2023-12-26 15:15:00|121.56|119.36|121.68|119.48|121.68|119.48|121.3|119.1|0
1703604000000|2023-12-26 15:20:00|121.62|119.42|121.68|119.48|121.94|119.74|121.43|119.23|0
1703604300000|2023-12-26 15:25:00|121.55|119.35|121.68|119.48|121.87|119.67|121.05|118.85|0
1703604600000|2023-12-26 15:30:00|121.55|119.35|121.23|119.03|121.55|119.35|121.11|118.91|0
1703604900000|2023-12-26 15:35:00|121.3|119.1|121.04|118.84|121.3|119.1|120.98|118.78|0
1703605200000|2023-12-26 15:40:00|120.98|118.78|121.42|119.22|121.42|119.22|120.85|118.65|0
1703605500000|2023-12-26 15:45:00|121.36|119.16|121.55|119.35|121.61|119.41|121.36|119.16|0
1703605800000|2023-12-26 15:50:00|121.61|119.41|122.05|119.85|122.5|120.3|121.61|119.41|0
1703606100000|2023-12-26 15:55:00|121.99|119.79|121.54|119.34|121.99|119.79|121.54|119.34|0
1703606400000|2023-12-26 16:00:00|121.48|119.28|121.92|119.72|122.24|120.04|121.42|119.22|0
1703606700000|2023-12-26 16:05:00|121.86|119.66|121.54|119.34|121.86|119.66|121.48|119.28|0
1703607000000|2023-12-26 16:10:00|121.6|119.4|121.03|118.83|121.79|119.59|120.97|118.77|0
1703607300000|2023-12-26 16:15:00|121.09|118.89|121.92|119.72|122.05|119.85|121.03|118.83|0
1703607600000|2023-12-26 16:20:00|121.98|119.78|122.24|120.04|122.24|120.04|121.73|119.53|0
1703607900000|2023-12-26 16:25:00|122.3|120.1|121.92|119.72|122.36|120.16|121.92|119.72|0
1703608200000|2023-12-26 16:30:00|121.98|119.78|121.53|119.33|121.98|119.78|121.47|119.27|0
1703608500000|2023-12-26 16:35:00|121.6|119.4|121.53|119.33|121.66|119.46|121.34|119.14|0
1703608800000|2023-12-26 16:40:00|121.47|119.27|121.47|119.27|121.66|119.46|121.28|119.08|0
1703609100000|2023-12-26 16:45:00|121.4|119.2|121.27|119.07|121.47|119.27|121.02|118.82|0
1703609400000|2023-12-26 16:50:00|121.34|119.14|121.08|118.88|121.4|119.2|121.05|118.85|0
1703609700000|2023-12-26 16:55:00|121.15|118.95|121.08|118.88|121.53|119.33|120.95|118.75|0
1703610000000|2023-12-26 17:00:00|121.14|118.94|121.4|119.2|121.59|119.39|121.14|118.94|0
1703610300000|2023-12-26 17:05:00|121.37|119.17|121.39|119.19|121.52|119.32|121.33|119.13|0
1703610600000|2023-12-26 17:10:00|121.33|119.13|120.89|118.69|121.39|119.19|120.82|118.62|0
1703610900000|2023-12-26 17:15:00|120.92|118.72|120.89|118.69|121.01|118.81|120.7|118.5|0
1703611200000|2023-12-26 17:20:00|120.92|118.72|120.95|118.75|121.07|118.87|120.69|118.49|0
1703611500000|2023-12-26 17:25:00|121.01|118.81|121.07|118.87|121.07|118.87|120.76|118.56|0
1703611800000|2023-12-26 17:30:00|121.01|118.81|121.26|119.06|121.26|119.06|120.88|118.68|0
1703612100000|2023-12-26 17:35:00|121.23|119.03|121.51|119.31|121.64|119.44|121.2|119|0
1703612400000|2023-12-26 17:40:00|121.48|119.28|121.13|118.93|121.51|119.31|121.07|118.87|0
1703612700000|2023-12-26 17:45:00|121.07|118.87|120.37|118.17|121.07|118.87|120.28|118.08|0
1703613000000|2023-12-26 17:50:00|120.43|118.23|120.43|118.23|120.81|118.61|120.43|118.23|0
1703613300000|2023-12-26 17:55:00|120.47|118.27|121.13|118.93|121.19|118.99|120.47|118.27|0
1703613600000|2023-12-26 18:00:00|121.19|118.99|120.75|118.55|121.19|118.99|120.68|118.48|0
1703613900000|2023-12-26 18:05:00|120.78|118.58|120.81|118.61|120.93|118.73|120.68|118.48|0
1703614200000|2023-12-26 18:10:00|120.74|118.54|120.49|118.29|120.74|118.54|120.24|118.04|0
1703614500000|2023-12-26 18:15:00|120.55|118.35|120.68|118.48|120.8|118.6|120.55|118.35|0
1703614800000|2023-12-26 18:20:00|120.61|118.41|120.17|117.97|120.74|118.54|120.11|117.91|0
1703615100000|2023-12-26 18:25:00|120.11|117.91|120.42|118.22|120.49|118.29|120.11|117.91|0
1703615400000|2023-12-26 18:30:00|120.39|118.19|120.55|118.35|120.55|118.35|120.17|117.97|0
1703615700000|2023-12-26 18:35:00|120.52|118.32|120.67|118.47|120.67|118.47|120.48|118.28|0
1703616000000|2023-12-26 18:40:00|120.61|118.41|120.48|118.28|120.73|118.53|120.42|118.22|0
1703616300000|2023-12-26 18:45:00|120.45|118.25|120.29|118.09|120.48|118.28|120.23|118.03|0
1703616600000|2023-12-26 18:50:00|120.23|118.03|120.6|118.4|120.86|118.66|120.23|118.03|0
1703616900000|2023-12-26 18:55:00|120.67|118.47|119.85|117.65|121.2|119|119.79|117.59|0
1703617200000|2023-12-26 19:00:00|119.91|117.71|119.5|117.3|119.95|117.75|119.35|117.15|0
1703617500000|2023-12-26 19:05:00|119.47|117.27|119.28|117.08|119.53|117.33|119.28|117.08|0
1703617800000|2023-12-26 19:10:00|119.22|117.02|119.34|117.14|119.34|117.14|119.09|116.89|0
1703618100000|2023-12-26 19:15:00|119.41|117.21|119.09|116.89|119.41|117.21|119.09|116.89|0
1703618400000|2023-12-26 19:20:00|119.15|116.95|119.09|116.89|119.28|117.08|119.09|116.89|0
1703618700000|2023-12-26 19:25:00|119.15|116.95|119.02|116.82|119.21|117.01|118.93|116.73|0
1703619000000|2023-12-26 19:30:00|118.96|116.76|119.42|117.22|119.42|117.22|118.59|116.39|0
1703619300000|2023-12-26 19:35:00|119.36|117.16|119.17|116.97|119.42|117.22|119.17|116.97|0
1703619600000|2023-12-26 19:40:00|119.23|117.03|119.67|117.47|119.67|117.47|119.23|117.03|0
1703619900000|2023-12-26 19:45:00|119.6|117.4|119.42|117.22|119.67|117.47|119.29|117.09|0
1703620200000|2023-12-26 19:50:00|119.35|117.15|119.16|116.96|119.42|117.22|119.16|116.96|0
1703620500000|2023-12-26 19:55:00|119.23|117.03|119.04|116.84|119.23|117.03|118.97|116.77|0
1703620800000|2023-12-26 20:00:00|118.97|116.77|118.85|116.65|119.29|117.09|118.79|116.59|0
1703621100000|2023-12-26 20:05:00|118.82|116.62|119.1|116.9|119.16|116.96|118.66|116.46|0
1703621400000|2023-12-26 20:10:00|119.03|116.83|118.91|116.71|119.1|116.9|118.78|116.58|0
1703621700000|2023-12-26 20:15:00|118.97|116.77|118.91|116.71|119.09|116.89|118.84|116.64|0
1703622000000|2023-12-26 20:20:00|118.84|116.64|118.16|115.96|118.91|116.71|118.16|115.96|0
1703622300000|2023-12-26 20:25:00|118.09|115.89|117.85|115.65|118.09|115.89|116.92|114.72|0
1703622600000|2023-12-26 20:30:00|117.78|115.58|117.35|115.15|117.91|115.71|117.23|115.03|0
1703622900000|2023-12-26 20:35:00|117.29|115.09|118.21|116.01|118.34|116.14|117.23|115.03|0
1703623200000|2023-12-26 20:40:00|118.34|116.14|118.4|116.2|118.52|116.32|118.21|116.01|0
1703623500000|2023-12-26 20:45:00|118.52|116.32|118.74|116.54|118.74|116.54|117.96|115.76|0
1703623800000|2023-12-26 20:50:00|118.77|116.57|119.46|117.26|119.58|117.38|118.27|116.07|0
1703624100000|2023-12-26 20:55:00|119.52|117.32|119.33|117.13|119.96|117.76|119.08|116.88|0
1703624400000|2023-12-26 21:00:00|118.96|116.76|119.14|116.94|119.27|117.07|118.71|116.51|0
1703624700000|2023-12-26 21:05:00|119.08|116.88|119.02|116.82|119.39|117.19|118.95|116.75|0
1703625000000|2023-12-26 21:10:00|119.08|116.88|119.01|116.81|119.27|117.07|118.95|116.75|0
1703625300000|2023-12-26 21:15:00|119.11|116.71|119.11|116.71|119.11|116.71|118.99|116.59|0
1703625600000|2023-12-26 21:20:00|119.17|116.77|119.42|117.02|119.42|117.02|119.17|116.77|0
1703625900000|2023-12-26 21:25:00|119.36|116.96|119.3|116.9|119.36|116.96|119.3|116.9|0
1703626200000|2023-12-26 21:30:00|119.27|116.87|119.3|116.9|119.3|116.9|119.23|116.83|0
1703626500000|2023-12-26 21:35:00|119.27|116.87|119.11|116.71|119.27|116.87|119.11|116.71|0
1703626800000|2023-12-26 21:40:00|119.17|116.77|118.92|116.52|119.17|116.77|118.92|116.52|0
1703627100000|2023-12-26 21:45:00|118.95|116.55|119.04|116.64|119.1|116.7|118.95|116.55|0
1703627400000|2023-12-26 21:50:00|118.98|116.58|119.04|116.64|119.54|117.14|118.98|116.58|0
1703627700000|2023-12-26 21:55:00|118.98|116.58|118.82|116.42|119.04|116.64|118.73|116.33|0
1703628000000|2023-12-26 22:00:00|118.79|116.39|118.97|116.57|118.97|116.57|118.79|116.39|0
1703628300000|2023-12-26 22:05:00|118.94|116.54|118.96|116.56|118.97|116.57|118.94|116.54|0
1703628600000|2023-12-26 22:10:00|118.95|116.55|118.97|116.57|118.97|116.57|118.92|116.52|0
1703628900000|2023-12-26 22:15:00|118.96|116.56|118.91|116.51|118.96|116.56|118.91|116.51|0
1703629200000|2023-12-26 22:20:00|118.86|116.46|118.86|116.46|118.87|116.47|118.86|116.46|0
1703629500000|2023-12-26 22:25:00|118.81|116.41|118.79|116.39|118.81|116.41|118.79|116.39|0
1703629800000|2023-12-26 22:30:00|118.83|116.43|118.76|116.36|118.83|116.43|118.76|116.36|0
1703630100000|2023-12-26 22:35:00|118.78|116.38|118.76|116.36|118.79|116.39|118.76|116.36|0
1703630400000|2023-12-26 22:40:00|118.79|116.39|118.77|116.37|118.81|116.41|118.77|116.37|0
1703630700000|2023-12-26 22:45:00|118.78|116.38|118.81|116.41|118.82|116.42|118.78|116.38|0
1703631000000|2023-12-26 22:50:00|118.8|116.4|118.82|116.42|118.82|116.42|118.8|116.4|0
1703631300000|2023-12-26 22:55:00|118.8|116.4|118.78|116.38|118.8|116.4|118.78|116.38|0
1703631600000|2023-12-26 23:00:00|118.55|116.15|118.27|115.87|118.68|116.28|118.27|115.87|0
1703631900000|2023-12-26 23:05:00|118.33|115.93|118.21|115.81|118.33|115.93|118.08|115.68|0
1703632200000|2023-12-26 23:10:00|118.15|115.75|118.27|115.87|118.33|115.93|118.08|115.68|0
1703632500000|2023-12-26 23:15:00|118.33|115.93|118.45|116.05|118.55|116.15|118.27|115.87|0
1703632800000|2023-12-26 23:20:00|118.52|116.12|118.39|115.99|118.55|116.15|118.33|115.93|0
1703633100000|2023-12-26 23:25:00|118.45|116.05|118.51|116.11|118.64|116.24|118.39|115.99|0
1703633400000|2023-12-26 23:30:00|118.45|116.05|118.57|116.17|118.64|116.24|118.45|116.05|0
1703633700000|2023-12-26 23:35:00|118.64|116.24|118.76|116.36|118.82|116.42|118.57|116.17|0
1703634000000|2023-12-26 23:40:00|118.7|116.3|118.63|116.23|118.82|116.42|118.63|116.23|0
1703634300000|2023-12-26 23:45:00|118.69|116.29|118.69|116.29|118.76|116.36|118.63|116.23|0
1703634600000|2023-12-26 23:50:00|118.73|116.33|118.82|116.42|118.88|116.48|118.73|116.33|0
1703634900000|2023-12-26 23:55:00|118.81|116.41|118.81|116.41|118.81|116.41|118.81|116.41|0
1703635200000|2023-12-27 00:00:00|118.85|116.45|118.81|116.41|119.06|116.66|118.75|116.35|0
1703635500000|2023-12-27 00:05:00|118.85|116.45|119|116.6|119|116.6|118.81|116.41|0
1703635800000|2023-12-27 00:10:00|119.03|116.63|119.06|116.66|119.06|116.66|118.94|116.54|0
1703636100000|2023-12-27 00:15:00|119.09|116.69|119.18|116.78|119.25|116.85|119.06|116.66|0
1703636400000|2023-12-27 00:20:00|119.22|116.82|119.37|116.97|119.37|116.97|119.06|116.66|0
1703636700000|2023-12-27 00:25:00|119.31|116.91|119.37|116.97|119.37|116.97|119.24|116.84|0
1703637000000|2023-12-27 00:30:00|119.31|116.91|119.3|116.9|119.37|116.97|119.3|116.9|0
1703637300000|2023-12-27 00:35:00|119.37|116.97|119.3|116.9|119.37|116.97|119.24|116.84|0
1703637600000|2023-12-27 00:40:00|119.37|116.97|119.18|116.78|119.43|117.03|119.18|116.78|0
1703637900000|2023-12-27 00:45:00|119.24|116.84|119.36|116.96|119.36|116.96|119.18|116.78|0
1703638200000|2023-12-27 00:50:00|119.39|116.99|119.42|117.02|119.42|117.02|119.36|116.96|0
1703638500000|2023-12-27 00:55:00|119.39|116.99|119.42|117.02|119.48|117.08|119.36|116.96|0
1703638800000|2023-12-27 01:00:00|119.48|117.08|119.48|117.08|119.61|117.21|119.42|117.02|0
1703639100000|2023-12-27 01:05:00|119.52|117.12|119.42|117.02|119.55|117.15|119.42|117.02|0
1703639400000|2023-12-27 01:10:00|119.36|116.96|119.48|117.08|119.54|117.14|119.36|116.96|0
1703639700000|2023-12-27 01:15:00|119.51|117.11|119.35|116.95|119.61|117.21|119.23|116.83|0
1703640000000|2023-12-27 01:20:00|119.42|117.02|119.48|117.08|119.54|117.14|119.29|116.89|0
1703640300000|2023-12-27 01:25:00|119.54|117.14|119.6|117.2|119.6|117.2|119.48|117.08|0
1703640600000|2023-12-27 01:30:00|119.44|117.24|119.59|117.39|119.69|117.49|119.44|117.24|0
1703640900000|2023-12-27 01:35:00|119.56|117.36|119.25|117.05|119.62|117.42|119.25|117.05|0
1703641200000|2023-12-27 01:40:00|119.31|117.11|119.37|117.17|119.43|117.23|119.25|117.05|0
1703641500000|2023-12-27 01:45:00|119.43|117.23|119.24|117.04|119.43|117.23|119.24|117.04|0
1703641800000|2023-12-27 01:50:00|119.31|117.11|119.12|116.92|119.31|117.11|119.12|116.92|0
1703642100000|2023-12-27 01:55:00|119.09|116.89|119.12|116.92|119.12|116.92|119.05|116.85|0
1703642400000|2023-12-27 02:00:00|119.05|116.85|119.05|116.85|119.18|116.98|119.05|116.85|0
1703642700000|2023-12-27 02:05:00|119.11|116.91|119.08|116.88|119.18|116.98|119.05|116.85|0
1703643000000|2023-12-27 02:10:00|119.05|116.85|119.11|116.91|119.11|116.91|118.99|116.79|0
1703643300000|2023-12-27 02:15:00|119.17|116.97|119.17|116.97|119.17|116.97|119.05|116.85|0
1703643600000|2023-12-27 02:20:00|119.11|116.91|119.17|116.97|119.23|117.03|119.05|116.85|0
1703643900000|2023-12-27 02:25:00|119.23|117.03|119.26|117.06|119.3|117.1|119.23|117.03|0
1703644200000|2023-12-27 02:30:00|119.29|117.09|118.98|116.78|119.29|117.09|118.98|116.78|0
1703644500000|2023-12-27 02:35:00|118.92|116.72|118.79|116.59|118.98|116.78|118.79|116.59|0
1703644800000|2023-12-27 02:40:00|118.85|116.65|118.98|116.78|118.98|116.78|118.79|116.59|0
1703645100000|2023-12-27 02:45:00|119.04|116.84|119.1|116.9|119.16|116.96|119.04|116.84|0
1703645400000|2023-12-27 02:50:00|119.16|116.96|119.04|116.84|119.16|116.96|118.97|116.77|0
1703645700000|2023-12-27 02:55:00|119.01|116.81|119.22|117.02|119.22|117.02|119.01|116.81|0
1703646000000|2023-12-27 03:00:00|119.19|116.99|119.28|117.08|119.28|117.08|119.16|116.96|0
1703646300000|2023-12-27 03:05:00|119.32|117.12|119.35|117.15|119.41|117.21|119.28|117.08|0
1703646600000|2023-12-27 03:10:00|119.28|117.08|119.28|117.08|119.34|117.14|119.22|117.02|0
1703646900000|2023-12-27 03:15:00|119.34|117.14|119.22|117.02|119.34|117.14|119.15|116.95|0
1703647200000|2023-12-27 03:20:00|119.15|116.95|119.15|116.95|119.22|117.02|119.09|116.89|0
1703647500000|2023-12-27 03:25:00|119.22|117.02|119.21|117.01|119.28|117.08|119.15|116.95|0
1703647800000|2023-12-27 03:30:00|119.28|117.08|119.34|117.14|119.34|117.14|119.21|117.01|0
1703648100000|2023-12-27 03:35:00|119.31|117.11|119.34|117.14|119.4|117.2|119.31|117.11|0
1703648400000|2023-12-27 03:40:00|119.4|117.2|119.4|117.2|119.4|117.2|119.27|117.07|0
1703648700000|2023-12-27 03:45:00|119.33|117.13|119.4|117.2|119.4|117.2|119.27|117.07|0
1703649000000|2023-12-27 03:50:00|119.46|117.26|119.39|117.19|119.46|117.26|119.39|117.19|0
1703649300000|2023-12-27 03:55:00|119.43|117.23|119.46|117.26|119.52|117.32|119.43|117.23|0
1703649600000|2023-12-27 04:00:00|119.52|117.32|119.39|117.19|119.52|117.32|119.39|117.19|0
1703649900000|2023-12-27 04:05:00|119.45|117.25|119.33|117.13|119.45|117.25|119.33|117.13|0
1703650200000|2023-12-27 04:10:00|119.26|117.06|119.14|116.94|119.33|117.13|119.14|116.94|0
1703650500000|2023-12-27 04:15:00|119.11|116.91|119.14|116.94|119.2|117|119.07|116.87|0
1703650800000|2023-12-27 04:20:00|119.11|116.91|119.01|116.81|119.14|116.94|119.01|116.81|0
1703651100000|2023-12-27 04:25:00|118.98|116.78|119.01|116.81|119.01|116.81|118.95|116.75|0
1703651400000|2023-12-27 04:30:00|119.07|116.87|119.01|116.81|119.07|116.87|119.01|116.81|0
1703651700000|2023-12-27 04:35:00|119.04|116.84|119.07|116.87|119.07|116.87|119.01|116.81|0
1703652000000|2023-12-27 04:40:00|119.01|116.81|119.07|116.87|119.07|116.87|119|116.8|0
1703652300000|2023-12-27 04:45:00|119|116.8|119.13|116.93|119.13|116.93|119|116.8|0
1703652600000|2023-12-27 04:50:00|119.1|116.9|119.06|116.86|119.13|116.93|119.06|116.86|0
1703652900000|2023-12-27 04:55:00|119|116.8|118.94|116.74|119|116.8|118.94|116.74|0
1703653200000|2023-12-27 05:00:00|119|116.8|119|116.8|119.19|116.99|118.97|116.77|0
1703653500000|2023-12-27 05:05:00|119.03|116.83|119.12|116.92|119.12|116.92|119|116.8|0
1703653800000|2023-12-27 05:10:00|119.06|116.86|118.93|116.73|119.12|116.92|118.87|116.67|0
1703654100000|2023-12-27 05:15:00|118.99|116.79|118.81|116.61|118.99|116.79|118.81|116.61|0
1703654400000|2023-12-27 05:20:00|118.87|116.67|118.87|116.67|118.93|116.73|118.87|116.67|0
1703654700000|2023-12-27 05:25:00|118.8|116.6|118.8|116.6|118.8|116.6|118.68|116.48|0
1703655000000|2023-12-27 05:30:00|118.77|116.57|118.74|116.54|118.8|116.6|118.74|116.54|0
1703655300000|2023-12-27 05:35:00|118.8|116.6|118.67|116.47|118.8|116.6|118.61|116.41|0
1703655600000|2023-12-27 05:40:00|118.74|116.54|118.8|116.6|118.8|116.6|118.67|116.47|0
1703655900000|2023-12-27 05:45:00|118.73|116.53|118.73|116.53|118.77|116.57|118.73|116.53|0
1703656200000|2023-12-27 05:50:00|118.67|116.47|118.55|116.35|118.67|116.47|118.55|116.35|0
1703656500000|2023-12-27 05:55:00|118.54|116.34|118.54|116.34|118.54|116.34|118.48|116.28|0
1703656800000|2023-12-27 06:00:00|118.48|116.28|118.42|116.22|118.54|116.34|118.42|116.22|0
1703657100000|2023-12-27 06:05:00|118.39|116.19|118.54|116.34|118.54|116.34|118.36|116.16|0
1703657400000|2023-12-27 06:10:00|118.57|116.37|118.66|116.46|118.73|116.53|118.57|116.37|0
1703657700000|2023-12-27 06:15:00|118.6|116.4|118.6|116.4|118.6|116.4|118.6|116.4|0
1703658000000|2023-12-27 06:20:00|118.57|116.37|118.35|116.15|118.6|116.4|118.35|116.15|0
1703658300000|2023-12-27 06:25:00|118.29|116.09|118.35|116.15|118.35|116.15|118.22|116.02|0
1703658600000|2023-12-27 06:30:00|118.29|116.09|118.28|116.08|118.35|116.15|118.22|116.02|0
1703658900000|2023-12-27 06:35:00|118.25|116.05|118.35|116.15|118.35|116.15|118.22|116.02|0
1703659200000|2023-12-27 06:40:00|118.28|116.08|118.22|116.02|118.28|116.08|118.16|115.96|0
1703659500000|2023-12-27 06:45:00|118.25|116.05|118.34|116.14|118.41|116.21|118.25|116.05|0
1703659800000|2023-12-27 06:50:00|118.4|116.2|118.44|116.24|118.47|116.27|118.34|116.14|0
1703660100000|2023-12-27 06:55:00|118.47|116.27|118.46|116.26|118.47|116.27|118.4|116.2|0
1703660400000|2023-12-27 07:00:00|118.53|116.33|118.28|116.08|118.53|116.33|118.21|116.01|0
1703660700000|2023-12-27 07:05:00|118.21|116.01|118.52|116.32|118.52|116.32|118.21|116.01|0
1703661000000|2023-12-27 07:10:00|118.46|116.26|118.33|116.13|118.52|116.32|118.33|116.13|0
1703661300000|2023-12-27 07:15:00|118.27|116.07|118.21|116.01|118.33|116.13|118.15|115.95|0
1703661600000|2023-12-27 07:20:00|118.27|116.07|118.08|115.88|118.27|116.07|118.08|115.88|0
1703661900000|2023-12-27 07:25:00|118.02|115.82|118.27|116.07|118.27|116.07|118.02|115.82|0
1703662200000|2023-12-27 07:30:00|118.33|116.13|118.39|116.19|118.64|116.44|118.33|116.13|0
1703662500000|2023-12-27 07:35:00|118.36|116.16|118.51|116.31|118.51|116.31|118.2|116|0
1703662800000|2023-12-27 07:40:00|118.45|116.25|118.45|116.25|118.51|116.31|118.45|116.25|0
1703663100000|2023-12-27 07:45:00|118.51|116.31|118.61|116.41|118.64|116.44|118.45|116.25|0
1703663400000|2023-12-27 07:50:00|118.64|116.44|118.57|116.37|118.64|116.44|118.51|116.31|0
1703663700000|2023-12-27 07:55:00|118.63|116.43|118.88|116.68|118.95|116.75|118.63|116.43|0
1703664000000|2023-12-27 08:00:00|118.95|116.75|119.44|117.24|119.45|117.25|118.94|116.74|0
1703664300000|2023-12-27 08:05:00|119.48|117.28|119.51|117.31|119.57|117.37|119.26|117.06|0
1703664600000|2023-12-27 08:10:00|119.44|117.24|119.25|117.05|119.51|117.31|119.22|117.02|0
1703664900000|2023-12-27 08:15:00|119.32|117.12|119.25|117.05|119.44|117.24|119.06|116.86|0
1703665200000|2023-12-27 08:20:00|119.31|117.11|119|116.8|119.35|117.15|118.94|116.74|0
1703665500000|2023-12-27 08:25:00|118.94|116.74|118.75|116.55|119|116.8|118.66|116.46|0
1703665800000|2023-12-27 08:30:00|118.72|116.52|118.5|116.3|118.81|116.61|118.5|116.3|0
1703666100000|2023-12-27 08:35:00|118.53|116.33|118.78|116.58|118.81|116.61|118.5|116.3|0
1703666400000|2023-12-27 08:40:00|118.75|116.55|118.81|116.61|118.99|116.79|118.75|116.55|0
1703666700000|2023-12-27 08:45:00|118.87|116.67|118.99|116.79|119.12|116.92|118.74|116.54|0
1703667000000|2023-12-27 08:50:00|119.03|116.83|119.37|117.17|119.49|117.29|119.03|116.83|0
1703667300000|2023-12-27 08:55:00|119.43|117.23|119.11|116.91|119.49|117.29|118.99|116.79|0
1703667600000|2023-12-27 09:00:00|119.05|116.85|119.36|117.16|119.43|117.23|118.99|116.79|0
1703667900000|2023-12-27 09:05:00|119.3|117.1|119.21|117.01|119.55|117.35|119.17|116.97|0
1703668200000|2023-12-27 09:10:00|119.24|117.04|119.36|117.16|119.42|117.22|119.17|116.97|0
1703668500000|2023-12-27 09:15:00|119.42|117.22|119.11|116.91|119.42|117.22|118.98|116.78|0
1703668800000|2023-12-27 09:20:00|119.17|116.97|119.23|117.03|119.42|117.22|119.11|116.91|0
1703669100000|2023-12-27 09:25:00|119.29|117.09|119.42|117.22|119.55|117.35|119.23|117.03|0
1703669400000|2023-12-27 09:30:00|119.48|117.28|119.29|117.09|119.48|117.28|119.23|117.03|0
1703669700000|2023-12-27 09:35:00|119.23|117.03|119.17|116.97|119.29|117.09|119.17|116.97|0
1703670000000|2023-12-27 09:40:00|119.2|117|119.6|117.4|119.6|117.4|119.17|116.97|0
1703670300000|2023-12-27 09:45:00|119.54|117.34|119.51|117.31|119.73|117.53|119.41|117.21|0
1703670600000|2023-12-27 09:50:00|119.54|117.34|119.41|117.21|119.6|117.4|119.41|117.21|0
1703670900000|2023-12-27 09:55:00|119.38|117.18|119.28|117.08|119.41|117.21|119.22|117.02|0
1703671200000|2023-12-27 10:00:00|119.25|117.05|119.28|117.08|119.35|117.15|119.22|117.02|0
1703671500000|2023-12-27 10:05:00|119.22|117.02|119.13|116.93|119.35|117.15|119.09|116.89|0
1703671800000|2023-12-27 10:10:00|119.16|116.96|119.59|117.39|119.66|117.46|119.09|116.89|0
1703672100000|2023-12-27 10:15:00|119.66|117.46|119.4|117.2|119.78|117.58|119.4|117.2|0
1703672400000|2023-12-27 10:20:00|119.47|117.27|119.47|117.27|119.59|117.39|119.4|117.2|0
1703672700000|2023-12-27 10:25:00|119.53|117.33|119.34|117.14|119.53|117.33|119.28|117.08|0
1703673000000|2023-12-27 10:30:00|119.37|117.17|119.21|117.01|119.37|117.17|119.21|117.01|0
1703673300000|2023-12-27 10:35:00|119.27|117.07|119.15|116.95|119.4|117.2|119.15|116.95|0
1703673600000|2023-12-27 10:40:00|119.08|116.88|119.21|117.01|119.21|117.01|119.02|116.82|0
1703673900000|2023-12-27 10:45:00|119.27|117.07|119.33|117.13|119.33|117.13|119.14|116.94|0
1703674200000|2023-12-27 10:50:00|119.27|117.07|119.14|116.94|119.33|117.13|119.11|116.91|0
1703674500000|2023-12-27 10:55:00|119.21|117.01|119.27|117.07|119.33|117.13|119.14|116.94|0
1703674800000|2023-12-27 11:00:00|119.3|117.1|119.08|116.88|119.33|117.13|119.08|116.88|0
1703675100000|2023-12-27 11:05:00|119.11|116.91|119.33|117.13|119.39|117.19|119.11|116.91|0
1703675400000|2023-12-27 11:10:00|119.36|117.16|119.26|117.06|119.45|117.25|119.26|117.06|0
1703675700000|2023-12-27 11:15:00|119.2|117|119.39|117.19|119.51|117.31|119.2|117|0
1703676000000|2023-12-27 11:20:00|119.32|117.12|119.2|117|119.39|117.19|119.2|117|0
1703676300000|2023-12-27 11:25:00|119.26|117.06|119.1|116.9|119.32|117.12|119.1|116.9|0
1703676600000|2023-12-27 11:30:00|119.07|116.87|119.13|116.93|119.38|117.18|119.07|116.87|0
1703676900000|2023-12-27 11:35:00|119.07|116.87|119.38|117.18|119.38|117.18|119.07|116.87|0
1703677200000|2023-12-27 11:40:00|119.44|117.24|119.32|117.12|119.51|117.31|119.25|117.05|0
1703677500000|2023-12-27 11:45:00|119.38|117.18|119.44|117.24|119.5|117.3|119.25|117.05|0
1703677800000|2023-12-27 11:50:00|119.47|117.27|119.31|117.11|119.5|117.3|119.19|116.99|0
1703678100000|2023-12-27 11:55:00|119.25|117.05|119.25|117.05|119.37|117.17|119.22|117.02|0
1703678400000|2023-12-27 12:00:00|119.19|116.99|119.31|117.11|119.37|117.17|119.12|116.92|0
1703678700000|2023-12-27 12:05:00|119.25|117.05|119.94|117.74|119.94|117.74|119.25|117.05|0
1703679000000|2023-12-27 12:10:00|119.91|117.71|119.68|117.48|119.94|117.74|119.59|117.39|0
1703679300000|2023-12-27 12:15:00|119.75|117.55|119.62|117.42|119.75|117.55|119.49|117.29|0
1703679600000|2023-12-27 12:20:00|119.65|117.45|119.62|117.42|119.68|117.48|119.43|117.23|0
1703679900000|2023-12-27 12:25:00|119.55|117.35|119.3|117.1|119.62|117.42|119.3|117.1|0
1703680200000|2023-12-27 12:30:00|119.36|117.16|119.3|117.1|119.43|117.23|119.18|116.98|0
1703680500000|2023-12-27 12:35:00|119.36|117.16|119.42|117.22|119.49|117.29|119.3|117.1|0
1703680800000|2023-12-27 12:40:00|119.49|117.29|119.42|117.22|119.61|117.41|119.42|117.22|0
1703681100000|2023-12-27 12:45:00|119.49|117.29|119.3|117.1|119.49|117.29|119.3|117.1|0
1703681400000|2023-12-27 12:50:00|119.27|117.07|119.23|117.03|119.3|117.1|119.17|116.97|0
1703681700000|2023-12-27 12:55:00|119.17|116.97|118.98|116.78|119.17|116.97|118.92|116.72|0
1703682000000|2023-12-27 13:00:00|118.92|116.72|118.73|116.53|118.98|116.78|118.6|116.4|0
1703682300000|2023-12-27 13:05:00|118.79|116.59|118.54|116.34|118.79|116.59|118.48|116.28|0
1703682600000|2023-12-27 13:10:00|118.48|116.28|118.6|116.4|118.66|116.46|118.48|116.28|0
1703682900000|2023-12-27 13:15:00|118.54|116.34|118.47|116.27|118.6|116.4|118.35|116.15|0
1703683200000|2023-12-27 13:20:00|118.41|116.21|118.1|115.9|118.41|116.21|118.1|115.9|0
1703683500000|2023-12-27 13:25:00|118.16|115.96|118.1|115.9|118.16|115.96|118.04|115.84|0
1703683800000|2023-12-27 13:30:00|118.16|115.96|118.16|115.96|118.28|116.08|118.03|115.83|0
1703684100000|2023-12-27 13:35:00|118.22|116.02|118.44|116.24|118.47|116.27|118.16|115.96|0
1703684400000|2023-12-27 13:40:00|118.41|116.21|118.4|116.2|118.65|116.45|118.34|116.14|0
1703684700000|2023-12-27 13:45:00|118.53|116.33|118.34|116.14|118.53|116.33|118.34|116.14|0
1703685000000|2023-12-27 13:50:00|118.31|116.11|118.65|116.45|118.78|116.58|118.31|116.11|0
1703685300000|2023-12-27 13:55:00|118.59|116.39|118.9|116.7|118.9|116.7|118.59|116.39|0
1703685600000|2023-12-27 14:00:00|118.93|116.73|119.02|116.82|119.27|117.07|118.9|116.7|0
1703685900000|2023-12-27 14:05:00|119.09|116.89|119.02|116.82|119.15|116.95|118.9|116.7|0
1703686200000|2023-12-27 14:10:00|119.08|116.88|119.21|117.01|119.21|117.01|118.9|116.7|0
1703686500000|2023-12-27 14:15:00|119.14|116.94|119.27|117.07|119.27|117.07|119.02|116.82|0
1703686800000|2023-12-27 14:20:00|119.24|117.04|119.46|117.26|119.46|117.26|119.14|116.94|0
1703687100000|2023-12-27 14:25:00|119.52|117.32|119.71|117.51|119.89|117.69|119.46|117.26|0
1703687400000|2023-12-27 14:30:00|119.52|117.32|118.76|116.56|120.02|117.82|118.51|116.31|0
1703687700000|2023-12-27 14:35:00|118.7|116.5|118.51|116.31|119.01|116.81|118.45|116.25|0
1703688000000|2023-12-27 14:40:00|118.64|116.44|118.39|116.19|118.76|116.56|118.29|116.09|0
1703688300000|2023-12-27 14:45:00|118.32|116.12|118.45|116.25|118.76|116.56|118.2|116|0
1703688600000|2023-12-27 14:50:00|118.32|116.12|116.74|114.54|118.45|116.25|116.68|114.48|0
1703688900000|2023-12-27 14:55:00|116.8|114.6|116.92|114.72|116.98|114.78|116.61|114.41|0
1703689200000|2023-12-27 15:00:00|116.86|114.66|116.92|114.72|117.17|114.97|116.61|114.41|0
1703689500000|2023-12-27 15:05:00|116.98|114.78|117.1|114.9|117.35|115.15|116.92|114.72|0
1703689800000|2023-12-27 15:10:00|117.17|114.97|118.54|116.34|118.79|116.59|116.92|114.72|0
1703690100000|2023-12-27 15:15:00|118.48|116.28|118.29|116.09|118.6|116.4|117.85|115.65|0
1703690400000|2023-12-27 15:20:00|118.35|116.15|117.85|115.65|119.04|116.84|117.72|115.52|0
1703690700000|2023-12-27 15:25:00|117.78|115.58|117.6|115.4|117.91|115.71|117.32|115.12|0
1703691000000|2023-12-27 15:30:00|117.72|115.52|118.09|115.89|118.09|115.89|117.47|115.27|0
1703691300000|2023-12-27 15:35:00|118.16|115.96|118.09|115.89|118.72|116.52|117.97|115.77|0
1703691600000|2023-12-27 15:40:00|118.15|115.95|118.59|116.39|118.78|116.58|118.03|115.83|0
1703691900000|2023-12-27 15:45:00|118.65|116.45|118.78|116.58|118.97|116.77|118.34|116.14|0
1703692200000|2023-12-27 15:50:00|118.84|116.64|118.65|116.45|119.28|117.08|118.65|116.45|0
1703692500000|2023-12-27 15:55:00|118.71|116.51|117|114.8|118.71|116.51|116.94|114.74|0
1703692800000|2023-12-27 16:00:00|117.12|114.92|117.43|115.23|117.62|115.42|117.06|114.86|0
1703693100000|2023-12-27 16:05:00|117.5|115.3|117.37|115.17|117.62|115.42|117.06|114.86|0
1703693400000|2023-12-27 16:10:00|117.43|115.23|117.18|114.98|117.62|115.42|117.12|114.92|0
1703693700000|2023-12-27 16:15:00|117.12|114.92|116.99|114.79|117.12|114.92|116.93|114.73|0
1703694000000|2023-12-27 16:20:00|116.93|114.73|117.18|114.98|117.18|114.98|116.93|114.73|0
1703694300000|2023-12-27 16:25:00|117.12|114.92|116.93|114.73|117.55|115.35|116.93|114.73|0
1703694600000|2023-12-27 16:30:00|116.99|114.79|116.55|114.35|117.05|114.85|116.49|114.29|0
1703694900000|2023-12-27 16:35:00|116.49|114.29|116.24|114.04|116.49|114.29|116.12|113.92|0
1703695200000|2023-12-27 16:40:00|116.3|114.1|115.87|113.67|116.36|114.16|115.74|113.54|0
1703695500000|2023-12-27 16:45:00|115.8|113.6|116.05|113.85|116.24|114.04|115.8|113.6|0
1703695800000|2023-12-27 16:50:00|116.02|113.82|116.05|113.85|116.24|114.04|115.86|113.66|0
1703696100000|2023-12-27 16:55:00|115.99|113.79|116.11|113.91|116.17|113.97|115.8|113.6|0
1703696400000|2023-12-27 17:00:00|116.17|113.97|116.29|114.09|116.54|114.34|115.89|113.69|0
1703696700000|2023-12-27 17:05:00|116.23|114.03|116.23|114.03|116.42|114.22|116.23|114.03|0
1703697000000|2023-12-27 17:10:00|116.2|114|115.86|113.66|116.23|114.03|115.73|113.53|0
1703697300000|2023-12-27 17:15:00|115.8|113.6|115.86|113.66|115.92|113.72|115.73|113.53|0
1703697600000|2023-12-27 17:20:00|115.79|113.59|115.79|113.59|116.04|113.84|115.49|113.29|0
1703697900000|2023-12-27 17:25:00|115.92|113.72|115.98|113.78|116.04|113.84|115.85|113.65|0
1703698200000|2023-12-27 17:30:00|115.91|113.71|115.73|113.53|115.91|113.71|115.67|113.47|0
1703698500000|2023-12-27 17:35:00|115.79|113.59|116.28|114.08|116.47|114.27|115.79|113.59|0
1703698800000|2023-12-27 17:40:00|116.35|114.15|117.03|114.83|117.28|115.08|116.35|114.15|0
1703699100000|2023-12-27 17:45:00|117.09|114.89|116.65|114.45|117.15|114.95|116.59|114.39|0
1703699400000|2023-12-27 17:50:00|116.62|114.42|116.81|114.61|116.84|114.64|116.59|114.39|0
1703699700000|2023-12-27 17:55:00|116.78|114.58|116.71|114.51|116.84|114.64|116.53|114.33|0
1703700000000|2023-12-27 18:00:00|116.65|114.45|115.78|113.58|116.71|114.51|115.66|113.46|0
1703700300000|2023-12-27 18:05:00|115.72|113.52|114.36|112.16|115.84|113.64|114.24|112.04|0
1703700600000|2023-12-27 18:10:00|114.49|112.29|114.91|112.71|114.98|112.78|113.87|111.67|0
1703700900000|2023-12-27 18:15:00|114.85|112.65|114.61|112.41|115.1|112.9|114.3|112.1|0
1703701200000|2023-12-27 18:20:00|114.67|112.47|114.91|112.71|114.97|112.77|114.54|112.34|0
1703701500000|2023-12-27 18:25:00|114.97|112.77|114.97|112.77|115.22|113.02|114.66|112.46|0
1703701800000|2023-12-27 18:30:00|114.91|112.71|114.97|112.77|115.09|112.89|114.48|112.28|0
1703702100000|2023-12-27 18:35:00|114.85|112.65|114.78|112.58|114.97|112.77|114.66|112.46|0
1703702400000|2023-12-27 18:40:00|114.75|112.55|114.41|112.21|114.75|112.55|114.41|112.21|0
1703702700000|2023-12-27 18:45:00|114.48|112.28|114.54|112.34|114.72|112.52|114.29|112.09|0
1703703000000|2023-12-27 18:50:00|114.6|112.4|114.78|112.58|114.9|112.7|114.35|112.15|0
1703703300000|2023-12-27 18:55:00|114.72|112.52|115.46|113.26|115.46|113.26|114.6|112.4|0
1703703600000|2023-12-27 19:00:00|115.52|113.32|117.82|115.62|118.13|115.93|115.52|113.32|0
1703703900000|2023-12-27 19:05:00|117.94|115.74|117.1|114.9|118.2|116|116.94|114.74|0
1703704200000|2023-12-27 19:10:00|117.07|114.87|117.82|115.62|118.19|115.99|117.07|114.87|0
1703704500000|2023-12-27 19:15:00|117.69|115.49|117|114.8|118.07|115.87|117|114.8|0
1703704800000|2023-12-27 19:20:00|116.94|114.74|116.38|114.18|116.94|114.74|116.38|114.18|0
1703705100000|2023-12-27 19:25:00|116.31|114.11|116|113.8|116.81|114.61|115.51|113.31|0
1703705400000|2023-12-27 19:30:00|115.94|113.74|116.62|114.42|116.81|114.61|115.94|113.74|0
1703705700000|2023-12-27 19:35:00|116.69|114.49|116.81|114.61|116.81|114.61|116.44|114.24|0
1703706000000|2023-12-27 19:40:00|116.87|114.67|117.24|115.04|117.49|115.29|116.81|114.61|0
1703706300000|2023-12-27 19:45:00|117.31|115.11|116.93|114.73|117.31|115.11|116.93|114.73|0
1703706600000|2023-12-27 19:50:00|116.99|114.79|117.43|115.23|117.43|115.23|116.87|114.67|0
1703706900000|2023-12-27 19:55:00|117.49|115.29|116.8|114.6|117.49|115.29|116.62|114.42|0
1703707200000|2023-12-27 20:00:00|116.74|114.54|116.43|114.23|116.99|114.79|116.24|114.04|0
1703707500000|2023-12-27 20:05:00|116.37|114.17|116.24|114.04|117.05|114.85|116.18|113.98|0
1703707800000|2023-12-27 20:10:00|116.3|114.1|116.3|114.1|116.43|114.23|115.87|113.67|0
1703708100000|2023-12-27 20:15:00|116.36|114.16|115.99|113.79|116.36|114.16|115.68|113.48|0
1703708400000|2023-12-27 20:20:00|115.93|113.73|116.42|114.22|116.42|114.22|115.8|113.6|0
1703708700000|2023-12-27 20:25:00|116.48|114.28|116.42|114.22|117.04|114.84|116.42|114.22|0
1703709000000|2023-12-27 20:30:00|116.36|114.16|115.95|113.75|116.73|114.53|115.86|113.66|0
1703709300000|2023-12-27 20:35:00|115.92|113.72|115.67|113.47|115.92|113.72|115.43|113.23|0
1703709600000|2023-12-27 20:40:00|115.73|113.53|116.91|114.71|117.04|114.84|115.61|113.41|0
1703709900000|2023-12-27 20:45:00|116.98|114.78|116.79|114.59|117.1|114.9|116.66|114.46|0
1703710200000|2023-12-27 20:50:00|116.91|114.71|116.41|114.21|117.35|115.15|116.23|114.03|0
1703710500000|2023-12-27 20:55:00|116.47|114.27|113.82|111.62|116.47|114.27|113.76|111.56|0
1703710800000|2023-12-27 21:00:00|114.07|111.87|113.46|111.26|114.25|112.05|113.4|111.2|0
1703711100000|2023-12-27 21:05:00|113.4|111.2|113.7|111.5|113.82|111.62|113.34|111.14|0
1703711400000|2023-12-27 21:10:00|113.64|111.44|113.7|111.5|113.76|111.56|113.52|111.32|0
1703711700000|2023-12-27 21:15:00|113.77|111.37|114.04|111.64|114.04|111.64|113.77|111.37|0
1703712000000|2023-12-27 21:20:00|113.98|111.58|114.04|111.64|114.04|111.64|113.86|111.46|0
1703712300000|2023-12-27 21:25:00|114.1|111.7|113.98|111.58|114.1|111.7|113.95|111.55|0
1703712600000|2023-12-27 21:30:00|114.04|111.64|113.91|111.51|114.04|111.64|113.91|111.51|0
1703712900000|2023-12-27 21:35:00|113.85|111.45|113.85|111.45|113.85|111.45|113.79|111.39|0
1703713200000|2023-12-27 21:40:00|113.79|111.39|113.85|111.45|113.85|111.45|113.79|111.39|0
1703713500000|2023-12-27 21:45:00|113.79|111.39|113.91|111.51|113.91|111.51|113.79|111.39|0
1703713800000|2023-12-27 21:50:00|113.85|111.45|113.85|111.45|113.91|111.51|113.79|111.39|0
1703714100000|2023-12-27 21:55:00|113.82|111.42|113.76|111.36|113.85|111.45|113.72|111.32|0
1703714400000|2023-12-27 22:00:00|113.78|111.38|113.84|111.44|113.84|111.44|113.78|111.38|0
1703714700000|2023-12-27 22:05:00|113.83|111.43|113.78|111.38|113.87|111.47|113.7|111.3|0
1703715000000|2023-12-27 22:10:00|113.76|111.36|113.79|111.39|113.79|111.39|113.76|111.36|0
1703715300000|2023-12-27 22:15:00|113.77|111.37|113.77|111.37|113.77|111.37|113.77|111.37|0
1703715600000|2023-12-27 22:20:00|113.75|111.35|113.75|111.35|113.76|111.36|113.75|111.35|0
1703715900000|2023-12-27 22:25:00|113.77|111.37|113.78|111.38|113.79|111.39|113.77|111.37|0
1703716200000|2023-12-27 22:30:00|113.79|111.39|113.78|111.38|113.79|111.39|113.78|111.38|0
1703716500000|2023-12-27 22:35:00|113.79|111.39|113.81|111.41|113.81|111.41|113.79|111.39|0
1703716800000|2023-12-27 22:40:00|113.79|111.39|113.81|111.41|113.81|111.41|113.78|111.38|0
1703717100000|2023-12-27 22:45:00|113.78|111.38|113.81|111.41|113.81|111.41|113.78|111.38|0
1703717400000|2023-12-27 22:50:00|113.77|111.37|113.77|111.37|113.77|111.37|113.77|111.37|0
1703717700000|2023-12-27 22:55:00|113.74|111.34|113.83|111.43|113.84|111.44|113.74|111.34|0
1703718000000|2023-12-27 23:00:00|113.86|111.46|113.83|111.43|114.26|111.86|113.77|111.37|0
1703718300000|2023-12-27 23:05:00|113.8|111.4|113.95|111.55|114.01|111.61|113.77|111.37|0
1703718600000|2023-12-27 23:10:00|113.92|111.52|113.82|111.42|113.95|111.55|113.82|111.42|0
1703718900000|2023-12-27 23:15:00|113.89|111.49|113.7|111.3|113.89|111.49|113.7|111.3|0
1703719200000|2023-12-27 23:20:00|113.64|111.24|113.76|111.36|113.76|111.36|113.64|111.24|0
1703719500000|2023-12-27 23:25:00|113.82|111.42|113.94|111.54|114|111.6|113.82|111.42|0
1703719800000|2023-12-27 23:30:00|114|111.6|114.06|111.66|114.12|111.72|113.94|111.54|0
1703720100000|2023-12-27 23:35:00|114.12|111.72|114.06|111.66|114.12|111.72|114.06|111.66|0
1703720400000|2023-12-27 23:40:00|114|111.6|113.94|111.54|114|111.6|113.88|111.48|0
1703720700000|2023-12-27 23:45:00|114|111.6|113.87|111.47|114|111.6|113.87|111.47|0
1703721000000|2023-12-27 23:50:00|113.81|111.41|113.81|111.41|113.94|111.54|113.81|111.41|0
1703721300000|2023-12-27 23:55:00|113.84|111.44|113.87|111.47|113.9|111.5|113.81|111.41|0
1703721600000|2023-12-28 00:00:00|113.81|111.41|113.57|111.17|113.87|111.47|113.5|111.1|0
1703721900000|2023-12-28 00:05:00|113.5|111.1|113.56|111.16|113.63|111.23|113.44|111.04|0
1703722200000|2023-12-28 00:10:00|113.62|111.22|113.5|111.1|113.62|111.22|113.44|111.04|0
1703722500000|2023-12-28 00:15:00|113.53|111.13|113.62|111.22|113.62|111.22|113.53|111.13|0
1703722800000|2023-12-28 00:20:00|113.59|111.19|113.5|111.1|113.62|111.22|113.5|111.1|0
1703723100000|2023-12-28 00:25:00|113.56|111.16|113.5|111.1|113.56|111.16|113.5|111.1|0
1703723400000|2023-12-28 00:30:00|113.56|111.16|113.37|110.97|113.56|111.16|113.37|110.97|0
1703723700000|2023-12-28 00:35:00|113.44|111.04|113.49|111.09|113.56|111.16|113.37|110.97|0
1703724000000|2023-12-28 00:40:00|113.43|111.03|113.43|111.03|113.49|111.09|113.43|111.03|0
1703724300000|2023-12-28 00:45:00|113.49|111.09|113.19|110.79|113.49|111.09|113.07|110.67|0
1703724600000|2023-12-28 00:50:00|113.16|110.76|113.37|110.97|113.43|111.03|113.13|110.73|0
1703724900000|2023-12-28 00:55:00|113.31|110.91|113.12|110.72|113.31|110.91|113.12|110.72|0
1703725200000|2023-12-28 01:00:00|113.18|110.78|113|110.6|113.18|110.78|112.94|110.54|0
1703725500000|2023-12-28 01:05:00|112.97|110.57|112.7|110.3|113|110.6|112.7|110.3|0
1703725800000|2023-12-28 01:10:00|112.73|110.33|112.94|110.54|112.94|110.54|112.7|110.3|0
1703726100000|2023-12-28 01:15:00|112.88|110.48|112.82|110.42|113|110.6|112.82|110.42|0
1703726400000|2023-12-28 01:20:00|112.88|110.48|112.81|110.41|112.88|110.48|112.81|110.41|0
1703726700000|2023-12-28 01:25:00|112.75|110.35|112.87|110.47|112.99|110.59|112.75|110.35|0
1703727000000|2023-12-28 01:30:00|112.71|110.51|112.71|110.51|112.83|110.63|112.65|110.45|0
1703727300000|2023-12-28 01:35:00|112.77|110.57|112.65|110.45|112.77|110.57|112.41|110.21|0
1703727600000|2023-12-28 01:40:00|112.59|110.39|112.41|110.21|112.59|110.39|112.41|110.21|0
1703727900000|2023-12-28 01:45:00|112.47|110.27|112.46|110.26|112.47|110.27|112.38|110.18|0
1703728200000|2023-12-28 01:50:00|112.52|110.32|112.46|110.26|112.58|110.38|112.4|110.2|0
1703728500000|2023-12-28 01:55:00|112.43|110.23|112.4|110.2|112.52|110.32|112.4|110.2|0
1703728800000|2023-12-28 02:00:00|112.34|110.14|112.34|110.14|112.4|110.2|112.34|110.14|0
1703729100000|2023-12-28 02:05:00|112.28|110.08|112.16|109.96|112.28|110.08|112.16|109.96|0
1703729400000|2023-12-28 02:10:00|112.22|110.02|112.4|110.2|112.52|110.32|112.22|110.02|0
1703729700000|2023-12-28 02:15:00|112.34|110.14|112.33|110.13|112.34|110.14|112.27|110.07|0
1703730000000|2023-12-28 02:20:00|112.27|110.07|112.33|110.13|112.39|110.19|112.27|110.07|0
1703730300000|2023-12-28 02:25:00|112.39|110.19|112.3|110.1|112.39|110.19|112.27|110.07|0
1703730600000|2023-12-28 02:30:00|112.27|110.07|112.21|110.01|112.27|110.07|112.15|109.95|0
1703730900000|2023-12-28 02:35:00|112.27|110.07|112.27|110.07|112.27|110.07|112.15|109.95|0
1703731200000|2023-12-28 02:40:00|112.21|110.01|112.39|110.19|112.51|110.31|112.21|110.01|0
1703731500000|2023-12-28 02:45:00|112.45|110.25|112.39|110.19|112.57|110.37|112.36|110.16|0
1703731800000|2023-12-28 02:50:00|112.33|110.13|112.32|110.12|112.33|110.13|112.26|110.06|0
1703732100000|2023-12-28 02:55:00|112.26|110.06|112.14|109.94|112.26|110.06|112.14|109.94|0
1703732400000|2023-12-28 03:00:00|112.2|110|112.32|110.12|112.32|110.12|112.14|109.94|0
1703732700000|2023-12-28 03:05:00|112.26|110.06|112.38|110.18|112.38|110.18|112.2|110|0
1703733000000|2023-12-28 03:10:00|112.44|110.24|112.44|110.24|112.44|110.24|112.44|110.24|0
1703733300000|2023-12-28 03:15:00|112.5|110.3|112.74|110.54|112.74|110.54|112.5|110.3|0
1703733600000|2023-12-28 03:20:00|112.68|110.48|112.92|110.72|112.92|110.72|112.68|110.48|0
1703733900000|2023-12-28 03:25:00|112.86|110.66|112.92|110.72|112.92|110.72|112.8|110.6|0
1703734200000|2023-12-28 03:30:00|112.86|110.66|112.8|110.6|112.86|110.66|112.68|110.48|0
1703734500000|2023-12-28 03:35:00|112.74|110.54|112.73|110.53|112.86|110.66|112.73|110.53|0
1703734800000|2023-12-28 03:40:00|112.77|110.57|112.73|110.53|112.8|110.6|112.67|110.47|0
1703735100000|2023-12-28 03:45:00|112.67|110.47|112.61|110.41|112.73|110.53|112.61|110.41|0
1703735400000|2023-12-28 03:50:00|112.55|110.35|112.55|110.35|112.55|110.35|112.49|110.29|0
1703735700000|2023-12-28 03:55:00|112.61|110.41|112.55|110.35|112.61|110.41|112.55|110.35|0
1703736000000|2023-12-28 04:00:00|112.49|110.29|112.49|110.29|112.55|110.35|112.49|110.29|0
1703736300000|2023-12-28 04:05:00|112.48|110.28|112.42|110.22|112.48|110.28|112.42|110.22|0
1703736600000|2023-12-28 04:10:00|112.36|110.16|112.42|110.22|112.42|110.22|112.36|110.16|0
1703736900000|2023-12-28 04:15:00|112.3|110.1|112.18|109.98|112.3|110.1|112.18|109.98|0
1703737200000|2023-12-28 04:20:00|112.24|110.04|112.24|110.04|112.3|110.1|112.24|110.04|0
1703737500000|2023-12-28 04:25:00|112.27|110.07|112.36|110.16|112.36|110.16|112.24|110.04|0
1703737800000|2023-12-28 04:30:00|112.3|110.1|112.36|110.16|112.36|110.16|112.3|110.1|0
1703738100000|2023-12-28 04:35:00|112.42|110.22|112.6|110.4|112.6|110.4|112.42|110.22|0
1703738400000|2023-12-28 04:40:00|112.66|110.46|112.66|110.46|112.66|110.46|112.66|110.46|0
1703738700000|2023-12-28 04:45:00|112.72|110.52|112.77|110.57|112.78|110.58|112.71|110.51|0
1703739000000|2023-12-28 04:50:00|112.75|110.55|112.77|110.57|112.77|110.57|112.71|110.51|0
1703739300000|2023-12-28 04:55:00|112.71|110.51|112.77|110.57|112.77|110.57|112.71|110.51|0
1703739600000|2023-12-28 05:00:00|112.71|110.51|112.59|110.39|112.71|110.51|112.59|110.39|0
1703739900000|2023-12-28 05:05:00|112.65|110.45|112.35|110.15|112.65|110.45|112.35|110.15|0
1703740200000|2023-12-28 05:10:00|112.41|110.21|112.46|110.26|112.53|110.33|112.34|110.14|0
1703740500000|2023-12-28 05:15:00|112.4|110.2|112.46|110.26|112.46|110.26|112.4|110.2|0
1703740800000|2023-12-28 05:20:00|112.43|110.23|112.46|110.26|112.46|110.26|112.4|110.2|0
1703741100000|2023-12-28 05:25:00|112.52|110.32|112.52|110.32|112.52|110.32|112.46|110.26|0
1703741400000|2023-12-28 05:30:00|112.58|110.38|112.52|110.32|112.7|110.5|112.46|110.26|0
1703741700000|2023-12-28 05:35:00|112.58|110.38|112.52|110.32|112.58|110.38|112.46|110.26|0
1703742000000|2023-12-28 05:40:00|112.58|110.38|112.58|110.38|112.7|110.5|112.52|110.32|0
1703742300000|2023-12-28 05:45:00|112.64|110.44|112.7|110.5|112.7|110.5|112.58|110.38|0
1703742600000|2023-12-28 05:50:00|112.64|110.44|112.57|110.37|112.64|110.44|112.51|110.31|0
1703742900000|2023-12-28 05:55:00|112.51|110.31|112.45|110.25|112.63|110.43|112.45|110.25|0
1703743200000|2023-12-28 06:00:00|112.48|110.28|112.39|110.19|112.51|110.31|112.33|110.13|0
1703743500000|2023-12-28 06:05:00|112.33|110.13|112.45|110.25|112.45|110.25|112.33|110.13|0
1703743800000|2023-12-28 06:10:00|112.39|110.19|112.45|110.25|112.51|110.31|112.39|110.19|0
1703744100000|2023-12-28 06:15:00|112.51|110.31|112.57|110.37|112.57|110.37|112.45|110.25|0
1703744400000|2023-12-28 06:20:00|112.51|110.31|112.32|110.12|112.51|110.31|112.32|110.12|0
1703744700000|2023-12-28 06:25:00|112.35|110.15|112.5|110.3|112.56|110.36|112.32|110.12|0
1703745000000|2023-12-28 06:30:00|112.53|110.33|112.56|110.36|112.56|110.36|112.5|110.3|0
1703745300000|2023-12-28 06:35:00|112.59|110.39|112.44|110.24|112.62|110.42|112.38|110.18|0
1703745600000|2023-12-28 06:40:00|112.38|110.18|112.5|110.3|112.5|110.3|112.38|110.18|0
1703745900000|2023-12-28 06:45:00|112.47|110.27|112.38|110.18|112.5|110.3|112.32|110.12|0
1703746200000|2023-12-28 06:50:00|112.32|110.12|112.25|110.05|112.38|110.18|112.25|110.05|0
1703746500000|2023-12-28 06:55:00|112.19|109.99|112.25|110.05|112.25|110.05|112.19|109.99|0
1703746800000|2023-12-28 07:00:00|112.31|110.11|112.31|110.11|112.37|110.17|112.25|110.05|0
1703747100000|2023-12-28 07:05:00|112.34|110.14|112.43|110.23|112.43|110.23|112.25|110.05|0
1703747400000|2023-12-28 07:10:00|112.4|110.2|112.37|110.17|112.43|110.23|112.31|110.11|0
1703747700000|2023-12-28 07:15:00|112.4|110.2|112.43|110.23|112.49|110.29|112.37|110.17|0
1703748000000|2023-12-28 07:20:00|112.37|110.17|112.19|109.99|112.43|110.23|112.13|109.93|0
1703748300000|2023-12-28 07:25:00|112.25|110.05|112.36|110.16|112.37|110.17|112.12|109.92|0
1703748600000|2023-12-28 07:30:00|112.3|110.1|112.3|110.1|112.36|110.16|112.24|110.04|0
1703748900000|2023-12-28 07:35:00|112.36|110.16|112.45|110.25|112.48|110.28|112.36|110.16|0
1703749200000|2023-12-28 07:40:00|112.48|110.28|112.48|110.28|112.48|110.28|112.3|110.1|0
1703749500000|2023-12-28 07:45:00|112.54|110.34|112.54|110.34|112.54|110.34|112.42|110.22|0
1703749800000|2023-12-28 07:50:00|112.48|110.28|112.48|110.28|112.54|110.34|112.48|110.28|0
1703750100000|2023-12-28 07:55:00|112.42|110.22|112.42|110.22|112.54|110.34|112.42|110.22|0
1703750400000|2023-12-28 08:00:00|112.48|110.28|112.41|110.21|112.66|110.46|112.35|110.15|0
1703750700000|2023-12-28 08:05:00|112.39|110.19|112.72|110.52|112.72|110.52|112.35|110.15|0
1703751000000|2023-12-28 08:10:00|112.66|110.46|112.65|110.45|112.66|110.46|112.47|110.27|0
1703751300000|2023-12-28 08:15:00|112.69|110.49|112.71|110.51|112.77|110.57|112.53|110.33|0
1703751600000|2023-12-28 08:20:00|112.77|110.57|113.01|110.81|113.08|110.88|112.71|110.51|0
1703751900000|2023-12-28 08:25:00|113.05|110.85|112.89|110.69|113.08|110.88|112.89|110.69|0
1703752200000|2023-12-28 08:30:00|112.92|110.72|113.13|110.93|113.19|110.99|112.89|110.69|0
1703752500000|2023-12-28 08:35:00|113.19|110.99|113.79|111.59|114.45|112.25|113.07|110.87|0
1703752800000|2023-12-28 08:40:00|113.85|111.65|113.91|111.71|114.03|111.83|113.73|111.53|0
1703753100000|2023-12-28 08:45:00|113.97|111.77|113.97|111.77|114.03|111.83|113.85|111.65|0
1703753400000|2023-12-28 08:50:00|114.03|111.83|113.91|111.71|114.09|111.89|113.85|111.65|0
1703753700000|2023-12-28 08:55:00|113.88|111.68|114.39|112.19|114.46|112.26|113.85|111.65|0
1703754000000|2023-12-28 09:00:00|114.27|112.07|114.64|112.44|114.64|112.44|114.27|112.07|0
1703754300000|2023-12-28 09:05:00|114.7|112.5|114.51|112.31|114.76|112.56|114.39|112.19|0
1703754600000|2023-12-28 09:10:00|114.45|112.25|114.7|112.5|114.7|112.5|114.39|112.19|0
1703754900000|2023-12-28 09:15:00|114.63|112.43|114.45|112.25|114.69|112.49|114.45|112.25|0
1703755200000|2023-12-28 09:20:00|114.51|112.31|114.51|112.31|114.57|112.37|114.33|112.13|0
1703755500000|2023-12-28 09:25:00|114.45|112.25|114.32|112.12|114.51|112.31|114.32|112.12|0
1703755800000|2023-12-28 09:30:00|114.38|112.18|114.44|112.24|114.51|112.31|114.32|112.12|0
1703756100000|2023-12-28 09:35:00|114.48|112.28|114.35|112.15|114.51|112.31|114.32|112.12|0
1703756400000|2023-12-28 09:40:00|114.38|112.18|114.5|112.3|114.63|112.43|114.38|112.18|0
1703756700000|2023-12-28 09:45:00|114.56|112.36|114.68|112.48|114.69|112.49|114.38|112.18|0
1703757000000|2023-12-28 09:50:00|114.66|112.46|114.68|112.48|114.68|112.48|114.44|112.24|0
1703757300000|2023-12-28 09:55:00|114.62|112.42|114.56|112.36|114.68|112.48|114.41|112.21|0
1703757600000|2023-12-28 10:00:00|114.5|112.3|114.25|112.05|114.5|112.3|114.25|112.05|0
1703757900000|2023-12-28 10:05:00|114.19|111.99|114.13|111.93|114.25|112.05|114.07|111.87|0
1703758200000|2023-12-28 10:10:00|114.19|111.99|114.13|111.93|114.19|111.99|114.07|111.87|0
1703758500000|2023-12-28 10:15:00|114.19|111.99|114.13|111.93|114.25|112.05|114.13|111.93|0
1703758800000|2023-12-28 10:20:00|114.19|111.99|114.19|111.99|114.25|112.05|114.12|111.92|0
1703759100000|2023-12-28 10:25:00|114.25|112.05|114.37|112.17|114.43|112.23|114.18|111.98|0
1703759400000|2023-12-28 10:30:00|114.34|112.14|114.3|112.1|114.34|112.14|114.12|111.92|0
1703759700000|2023-12-28 10:35:00|114.24|112.04|114.61|112.41|114.61|112.41|114.24|112.04|0
1703760000000|2023-12-28 10:40:00|114.67|112.47|114.73|112.53|114.91|112.71|114.67|112.47|0
1703760300000|2023-12-28 10:45:00|114.79|112.59|114.67|112.47|114.91|112.71|114.61|112.41|0
1703760600000|2023-12-28 10:50:00|114.79|112.59|114.85|112.65|114.91|112.71|114.73|112.53|0
1703760900000|2023-12-28 10:55:00|114.91|112.71|114.94|112.74|115.16|112.96|114.85|112.65|0
1703761200000|2023-12-28 11:00:00|114.91|112.71|114.6|112.4|115.03|112.83|114.6|112.4|0
1703761500000|2023-12-28 11:05:00|114.54|112.34|114.42|112.22|114.54|112.34|114.29|112.09|0
1703761800000|2023-12-28 11:10:00|114.45|112.25|114.45|112.25|114.54|112.34|114.39|112.19|0
1703762100000|2023-12-28 11:15:00|114.48|112.28|114.66|112.46|114.72|112.52|114.48|112.28|0
1703762400000|2023-12-28 11:20:00|114.63|112.43|114.84|112.64|114.84|112.64|114.6|112.4|0
1703762700000|2023-12-28 11:25:00|114.87|112.67|114.84|112.64|114.96|112.76|114.78|112.58|0
1703763000000|2023-12-28 11:30:00|114.78|112.58|114.84|112.64|114.9|112.7|114.72|112.52|0
1703763300000|2023-12-28 11:35:00|114.78|112.58|114.9|112.7|115.08|112.88|114.71|112.51|0
1703763600000|2023-12-28 11:40:00|114.93|112.73|115.08|112.88|115.08|112.88|114.84|112.64|0
1703763900000|2023-12-28 11:45:00|115.02|112.82|114.96|112.76|115.14|112.94|114.9|112.7|0
1703764200000|2023-12-28 11:50:00|115.02|112.82|114.95|112.75|115.02|112.82|114.89|112.69|0
1703764500000|2023-12-28 11:55:00|114.89|112.69|114.71|112.51|114.89|112.69|114.71|112.51|0
1703764800000|2023-12-28 12:00:00|114.77|112.57|114.89|112.69|114.89|112.69|114.71|112.51|0
1703765100000|2023-12-28 12:05:00|114.83|112.63|114.83|112.63|114.92|112.72|114.64|112.44|0
1703765400000|2023-12-28 12:10:00|114.89|112.69|114.58|112.38|114.89|112.69|114.58|112.38|0
1703765700000|2023-12-28 12:15:00|114.61|112.41|114.4|112.2|114.64|112.44|114.4|112.2|0
1703766000000|2023-12-28 12:20:00|114.46|112.26|114.52|112.32|114.58|112.38|114.4|112.2|0
1703766300000|2023-12-28 12:25:00|114.46|112.26|114.27|112.07|114.46|112.26|114.27|112.07|0
1703766600000|2023-12-28 12:30:00|114.33|112.13|114.15|111.95|114.45|112.25|114.15|111.95|0
1703766900000|2023-12-28 12:35:00|114.21|112.01|114.33|112.13|114.39|112.19|114.18|111.98|0
1703767200000|2023-12-28 12:40:00|114.39|112.19|114.33|112.13|114.45|112.25|114.33|112.13|0
1703767500000|2023-12-28 12:45:00|114.39|112.19|114.51|112.31|114.57|112.37|114.39|112.19|0
1703767800000|2023-12-28 12:50:00|114.45|112.25|114.45|112.25|114.51|112.31|114.26|112.06|0
1703768100000|2023-12-28 12:55:00|114.51|112.31|114.57|112.37|114.57|112.37|114.32|112.12|0
1703768400000|2023-12-28 13:00:00|114.51|112.31|113.14|110.94|114.57|112.37|113.14|110.94|0
1703768700000|2023-12-28 13:05:00|113.2|111|113.38|111.18|113.44|111.24|113.2|111|0
1703769000000|2023-12-28 13:10:00|113.44|111.24|113.56|111.36|113.56|111.36|113.38|111.18|0
1703769300000|2023-12-28 13:15:00|113.5|111.3|113.5|111.3|113.62|111.42|113.38|111.18|0
1703769600000|2023-12-28 13:20:00|113.44|111.24|113.25|111.05|113.44|111.24|113.25|111.05|0
1703769900000|2023-12-28 13:25:00|113.19|110.99|113.25|111.05|113.44|111.24|113.19|110.99|0
1703770200000|2023-12-28 13:30:00|113.13|110.93|113.43|111.23|113.5|111.3|112.89|110.69|0
1703770500000|2023-12-28 13:35:00|113.41|111.21|113.37|111.17|113.43|111.23|113.19|110.99|0
1703770800000|2023-12-28 13:40:00|113.31|111.11|113.19|110.99|113.31|111.11|113.07|110.87|0
1703771100000|2023-12-28 13:45:00|113.25|111.05|113.55|111.35|113.61|111.41|113.25|111.05|0
1703771400000|2023-12-28 13:50:00|113.61|111.41|113.73|111.53|114.1|111.9|113.61|111.41|0
1703771700000|2023-12-28 13:55:00|113.67|111.47|114.41|112.21|114.41|112.21|113.67|111.47|0
1703772000000|2023-12-28 14:00:00|114.35|112.15|114.47|112.27|114.53|112.33|114.1|111.9|0
1703772300000|2023-12-28 14:05:00|114.41|112.21|114.22|112.02|114.47|112.27|114.22|112.02|0
1703772600000|2023-12-28 14:10:00|114.19|111.99|114.1|111.9|114.47|112.27|114.1|111.9|0
1703772900000|2023-12-28 14:15:00|114.16|111.96|113.97|111.77|114.16|111.96|113.79|111.59|0
1703773200000|2023-12-28 14:20:00|113.91|111.71|113.79|111.59|114.09|111.89|113.73|111.53|0
1703773500000|2023-12-28 14:25:00|113.85|111.65|113.91|111.71|114.21|112.01|113.6|111.4|0
1703773800000|2023-12-28 14:30:00|113.72|111.52|113.11|110.91|113.72|111.52|112.51|110.31|0
1703774100000|2023-12-28 14:35:00|113.05|110.85|112.87|110.67|113.3|111.1|112.81|110.61|0
1703774400000|2023-12-28 14:40:00|112.81|110.61|113.66|111.46|113.78|111.58|112.47|110.27|0
1703774700000|2023-12-28 14:45:00|113.6|111.4|113.17|110.97|113.9|111.7|113.11|110.91|0
1703775000000|2023-12-28 14:50:00|113.11|110.91|113.11|110.91|113.47|111.27|112.86|110.66|0
1703775300000|2023-12-28 14:55:00|113.05|110.85|112.89|110.69|113.11|110.91|112.68|110.48|0
1703775600000|2023-12-28 15:00:00|112.92|110.72|113.41|111.21|113.41|111.21|112.86|110.66|0
1703775900000|2023-12-28 15:05:00|113.35|111.15|113.53|111.33|113.84|111.64|113.29|111.09|0
1703776200000|2023-12-28 15:10:00|113.47|111.27|113.53|111.33|113.77|111.57|113.16|110.96|0
1703776500000|2023-12-28 15:15:00|113.59|111.39|113.4|111.2|113.59|111.39|113.1|110.9|0
1703776800000|2023-12-28 15:20:00|113.34|111.14|113.13|110.93|113.53|111.33|113.1|110.9|0
1703777100000|2023-12-28 15:25:00|113.16|110.96|112.67|110.47|113.16|110.96|112.67|110.47|0
1703777400000|2023-12-28 15:30:00|112.61|110.41|112.49|110.29|112.79|110.59|112.43|110.23|0
1703777700000|2023-12-28 15:35:00|112.55|110.35|112.73|110.53|112.73|110.53|112.43|110.23|0
1703778000000|2023-12-28 15:40:00|112.67|110.47|112.67|110.47|112.91|110.71|112.3|110.1|0
1703778300000|2023-12-28 15:45:00|112.73|110.53|112.12|109.92|112.85|110.65|112.12|109.92|0
1703778600000|2023-12-28 15:50:00|112.06|109.86|112.6|110.4|112.72|110.52|112.06|109.86|0
1703778900000|2023-12-28 15:55:00|112.54|110.34|113.09|110.89|113.39|111.19|112.42|110.22|0
1703779200000|2023-12-28 16:00:00|113.15|110.95|113.33|111.13|113.45|111.25|112.97|110.77|0
1703779500000|2023-12-28 16:05:00|113.27|111.07|113.33|111.13|113.88|111.68|113.09|110.89|0
1703779800000|2023-12-28 16:10:00|113.27|111.07|113.33|111.13|113.51|111.31|113.02|110.82|0
1703780100000|2023-12-28 16:15:00|113.27|111.07|114.12|111.92|114.18|111.98|113.27|111.07|0
1703780400000|2023-12-28 16:20:00|114.18|111.98|113.81|111.61|114.24|112.04|113.39|111.19|0
1703780700000|2023-12-28 16:25:00|113.75|111.55|113.69|111.49|114.24|112.04|113.51|111.31|0
1703781000000|2023-12-28 16:30:00|113.57|111.37|114.18|111.98|114.18|111.98|113.4|111.2|0
1703781300000|2023-12-28 16:35:00|114.24|112.04|114.06|111.86|114.36|112.16|113.99|111.79|0
1703781600000|2023-12-28 16:40:00|113.99|111.79|113.75|111.55|113.99|111.79|113.63|111.43|0
1703781900000|2023-12-28 16:45:00|113.69|111.49|113.75|111.55|113.93|111.73|113.63|111.43|0
1703782200000|2023-12-28 16:50:00|113.69|111.49|113.68|111.48|113.87|111.67|113.5|111.3|0
1703782500000|2023-12-28 16:55:00|113.72|111.52|113.99|111.79|114.11|111.91|113.62|111.42|0
1703782800000|2023-12-28 17:00:00|114.05|111.85|113.44|111.24|114.17|111.97|113.38|111.18|0
1703783100000|2023-12-28 17:05:00|113.38|111.18|113.44|111.24|113.44|111.24|113.19|110.99|0
1703783400000|2023-12-28 17:10:00|113.38|111.18|113.74|111.54|113.77|111.57|113.25|111.05|0
1703783700000|2023-12-28 17:15:00|113.68|111.48|113.56|111.36|113.68|111.48|113.43|111.23|0
1703784000000|2023-12-28 17:20:00|113.49|111.29|113.61|111.41|113.92|111.72|113.49|111.29|0
1703784300000|2023-12-28 17:25:00|113.68|111.48|113.86|111.66|113.86|111.66|113.55|111.35|0
1703784600000|2023-12-28 17:30:00|113.92|111.72|113.37|111.17|113.92|111.72|113.31|111.11|0
1703784900000|2023-12-28 17:35:00|113.31|111.11|113.31|111.11|113.43|111.23|113.25|111.05|0
1703785200000|2023-12-28 17:40:00|113.24|111.04|113.12|110.92|113.37|111.17|113.12|110.92|0
1703785500000|2023-12-28 17:45:00|113.06|110.86|113.42|111.22|113.42|111.22|112.88|110.68|0
1703785800000|2023-12-28 17:50:00|113.49|111.29|112.91|110.71|113.49|111.29|112.88|110.68|0
1703786100000|2023-12-28 17:55:00|112.82|110.62|113|110.8|113.06|110.86|112.57|110.37|0
1703786400000|2023-12-28 18:00:00|112.94|110.74|114.06|111.86|114.89|112.69|112.81|110.61|0
1703786700000|2023-12-28 18:05:00|114.15|111.95|113.54|111.34|115.01|112.81|113.54|111.34|0
1703787000000|2023-12-28 18:10:00|113.6|111.4|113.91|111.71|114.15|111.95|113.3|111.1|0
1703787300000|2023-12-28 18:15:00|113.84|111.64|113.29|111.09|113.91|111.71|113.23|111.03|0
1703787600000|2023-12-28 18:20:00|113.23|111.03|113.11|110.91|113.42|111.22|113.11|110.91|0
1703787900000|2023-12-28 18:25:00|113.17|110.97|113.53|111.33|113.66|111.46|113.17|110.97|0
1703788200000|2023-12-28 18:30:00|113.41|111.21|113.11|110.91|113.53|111.33|113.11|110.91|0
1703788500000|2023-12-28 18:35:00|113.17|110.97|112.86|110.66|113.23|111.03|112.38|110.18|0
1703788800000|2023-12-28 18:40:00|112.8|110.6|113.41|111.21|113.59|111.39|112.8|110.6|0
1703789100000|2023-12-28 18:45:00|113.35|111.15|113.65|111.45|113.77|111.57|113.35|111.15|0
1703789400000|2023-12-28 18:50:00|113.59|111.39|113.28|111.08|113.59|111.39|113.04|110.84|0
1703789700000|2023-12-28 18:55:00|113.34|111.14|113.53|111.33|113.71|111.51|113.34|111.14|0
1703790000000|2023-12-28 19:00:00|113.59|111.39|112.98|110.78|113.59|111.39|112.98|110.78|0
1703790300000|2023-12-28 19:05:00|113.04|110.84|113.04|110.84|113.28|111.08|112.98|110.78|0
1703790600000|2023-12-28 19:10:00|113.1|110.9|112.85|110.65|113.19|110.99|112.61|110.41|0
1703790900000|2023-12-28 19:15:00|112.97|110.77|112.97|110.77|112.97|110.77|112.61|110.41|0
1703791200000|2023-12-28 19:20:00|112.91|110.71|112.73|110.53|113.15|110.95|112.67|110.47|0
1703791500000|2023-12-28 19:25:00|112.79|110.59|112.67|110.47|112.79|110.59|112.55|110.35|0
1703791800000|2023-12-28 19:30:00|112.73|110.53|112.85|110.65|113.15|110.95|112.36|110.16|0
1703792100000|2023-12-28 19:35:00|112.79|110.59|112.72|110.52|112.91|110.71|112.36|110.16|0
1703792400000|2023-12-28 19:40:00|112.66|110.46|112.9|110.7|112.97|110.77|112.54|110.34|0
1703792700000|2023-12-28 19:45:00|112.94|110.74|112.72|110.52|113.21|111.01|112.72|110.52|0
1703793000000|2023-12-28 19:50:00|112.78|110.58|113.27|111.07|113.33|111.13|112.78|110.58|0
1703793300000|2023-12-28 19:55:00|113.33|111.13|113.02|110.82|113.33|111.13|112.84|110.64|0
1703793600000|2023-12-28 20:00:00|113.08|110.88|113.38|111.18|113.63|111.43|113.02|110.82|0
1703793900000|2023-12-28 20:05:00|113.45|111.25|113.26|111.06|113.57|111.37|113.08|110.88|0
1703794200000|2023-12-28 20:10:00|113.32|111.12|113.81|111.61|114.3|112.1|113.26|111.06|0
1703794500000|2023-12-28 20:15:00|113.87|111.67|113.26|111.06|114.36|112.16|113.2|111|0
1703794800000|2023-12-28 20:20:00|113.2|111|113.62|111.42|113.62|111.42|113.14|110.94|0
1703795100000|2023-12-28 20:25:00|113.56|111.36|113.74|111.54|113.99|111.79|113.44|111.24|0
1703795400000|2023-12-28 20:30:00|113.68|111.48|113.56|111.36|113.68|111.48|113.38|111.18|0
1703795700000|2023-12-28 20:35:00|113.5|111.3|113.13|110.93|113.5|111.3|113.01|110.81|0
1703796000000|2023-12-28 20:40:00|113.1|110.9|112.83|110.63|113.25|111.05|112.64|110.44|0
1703796300000|2023-12-28 20:45:00|112.77|110.57|113.49|111.29|113.86|111.66|112.77|110.57|0
1703796600000|2023-12-28 20:50:00|113.74|111.54|114.72|112.52|114.72|112.52|113.31|111.11|0
1703796900000|2023-12-28 20:55:00|114.78|112.58|113.98|111.78|115.09|112.89|113.86|111.66|0
1703797200000|2023-12-28 21:00:00|113.86|111.66|113.86|111.66|114.1|111.9|113.67|111.47|0
1703797500000|2023-12-28 21:05:00|113.79|111.59|113.73|111.53|113.79|111.59|113.49|111.29|0
1703797800000|2023-12-28 21:10:00|113.79|111.59|113.79|111.59|113.85|111.65|113.67|111.47|0
1703798100000|2023-12-28 21:15:00|113.77|111.37|113.77|111.37|113.83|111.43|113.71|111.31|0
1703798400000|2023-12-28 21:20:00|113.71|111.31|113.58|111.18|113.77|111.37|113.46|111.06|0
1703798700000|2023-12-28 21:25:00|113.64|111.24|113.58|111.18|113.7|111.3|113.58|111.18|0
1703799000000|2023-12-28 21:30:00|113.64|111.24|113.76|111.36|113.76|111.36|113.64|111.24|0
1703799300000|2023-12-28 21:35:00|113.7|111.3|113.76|111.36|113.76|111.36|113.64|111.24|0
1703799600000|2023-12-28 21:40:00|113.82|111.42|113.82|111.42|113.82|111.42|113.7|111.3|0
1703799900000|2023-12-28 21:45:00|113.79|111.39|114|111.6|114|111.6|113.76|111.36|0
1703800200000|2023-12-28 21:50:00|113.94|111.54|113.94|111.54|114|111.6|113.82|111.42|0
1703800500000|2023-12-28 21:55:00|113.91|111.51|113.91|111.51|113.94|111.54|113.85|111.45|0
1703800800000|2023-12-28 22:00:00|113.89|111.49|113.93|111.53|113.96|111.56|113.88|111.48|0
1703801100000|2023-12-28 22:05:00|113.96|111.56|113.96|111.56|113.96|111.56|113.96|111.56|0
1703801400000|2023-12-28 22:10:00|113.95|111.55|113.87|111.47|113.95|111.55|113.87|111.47|0
1703801700000|2023-12-28 22:15:00|113.85|111.45|113.84|111.44|113.92|111.52|113.76|111.36|0
1703802000000|2023-12-28 22:20:00|113.8|111.4|113.77|111.37|113.9|111.5|113.77|111.37|0
1703802300000|2023-12-28 22:25:00|113.78|111.38|113.78|111.38|113.79|111.39|113.78|111.38|0
1703802600000|2023-12-28 22:30:00|113.8|111.4|113.79|111.39|113.8|111.4|113.79|111.39|0
1703802900000|2023-12-28 22:35:00|113.77|111.37|113.77|111.37|113.77|111.37|113.75|111.35|0
1703803200000|2023-12-28 22:40:00|113.78|111.38|113.87|111.47|113.87|111.47|113.78|111.38|0
1703803500000|2023-12-28 22:45:00|113.84|111.44|113.83|111.43|113.84|111.44|113.81|111.41|0
1703803800000|2023-12-28 22:50:00|113.86|111.46|113.84|111.44|113.86|111.46|113.78|111.38|0
1703804100000|2023-12-28 22:55:00|113.85|111.45|113.84|111.44|113.85|111.45|113.83|111.43|0
1703804400000|2023-12-28 23:00:00|113.89|111.49|113.8|111.4|113.98|111.58|113.65|111.25|0
1703804700000|2023-12-28 23:05:00|113.77|111.37|113.55|111.15|113.8|111.4|113.55|111.15|0
1703805000000|2023-12-28 23:10:00|113.61|111.21|113.67|111.27|113.73|111.33|113.55|111.15|0
1703805300000|2023-12-28 23:15:00|113.61|111.21|113.55|111.15|113.73|111.33|113.49|111.09|0
1703805600000|2023-12-28 23:20:00|113.61|111.21|113.49|111.09|113.61|111.21|113.49|111.09|0
1703805900000|2023-12-28 23:25:00|113.43|111.03|113.36|110.96|113.43|111.03|113.36|110.96|0
1703806200000|2023-12-28 23:30:00|113.39|110.99|113.54|111.14|113.55|111.15|113.39|110.99|0
1703806500000|2023-12-28 23:35:00|113.61|111.21|113.36|110.96|113.67|111.27|113.36|110.96|0
1703806800000|2023-12-28 23:40:00|113.3|110.9|113.33|110.93|113.36|110.96|113.3|110.9|0
1703807100000|2023-12-28 23:45:00|113.36|110.96|113.42|111.02|113.54|111.14|113.36|110.96|0
1703807400000|2023-12-28 23:50:00|113.48|111.08|113.3|110.9|113.48|111.08|113.3|110.9|0
1703807700000|2023-12-28 23:55:00|113.27|110.87|113.35|110.95|113.42|111.02|113.23|110.83|0
1703808000000|2023-12-29 00:00:00|113.42|111.02|113.35|110.95|113.54|111.14|113.23|110.83|0
1703808300000|2023-12-29 00:05:00|113.29|110.89|113.47|111.07|113.47|111.07|113.29|110.89|0
1703808600000|2023-12-29 00:10:00|113.51|111.11|113.41|111.01|113.53|111.13|113.41|111.01|0
1703808900000|2023-12-29 00:15:00|113.47|111.07|113.41|111.01|113.53|111.13|113.35|110.95|0
1703809200000|2023-12-29 00:20:00|113.35|110.95|113.41|111.01|113.47|111.07|113.29|110.89|0
1703809500000|2023-12-29 00:25:00|113.47|111.07|113.35|110.95|113.47|111.07|113.35|110.95|0
1703809800000|2023-12-29 00:30:00|113.32|110.92|113.41|111.01|113.41|111.01|113.28|110.88|0
1703810100000|2023-12-29 00:35:00|113.4|111|113.34|110.94|113.47|111.07|113.34|110.94|0
1703810400000|2023-12-29 00:40:00|113.4|111|113.52|111.12|113.52|111.12|113.34|110.94|0
1703810700000|2023-12-29 00:45:00|113.46|111.06|113.34|110.94|113.46|111.06|113.28|110.88|0
1703811000000|2023-12-29 00:50:00|113.28|110.88|113.34|110.94|113.34|110.94|113.28|110.88|0
1703811300000|2023-12-29 00:55:00|113.28|110.88|113.28|110.88|113.34|110.94|113.28|110.88|0
1703811600000|2023-12-29 01:00:00|113.34|110.94|113.4|111|113.4|111|113.28|110.88|0
1703811900000|2023-12-29 01:05:00|113.46|111.06|113.76|111.36|113.88|111.48|113.46|111.06|0
1703812200000|2023-12-29 01:10:00|113.82|111.42|113.58|111.18|113.82|111.42|113.58|111.18|0
1703812500000|2023-12-29 01:15:00|113.52|111.12|113.39|110.99|113.58|111.18|113.39|110.99|0
1703812800000|2023-12-29 01:20:00|113.42|111.02|113.51|111.11|113.51|111.11|113.39|110.99|0
1703813100000|2023-12-29 01:25:00|113.57|111.17|113.45|111.05|113.57|111.17|113.45|111.05|0
1703813400000|2023-12-29 01:30:00|113.35|111.15|113.35|111.15|113.41|111.21|113.23|111.03|0
1703813700000|2023-12-29 01:35:00|113.29|111.09|113.16|110.96|113.35|111.15|113.1|110.9|0
1703814000000|2023-12-29 01:40:00|113.23|111.03|113.04|110.84|113.35|111.15|113.04|110.84|0
1703814300000|2023-12-29 01:45:00|113.1|110.9|113.16|110.96|113.16|110.96|113.04|110.84|0
1703814600000|2023-12-29 01:50:00|113.22|111.02|113.28|111.08|113.31|111.11|113.13|110.93|0
1703814900000|2023-12-29 01:55:00|113.34|111.14|113.4|111.2|113.46|111.26|113.28|111.08|0
1703815200000|2023-12-29 02:00:00|113.34|111.14|113.22|111.02|113.34|111.14|113.1|110.9|0
1703815500000|2023-12-29 02:05:00|113.28|111.08|113.34|111.14|113.34|111.14|113.22|111.02|0
1703815800000|2023-12-29 02:10:00|113.4|111.2|113.28|111.08|113.46|111.26|113.28|111.08|0
1703816100000|2023-12-29 02:15:00|113.34|111.14|113.34|111.14|113.34|111.14|113.27|111.07|0
1703816400000|2023-12-29 02:20:00|113.37|111.17|113.21|111.01|113.4|111.2|113.21|111.01|0
1703816700000|2023-12-29 02:25:00|113.24|111.04|113.27|111.07|113.33|111.13|113.21|111.01|0
1703817000000|2023-12-29 02:30:00|113.33|111.13|113.27|111.07|113.33|111.13|113.24|111.04|0
1703817300000|2023-12-29 02:35:00|113.21|111.01|113.21|111.01|113.27|111.07|113.21|111.01|0
1703817600000|2023-12-29 02:40:00|113.27|111.07|113.08|110.88|113.27|111.07|113.08|110.88|0
1703817900000|2023-12-29 02:45:00|113.02|110.82|113.08|110.88|113.08|110.88|112.96|110.76|0
1703818200000|2023-12-29 02:50:00|113.11|110.91|113.2|111|113.26|111.06|113.11|110.91|0
1703818500000|2023-12-29 02:55:00|113.14|110.94|113.2|111|113.2|111|113.14|110.94|0
1703818800000|2023-12-29 03:00:00|113.14|110.94|113.08|110.88|113.14|110.94|112.96|110.76|0
1703819100000|2023-12-29 03:05:00|113.02|110.82|113.02|110.82|113.08|110.88|113.02|110.82|0
1703819400000|2023-12-29 03:10:00|112.96|110.76|112.89|110.69|112.96|110.76|112.89|110.69|0
1703819700000|2023-12-29 03:15:00|112.83|110.63|112.95|110.75|113.01|110.81|112.83|110.63|0
1703820000000|2023-12-29 03:20:00|112.89|110.69|113.01|110.81|113.01|110.81|112.89|110.69|0
1703820300000|2023-12-29 03:25:00|113.07|110.87|113.01|110.81|113.07|110.87|113.01|110.81|0
1703820600000|2023-12-29 03:30:00|112.95|110.75|112.95|110.75|113.01|110.81|112.95|110.75|0
1703820900000|2023-12-29 03:35:00|113.01|110.81|113.07|110.87|113.07|110.87|112.95|110.75|0
1703821200000|2023-12-29 03:40:00|113.01|110.81|113.07|110.87|113.07|110.87|113.01|110.81|0
1703821500000|2023-12-29 03:45:00|113|110.8|113|110.8|113|110.8|113|110.8|0
1703821800000|2023-12-29 03:50:00|113.07|110.87|113.06|110.86|113.07|110.87|113|110.8|0
1703822100000|2023-12-29 03:55:00|113.12|110.92|113.06|110.86|113.12|110.92|113.06|110.86|0
1703822400000|2023-12-29 04:00:00|113|110.8|112.94|110.74|113|110.8|112.94|110.74|0
1703822700000|2023-12-29 04:05:00|112.88|110.68|112.88|110.68|112.88|110.68|112.88|110.68|0
1703823000000|2023-12-29 04:10:00|112.94|110.74|112.94|110.74|112.94|110.74|112.88|110.68|0
1703823300000|2023-12-29 04:15:00|112.88|110.68|113|110.8|113.06|110.86|112.88|110.68|0
1703823600000|2023-12-29 04:20:00|113.03|110.83|113.24|111.04|113.3|111.1|113|110.8|0
1703823900000|2023-12-29 04:25:00|113.18|110.98|113.24|111.04|113.24|111.04|113.18|110.98|0
1703824200000|2023-12-29 04:30:00|113.27|111.07|113.17|110.97|113.27|111.07|113.17|110.97|0
1703824500000|2023-12-29 04:35:00|113.11|110.91|113.23|111.03|113.23|111.03|113.11|110.91|0
1703824800000|2023-12-29 04:40:00|113.26|111.06|113.35|111.15|113.35|111.15|113.26|111.06|0
1703825100000|2023-12-29 04:45:00|113.32|111.12|113.17|110.97|113.35|111.15|113.17|110.97|0
1703825400000|2023-12-29 04:50:00|113.23|111.03|113.23|111.03|113.29|111.09|113.17|110.97|0
1703825700000|2023-12-29 04:55:00|113.17|110.97|113.23|111.03|113.23|111.03|113.17|110.97|0
1703826000000|2023-12-29 05:00:00|113.17|110.97|113.16|110.96|113.23|111.03|113.1|110.9|0
1703826300000|2023-12-29 05:05:00|113.1|110.9|113.04|110.84|113.16|110.96|112.98|110.78|0
1703826600000|2023-12-29 05:10:00|113.1|110.9|113.04|110.84|113.1|110.9|112.98|110.78|0
1703826900000|2023-12-29 05:15:00|112.98|110.78|113.04|110.84|113.04|110.84|112.92|110.72|0
1703827200000|2023-12-29 05:20:00|113.1|110.9|113.16|110.96|113.16|110.96|113.1|110.9|0
1703827500000|2023-12-29 05:25:00|113.13|110.93|112.97|110.77|113.13|110.93|112.97|110.77|0
1703827800000|2023-12-29 05:30:00|113.04|110.84|113.16|110.96|113.22|111.02|113.03|110.83|0
1703828100000|2023-12-29 05:35:00|113.09|110.89|113.09|110.89|113.09|110.89|113.03|110.83|0
1703828400000|2023-12-29 05:40:00|113.06|110.86|113.03|110.83|113.09|110.89|113.03|110.83|0
1703828700000|2023-12-29 05:45:00|113.06|110.86|113.09|110.89|113.09|110.89|113.03|110.83|0
1703829000000|2023-12-29 05:50:00|113.06|110.86|113.09|110.89|113.12|110.92|113.06|110.86|0
1703829300000|2023-12-29 05:55:00|113.03|110.83|112.91|110.71|113.03|110.83|112.91|110.71|0
1703829600000|2023-12-29 06:00:00|112.84|110.64|112.78|110.58|112.91|110.71|112.78|110.58|0
1703829900000|2023-12-29 06:05:00|112.84|110.64|112.84|110.64|112.9|110.7|112.84|110.64|0
1703830200000|2023-12-29 06:10:00|112.87|110.67|112.84|110.64|112.9|110.7|112.84|110.64|0
1703830500000|2023-12-29 06:15:00|112.9|110.7|112.84|110.64|112.9|110.7|112.84|110.64|0
1703831100000|2023-12-29 06:25:00|112.9|110.7|112.78|110.58|112.9|110.7|112.78|110.58|0
1703831400000|2023-12-29 06:30:00|112.77|110.57|112.77|110.57|112.84|110.64|112.74|110.54|0
1703831700000|2023-12-29 06:35:00|112.81|110.61|112.77|110.57|112.83|110.63|112.71|110.51|0
1703832000000|2023-12-29 06:40:00|112.83|110.63|112.77|110.57|112.83|110.63|112.77|110.57|0
1703832300000|2023-12-29 06:45:00|112.74|110.54|112.71|110.51|112.74|110.54|112.65|110.45|0
1703832600000|2023-12-29 06:50:00|112.65|110.45|112.65|110.45|112.65|110.45|112.65|110.45|0
1703832900000|2023-12-29 06:55:00|112.71|110.51|112.71|110.51|112.71|110.51|112.71|110.51|0
1703833200000|2023-12-29 07:00:00|112.77|110.57|112.64|110.44|112.77|110.57|112.58|110.38|0
1703833500000|2023-12-29 07:05:00|112.7|110.5|112.58|110.38|112.7|110.5|112.52|110.32|0
1703833800000|2023-12-29 07:10:00|112.52|110.32|112.52|110.32|112.64|110.44|112.52|110.32|0
1703834100000|2023-12-29 07:15:00|112.58|110.38|112.58|110.38|112.58|110.38|112.52|110.32|0
1703834400000|2023-12-29 07:20:00|112.52|110.32|112.58|110.38|112.64|110.44|112.52|110.32|0
1703834700000|2023-12-29 07:25:00|112.52|110.32|112.64|110.44|112.64|110.44|112.52|110.32|0
1703835000000|2023-12-29 07:30:00|112.7|110.5|112.57|110.37|112.7|110.5|112.51|110.31|0
1703835300000|2023-12-29 07:35:00|112.51|110.31|112.51|110.31|112.57|110.37|112.51|110.31|0
1703835600000|2023-12-29 07:40:00|112.54|110.34|112.69|110.49|112.69|110.49|112.51|110.31|0
1703835900000|2023-12-29 07:45:00|112.72|110.52|112.69|110.49|112.78|110.58|112.63|110.43|0
1703836200000|2023-12-29 07:50:00|112.75|110.55|112.69|110.49|112.75|110.55|112.63|110.43|0
1703836500000|2023-12-29 07:55:00|112.75|110.55|112.78|110.58|112.81|110.61|112.63|110.43|0
1703836800000|2023-12-29 08:00:00|112.75|110.55|112.38|110.18|112.75|110.55|112.38|110.18|0
1703837100000|2023-12-29 08:05:00|112.32|110.12|112.6|110.4|112.6|110.4|112.26|110.06|0
1703837400000|2023-12-29 08:10:00|112.56|110.36|112.26|110.06|112.56|110.36|112.26|110.06|0
1703837700000|2023-12-29 08:15:00|112.29|110.09|112.14|109.94|112.29|110.09|112.02|109.82|0
1703838000000|2023-12-29 08:20:00|112.08|109.88|112.08|109.88|112.2|110|112.02|109.82|0
1703838300000|2023-12-29 08:25:00|112.02|109.82|111.77|109.57|112.07|109.87|111.77|109.57|0
1703838600000|2023-12-29 08:30:00|111.83|109.63|111.95|109.75|112.07|109.87|111.83|109.63|0
1703838900000|2023-12-29 08:35:00|112.01|109.81|112.07|109.87|112.13|109.93|111.95|109.75|0
1703839200000|2023-12-29 08:40:00|112.13|109.93|112.25|110.05|112.31|110.11|112.07|109.87|0
1703839500000|2023-12-29 08:45:00|112.28|110.08|112.55|110.35|112.55|110.35|112.19|109.99|0
1703839800000|2023-12-29 08:50:00|112.49|110.29|112.43|110.23|112.55|110.35|112.37|110.17|0
1703840100000|2023-12-29 08:55:00|112.46|110.26|112.43|110.23|112.73|110.53|112.43|110.23|0
1703840400000|2023-12-29 09:00:00|112.37|110.17|112.31|110.11|112.49|110.29|112.31|110.11|0
1703840700000|2023-12-29 09:05:00|112.28|110.08|112.3|110.1|112.36|110.16|112.18|109.98|0
1703841000000|2023-12-29 09:10:00|112.36|110.16|112.42|110.22|112.54|110.34|112.3|110.1|0
1703841300000|2023-12-29 09:15:00|112.48|110.28|112.42|110.22|112.66|110.46|112.42|110.22|0
1703841600000|2023-12-29 09:20:00|112.48|110.28|112.66|110.46|112.66|110.46|112.42|110.22|0
1703841900000|2023-12-29 09:25:00|112.6|110.4|112.66|110.46|112.72|110.52|112.48|110.28|0
1703842200000|2023-12-29 09:30:00|112.72|110.52|112.6|110.4|112.72|110.52|112.48|110.28|0
1703842500000|2023-12-29 09:35:00|112.63|110.43|112.78|110.58|112.84|110.64|112.54|110.34|0
1703842800000|2023-12-29 09:40:00|112.72|110.52|113.02|110.82|113.02|110.82|112.66|110.46|0
1703843100000|2023-12-29 09:45:00|113.08|110.88|113.08|110.88|113.2|111|112.96|110.76|0
1703843400000|2023-12-29 09:50:00|113.02|110.82|113.17|110.97|113.17|110.97|112.9|110.7|0
1703843700000|2023-12-29 09:55:00|113.2|111|113.26|111.06|113.26|111.06|113.14|110.94|0
1703844000000|2023-12-29 10:00:00|113.2|111|113.29|111.09|113.38|111.18|113.14|110.94|0
1703844300000|2023-12-29 10:05:00|113.32|111.12|113.32|111.12|113.38|111.18|113.2|111|0
1703844600000|2023-12-29 10:10:00|113.38|111.18|113.2|111|113.38|111.18|113.13|110.93|0
1703844900000|2023-12-29 10:15:00|113.26|111.06|113.5|111.3|113.56|111.36|112.95|110.75|0
1703845200000|2023-12-29 10:20:00|113.53|111.33|113.5|111.3|113.56|111.36|113.44|111.24|0
1703845500000|2023-12-29 10:25:00|113.56|111.36|113.5|111.3|113.56|111.36|113.37|111.17|0
1703845800000|2023-12-29 10:30:00|113.53|111.33|113.43|111.23|113.62|111.42|113.43|111.23|0
1703846100000|2023-12-29 10:35:00|113.37|111.17|113.19|110.99|113.37|111.17|113.13|110.93|0
1703846400000|2023-12-29 10:40:00|113.25|111.05|113.19|110.99|113.31|111.11|113.07|110.87|0
1703846700000|2023-12-29 10:45:00|113.25|111.05|113.31|111.11|113.31|111.11|113.06|110.86|0
1703847000000|2023-12-29 10:50:00|113.28|111.08|113.06|110.86|113.31|111.11|113|110.8|0
1703847300000|2023-12-29 10:55:00|113.09|110.89|113.12|110.92|113.18|110.98|112.94|110.74|0
1703847600000|2023-12-29 11:00:00|113.06|110.86|113.12|110.92|113.3|111.1|113.06|110.86|0
1703847900000|2023-12-29 11:05:00|113.18|110.98|113.06|110.86|113.18|110.98|113.06|110.86|0
1703848200000|2023-12-29 11:10:00|113.12|110.92|113.18|110.98|113.18|110.98|113|110.8|0
1703848500000|2023-12-29 11:15:00|113.24|111.04|113.12|110.92|113.3|111.1|113.12|110.92|0
1703848800000|2023-12-29 11:20:00|113.18|110.98|113.05|110.85|113.18|110.98|112.99|110.79|0
1703849100000|2023-12-29 11:25:00|113.11|110.91|113.23|111.03|113.3|111.1|113.05|110.85|0
1703849400000|2023-12-29 11:30:00|113.29|111.09|113.17|110.97|113.36|111.16|113.11|110.91|0
1703849700000|2023-12-29 11:35:00|113.11|110.91|112.93|110.73|113.11|110.91|112.93|110.73|0
1703850000000|2023-12-29 11:40:00|112.96|110.76|112.8|110.6|112.99|110.79|112.62|110.42|0
1703850300000|2023-12-29 11:45:00|112.74|110.54|113.05|110.85|113.05|110.85|112.68|110.48|0
1703850600000|2023-12-29 11:50:00|112.98|110.78|112.92|110.72|112.98|110.78|112.92|110.72|0
1703850900000|2023-12-29 11:55:00|112.98|110.78|113.04|110.84|113.04|110.84|112.86|110.66|0
1703851200000|2023-12-29 12:00:00|112.98|110.78|113.28|111.08|113.28|111.08|112.92|110.72|0
1703851500000|2023-12-29 12:05:00|113.22|111.02|113.59|111.39|113.77|111.57|113.22|111.02|0
1703851800000|2023-12-29 12:10:00|113.65|111.45|113.83|111.63|114.08|111.88|113.4|111.2|0
1703852100000|2023-12-29 12:15:00|113.89|111.69|113.71|111.51|113.95|111.75|113.71|111.51|0
1703852400000|2023-12-29 12:20:00|113.65|111.45|113.71|111.51|113.77|111.57|113.46|111.26|0
1703852700000|2023-12-29 12:25:00|113.64|111.44|113.95|111.75|113.95|111.75|113.64|111.44|0
1703853000000|2023-12-29 12:30:00|113.89|111.69|114.13|111.93|114.25|112.05|113.7|111.5|0
1703853300000|2023-12-29 12:35:00|114.07|111.87|114.56|112.36|114.68|112.48|114.01|111.81|0
1703853600000|2023-12-29 12:40:00|114.5|112.3|114.19|111.99|114.56|112.36|114.13|111.93|0
1703853900000|2023-12-29 12:45:00|114.25|112.05|114.37|112.17|114.43|112.23|114.19|111.99|0
1703854200000|2023-12-29 12:50:00|114.43|112.23|114.25|112.05|114.43|112.23|114.25|112.05|0
1703854500000|2023-12-29 12:55:00|114.28|112.08|114.25|112.05|114.37|112.17|114.19|111.99|0
1703854800000|2023-12-29 13:00:00|114.31|112.11|114.37|112.17|114.55|112.35|114.25|112.05|0
1703855100000|2023-12-29 13:05:00|114.31|112.11|113.85|111.65|114.31|112.11|113.81|111.61|0
1703855400000|2023-12-29 13:10:00|113.81|111.61|114.3|112.1|114.43|112.23|113.75|111.55|0
1703855700000|2023-12-29 13:15:00|114.36|112.16|114.49|112.29|114.73|112.53|114.3|112.1|0
1703856000000|2023-12-29 13:20:00|114.42|112.22|114.12|111.92|114.42|112.22|114.12|111.92|0
1703856300000|2023-12-29 13:25:00|114.18|111.98|114.05|111.85|114.3|112.1|114.05|111.85|0
1703856600000|2023-12-29 13:30:00|114.11|111.91|113.93|111.73|114.11|111.91|113.93|111.73|0
1703856900000|2023-12-29 13:35:00|113.87|111.67|114.11|111.91|114.11|111.91|113.81|111.61|0
1703857200000|2023-12-29 13:40:00|114.17|111.97|114.11|111.91|114.17|111.97|113.93|111.73|0
1703857500000|2023-12-29 13:45:00|114.17|111.97|114.29|112.09|114.36|112.16|114.14|111.94|0
1703857800000|2023-12-29 13:50:00|114.35|112.15|114.54|112.34|114.6|112.4|114.32|112.12|0
1703858100000|2023-12-29 13:55:00|114.6|112.4|114.66|112.46|114.66|112.46|114.48|112.28|0
1703858400000|2023-12-29 14:00:00|114.6|112.4|114.41|112.21|114.6|112.4|114.23|112.03|0
1703858700000|2023-12-29 14:05:00|114.47|112.27|114.35|112.15|114.6|112.4|114.35|112.15|0
1703859000000|2023-12-29 14:10:00|114.32|112.12|114.41|112.21|114.53|112.33|114.29|112.09|0
1703859300000|2023-12-29 14:15:00|114.38|112.18|114.41|112.21|114.53|112.33|114.28|112.08|0
1703859600000|2023-12-29 14:20:00|114.35|112.15|114.53|112.33|114.53|112.33|114.35|112.15|0
1703859900000|2023-12-29 14:25:00|114.47|112.27|114.71|112.51|114.9|112.7|114.47|112.27|0
1703860200000|2023-12-29 14:30:00|114.83|112.63|113.85|111.65|114.9|112.7|113.79|111.59|0
1703860500000|2023-12-29 14:35:00|113.91|111.71|113.6|111.4|114.16|111.96|113.48|111.28|0
1703860800000|2023-12-29 14:40:00|113.67|111.47|113.54|111.34|114.13|111.93|113.48|111.28|0
1703861100000|2023-12-29 14:45:00|113.6|111.4|113.85|111.65|113.91|111.71|113.54|111.34|0
1703861400000|2023-12-29 14:50:00|113.91|111.71|113.84|111.64|114.03|111.83|113.54|111.34|0
1703861700000|2023-12-29 14:55:00|113.78|111.58|113.84|111.64|114.03|111.83|113.66|111.46|0
1703862000000|2023-12-29 15:00:00|113.78|111.58|113.6|111.4|113.84|111.64|113.54|111.34|0
1703862300000|2023-12-29 15:05:00|113.54|111.34|113.78|111.58|113.84|111.64|113.11|110.91|0
1703862600000|2023-12-29 15:10:00|113.84|111.64|114.08|111.88|114.15|111.95|113.53|111.33|0
1703862900000|2023-12-29 15:15:00|114.15|111.95|113.99|111.79|114.27|112.07|113.9|111.7|0
1703863200000|2023-12-29 15:20:00|114.02|111.82|114.33|112.13|114.39|112.19|113.84|111.64|0
1703863500000|2023-12-29 15:25:00|114.26|112.06|113.9|111.7|114.33|112.13|113.9|111.7|0
1703863800000|2023-12-29 15:30:00|113.87|111.67|114.82|112.62|115.19|112.99|113.77|111.57|0
1703864100000|2023-12-29 15:35:00|115|112.8|115.06|112.86|115.12|112.92|114.63|112.43|0
1703864400000|2023-12-29 15:40:00|115.12|112.92|115.93|113.73|116.05|113.85|115|112.8|0
1703864700000|2023-12-29 15:45:00|115.8|113.6|117.11|114.91|118.12|115.92|115.68|113.48|0
1703865000000|2023-12-29 15:50:00|116.99|114.79|117.42|115.22|117.55|115.35|116.48|114.28|0
1703865300000|2023-12-29 15:55:00|117.49|115.29|117.04|114.84|117.67|115.47|116.61|114.41|0
1703865600000|2023-12-29 16:00:00|116.98|114.78|116.67|114.47|117.11|114.91|116.48|114.28|0
1703865900000|2023-12-29 16:05:00|116.61|114.41|117.54|115.34|117.92|115.72|116.54|114.34|0
1703866200000|2023-12-29 16:10:00|117.67|115.47|118.87|116.67|118.87|116.67|117.48|115.28|0
1703866500000|2023-12-29 16:15:00|118.99|116.79|119.18|116.98|120.4|118.2|118.8|116.6|0
1703866800000|2023-12-29 16:20:00|119.25|117.05|120.07|117.87|120.27|118.07|119.18|116.98|0
1703867100000|2023-12-29 16:25:00|120.01|117.81|120.78|118.58|120.97|118.77|119.75|117.55|0
1703867400000|2023-12-29 16:30:00|120.97|118.77|120.84|118.64|121.04|118.84|120.07|117.87|0
1703867700000|2023-12-29 16:35:00|120.71|118.51|119.8|117.6|121.03|118.83|117.69|115.49|0
1703868000000|2023-12-29 16:40:00|119.87|117.67|119.87|117.67|120.19|117.99|119.48|117.28|0
1703868300000|2023-12-29 16:45:00|119.8|117.6|119.03|116.83|119.99|117.79|119.03|116.83|0
1703868600000|2023-12-29 16:50:00|118.97|116.77|119.29|117.09|120.25|118.05|118.97|116.77|0
1703868900000|2023-12-29 16:55:00|119.42|117.22|119.67|117.47|119.74|117.54|119.1|116.9|0
1703869200000|2023-12-29 17:00:00|119.73|117.53|119.73|117.53|119.8|117.6|118.78|116.58|0
1703869500000|2023-12-29 17:05:00|119.8|117.6|120.44|118.24|120.69|118.49|119.77|117.57|0
1703869800000|2023-12-29 17:10:00|120.37|118.17|121.01|118.81|121.14|118.94|120.05|117.85|0
1703870100000|2023-12-29 17:15:00|121.08|118.88|120.69|118.49|121.27|119.07|120.43|118.23|0
1703870400000|2023-12-29 17:20:00|120.63|118.43|121.33|119.13|121.98|119.78|120.24|118.04|0
1703870700000|2023-12-29 17:25:00|121.27|119.07|121.33|119.13|121.59|119.39|121.07|118.87|0
1703871000000|2023-12-29 17:30:00|121.4|119.2|120.69|118.49|121.53|119.33|120.56|118.36|0
1703871300000|2023-12-29 17:35:00|120.72|118.52|120.36|118.16|120.94|118.74|120.3|118.1|0
1703871600000|2023-12-29 17:40:00|120.3|118.1|120.04|117.84|120.49|118.29|119.98|117.78|0
1703871900000|2023-12-29 17:45:00|120.1|117.9|120.23|118.03|120.23|118.03|119.59|117.39|0
1703872200000|2023-12-29 17:50:00|120.36|118.16|119.11|116.91|120.42|118.22|118.31|116.11|0
1703872500000|2023-12-29 17:55:00|118.98|116.78|118.34|116.14|118.98|116.78|118.15|115.95|0
1703872800000|2023-12-29 18:00:00|118.38|116.18|117.64|115.44|118.72|116.52|117.46|115.26|0
1703873100000|2023-12-29 18:05:00|117.58|115.38|116.05|113.85|117.58|115.38|115.68|113.48|0
1703873400000|2023-12-29 18:10:00|115.99|113.79|115.99|113.79|116.12|113.92|115.43|113.23|0
1703873700000|2023-12-29 18:15:00|115.93|113.73|116.81|114.61|116.87|114.67|115.93|113.73|0
1703874000000|2023-12-29 18:20:00|116.74|114.54|116.87|114.67|117.31|115.11|116.49|114.29|0
1703874300000|2023-12-29 18:25:00|116.81|114.61|116.99|114.79|117.09|114.89|116.62|114.42|0
1703874600000|2023-12-29 18:30:00|116.93|114.73|116.61|114.41|116.99|114.79|116.17|113.97|0
1703874900000|2023-12-29 18:35:00|116.55|114.35|115.73|113.53|116.55|114.35|115.73|113.53|0
1703875200000|2023-12-29 18:40:00|115.79|113.59|115.54|113.34|115.92|113.72|115.17|112.97|0
1703875500000|2023-12-29 18:45:00|115.48|113.28|114.98|112.78|115.79|113.59|114.92|112.72|0
1703875800000|2023-12-29 18:50:00|115.04|112.84|115.92|113.72|115.92|113.72|114.85|112.65|0
1703876100000|2023-12-29 18:55:00|115.98|113.78|115.6|113.4|116.1|113.9|115.29|113.09|0
1703876400000|2023-12-29 19:00:00|115.54|113.34|115.47|113.27|115.79|113.59|115.1|112.9|0
1703876700000|2023-12-29 19:05:00|115.54|113.34|115.6|113.4|115.6|113.4|115.16|112.96|0
1703877000000|2023-12-29 19:10:00|115.57|113.37|115.6|113.4|115.91|113.71|115.28|113.08|0
1703877300000|2023-12-29 19:15:00|115.66|113.46|115.16|112.96|115.78|113.58|115.16|112.96|0
1703877600000|2023-12-29 19:20:00|115.09|112.89|114.66|112.46|115.28|113.08|114.53|112.33|0
1703877900000|2023-12-29 19:25:00|114.72|112.52|115.53|113.33|115.65|113.45|114.53|112.33|0
1703878200000|2023-12-29 19:30:00|115.47|113.27|114.96|112.76|115.47|113.27|114.9|112.7|0
1703878500000|2023-12-29 19:35:00|115.06|112.86|114.9|112.7|115.15|112.95|114.71|112.51|0
1703878800000|2023-12-29 19:40:00|114.96|112.76|114.84|112.64|115.09|112.89|114.59|112.39|0
1703879100000|2023-12-29 19:45:00|114.77|112.57|114.46|112.26|114.84|112.64|114.4|112.2|0
1703879400000|2023-12-29 19:50:00|114.4|112.2|114.27|112.07|114.52|112.32|114.15|111.95|0
1703879700000|2023-12-29 19:55:00|114.21|112.01|114.15|111.95|114.4|112.2|113.9|111.7|0
1703880000000|2023-12-29 20:00:00|114.21|112.01|115.36|113.16|116.32|114.12|114.09|111.89|0
1703880300000|2023-12-29 20:05:00|115.42|113.22|114.24|112.04|115.67|113.47|114.18|111.98|0
1703880600000|2023-12-29 20:10:00|114.18|111.98|114.18|111.98|114.8|112.6|113.81|111.61|0
1703880900000|2023-12-29 20:15:00|114.24|112.04|114.86|112.66|114.86|112.66|114.05|111.85|0
1703881200000|2023-12-29 20:20:00|114.8|112.6|114.86|112.66|115.61|113.41|114.61|112.41|0
1703881500000|2023-12-29 20:25:00|114.83|112.63|114.05|111.85|114.86|112.66|113.86|111.66|0
1703881800000|2023-12-29 20:30:00|114.23|112.03|114.73|112.53|114.86|112.66|114.11|111.91|0
1703882100000|2023-12-29 20:35:00|114.79|112.59|114.54|112.34|114.79|112.59|114.42|112.22|0
1703882400000|2023-12-29 20:40:00|114.48|112.28|115.22|113.02|115.22|113.02|114.17|111.97|0
1703882700000|2023-12-29 20:45:00|115.29|113.09|115.6|113.4|115.6|113.4|114.85|112.65|0
1703883000000|2023-12-29 20:50:00|115.91|113.71|116.6|114.4|116.6|114.4|114.41|112.21|0
1703883300000|2023-12-29 20:55:00|116.66|114.46|114.97|112.77|117.23|115.03|113.98|111.78|0
1703883600000|2023-12-29 21:00:00|114.91|112.71|115.84|113.64|115.97|113.77|114.91|112.71|0
1703883900000|2023-12-29 21:05:00|115.78|113.58|115.91|113.71|116.03|113.83|115.66|113.46|0
1703884200000|2023-12-29 21:10:00|115.97|113.77|116.16|113.96|116.22|114.02|115.97|113.77|0
1704158700000|2024-01-02 01:25:00|114.18|111.78|114.36|111.96|114.49|112.09|114.18|111.78|0
1704159000000|2024-01-02 01:30:00|114.26|112.06|114.38|112.18|114.38|112.18|114.14|111.94|0
1704159300000|2024-01-02 01:35:00|114.45|112.25|114.63|112.43|114.63|112.43|114.38|112.18|0
1704159600000|2024-01-02 01:40:00|114.69|112.49|114.94|112.74|115.07|112.87|114.66|112.46|0
1704159900000|2024-01-02 01:45:00|114.88|112.68|114.94|112.74|115|112.8|114.57|112.37|0
1704160200000|2024-01-02 01:50:00|114.88|112.68|114.75|112.55|114.94|112.74|114.75|112.55|0
1704160500000|2024-01-02 01:55:00|114.69|112.49|114.81|112.61|114.87|112.67|114.69|112.49|0
1704160800000|2024-01-02 02:00:00|114.78|112.58|114.69|112.49|114.81|112.61|114.56|112.36|0
1704161100000|2024-01-02 02:05:00|114.68|112.48|114.68|112.48|114.81|112.61|114.68|112.48|0
1704161400000|2024-01-02 02:10:00|114.75|112.55|114.68|112.48|114.81|112.61|114.68|112.48|0
1704161700000|2024-01-02 02:15:00|114.74|112.54|114.81|112.61|114.9|112.7|114.68|112.48|0
1704162000000|2024-01-02 02:20:00|114.84|112.64|114.68|112.48|114.84|112.64|114.68|112.48|0
1704162300000|2024-01-02 02:25:00|114.62|112.42|114.74|112.54|114.8|112.6|114.62|112.42|0
1704162600000|2024-01-02 02:30:00|114.8|112.6|114.8|112.6|114.86|112.66|114.74|112.54|0
1704162900000|2024-01-02 02:35:00|114.74|112.54|114.8|112.6|114.99|112.79|114.74|112.54|0
1704163200000|2024-01-02 02:40:00|114.86|112.66|114.86|112.66|114.92|112.72|114.74|112.54|0
1704163500000|2024-01-02 02:45:00|114.83|112.63|114.8|112.6|114.86|112.66|114.73|112.53|0
1704163800000|2024-01-02 02:50:00|114.86|112.66|115.11|112.91|115.23|113.03|114.86|112.66|0
1704164100000|2024-01-02 02:55:00|115.04|112.84|114.86|112.66|115.08|112.88|114.86|112.66|0
1704164400000|2024-01-02 03:00:00|114.79|112.59|114.73|112.53|114.85|112.65|114.67|112.47|0
1704164700000|2024-01-02 03:05:00|114.67|112.47|114.67|112.47|114.67|112.47|114.67|112.47|0
1704165000000|2024-01-02 03:10:00|114.6|112.4|114.6|112.4|114.6|112.4|114.48|112.28|0
1704165300000|2024-01-02 03:15:00|114.54|112.34|114.79|112.59|114.79|112.59|114.54|112.34|0
1704165600000|2024-01-02 03:20:00|114.85|112.65|114.79|112.59|114.85|112.65|114.79|112.59|0
1704165900000|2024-01-02 03:25:00|114.78|112.58|114.66|112.46|114.78|112.58|114.66|112.46|0
1704166200000|2024-01-02 03:30:00|114.72|112.52|114.72|112.52|114.72|112.52|114.66|112.46|0
1704166500000|2024-01-02 03:35:00|114.66|112.46|114.81|112.61|114.91|112.71|114.66|112.46|0
1704166800000|2024-01-02 03:40:00|114.78|112.58|114.66|112.46|114.78|112.58|114.66|112.46|0
1704167100000|2024-01-02 03:45:00|114.59|112.39|114.65|112.45|114.65|112.45|114.53|112.33|0
1704167400000|2024-01-02 03:50:00|114.69|112.49|114.78|112.58|114.9|112.7|114.65|112.45|0
1704167700000|2024-01-02 03:55:00|114.71|112.51|114.65|112.45|114.75|112.55|114.65|112.45|0
1704168000000|2024-01-02 04:00:00|114.71|112.51|114.71|112.51|114.77|112.57|114.71|112.51|0
1704168300000|2024-01-02 04:05:00|114.68|112.48|114.65|112.45|114.71|112.51|114.65|112.45|0
1704168600000|2024-01-02 04:10:00|114.71|112.51|114.52|112.32|114.71|112.51|114.52|112.32|0
1704169200000|2024-01-02 04:20:00|114.55|112.35|114.52|112.32|114.58|112.38|114.52|112.32|0
1704169500000|2024-01-02 04:25:00|114.58|112.38|114.52|112.32|114.58|112.38|114.52|112.32|0
1704169800000|2024-01-02 04:30:00|114.49|112.29|114.39|112.19|114.52|112.32|114.39|112.19|0
1704170100000|2024-01-02 04:35:00|114.33|112.13|114.2|112|114.39|112.19|114.14|111.94|0
1704170400000|2024-01-02 04:40:00|114.14|111.94|114.33|112.13|114.33|112.13|114.14|111.94|0
1704170700000|2024-01-02 04:45:00|114.27|112.07|114.2|112|114.27|112.07|114.2|112|0
1704171000000|2024-01-02 04:50:00|114.26|112.06|114.26|112.06|114.26|112.06|114.2|112|0
1704171300000|2024-01-02 04:55:00|114.23|112.03|114.32|112.12|114.32|112.12|114.2|112|0
1704171600000|2024-01-02 05:00:00|114.26|112.06|114.2|112|114.32|112.12|114.14|111.94|0
1704171900000|2024-01-02 05:05:00|114.14|111.94|114.13|111.93|114.26|112.06|114.13|111.93|0
1704172200000|2024-01-02 05:10:00|114.07|111.87|113.76|111.56|114.07|111.87|113.76|111.56|0
1704172500000|2024-01-02 05:15:00|113.82|111.62|113.82|111.62|113.88|111.68|113.76|111.56|0
1704172800000|2024-01-02 05:20:00|113.76|111.56|113.82|111.62|113.88|111.68|113.76|111.56|0
1704173100000|2024-01-02 05:25:00|113.76|111.56|113.88|111.68|113.88|111.68|113.63|111.43|0
1704173400000|2024-01-02 05:30:00|113.82|111.62|113.88|111.68|114|111.8|113.82|111.62|0
1704173700000|2024-01-02 05:35:00|113.85|111.65|113.94|111.74|114|111.8|113.82|111.62|0
1704174000000|2024-01-02 05:40:00|113.91|111.71|113.88|111.68|113.94|111.74|113.88|111.68|0
1704174300000|2024-01-02 05:45:00|113.94|111.74|114|111.8|114|111.8|113.94|111.74|0
1704174600000|2024-01-02 05:50:00|113.97|111.77|113.87|111.67|113.97|111.77|113.81|111.61|0
1704174900000|2024-01-02 05:55:00|113.93|111.73|113.87|111.67|113.93|111.73|113.87|111.67|0
1704175200000|2024-01-02 06:00:00|113.81|111.61|113.87|111.67|113.96|111.76|113.81|111.61|0
1704175500000|2024-01-02 06:05:00|113.81|111.61|114.05|111.85|114.12|111.92|113.81|111.61|0
1704175800000|2024-01-02 06:10:00|114.02|111.82|114.18|111.98|114.18|111.98|113.99|111.79|0
1704176100000|2024-01-02 06:15:00|114.11|111.91|114.17|111.97|114.18|111.98|114.11|111.91|0
1704176400000|2024-01-02 06:20:00|114.11|111.91|114.11|111.91|114.17|111.97|114.11|111.91|0
1704176700000|2024-01-02 06:25:00|114.05|111.85|114.11|111.91|114.17|111.97|114.05|111.85|0
1704177000000|2024-01-02 06:30:00|114.05|111.85|114.36|112.16|114.36|112.16|114.05|111.85|0
1704177300000|2024-01-02 06:35:00|114.29|112.09|114.35|112.15|114.42|112.22|114.23|112.03|0
1704177600000|2024-01-02 06:40:00|114.39|112.19|114.23|112.03|114.42|112.22|114.23|112.03|0
1704177900000|2024-01-02 06:45:00|114.17|111.97|114.1|111.9|114.2|112|114.04|111.84|0
1704178200000|2024-01-02 06:50:00|114.04|111.84|114.16|111.96|114.23|112.03|114.04|111.84|0
1704178500000|2024-01-02 06:55:00|114.23|112.03|114.41|112.21|114.47|112.27|114.16|111.96|0
1704178800000|2024-01-02 07:00:00|114.35|112.15|114.35|112.15|114.38|112.18|114.1|111.9|0
1704179100000|2024-01-02 07:05:00|114.29|112.09|114.1|111.9|114.32|112.12|114.1|111.9|0
1704179400000|2024-01-02 07:10:00|114.04|111.84|113.73|111.53|114.04|111.84|113.66|111.46|0
1704179700000|2024-01-02 07:15:00|113.66|111.46|113.66|111.46|113.79|111.59|113.57|111.37|0
1704180000000|2024-01-02 07:20:00|113.6|111.4|113.54|111.34|113.72|111.52|113.54|111.34|0
1704180300000|2024-01-02 07:25:00|113.48|111.28|113.6|111.4|113.66|111.46|113.47|111.27|0
1704180600000|2024-01-02 07:30:00|113.57|111.37|113.6|111.4|113.72|111.52|113.57|111.37|0
1704180900000|2024-01-02 07:35:00|113.66|111.46|113.72|111.52|113.78|111.58|113.66|111.46|0
1704181200000|2024-01-02 07:40:00|113.78|111.58|114.03|111.83|114.03|111.83|113.72|111.52|0
1704181500000|2024-01-02 07:45:00|114|111.8|113.9|111.7|114.09|111.89|113.78|111.58|0
1704181800000|2024-01-02 07:50:00|113.87|111.67|113.96|111.76|113.96|111.76|113.78|111.58|0
1704182100000|2024-01-02 07:55:00|113.9|111.7|113.84|111.64|113.93|111.73|113.65|111.45|0
1704182400000|2024-01-02 08:00:00|113.77|111.57|112.97|110.77|113.77|111.57|112.97|110.77|0
1704182700000|2024-01-02 08:05:00|113.03|110.83|113.34|111.14|113.46|111.26|112.97|110.77|0
1704183000000|2024-01-02 08:10:00|113.4|111.2|113.21|111.01|113.52|111.32|113.21|111.01|0
1704183300000|2024-01-02 08:15:00|113.28|111.08|113.09|110.89|113.46|111.26|113.09|110.89|0
1704183600000|2024-01-02 08:20:00|113.15|110.95|113.03|110.83|113.37|111.17|112.97|110.77|0
1704183900000|2024-01-02 08:25:00|112.97|110.77|112.87|110.67|113.09|110.89|112.84|110.64|0
1704184200000|2024-01-02 08:30:00|112.84|110.64|112.53|110.33|112.84|110.64|112.47|110.27|0
1704184500000|2024-01-02 08:35:00|112.56|110.36|112.53|110.33|112.65|110.45|112.47|110.27|0
1704184800000|2024-01-02 08:40:00|112.59|110.39|112.53|110.33|112.65|110.45|112.47|110.27|0
1704185100000|2024-01-02 08:45:00|112.59|110.39|112.9|110.7|112.96|110.76|112.59|110.39|0
1704185400000|2024-01-02 08:50:00|112.93|110.73|112.77|110.57|112.96|110.76|112.77|110.57|0
1704185700000|2024-01-02 08:55:00|112.8|110.6|112.77|110.57|112.89|110.69|112.71|110.51|0
1704186000000|2024-01-02 09:00:00|112.83|110.63|113.14|110.94|113.14|110.94|112.83|110.63|0
1704186300000|2024-01-02 09:05:00|113.2|111|113.32|111.12|113.32|111.12|113.2|111|0
1704186600000|2024-01-02 09:10:00|113.38|111.18|113.69|111.49|113.88|111.68|113.38|111.18|0
1704186900000|2024-01-02 09:15:00|113.75|111.55|114.18|111.98|114.18|111.98|113.75|111.55|0
1704187200000|2024-01-02 09:20:00|114.25|112.05|114.37|112.17|114.43|112.23|114.18|111.98|0
1704187500000|2024-01-02 09:25:00|114.49|112.29|114.3|112.1|114.55|112.35|114.3|112.1|0
1704187800000|2024-01-02 09:30:00|114.34|112.14|114.49|112.29|114.52|112.32|114.24|112.04|0
1704188100000|2024-01-02 09:35:00|114.55|112.35|115.05|112.85|115.05|112.85|114.55|112.35|0
1704188400000|2024-01-02 09:40:00|115.11|112.91|114.98|112.78|115.3|113.1|114.98|112.78|0
1704188700000|2024-01-02 09:45:00|114.92|112.72|115.17|112.97|115.17|112.97|114.86|112.66|0
1704189000000|2024-01-02 09:50:00|115.11|112.91|115.58|113.38|115.61|113.41|115.11|112.91|0
1704189300000|2024-01-02 09:55:00|115.54|113.34|115.29|113.09|115.61|113.41|115.17|112.97|0
1704189600000|2024-01-02 10:00:00|115.23|113.03|115.35|113.15|115.42|113.22|115.17|112.97|0
1704189900000|2024-01-02 10:05:00|115.41|113.21|115.54|113.34|115.54|113.34|115.16|112.96|0
1704190200000|2024-01-02 10:10:00|115.48|113.28|115.85|113.65|115.91|113.71|115.35|113.15|0
1704190500000|2024-01-02 10:15:00|115.79|113.59|115.54|113.34|115.79|113.59|115.44|113.24|0
1704190800000|2024-01-02 10:20:00|115.47|113.27|115.6|113.4|115.6|113.4|115.22|113.02|0
1704191100000|2024-01-02 10:25:00|115.66|113.46|115.91|113.71|116.1|113.9|115.53|113.33|0
1704191400000|2024-01-02 10:30:00|115.85|113.65|115.66|113.46|115.85|113.65|115.53|113.33|0
1704191700000|2024-01-02 10:35:00|115.63|113.43|115.22|113.02|115.66|113.46|115.22|113.02|0
1704192000000|2024-01-02 10:40:00|115.19|112.99|115.09|112.89|115.19|112.99|114.97|112.77|0
1704192300000|2024-01-02 10:45:00|115.03|112.83|115.15|112.95|115.21|113.01|115.03|112.83|0
1704192600000|2024-01-02 10:50:00|115.21|113.01|115.53|113.33|115.71|113.51|115.09|112.89|0
1704192900000|2024-01-02 10:55:00|115.46|113.26|116.03|113.83|116.15|113.95|115.34|113.14|0
1704193200000|2024-01-02 11:00:00|116.09|113.89|116.34|114.14|116.34|114.14|116.09|113.89|0
1704193500000|2024-01-02 11:05:00|116.28|114.08|117.41|115.21|117.41|115.21|116.02|113.82|0
1704193800000|2024-01-02 11:10:00|117.35|115.15|118.36|116.16|118.36|116.16|117.16|114.96|0
1704194100000|2024-01-02 11:15:00|118.43|116.23|119.9|117.7|120.23|118.03|118.3|116.1|0
1704194400000|2024-01-02 11:20:00|119.71|117.51|119.46|117.26|120.03|117.83|117.06|114.86|0
1704194700000|2024-01-02 11:25:00|119.43|117.23|120.56|118.36|120.63|118.43|119.37|117.17|0
1704195000000|2024-01-02 11:30:00|120.5|118.3|121.05|118.85|121.15|118.95|120.5|118.3|0
1704195300000|2024-01-02 11:35:00|121.08|118.88|121.8|119.6|122.46|120.26|121.08|118.88|0
1704195600000|2024-01-02 11:40:00|121.73|119.53|121.8|119.6|122.29|120.09|121.6|119.4|0
1704195900000|2024-01-02 11:45:00|121.73|119.53|121.44|119.24|121.8|119.6|121.21|119.01|0
1704196200000|2024-01-02 11:50:00|121.47|119.27|121.53|119.33|121.67|119.47|121.27|119.07|0
1704196500000|2024-01-02 11:55:00|121.5|119.3|121.14|118.94|121.53|119.33|120.82|118.62|0
1704196800000|2024-01-02 12:00:00|121.08|118.88|121.66|119.46|121.79|119.59|121.08|118.88|0
1704197100000|2024-01-02 12:05:00|121.7|119.5|121.9|119.7|122.51|120.31|120.62|118.42|0
1704197400000|2024-01-02 12:10:00|121.87|119.67|121.77|119.57|122.1|119.9|121.57|119.37|0
1704197700000|2024-01-02 12:15:00|121.64|119.44|122.62|120.42|122.62|120.42|121.64|119.44|0
1704198000000|2024-01-02 12:20:00|122.69|120.49|122.09|119.89|122.69|120.49|121.9|119.7|0
1704198300000|2024-01-02 12:25:00|122.03|119.83|122.29|120.09|122.35|120.15|121.9|119.7|0
1704198600000|2024-01-02 12:30:00|122.26|120.06|122.22|120.02|122.49|120.29|122.16|119.96|0
1704198900000|2024-01-02 12:35:00|122.29|120.09|122.75|120.55|122.94|120.74|122.22|120.02|0
1704199200000|2024-01-02 12:40:00|122.68|120.48|122.94|120.74|123.01|120.81|122.48|120.28|0
1704199500000|2024-01-02 12:45:00|122.88|120.68|123.07|120.87|123.07|120.87|122.61|120.41|0
1704199800000|2024-01-02 12:50:00|123.14|120.94|123.8|121.6|123.93|121.73|123.01|120.81|0
1704200100000|2024-01-02 12:55:00|123.87|121.67|124.53|122.33|124.66|122.46|123.8|121.6|0
1704200400000|2024-01-02 13:00:00|124.8|122.6|124.69|122.49|124.8|122.6|123.34|121.14|0
1704200700000|2024-01-02 13:05:00|124.63|122.43|124.63|122.43|124.96|122.76|124.5|122.3|0
1704201000000|2024-01-02 13:10:00|124.69|122.49|125.49|123.29|125.49|123.29|124.69|122.49|0
1704201300000|2024-01-02 13:15:00|125.46|123.26|125.16|122.96|125.49|123.29|125.09|122.89|0
1704201600000|2024-01-02 13:20:00|125.09|122.89|125.09|122.89|125.49|123.29|124.89|122.69|0
1704201900000|2024-01-02 13:25:00|125.16|122.96|125.09|122.89|125.29|123.09|124.69|122.49|0
1704202200000|2024-01-02 13:30:00|125.22|123.02|124.41|122.21|125.55|123.35|123.82|121.62|0
1704202500000|2024-01-02 13:35:00|123.67|121.47|124.4|122.2|124.8|122.6|123.6|121.4|0
1704202800000|2024-01-02 13:40:00|124.33|122.13|124.2|122|124.46|122.26|124.06|121.86|0
1704203100000|2024-01-02 13:45:00|124.26|122.06|124.53|122.33|124.86|122.66|124.2|122|0
1704203400000|2024-01-02 13:50:00|124.59|122.39|124.52|122.32|124.93|122.73|124.52|122.32|0
1704203700000|2024-01-02 13:55:00|124.46|122.26|124.26|122.06|124.52|122.32|124.13|121.93|0
1704204000000|2024-01-02 14:00:00|124.23|122.03|125.46|123.26|125.52|123.32|123.86|121.66|0
1704204300000|2024-01-02 14:05:00|125.39|123.19|123.86|121.66|125.46|123.26|123.79|121.59|0
1704204600000|2024-01-02 14:10:00|123.92|121.72|123.66|121.46|124.25|122.05|123.52|121.32|0
1704204900000|2024-01-02 14:15:00|123.72|121.52|123.52|121.32|123.72|121.52|123.52|121.32|0
1704205200000|2024-01-02 14:20:00|123.59|121.39|123.26|121.06|123.72|121.52|122.99|120.79|0
1704205500000|2024-01-02 14:25:00|123.39|121.19|123.92|121.72|124.05|121.85|123.32|121.12|0
1704205800000|2024-01-02 14:30:00|123.85|121.65|121.99|119.79|123.98|121.78|121.51|119.31|0
1704206100000|2024-01-02 14:35:00|122.12|119.92|124.03|121.83|124.17|121.97|121.86|119.66|0
1704206400000|2024-01-02 14:40:00|123.24|121.04|124.52|122.32|124.72|122.52|123.24|121.04|0
1704206700000|2024-01-02 14:45:00|124.39|122.19|125.72|123.52|125.72|123.52|123.85|121.65|0
1704207000000|2024-01-02 14:50:00|125.65|123.45|125.65|123.45|125.79|123.59|124.32|122.12|0
1704207300000|2024-01-02 14:55:00|125.59|123.39|123.58|121.38|125.65|123.45|123.52|121.32|0
1704207600000|2024-01-02 15:00:00|123.45|121.25|122.66|120.46|123.72|121.52|122.2|120|0
1704207900000|2024-01-02 15:05:00|122.59|120.39|123.22|121.02|124.05|121.85|122.59|120.39|0
1704208200000|2024-01-02 15:10:00|123.25|121.05|123.91|121.71|124.04|121.84|122.85|120.65|0
1704208500000|2024-01-02 15:15:00|123.84|121.64|124.35|122.15|124.35|122.15|123.31|121.11|0
1704208800000|2024-01-02 15:20:00|124.42|122.22|123.89|121.69|124.48|122.28|123.49|121.29|0
1704209100000|2024-01-02 15:25:00|123.75|121.55|125.08|122.88|125.62|123.42|123.62|121.42|0
1704209400000|2024-01-02 15:30:00|125.21|123.01|125.88|123.68|126.15|123.95|125.21|123.01|0
1704209700000|2024-01-02 15:35:00|125.95|123.75|125.88|123.68|126.42|124.22|125.85|123.65|0
1704210000000|2024-01-02 15:40:00|125.95|123.75|124.88|122.68|126.02|123.82|124.74|122.54|0
1704210300000|2024-01-02 15:45:00|125.08|122.88|125.51|123.31|125.61|123.41|124.48|122.28|0
1704210600000|2024-01-02 15:50:00|125.54|123.34|125.47|123.27|125.68|123.48|125.01|122.81|0
1704210900000|2024-01-02 15:55:00|125.41|123.21|125.54|123.34|126.01|123.81|125.21|123.01|0
1704211200000|2024-01-02 16:00:00|125.47|123.27|124.27|122.07|125.61|123.41|124.2|122|0
1704211500000|2024-01-02 16:05:00|124.34|122.14|124.14|121.94|125.14|122.94|124.07|121.87|0
1704211800000|2024-01-02 16:10:00|124.1|121.9|124.1|121.9|124.67|122.47|123.47|121.27|0
1704212100000|2024-01-02 16:15:00|124.2|122|124|121.8|124.33|122.13|123.57|121.37|0
1704212400000|2024-01-02 16:20:00|123.9|121.7|124.33|122.13|124.6|122.4|123.73|121.53|0
1704212700000|2024-01-02 16:25:00|124.4|122.2|123.73|121.53|124.46|122.26|123.67|121.47|0
1704213000000|2024-01-02 16:30:00|123.67|121.47|122.94|120.74|123.8|121.6|122.87|120.67|0
1704213300000|2024-01-02 16:35:00|123|120.8|123.4|121.2|123.47|121.27|122.87|120.67|0
1704213600000|2024-01-02 16:40:00|123.33|121.13|122.8|120.6|123.53|121.33|122.8|120.6|0
1704213900000|2024-01-02 16:45:00|122.84|120.64|121.62|119.42|122.94|120.74|121.56|119.36|0
1704214200000|2024-01-02 16:50:00|121.56|119.36|121.62|119.42|123|120.8|120.72|118.52|0
1704214500000|2024-01-02 16:55:00|121.59|119.39|121.2|119|121.66|119.46|121.07|118.87|0
1704214800000|2024-01-02 17:00:00|121.07|118.87|121.13|118.93|121.26|119.06|120.74|118.54|0
1704215100000|2024-01-02 17:05:00|121.07|118.87|121.26|119.06|121.39|119.19|121|118.8|0
1704215400000|2024-01-02 17:10:00|121.29|119.09|121|118.8|121.29|119.09|120.74|118.54|0
1704215700000|2024-01-02 17:15:00|121.06|118.86|121.65|119.45|122.24|120.04|121.06|118.86|0
1704216000000|2024-01-02 17:20:00|121.68|119.48|121.65|119.45|121.91|119.71|121.1|118.9|0
1704216300000|2024-01-02 17:25:00|121.58|119.38|121.78|119.58|121.84|119.64|121.25|119.05|0
1704216600000|2024-01-02 17:30:00|121.71|119.51|121.12|118.92|121.84|119.64|121.12|118.92|0
1704216900000|2024-01-02 17:35:00|121.19|118.99|120.41|118.21|121.19|118.99|120.34|118.14|0
1704217200000|2024-01-02 17:40:00|120.34|118.14|120.41|118.21|120.47|118.27|119.95|117.75|0
1704217500000|2024-01-02 17:45:00|120.34|118.14|121.57|119.37|121.9|119.7|120.34|118.14|0
1704217800000|2024-01-02 17:50:00|121.51|119.31|122.03|119.83|122.36|120.16|121.44|119.24|0
1704218100000|2024-01-02 17:55:00|122.1|119.9|122.62|120.42|122.75|120.55|121.96|119.76|0
1704218400000|2024-01-02 18:00:00|122.75|120.55|122.95|120.75|123.15|120.95|122.62|120.42|0
1704218700000|2024-01-02 18:05:00|123.01|120.81|123.28|121.08|123.47|121.27|122.62|120.42|0
1704219000000|2024-01-02 18:10:00|123.34|121.14|122.68|120.48|123.54|121.34|122.55|120.35|0
1704219300000|2024-01-02 18:15:00|122.81|120.61|122.48|120.28|123.01|120.81|122.29|120.09|0
1704219600000|2024-01-02 18:20:00|122.42|120.22|120.91|118.71|122.68|120.48|120.81|118.61|0
1704219900000|2024-01-02 18:25:00|120.94|118.74|121.2|119|121.2|119|120.41|118.21|0
1704220200000|2024-01-02 18:30:00|121.26|119.06|120.8|118.6|121.72|119.52|120.74|118.54|0
1704220500000|2024-01-02 18:35:00|120.93|118.73|120.67|118.47|121|118.8|120.54|118.34|0
1704220800000|2024-01-02 18:40:00|120.74|118.54|121|118.8|121.13|118.93|120.48|118.28|0
1704221100000|2024-01-02 18:45:00|121.06|118.86|121.13|118.93|121.32|119.12|120.41|118.21|0
1704221400000|2024-01-02 18:50:00|121.26|119.06|121.98|119.78|122.04|119.84|121.13|118.93|0
1704221700000|2024-01-02 18:55:00|121.91|119.71|122.57|120.37|122.9|120.7|121.85|119.65|0
1704222000000|2024-01-02 19:00:00|122.7|120.5|123.3|121.1|123.3|121.1|122.37|120.17|0
1704222300000|2024-01-02 19:05:00|123.36|121.16|123.56|121.36|124.1|121.9|123.16|120.96|0
1704222600000|2024-01-02 19:10:00|123.63|121.43|123.23|121.03|123.76|121.56|122.76|120.56|0
1704222900000|2024-01-02 19:15:00|123.29|121.09|123.45|121.25|123.58|121.38|122.04|119.84|0
1704223200000|2024-01-02 19:20:00|123.52|121.32|123.71|121.51|123.81|121.61|123.18|120.98|0
1704223500000|2024-01-02 19:25:00|123.65|121.45|123.11|120.91|123.78|121.58|122.98|120.78|0
1704223800000|2024-01-02 19:30:00|123.18|120.98|123.51|121.31|123.58|121.38|122.65|120.45|0
1704224100000|2024-01-02 19:35:00|123.44|121.24|124.04|121.84|124.04|121.84|123.41|121.21|0
1704224400000|2024-01-02 19:40:00|124.11|121.91|123.97|121.77|124.18|121.98|123.78|121.58|0
1704224700000|2024-01-02 19:45:00|124.04|121.84|124.44|122.24|124.51|122.31|123.71|121.51|0
1704225000000|2024-01-02 19:50:00|124.37|122.17|125.04|122.84|125.38|123.18|124.17|121.97|0
1704225300000|2024-01-02 19:55:00|125.11|122.91|124.36|122.16|125.45|123.25|124.22|122.02|0
1704225600000|2024-01-02 20:00:00|124.42|122.22|126.53|124.33|126.66|124.46|124.42|122.22|0
1704225900000|2024-01-02 20:05:00|126.46|124.26|126.32|124.12|126.8|124.6|125.71|123.51|0
1704226200000|2024-01-02 20:10:00|126.25|124.05|126.46|124.26|126.59|124.39|125.92|123.72|0
1704226500000|2024-01-02 20:15:00|126.39|124.19|125.51|123.31|126.66|124.46|125.24|123.04|0
1704226800000|2024-01-02 20:20:00|125.58|123.38|125.71|123.51|126.25|124.05|125.37|123.17|0
1704227100000|2024-01-02 20:25:00|125.74|123.54|125.71|123.51|126.18|123.98|125.44|123.24|0
1704227400000|2024-01-02 20:30:00|125.64|123.44|125.57|123.37|125.77|123.57|124.9|122.7|0
1704227700000|2024-01-02 20:35:00|125.61|123.41|126.04|123.84|126.18|123.98|125.57|123.37|0
1704228000000|2024-01-02 20:40:00|125.97|123.77|125.3|123.1|126.11|123.91|125.23|123.03|0
1704228300000|2024-01-02 20:45:00|125.23|123.03|124.69|122.49|125.5|123.3|124.63|122.43|0
1704228600000|2024-01-02 20:50:00|124.36|122.16|122.82|120.62|124.36|122.16|122.43|120.23|0
1704228900000|2024-01-02 20:55:00|122.69|120.49|120.92|118.72|122.89|120.69|120.85|118.65|0
1704229200000|2024-01-02 21:00:00|120.78|118.58|120.71|118.51|122.67|120.47|120.45|118.25|0
1704229500000|2024-01-02 21:05:00|120.52|118.32|120.58|118.38|120.65|118.45|120.25|118.05|0
1704229800000|2024-01-02 21:10:00|120.51|118.31|120.64|118.44|120.71|118.51|120.32|118.12|0
1704230100000|2024-01-02 21:15:00|120.68|118.28|120.87|118.47|120.94|118.54|120.68|118.28|0
1704230400000|2024-01-02 21:20:00|120.81|118.41|120.87|118.47|120.94|118.54|120.81|118.41|0
1704230700000|2024-01-02 21:25:00|120.81|118.41|120.94|118.54|120.94|118.54|120.74|118.34|0
1704231000000|2024-01-02 21:30:00|120.93|118.53|120.84|118.44|121|118.6|120.84|118.44|0
1704231300000|2024-01-02 21:35:00|120.8|118.4|120.8|118.4|120.87|118.47|120.61|118.21|0
1704231600000|2024-01-02 21:40:00|120.77|118.37|120.54|118.14|120.77|118.37|120.54|118.14|0
1704231900000|2024-01-02 21:45:00|120.51|118.11|120.41|118.01|120.54|118.14|120.34|117.94|0
1704232200000|2024-01-02 21:50:00|120.47|118.07|120.47|118.07|120.54|118.14|120.28|117.88|0
1704232500000|2024-01-02 21:55:00|120.54|118.14|120.57|118.17|120.6|118.2|120.47|118.07|0
1704232800000|2024-01-02 22:00:00|120.52|118.12|120.63|118.23|120.65|118.25|120.51|118.11|0
1704233100000|2024-01-02 22:05:00|120.64|118.24|120.62|118.22|120.65|118.25|120.62|118.22|0
1704233400000|2024-01-02 22:10:00|120.64|118.24|120.63|118.23|120.64|118.24|120.62|118.22|0
1704233700000|2024-01-02 22:15:00|120.6|118.2|120.53|118.13|120.6|118.2|120.52|118.12|0
1704234000000|2024-01-02 22:20:00|120.52|118.12|120.52|118.12|120.52|118.12|120.51|118.11|0
1704234300000|2024-01-02 22:25:00|120.54|118.14|120.47|118.07|120.55|118.15|120.47|118.07|0
1704234600000|2024-01-02 22:30:00|120.5|118.1|120.5|118.1|120.53|118.13|120.49|118.09|0
1704234900000|2024-01-02 22:35:00|120.47|118.07|120.48|118.08|120.48|118.08|120.47|118.07|0
1704235200000|2024-01-02 22:40:00|120.5|118.1|120.53|118.13|120.53|118.13|120.5|118.1|0
1704235500000|2024-01-02 22:45:00|120.5|118.1|120.53|118.13|120.53|118.13|120.5|118.1|0
1704235800000|2024-01-02 22:50:00|120.52|118.12|120.48|118.08|120.53|118.13|120.48|118.08|0
1704236100000|2024-01-02 22:55:00|120.43|118.03|120.39|117.99|120.45|118.05|120.28|117.88|0
1704236400000|2024-01-02 23:00:00|120.16|117.76|120.06|117.66|120.45|118.05|120.03|117.63|0
1704236700000|2024-01-02 23:05:00|120.12|117.72|120.19|117.79|120.19|117.79|120.06|117.66|0
1704237000000|2024-01-02 23:10:00|120.12|117.72|120.45|118.05|120.45|118.05|120.12|117.72|0
1704237300000|2024-01-02 23:15:00|120.51|118.11|120.84|118.44|120.84|118.44|120.45|118.05|0
1704237600000|2024-01-02 23:20:00|120.8|118.4|120.83|118.43|120.97|118.57|120.57|118.17|0
1704237900000|2024-01-02 23:25:00|120.9|118.5|120.83|118.43|120.9|118.5|120.7|118.3|0
1704238200000|2024-01-02 23:30:00|120.77|118.37|120.7|118.3|120.83|118.43|120.7|118.3|0
1704238500000|2024-01-02 23:35:00|120.64|118.24|120.63|118.23|120.7|118.3|120.63|118.23|0
1704238800000|2024-01-02 23:40:00|120.7|118.3|120.63|118.23|120.7|118.3|120.57|118.17|0
1704239100000|2024-01-02 23:45:00|120.7|118.3|120.57|118.17|120.76|118.36|120.57|118.17|0
1704239400000|2024-01-02 23:50:00|120.63|118.23|120.56|118.16|120.63|118.23|120.56|118.16|0
1704239700000|2024-01-02 23:55:00|120.5|118.1|120.5|118.1|120.56|118.16|120.5|118.1|0
1704240000000|2024-01-03 00:00:00|120.47|118.07|120.56|118.16|120.69|118.29|120.43|118.03|0
1704240300000|2024-01-03 00:05:00|120.6|118.2|120.63|118.23|120.69|118.29|120.6|118.2|0
1704240600000|2024-01-03 00:10:00|120.56|118.16|120.49|118.09|120.69|118.29|120.49|118.09|0
1704240900000|2024-01-03 00:15:00|120.43|118.03|120.62|118.22|120.62|118.22|120.43|118.03|0
1704241200000|2024-01-03 00:20:00|120.56|118.16|120.43|118.03|120.62|118.22|120.36|117.96|0
1704241500000|2024-01-03 00:25:00|120.42|118.02|120.49|118.09|120.49|118.09|120.36|117.96|0
1704241800000|2024-01-03 00:30:00|120.52|118.12|120.42|118.02|120.62|118.22|120.42|118.02|0
1704242100000|2024-01-03 00:35:00|120.49|118.09|120.75|118.35|120.75|118.35|120.42|118.02|0
1704242400000|2024-01-03 00:40:00|120.81|118.41|120.94|118.54|121.04|118.64|120.81|118.41|0
1704242700000|2024-01-03 00:45:00|121.01|118.61|121.01|118.61|121.01|118.61|120.94|118.54|0
1704243000000|2024-01-03 00:50:00|120.94|118.54|121|118.6|121.2|118.8|120.94|118.54|0
1704243300000|2024-01-03 00:55:00|121.07|118.67|121.07|118.67|121.07|118.67|121|118.6|0
1704243600000|2024-01-03 01:00:00|121.13|118.73|121.07|118.67|121.13|118.73|120.81|118.41|0
1704243900000|2024-01-03 01:05:00|121|118.6|121|118.6|121|118.6|120.87|118.47|0
1704244200000|2024-01-03 01:10:00|121.06|118.66|121.19|118.79|121.23|118.83|121.06|118.66|0
1704244500000|2024-01-03 01:15:00|121.26|118.86|121.06|118.66|121.32|118.92|121.06|118.66|0
1704244800000|2024-01-03 01:20:00|121.1|118.7|121.13|118.73|121.19|118.79|121|118.6|0
1704245100000|2024-01-03 01:25:00|121.19|118.79|121.06|118.66|121.19|118.79|120.99|118.59|0
1704245400000|2024-01-03 01:30:00|120.96|118.76|121.02|118.82|121.09|118.89|120.83|118.63|0
1704245700000|2024-01-03 01:35:00|120.99|118.79|121.02|118.82|121.02|118.82|120.83|118.63|0
1704246000000|2024-01-03 01:40:00|120.96|118.76|121.02|118.82|121.15|118.95|120.95|118.75|0
1704246300000|2024-01-03 01:45:00|121.09|118.89|120.95|118.75|121.09|118.89|120.89|118.69|0
1704246600000|2024-01-03 01:50:00|120.92|118.72|120.82|118.62|121.02|118.82|120.82|118.62|0
1704246900000|2024-01-03 01:55:00|120.75|118.55|120.95|118.75|121.02|118.82|120.75|118.55|0
1704247200000|2024-01-03 02:00:00|120.88|118.68|120.82|118.62|120.95|118.75|120.82|118.62|0
1704247500000|2024-01-03 02:05:00|120.88|118.68|120.95|118.75|120.95|118.75|120.82|118.62|0
1704247800000|2024-01-03 02:10:00|120.88|118.68|120.88|118.68|120.95|118.75|120.88|118.68|0
1704248100000|2024-01-03 02:15:00|120.94|118.74|121.11|118.91|121.14|118.94|120.94|118.74|0
1704248400000|2024-01-03 02:20:00|121.14|118.94|121.27|119.07|121.27|119.07|121.07|118.87|0
1704248700000|2024-01-03 02:25:00|121.3|119.1|121.33|119.13|121.47|119.27|121.27|119.07|0
1704249000000|2024-01-03 02:30:00|121.27|119.07|121.27|119.07|121.33|119.13|121.14|118.94|0
1704249300000|2024-01-03 02:35:00|121.23|119.03|121.2|119|121.23|119.03|121.07|118.87|0
1704249600000|2024-01-03 02:40:00|121.13|118.93|121.13|118.93|121.2|119|121.07|118.87|0
1704249900000|2024-01-03 02:45:00|121.17|118.97|121.2|119|121.33|119.13|121.13|118.93|0
1704250200000|2024-01-03 02:50:00|121.26|119.06|121.26|119.06|121.33|119.13|121.13|118.93|0
1704250500000|2024-01-03 02:55:00|121.29|119.09|121.32|119.12|121.46|119.26|121.26|119.06|0
1704250800000|2024-01-03 03:00:00|121.29|119.09|121.13|118.93|121.32|119.12|121.13|118.93|0
1704251100000|2024-01-03 03:05:00|121.06|118.86|121.12|118.92|121.19|118.99|121.06|118.86|0
1704251400000|2024-01-03 03:10:00|121.09|118.89|121.25|119.05|121.25|119.05|121.06|118.86|0
1704251700000|2024-01-03 03:15:00|121.19|118.99|121.38|119.18|121.45|119.25|121.19|118.99|0
1704252000000|2024-01-03 03:20:00|121.35|119.15|121.38|119.18|121.45|119.25|121.32|119.12|0
1704252300000|2024-01-03 03:25:00|121.45|119.25|121.45|119.25|121.45|119.25|121.38|119.18|0
1704252600000|2024-01-03 03:30:00|121.38|119.18|121.12|118.92|121.45|119.25|121.12|118.92|0
1704252900000|2024-01-03 03:35:00|121.18|118.98|121.25|119.05|121.31|119.11|121.12|118.92|0
1704253200000|2024-01-03 03:40:00|121.18|118.98|121.25|119.05|121.31|119.11|121.18|118.98|0
1704253500000|2024-01-03 03:45:00|121.31|119.11|121.31|119.11|121.31|119.11|121.18|118.98|0
1704253800000|2024-01-03 03:50:00|121.24|119.04|121.31|119.11|121.31|119.11|121.24|119.04|0
1704254100000|2024-01-03 03:55:00|121.37|119.17|121.37|119.17|121.37|119.17|121.31|119.11|0
1704254400000|2024-01-03 04:00:00|121.34|119.14|121.44|119.24|121.44|119.24|121.31|119.11|0
1704254700000|2024-01-03 04:05:00|121.37|119.17|121.37|119.17|121.44|119.24|121.37|119.17|0
1704255000000|2024-01-03 04:10:00|121.43|119.23|121.37|119.17|121.43|119.23|121.37|119.17|0
1704255300000|2024-01-03 04:15:00|121.43|119.23|121.43|119.23|121.43|119.23|121.43|119.23|0
1704255600000|2024-01-03 04:20:00|121.37|119.17|121.36|119.16|121.37|119.17|121.33|119.13|0
1704255900000|2024-01-03 04:25:00|121.3|119.1|121.43|119.23|121.43|119.23|121.3|119.1|0
1704256200000|2024-01-03 04:30:00|121.36|119.16|121.49|119.29|121.49|119.29|121.36|119.16|0
1704256500000|2024-01-03 04:35:00|121.56|119.36|121.56|119.36|121.62|119.42|121.49|119.29|0
1704256800000|2024-01-03 04:40:00|121.62|119.42|121.56|119.36|121.69|119.49|121.56|119.36|0
1704257100000|2024-01-03 04:45:00|121.62|119.42|121.62|119.42|121.65|119.45|121.55|119.35|0
1704257400000|2024-01-03 04:50:00|121.69|119.49|121.68|119.48|121.69|119.49|121.62|119.42|0
1704257700000|2024-01-03 04:55:00|121.72|119.52|121.68|119.48|121.75|119.55|121.62|119.42|0
1704258000000|2024-01-03 05:00:00|121.75|119.55|121.88|119.68|121.88|119.68|121.75|119.55|0
1704258300000|2024-01-03 05:05:00|121.81|119.61|121.81|119.61|121.81|119.61|121.75|119.55|0
1704258600000|2024-01-03 05:10:00|121.88|119.68|121.88|119.68|122.01|119.81|121.75|119.55|0
1704258900000|2024-01-03 05:15:00|121.81|119.61|121.74|119.54|121.81|119.61|121.61|119.41|0
1704259200000|2024-01-03 05:20:00|121.81|119.61|122|119.8|122|119.8|121.81|119.61|0
1704259500000|2024-01-03 05:25:00|121.94|119.74|121.81|119.61|121.94|119.74|121.81|119.61|0
1704259800000|2024-01-03 05:30:00|121.74|119.54|121.54|119.34|121.74|119.54|121.54|119.34|0
1704260100000|2024-01-03 05:35:00|121.57|119.37|121.6|119.4|121.67|119.47|121.54|119.34|0
1704260400000|2024-01-03 05:40:00|121.67|119.47|121.73|119.53|121.74|119.54|121.6|119.4|0
1704260700000|2024-01-03 05:45:00|121.8|119.6|121.6|119.4|121.8|119.6|121.54|119.34|0
1704261000000|2024-01-03 05:50:00|121.57|119.37|121.6|119.4|121.67|119.47|121.53|119.33|0
1704261300000|2024-01-03 05:55:00|121.57|119.37|121.53|119.33|121.6|119.4|121.53|119.33|0
1704261600000|2024-01-03 06:00:00|121.6|119.4|121.53|119.33|121.6|119.4|121.47|119.27|0
1704261900000|2024-01-03 06:05:00|121.6|119.4|121.73|119.53|121.73|119.53|121.53|119.33|0
1704262200000|2024-01-03 06:10:00|121.66|119.46|121.46|119.26|121.73|119.53|121.46|119.26|0
1704262500000|2024-01-03 06:15:00|121.4|119.2|121.4|119.2|121.53|119.33|121.4|119.2|0
1704262800000|2024-01-03 06:20:00|121.46|119.26|121.33|119.13|121.46|119.26|121.33|119.13|0
1704263100000|2024-01-03 06:25:00|121.26|119.06|121.06|118.86|121.33|119.13|121.06|118.86|0
1704263400000|2024-01-03 06:30:00|121.1|118.9|121.33|119.13|121.33|119.13|121.1|118.9|0
1704263700000|2024-01-03 06:35:00|121.26|119.06|121.19|118.99|121.33|119.13|121.19|118.99|0
1704264000000|2024-01-03 06:40:00|121.26|119.06|121.13|118.93|121.26|119.06|121.06|118.86|0
1704264300000|2024-01-03 06:45:00|121.06|118.86|121.12|118.92|121.26|119.06|121.06|118.86|0
1704264600000|2024-01-03 06:50:00|121.06|118.86|121.25|119.05|121.25|119.05|121.06|118.86|0
1704264900000|2024-01-03 06:55:00|121.29|119.09|121.32|119.12|121.32|119.12|121.25|119.05|0
1704265200000|2024-01-03 07:00:00|121.38|119.18|121.51|119.31|121.51|119.31|121.25|119.05|0
1704265500000|2024-01-03 07:05:00|121.45|119.25|121.38|119.18|121.71|119.51|121.38|119.18|0
1704265800000|2024-01-03 07:10:00|121.31|119.11|121.51|119.31|121.51|119.31|121.31|119.11|0
1704266100000|2024-01-03 07:15:00|121.54|119.34|121.71|119.51|121.71|119.51|121.44|119.24|0
1704266400000|2024-01-03 07:20:00|121.64|119.44|121.18|118.98|121.64|119.44|121.18|118.98|0
1704266700000|2024-01-03 07:25:00|121.15|118.95|121.18|118.98|121.31|119.11|121.11|118.91|0
1704267000000|2024-01-03 07:30:00|121.15|118.95|121.18|118.98|121.44|119.24|121.11|118.91|0
1704267300000|2024-01-03 07:35:00|121.24|119.04|120.89|118.69|121.91|119.71|120.86|118.66|0
1704267600000|2024-01-03 07:40:00|120.82|118.62|120.82|118.62|120.89|118.69|120.76|118.56|0
1704267900000|2024-01-03 07:45:00|120.76|118.56|120.76|118.56|120.82|118.62|120.69|118.49|0
1704268200000|2024-01-03 07:50:00|120.79|118.59|120.75|118.55|120.82|118.62|120.69|118.49|0
1704268500000|2024-01-03 07:55:00|120.72|118.52|120.82|118.62|120.82|118.62|120.56|118.36|0
1704268800000|2024-01-03 08:00:00|120.75|118.55|121.01|118.81|121.08|118.88|120.56|118.36|0
1704269100000|2024-01-03 08:05:00|120.95|118.75|120.42|118.22|121.01|118.81|120.42|118.22|0
1704269400000|2024-01-03 08:10:00|120.55|118.35|120.42|118.22|120.62|118.42|120.1|117.9|0
1704269700000|2024-01-03 08:15:00|120.36|118.16|120.09|117.89|120.49|118.29|120.03|117.83|0
1704270000000|2024-01-03 08:20:00|120.03|117.83|120.35|118.15|120.35|118.15|119.9|117.7|0
1704270300000|2024-01-03 08:25:00|120.32|118.12|121.01|118.81|121.27|119.07|120.22|118.02|0
1704270600000|2024-01-03 08:30:00|120.94|118.74|120.74|118.54|121.07|118.87|120.32|118.12|0
1704270900000|2024-01-03 08:35:00|120.68|118.48|120.61|118.41|120.74|118.54|120.41|118.21|0
1704271200000|2024-01-03 08:40:00|120.68|118.48|120.94|118.74|121.2|119|120.48|118.28|0
1704271500000|2024-01-03 08:45:00|120.87|118.67|121.13|118.93|121.2|119|120.67|118.47|0
1704271800000|2024-01-03 08:50:00|121.07|118.87|121.66|119.46|121.66|119.46|121.03|118.83|0
1704272100000|2024-01-03 08:55:00|121.69|119.49|121.65|119.45|121.72|119.52|121.46|119.26|0
1704272400000|2024-01-03 09:00:00|121.72|119.52|121.98|119.78|121.98|119.78|121.39|119.19|0
1704272700000|2024-01-03 09:05:00|121.92|119.72|122.48|120.28|122.58|120.38|121.85|119.65|0
1704273000000|2024-01-03 09:10:00|122.44|120.24|122.58|120.38|122.58|120.38|122.18|119.98|0
1704273300000|2024-01-03 09:15:00|122.64|120.44|122.57|120.37|122.84|120.64|122.38|120.18|0
1704273600000|2024-01-03 09:20:00|122.51|120.31|122.24|120.04|122.57|120.37|122.11|119.91|0
1704273900000|2024-01-03 09:25:00|122.18|119.98|122.27|120.07|122.44|120.24|122.11|119.91|0
1704274200000|2024-01-03 09:30:00|122.31|120.11|122.44|120.24|122.57|120.37|122.17|119.97|0
1704274500000|2024-01-03 09:35:00|122.37|120.17|122.3|120.1|122.37|120.17|122.17|119.97|0
1704274800000|2024-01-03 09:40:00|122.44|120.24|122.9|120.7|122.9|120.7|122.37|120.17|0
1704275100000|2024-01-03 09:45:00|122.97|120.77|123.23|121.03|123.3|121.1|122.77|120.57|0
1704275400000|2024-01-03 09:50:00|123.16|120.96|123.03|120.83|123.3|121.1|123.03|120.83|0
1704275700000|2024-01-03 09:55:00|122.96|120.76|123.29|121.09|123.29|121.09|122.96|120.76|0
1704276000000|2024-01-03 10:00:00|123.43|121.23|123.09|120.89|123.56|121.36|123.09|120.89|0
1704276300000|2024-01-03 10:05:00|123.03|120.83|123.29|121.09|123.36|121.16|122.83|120.63|0
1704276600000|2024-01-03 10:10:00|123.36|121.16|122.82|120.62|123.42|121.22|122.69|120.49|0
1704276900000|2024-01-03 10:15:00|122.86|120.66|123.22|121.02|123.29|121.09|122.82|120.62|0
1704277200000|2024-01-03 10:20:00|123.15|120.95|123.51|121.31|123.52|121.32|121.9|119.7|0
1704277500000|2024-01-03 10:25:00|123.58|121.38|123.45|121.25|123.71|121.51|123.31|121.11|0
1704277800000|2024-01-03 10:30:00|123.51|121.31|122.58|120.38|123.58|121.38|122.58|120.38|0
1704278100000|2024-01-03 10:35:00|122.65|120.45|122.91|120.71|123.18|120.98|122.58|120.38|0
1704278400000|2024-01-03 10:40:00|122.88|120.68|122.45|120.25|122.88|120.68|122.31|120.11|0
1704278700000|2024-01-03 10:45:00|122.48|120.28|122.91|120.71|122.91|120.71|122.45|120.25|0
1704279000000|2024-01-03 10:50:00|122.84|120.64|122.77|120.57|122.84|120.64|122.57|120.37|0
1704279300000|2024-01-03 10:55:00|122.71|120.51|123.17|120.97|123.24|121.04|122.71|120.51|0
1704279600000|2024-01-03 11:00:00|123.1|120.9|123.2|121|123.2|121|122.9|120.7|0
1704279900000|2024-01-03 11:05:00|123.24|121.04|122.97|120.77|123.3|121.1|122.9|120.7|0
1704280200000|2024-01-03 11:10:00|122.9|120.7|123.23|121.03|123.3|121.1|122.84|120.64|0
1704280500000|2024-01-03 11:15:00|123.27|121.07|123.36|121.16|123.4|121.2|123.17|120.97|0
1704280800000|2024-01-03 11:20:00|123.3|121.1|123.7|121.5|123.7|121.5|123.23|121.03|0
1704281100000|2024-01-03 11:25:00|123.76|121.56|124.1|121.9|124.16|121.96|123.7|121.5|0
1704281400000|2024-01-03 11:30:00|124.03|121.83|124.23|122.03|124.36|122.16|124.03|121.83|0
1704281700000|2024-01-03 11:35:00|124.3|122.1|124.36|122.16|124.5|122.3|124.23|122.03|0
1704282000000|2024-01-03 11:40:00|124.29|122.09|124.29|122.09|124.53|122.33|124.16|121.96|0
1704282300000|2024-01-03 11:45:00|124.23|122.03|124.16|121.96|124.29|122.09|123.96|121.76|0
1704282600000|2024-01-03 11:50:00|124.22|122.02|124.42|122.22|124.56|122.36|124.16|121.96|0
1704282900000|2024-01-03 11:55:00|124.49|122.29|124.22|122.02|124.63|122.43|124.09|121.89|0
1704283200000|2024-01-03 12:00:00|124.15|121.95|124.69|122.49|124.69|122.49|124.15|121.95|0
1704283500000|2024-01-03 12:05:00|124.62|122.42|124.76|122.56|125.06|122.86|124.62|122.42|0
1704283800000|2024-01-03 12:10:00|124.82|122.62|125.09|122.89|125.09|122.89|124.76|122.56|0
1704284100000|2024-01-03 12:15:00|125.02|122.82|125.02|122.82|125.02|122.82|124.59|122.39|0
1704284400000|2024-01-03 12:20:00|125.09|122.89|125.42|123.22|125.43|123.23|124.89|122.69|0
1704284700000|2024-01-03 12:25:00|125.46|123.26|125.36|123.16|125.56|123.36|125.22|123.02|0
1704285000000|2024-01-03 12:30:00|125.42|123.22|125.49|123.29|125.63|123.43|125.29|123.09|0
1704285300000|2024-01-03 12:35:00|125.42|123.22|125.83|123.63|125.96|123.76|125.42|123.22|0
1704285600000|2024-01-03 12:40:00|125.76|123.56|125.82|123.62|125.96|123.76|125.49|123.29|0
1704285900000|2024-01-03 12:45:00|125.76|123.56|125.55|123.35|125.89|123.69|125.48|123.28|0
1704286200000|2024-01-03 12:50:00|125.62|123.42|125.5|123.3|125.69|123.49|124.48|122.28|0
1704286500000|2024-01-03 12:55:00|125.53|123.33|125.77|123.57|125.97|123.77|125.53|123.33|0
1704286800000|2024-01-03 13:00:00|125.83|123.63|125.76|123.56|126.17|123.97|125.6|123.4|0
1704287100000|2024-01-03 13:05:00|125.83|123.63|125.7|123.5|125.9|123.7|125.63|123.43|0
1704287400000|2024-01-03 13:10:00|125.76|123.56|125.49|123.29|125.76|123.56|125.42|123.22|0
1704287700000|2024-01-03 13:15:00|125.42|123.22|124.75|122.55|125.63|123.43|124.68|122.48|0
1704288000000|2024-01-03 13:20:00|124.82|122.62|125.02|122.82|125.15|122.95|124.61|122.41|0
1704288300000|2024-01-03 13:25:00|124.95|122.75|124.71|122.51|124.95|122.75|124.54|122.34|0
1704288600000|2024-01-03 13:30:00|124.81|122.61|124.88|122.68|125.28|123.08|124.75|122.55|0
1704288900000|2024-01-03 13:35:00|124.81|122.61|124.34|122.14|124.88|122.68|124.27|122.07|0
1704289200000|2024-01-03 13:40:00|124.41|122.21|124.94|122.74|124.94|122.74|124.41|122.21|0
1704289500000|2024-01-03 13:45:00|124.88|122.68|125.28|123.08|125.35|123.15|124.81|122.61|0
1704289800000|2024-01-03 13:50:00|125.21|123.01|125.28|123.08|125.41|123.21|124.74|122.54|0
1704290100000|2024-01-03 13:55:00|125.21|123.01|125.95|123.75|126.09|123.89|125.18|122.98|0
1704290400000|2024-01-03 14:00:00|125.88|123.68|126.15|123.95|126.22|124.02|125.54|123.34|0
1704290700000|2024-01-03 14:05:00|126.22|124.02|126.56|124.36|126.7|124.5|126.08|123.88|0
1704291000000|2024-01-03 14:10:00|126.59|124.39|126.9|124.7|126.9|124.7|126.59|124.39|0
1704291300000|2024-01-03 14:15:00|126.83|124.63|126.42|124.22|126.97|124.77|126.32|124.12|0
1704291600000|2024-01-03 14:20:00|126.35|124.15|126.96|124.76|127|124.8|125.88|123.68|0
1704291900000|2024-01-03 14:25:00|127.03|124.83|126.48|124.28|127.03|124.83|126.35|124.15|0
1704292200000|2024-01-03 14:30:00|126.55|124.35|126.89|124.69|127.51|125.31|126.28|124.08|0
1704292500000|2024-01-03 14:35:00|127.16|124.96|127.23|125.03|127.44|125.24|126.75|124.55|0
1704292800000|2024-01-03 14:40:00|127.16|124.96|127.16|124.96|127.23|125.03|126.35|124.15|0
1704293100000|2024-01-03 14:45:00|127.3|125.1|127.02|124.82|127.64|125.44|127.02|124.82|0
1704293400000|2024-01-03 14:50:00|127.09|124.89|127.43|125.23|127.5|125.3|126.48|124.28|0
1704293700000|2024-01-03 14:55:00|127.36|125.16|128.45|126.25|129.49|127.29|127.3|125.1|0
1704294000000|2024-01-03 15:00:00|129.39|127.19|127.68|125.48|129.77|127.57|127.2|125|0
1704294300000|2024-01-03 15:05:00|127.4|125.2|128.9|126.7|129.18|126.98|125.91|123.71|0
1704294600000|2024-01-03 15:10:00|128.97|126.77|131.59|129.39|131.66|129.46|128.84|126.64|0
1704294900000|2024-01-03 15:15:00|131.66|129.46|131.52|129.32|131.94|129.74|131.38|129.18|0
1704295200000|2024-01-03 15:20:00|131.59|129.39|131.59|129.39|132.15|129.95|131.52|129.32|0
1704295500000|2024-01-03 15:25:00|131.52|129.32|131.38|129.18|131.66|129.46|130.62|128.42|0
1704295800000|2024-01-03 15:30:00|131.31|129.11|131.58|129.38|132|129.8|131.03|128.83|0
1704296100000|2024-01-03 15:35:00|131.72|129.52|133.12|130.92|133.4|131.2|131.45|129.25|0
1704296400000|2024-01-03 15:40:00|133.33|131.13|132.91|130.71|133.4|131.2|132.63|130.43|0
1704296700000|2024-01-03 15:45:00|133.05|130.85|133.33|131.13|133.61|131.41|132.84|130.64|0
1704297000000|2024-01-03 15:50:00|133.4|131.2|132.98|130.78|133.43|131.23|132.35|130.15|0
1704297300000|2024-01-03 15:55:00|133.05|130.85|131.44|129.24|133.26|131.06|130.9|128.7|0
1704297600000|2024-01-03 16:00:00|131.37|129.17|130.61|128.41|131.37|129.17|128.82|126.62|0
1704297900000|2024-01-03 16:05:00|130.68|128.48|130.54|128.34|130.96|128.76|130.4|128.2|0
1704298200000|2024-01-03 16:10:00|130.4|128.2|129.99|127.79|131.09|128.89|129.51|127.31|0
1704298500000|2024-01-03 16:15:00|129.92|127.72|130.4|128.2|130.54|128.34|129.3|127.1|0
1704298800000|2024-01-03 16:20:00|130.33|128.13|130.12|127.92|130.54|128.34|129.71|127.51|0
1704299100000|2024-01-03 16:25:00|130.19|127.99|129.71|127.51|130.33|128.13|129.23|127.03|0
1704299400000|2024-01-03 16:30:00|129.78|127.58|130.05|127.85|130.26|128.06|129.5|127.3|0
1704299700000|2024-01-03 16:35:00|129.98|127.78|130.57|128.37|130.67|128.47|129.77|127.57|0
1704300000000|2024-01-03 16:40:00|130.47|128.27|130.19|127.99|131.44|129.24|130.12|127.92|0
1704300300000|2024-01-03 16:45:00|130.15|127.95|130.26|128.06|130.6|128.4|130.05|127.85|0
1704300600000|2024-01-03 16:50:00|130.32|128.12|130.46|128.26|130.6|128.4|130.01|127.81|0
1704300900000|2024-01-03 16:55:00|130.39|128.19|131.02|128.82|131.16|128.96|130.32|128.12|0
1704301200000|2024-01-03 17:00:00|130.95|128.75|130.53|128.33|131.36|129.16|130.53|128.33|0
1704301500000|2024-01-03 17:05:00|130.46|128.26|131.15|128.95|131.29|129.09|130.25|128.05|0
1704301800000|2024-01-03 17:10:00|131.22|129.02|131.43|129.23|131.64|129.44|131.08|128.88|0
1704302100000|2024-01-03 17:15:00|131.5|129.3|131.78|129.58|131.85|129.65|130.94|128.74|0
1704302400000|2024-01-03 17:20:00|131.71|129.51|131.29|129.09|131.85|129.65|131.15|128.95|0
1704302700000|2024-01-03 17:25:00|131.22|129.02|130.24|128.04|131.36|129.16|130.24|128.04|0
1704303000000|2024-01-03 17:30:00|130.17|127.97|130.03|127.83|130.59|128.39|129.83|127.63|0
1704303300000|2024-01-03 17:35:00|129.96|127.76|129.76|127.56|129.96|127.76|129.69|127.49|0
1704303600000|2024-01-03 17:40:00|129.69|127.49|129.48|127.28|129.69|127.49|129.06|126.86|0
1704303900000|2024-01-03 17:45:00|129.34|127.14|129.2|127|129.68|127.48|129.2|127|0
1704304200000|2024-01-03 17:50:00|129.34|127.14|129.41|127.21|129.61|127.41|129.27|127.07|0
1704304500000|2024-01-03 17:55:00|129.47|127.27|128.07|125.87|129.54|127.34|127.96|125.76|0
1704304800000|2024-01-03 18:00:00|128.1|125.9|127.07|124.87|128.44|126.24|126.19|123.99|0
1704305100000|2024-01-03 18:05:00|127|124.8|127.14|124.94|127.41|125.21|126.87|124.67|0
1704305400000|2024-01-03 18:10:00|127.21|125.01|127|124.8|127.21|125.01|126.66|124.46|0
1704305700000|2024-01-03 18:15:00|126.93|124.73|127|124.8|127.14|124.94|126.66|124.46|0
1704306000000|2024-01-03 18:20:00|127.07|124.87|127.2|125|127.41|125.21|127|124.8|0
1704306300000|2024-01-03 18:25:00|127.13|124.93|127.27|125.07|127.47|125.27|126.86|124.66|0
1704306600000|2024-01-03 18:30:00|127.2|125|128.02|125.82|128.09|125.89|127.06|124.86|0
1704306900000|2024-01-03 18:35:00|127.95|125.75|127.61|125.41|128.57|126.37|127.47|125.27|0
1704307200000|2024-01-03 18:40:00|127.54|125.34|128.02|125.82|128.09|125.89|127.4|125.2|0
1704307500000|2024-01-03 18:45:00|128.09|125.89|127.81|125.61|128.22|126.02|127.67|125.47|0
1704307800000|2024-01-03 18:50:00|127.88|125.68|128.08|125.88|128.15|125.95|127.26|125.06|0
1704308100000|2024-01-03 18:55:00|128.15|125.95|128.31|125.45|128.34|126.09|127.81|125.41|0
1704308400000|2024-01-03 19:00:00|128.79|125.93|129.53|127.33|129.53|127.33|127.25|124.39|0
1704308700000|2024-01-03 19:05:00|129.6|127.4|128.63|126.43|131.06|128.86|128.35|126.15|0
1704309000000|2024-01-03 19:10:00|128.56|126.36|129.52|127.32|129.94|127.74|127.46|125.26|0
1704309300000|2024-01-03 19:15:00|129.73|127.53|128.83|126.63|130.43|128.23|128.42|126.22|0
1704309600000|2024-01-03 19:20:00|128.69|126.49|128.35|126.15|129.73|127.53|128.35|126.15|0
1704309900000|2024-01-03 19:25:00|128.42|126.22|125.55|123.35|128.62|126.42|125.08|122.88|0
1704310200000|2024-01-03 19:30:00|125.22|123.02|126.03|123.83|127.32|125.12|125.02|122.82|0
1704310500000|2024-01-03 19:35:00|126.16|123.96|126.36|124.16|127.11|124.91|125.96|123.76|0
1704310800000|2024-01-03 19:40:00|126.3|124.1|125.35|123.15|126.84|124.64|125.01|122.81|0
1704311100000|2024-01-03 19:45:00|125.41|123.21|126.56|124.36|126.56|124.36|125.14|122.94|0
1704311400000|2024-01-03 19:50:00|126.63|124.43|126.97|124.77|127.18|124.98|126.36|124.16|0
1704311700000|2024-01-03 19:55:00|127.04|124.84|127.52|125.32|127.58|125.38|126.7|124.5|0
1704312000000|2024-01-03 20:00:00|127.58|125.38|128.96|126.76|128.96|126.76|127.38|125.18|0
1704312300000|2024-01-03 20:05:00|128.89|126.69|129.3|127.1|129.99|127.79|128.75|126.55|0
1704312600000|2024-01-03 20:10:00|129.37|127.17|129.44|127.24|130.06|127.86|128.95|126.75|0
1704312900000|2024-01-03 20:15:00|129.51|127.31|129.99|127.79|130.34|128.14|129.51|127.31|0
1704313200000|2024-01-03 20:20:00|129.92|127.72|130.55|128.35|130.55|128.35|129.43|127.23|0
1704313500000|2024-01-03 20:25:00|130.48|128.28|130.27|128.07|130.96|128.76|130.2|128|0
1704313800000|2024-01-03 20:30:00|130.33|128.13|128.95|126.75|130.33|128.13|128.81|126.61|0
1704314100000|2024-01-03 20:35:00|129.02|126.82|129.5|127.3|130.12|127.92|128.81|126.61|0
1704314400000|2024-01-03 20:40:00|129.43|127.23|130.89|128.69|130.89|128.69|129.08|126.88|0
1704314700000|2024-01-03 20:45:00|130.96|128.76|131.1|128.9|131.13|128.93|130.47|128.27|0
1704315000000|2024-01-03 20:50:00|131.17|128.97|132.64|130.44|133.21|131.01|131.17|128.97|0
1704315300000|2024-01-03 20:55:00|132.85|130.65|131.73|129.53|133.87|131.67|130.68|128.48|0
1704315600000|2024-01-03 21:00:00|130.96|128.76|131.45|129.25|131.8|129.6|130.96|128.76|0
1704315900000|2024-01-03 21:05:00|131.38|129.18|131.52|129.32|131.52|129.32|131.17|128.97|0
1704316200000|2024-01-03 21:10:00|131.48|129.28|131.31|129.11|131.52|129.32|131.31|129.11|0
1704316500000|2024-01-03 21:15:00|131.55|129.15|131.68|129.28|131.76|129.36|131.55|129.15|0
1704316800000|2024-01-03 21:20:00|131.61|129.21|131.54|129.14|131.65|129.25|131.4|129|0
1704317100000|2024-01-03 21:25:00|131.61|129.21|131.4|129|131.61|129.21|131.4|129|0
1704317400000|2024-01-03 21:30:00|131.47|129.07|131.47|129.07|131.61|129.21|131.47|129.07|0
1704317700000|2024-01-03 21:35:00|131.4|129|131.47|129.07|131.61|129.21|131.33|128.93|0
1704318000000|2024-01-03 21:40:00|131.4|129|131.19|128.79|131.4|129|131.19|128.79|0
1704318300000|2024-01-03 21:45:00|131.12|128.72|130.97|128.57|131.12|128.72|130.91|128.51|0
1704318600000|2024-01-03 21:50:00|130.9|128.5|130.9|128.5|130.97|128.57|130.9|128.5|0
1704318900000|2024-01-03 21:55:00|130.83|128.43|130.66|128.26|130.83|128.43|130.66|128.26|0
1704319200000|2024-01-03 22:00:00|130.78|128.38|130.6|128.2|130.8|128.4|130.5|128.1|0
1704319500000|2024-01-03 22:05:00|130.59|128.19|130.6|128.2|130.71|128.31|130.5|128.1|0
1704319800000|2024-01-03 22:10:00|130.61|128.21|130.6|128.2|130.66|128.26|130.57|128.17|0
1704320100000|2024-01-03 22:15:00|130.62|128.22|130.61|128.21|130.63|128.23|130.6|128.2|0
1704320400000|2024-01-03 22:20:00|130.56|128.16|130.5|128.1|130.59|128.19|130.31|127.91|0
1704320700000|2024-01-03 22:25:00|130.49|128.09|130.46|128.06|130.49|128.09|130.39|127.99|0
1704321000000|2024-01-03 22:30:00|130.49|128.09|130.41|128.01|130.51|128.11|130.41|128.01|0
1704321300000|2024-01-03 22:35:00|130.34|127.94|130.41|128.01|130.41|128.01|130.34|127.94|0
1704321600000|2024-01-03 22:40:00|130.42|128.02|130.35|127.95|130.45|128.05|130.35|127.95|0
1704321900000|2024-01-03 22:45:00|130.36|127.96|130.44|128.04|130.47|128.07|130.35|127.95|0
1704322200000|2024-01-03 22:50:00|130.43|128.03|130.43|128.03|130.43|128.03|130.43|128.03|0
1704322500000|2024-01-03 22:55:00|130.41|128.01|130.34|127.94|130.43|128.03|130.33|127.93|0
1704322800000|2024-01-03 23:00:00|130.29|127.89|130.11|127.71|130.29|127.89|129.56|127.16|0
1704323100000|2024-01-03 23:05:00|130.15|127.75|130.39|127.99|130.46|128.06|130.04|127.64|0
1704323400000|2024-01-03 23:10:00|130.46|128.06|130.46|128.06|130.53|128.13|130.39|127.99|0
1704323700000|2024-01-03 23:15:00|130.39|127.99|130.46|128.06|130.53|128.13|130.39|127.99|0
1704324000000|2024-01-03 23:20:00|130.49|128.09|130.39|127.99|130.53|128.13|130.25|127.85|0
1704324300000|2024-01-03 23:25:00|130.32|127.92|130.31|127.91|130.45|128.05|130.31|127.91|0
1704324600000|2024-01-03 23:30:00|130.24|127.84|130.45|128.05|130.59|128.19|130.24|127.84|0
1704324900000|2024-01-03 23:35:00|130.52|128.12|130.52|128.12|130.66|128.26|130.45|128.05|0
1704325200000|2024-01-03 23:40:00|130.49|128.09|130.66|128.26|130.66|128.26|130.49|128.09|0
1704325500000|2024-01-03 23:45:00|130.63|128.23|130.59|128.19|130.73|128.33|130.52|128.12|0
1704325800000|2024-01-03 23:50:00|130.52|128.12|130.38|127.98|130.52|128.12|130.38|127.98|0
1704326100000|2024-01-03 23:55:00|130.41|128.01|130.37|127.97|130.45|128.05|130.37|127.97|0
1704326400000|2024-01-04 00:00:00|130.44|128.04|130.93|128.53|131|128.6|130.44|128.04|0
1704326700000|2024-01-04 00:05:00|130.86|128.46|131.14|128.74|131.14|128.74|130.79|128.39|0
1704327000000|2024-01-04 00:10:00|131.11|128.71|131|128.6|131.21|128.81|130.86|128.46|0
1704327300000|2024-01-04 00:15:00|131.07|128.67|130.93|128.53|131.14|128.74|130.89|128.49|0
1704327600000|2024-01-04 00:20:00|130.86|128.46|130.3|127.9|130.86|128.46|130.26|127.86|0
1704327900000|2024-01-04 00:25:00|130.23|127.83|130.3|127.9|130.3|127.9|130.09|127.69|0
1704328200000|2024-01-04 00:30:00|130.23|127.83|130.09|127.69|130.3|127.9|130.09|127.69|0
1704328500000|2024-01-04 00:35:00|130.15|127.75|130.08|127.68|130.15|127.75|130.01|127.61|0
1704328800000|2024-01-04 00:40:00|130.01|127.61|129.94|127.54|130.01|127.61|129.94|127.54|0
1704329100000|2024-01-04 00:45:00|130.01|127.61|129.66|127.26|130.01|127.61|129.66|127.26|0
1704329400000|2024-01-04 00:50:00|129.73|127.33|129.66|127.26|129.8|127.4|129.59|127.19|0
1704329700000|2024-01-04 00:55:00|129.59|127.19|129.59|127.19|129.8|127.4|129.59|127.19|0
1704330000000|2024-01-04 01:00:00|129.66|127.26|129.59|127.19|129.73|127.33|129.59|127.19|0
1704330300000|2024-01-04 01:05:00|129.63|127.23|129.8|127.4|129.87|127.47|129.59|127.19|0
1704330600000|2024-01-04 01:10:00|129.76|127.36|129.79|127.39|130|127.6|129.73|127.33|0
1704330900000|2024-01-04 01:15:00|129.86|127.46|129.65|127.25|129.86|127.46|129.52|127.12|0
1704331200000|2024-01-04 01:20:00|129.58|127.18|129.72|127.32|129.72|127.32|129.51|127.11|0
1704331500000|2024-01-04 01:25:00|129.79|127.39|129.72|127.32|129.86|127.46|129.72|127.32|0
1704331800000|2024-01-04 01:30:00|129.69|127.49|129.76|127.56|129.83|127.63|129.48|127.28|0
1704332100000|2024-01-04 01:35:00|129.83|127.63|129.76|127.56|130.04|127.84|129.72|127.52|0
1704332400000|2024-01-04 01:40:00|129.83|127.63|129.76|127.56|129.89|127.69|129.62|127.42|0
1704332700000|2024-01-04 01:45:00|129.69|127.49|129.79|127.59|129.89|127.69|129.62|127.42|0
1704333000000|2024-01-04 01:50:00|129.82|127.62|129.61|127.41|129.89|127.69|129.61|127.41|0
1704333300000|2024-01-04 01:55:00|129.47|127.27|129.61|127.41|129.68|127.48|129.4|127.2|0
1704333600000|2024-01-04 02:00:00|129.68|127.48|129.75|127.55|129.82|127.62|129.54|127.34|0
1704333900000|2024-01-04 02:05:00|129.82|127.62|129.75|127.55|129.82|127.62|129.68|127.48|0
1704334200000|2024-01-04 02:10:00|129.68|127.48|129.82|127.62|130.02|127.82|129.68|127.48|0
1704334500000|2024-01-04 02:15:00|129.88|127.68|130.09|127.89|130.09|127.89|129.88|127.68|0
1704334800000|2024-01-04 02:20:00|130.13|127.93|130.37|128.17|130.51|128.31|130.13|127.93|0
1704335100000|2024-01-04 02:25:00|130.3|128.1|129.81|127.61|130.3|128.1|129.74|127.54|0
1704335400000|2024-01-04 02:30:00|129.88|127.68|130.02|127.82|130.02|127.82|129.88|127.68|0
1704335700000|2024-01-04 02:35:00|129.95|127.75|130.16|127.96|130.16|127.96|129.95|127.75|0
1704336000000|2024-01-04 02:40:00|130.09|127.89|130.22|128.02|130.29|128.09|130.09|127.89|0
1704336300000|2024-01-04 02:45:00|130.26|128.06|130.08|127.88|130.29|128.09|130.08|127.88|0
1704336600000|2024-01-04 02:50:00|130.12|127.92|129.87|127.67|130.15|127.95|129.87|127.67|0
1704336900000|2024-01-04 02:55:00|129.94|127.74|129.94|127.74|129.94|127.74|129.87|127.67|0
1704337200000|2024-01-04 03:00:00|129.87|127.67|129.87|127.67|129.94|127.74|129.8|127.6|0
1704337500000|2024-01-04 03:05:00|129.8|127.6|129.66|127.46|129.87|127.67|129.66|127.46|0
1704337800000|2024-01-04 03:10:00|129.59|127.39|129.8|127.6|129.87|127.67|129.59|127.39|0
1704338100000|2024-01-04 03:15:00|129.83|127.63|129.59|127.39|129.87|127.67|129.59|127.39|0
1704338400000|2024-01-04 03:20:00|129.66|127.46|129.83|127.63|129.83|127.63|129.66|127.46|0
1704338700000|2024-01-04 03:25:00|129.79|127.59|130.07|127.87|130.07|127.87|129.79|127.59|0
1704339000000|2024-01-04 03:30:00|130.11|127.91|130.14|127.94|130.21|128.01|130.07|127.87|0
1704339300000|2024-01-04 03:35:00|130.07|127.87|130|127.8|130.14|127.94|129.89|127.69|0
1704339600000|2024-01-04 03:40:00|130.07|127.87|130.14|127.94|130.14|127.94|130|127.8|0
1704339900000|2024-01-04 03:45:00|130.13|127.93|130.2|128|130.24|128.04|130|127.8|0
1704340200000|2024-01-04 03:50:00|130.24|128.04|130.27|128.07|130.41|128.21|130.2|128|0
1704340500000|2024-01-04 03:55:00|130.24|128.04|130.27|128.07|130.27|128.07|130.2|128|0
1704340800000|2024-01-04 04:00:00|130.2|128|129.92|127.72|130.2|128|129.92|127.72|0
1704341100000|2024-01-04 04:05:00|129.85|127.65|129.92|127.72|129.95|127.75|129.85|127.65|0
1704341400000|2024-01-04 04:10:00|129.85|127.65|129.92|127.72|129.92|127.72|129.85|127.65|0
1704341700000|2024-01-04 04:15:00|129.85|127.65|129.78|127.58|129.88|127.68|129.78|127.58|0
1704342000000|2024-01-04 04:20:00|129.81|127.61|129.77|127.57|129.91|127.71|129.77|127.57|0
1704342300000|2024-01-04 04:25:00|129.7|127.5|129.84|127.64|129.84|127.64|129.7|127.5|0
1704342600000|2024-01-04 04:30:00|129.91|127.71|129.91|127.71|129.98|127.78|129.91|127.71|0
1704342900000|2024-01-04 04:35:00|129.84|127.64|129.91|127.71|129.91|127.71|129.84|127.64|0
1704343200000|2024-01-04 04:40:00|129.98|127.78|129.98|127.78|129.98|127.78|129.91|127.71|0
1704343500000|2024-01-04 04:45:00|130.05|127.85|130.12|127.92|130.19|127.99|130.05|127.85|0
1704343800000|2024-01-04 04:50:00|130.11|127.91|130.04|127.84|130.11|127.91|129.97|127.77|0
1704344100000|2024-01-04 04:55:00|130.11|127.91|130.25|128.05|130.32|128.12|130.11|127.91|0
1704344400000|2024-01-04 05:00:00|130.29|128.09|130.25|128.05|130.32|128.12|130.11|127.91|0
1704344700000|2024-01-04 05:05:00|130.22|128.02|130.32|128.12|130.39|128.19|130.22|128.02|0
1704345000000|2024-01-04 05:10:00|130.39|128.19|130.39|128.19|130.53|128.33|130.39|128.19|0
1704345300000|2024-01-04 05:15:00|130.32|128.12|130.31|128.11|130.32|128.12|130.18|127.98|0
1704345600000|2024-01-04 05:20:00|130.28|128.08|130.38|128.18|130.38|128.18|130.25|128.05|0
1704345900000|2024-01-04 05:25:00|130.31|128.11|130.52|128.32|130.52|128.32|130.31|128.11|0
1704346200000|2024-01-04 05:30:00|130.45|128.25|130.52|128.32|130.52|128.32|130.45|128.25|0
1704346500000|2024-01-04 05:35:00|130.59|128.39|130.59|128.39|130.66|128.46|130.52|128.32|0
1704346800000|2024-01-04 05:40:00|130.52|128.32|130.66|128.46|130.66|128.46|130.52|128.32|0
1704347100000|2024-01-04 05:45:00|130.59|128.39|130.65|128.45|130.66|128.46|130.59|128.39|0
1704347400000|2024-01-04 05:50:00|130.58|128.38|130.51|128.31|130.65|128.45|130.51|128.31|0
1704347700000|2024-01-04 05:55:00|130.58|128.38|130.58|128.38|130.65|128.45|130.58|128.38|0
1704348000000|2024-01-04 06:00:00|130.51|128.31|130.51|128.31|130.65|128.45|130.48|128.28|0
1704348300000|2024-01-04 06:05:00|130.58|128.38|130.58|128.38|130.58|128.38|130.44|128.24|0
1704348600000|2024-01-04 06:10:00|130.51|128.31|130.51|128.31|130.58|128.38|130.51|128.31|0
1704348900000|2024-01-04 06:15:00|130.44|128.24|130.23|128.03|130.44|128.24|130.23|128.03|0
1704349200000|2024-01-04 06:20:00|130.19|127.99|129.88|127.68|130.19|127.99|129.88|127.68|0
1704349500000|2024-01-04 06:25:00|129.81|127.61|129.67|127.47|129.81|127.61|129.6|127.4|0
1704349800000|2024-01-04 06:30:00|129.63|127.43|129.66|127.46|129.8|127.6|129.32|127.12|0
1704350100000|2024-01-04 06:35:00|129.6|127.4|129.52|127.32|129.66|127.46|129.49|127.29|0
1704350400000|2024-01-04 06:40:00|129.59|127.39|129.73|127.53|129.8|127.6|129.52|127.32|0
1704350700000|2024-01-04 06:45:00|129.77|127.57|129.66|127.46|129.8|127.6|129.59|127.39|0
1704351000000|2024-01-04 06:50:00|129.59|127.39|129.31|127.11|129.66|127.46|129.31|127.11|0
1704351300000|2024-01-04 06:55:00|129.35|127.15|129.24|127.04|129.38|127.18|129.1|126.9|0
1704351600000|2024-01-04 07:00:00|129.17|126.97|129.1|126.9|129.17|126.97|128.96|126.76|0
1704351900000|2024-01-04 07:05:00|129.17|126.97|129.1|126.9|129.17|126.97|128.96|126.76|0
1704352200000|2024-01-04 07:10:00|129.03|126.83|128.82|126.62|129.24|127.04|128.82|126.62|0
1704352500000|2024-01-04 07:15:00|128.89|126.69|128.96|126.76|128.96|126.76|128.86|126.66|0
1704352800000|2024-01-04 07:20:00|128.99|126.79|128.89|126.69|129.03|126.83|128.89|126.69|0
1704353100000|2024-01-04 07:25:00|128.92|126.72|128.54|126.34|128.92|126.72|128.54|126.34|0
1704353400000|2024-01-04 07:30:00|128.61|126.41|128.81|126.61|128.82|126.62|128.54|126.34|0
1704353700000|2024-01-04 07:35:00|128.75|126.55|128.68|126.48|128.81|126.61|128.61|126.41|0
1704354000000|2024-01-04 07:40:00|128.67|126.47|128.12|125.92|129.91|127.71|128.06|125.86|0
1704354300000|2024-01-04 07:45:00|128.06|125.86|128.47|126.27|128.47|126.27|128.06|125.86|0
1704354600000|2024-01-04 07:50:00|128.54|126.34|128.71|126.51|128.74|126.54|128.47|126.27|0
1704354900000|2024-01-04 07:55:00|128.67|126.47|128.95|126.75|129.16|126.96|128.64|126.44|0
1704355200000|2024-01-04 08:00:00|128.88|126.68|128.46|126.26|129.02|126.82|128.26|126.06|0
1704355500000|2024-01-04 08:05:00|128.6|126.4|128.12|125.92|128.6|126.4|128.02|125.82|0
1704355800000|2024-01-04 08:10:00|128.05|125.85|128.46|126.26|128.6|126.4|127.98|125.78|0
1704356100000|2024-01-04 08:15:00|128.53|126.33|128.46|126.26|128.94|126.74|128.32|126.12|0
1704356400000|2024-01-04 08:20:00|128.56|126.36|128.25|126.05|128.6|126.4|128.11|125.91|0
1704356700000|2024-01-04 08:25:00|128.32|126.12|128.73|126.53|128.8|126.6|128.11|125.91|0
1704357000000|2024-01-04 08:30:00|128.8|126.6|128.87|126.67|129.15|126.95|128.73|126.53|0
1704357300000|2024-01-04 08:35:00|128.8|126.6|128.14|125.94|128.94|126.74|127.76|125.56|0
1704357600000|2024-01-04 08:40:00|128.11|125.91|128.52|126.32|128.66|126.46|128.04|125.84|0
1704357900000|2024-01-04 08:45:00|128.45|126.25|128.59|126.39|129|126.8|128.38|126.18|0
1704358200000|2024-01-04 08:50:00|128.8|126.6|128.86|126.66|129|126.8|128.45|126.25|0
1704358500000|2024-01-04 08:55:00|128.9|126.7|129.49|127.29|129.63|127.43|128.9|126.7|0
1704358800000|2024-01-04 09:00:00|129.56|127.36|129.83|127.63|129.83|127.63|129.35|127.15|0
1704359100000|2024-01-04 09:05:00|129.8|127.6|129.48|127.28|129.97|127.77|129.41|127.21|0
1704359400000|2024-01-04 09:10:00|129.55|127.35|129.69|127.49|129.83|127.63|129.41|127.21|0
1704359700000|2024-01-04 09:15:00|129.76|127.56|128.65|126.45|129.76|127.56|128.44|126.24|0
1704360000000|2024-01-04 09:20:00|128.72|126.52|128.85|126.65|129.17|126.97|128.58|126.38|0
1704360300000|2024-01-04 09:25:00|128.92|126.72|128.71|126.51|129.2|127|128.71|126.51|0
1704360600000|2024-01-04 09:30:00|128.78|126.58|128.78|126.58|128.85|126.65|128.37|126.17|0
1704360900000|2024-01-04 09:35:00|128.82|126.62|128.78|126.58|129.06|126.86|128.57|126.37|0
1704361200000|2024-01-04 09:40:00|128.71|126.51|128.85|126.65|128.92|126.72|128.57|126.37|0
1704361500000|2024-01-04 09:45:00|128.92|126.72|129.05|126.85|129.19|126.99|128.64|126.44|0
1704361800000|2024-01-04 09:50:00|129.12|126.92|128.71|126.51|129.12|126.92|128.57|126.37|0
1704362100000|2024-01-04 09:55:00|128.74|126.54|128.5|126.3|128.84|126.64|128.43|126.23|0
1704362400000|2024-01-04 10:00:00|128.43|126.23|129.26|127.06|129.33|127.13|128.43|126.23|0
1704362700000|2024-01-04 10:05:00|129.33|127.13|129.67|127.47|129.81|127.61|129.33|127.13|0
1704363000000|2024-01-04 10:10:00|129.64|127.44|129.25|127.05|129.67|127.47|129.12|126.92|0
1704363300000|2024-01-04 10:15:00|129.19|126.99|128.42|126.22|129.19|126.99|128.42|126.22|0
1704363600000|2024-01-04 10:20:00|128.49|126.29|128.42|126.22|128.63|126.43|128.28|126.08|0
1704363900000|2024-01-04 10:25:00|128.35|126.15|128.76|126.56|128.83|126.63|128.28|126.08|0
1704364200000|2024-01-04 10:30:00|128.83|126.63|128.97|126.77|129.04|126.84|128.83|126.63|0
1704364500000|2024-01-04 10:35:00|129.01|126.81|128.9|126.7|129.11|126.91|128.69|126.49|0
1704364800000|2024-01-04 10:40:00|128.83|126.63|129.25|127.05|129.25|127.05|128.76|126.56|0
1704365100000|2024-01-04 10:45:00|129.18|126.98|129.59|127.39|129.87|127.67|129.18|126.98|0
1704365400000|2024-01-04 10:50:00|129.63|127.43|129.59|127.39|129.94|127.74|129.59|127.39|0
1704365700000|2024-01-04 10:55:00|129.56|127.36|129.17|126.97|129.59|127.39|129.03|126.83|0
1704366000000|2024-01-04 11:00:00|129.24|127.04|129.17|126.97|129.38|127.18|128.89|126.69|0
1704366300000|2024-01-04 11:05:00|129.1|126.9|128.89|126.69|129.17|126.97|128.82|126.62|0
1704366600000|2024-01-04 11:10:00|128.82|126.62|129.1|126.9|129.24|127.04|128.82|126.62|0
1704366900000|2024-01-04 11:15:00|129.03|126.83|128.89|126.69|129.03|126.83|128.61|126.41|0
1704367200000|2024-01-04 11:20:00|128.82|126.62|128.54|126.34|128.89|126.69|128.4|126.2|0
1704367500000|2024-01-04 11:25:00|128.61|126.41|128.51|126.31|128.68|126.48|128.26|126.06|0
1704367800000|2024-01-04 11:30:00|128.54|126.34|128.88|126.68|128.88|126.68|128.54|126.34|0
1704368100000|2024-01-04 11:35:00|128.95|126.75|129.96|127.76|130.06|127.86|128.95|126.75|0
1704368400000|2024-01-04 11:40:00|129.92|127.72|130.13|127.93|130.55|128.35|129.92|127.72|0
1704368700000|2024-01-04 11:45:00|130.1|127.9|129.78|127.58|130.38|128.18|129.71|127.51|0
1704369000000|2024-01-04 11:50:00|129.75|127.55|130.17|127.97|130.17|127.97|129.71|127.51|0
1704369300000|2024-01-04 11:55:00|130.2|128|130.34|128.14|130.62|128.42|130.1|127.9|0
1704369600000|2024-01-04 12:00:00|130.41|128.21|130.97|128.77|131.11|128.91|130.2|128|0
1704369900000|2024-01-04 12:05:00|131.04|128.84|130.89|128.69|131.46|129.26|130.82|128.62|0
1704370200000|2024-01-04 12:10:00|130.82|128.62|129.46|127.26|130.89|128.69|129.12|126.92|0
1704370500000|2024-01-04 12:15:00|129.39|127.19|129.6|127.4|130.02|127.82|129.32|127.12|0
1704370800000|2024-01-04 12:20:00|129.67|127.47|129.53|127.33|130.02|127.82|129.46|127.26|0
1704371100000|2024-01-04 12:25:00|129.67|127.47|128.83|126.63|129.74|127.54|128.76|126.56|0
1704371400000|2024-01-04 12:30:00|128.9|126.7|127.93|125.73|129.04|126.84|127.93|125.73|0
1704371700000|2024-01-04 12:35:00|127.97|125.77|128.83|126.63|128.9|126.7|127.86|125.66|0
1704372000000|2024-01-04 12:40:00|128.9|126.7|128.27|126.07|129|126.8|128.2|126|0
1704372300000|2024-01-04 12:45:00|128.24|126.04|128.69|126.49|128.69|126.49|128.13|125.93|0
1704372600000|2024-01-04 12:50:00|128.65|126.45|128.82|126.62|129.03|126.83|128.41|126.21|0
1704372900000|2024-01-04 12:55:00|128.89|126.69|128.89|126.69|129.1|126.9|128.68|126.48|0
1704373200000|2024-01-04 13:00:00|129.03|126.83|129.45|127.25|129.59|127.39|129.03|126.83|0
1704373500000|2024-01-04 13:05:00|129.52|127.32|129.3|127.1|129.72|127.52|129.24|127.04|0
1704373800000|2024-01-04 13:10:00|129.34|127.14|129.16|126.96|129.79|127.59|129.09|126.89|0
1704374100000|2024-01-04 13:15:00|129.3|127.1|129.86|127.66|129.86|127.66|128.75|126.55|0
1704374400000|2024-01-04 13:20:00|129.79|127.59|129.51|127.31|129.93|127.73|129.3|127.1|0
1704374700000|2024-01-04 13:25:00|129.58|127.38|129.13|126.93|129.79|127.59|129.02|126.82|0
1704375000000|2024-01-04 13:30:00|129.54|127.34|130.34|128.14|130.56|128.36|129.2|127|0
1704375300000|2024-01-04 13:35:00|130.41|128.21|130.97|128.77|131.01|128.81|130.2|128|0
1704375600000|2024-01-04 13:40:00|131.05|128.85|131.06|128.86|131.41|129.21|130.37|128.17|0
1704375900000|2024-01-04 13:45:00|131.09|128.89|130.07|127.87|131.13|128.93|130.07|127.87|0
1704376200000|2024-01-04 13:50:00|130.14|127.94|130.35|128.15|130.46|128.26|130.07|127.87|0
1704376500000|2024-01-04 13:55:00|130.42|128.22|131.05|128.85|131.05|128.85|130.14|127.94|0
1704376800000|2024-01-04 14:00:00|130.98|128.78|131.33|129.13|131.4|129.2|130.77|128.57|0
1704377100000|2024-01-04 14:05:00|131.4|129.2|130.84|128.64|131.54|129.34|130.7|128.5|0
1704377400000|2024-01-04 14:10:00|130.91|128.71|130.34|128.14|130.91|128.71|130.13|127.93|0
1704377700000|2024-01-04 14:15:00|130.31|128.11|130.83|128.63|130.84|128.64|130.2|128|0
1704378000000|2024-01-04 14:20:00|130.9|128.7|131.61|129.41|131.68|129.48|130.76|128.56|0
1704378300000|2024-01-04 14:25:00|131.68|129.48|131.96|129.76|132.46|130.26|131.4|129.2|0
1704378600000|2024-01-04 14:30:00|132.1|129.9|131.08|128.88|132.38|130.18|129.85|127.65|0
1704378900000|2024-01-04 14:35:00|131.15|128.95|130.59|128.39|131.72|129.52|130.31|128.11|0
1704379200000|2024-01-04 14:40:00|130.52|128.32|130.56|128.36|131.72|129.52|129.96|127.76|0
1704379500000|2024-01-04 14:45:00|130.52|128.32|131.71|129.51|132.07|129.87|130.38|128.18|0
1704379800000|2024-01-04 14:50:00|131.78|129.58|130.17|127.97|131.78|129.58|129.96|127.76|0
1704380100000|2024-01-04 14:55:00|130.24|128.04|130.94|128.74|131.36|129.16|129.89|127.69|0
1704380400000|2024-01-04 15:00:00|130.87|128.67|128.71|126.51|131.5|129.3|128.57|126.37|0
1704380700000|2024-01-04 15:05:00|128.57|126.37|128.55|126.35|129.93|127.73|128.48|126.28|0
1704381000000|2024-01-04 15:10:00|128.48|126.28|128.27|126.07|129.17|126.97|128.13|125.93|0
1704381300000|2024-01-04 15:15:00|128.13|125.93|128.81|126.61|128.88|126.68|128.12|125.92|0
1704381600000|2024-01-04 15:20:00|128.74|126.54|128.94|126.74|129.43|127.23|128.67|126.47|0
1704381900000|2024-01-04 15:25:00|129.01|126.81|128.87|126.67|129.57|127.37|128.6|126.4|0
1704382200000|2024-01-04 15:30:00|129.01|126.81|128.73|126.53|129.36|127.16|128.18|125.98|0
1704382500000|2024-01-04 15:35:00|128.8|126.6|129.08|126.88|129.15|126.95|128.39|126.19|0
1704382800000|2024-01-04 15:40:00|129.15|126.95|128.25|126.05|129.28|127.08|128.11|125.91|0
1704383100000|2024-01-04 15:45:00|128.32|126.12|127.7|125.5|128.52|126.32|127.7|125.5|0
1704383400000|2024-01-04 15:50:00|127.76|125.56|128.17|125.97|128.8|126.6|127.76|125.56|0
1704383700000|2024-01-04 15:55:00|128.11|125.91|128.72|126.52|128.86|126.66|128.04|125.84|0
1704384000000|2024-01-04 16:00:00|128.59|126.39|128.17|125.97|128.66|126.46|127.9|125.7|0
1704384300000|2024-01-04 16:05:00|128.1|125.9|127.83|125.63|128.38|126.18|127.83|125.63|0
1704384600000|2024-01-04 16:10:00|127.9|125.7|126.25|124.05|127.9|125.7|126.12|123.92|0
1704384900000|2024-01-04 16:15:00|126.19|123.99|126.36|124.16|127.18|124.98|125.62|123.42|0
1704385200000|2024-01-04 16:20:00|126.43|124.23|125.82|123.62|126.43|124.23|125.82|123.62|0
1704385500000|2024-01-04 16:25:00|125.88|123.68|126.43|124.23|126.56|124.36|125.54|123.34|0
1704385800000|2024-01-04 16:30:00|126.39|124.19|126.97|124.77|127.24|125.04|126.22|124.02|0
1704386100000|2024-01-04 16:35:00|126.9|124.7|126.63|124.43|126.9|124.7|125.95|123.75|0
1704386400000|2024-01-04 16:40:00|126.7|124.5|127.38|125.18|127.45|125.25|126.7|124.5|0
1704386700000|2024-01-04 16:45:00|127.45|125.25|128.06|125.86|128.13|125.93|127.1|124.9|0
1704387000000|2024-01-04 16:50:00|128.13|125.93|128.89|126.69|129.58|127.38|128.13|125.93|0
1704387300000|2024-01-04 16:55:00|129.03|126.83|129.03|126.83|129.23|127.03|128.61|126.41|0
1704387600000|2024-01-04 17:00:00|128.96|126.76|129.44|127.24|130.21|128.01|128.68|126.48|0
1704387900000|2024-01-04 17:05:00|129.51|127.31|129.65|127.45|129.93|127.73|129.09|126.89|0
1704388200000|2024-01-04 17:10:00|129.72|127.52|128.24|126.04|129.72|127.52|127.42|125.22|0
1704388500000|2024-01-04 17:15:00|128.18|125.98|128.24|126.04|128.73|126.53|128.17|125.97|0
1704388800000|2024-01-04 17:20:00|128.17|125.97|128.59|126.39|128.66|126.46|127.69|125.49|0
1704389100000|2024-01-04 17:25:00|128.45|126.25|128.16|125.96|128.64|126.44|127.81|125.61|0
1704389400000|2024-01-04 17:30:00|128.09|125.89|129.2|127|129.48|127.28|128.09|125.89|0
1704389700000|2024-01-04 17:35:00|129.27|127.07|128.64|126.44|129.55|127.35|128.5|126.3|0
1704390000000|2024-01-04 17:40:00|128.71|126.51|129.75|127.55|129.89|127.69|128.64|126.44|0
1704390300000|2024-01-04 17:45:00|129.86|127.66|129.82|127.62|130.66|128.46|129.75|127.55|0
1704390600000|2024-01-04 17:50:00|129.75|127.55|129.5|127.3|130.31|128.11|128.82|126.62|0
1704390900000|2024-01-04 17:55:00|129.63|127.43|129.56|127.36|130.33|128.13|129.56|127.36|0
1704391200000|2024-01-04 18:00:00|129.63|127.43|129.35|127.15|129.91|127.71|129.35|127.15|0
1704391500000|2024-01-04 18:05:00|129.42|127.22|129.21|127.01|129.7|127.5|129|126.8|0
1704391800000|2024-01-04 18:10:00|129.35|127.15|129.27|127.07|130.05|127.85|129.13|126.93|0
1704392100000|2024-01-04 18:15:00|129.41|127.21|129.47|127.27|129.75|127.55|128.99|126.79|0
1704392400000|2024-01-04 18:20:00|129.54|127.34|129.26|127.06|129.61|127.41|128.92|126.72|0
1704392700000|2024-01-04 18:25:00|129.19|126.99|128.98|126.78|129.33|127.13|128.78|126.58|0
1704393000000|2024-01-04 18:30:00|128.91|126.71|129.05|126.85|129.26|127.06|128.64|126.44|0
1704393300000|2024-01-04 18:35:00|128.98|126.78|129.19|126.99|129.61|127.41|128.77|126.57|0
1704393600000|2024-01-04 18:40:00|129.12|126.92|128.77|126.57|129.47|127.27|128.7|126.5|0
1704393900000|2024-01-04 18:45:00|128.7|126.5|128.91|126.71|129.12|126.92|128.6|126.4|0
1704394200000|2024-01-04 18:50:00|128.84|126.64|129.46|127.26|129.46|127.26|128.63|126.43|0
1704394500000|2024-01-04 18:55:00|129.53|127.33|129.67|127.47|129.95|127.75|129.05|126.85|0
1704394800000|2024-01-04 19:00:00|129.6|127.4|129.95|127.75|130.02|127.82|128.97|126.77|0
1704395100000|2024-01-04 19:05:00|130.02|127.82|130.3|128.1|130.3|128.1|129.67|127.47|0
1704395400000|2024-01-04 19:10:00|130.23|128.03|129.27|127.07|130.93|128.73|129.06|126.86|0
1704395700000|2024-01-04 19:15:00|129.13|126.93|129.83|127.63|129.83|127.63|128.85|126.65|0
1704396000000|2024-01-04 19:20:00|129.97|127.77|130.39|128.19|130.53|128.33|129.48|127.28|0
1704396300000|2024-01-04 19:25:00|130.36|128.16|130.46|128.26|130.67|128.47|129.97|127.77|0
1704396600000|2024-01-04 19:30:00|130.39|128.19|130.39|128.19|130.88|128.68|130.25|128.05|0
1704396900000|2024-01-04 19:35:00|130.46|128.26|130.67|128.47|130.88|128.68|130.39|128.19|0
1704397200000|2024-01-04 19:40:00|130.6|128.4|131.09|128.89|131.16|128.96|130.6|128.4|0
1704397500000|2024-01-04 19:45:00|131.16|128.96|130.24|128.04|131.58|129.38|130.24|128.04|0
1704397800000|2024-01-04 19:50:00|130.17|127.97|129.75|127.55|130.17|127.97|129.33|127.13|0
1704398100000|2024-01-04 19:55:00|129.68|127.48|130.1|127.9|130.38|128.18|129.33|127.13|0
1704398400000|2024-01-04 20:00:00|130.03|127.83|130.73|128.53|130.87|128.67|129.96|127.76|0
1704398700000|2024-01-04 20:05:00|130.66|128.46|129.33|127.13|130.66|128.46|129.12|126.92|0
1704399000000|2024-01-04 20:10:00|129.26|127.06|130.37|128.17|130.37|128.17|129.19|126.99|0
1704399300000|2024-01-04 20:15:00|130.3|128.1|131.08|128.88|131.79|129.59|130.3|128.1|0
1704399600000|2024-01-04 20:20:00|131.15|128.95|131.36|129.16|131.64|129.44|130.94|128.74|0
1704399900000|2024-01-04 20:25:00|131.43|129.23|131.36|129.16|131.78|129.58|131.15|128.95|0
1704400200000|2024-01-04 20:30:00|131.29|129.09|130.58|128.38|131.5|129.3|130.09|127.89|0
1704400500000|2024-01-04 20:35:00|130.51|128.31|130.51|128.31|130.72|128.52|130.23|128.03|0
1704400800000|2024-01-04 20:40:00|130.37|128.17|130.39|128.19|131.21|129.01|130.23|128.03|0
1704401100000|2024-01-04 20:45:00|130.25|128.05|131.74|129.54|131.74|129.54|129.9|127.7|0
1704401400000|2024-01-04 20:50:00|131.81|129.61|133.52|131.32|134.06|131.86|131.81|129.61|0
1704401700000|2024-01-04 20:55:00|133.38|131.18|133.47|131.27|134.02|131.82|131.8|129.6|0
1704402000000|2024-01-04 21:00:00|133.26|131.06|132.75|130.55|134.12|131.92|132.75|130.55|0
1704402300000|2024-01-04 21:05:00|132.68|130.48|133.32|131.12|133.32|131.12|132.47|130.27|0
1704402600000|2024-01-04 21:10:00|133.25|131.05|133.83|131.63|133.83|131.63|133.11|130.91|0
1704402900000|2024-01-04 21:15:00|133.78|131.38|133.64|131.24|133.78|131.38|133.49|131.09|0
1704403200000|2024-01-04 21:20:00|133.56|131.16|133.03|130.63|133.56|131.16|133.03|130.63|0
1704403500000|2024-01-04 21:25:00|133.06|130.66|132.99|130.59|133.2|130.8|132.92|130.52|0
1704403800000|2024-01-04 21:30:00|133.06|130.66|132.84|130.44|133.06|130.66|132.84|130.44|0
1704404100000|2024-01-04 21:35:00|132.77|130.37|132.84|130.44|132.99|130.59|132.77|130.37|0
1704404400000|2024-01-04 21:40:00|132.88|130.48|132.77|130.37|132.91|130.51|132.77|130.37|0
1704404700000|2024-01-04 21:45:00|132.7|130.3|132.77|130.37|132.91|130.51|132.55|130.15|0
1704405000000|2024-01-04 21:50:00|132.8|130.4|132.98|130.58|133.05|130.65|132.77|130.37|0
1704405300000|2024-01-04 21:55:00|133.05|130.65|132.87|130.47|133.12|130.72|132.8|130.4|0
1704405600000|2024-01-04 22:00:00|132.9|130.5|132.86|130.46|132.93|130.53|132.81|130.41|0
1704405900000|2024-01-04 22:05:00|132.87|130.47|132.81|130.41|132.87|130.47|132.79|130.39|0
1704406200000|2024-01-04 22:10:00|132.86|130.46|132.86|130.46|132.86|130.46|132.86|130.46|0
1704406500000|2024-01-04 22:15:00|132.79|130.39|132.78|130.38|132.79|130.39|132.78|130.38|0
1704406800000|2024-01-04 22:20:00|132.76|130.36|132.7|130.3|132.76|130.36|132.61|130.21|0
1704407100000|2024-01-04 22:25:00|132.69|130.29|132.7|130.3|132.7|130.3|132.6|130.2|0
1704407400000|2024-01-04 22:30:00|132.69|130.29|132.69|130.29|132.71|130.31|132.69|130.29|0
1704407700000|2024-01-04 22:35:00|132.62|130.22|132.62|130.22|132.69|130.29|132.62|130.22|0
1704408000000|2024-01-04 22:40:00|132.69|130.29|132.67|130.27|132.69|130.29|132.64|130.24|0
1704408300000|2024-01-04 22:45:00|132.68|130.28|132.7|130.3|132.7|130.3|132.67|130.27|0
1704408600000|2024-01-04 22:50:00|132.68|130.28|132.7|130.3|132.7|130.3|132.67|130.27|0
1704408900000|2024-01-04 22:55:00|132.64|130.24|132.58|130.18|132.64|130.24|132.53|130.13|0
1704409200000|2024-01-04 23:00:00|132.43|130.03|132.24|129.84|132.43|130.03|131.96|129.56|0
1704409500000|2024-01-04 23:05:00|132.17|129.77|132.1|129.7|132.24|129.84|132.03|129.63|0
1704409800000|2024-01-04 23:10:00|132.03|129.63|131.78|129.38|132.17|129.77|131.74|129.34|0
1704410100000|2024-01-04 23:15:00|131.82|129.42|131.88|129.48|131.89|129.49|131.6|129.2|0
1704410400000|2024-01-04 23:20:00|131.85|129.45|131.95|129.55|132.03|129.63|131.81|129.41|0
1704410700000|2024-01-04 23:25:00|132.02|129.62|132.09|129.69|132.1|129.7|131.95|129.55|0
1704411000000|2024-01-04 23:30:00|132.02|129.62|131.92|129.52|132.24|129.84|131.88|129.48|0
1704411300000|2024-01-04 23:35:00|131.88|129.48|131.81|129.41|131.92|129.52|131.74|129.34|0
1704411600000|2024-01-04 23:40:00|131.84|129.44|132.09|129.69|132.09|129.69|131.81|129.41|0
1704411900000|2024-01-04 23:45:00|132.02|129.62|132.02|129.62|132.02|129.62|131.95|129.55|0
1704412200000|2024-01-04 23:50:00|132.09|129.69|132.23|129.83|132.27|129.87|132.09|129.69|0
1704412500000|2024-01-04 23:55:00|132.16|129.76|132.3|129.9|132.37|129.97|132.16|129.76|0
1704412800000|2024-01-05 00:00:00|132.34|129.94|132.44|130.04|132.58|130.18|132.34|129.94|0
1704413100000|2024-01-05 00:05:00|132.37|129.97|132.3|129.9|132.44|130.04|132.22|129.82|0
1704413400000|2024-01-05 00:10:00|132.37|129.97|132.22|129.82|132.51|130.11|132.15|129.75|0
1704413700000|2024-01-05 00:15:00|132.15|129.75|132.01|129.61|132.29|129.89|132.01|129.61|0
1704414000000|2024-01-05 00:20:00|132.08|129.68|132.08|129.68|132.08|129.68|131.87|129.47|0
1704414300000|2024-01-05 00:25:00|132.15|129.75|132.15|129.75|132.29|129.89|132.15|129.75|0
1704414600000|2024-01-05 00:30:00|132.11|129.71|131.86|129.46|132.15|129.75|131.79|129.39|0
1704414900000|2024-01-05 00:35:00|131.79|129.39|131.9|129.5|131.93|129.53|131.79|129.39|0
1704415200000|2024-01-05 00:40:00|131.93|129.53|131.93|129.53|131.93|129.53|131.86|129.46|0
1704415500000|2024-01-05 00:45:00|131.86|129.46|131.93|129.53|132|129.6|131.79|129.39|0
1704415800000|2024-01-05 00:50:00|131.86|129.46|132|129.6|132|129.6|131.86|129.46|0
1704416100000|2024-01-05 00:55:00|132.03|129.63|132.28|129.88|132.28|129.88|132.03|129.63|0
1704416400000|2024-01-05 01:00:00|132.21|129.81|132.28|129.88|132.35|129.95|132.07|129.67|0
1704416700000|2024-01-05 01:05:00|132.32|129.92|132.21|129.81|132.35|129.95|132.21|129.81|0
1704417000000|2024-01-05 01:10:00|132.13|129.73|131.78|129.38|132.21|129.81|131.78|129.38|0
1704417300000|2024-01-05 01:15:00|131.71|129.31|131.92|129.52|132.06|129.66|131.71|129.31|0
1704417600000|2024-01-05 01:20:00|131.99|129.59|132.34|129.94|132.56|130.16|131.92|129.52|0
1704417900000|2024-01-05 01:25:00|132.27|129.87|132.2|129.8|132.56|130.16|132.2|129.8|0
1704418200000|2024-01-05 01:30:00|132.17|129.97|132.17|129.97|132.53|130.33|132.1|129.9|0
1704418500000|2024-01-05 01:35:00|132.14|129.94|131.88|129.68|132.24|130.04|131.88|129.68|0
1704418800000|2024-01-05 01:40:00|131.95|129.75|131.81|129.61|132.1|129.9|131.81|129.61|0
1704419100000|2024-01-05 01:45:00|131.74|129.54|131.74|129.54|131.88|129.68|131.53|129.33|0
1704419400000|2024-01-05 01:50:00|131.81|129.61|131.95|129.75|132.02|129.82|131.74|129.54|0
1704419700000|2024-01-05 01:55:00|131.99|129.79|131.81|129.61|132.02|129.82|131.81|129.61|0
1704420000000|2024-01-05 02:00:00|131.88|129.68|132.02|129.82|132.23|130.03|131.88|129.68|0
1704420300000|2024-01-05 02:05:00|131.95|129.75|132.02|129.82|132.09|129.89|131.95|129.75|0
1704420600000|2024-01-05 02:10:00|132.09|129.89|132.23|130.03|132.23|130.03|132.02|129.82|0
1704420900000|2024-01-05 02:15:00|132.16|129.96|132.23|130.03|132.23|130.03|132.16|129.96|0
1704421200000|2024-01-05 02:20:00|132.16|129.96|132.01|129.81|132.3|130.1|131.98|129.78|0
1704421500000|2024-01-05 02:25:00|131.98|129.78|132.08|129.88|132.15|129.95|131.87|129.67|0
1704421800000|2024-01-05 02:30:00|132.15|129.95|132.15|129.95|132.15|129.95|132.01|129.81|0
1704422100000|2024-01-05 02:35:00|132.08|129.88|132.15|129.95|132.22|130.02|132.08|129.88|0
1704422400000|2024-01-05 02:40:00|132.22|130.02|132.43|130.23|132.43|130.23|132.15|129.95|0
1704422700000|2024-01-05 02:45:00|132.36|130.16|132.5|130.3|132.5|130.3|132.29|130.09|0
1704423000000|2024-01-05 02:50:00|132.43|130.23|132.29|130.09|132.5|130.3|132.29|130.09|0
1704423300000|2024-01-05 02:55:00|132.32|130.12|132.47|130.27|132.5|130.3|132.29|130.09|0
1704423600000|2024-01-05 03:00:00|132.43|130.23|132.28|130.08|132.43|130.23|132.28|130.08|0
1704423900000|2024-01-05 03:05:00|132.35|130.15|132.35|130.15|132.35|130.15|132.28|130.08|0
1704424200000|2024-01-05 03:10:00|132.28|130.08|132.35|130.15|132.42|130.22|132.28|130.08|0
1704424500000|2024-01-05 03:15:00|132.28|130.08|132.28|130.08|132.35|130.15|132.28|130.08|0
1704424800000|2024-01-05 03:20:00|132.21|130.01|132.28|130.08|132.28|130.08|132.21|130.01|0
1704425100000|2024-01-05 03:25:00|132.24|130.04|132.21|130.01|132.28|130.08|132.13|129.93|0
1704425400000|2024-01-05 03:30:00|132.17|129.97|132.27|130.07|132.28|130.08|132.17|129.97|0
1704425700000|2024-01-05 03:35:00|132.35|130.15|132.45|130.25|132.49|130.29|132.27|130.07|0
1704426000000|2024-01-05 03:40:00|132.42|130.22|132.63|130.43|132.7|130.5|132.42|130.22|0
1704426300000|2024-01-05 03:45:00|132.56|130.36|132.48|130.28|132.56|130.36|132.41|130.21|0
1704426600000|2024-01-05 03:50:00|132.56|130.36|132.63|130.43|132.63|130.43|132.55|130.35|0
1704426900000|2024-01-05 03:55:00|132.55|130.35|132.62|130.42|132.7|130.5|132.55|130.35|0
1704427200000|2024-01-05 04:00:00|132.55|130.35|132.55|130.35|132.59|130.39|132.41|130.21|0
1704427500000|2024-01-05 04:05:00|132.59|130.39|132.34|130.14|132.59|130.39|132.34|130.14|0
1704427800000|2024-01-05 04:10:00|132.33|130.13|132.12|129.92|132.33|130.13|132.12|129.92|0
1704428100000|2024-01-05 04:15:00|132.16|129.96|132.12|129.92|132.26|130.06|132.12|129.92|0
1704428400000|2024-01-05 04:20:00|132.08|129.88|132.12|129.92|132.12|129.92|132.05|129.85|0
1704428700000|2024-01-05 04:25:00|132.05|129.85|131.94|129.74|132.05|129.85|131.9|129.7|0
1704429000000|2024-01-05 04:30:00|131.9|129.7|132.04|129.84|132.04|129.84|131.9|129.7|0
1704429300000|2024-01-05 04:35:00|132.11|129.91|132.11|129.91|132.11|129.91|132.04|129.84|0
1704429600000|2024-01-05 04:40:00|132.08|129.88|132.4|130.2|132.4|130.2|132.04|129.84|0
1704429900000|2024-01-05 04:45:00|132.47|130.27|132.39|130.19|132.54|130.34|132.32|130.12|0
1704430200000|2024-01-05 04:50:00|132.43|130.23|132.79|130.59|132.82|130.62|132.43|130.23|0
1704430500000|2024-01-05 04:55:00|132.75|130.55|132.68|130.48|132.75|130.55|132.53|130.33|0
1704430800000|2024-01-05 05:00:00|132.75|130.55|132.6|130.4|132.75|130.55|132.6|130.4|0
1704431100000|2024-01-05 05:05:00|132.68|130.48|132.75|130.55|132.82|130.62|132.67|130.47|0
1704431400000|2024-01-05 05:10:00|132.74|130.54|132.74|130.54|132.89|130.69|132.67|130.47|0
1704431700000|2024-01-05 05:15:00|132.67|130.47|132.81|130.61|132.89|130.69|132.67|130.47|0
1704432000000|2024-01-05 05:20:00|132.88|130.68|133.31|131.11|133.39|131.19|132.88|130.68|0
1704432300000|2024-01-05 05:25:00|133.39|131.19|133.1|130.9|133.39|131.19|133.03|130.83|0
1704432600000|2024-01-05 05:30:00|133.03|130.83|133.1|130.9|133.1|130.9|132.95|130.75|0
1704432900000|2024-01-05 05:35:00|133.17|130.97|132.95|130.75|133.17|130.97|132.95|130.75|0
1704433200000|2024-01-05 05:40:00|133.02|130.82|132.88|130.68|133.02|130.82|132.88|130.68|0
1704433500000|2024-01-05 05:45:00|132.95|130.75|133.09|130.89|133.23|131.03|132.95|130.75|0
1704433800000|2024-01-05 05:50:00|133.06|130.86|133.09|130.89|133.16|130.96|133.02|130.82|0
1704434100000|2024-01-05 05:55:00|133.02|130.82|133.2|131|133.23|131.03|132.95|130.75|0
1704434400000|2024-01-05 06:00:00|133.16|130.96|132.67|130.47|133.16|130.96|132.52|130.32|0
1704434700000|2024-01-05 06:05:00|132.59|130.39|132.92|130.72|133.09|130.89|132.59|130.39|0
1704435000000|2024-01-05 06:10:00|132.88|130.68|133.09|130.89|133.16|130.96|132.88|130.68|0
1704435300000|2024-01-05 06:15:00|133.13|130.93|133.45|131.25|133.52|131.32|133.13|130.93|0
1704435600000|2024-01-05 06:20:00|133.38|131.18|133.3|131.1|133.45|131.25|133.23|131.03|0
1704435900000|2024-01-05 06:25:00|133.27|131.07|133.52|131.32|133.52|131.32|133.16|130.96|0
1704436200000|2024-01-05 06:30:00|133.59|131.39|133.95|131.75|134.02|131.82|133.52|131.32|0
1704436500000|2024-01-05 06:35:00|134.02|131.82|134.56|132.36|134.56|132.36|134.02|131.82|0
1704436800000|2024-01-05 06:40:00|134.6|132.4|134.92|132.72|135.1|132.9|134.31|132.11|0
1704437100000|2024-01-05 06:45:00|134.96|132.76|134.52|132.32|134.96|132.76|134.52|132.32|0
1704437400000|2024-01-05 06:50:00|134.45|132.25|134.59|132.39|134.59|132.39|134.38|132.18|0
1704437700000|2024-01-05 06:55:00|134.67|132.47|134.27|132.07|134.67|132.47|134.16|131.96|0
1704438000000|2024-01-05 07:00:00|134.23|132.03|134.23|132.03|134.45|132.25|134.16|131.96|0
1704438300000|2024-01-05 07:05:00|134.16|131.96|134.3|132.1|134.59|132.39|134.16|131.96|0
1704438600000|2024-01-05 07:10:00|134.34|132.14|134.01|131.81|134.52|132.32|133.94|131.74|0
1704438900000|2024-01-05 07:15:00|133.94|131.74|133.79|131.59|134.26|132.06|133.65|131.45|0
1704439200000|2024-01-05 07:20:00|133.72|131.52|133.65|131.45|133.79|131.59|133.57|131.37|0
1704439500000|2024-01-05 07:25:00|133.72|131.52|133.64|131.44|133.86|131.66|133.64|131.44|0
1704439800000|2024-01-05 07:30:00|133.57|131.37|133.57|131.37|133.72|131.52|133.5|131.3|0
1704440100000|2024-01-05 07:35:00|133.64|131.44|134.07|131.87|134.11|131.91|133.64|131.44|0
1704440400000|2024-01-05 07:40:00|134.04|131.84|134.65|132.45|134.65|132.45|134|131.8|0
1704440700000|2024-01-05 07:45:00|134.62|132.42|134.54|132.34|134.79|132.59|134.36|132.16|0
1704441000000|2024-01-05 07:50:00|134.5|132.3|134.86|132.66|134.86|132.66|134.43|132.23|0
1704441300000|2024-01-05 07:55:00|134.79|132.59|135.01|132.81|135.15|132.95|134.65|132.45|0
1704441600000|2024-01-05 08:00:00|135.08|132.88|134.5|132.3|135.08|132.88|134.5|132.3|0
1704441900000|2024-01-05 08:05:00|134.43|132.23|134.43|132.23|134.79|132.59|134.35|132.15|0
1704442200000|2024-01-05 08:10:00|134.35|132.15|133.92|131.72|134.64|132.44|133.7|131.5|0
1704442500000|2024-01-05 08:15:00|133.85|131.65|134.03|131.83|134.06|131.86|133.77|131.57|0
1704442800000|2024-01-05 08:20:00|134.06|131.86|133.92|131.72|134.13|131.93|133.48|131.28|0
1704443100000|2024-01-05 08:25:00|133.84|131.64|133.99|131.79|133.99|131.79|133.45|131.25|0
1704443400000|2024-01-05 08:30:00|134.06|131.86|134.35|132.15|134.64|132.44|134.06|131.86|0
1704443700000|2024-01-05 08:35:00|134.42|132.22|134.27|132.07|134.42|132.22|133.84|131.64|0
1704444000000|2024-01-05 08:40:00|134.13|131.93|134.13|131.93|134.2|132|133.69|131.49|0
1704444300000|2024-01-05 08:45:00|134.09|131.89|134.27|132.07|134.41|132.21|133.98|131.78|0
1704444600000|2024-01-05 08:50:00|134.34|132.14|134.85|132.65|134.92|132.72|134.2|132|0
1704444900000|2024-01-05 08:55:00|134.92|132.72|134.84|132.64|134.92|132.72|134.63|132.43|0
1704445200000|2024-01-05 09:00:00|134.92|132.72|135.57|133.37|135.57|133.37|134.55|132.35|0
1704445500000|2024-01-05 09:05:00|135.72|133.52|135.86|133.66|136.15|133.95|135.64|133.44|0
1704445800000|2024-01-05 09:10:00|135.79|133.59|135.57|133.37|135.86|133.66|135.49|133.29|0
1704446100000|2024-01-05 09:15:00|135.64|133.44|134.91|132.71|135.86|133.66|134.91|132.71|0
1704446400000|2024-01-05 09:20:00|134.88|132.68|134.62|132.42|134.88|132.68|134.4|132.2|0
1704446700000|2024-01-05 09:25:00|134.69|132.49|134.91|132.71|134.91|132.71|134.55|132.35|0
1704447000000|2024-01-05 09:30:00|134.83|132.63|135.09|132.89|135.49|133.29|133.97|131.77|0
1704447300000|2024-01-05 09:35:00|135.02|132.82|135.82|133.62|135.82|133.62|134.91|132.71|0
1704447600000|2024-01-05 09:40:00|135.75|133.55|136.18|133.98|136.26|134.06|135.67|133.47|0
1704447900000|2024-01-05 09:45:00|136.04|133.84|135.74|133.54|136.11|133.91|135.74|133.54|0
1704448200000|2024-01-05 09:50:00|135.78|133.58|136.58|134.38|136.73|134.53|135.74|133.54|0
1704448500000|2024-01-05 09:55:00|136.51|134.31|136.73|134.53|136.8|134.6|136.44|134.24|0
1704448800000|2024-01-05 10:00:00|136.8|134.6|136.51|134.31|136.8|134.6|136.51|134.31|0
1704449100000|2024-01-05 10:05:00|136.58|134.38|136.58|134.38|136.87|134.67|136.21|134.01|0
1704449400000|2024-01-05 10:10:00|136.51|134.31|136.28|134.08|136.51|134.31|136.07|133.87|0
1704449700000|2024-01-05 10:15:00|136.36|134.16|136.54|134.34|136.65|134.45|136.28|134.08|0
1704450000000|2024-01-05 10:20:00|136.58|134.38|136.65|134.45|136.8|134.6|136.43|134.23|0
1704450300000|2024-01-05 10:25:00|136.69|134.49|136.94|134.74|137.16|134.96|136.65|134.45|0
1704450600000|2024-01-05 10:30:00|136.98|134.78|137.01|134.81|137.16|134.96|136.79|134.59|0
1704450900000|2024-01-05 10:35:00|137.08|134.88|137.16|134.96|137.16|134.96|136.94|134.74|0
1704451200000|2024-01-05 10:40:00|137.08|134.88|137.08|134.88|137.3|135.1|136.71|134.51|0
1704451500000|2024-01-05 10:45:00|137.15|134.95|137.59|135.39|137.59|135.39|137.15|134.95|0
1704451800000|2024-01-05 10:50:00|137.67|135.47|137.08|134.88|138.04|135.84|137.08|134.88|0
1704452100000|2024-01-05 10:55:00|137.15|134.95|136.71|134.51|137.22|135.02|136.64|134.44|0
1704452400000|2024-01-05 11:00:00|136.78|134.58|136.27|134.07|136.78|134.58|136.27|134.07|0
1704452700000|2024-01-05 11:05:00|136.34|134.14|136.63|134.43|136.71|134.51|136.27|134.07|0
1704453000000|2024-01-05 11:10:00|136.71|134.51|137.07|134.87|137.07|134.87|136.34|134.14|0
1704453300000|2024-01-05 11:15:00|137|134.8|137|134.8|137.14|134.94|136.78|134.58|0
1704453600000|2024-01-05 11:20:00|136.92|134.72|137.36|135.16|137.36|135.16|136.78|134.58|0
1704453900000|2024-01-05 11:25:00|137.29|135.09|137.95|135.75|137.99|135.79|136.92|134.72|0
1704454200000|2024-01-05 11:30:00|137.88|135.68|138.46|136.26|138.54|136.34|137.8|135.6|0
1704454500000|2024-01-05 11:35:00|138.5|136.3|138.17|135.97|138.76|136.56|138.17|135.97|0
1704454800000|2024-01-05 11:40:00|138.24|136.04|138.09|135.89|138.39|136.19|137.95|135.75|0
1704455100000|2024-01-05 11:45:00|138.13|135.93|137.88|135.68|138.18|135.98|137.4|135.2|0
1704455400000|2024-01-05 11:50:00|137.84|135.64|137.8|135.6|137.88|135.68|137.51|135.31|0
1704455700000|2024-01-05 11:55:00|137.7|135.5|137.11|134.91|137.73|135.53|137.07|134.87|0
1704456000000|2024-01-05 12:00:00|137.14|134.94|137.07|134.87|137.14|134.94|136.77|134.57|0
1704456300000|2024-01-05 12:05:00|137.14|134.94|137.73|135.53|137.73|135.53|137.14|134.94|0
1704456600000|2024-01-05 12:10:00|137.69|135.49|136.92|134.72|137.73|135.53|136.92|134.72|0
1704456900000|2024-01-05 12:15:00|136.99|134.79|136.69|134.49|137.06|134.86|136.69|134.49|0
1704457200000|2024-01-05 12:20:00|136.77|134.57|136.55|134.35|137.06|134.86|136.55|134.35|0
1704457500000|2024-01-05 12:25:00|136.62|134.42|136.55|134.35|136.84|134.64|136.4|134.2|0
1704457800000|2024-01-05 12:30:00|136.62|134.42|136.54|134.34|136.62|134.42|136.33|134.13|0
1704458100000|2024-01-05 12:35:00|136.47|134.27|136.69|134.49|136.69|134.49|136.14|133.94|0
1704458400000|2024-01-05 12:40:00|136.62|134.42|136.61|134.41|136.83|134.63|136.47|134.27|0
1704458700000|2024-01-05 12:45:00|136.54|134.34|137.2|135|137.2|135|136.39|134.19|0
1704459000000|2024-01-05 12:50:00|137.24|135.04|137.27|135.07|137.93|135.73|137.05|134.85|0
1704459300000|2024-01-05 12:55:00|137.34|135.14|137.34|135.14|137.49|135.29|137.23|135.03|0
1704459600000|2024-01-05 13:00:00|137.31|135.11|138.08|135.88|138.3|136.1|137.27|135.07|0
1704459900000|2024-01-05 13:05:00|138|135.8|137.71|135.51|138.22|136.02|137.56|135.36|0
1704460200000|2024-01-05 13:10:00|137.63|135.43|136.82|134.62|137.71|135.51|136.82|134.62|0
1704460500000|2024-01-05 13:15:00|136.75|134.55|135.47|133.27|136.75|134.55|135.15|132.95|0
1704460800000|2024-01-05 13:20:00|135.51|133.31|136.38|134.18|136.75|134.55|135.36|133.16|0
1704461100000|2024-01-05 13:25:00|136.35|134.15|136.38|134.18|136.75|134.55|135.94|133.74|0
1704461400000|2024-01-05 13:30:00|137.63|135.43|138.86|136.66|141.5|139.3|137.08|134.88|0
1704461700000|2024-01-05 13:35:00|138.78|136.58|138.91|136.71|140.8|138.6|138.3|136.1|0
1704462000000|2024-01-05 13:40:00|139.28|137.08|137.06|134.86|139.28|137.08|137.06|134.86|0
1704462300000|2024-01-05 13:45:00|137.28|135.08|137.78|135.58|138.22|136.02|136.74|134.54|0
1704462600000|2024-01-05 13:50:00|137.56|135.36|134.35|132.15|137.56|135.36|133.99|131.79|0
1704462900000|2024-01-05 13:55:00|135.23|133.03|135.59|133.39|136.4|134.2|135.23|133.03|0
1704463200000|2024-01-05 14:00:00|135.52|133.32|133.56|131.36|135.63|133.43|133.56|131.36|0
1704463500000|2024-01-05 14:05:00|133.7|131.5|134.5|132.3|134.5|132.3|133.27|131.07|0
1704463800000|2024-01-05 14:10:00|134.35|132.15|134.41|132.21|134.7|132.5|133.69|131.49|0
1704464100000|2024-01-05 14:15:00|134.48|132.28|133.54|131.34|134.48|132.28|132.97|130.77|0
1704464400000|2024-01-05 14:20:00|133.69|131.49|133.04|130.84|133.83|131.63|132.68|130.48|0
1704464700000|2024-01-05 14:25:00|133.08|130.88|132.53|130.33|133.4|131.2|131.82|129.62|0
1704465000000|2024-01-05 14:30:00|132.46|130.26|129.91|127.71|133.57|131.37|129.91|127.71|0
1704465300000|2024-01-05 14:35:00|129.98|127.78|130.4|128.2|130.4|128.2|129.13|126.93|0
1704465600000|2024-01-05 14:40:00|130.76|128.56|130|127.8|131.33|129.13|129.62|127.42|0
1704465900000|2024-01-05 14:45:00|129.9|127.7|128.98|126.78|129.9|127.7|128.84|126.64|0
1704466200000|2024-01-05 14:50:00|128.91|126.71|128.98|126.78|129.26|127.06|128.48|126.28|0
1704466500000|2024-01-05 14:55:00|128.9|126.7|129.72|127.52|130.03|127.83|128.83|126.63|0
1704466800000|2024-01-05 15:00:00|128.66|126.46|125.36|123.16|128.8|126.6|125.01|122.81|0
1704467100000|2024-01-05 15:05:00|125.15|122.95|124.06|121.86|125.43|123.23|123.72|121.52|0
1704467400000|2024-01-05 15:10:00|123.99|121.79|125.22|123.02|125.49|123.29|123.31|121.11|0
1704467700000|2024-01-05 15:15:00|125.25|123.05|125.97|123.77|126.8|124.6|125.25|123.05|0
1704468000000|2024-01-05 15:20:00|126.25|124.05|125.15|122.95|126.73|124.53|125.08|122.88|0
1704468300000|2024-01-05 15:25:00|125.11|122.91|125.9|123.7|126.04|123.84|124.67|122.47|0
1704468600000|2024-01-05 15:30:00|125.69|123.49|124.66|122.46|126.59|124.39|124.46|122.26|0
1704468900000|2024-01-05 15:35:00|124.73|122.53|125.14|122.94|125.28|123.08|124.39|122.19|0
1704469200000|2024-01-05 15:40:00|125.35|123.15|124.25|122.05|125.69|123.49|124.11|121.91|0
1704469500000|2024-01-05 15:45:00|124.39|122.19|124.45|122.25|124.73|122.53|123.84|121.64|0
1704469800000|2024-01-05 15:50:00|124.38|122.18|123.84|121.64|125.14|122.94|123.63|121.43|0
1704470100000|2024-01-05 15:55:00|123.77|121.57|124.04|121.84|124.52|122.32|123.53|121.33|0
1704470400000|2024-01-05 16:00:00|123.84|121.64|124.24|122.04|124.31|122.11|123.36|121.16|0
1704470700000|2024-01-05 16:05:00|124.31|122.11|124.45|122.25|125.2|123|123.83|121.63|0
1704471000000|2024-01-05 16:10:00|124.52|122.32|123.7|121.5|124.86|122.66|123.29|121.09|0
1704471300000|2024-01-05 16:15:00|123.63|121.43|126.46|124.26|127.34|125.14|122.69|120.49|0
1704471600000|2024-01-05 16:20:00|125.78|123.58|125.98|123.78|126.54|124.34|125.5|123.3|0
1704471900000|2024-01-05 16:25:00|125.91|123.71|126.54|124.34|126.81|124.61|125.57|123.37|0
1704472200000|2024-01-05 16:30:00|126.6|124.4|126.46|124.26|126.74|124.54|125.91|123.71|0
1704472500000|2024-01-05 16:35:00|126.33|124.13|126.81|124.61|126.95|124.75|126.26|124.06|0
1704472800000|2024-01-05 16:40:00|126.74|124.54|127.29|125.09|127.3|125.1|126.6|124.4|0
1704473100000|2024-01-05 16:45:00|127.33|125.13|127.85|125.65|128.06|125.86|126.95|124.75|0
1704473400000|2024-01-05 16:50:00|127.78|125.58|127.15|124.95|127.78|125.58|127.08|124.88|0
1704473700000|2024-01-05 16:55:00|127.19|124.99|127.64|125.44|127.99|125.79|127.08|124.88|0
1704474000000|2024-01-05 17:00:00|127.57|125.37|128.2|126|128.2|126|127.5|125.3|0
1704474300000|2024-01-05 17:05:00|128.27|126.07|130.88|128.68|130.95|128.75|128.13|125.93|0
1704474600000|2024-01-05 17:10:00|131.02|128.82|130.31|128.11|131.59|129.39|129.96|127.76|0
1704474900000|2024-01-05 17:15:00|130.24|128.04|130.88|128.68|130.95|128.75|129.88|127.68|0
1704475200000|2024-01-05 17:20:00|130.81|128.61|131.37|129.17|131.45|129.25|130.31|128.11|0
1704475500000|2024-01-05 17:25:00|131.3|129.1|131.66|129.46|131.95|129.75|130.88|128.68|0
1704475800000|2024-01-05 17:30:00|131.59|129.39|132.16|129.96|132.23|130.03|131.3|129.1|0
1704476100000|2024-01-05 17:35:00|132.02|129.82|131.3|129.1|132.23|130.03|130.44|128.24|0
1704476400000|2024-01-05 17:40:00|131.23|129.03|130.37|128.17|131.26|129.06|130.37|128.17|0
1704476700000|2024-01-05 17:45:00|130.44|128.24|131.3|129.1|131.3|129.1|130.16|127.96|0
1704477000000|2024-01-05 17:50:00|131.22|129.02|130.72|128.52|131.22|129.02|130.16|127.96|0
1704477300000|2024-01-05 17:55:00|130.65|128.45|131.15|128.95|131.15|128.95|130.37|128.17|0
1704477600000|2024-01-05 18:00:00|131.08|128.88|132.58|130.38|133.01|130.81|131.08|128.88|0
1704477900000|2024-01-05 18:05:00|132.65|130.45|130.78|128.58|132.73|130.53|129.04|126.84|0
1704478200000|2024-01-05 18:10:00|130.85|128.65|131.24|129.04|131.42|129.22|130.35|128.15|0
1704478500000|2024-01-05 18:15:00|131.35|129.15|131.92|129.72|132|129.8|131.13|128.93|0
1704478800000|2024-01-05 18:20:00|131.71|129.51|130.63|128.43|131.71|129.51|130.63|128.43|0
1704479100000|2024-01-05 18:25:00|130.56|128.36|128.63|126.43|130.56|128.36|128.63|126.43|0
1704479400000|2024-01-05 18:30:00|128.6|126.4|127.65|125.45|128.6|126.4|127.23|125.03|0
1704479700000|2024-01-05 18:35:00|127.68|125.48|126.38|124.18|128|125.8|126.31|124.11|0
1704480000000|2024-01-05 18:40:00|126.25|124.05|127.15|124.95|127.43|125.23|126.25|124.05|0
1704480300000|2024-01-05 18:45:00|127.22|125.02|126.87|124.67|127.29|125.09|126.38|124.18|0
1704480600000|2024-01-05 18:50:00|126.94|124.74|126.94|124.74|127.36|125.16|126.45|124.25|0
1704480900000|2024-01-05 18:55:00|127.01|124.81|127.08|124.88|127.22|125.02|126.52|124.32|0
1704481200000|2024-01-05 19:00:00|127.01|124.81|126.45|124.25|127.01|124.81|126.24|124.04|0
1704481500000|2024-01-05 19:05:00|126.38|124.18|126.17|123.97|126.52|124.32|125.82|123.62|0
1704481800000|2024-01-05 19:10:00|126.1|123.9|126.03|123.83|126.58|124.38|125.4|123.2|0
1704482100000|2024-01-05 19:15:00|126.1|123.9|127.56|125.36|127.91|125.71|125.75|123.55|0
1704482400000|2024-01-05 19:20:00|127.49|125.29|127|124.8|127.7|125.5|126.72|124.52|0
1704482700000|2024-01-05 19:25:00|127.07|124.87|127.56|125.36|127.63|125.43|126.86|124.66|0
1704483000000|2024-01-05 19:30:00|127.49|125.29|127.42|125.22|127.77|125.57|127|124.8|0
1704483300000|2024-01-05 19:35:00|127.35|125.15|127.91|125.71|127.91|125.71|126.65|124.45|0
1704483600000|2024-01-05 19:40:00|127.98|125.78|128.82|126.62|129.11|126.91|127.91|125.71|0
1704483900000|2024-01-05 19:45:00|128.75|126.55|129.6|127.4|129.75|127.55|128.54|126.34|0
1704484200000|2024-01-05 19:50:00|129.67|127.47|131.32|129.12|131.46|129.26|129.6|127.4|0
1704484500000|2024-01-05 19:55:00|131.39|129.19|131.53|129.33|131.97|129.77|130.89|128.69|0
1704484800000|2024-01-05 20:00:00|131.68|129.48|131.6|129.4|131.82|129.62|131.14|128.94|0
1704485100000|2024-01-05 20:05:00|131.75|129.55|131.17|128.97|131.82|129.62|130.88|128.68|0
1704485400000|2024-01-05 20:10:00|131.1|128.9|130.59|128.39|131.6|129.4|130.17|127.97|0
1704485700000|2024-01-05 20:15:00|130.67|128.47|131.24|129.04|131.38|129.18|130.52|128.32|0
1704486000000|2024-01-05 20:20:00|131.31|129.11|131.24|129.04|131.31|129.11|130.59|128.39|0
1704486300000|2024-01-05 20:25:00|131.17|128.97|131.02|128.82|132.17|129.97|130.95|128.75|0
1704486600000|2024-01-05 20:30:00|131.16|128.96|131.45|129.25|132.46|130.26|131.16|128.96|0
1704486900000|2024-01-05 20:35:00|131.38|129.18|131.02|128.82|131.41|129.21|130.73|128.53|0
1704487200000|2024-01-05 20:40:00|131.09|128.89|129.52|127.32|131.23|129.03|129.52|127.32|0
1704487500000|2024-01-05 20:45:00|129.09|126.89|128.73|126.53|130.16|127.96|128.73|126.53|0
1704487800000|2024-01-05 20:50:00|128.95|126.75|127.67|125.47|129.02|126.82|127.6|125.4|0
1704488100000|2024-01-05 20:55:00|127.46|125.26|128.31|126.11|128.45|126.25|127.18|124.98|0
1704488400000|2024-01-05 21:00:00|128.16|125.96|127.6|125.4|128.31|126.11|127.53|125.33|0
1704488700000|2024-01-05 21:05:00|127.53|125.33|127.6|125.4|127.74|125.54|127.25|125.05|0
1704489000000|2024-01-05 21:10:00|127.53|125.33|127.67|125.47|127.67|125.47|127.46|125.26|0
1704676500000|2024-01-08 01:15:00|125.96|123.56|125.82|123.42|125.96|123.56|125.75|123.35|0
1704676800000|2024-01-08 01:20:00|125.72|123.32|125.82|123.42|125.89|123.49|125.72|123.32|0
1704677100000|2024-01-08 01:25:00|125.85|123.45|126.16|123.76|126.16|123.76|125.82|123.42|0
1704696000000|2024-01-08 06:40:00|130.44|128.24|130.58|128.38|130.58|128.38|130.44|128.24|0
1704696300000|2024-01-08 06:45:00|130.55|128.35|130.44|128.24|130.65|128.45|130.44|128.24|0
1704696600000|2024-01-08 06:50:00|130.51|128.31|130.22|128.02|130.51|128.31|130.08|127.88|0
1704696900000|2024-01-08 06:55:00|130.29|128.09|130.36|128.16|130.36|128.16|130.22|128.02|0
1704697200000|2024-01-08 07:00:00|130.29|128.09|129.86|127.66|130.29|128.09|129.79|127.59|0
1704697500000|2024-01-08 07:05:00|129.79|127.59|129.29|127.09|129.79|127.59|129.08|126.88|0
1704697800000|2024-01-08 07:10:00|129.22|127.02|129.01|126.81|129.36|127.16|128.94|126.74|0
1704698100000|2024-01-08 07:15:00|129.04|126.84|129.64|127.44|129.64|127.44|129.01|126.81|0
1704698400000|2024-01-08 07:20:00|129.71|127.51|129.29|127.09|129.71|127.51|129.22|127.02|0
1704698700000|2024-01-08 07:25:00|129.36|127.16|129.36|127.16|129.43|127.23|129.22|127.02|0
1704699000000|2024-01-08 07:30:00|129.29|127.09|128.75|126.55|130.33|128.13|127.86|125.66|0
1704699300000|2024-01-08 07:35:00|128.79|126.59|129.32|127.12|129.32|127.12|128.75|126.55|0
1704699600000|2024-01-08 07:40:00|129.25|127.05|129.17|126.97|129.39|127.19|129.03|126.83|0
1704699900000|2024-01-08 07:45:00|129.03|126.83|128.64|126.44|129.03|126.83|128.46|126.26|0
1704700200000|2024-01-08 07:50:00|128.75|126.55|128.71|126.51|128.75|126.55|128.46|126.26|0
1704700500000|2024-01-08 07:55:00|128.67|126.47|129.1|126.9|129.17|126.97|128.53|126.33|0
1704700800000|2024-01-08 08:00:00|129.17|126.97|128.32|126.12|129.35|127.15|128.32|126.12|0
1704701100000|2024-01-08 08:05:00|128.39|126.19|129.02|126.82|129.38|127.18|128.39|126.19|0
1704701400000|2024-01-08 08:10:00|128.95|126.75|129.38|127.18|129.88|127.68|128.39|126.19|0
1704701700000|2024-01-08 08:15:00|129.24|127.04|128.31|126.11|129.52|127.32|128.03|125.83|0
1704702000000|2024-01-08 08:20:00|128.24|126.04|128.24|126.04|128.45|126.25|127.82|125.62|0
1704702300000|2024-01-08 08:25:00|128.17|125.97|128.2|126|128.73|126.53|128.03|125.83|0
1704702600000|2024-01-08 08:30:00|128.17|125.97|127.99|125.79|128.8|126.6|127.88|125.68|0
1704702900000|2024-01-08 08:35:00|128.02|125.82|128.09|125.89|128.45|126.25|127.88|125.68|0
1704703200000|2024-01-08 08:40:00|128.13|125.93|128.66|126.46|128.87|126.67|127.6|125.4|0
1704703500000|2024-01-08 08:45:00|128.59|126.39|128.23|126.03|128.94|126.74|128.23|126.03|0
1704703800000|2024-01-08 08:50:00|128.3|126.1|128.87|126.67|128.87|126.67|128.09|125.89|0
1704704100000|2024-01-08 08:55:00|128.94|126.74|129.29|127.09|129.36|127.16|128.76|126.56|0
1704704400000|2024-01-08 09:00:00|129.22|127.02|130|127.8|130|127.8|129.22|127.02|0
1704704700000|2024-01-08 09:05:00|130.08|127.88|129.4|127.2|130.22|128.02|129.36|127.16|0
1704705000000|2024-01-08 09:10:00|129.43|127.23|129.86|127.66|129.93|127.73|129.29|127.09|0
1704705300000|2024-01-08 09:15:00|129.93|127.73|130.21|128.01|130.21|128.01|129.43|127.23|0
1704705600000|2024-01-08 09:20:00|130.29|128.09|131.15|128.95|131.22|129.02|130|127.8|0
1704705900000|2024-01-08 09:25:00|131.22|129.02|131.43|129.23|131.58|129.38|130.82|128.62|0
1704706200000|2024-01-08 09:30:00|131.5|129.3|132.88|130.68|133.17|130.97|131.5|129.3|0
1704706500000|2024-01-08 09:35:00|132.95|130.75|132.59|130.39|133.28|131.08|132.3|130.1|0
1704706800000|2024-01-08 09:40:00|132.66|130.46|131.72|129.52|132.66|130.46|131.64|129.44|0
1704707100000|2024-01-08 09:45:00|131.79|129.59|131.1|128.9|131.79|129.59|130.85|128.65|0
1704707400000|2024-01-08 09:50:00|131.07|128.87|130.35|128.15|131.14|128.94|130.28|128.08|0
1704707700000|2024-01-08 09:55:00|130.31|128.11|130.53|128.33|130.67|128.47|130.24|128.04|0
1704708000000|2024-01-08 10:00:00|130.49|128.29|130.34|128.14|130.56|128.36|129.99|127.79|0
1704708300000|2024-01-08 10:05:00|130.27|128.07|130.34|128.14|130.77|128.57|130.13|127.93|0
1704708600000|2024-01-08 10:10:00|130.41|128.21|130.48|128.28|130.84|128.64|130.16|127.96|0
1704708900000|2024-01-08 10:15:00|130.45|128.25|130.12|127.92|130.84|128.64|129.98|127.78|0
1704709200000|2024-01-08 10:20:00|130.05|127.85|130.09|127.89|130.2|128|129.91|127.71|0
1704709500000|2024-01-08 10:25:00|130.12|127.92|130.12|127.92|130.41|128.21|129.87|127.67|0
1704709800000|2024-01-08 10:30:00|130.05|127.85|129.48|127.28|130.16|127.96|129.33|127.13|0
1704710100000|2024-01-08 10:35:00|129.44|127.24|129.83|127.63|130.05|127.85|129.44|127.24|0
1704710400000|2024-01-08 10:40:00|129.9|127.7|130.01|127.81|130.12|127.92|129.62|127.42|0
1704710700000|2024-01-08 10:45:00|129.97|127.77|130.22|128.02|130.33|128.13|129.62|127.42|0
1704711000000|2024-01-08 10:50:00|130.19|127.99|130.33|128.13|130.62|128.42|130.04|127.84|0
1704711300000|2024-01-08 10:55:00|130.26|128.06|130.61|128.41|130.76|128.56|130.26|128.06|0
1704711600000|2024-01-08 11:00:00|130.76|128.56|131.33|129.13|131.33|129.13|130.54|128.34|0
1704711900000|2024-01-08 11:05:00|131.4|129.2|130.83|128.63|131.62|129.42|130.83|128.63|0
1704712200000|2024-01-08 11:10:00|130.61|128.41|129.54|127.34|130.75|128.55|129.39|127.19|0
1704712500000|2024-01-08 11:15:00|129.61|127.41|130.32|128.12|130.39|128.19|129.46|127.26|0
1704712800000|2024-01-08 11:20:00|130.25|128.05|130.39|128.19|130.61|128.41|129.89|127.69|0
1704713100000|2024-01-08 11:25:00|130.32|128.12|129.75|127.55|130.53|128.33|129.71|127.51|0
1704713400000|2024-01-08 11:30:00|129.82|127.62|129.46|127.26|129.82|127.62|129.32|127.12|0
1704713700000|2024-01-08 11:35:00|129.32|127.12|129.17|126.97|129.81|127.61|129.17|126.97|0
1704714000000|2024-01-08 11:40:00|129.1|126.9|128.53|126.33|129.1|126.9|128.32|126.12|0
1704714300000|2024-01-08 11:45:00|128.46|126.26|128.6|126.4|128.74|126.54|128.32|126.12|0
1704714600000|2024-01-08 11:50:00|128.46|126.26|128.95|126.75|128.95|126.75|128.46|126.26|0
1704714900000|2024-01-08 11:55:00|129.03|126.83|128.74|126.54|129.03|126.83|128.67|126.47|0
1704715200000|2024-01-08 12:00:00|128.67|126.47|128.6|126.4|128.95|126.75|128.53|126.33|0
1704715500000|2024-01-08 12:05:00|128.53|126.33|128.03|125.83|128.74|126.54|128.03|125.83|0
1704715800000|2024-01-08 12:10:00|127.96|125.76|127.82|125.62|128.17|125.97|127.82|125.62|0
1704716100000|2024-01-08 12:15:00|127.89|125.69|128.03|125.83|128.24|126.04|127.75|125.55|0
1704716400000|2024-01-08 12:20:00|128.1|125.9|128.31|126.11|128.52|126.32|127.99|125.79|0
1704716700000|2024-01-08 12:25:00|128.38|126.18|128.34|126.14|128.45|126.25|128.16|125.96|0
1704717000000|2024-01-08 12:30:00|128.31|126.11|128.87|126.67|128.94|126.74|128.23|126.03|0
1704717300000|2024-01-08 12:35:00|128.8|126.6|129.01|126.81|129.15|126.95|128.59|126.39|0
1704717600000|2024-01-08 12:40:00|128.98|126.78|128.94|126.74|129.08|126.88|128.8|126.6|0
1704717900000|2024-01-08 12:45:00|128.87|126.67|128.51|126.31|128.94|126.74|128.48|126.28|0
1704718200000|2024-01-08 12:50:00|128.58|126.38|128.86|126.66|129.15|126.95|128.51|126.31|0
1704718500000|2024-01-08 12:55:00|128.94|126.74|127.52|125.32|129.01|126.81|127.52|125.32|0
1704718800000|2024-01-08 13:00:00|127.38|125.18|127.45|125.25|127.66|125.46|127.1|124.9|0
1704719100000|2024-01-08 13:05:00|127.52|125.32|128.15|125.95|128.15|125.95|127.52|125.32|0
1704719400000|2024-01-08 13:10:00|128.22|126.02|127.73|125.53|128.22|126.02|127.62|125.42|0
1704719700000|2024-01-08 13:15:00|127.66|125.46|126.88|124.68|127.66|125.46|126.88|124.68|0
1704720000000|2024-01-08 13:20:00|126.95|124.75|126.46|124.26|127.23|125.03|126.46|124.26|0
1704720300000|2024-01-08 13:25:00|126.43|124.23|127.16|124.96|127.27|125.07|126.43|124.23|0
1704720600000|2024-01-08 13:30:00|127.02|124.82|126.95|124.75|127.13|124.93|126.6|124.4|0
1704720900000|2024-01-08 13:35:00|126.88|124.68|126.88|124.68|127.23|125.03|126.63|124.43|0
1704721200000|2024-01-08 13:40:00|126.95|124.75|127.01|124.81|127.16|124.96|126.59|124.39|0
1704721500000|2024-01-08 13:45:00|126.94|124.74|127.65|125.45|127.75|125.55|126.94|124.74|0
1704721800000|2024-01-08 13:50:00|127.58|125.38|127.57|125.37|127.65|125.45|127.08|124.88|0
1704722100000|2024-01-08 13:55:00|127.71|125.51|127.57|125.37|128.1|125.9|127.5|125.3|0
1704722400000|2024-01-08 14:00:00|127.36|125.16|127.78|125.58|127.85|125.65|126.59|124.39|0
1704722700000|2024-01-08 14:05:00|127.85|125.65|127.46|125.26|128.2|126|127.46|125.26|0
1704723000000|2024-01-08 14:10:00|127.43|125.23|127.08|124.88|127.43|125.23|126.87|124.67|0
1704723300000|2024-01-08 14:15:00|126.93|124.73|126.72|124.52|127|124.8|126.58|124.38|0
1704723600000|2024-01-08 14:20:00|126.76|124.56|126.93|124.73|127.21|125.01|126.72|124.52|0
1704723900000|2024-01-08 14:25:00|127|124.8|126.44|124.24|127.14|124.94|126.44|124.24|0
1704724200000|2024-01-08 14:30:00|126.37|124.17|124.56|122.36|126.65|124.45|124.56|122.36|0
1704724500000|2024-01-08 14:35:00|124.42|122.22|124.28|122.08|124.98|122.78|124.08|121.88|0
1704724800000|2024-01-08 14:40:00|124.22|122.02|125.18|122.98|125.95|123.75|124.01|121.81|0
1704725100000|2024-01-08 14:45:00|124.97|122.77|124.49|122.29|124.97|122.77|123.87|121.67|0
1704725400000|2024-01-08 14:50:00|124.42|122.22|124.9|122.7|125.73|123.53|124.01|121.81|0
1704725700000|2024-01-08 14:55:00|124.83|122.63|122.77|120.57|125.18|122.98|122.7|120.5|0
1704726000000|2024-01-08 15:00:00|122.7|120.5|122.43|120.23|123.86|121.66|122.36|120.16|0
1704726300000|2024-01-08 15:05:00|122.36|120.16|122.97|120.77|123.24|121.04|122.29|120.09|0
1704726600000|2024-01-08 15:10:00|122.9|120.7|123.52|121.32|123.79|121.59|122.63|120.43|0
1704726900000|2024-01-08 15:15:00|123.38|121.18|122.69|120.49|123.52|121.32|122.63|120.43|0
1704727200000|2024-01-08 15:20:00|122.76|120.56|123.04|120.84|125.14|122.94|122.49|120.29|0
1704727500000|2024-01-08 15:25:00|123.01|120.81|122.63|120.43|123.11|120.91|122.43|120.23|0
1704727800000|2024-01-08 15:30:00|122.43|120.23|121.28|119.08|122.43|120.23|121.28|119.08|0
1704728100000|2024-01-08 15:35:00|121.27|119.07|121.68|119.48|122.09|119.89|121.27|119.07|0
1704728400000|2024-01-08 15:40:00|121.61|119.41|121.41|119.21|121.68|119.48|121.21|119.01|0
1704728700000|2024-01-08 15:45:00|121.27|119.07|120.46|118.26|121.41|119.21|120.4|118.2|0
1704729000000|2024-01-08 15:50:00|120.4|118.2|121.3|119.1|121.4|119.2|120.39|118.19|0
1704729300000|2024-01-08 15:55:00|121.2|119|121.47|119.27|121.54|119.34|121.07|118.87|0
1704729600000|2024-01-08 16:00:00|121.33|119.13|122.08|119.88|122.08|119.88|121.27|119.07|0
1704729900000|2024-01-08 16:05:00|122.15|119.95|121.81|119.61|122.15|119.95|121.2|119|0
1704730200000|2024-01-08 16:10:00|121.67|119.47|121.67|119.47|122.35|120.15|121.4|119.2|0
1704730500000|2024-01-08 16:15:00|121.6|119.4|121.26|119.06|121.94|119.74|121.26|119.06|0
1704730800000|2024-01-08 16:20:00|121.19|118.99|121.23|119.03|122.04|119.84|120.63|118.43|0
1704731100000|2024-01-08 16:25:00|121.17|118.97|121.16|118.96|121.5|119.3|120.9|118.7|0
1704731400000|2024-01-08 16:30:00|121.1|118.9|120.76|118.56|121.16|118.96|120.56|118.36|0
1704731700000|2024-01-08 16:35:00|120.83|118.63|120.89|118.69|121.16|118.96|120.49|118.29|0
1704732000000|2024-01-08 16:40:00|120.82|118.62|120.82|118.62|121.16|118.96|120.49|118.29|0
1704732300000|2024-01-08 16:45:00|120.62|118.42|120.55|118.35|120.89|118.69|120.08|117.88|0
1704732600000|2024-01-08 16:50:00|120.62|118.42|120.42|118.22|120.89|118.69|120.28|118.08|0
1704732900000|2024-01-08 16:55:00|120.48|118.28|119.88|117.68|120.95|118.75|119.81|117.61|0
1704733200000|2024-01-08 17:00:00|119.68|117.48|119.28|117.08|119.81|117.61|118.94|116.74|0
1704733500000|2024-01-08 17:05:00|119.31|117.11|119.47|117.27|119.54|117.34|118.94|116.74|0
1704733800000|2024-01-08 17:10:00|119.41|117.21|119.54|117.34|119.74|117.54|119.21|117.01|0
1704734100000|2024-01-08 17:15:00|119.61|117.41|119.34|117.14|119.61|117.41|119.07|116.87|0
1704734400000|2024-01-08 17:20:00|119.4|117.2|120.21|118.01|120.68|118.48|119.4|117.2|0
1704734700000|2024-01-08 17:25:00|120.27|118.07|120.24|118.04|120.47|118.27|120.14|117.94|0
1704735000000|2024-01-08 17:30:00|120.14|117.94|119.47|117.27|120.34|118.14|119.47|117.27|0
1704735300000|2024-01-08 17:35:00|119.53|117.33|118.39|116.19|119.79|117.59|118.26|116.06|0
1704735600000|2024-01-08 17:40:00|118.43|116.23|118.56|116.36|118.82|116.62|118.19|115.99|0
1704735900000|2024-01-08 17:45:00|118.62|116.42|118.56|116.36|118.76|116.56|118.42|116.22|0
1704736200000|2024-01-08 17:50:00|118.62|116.42|117.63|115.43|118.69|116.49|117.43|115.23|0
1704736500000|2024-01-08 17:55:00|117.56|115.36|117.82|115.62|118.16|115.96|117.56|115.36|0
1704736800000|2024-01-08 18:00:00|117.86|115.66|117.89|115.69|118.15|115.95|117.76|115.56|0
1704737100000|2024-01-08 18:05:00|117.92|115.72|117.69|115.49|117.92|115.72|117.16|114.96|0
1704737400000|2024-01-08 18:10:00|117.75|115.55|118.02|115.82|118.42|116.22|117.69|115.49|0
1704737700000|2024-01-08 18:15:00|118.08|115.88|118.08|115.88|118.15|115.95|117.75|115.55|0
1704738000000|2024-01-08 18:20:00|118.02|115.82|117.55|115.35|118.15|115.95|117.49|115.29|0
1704738300000|2024-01-08 18:25:00|117.42|115.22|118.08|115.88|118.15|115.95|117.35|115.15|0
1704738600000|2024-01-08 18:30:00|118.01|115.81|117.78|115.58|118.08|115.88|117.68|115.48|0
1704738900000|2024-01-08 18:35:00|117.68|115.48|117.88|115.68|118.08|115.88|117.68|115.48|0
1704739200000|2024-01-08 18:40:00|117.81|115.61|117.45|115.25|117.94|115.74|117.41|115.21|0
1704739500000|2024-01-08 18:45:00|117.41|115.21|117.02|114.82|117.45|115.25|116.76|114.56|0
1704739800000|2024-01-08 18:50:00|116.99|114.79|117.02|114.82|117.35|115.15|116.88|114.68|0
1704740100000|2024-01-08 18:55:00|117.08|114.88|116.36|114.16|117.08|114.88|116.23|114.03|0
1704740400000|2024-01-08 19:00:00|116.29|114.09|116.29|114.09|116.55|114.35|116.1|113.9|0
1704740700000|2024-01-08 19:05:00|116.36|114.16|116.03|113.83|116.55|114.35|115.96|113.76|0
1704741000000|2024-01-08 19:10:00|115.96|113.76|114.92|112.72|116.03|113.83|114.86|112.66|0
1704741300000|2024-01-08 19:15:00|114.86|112.66|114.99|112.79|115.18|112.98|114.66|112.46|0
1704741600000|2024-01-08 19:20:00|115.05|112.85|114.85|112.65|115.31|113.11|114.85|112.65|0
1704741900000|2024-01-08 19:25:00|114.82|112.62|113.76|111.56|114.82|112.62|113.69|111.49|0
1704742200000|2024-01-08 19:30:00|113.63|111.43|113.05|110.85|113.63|111.43|112.67|110.47|0
1704742500000|2024-01-08 19:35:00|112.99|110.79|113.37|111.17|113.5|111.3|112.99|110.79|0
1704742800000|2024-01-08 19:40:00|113.3|111.1|112.86|110.66|113.43|111.23|112.67|110.47|0
1704743100000|2024-01-08 19:45:00|112.98|110.78|112.54|110.34|113.05|110.85|112.35|110.15|0
1704743400000|2024-01-08 19:50:00|112.6|110.4|113.85|111.65|115.43|113.23|112.54|110.34|0
1704743700000|2024-01-08 19:55:00|113.79|111.59|113.21|111.01|113.85|111.65|112.58|110.38|0
1704744000000|2024-01-08 20:00:00|113.28|111.08|112.96|110.76|113.79|111.59|112.96|110.76|0
1704744300000|2024-01-08 20:05:00|113.02|110.82|113.4|111.2|113.72|111.52|112.9|110.7|0
1704744600000|2024-01-08 20:10:00|113.47|111.27|114.04|111.84|114.17|111.97|113.37|111.17|0
1704744900000|2024-01-08 20:15:00|114.1|111.9|113.08|110.88|114.1|111.9|112.83|110.63|0
1704745200000|2024-01-08 20:20:00|113.02|110.82|112.89|110.69|113.27|111.07|112.83|110.63|0
1704745500000|2024-01-08 20:25:00|112.83|110.63|113.46|111.26|113.52|111.32|112.76|110.56|0
1704745800000|2024-01-08 20:30:00|113.52|111.32|112.95|110.75|113.65|111.45|112.95|110.75|0
1704746100000|2024-01-08 20:35:00|112.89|110.69|111.75|109.55|113.36|111.16|111.75|109.55|0
1704746400000|2024-01-08 20:40:00|111.62|109.42|112.19|109.99|112.44|110.24|111.37|109.17|0
1704746700000|2024-01-08 20:45:00|112.12|109.92|113.58|111.38|113.58|111.38|112.12|109.92|0
1704747000000|2024-01-08 20:50:00|113.52|111.32|111.18|108.98|113.52|111.32|111.12|108.92|0
1704747300000|2024-01-08 20:55:00|111.12|108.92|111.37|109.17|111.68|109.48|110.74|108.54|0
1704747600000|2024-01-08 21:00:00|111.43|109.23|111.43|109.23|111.62|109.42|111.24|109.04|0
1704747900000|2024-01-08 21:05:00|111.36|109.16|111.55|109.35|111.61|109.41|111.36|109.16|0
1704748200000|2024-01-08 21:10:00|111.61|109.41|111.55|109.35|111.61|109.41|111.42|109.22|0
1704748500000|2024-01-08 21:15:00|111.59|109.19|111.71|109.31|111.71|109.31|111.59|109.19|0
1704748800000|2024-01-08 21:20:00|111.58|109.18|111.52|109.12|111.65|109.25|111.4|109|0
1704749100000|2024-01-08 21:25:00|111.46|109.06|111.52|109.12|111.58|109.18|111.46|109.06|0
1704749400000|2024-01-08 21:30:00|111.49|109.09|111.71|109.31|111.71|109.31|111.49|109.09|0
1704749700000|2024-01-08 21:35:00|111.68|109.28|111.89|109.49|111.89|109.49|111.64|109.24|0
1704750300000|2024-01-08 21:45:00|111.95|109.55|111.76|109.36|112.02|109.62|111.76|109.36|0
1704750600000|2024-01-08 21:50:00|111.83|109.43|111.7|109.3|111.89|109.49|111.7|109.3|0
1704750900000|2024-01-08 21:55:00|111.76|109.36|112.05|109.65|112.3|109.9|111.76|109.36|0
1704751200000|2024-01-08 22:00:00|112.19|109.79|111.96|109.56|112.19|109.79|111.95|109.55|0
1704751500000|2024-01-08 22:05:00|111.93|109.53|111.99|109.59|112.07|109.67|111.86|109.46|0
1704751800000|2024-01-08 22:10:00|111.97|109.57|111.98|109.58|111.99|109.59|111.94|109.54|0
1704752100000|2024-01-08 22:15:00|111.96|109.56|111.99|109.59|112|109.6|111.93|109.53|0
1704752400000|2024-01-08 22:20:00|111.96|109.56|111.96|109.56|111.96|109.56|111.96|109.56|0
1704752700000|2024-01-08 22:25:00|111.95|109.55|112.05|109.65|112.05|109.65|111.95|109.55|0
1704753000000|2024-01-08 22:30:00|111.98|109.58|112.04|109.64|112.06|109.66|111.98|109.58|0
1704753300000|2024-01-08 22:35:00|112.03|109.63|112.03|109.63|112.03|109.63|112.03|109.63|0
1704753600000|2024-01-08 22:40:00|111.99|109.59|112.15|109.75|112.15|109.75|111.98|109.58|0
1704753900000|2024-01-08 22:45:00|112.14|109.74|112.02|109.62|112.18|109.78|111.98|109.58|0
1704754200000|2024-01-08 22:50:00|112.03|109.63|112.01|109.61|112.03|109.63|112.01|109.61|0
1704754500000|2024-01-08 22:55:00|112.05|109.65|112.06|109.66|112.09|109.69|112.01|109.61|0
1704754800000|2024-01-08 23:00:00|112.03|109.63|112.18|109.78|112.41|110.01|112.03|109.63|0
1704755100000|2024-01-08 23:05:00|112.25|109.85|112.43|110.03|112.43|110.03|112.18|109.78|0
1704755400000|2024-01-08 23:10:00|112.37|109.97|112.24|109.84|112.43|110.03|112.18|109.78|0
1704755700000|2024-01-08 23:15:00|112.21|109.81|112.37|109.97|112.37|109.97|112.12|109.72|0
1704756000000|2024-01-08 23:20:00|112.4|110|112.43|110.03|112.49|110.09|112.3|109.9|0
1704756300000|2024-01-08 23:25:00|112.4|110|112.36|109.96|112.43|110.03|112.3|109.9|0
1704756600000|2024-01-08 23:30:00|112.3|109.9|112.49|110.09|112.55|110.15|112.3|109.9|0
1704756900000|2024-01-08 23:35:00|112.55|110.15|112.43|110.03|112.55|110.15|112.36|109.96|0
1704757200000|2024-01-08 23:40:00|112.36|109.96|112.42|110.02|112.49|110.09|112.36|109.96|0
1704757500000|2024-01-08 23:45:00|112.36|109.96|112.23|109.83|112.36|109.96|112.17|109.77|0
1704757800000|2024-01-08 23:50:00|112.27|109.87|112.29|109.89|112.3|109.9|112.23|109.83|0
1704758100000|2024-01-08 23:55:00|112.23|109.83|112.23|109.83|112.29|109.89|112.23|109.83|0
1704758400000|2024-01-09 00:00:00|112.29|109.89|112.29|109.89|112.36|109.96|112.23|109.83|0
1704758700000|2024-01-09 00:05:00|112.23|109.83|111.91|109.51|112.23|109.83|111.91|109.51|0
1704759000000|2024-01-09 00:10:00|111.94|109.54|112.16|109.76|112.16|109.76|111.91|109.51|0
1704759300000|2024-01-09 00:15:00|112.23|109.83|112.29|109.89|112.41|110.01|112.16|109.76|0
1704759600000|2024-01-09 00:20:00|112.35|109.95|112.22|109.82|112.35|109.95|112.22|109.82|0
1704759900000|2024-01-09 00:25:00|112.25|109.85|112.28|109.88|112.29|109.89|112.22|109.82|0
1704760200000|2024-01-09 00:30:00|112.22|109.82|112.16|109.76|112.35|109.95|112.16|109.76|0
1704760500000|2024-01-09 00:35:00|112.22|109.82|112.28|109.88|112.28|109.88|112.22|109.82|0
1704760800000|2024-01-09 00:40:00|112.34|109.94|112.15|109.75|112.34|109.94|112.15|109.75|0
1704761100000|2024-01-09 00:45:00|112.22|109.82|112.15|109.75|112.22|109.82|112.09|109.69|0
1704761400000|2024-01-09 00:50:00|112.12|109.72|112.28|109.88|112.28|109.88|112.09|109.69|0
1704761700000|2024-01-09 00:55:00|112.34|109.94|112.21|109.81|112.4|110|112.15|109.75|0
1704762000000|2024-01-09 01:00:00|112.27|109.87|112.27|109.87|112.34|109.94|112.15|109.75|0
1704762300000|2024-01-09 01:05:00|112.24|109.84|112.15|109.75|112.27|109.87|112.08|109.68|0
1704762600000|2024-01-09 01:10:00|112.21|109.81|112.24|109.84|112.27|109.87|112.15|109.75|0
1704762900000|2024-01-09 01:15:00|112.21|109.81|112.33|109.93|112.46|110.06|112.21|109.81|0
1704763200000|2024-01-09 01:20:00|112.27|109.87|112.08|109.68|112.27|109.87|112.08|109.68|0
1704763500000|2024-01-09 01:25:00|112.11|109.71|112.27|109.87|112.27|109.87|112.02|109.62|0
1704763800000|2024-01-09 01:30:00|112.1|109.9|112.16|109.96|112.23|110.03|112.04|109.84|0
1704764100000|2024-01-09 01:35:00|112.23|110.03|112.29|110.09|112.42|110.22|112.23|110.03|0
1704764400000|2024-01-09 01:40:00|112.35|110.15|112.41|110.21|112.41|110.21|112.23|110.03|0
1704764700000|2024-01-09 01:45:00|112.35|110.15|112.35|110.15|112.48|110.28|112.22|110.02|0
1704765000000|2024-01-09 01:50:00|112.32|110.12|112.16|109.96|112.32|110.12|112.03|109.83|0
1704765300000|2024-01-09 01:55:00|112.1|109.9|112.09|109.89|112.16|109.96|112.03|109.83|0
1704765600000|2024-01-09 02:00:00|112.16|109.96|112.16|109.96|112.16|109.96|112.09|109.89|0
1704765900000|2024-01-09 02:05:00|112.09|109.89|112.09|109.89|112.09|109.89|111.97|109.77|0
1704766200000|2024-01-09 02:10:00|112.15|109.95|112.09|109.89|112.28|110.08|112.09|109.89|0
1704766500000|2024-01-09 02:15:00|112.03|109.83|111.96|109.76|112.09|109.89|111.9|109.7|0
1704766800000|2024-01-09 02:20:00|111.9|109.7|111.77|109.57|111.96|109.76|111.77|109.57|0
1704767100000|2024-01-09 02:25:00|111.83|109.63|111.96|109.76|111.96|109.76|111.83|109.63|0
1704767400000|2024-01-09 02:30:00|111.9|109.7|112.02|109.82|112.02|109.82|111.9|109.7|0
1704767700000|2024-01-09 02:35:00|112.08|109.88|112.08|109.88|112.08|109.88|111.96|109.76|0
1704768000000|2024-01-09 02:40:00|112.15|109.95|112.21|110.01|112.21|110.01|112.14|109.94|0
1704768300000|2024-01-09 02:45:00|112.14|109.94|112.08|109.88|112.21|110.01|112.08|109.88|0
1704768600000|2024-01-09 02:50:00|112.05|109.85|112.08|109.88|112.14|109.94|112.02|109.82|0
1704768900000|2024-01-09 02:55:00|112.01|109.81|112.01|109.81|112.14|109.94|112.01|109.81|0
1704769200000|2024-01-09 03:00:00|111.95|109.75|111.89|109.69|112.01|109.81|111.89|109.69|0
1704769500000|2024-01-09 03:05:00|111.95|109.75|111.95|109.75|112.01|109.81|111.88|109.68|0
1704769800000|2024-01-09 03:10:00|111.98|109.78|112.13|109.93|112.14|109.94|111.95|109.75|0
1704770100000|2024-01-09 03:15:00|112.1|109.9|112.07|109.87|112.13|109.93|112.01|109.81|0
1704770400000|2024-01-09 03:20:00|112.01|109.81|112.07|109.87|112.07|109.87|112.01|109.81|0
1704770700000|2024-01-09 03:25:00|112.13|109.93|112.07|109.87|112.13|109.93|112.07|109.87|0
1704771000000|2024-01-09 03:30:00|112.13|109.93|112.07|109.87|112.13|109.93|112|109.8|0
1704771300000|2024-01-09 03:35:00|112.13|109.93|112.06|109.86|112.13|109.93|112.06|109.86|0
1704771600000|2024-01-09 03:40:00|112.13|109.93|112.19|109.99|112.19|109.99|112.06|109.86|0
1704771900000|2024-01-09 03:45:00|112.16|109.96|112.19|109.99|112.19|109.99|112.12|109.92|0
1704772200000|2024-01-09 03:50:00|112.25|110.05|112.19|109.99|112.25|110.05|112.09|109.89|0
1704772500000|2024-01-09 03:55:00|112.12|109.92|112.06|109.86|112.12|109.92|112.06|109.86|0
1704772800000|2024-01-09 04:00:00|112.12|109.92|112.25|110.05|112.31|110.11|112.12|109.92|0
1704773100000|2024-01-09 04:05:00|112.22|110.02|112.24|110.04|112.31|110.11|112.12|109.92|0
1704773400000|2024-01-09 04:10:00|112.31|110.11|112.37|110.17|112.43|110.23|112.31|110.11|0
1704773700000|2024-01-09 04:15:00|112.43|110.23|112.56|110.36|112.62|110.42|112.43|110.23|0
1704774000000|2024-01-09 04:20:00|112.59|110.39|112.68|110.48|112.68|110.48|112.49|110.29|0
1704774300000|2024-01-09 04:25:00|112.62|110.42|112.62|110.42|112.68|110.48|112.49|110.29|0
1704774600000|2024-01-09 04:30:00|112.55|110.35|112.4|110.2|112.55|110.35|112.4|110.2|0
1704774900000|2024-01-09 04:35:00|112.36|110.16|112.49|110.29|112.49|110.29|112.36|110.16|0
1704775200000|2024-01-09 04:40:00|112.43|110.23|112.3|110.1|112.43|110.23|112.3|110.1|0
1704775500000|2024-01-09 04:45:00|112.36|110.16|112.23|110.03|112.36|110.16|112.23|110.03|0
1704775800000|2024-01-09 04:50:00|112.3|110.1|112.23|110.03|112.3|110.1|112.23|110.03|0
1704776100000|2024-01-09 04:55:00|112.29|110.09|112.36|110.16|112.39|110.19|112.29|110.09|0
1704776400000|2024-01-09 05:00:00|112.29|110.09|112.29|110.09|112.29|110.09|112.29|110.09|0
1704776700000|2024-01-09 05:05:00|112.23|110.03|112.23|110.03|112.29|110.09|112.23|110.03|0
1704777000000|2024-01-09 05:10:00|112.26|110.06|112.29|110.09|112.32|110.12|112.23|110.03|0
1704777300000|2024-01-09 05:15:00|112.35|110.15|112.41|110.21|112.41|110.21|112.35|110.15|0
1704777600000|2024-01-09 05:20:00|112.35|110.15|112.41|110.21|112.48|110.28|112.35|110.15|0
1704777900000|2024-01-09 05:25:00|112.44|110.24|112.47|110.27|112.54|110.34|112.41|110.21|0
1704778200000|2024-01-09 05:30:00|112.54|110.34|112.35|110.15|112.57|110.37|112.35|110.15|0
1704778500000|2024-01-09 05:35:00|112.38|110.18|112.53|110.33|112.53|110.33|112.28|110.08|0
1704778800000|2024-01-09 05:40:00|112.47|110.27|112.47|110.27|112.57|110.37|112.47|110.27|0
1704779100000|2024-01-09 05:45:00|112.53|110.33|112.59|110.39|112.6|110.4|112.53|110.33|0
1704779400000|2024-01-09 05:50:00|112.66|110.46|112.59|110.39|112.78|110.58|112.59|110.39|0
1704779700000|2024-01-09 05:55:00|112.63|110.43|112.66|110.46|112.72|110.52|112.59|110.39|0
1704780000000|2024-01-09 06:00:00|112.72|110.52|112.78|110.58|112.78|110.58|112.53|110.33|0
1704780300000|2024-01-09 06:05:00|112.81|110.61|112.53|110.33|112.81|110.61|112.53|110.33|0
1704780600000|2024-01-09 06:10:00|112.56|110.36|112.75|110.55|112.78|110.58|112.53|110.33|0
1704780900000|2024-01-09 06:15:00|112.78|110.58|112.56|110.36|112.78|110.58|112.52|110.32|0
1704781200000|2024-01-09 06:20:00|112.52|110.32|112.65|110.45|112.71|110.51|112.52|110.32|0
1704781500000|2024-01-09 06:25:00|112.62|110.42|111.84|109.64|113.15|110.95|111.84|109.64|0
1704781800000|2024-01-09 06:30:00|111.91|109.71|111.84|109.64|111.97|109.77|111.81|109.61|0
1704782100000|2024-01-09 06:35:00|111.88|109.68|111.71|109.51|111.91|109.71|111.71|109.51|0
1704782400000|2024-01-09 06:40:00|111.65|109.45|111.4|109.2|111.65|109.45|111.4|109.2|0
1704782700000|2024-01-09 06:45:00|111.46|109.26|111.52|109.32|111.65|109.45|111.4|109.2|0
1704783000000|2024-01-09 06:50:00|111.46|109.26|111.58|109.38|111.58|109.38|111.46|109.26|0
1704783300000|2024-01-09 06:55:00|111.65|109.45|111.58|109.38|111.65|109.45|111.46|109.26|0
1704783600000|2024-01-09 07:00:00|111.65|109.45|111.9|109.7|112.28|110.08|111.65|109.45|0
1704783900000|2024-01-09 07:05:00|111.83|109.63|111.64|109.44|111.83|109.63|111.58|109.38|0
1704784200000|2024-01-09 07:10:00|111.71|109.51|111.83|109.63|111.86|109.66|111.64|109.44|0
1704784500000|2024-01-09 07:15:00|111.8|109.6|111.64|109.44|111.96|109.76|111.64|109.44|0
1704784800000|2024-01-09 07:20:00|111.67|109.47|112.05|109.85|112.08|109.88|111.64|109.44|0
1704785100000|2024-01-09 07:25:00|112.02|109.82|112.08|109.88|112.08|109.88|111.89|109.69|0
1704785400000|2024-01-09 07:30:00|112.14|109.94|112.02|109.82|112.3|110.1|111.95|109.75|0
1704785700000|2024-01-09 07:35:00|111.95|109.75|111.95|109.75|112.08|109.88|111.95|109.75|0
1704786000000|2024-01-09 07:40:00|112.01|109.81|111.95|109.75|112.14|109.94|111.95|109.75|0
1704786300000|2024-01-09 07:45:00|112.01|109.81|112.14|109.94|112.27|110.07|111.95|109.75|0
1704786600000|2024-01-09 07:50:00|112.2|110|112.11|109.91|112.2|110|112.01|109.81|0
1704786900000|2024-01-09 07:55:00|112.14|109.94|112.26|110.06|112.26|110.06|112.04|109.84|0
1704787200000|2024-01-09 08:00:00|112.33|110.13|112.9|110.7|112.9|110.7|112.33|110.13|0
1704787500000|2024-01-09 08:05:00|112.83|110.63|112.8|110.6|113.22|111.02|112.7|110.5|0
1704787800000|2024-01-09 08:10:00|112.83|110.63|113.09|110.89|113.21|111.01|112.77|110.57|0
1704788100000|2024-01-09 08:15:00|113.15|110.95|113.21|111.01|113.28|111.08|113.02|110.82|0
1704788400000|2024-01-09 08:20:00|113.15|110.95|113.08|110.88|113.28|111.08|113.02|110.82|0
1704788700000|2024-01-09 08:25:00|113.15|110.95|113.56|111.36|113.59|111.39|113.02|110.82|0
1704789000000|2024-01-09 08:30:00|113.53|111.33|113.46|111.26|113.79|111.59|113.34|111.14|0
1704789300000|2024-01-09 08:35:00|113.5|111.3|113.75|111.55|113.85|111.65|113.34|111.14|0
1704789600000|2024-01-09 08:40:00|113.72|111.52|113.78|111.58|113.98|111.78|113.72|111.52|0
1704789900000|2024-01-09 08:45:00|113.75|111.55|113.78|111.58|113.91|111.71|113.59|111.39|0
1704790200000|2024-01-09 08:50:00|113.72|111.52|113.65|111.45|113.72|111.52|113.33|111.13|0
1704790500000|2024-01-09 08:55:00|113.59|111.39|113.46|111.26|113.78|111.58|113.46|111.26|0
1704790800000|2024-01-09 09:00:00|113.52|111.32|113.46|111.26|113.58|111.38|113.2|111|0
1704791100000|2024-01-09 09:05:00|113.52|111.32|114.03|111.83|114.03|111.83|113.52|111.32|0
1704791400000|2024-01-09 09:10:00|113.97|111.77|114.74|112.54|114.93|112.73|113.97|111.77|0
1704791700000|2024-01-09 09:15:00|114.81|112.61|114.54|112.34|114.9|112.7|114.35|112.15|0
1704792000000|2024-01-09 09:20:00|114.48|112.28|114.48|112.28|114.87|112.67|114.35|112.15|0
1704792300000|2024-01-09 09:25:00|114.51|112.31|113.75|111.55|114.51|112.31|113.22|111.02|0
1704792600000|2024-01-09 09:30:00|113.68|111.48|113.36|111.16|113.74|111.54|113.17|110.97|0
1704792900000|2024-01-09 09:35:00|113.42|111.22|113.61|111.41|113.74|111.54|113.29|111.09|0
1704793200000|2024-01-09 09:40:00|113.55|111.35|113.29|111.09|113.68|111.48|113.29|111.09|0
1704793500000|2024-01-09 09:45:00|113.23|111.03|113.1|110.9|113.42|111.22|113.1|110.9|0
1704793800000|2024-01-09 09:50:00|113.07|110.87|113.03|110.83|113.07|110.87|112.78|110.58|0
1704794100000|2024-01-09 09:55:00|113.06|110.86|113.09|110.89|113.22|111.02|113|110.8|0
1704794400000|2024-01-09 10:00:00|113.16|110.96|113.22|111.02|113.61|111.41|113.16|110.96|0
1704794700000|2024-01-09 10:05:00|113.29|111.09|113.54|111.34|113.67|111.47|113.22|111.02|0
1704795000000|2024-01-09 10:10:00|113.6|111.4|113.15|110.95|113.67|111.47|112.9|110.7|0
1704795300000|2024-01-09 10:15:00|113.09|110.89|113.09|110.89|113.22|111.02|112.96|110.76|0
1704795600000|2024-01-09 10:20:00|113.15|110.95|113.21|111.01|113.34|111.14|113.09|110.89|0
1704795900000|2024-01-09 10:25:00|113.15|110.95|113.21|111.01|113.21|111.01|112.96|110.76|0
1704796200000|2024-01-09 10:30:00|113.28|111.08|113.08|110.88|113.41|111.21|113.08|110.88|0
1704796500000|2024-01-09 10:35:00|113.15|110.95|113.34|111.14|113.34|111.14|113.08|110.88|0
1704796800000|2024-01-09 10:40:00|113.4|111.2|113.59|111.39|113.66|111.46|113.21|111.01|0
1704797100000|2024-01-09 10:45:00|113.89|111.69|113.53|111.33|113.98|111.78|113.53|111.33|0
1704797400000|2024-01-09 10:50:00|113.46|111.26|113.66|111.46|113.66|111.46|113.46|111.26|0
1704797700000|2024-01-09 10:55:00|113.62|111.42|113.53|111.33|113.75|111.55|113.53|111.33|0
1704798000000|2024-01-09 11:00:00|113.59|111.39|113.65|111.45|113.72|111.52|113.4|111.2|0
1704798300000|2024-01-09 11:05:00|113.69|111.49|114.36|112.16|114.36|112.16|113.62|111.42|0
1704798600000|2024-01-09 11:10:00|114.43|112.23|114.29|112.09|114.55|112.35|114.29|112.09|0
1704798900000|2024-01-09 11:15:00|114.23|112.03|114.55|112.35|114.55|112.35|114.1|111.9|0
1704799200000|2024-01-09 11:20:00|114.49|112.29|114.36|112.16|114.68|112.48|114.36|112.16|0
1704799500000|2024-01-09 11:25:00|114.42|112.22|114.55|112.35|114.68|112.48|114.42|112.22|0
1704799800000|2024-01-09 11:30:00|114.52|112.32|114.29|112.09|114.81|112.61|114.26|112.06|0
1704800100000|2024-01-09 11:35:00|114.35|112.15|114.87|112.67|114.94|112.74|114.29|112.09|0
1704800400000|2024-01-09 11:40:00|114.81|112.61|114.87|112.67|115.06|112.86|114.74|112.54|0
1704800700000|2024-01-09 11:45:00|114.9|112.7|114.87|112.67|115|112.8|114.8|112.6|0
1704801000000|2024-01-09 11:50:00|114.93|112.73|115.52|113.32|115.65|113.45|114.93|112.73|0
1704801300000|2024-01-09 11:55:00|115.62|113.42|115.58|113.38|115.84|113.64|115.45|113.25|0
1704801600000|2024-01-09 12:00:00|115.71|113.51|114.9|112.7|115.91|113.71|114.9|112.7|0
1704801900000|2024-01-09 12:05:00|114.83|112.63|114.44|112.24|114.83|112.63|114.37|112.17|0
1704802200000|2024-01-09 12:10:00|114.5|112.3|114.05|111.85|114.54|112.34|113.98|111.78|0
1704802500000|2024-01-09 12:15:00|114.11|111.91|113.92|111.72|114.18|111.98|113.72|111.52|0
1704802800000|2024-01-09 12:20:00|113.85|111.65|114.18|111.98|114.18|111.98|113.79|111.59|0
1704803100000|2024-01-09 12:25:00|114.86|112.66|114.8|112.6|114.87|112.67|114.14|111.94|0
1704803400000|2024-01-09 12:30:00|114.87|112.67|114.41|112.21|115.06|112.86|114.28|112.08|0
1704803700000|2024-01-09 12:35:00|114.45|112.25|114.35|112.15|114.61|112.41|114.22|112.02|0
1704804000000|2024-01-09 12:40:00|114.28|112.08|114.54|112.34|114.67|112.47|114.28|112.08|0
1704804300000|2024-01-09 12:45:00|114.47|112.27|114.38|112.18|114.54|112.34|114.28|112.08|0
1704804600000|2024-01-09 12:50:00|114.41|112.21|114.08|111.88|114.54|112.34|114.02|111.82|0
1704804900000|2024-01-09 12:55:00|114.02|111.82|114.21|112.01|114.28|112.08|113.96|111.76|0
1704805200000|2024-01-09 13:00:00|114.15|111.95|114.99|112.79|115.05|112.85|114.15|111.95|0
1704805500000|2024-01-09 13:05:00|115.05|112.85|114.73|112.53|115.08|112.88|114.66|112.46|0
1704805800000|2024-01-09 13:10:00|114.66|112.46|114.53|112.33|114.85|112.65|114.4|112.2|0
1704806100000|2024-01-09 13:15:00|114.47|112.27|114.92|112.72|115.11|112.91|114.4|112.2|0
1704806400000|2024-01-09 13:20:00|114.85|112.65|115.43|113.23|115.5|113.3|114.85|112.65|0
1704806700000|2024-01-09 13:25:00|115.4|113.2|115.37|113.17|115.4|113.2|115.17|112.97|0
1704807000000|2024-01-09 13:30:00|115.43|113.23|115.69|113.49|116.08|113.88|115.17|112.97|0
1704807300000|2024-01-09 13:35:00|115.63|113.43|115.69|113.49|116.08|113.88|115.62|113.42|0
1704807600000|2024-01-09 13:40:00|115.75|113.55|116.67|114.47|116.67|114.47|115.75|113.55|0
1704807900000|2024-01-09 13:45:00|116.6|114.4|116.4|114.2|116.8|114.6|116.34|114.14|0
1704808200000|2024-01-09 13:50:00|116.47|114.27|116.73|114.53|116.73|114.53|116.27|114.07|0
1704808500000|2024-01-09 13:55:00|116.77|114.57|116.86|114.66|116.99|114.79|116.66|114.46|0
1704808800000|2024-01-09 14:00:00|116.8|114.6|116.53|114.33|116.93|114.73|116.4|114.2|0
1704809100000|2024-01-09 14:05:00|116.47|114.27|116.86|114.66|117.19|114.99|116.47|114.27|0
1704809400000|2024-01-09 14:10:00|116.79|114.59|116.79|114.59|117.12|114.92|116.79|114.59|0
1704809700000|2024-01-09 14:15:00|116.86|114.66|117.18|114.98|117.38|115.18|116.82|114.62|0
1704810000000|2024-01-09 14:20:00|117.25|115.05|117.12|114.92|117.51|115.31|116.85|114.65|0
1704810300000|2024-01-09 14:25:00|117.08|114.88|117.25|115.05|117.77|115.57|116.72|114.52|0
1704810600000|2024-01-09 14:30:00|117.11|114.91|116.72|114.52|117.44|115.24|116.59|114.39|0
1704810900000|2024-01-09 14:35:00|116.65|114.45|116.91|114.71|117.18|114.98|116.39|114.19|0
1704811200000|2024-01-09 14:40:00|116.85|114.65|117.37|115.17|117.64|115.44|116.46|114.26|0
1704811500000|2024-01-09 14:45:00|117.51|115.31|116.35|114.15|118.5|116.3|116.02|113.82|0
1704811800000|2024-01-09 14:50:00|116.48|114.28|115.95|113.75|116.61|114.41|115.43|113.23|0
1704812100000|2024-01-09 14:55:00|115.92|113.72|114.97|112.77|116.15|113.95|114.97|112.77|0
1704812400000|2024-01-09 15:00:00|114.9|112.7|115.82|113.62|115.82|113.62|114.58|112.38|0
1704812700000|2024-01-09 15:05:00|115.88|113.68|114.58|112.38|116.48|114.28|114.58|112.38|0
1704813000000|2024-01-09 15:10:00|114.51|112.31|113.93|111.73|114.58|112.38|113.93|111.73|0
1704813300000|2024-01-09 15:15:00|114.06|111.86|113.09|110.89|114.06|111.86|112.89|110.69|0
1704813600000|2024-01-09 15:20:00|113.02|110.82|114.81|112.61|114.88|112.68|112.96|110.76|0
1704813900000|2024-01-09 15:25:00|114.62|112.42|114.68|112.48|115.01|112.81|113.18|110.98|0
1704814200000|2024-01-09 15:30:00|114.75|112.55|114.23|112.03|115.27|113.07|114.17|111.97|0
1704814500000|2024-01-09 15:35:00|114.36|112.16|114.04|111.84|114.81|112.61|113.97|111.77|0
1704814800000|2024-01-09 15:40:00|114.1|111.9|114.16|111.96|114.55|112.35|113.97|111.77|0
1704815100000|2024-01-09 15:45:00|114.29|112.09|114.29|112.09|114.81|112.61|114.03|111.83|0
1704815400000|2024-01-09 15:50:00|114.23|112.03|115.06|112.86|115.26|113.06|114.23|112.03|0
1704815700000|2024-01-09 15:55:00|115|112.8|115.39|113.19|115.52|113.32|114.68|112.48|0
1704816000000|2024-01-09 16:00:00|115.45|113.25|114.03|111.83|115.45|113.25|114.03|111.83|0
1704816300000|2024-01-09 16:05:00|114.09|111.89|114.35|112.15|114.67|112.47|113.96|111.76|0
1704816600000|2024-01-09 16:10:00|114.28|112.08|114.09|111.89|114.54|112.34|114.03|111.83|0
1704816900000|2024-01-09 16:15:00|114.15|111.95|113.38|111.18|114.15|111.95|112.94|110.74|0
1704817200000|2024-01-09 16:20:00|113.32|111.12|112.58|110.38|113.32|111.12|112.55|110.35|0
1704817500000|2024-01-09 16:25:00|112.55|110.35|112.68|110.48|112.87|110.67|112.55|110.35|0
1704817800000|2024-01-09 16:30:00|112.61|110.41|112.17|109.97|112.61|110.41|112.1|109.9|0
1704818100000|2024-01-09 16:35:00|112.23|110.03|112.67|110.47|112.86|110.66|112.1|109.9|0
1704818400000|2024-01-09 16:40:00|112.61|110.41|112.42|110.22|113.15|110.95|112.39|110.19|0
1704818700000|2024-01-09 16:45:00|112.35|110.15|111.63|109.43|112.48|110.28|111.57|109.37|0
1704819000000|2024-01-09 16:50:00|111.7|109.5|110.68|108.48|111.7|109.5|110.56|108.36|0
1704819300000|2024-01-09 16:55:00|110.62|108.42|109.62|107.42|110.62|108.42|109.62|107.42|0
1704819600000|2024-01-09 17:00:00|109.49|107.29|110.02|107.82|110.56|108.36|109.49|107.29|0
1704819900000|2024-01-09 17:05:00|109.99|107.79|109.3|107.1|110.02|107.82|109.24|107.04|0
1704820200000|2024-01-09 17:10:00|109.36|107.16|109.61|107.41|109.8|107.6|109.36|107.16|0
1704820500000|2024-01-09 17:15:00|109.67|107.47|110.17|107.97|110.3|108.1|109.42|107.22|0
1704820800000|2024-01-09 17:20:00|110.11|107.91|109.61|107.41|110.24|108.04|109.55|107.35|0
1704821100000|2024-01-09 17:25:00|109.55|107.35|109.61|107.41|109.73|107.53|109.42|107.22|0
1704821400000|2024-01-09 17:30:00|109.55|107.35|109.86|107.66|109.92|107.72|109.42|107.22|0
1704821700000|2024-01-09 17:35:00|109.79|107.59|109.67|107.47|109.98|107.78|109.61|107.41|0
1704822000000|2024-01-09 17:40:00|109.79|107.59|109.7|107.5|111.65|109.45|109.29|107.09|0
1704822300000|2024-01-09 17:45:00|110.35|108.15|110.66|108.46|110.79|108.59|110.23|108.03|0
1704822600000|2024-01-09 17:50:00|110.6|108.4|110.1|107.9|110.66|108.46|109.91|107.71|0
1704822900000|2024-01-09 17:55:00|110.16|107.96|110.22|108.02|110.54|108.34|110.13|107.93|0
1704823200000|2024-01-09 18:00:00|110.16|107.96|108.85|106.65|110.22|108.02|108.85|106.65|0
1704823500000|2024-01-09 18:05:00|108.91|106.71|110.72|108.52|110.85|108.65|108.85|106.65|0
1704823800000|2024-01-09 18:10:00|110.66|108.46|110.16|107.96|110.66|108.46|109.97|107.77|0
1704824100000|2024-01-09 18:15:00|110.22|108.02|110.4|108.2|110.47|108.27|110.09|107.89|0
1704824400000|2024-01-09 18:20:00|110.47|108.27|111.09|108.89|111.22|109.02|110.22|108.02|0
1704824700000|2024-01-09 18:25:00|111.16|108.96|111.53|109.33|111.66|109.46|110.97|108.77|0
1704825000000|2024-01-09 18:30:00|111.6|109.4|112.93|110.73|113.25|111.05|111.6|109.4|0
1704825300000|2024-01-09 18:35:00|112.86|110.66|112.23|110.03|112.99|110.79|111.94|109.74|0
1704825600000|2024-01-09 18:40:00|112.16|109.96|112.29|110.09|112.54|110.34|111.97|109.77|0
1704825900000|2024-01-09 18:45:00|112.35|110.15|110.96|108.76|112.45|110.25|110.77|108.57|0
1704826200000|2024-01-09 18:50:00|110.9|108.7|109.71|107.51|110.96|108.76|109.4|107.2|0
1704826500000|2024-01-09 18:55:00|109.77|107.57|110.27|108.07|110.46|108.26|109.58|107.38|0
1704826800000|2024-01-09 19:00:00|110.2|108|110.02|107.82|110.2|108|109.77|107.57|0
1704827100000|2024-01-09 19:05:00|109.95|107.75|109.12|106.92|110.02|107.82|109.05|106.85|0
1704827400000|2024-01-09 19:10:00|109.05|106.85|110.36|108.16|110.36|108.16|109.05|106.85|0
1704827700000|2024-01-09 19:15:00|111.06|108.86|110.8|108.6|111.37|109.17|110.49|108.29|0
1704828000000|2024-01-09 19:20:00|110.87|108.67|110.93|108.73|111.18|108.98|110.3|108.1|0
1704828300000|2024-01-09 19:25:00|110.99|108.79|111.43|109.23|111.75|109.55|110.68|108.48|0
1704828600000|2024-01-09 19:30:00|111.3|109.1|110.74|108.54|111.43|109.23|110.55|108.35|0
1704828900000|2024-01-09 19:35:00|110.67|108.47|111.3|109.1|111.4|109.2|110.55|108.35|0
1704829200000|2024-01-09 19:40:00|111.24|109.04|111.68|109.48|112|109.8|111.11|108.91|0
1704829500000|2024-01-09 19:45:00|111.62|109.42|111.05|108.85|111.93|109.73|110.98|108.78|0
1704829800000|2024-01-09 19:50:00|110.92|108.72|110.86|108.66|111.74|109.54|110.86|108.66|0
1704830100000|2024-01-09 19:55:00|110.98|108.78|110.92|108.72|111.55|109.35|110.6|108.4|0
1704830400000|2024-01-09 20:00:00|110.85|108.65|110.48|108.28|110.92|108.72|110.35|108.15|0
1704830700000|2024-01-09 20:05:00|110.41|108.21|111.61|109.41|112.44|110.24|110.35|108.15|0
1704831000000|2024-01-09 20:10:00|111.48|109.28|111.23|109.03|111.54|109.34|110.72|108.52|0
1704831300000|2024-01-09 20:15:00|111.29|109.09|110.97|108.77|111.42|109.22|110.79|108.59|0
1704831600000|2024-01-09 20:20:00|111.04|108.84|111.04|108.84|111.1|108.9|109.78|107.58|0
1704831900000|2024-01-09 20:25:00|110.97|108.77|110.97|108.77|111.22|109.02|110.59|108.39|0
1704832200000|2024-01-09 20:30:00|110.85|108.65|111.16|108.96|111.41|109.21|110.78|108.58|0
1704832500000|2024-01-09 20:35:00|111.22|109.02|111.22|109.02|111.6|109.4|111.03|108.83|0
1704832800000|2024-01-09 20:40:00|111.16|108.96|111.73|109.53|112.17|109.97|111.16|108.96|0
1704833100000|2024-01-09 20:45:00|111.79|109.59|112.36|110.16|112.36|110.16|111.66|109.46|0
1704833400000|2024-01-09 20:50:00|112.33|110.13|110.33|108.13|112.68|110.48|110.27|108.07|0
1704833700000|2024-01-09 20:55:00|110.02|107.82|109.44|107.24|111.09|108.89|109.37|107.17|0
1704834000000|2024-01-09 21:00:00|109.75|107.55|109.44|107.24|109.75|107.55|109.19|106.99|0
1704834300000|2024-01-09 21:05:00|109.56|107.36|109.69|107.49|109.75|107.55|109.5|107.3|0
1704834600000|2024-01-09 21:10:00|109.75|107.55|109.75|107.55|110|107.8|109.56|107.36|0
1704834900000|2024-01-09 21:15:00|109.85|107.45|109.85|107.45|109.85|107.45|109.72|107.32|0
1704835200000|2024-01-09 21:20:00|109.84|107.44|109.97|107.57|109.97|107.57|109.84|107.44|0
1704835500000|2024-01-09 21:25:00|110.03|107.63|110.09|107.69|110.09|107.69|109.97|107.57|0
1704835800000|2024-01-09 21:30:00|110.16|107.76|110.22|107.82|110.35|107.95|110.16|107.76|0
1704836100000|2024-01-09 21:35:00|110.19|107.79|110.22|107.82|110.28|107.88|110.19|107.79|0
1704836400000|2024-01-09 21:40:00|110.19|107.79|110.03|107.63|110.22|107.82|109.9|107.5|0
1704836700000|2024-01-09 21:45:00|110.09|107.69|109.9|107.5|110.09|107.69|109.9|107.5|0
1704837000000|2024-01-09 21:50:00|110.02|107.62|110.15|107.75|110.15|107.75|110.02|107.62|0
1704837300000|2024-01-09 21:55:00|110.21|107.81|110.24|107.84|110.4|108|110.15|107.75|0
1704837600000|2024-01-09 22:00:00|110.21|107.81|110.17|107.77|110.21|107.81|110.15|107.75|0
1704837900000|2024-01-09 22:05:00|110.15|107.75|110.14|107.74|110.15|107.75|110.13|107.73|0
1704838200000|2024-01-09 22:10:00|110.16|107.76|110.17|107.77|110.22|107.82|110.16|107.76|0
1704838500000|2024-01-09 22:15:00|110.16|107.76|110.14|107.74|110.18|107.78|110.06|107.66|0
1704838800000|2024-01-09 22:20:00|110.13|107.73|110.13|107.73|110.14|107.74|110.08|107.68|0
1704839100000|2024-01-09 22:25:00|110.15|107.75|110.16|107.76|110.22|107.82|110.14|107.74|0
1704839700000|2024-01-09 22:35:00|110.15|107.75|110.2|107.8|110.2|107.8|110.15|107.75|0
1704840000000|2024-01-09 22:40:00|110.18|107.78|110.29|107.89|110.31|107.91|110.18|107.78|0
1704840300000|2024-01-09 22:45:00|110.28|107.88|110.28|107.88|110.28|107.88|110.27|107.87|0
1704840600000|2024-01-09 22:50:00|110.26|107.86|110.26|107.86|110.26|107.86|110.26|107.86|0
1704840900000|2024-01-09 22:55:00|110.2|107.8|110.15|107.75|110.2|107.8|110.14|107.74|0
1704841200000|2024-01-09 23:00:00|110.29|107.89|110.44|108.04|110.51|108.11|110.26|107.86|0
1704841500000|2024-01-09 23:05:00|110.51|108.11|110.82|108.42|110.82|108.42|110.51|108.11|0
1704841800000|2024-01-09 23:10:00|110.88|108.48|110.57|108.17|110.95|108.55|110.57|108.17|0
1704842100000|2024-01-09 23:15:00|110.63|108.23|110.63|108.23|110.69|108.29|110.57|108.17|0
1704842400000|2024-01-09 23:20:00|110.57|108.17|110.56|108.16|110.69|108.29|110.56|108.16|0
1704842700000|2024-01-09 23:25:00|110.5|108.1|110.5|108.1|110.56|108.16|110.5|108.1|0
1704843000000|2024-01-09 23:30:00|110.44|108.04|110.44|108.04|110.5|108.1|110.44|108.04|0
1704843300000|2024-01-09 23:35:00|110.43|108.03|110.5|108.1|110.56|108.16|110.43|108.03|0
1704843600000|2024-01-09 23:40:00|110.43|108.03|110.37|107.97|110.43|108.03|110.37|107.97|0
1704843900000|2024-01-09 23:45:00|110.31|107.91|110.18|107.78|110.31|107.91|110.18|107.78|0
1704844200000|2024-01-09 23:50:00|110.15|107.75|110.05|107.65|110.18|107.78|110.05|107.65|0
1704844500000|2024-01-09 23:55:00|110.11|107.71|109.8|107.4|110.11|107.71|109.74|107.34|0
1704844800000|2024-01-10 00:00:00|109.86|107.46|109.55|107.15|109.86|107.46|109.48|107.08|0
1704845100000|2024-01-10 00:05:00|109.48|107.08|109.36|106.96|109.48|107.08|109.23|106.83|0
1704845400000|2024-01-10 00:10:00|109.29|106.89|109.23|106.83|109.29|106.89|109.17|106.77|0
1704845700000|2024-01-10 00:15:00|109.17|106.77|109.35|106.95|109.35|106.95|109.1|106.7|0
1704846000000|2024-01-10 00:20:00|109.42|107.02|109.29|106.89|109.48|107.08|109.23|106.83|0
1704846300000|2024-01-10 00:25:00|109.35|106.95|109.29|106.89|109.35|106.95|109.1|106.7|0
1704846600000|2024-01-10 00:30:00|109.23|106.83|109.1|106.7|109.35|106.95|109.1|106.7|0
1704846900000|2024-01-10 00:35:00|109.16|106.76|109.16|106.76|109.22|106.82|109.1|106.7|0
1704847200000|2024-01-10 00:40:00|109.1|106.7|109.28|106.88|109.41|107.01|109.1|106.7|0
1704847500000|2024-01-10 00:45:00|109.35|106.95|109.66|107.26|109.72|107.32|109.28|106.88|0
1704847800000|2024-01-10 00:50:00|109.63|107.23|109.72|107.32|109.72|107.32|109.53|107.13|0
1704848100000|2024-01-10 00:55:00|109.78|107.38|109.66|107.26|109.84|107.44|109.59|107.19|0
1704848400000|2024-01-10 01:00:00|109.59|107.19|110.03|107.63|110.09|107.69|109.59|107.19|0
1704848700000|2024-01-10 01:05:00|109.97|107.57|109.84|107.44|110.09|107.69|109.84|107.44|0
1704849000000|2024-01-10 01:10:00|109.9|107.5|110.03|107.63|110.09|107.69|109.71|107.31|0
1704849300000|2024-01-10 01:15:00|110.09|107.69|109.84|107.44|110.09|107.69|109.78|107.38|0
1704849600000|2024-01-10 01:20:00|109.9|107.5|110.34|107.94|110.34|107.94|109.9|107.5|0
1704849900000|2024-01-10 01:25:00|110.28|107.88|110.15|107.75|110.34|107.94|110.15|107.75|0
1704850200000|2024-01-10 01:30:00|110.05|107.85|110.05|107.85|110.11|107.91|109.8|107.6|0
1704850500000|2024-01-10 01:35:00|110.11|107.91|109.79|107.59|110.11|107.91|109.73|107.53|0
1704850800000|2024-01-10 01:40:00|109.86|107.66|109.98|107.78|110.17|107.97|109.73|107.53|0
1704851100000|2024-01-10 01:45:00|110.04|107.84|110.11|107.91|110.17|107.97|109.98|107.78|0
1704851400000|2024-01-10 01:50:00|110.17|107.97|109.92|107.72|110.23|108.03|109.92|107.72|0
1704851700000|2024-01-10 01:55:00|109.85|107.65|109.91|107.71|109.98|107.78|109.85|107.65|0
1704852000000|2024-01-10 02:00:00|109.98|107.78|110.16|107.96|110.17|107.97|109.79|107.59|0
1704852300000|2024-01-10 02:05:00|110.1|107.9|109.91|107.71|110.1|107.9|109.85|107.65|0
1704852600000|2024-01-10 02:10:00|109.97|107.77|109.91|107.71|109.97|107.77|109.85|107.65|0
1704852900000|2024-01-10 02:15:00|109.85|107.65|109.78|107.58|109.91|107.71|109.78|107.58|0
1704853200000|2024-01-10 02:20:00|109.85|107.65|109.97|107.77|109.97|107.77|109.78|107.58|0
1704853500000|2024-01-10 02:25:00|109.91|107.71|110.16|107.96|110.16|107.96|109.91|107.71|0
1704853800000|2024-01-10 02:30:00|110.09|107.89|109.97|107.77|110.28|108.08|109.9|107.7|0
1704854100000|2024-01-10 02:35:00|110.03|107.83|109.9|107.7|110.03|107.83|109.84|107.64|0
1704854400000|2024-01-10 02:40:00|109.84|107.64|109.71|107.51|109.97|107.77|109.71|107.51|0
1704854700000|2024-01-10 02:45:00|109.78|107.58|109.71|107.51|109.78|107.58|109.59|107.39|0
1704855000000|2024-01-10 02:50:00|109.65|107.45|109.77|107.57|109.84|107.64|109.65|107.45|0
1704855300000|2024-01-10 02:55:00|109.84|107.64|109.77|107.57|109.84|107.64|109.65|107.45|0
1704855600000|2024-01-10 03:00:00|109.83|107.63|109.77|107.57|109.83|107.63|109.71|107.51|0
1704855900000|2024-01-10 03:05:00|109.83|107.63|109.96|107.76|110.02|107.82|109.77|107.57|0
1704856200000|2024-01-10 03:10:00|110.02|107.82|110.33|108.13|110.33|108.13|109.96|107.76|0
1704856500000|2024-01-10 03:15:00|110.4|108.2|110.02|107.82|110.4|108.2|110.02|107.82|0
1704856800000|2024-01-10 03:20:00|110.08|107.88|110.27|108.07|110.39|108.19|110.02|107.82|0
1704857100000|2024-01-10 03:25:00|110.3|108.1|110.46|108.26|110.46|108.26|110.27|108.07|0
1704857400000|2024-01-10 03:30:00|110.39|108.19|110.64|108.44|110.64|108.44|110.39|108.19|0
1704857700000|2024-01-10 03:35:00|110.71|108.51|110.45|108.25|110.77|108.57|110.39|108.19|0
1704858000000|2024-01-10 03:40:00|110.52|108.32|110.64|108.44|110.64|108.44|110.45|108.25|0
1704858300000|2024-01-10 03:45:00|110.58|108.38|110.64|108.44|110.64|108.44|110.45|108.25|0
1704858600000|2024-01-10 03:50:00|110.58|108.38|110.51|108.31|110.64|108.44|110.51|108.31|0
1704858900000|2024-01-10 03:55:00|110.48|108.28|110.45|108.25|110.57|108.37|110.45|108.25|0
1704859200000|2024-01-10 04:00:00|110.42|108.22|110.26|108.06|110.51|108.31|110.26|108.06|0
1704859500000|2024-01-10 04:05:00|110.32|108.12|110.13|107.93|110.38|108.18|110.13|107.93|0
1704859800000|2024-01-10 04:10:00|110.19|107.99|110|107.8|110.19|107.99|110|107.8|0
1704860100000|2024-01-10 04:15:00|109.94|107.74|110.25|108.05|110.25|108.05|109.94|107.74|0
1704860400000|2024-01-10 04:20:00|110.22|108.02|110.12|107.92|110.25|108.05|110.03|107.83|0
1704860700000|2024-01-10 04:25:00|110.19|107.99|110.25|108.05|110.31|108.11|110.19|107.99|0
1704861000000|2024-01-10 04:30:00|110.22|108.02|110.5|108.3|110.5|108.3|110.22|108.02|0
1704861300000|2024-01-10 04:35:00|110.44|108.24|110.43|108.23|110.5|108.3|110.43|108.23|0
1704861600000|2024-01-10 04:40:00|110.5|108.3|110.43|108.23|110.5|108.3|110.43|108.23|0
1704861900000|2024-01-10 04:45:00|110.5|108.3|110.43|108.23|110.56|108.36|110.43|108.23|0
1704862200000|2024-01-10 04:50:00|110.4|108.2|110.37|108.17|110.4|108.2|110.3|108.1|0
1704862500000|2024-01-10 04:55:00|110.43|108.23|110.43|108.23|110.43|108.23|110.37|108.17|0
1704862800000|2024-01-10 05:00:00|110.37|108.17|110.43|108.23|110.49|108.29|110.37|108.17|0
1704863100000|2024-01-10 05:05:00|110.46|108.26|110.49|108.29|110.62|108.42|110.36|108.16|0
1704863400000|2024-01-10 05:10:00|110.55|108.35|110.42|108.22|110.62|108.42|110.42|108.22|0
1704863700000|2024-01-10 05:15:00|110.3|108.1|110.55|108.35|110.55|108.35|110.3|108.1|0
1704864000000|2024-01-10 05:20:00|110.61|108.41|110.55|108.35|110.68|108.48|110.55|108.35|0
1704864300000|2024-01-10 05:25:00|110.61|108.41|110.61|108.41|110.74|108.54|110.58|108.38|0
1704864600000|2024-01-10 05:30:00|110.67|108.47|110.42|108.22|110.67|108.47|110.23|108.03|0
1704864900000|2024-01-10 05:35:00|110.48|108.28|110.61|108.41|110.7|108.5|110.42|108.22|0
1704865200000|2024-01-10 05:40:00|110.58|108.38|110.54|108.34|110.61|108.41|110.54|108.34|0
1704865500000|2024-01-10 05:45:00|110.48|108.28|110.29|108.09|110.54|108.34|110.29|108.09|0
1704865800000|2024-01-10 05:50:00|110.23|108.03|110.1|107.9|110.26|108.06|110.03|107.83|0
1704866100000|2024-01-10 05:55:00|110.07|107.87|110.22|108.02|110.29|108.09|110.03|107.83|0
1704866400000|2024-01-10 06:00:00|110.29|108.09|110.16|107.96|110.29|108.09|110.03|107.83|0
1704866700000|2024-01-10 06:05:00|110.09|107.89|109.9|107.7|110.09|107.89|109.84|107.64|0
1704867000000|2024-01-10 06:10:00|109.84|107.64|110.28|108.08|110.28|108.08|109.84|107.64|0
1704867300000|2024-01-10 06:15:00|110.22|108.02|110.15|107.95|110.28|108.08|110.15|107.95|0
1704867600000|2024-01-10 06:20:00|110.22|108.02|110.06|107.86|110.22|108.02|110.03|107.83|0
1704867900000|2024-01-10 06:25:00|110.03|107.83|110.28|108.08|110.47|108.27|110.03|107.83|0
1704868200000|2024-01-10 06:30:00|110.21|108.01|110.4|108.2|110.46|108.26|110.21|108.01|0
1704868500000|2024-01-10 06:35:00|110.34|108.14|110.59|108.39|110.59|108.39|110.34|108.14|0
1704868800000|2024-01-10 06:40:00|110.53|108.33|110.4|108.2|110.59|108.39|110.34|108.14|0
1704869100000|2024-01-10 06:45:00|110.46|108.26|110.78|108.58|110.78|108.58|110.4|108.2|0
1704869400000|2024-01-10 06:50:00|110.84|108.64|110.9|108.7|111.09|108.89|110.84|108.64|0
1704869700000|2024-01-10 06:55:00|110.96|108.76|110.71|108.51|110.96|108.76|110.65|108.45|0
1704870000000|2024-01-10 07:00:00|110.65|108.45|110.52|108.32|110.84|108.64|110.36|108.16|0
1704870300000|2024-01-10 07:05:00|110.55|108.35|110.52|108.32|110.71|108.51|110.39|108.19|0
1704870600000|2024-01-10 07:10:00|110.58|108.38|110.45|108.25|110.77|108.57|110.33|108.13|0
1704870900000|2024-01-10 07:15:00|110.39|108.19|110.26|108.06|110.52|108.32|110.26|108.06|0
1704871200000|2024-01-10 07:20:00|110.32|108.12|110.13|107.93|110.32|108.12|110.01|107.81|0
1704871500000|2024-01-10 07:25:00|110.07|107.87|110.13|107.93|110.2|108|110.01|107.81|0
1704871800000|2024-01-10 07:30:00|110.07|107.87|110.07|107.87|110.26|108.06|109.98|107.78|0
1704872100000|2024-01-10 07:35:00|110.01|107.81|109.78|107.58|110.13|107.93|109.78|107.58|0
1704872400000|2024-01-10 07:40:00|109.81|107.61|109.56|107.36|109.88|107.68|109.56|107.36|0
1704872700000|2024-01-10 07:45:00|109.5|107.3|109.44|107.24|109.62|107.42|109.44|107.24|0
1704873000000|2024-01-10 07:50:00|109.5|107.3|109.43|107.23|109.56|107.36|109.37|107.17|0
1704873300000|2024-01-10 07:55:00|109.4|107.2|109.49|107.29|109.56|107.36|109.37|107.17|0
1704873600000|2024-01-10 08:00:00|109.43|107.23|109.24|107.04|109.49|107.29|109.06|106.86|0
1704873900000|2024-01-10 08:05:00|109.18|106.98|109.68|107.48|109.68|107.48|109.12|106.92|0
1704874200000|2024-01-10 08:10:00|109.62|107.42|109.77|107.57|109.93|107.73|109.55|107.35|0
1704874500000|2024-01-10 08:15:00|109.74|107.54|109.61|107.41|109.9|107.7|109.49|107.29|0
1704874800000|2024-01-10 08:20:00|109.68|107.48|109.42|107.22|109.74|107.54|109.42|107.22|0
1704875100000|2024-01-10 08:25:00|109.36|107.16|109.42|107.22|109.61|107.41|109.36|107.16|0
1704875400000|2024-01-10 08:30:00|109.49|107.29|109.89|107.69|109.89|107.69|109.42|107.22|0
1704875700000|2024-01-10 08:35:00|109.92|107.72|109.77|107.57|110.05|107.85|109.73|107.53|0
1704876000000|2024-01-10 08:40:00|109.73|107.53|109.86|107.66|110.05|107.85|109.61|107.41|0
1704876300000|2024-01-10 08:45:00|109.83|107.63|109.04|106.84|109.83|107.63|109.04|106.84|0
1704876600000|2024-01-10 08:50:00|109.1|106.9|109.35|107.15|109.48|107.28|109.1|106.9|0
1704876900000|2024-01-10 08:55:00|109.39|107.19|109.32|107.12|109.73|107.53|109.29|107.09|0
1704877200000|2024-01-10 09:00:00|109.35|107.15|108.91|106.71|109.41|107.21|108.91|106.71|0
1704877500000|2024-01-10 09:05:00|108.85|106.65|107.91|105.71|108.85|106.65|107.85|105.65|0
1704877800000|2024-01-10 09:10:00|107.85|105.65|107.48|105.28|107.85|105.65|107.17|104.97|0
1704878100000|2024-01-10 09:15:00|107.42|105.22|107.42|105.22|107.54|105.34|107.11|104.91|0
1704878400000|2024-01-10 09:20:00|107.36|105.16|107.05|104.85|107.42|105.22|107.05|104.85|0
1704878700000|2024-01-10 09:25:00|107.11|104.91|107.08|104.88|107.17|104.97|106.86|104.66|0
1704879000000|2024-01-10 09:30:00|107.04|104.84|106.77|104.57|107.17|104.97|106.61|104.41|0
1704879300000|2024-01-10 09:35:00|106.86|104.66|106.98|104.78|107.04|104.84|106.73|104.53|0
1704879600000|2024-01-10 09:40:00|106.95|104.75|107.29|105.09|107.29|105.09|106.73|104.53|0
1704879900000|2024-01-10 09:45:00|107.22|105.02|107.53|105.33|107.78|105.58|107.22|105.02|0
1704880200000|2024-01-10 09:50:00|107.47|105.27|107.47|105.27|107.65|105.45|107.41|105.21|0
1704880500000|2024-01-10 09:55:00|107.53|105.33|107.34|105.14|107.59|105.39|107.34|105.14|0
1704880800000|2024-01-10 10:00:00|107.41|105.21|107.4|105.2|107.65|105.45|107.28|105.08|0
1704881100000|2024-01-10 10:05:00|107.34|105.14|107.74|105.54|107.77|105.57|107.25|105.05|0
1704881400000|2024-01-10 10:10:00|107.71|105.51|107.77|105.57|107.83|105.63|107.65|105.45|0
1704881700000|2024-01-10 10:15:00|107.83|105.63|108.14|105.94|108.21|106.01|107.77|105.57|0
1704882000000|2024-01-10 10:20:00|108.2|106|108.2|106|108.42|106.22|108.14|105.94|0
1704882300000|2024-01-10 10:25:00|108.17|105.97|108.14|105.94|108.51|106.31|108.14|105.94|0
1704882600000|2024-01-10 10:30:00|108.17|105.97|108.45|106.25|108.76|106.56|108.17|105.97|0
1704882900000|2024-01-10 10:35:00|108.51|106.31|108.2|106|108.51|106.31|108.14|105.94|0
1704883200000|2024-01-10 10:40:00|108.14|105.94|108.07|105.87|108.32|106.12|108.07|105.87|0
1704883500000|2024-01-10 10:45:00|108.14|105.94|108.2|106|108.32|106.12|108.07|105.87|0
1704883800000|2024-01-10 10:50:00|108.07|105.87|108.19|105.99|108.32|106.12|108.07|105.87|0
1704884100000|2024-01-10 10:55:00|108.23|106.03|108.38|106.18|108.57|106.37|108.23|106.03|0
1704884400000|2024-01-10 11:00:00|108.35|106.15|108.19|105.99|108.5|106.3|108.19|105.99|0
1704884700000|2024-01-10 11:05:00|108.25|106.05|108.22|106.02|108.32|106.12|108.07|105.87|0
1704885000000|2024-01-10 11:10:00|108.19|105.99|108.06|105.86|108.63|106.43|108|105.8|0
1704885300000|2024-01-10 11:15:00|108|105.8|108.56|106.36|108.62|106.42|108|105.8|0
1704885600000|2024-01-10 11:20:00|108.5|106.3|108.62|106.42|108.69|106.49|108.5|106.3|0
1704885900000|2024-01-10 11:25:00|108.68|106.48|109.12|106.92|109.18|106.98|108.68|106.48|0
1704886200000|2024-01-10 11:30:00|109.06|106.86|109.21|107.01|109.62|107.42|109.06|106.86|0
1704886500000|2024-01-10 11:35:00|109.18|106.98|109.24|107.04|109.37|107.17|109.09|106.89|0
1704886800000|2024-01-10 11:40:00|109.12|106.92|109.37|107.17|109.37|107.17|109.12|106.92|0
1704887100000|2024-01-10 11:45:00|109.3|107.1|109.74|107.54|109.87|107.67|109.24|107.04|0
1704887400000|2024-01-10 11:50:00|109.8|107.6|110.18|107.98|110.24|108.04|109.74|107.54|0
1704887700000|2024-01-10 11:55:00|109.99|107.79|109.68|107.48|110.12|107.92|109.68|107.48|0
1704888000000|2024-01-10 12:00:00|109.61|107.41|108.8|106.6|109.61|107.41|108.8|106.6|0
1704888300000|2024-01-10 12:05:00|108.86|106.66|109.17|106.97|109.3|107.1|108.67|106.47|0
1704888600000|2024-01-10 12:10:00|109.14|106.94|108.92|106.72|109.14|106.94|108.73|106.53|0
1704888900000|2024-01-10 12:15:00|108.98|106.78|109.04|106.84|109.11|106.91|108.79|106.59|0
1704889200000|2024-01-10 12:20:00|108.98|106.78|108.42|106.22|109.14|106.94|108.42|106.22|0
1704889500000|2024-01-10 12:25:00|108.45|106.25|108.45|106.25|108.67|106.47|108.42|106.22|0
1704889800000|2024-01-10 12:30:00|108.35|106.15|108.85|106.65|108.85|106.65|108.35|106.15|0
1704890100000|2024-01-10 12:35:00|108.82|106.62|108.85|106.65|108.91|106.71|108.6|106.4|0
1704890400000|2024-01-10 12:40:00|108.88|106.68|109.22|107.02|109.22|107.02|108.88|106.68|0
1704890700000|2024-01-10 12:45:00|109.29|107.09|109.16|106.96|109.47|107.27|109.16|106.96|0
1704891000000|2024-01-10 12:50:00|109.1|106.9|108.72|106.52|109.13|106.93|108.66|106.46|0
1704891300000|2024-01-10 12:55:00|108.78|106.58|109.28|107.08|109.28|107.08|108.66|106.46|0
1704891600000|2024-01-10 13:00:00|109.25|107.05|109.41|107.21|109.85|107.65|109.25|107.05|0
1704891900000|2024-01-10 13:05:00|109.5|107.3|109.25|107.05|109.59|107.39|109.03|106.83|0
1704892200000|2024-01-10 13:10:00|109.22|107.02|108.9|106.7|109.22|107.02|108.78|106.58|0
1704892500000|2024-01-10 13:15:00|108.84|106.64|109.34|107.14|109.34|107.14|108.84|106.64|0
1704892800000|2024-01-10 13:20:00|109.4|107.2|109.21|107.01|109.53|107.33|108.96|106.76|0
1704893100000|2024-01-10 13:25:00|109.15|106.95|108.96|106.76|109.4|107.2|108.71|106.51|0
1704893400000|2024-01-10 13:30:00|109.02|106.82|109.46|107.26|109.65|107.45|108.96|106.76|0
1704893700000|2024-01-10 13:35:00|109.4|107.2|109.27|107.07|109.65|107.45|109.21|107.01|0
1704894000000|2024-01-10 13:40:00|109.33|107.13|109.58|107.38|109.58|107.38|109.21|107.01|0
1704894300000|2024-01-10 13:45:00|109.64|107.44|109.77|107.57|110.08|107.88|109.58|107.38|0
1704894600000|2024-01-10 13:50:00|109.83|107.63|109.77|107.57|110.12|107.92|109.7|107.5|0
1704894900000|2024-01-10 13:55:00|109.83|107.63|110.14|107.94|110.14|107.94|109.64|107.44|0
1704895200000|2024-01-10 14:00:00|110.08|107.88|109.95|107.75|110.52|108.32|109.89|107.69|0
1704895500000|2024-01-10 14:05:00|109.89|107.69|109.95|107.75|110.08|107.88|109.58|107.38|0
1704895800000|2024-01-10 14:10:00|110.02|107.82|109.39|107.19|110.2|108|109.32|107.12|0
1704896100000|2024-01-10 14:15:00|109.32|107.12|109.26|107.06|109.51|107.31|109.13|106.93|0
1704896400000|2024-01-10 14:20:00|109.32|107.12|109.19|106.99|109.45|107.25|109.07|106.87|0
1704896700000|2024-01-10 14:25:00|109.26|107.06|108.69|106.49|109.26|107.06|108.63|106.43|0
1704897000000|2024-01-10 14:30:00|108.51|106.31|108.02|105.82|108.63|106.43|106.96|104.76|0
1704897300000|2024-01-10 14:35:00|108.08|105.88|107.21|105.01|108.08|105.88|107.15|104.95|0
1704897600000|2024-01-10 14:40:00|107.18|104.98|106.51|104.31|107.83|105.63|106.08|103.88|0
1704897900000|2024-01-10 14:45:00|106.32|104.12|106.63|104.43|107.18|104.98|106.32|104.12|0
1704898200000|2024-01-10 14:50:00|106.69|104.49|108.23|106.03|108.29|106.09|106.57|104.37|0
1704898500000|2024-01-10 14:55:00|108.42|106.22|107.61|105.41|108.42|106.22|107.61|105.41|0
1704898800000|2024-01-10 15:00:00|107.55|105.35|108.97|106.77|109.35|107.15|107.55|105.35|0
1704899100000|2024-01-10 15:05:00|109.01|106.81|108.72|106.52|109.73|107.53|108.66|106.46|0
1704899400000|2024-01-10 15:10:00|108.28|106.08|107.84|105.64|108.34|106.14|107.41|105.21|0
1704899700000|2024-01-10 15:15:00|107.78|105.58|108.09|105.89|108.28|106.08|107.28|105.08|0
1704900000000|2024-01-10 15:20:00|108.15|105.95|108.21|106.01|108.4|106.2|107.72|105.52|0
1704900300000|2024-01-10 15:25:00|108.27|106.07|107.16|104.96|108.4|106.2|106.97|104.77|0
1704900600000|2024-01-10 15:30:00|107.22|105.02|106.85|104.65|107.22|105.02|106.73|104.53|0
1704900900000|2024-01-10 15:35:00|106.88|104.68|106.78|104.58|107.09|104.89|106.6|104.4|0
1704901200000|2024-01-10 15:40:00|106.72|104.52|106.17|103.97|106.78|104.58|105.99|103.79|0
1704901500000|2024-01-10 15:45:00|106.11|103.91|106.29|104.09|106.84|104.64|106.05|103.85|0
1704901800000|2024-01-10 15:50:00|106.17|103.97|106.53|104.33|106.6|104.4|106.11|103.91|0
1704902100000|2024-01-10 15:55:00|106.47|104.27|105.92|103.72|106.47|104.27|105.86|103.66|0
1704902400000|2024-01-10 16:00:00|105.98|103.78|106.16|103.96|106.29|104.09|105.8|103.6|0
1704902700000|2024-01-10 16:05:00|106.1|103.9|106.04|103.84|106.35|104.15|105.98|103.78|0
1704903000000|2024-01-10 16:10:00|105.98|103.78|107.27|105.07|107.83|105.63|105.98|103.78|0
1704903300000|2024-01-10 16:15:00|107.33|105.13|107.02|104.82|107.76|105.56|106.96|104.76|0
1704903600000|2024-01-10 16:20:00|106.96|104.76|107.39|105.19|107.39|105.19|106.53|104.33|0
1704903900000|2024-01-10 16:25:00|106.8|104.6|106.86|104.66|107.05|104.85|106.5|104.3|0
1704904200000|2024-01-10 16:30:00|106.93|104.73|107.23|105.03|107.48|105.28|106.68|104.48|0
1704904500000|2024-01-10 16:35:00|107.17|104.97|107.11|104.91|107.36|105.16|106.99|104.79|0
1704904800000|2024-01-10 16:40:00|107.05|104.85|106.37|104.17|107.05|104.85|106.31|104.11|0
1704905100000|2024-01-10 16:45:00|106.31|104.11|106.8|104.6|106.8|104.6|106.18|103.98|0
1704905400000|2024-01-10 16:50:00|106.74|104.54|106.8|104.6|107.66|105.46|106.67|104.47|0
1704905700000|2024-01-10 16:55:00|106.77|104.57|106.61|104.41|107.04|104.84|106.18|103.98|0
1704906000000|2024-01-10 17:00:00|106.55|104.35|107.1|104.9|107.35|105.15|106.55|104.35|0
1704906300000|2024-01-10 17:05:00|107.04|104.84|106.55|104.35|107.29|105.09|106.48|104.28|0
1704906600000|2024-01-10 17:10:00|106.61|104.41|106.24|104.04|106.79|104.59|106.18|103.98|0
1704906900000|2024-01-10 17:15:00|106.3|104.1|106.3|104.1|106.67|104.47|106.11|103.91|0
1704907200000|2024-01-10 17:20:00|106.24|104.04|106.05|103.85|106.3|104.1|105.93|103.73|0
1704907500000|2024-01-10 17:25:00|105.99|103.79|106.11|103.91|106.48|104.28|105.99|103.79|0
1704907800000|2024-01-10 17:30:00|106.05|103.85|105.86|103.66|106.11|103.91|105.8|103.6|0
1704908100000|2024-01-10 17:35:00|105.93|103.73|105.56|103.36|105.99|103.79|105.37|103.17|0
1704908400000|2024-01-10 17:40:00|105.53|103.33|105.74|103.54|106.17|103.97|105.44|103.24|0
1704908700000|2024-01-10 17:45:00|105.8|103.6|105.55|103.35|105.98|103.78|105.53|103.33|0
1704909000000|2024-01-10 17:50:00|105.49|103.29|105.55|103.35|105.68|103.48|105.37|103.17|0
1704909300000|2024-01-10 17:55:00|105.49|103.29|105.37|103.17|105.61|103.41|105.19|102.99|0
1704909600000|2024-01-10 18:00:00|105.31|103.11|104.34|102.14|106.28|104.08|104.34|102.14|0
1704909900000|2024-01-10 18:05:00|104.4|102.2|105.49|103.29|105.49|103.29|104.03|101.83|0
1704910200000|2024-01-10 18:10:00|105.61|103.41|105.79|103.59|106.65|104.45|105.49|103.29|0
1704910500000|2024-01-10 18:15:00|105.85|103.65|105.48|103.28|106.1|103.9|105.12|102.92|0
1704910800000|2024-01-10 18:20:00|105.42|103.22|105.36|103.16|106.16|103.96|105.3|103.1|0
1704911100000|2024-01-10 18:25:00|105.18|102.98|105.66|103.46|105.73|103.53|105.18|102.98|0
1704911400000|2024-01-10 18:30:00|105.6|103.4|104.75|102.55|105.73|103.53|104.69|102.49|0
1704911700000|2024-01-10 18:35:00|104.81|102.61|105.11|102.91|105.72|103.52|104.75|102.55|0
1704912000000|2024-01-10 18:40:00|105.05|102.85|105.02|102.82|105.23|103.03|104.87|102.67|0
1704912300000|2024-01-10 18:45:00|104.99|102.79|104.63|102.43|105.11|102.91|104.63|102.43|0
1704912600000|2024-01-10 18:50:00|105.18|102.98|104.93|102.73|105.3|103.1|104.81|102.61|0
1704912900000|2024-01-10 18:55:00|104.99|102.79|104.99|102.79|105.17|102.97|104.75|102.55|0
1704913200000|2024-01-10 19:00:00|104.93|102.73|104.63|102.43|105.17|102.97|104.63|102.43|0
1704913500000|2024-01-10 19:05:00|104.57|102.37|104.75|102.55|104.93|102.73|104.51|102.31|0
1704913800000|2024-01-10 19:10:00|104.69|102.49|103.48|101.28|104.81|102.61|102.77|100.57|0
1704914100000|2024-01-10 19:15:00|103.42|101.22|102.88|100.68|103.54|101.34|102.76|100.56|0
1704914400000|2024-01-10 19:20:00|102.82|100.62|103.22|101.02|104.33|102.13|102.82|100.62|0
1704914700000|2024-01-10 19:25:00|103.16|100.96|103.34|101.14|103.61|101.41|102.8|100.6|0
1704915000000|2024-01-10 19:30:00|103.22|101.02|103.1|100.9|103.34|101.14|102.86|100.66|0
1704915300000|2024-01-10 19:35:00|103.13|100.93|103.33|101.13|103.63|101.43|102.98|100.78|0
1704915600000|2024-01-10 19:40:00|103.27|101.07|103.04|100.84|103.45|101.25|103.04|100.84|0
1704915900000|2024-01-10 19:45:00|102.98|100.78|102.89|100.69|102.98|100.78|102.5|100.3|0
1704916200000|2024-01-10 19:50:00|102.86|100.66|102.08|99.88|102.86|100.66|101.79|99.59|0
1704916500000|2024-01-10 19:55:00|102.02|99.82|101.79|99.59|102.14|99.94|101.73|99.53|0
1704916800000|2024-01-10 20:00:00|101.67|99.47|102.3|100.1|103.05|100.85|101.55|99.35|0
1704917100000|2024-01-10 20:05:00|102.24|100.04|102|99.8|102.6|100.4|101.83|99.63|0
1704917400000|2024-01-10 20:10:00|102.06|99.86|103.07|100.87|103.25|101.05|102.06|99.86|0
1704917700000|2024-01-10 20:15:00|102.89|100.69|103.48|101.28|103.6|101.4|102.53|100.33|0
1704918000000|2024-01-10 20:20:00|103.36|101.16|105.34|103.14|105.4|103.2|103.24|101.04|0
1704918300000|2024-01-10 20:25:00|105.22|103.02|103.64|101.44|105.46|103.26|103.43|101.23|0
1704918600000|2024-01-10 20:30:00|103.7|101.5|103.1|100.9|104|101.8|102.68|100.48|0
1704918900000|2024-01-10 20:35:00|103.04|100.84|103.34|101.14|103.67|101.47|102.92|100.72|0
1704919200000|2024-01-10 20:40:00|103.22|101.02|104.36|102.16|104.6|102.4|103.16|100.96|0
1704919500000|2024-01-10 20:45:00|104.42|102.22|105.27|103.07|105.27|103.07|104|101.8|0
1704919800000|2024-01-10 20:50:00|105.63|103.43|103.6|101.4|106.06|103.86|103.5|101.3|0
1704920100000|2024-01-10 20:55:00|103.36|101.16|103.49|101.29|103.85|101.65|102.77|100.57|0
1704920400000|2024-01-10 21:00:00|103.43|101.23|103.55|101.35|103.73|101.53|103.07|100.87|0
1704920700000|2024-01-10 21:05:00|103.61|101.41|103.49|101.29|103.73|101.53|103.37|101.17|0
1704921000000|2024-01-10 21:10:00|103.43|101.23|103.49|101.29|103.67|101.47|103.43|101.23|0
1704921300000|2024-01-10 21:15:00|103.53|101.13|103.35|100.95|103.59|101.19|103.29|100.89|0
1704921600000|2024-01-10 21:20:00|103.41|101.01|103.29|100.89|103.47|101.07|103.23|100.83|0
1704921900000|2024-01-10 21:25:00|103.34|100.94|103.28|100.88|103.4|101|103.28|100.88|0
1704922200000|2024-01-10 21:30:00|103.34|100.94|103.28|100.88|103.4|101|103.28|100.88|0
1704922500000|2024-01-10 21:35:00|103.34|100.94|103.52|101.12|103.52|101.12|103.34|100.94|0
1704922800000|2024-01-10 21:40:00|103.46|101.06|103.34|100.94|103.52|101.12|103.28|100.88|0
1704923100000|2024-01-10 21:45:00|103.31|100.91|103.22|100.82|103.34|100.94|103.1|100.7|0
1704923400000|2024-01-10 21:50:00|103.16|100.76|103.28|100.88|103.34|100.94|103.16|100.76|0
1704923700000|2024-01-10 21:55:00|103.25|100.85|103.25|100.85|103.45|101.05|103.25|100.85|0
1704924000000|2024-01-10 22:00:00|103.27|100.87|103.33|100.93|103.37|100.97|103.24|100.84|0
1704924300000|2024-01-10 22:05:00|103.32|100.92|103.21|100.81|103.32|100.92|103.19|100.79|0
1704924600000|2024-01-10 22:10:00|103.2|100.8|103.23|100.83|103.23|100.83|103.2|100.8|0
1704924900000|2024-01-10 22:15:00|103.29|100.89|103.35|100.95|103.44|101.04|103.27|100.87|0
1704925200000|2024-01-10 22:20:00|103.33|100.93|103.28|100.88|103.41|101.01|103.28|100.88|0
1704925500000|2024-01-10 22:25:00|103.27|100.87|103.23|100.83|103.27|100.87|103.22|100.82|0
1704925800000|2024-01-10 22:30:00|103.24|100.84|103.3|100.9|103.3|100.9|103.24|100.84|0
1704926100000|2024-01-10 22:35:00|103.29|100.89|103.34|100.94|103.35|100.95|103.29|100.89|0
1704926400000|2024-01-10 22:40:00|103.33|100.93|103.37|100.97|103.45|101.05|103.29|100.89|0
1704926700000|2024-01-10 22:45:00|103.39|100.99|103.25|100.85|103.41|101.01|103.25|100.85|0
1704927000000|2024-01-10 22:50:00|103.29|100.89|103.29|100.89|103.29|100.89|103.25|100.85|0
1704927300000|2024-01-10 22:55:00|103.24|100.84|103.25|100.85|103.3|100.9|103.19|100.79|0
1704927600000|2024-01-10 23:00:00|103.17|100.77|103.67|101.27|103.85|101.45|103.17|100.77|0
1704927900000|2024-01-10 23:05:00|103.71|101.31|103.67|101.27|103.79|101.39|103.67|101.27|0
1704928200000|2024-01-10 23:10:00|103.61|101.21|103.25|100.85|103.61|101.21|103.19|100.79|0
1704928500000|2024-01-10 23:15:00|103.19|100.79|103.19|100.79|103.19|100.79|103.07|100.67|0
1704928800000|2024-01-10 23:20:00|103.16|100.76|103.01|100.61|103.16|100.76|102.95|100.55|0
1704929100000|2024-01-10 23:25:00|103.07|100.67|102.83|100.43|103.07|100.67|102.83|100.43|0
1704929400000|2024-01-10 23:30:00|102.77|100.37|102.95|100.55|102.95|100.55|102.77|100.37|0
1704929700000|2024-01-10 23:35:00|103.01|100.61|103.01|100.61|103.07|100.67|103.01|100.61|0
1704930000000|2024-01-10 23:40:00|102.95|100.55|102.89|100.49|103.07|100.67|102.83|100.43|0
1704930300000|2024-01-10 23:45:00|102.83|100.43|103.12|100.72|103.18|100.78|102.83|100.43|0
1704930600000|2024-01-10 23:50:00|103.18|100.78|103.06|100.66|103.18|100.78|102.94|100.54|0
1704930900000|2024-01-10 23:55:00|103|100.6|103.12|100.72|103.12|100.72|102.94|100.54|0
1704931200000|2024-01-11 00:00:00|103.15|100.75|102.88|100.48|103.18|100.78|102.82|100.42|0
1704931500000|2024-01-11 00:05:00|102.91|100.51|103.3|100.9|103.3|100.9|102.88|100.48|0
1704931800000|2024-01-11 00:10:00|103.27|100.87|103.06|100.66|103.3|100.9|103.06|100.66|0
1704932100000|2024-01-11 00:15:00|103.12|100.72|103.06|100.66|103.24|100.84|103|100.6|0
1704932400000|2024-01-11 00:20:00|103|100.6|103.17|100.77|103.17|100.77|103|100.6|0
1704932700000|2024-01-11 00:25:00|103.11|100.71|103.11|100.71|103.17|100.77|102.99|100.59|0
1704933000000|2024-01-11 00:30:00|103.05|100.65|102.81|100.41|103.05|100.65|102.81|100.41|0
1704933300000|2024-01-11 00:35:00|102.75|100.35|102.67|100.27|102.87|100.47|102.63|100.23|0
1704933600000|2024-01-11 00:40:00|102.63|100.23|102.34|99.94|102.69|100.29|102.34|99.94|0
1704933900000|2024-01-11 00:45:00|102.22|99.82|102.04|99.64|102.22|99.82|101.92|99.52|0
1704934200000|2024-01-11 00:50:00|102.1|99.7|102.22|99.82|102.33|99.93|102.1|99.7|0
1704934500000|2024-01-11 00:55:00|102.27|99.87|102.27|99.87|102.33|99.93|102.16|99.76|0
1704934800000|2024-01-11 01:00:00|102.21|99.81|102.09|99.69|102.21|99.81|101.74|99.34|0
1704935100000|2024-01-11 01:05:00|102.15|99.75|101.8|99.4|102.15|99.75|101.74|99.34|0
1704935400000|2024-01-11 01:10:00|101.86|99.46|101.74|99.34|101.86|99.46|101.68|99.28|0
1704935700000|2024-01-11 01:15:00|101.68|99.28|101.62|99.22|101.8|99.4|101.62|99.22|0
1704936000000|2024-01-11 01:20:00|101.68|99.28|101.97|99.57|102.03|99.63|101.68|99.28|0
1704936300000|2024-01-11 01:25:00|102.03|99.63|101.97|99.57|102.09|99.69|101.97|99.57|0
1704936600000|2024-01-11 01:30:00|101.93|99.73|101.87|99.67|102.05|99.85|101.87|99.67|0
1704936900000|2024-01-11 01:35:00|101.81|99.61|101.87|99.67|101.99|99.79|101.63|99.43|0
1704937200000|2024-01-11 01:40:00|101.84|99.64|101.75|99.55|101.93|99.73|101.75|99.55|0
1704937500000|2024-01-11 01:45:00|101.81|99.61|101.81|99.61|101.92|99.72|101.75|99.55|0
1704937800000|2024-01-11 01:50:00|101.8|99.6|101.74|99.54|101.86|99.66|101.74|99.54|0
1704938100000|2024-01-11 01:55:00|101.8|99.6|101.74|99.54|101.8|99.6|101.74|99.54|0
1704938400000|2024-01-11 02:00:00|101.68|99.48|101.62|99.42|101.8|99.6|101.57|99.37|0
1704938700000|2024-01-11 02:05:00|101.6|99.4|101.56|99.36|101.68|99.48|101.56|99.36|0
1704939000000|2024-01-11 02:10:00|101.59|99.39|101.44|99.24|101.62|99.42|101.39|99.19|0
1704939300000|2024-01-11 02:15:00|101.42|99.22|101.38|99.18|101.42|99.22|101.21|99.01|0
1704939600000|2024-01-11 02:20:00|101.44|99.24|101.62|99.42|101.62|99.42|101.33|99.13|0
1704939900000|2024-01-11 02:25:00|101.56|99.36|101.62|99.42|101.68|99.48|101.56|99.36|0
1704940200000|2024-01-11 02:30:00|101.68|99.48|101.67|99.47|101.73|99.53|101.5|99.3|0
1704940500000|2024-01-11 02:35:00|101.73|99.53|101.79|99.59|101.79|99.59|101.67|99.47|0
1704940800000|2024-01-11 02:40:00|101.85|99.65|101.76|99.56|101.85|99.65|101.73|99.53|0
1704941100000|2024-01-11 02:45:00|101.73|99.53|101.67|99.47|101.85|99.65|101.67|99.47|0
1704941400000|2024-01-11 02:50:00|101.61|99.41|101.67|99.47|101.73|99.53|101.61|99.41|0
1704941700000|2024-01-11 02:55:00|101.61|99.41|101.61|99.41|101.67|99.47|101.55|99.35|0
1704942000000|2024-01-11 03:00:00|101.55|99.35|101.55|99.35|101.61|99.41|101.49|99.29|0
1704942300000|2024-01-11 03:05:00|101.61|99.41|101.55|99.35|101.61|99.41|101.49|99.29|0
1704942600000|2024-01-11 03:10:00|101.49|99.29|101.49|99.29|101.55|99.35|101.37|99.17|0
1704942900000|2024-01-11 03:15:00|101.43|99.23|101.43|99.23|101.49|99.29|101.43|99.23|0
1704943200000|2024-01-11 03:20:00|101.48|99.28|101.48|99.28|101.48|99.28|101.48|99.28|0
1704943500000|2024-01-11 03:25:00|101.54|99.34|101.42|99.22|101.54|99.34|101.36|99.16|0
1704943800000|2024-01-11 03:30:00|101.36|99.16|101.07|98.87|101.42|99.22|101.01|98.81|0
1704944100000|2024-01-11 03:35:00|101.13|98.93|101.24|99.04|101.24|99.04|101.01|98.81|0
1704944400000|2024-01-11 03:40:00|101.22|99.02|101.36|99.16|101.36|99.16|101.19|98.99|0
1704944700000|2024-01-11 03:45:00|101.42|99.22|101.3|99.1|101.42|99.22|101.24|99.04|0
1704945000000|2024-01-11 03:50:00|101.24|99.04|100.89|98.69|101.3|99.1|100.89|98.69|0
1704945300000|2024-01-11 03:55:00|100.95|98.75|100.95|98.75|101.12|98.92|100.95|98.75|0
1704945600000|2024-01-11 04:00:00|101|98.8|101.06|98.86|101.12|98.92|100.94|98.74|0
1704945900000|2024-01-11 04:05:00|101|98.8|100.88|98.68|101.06|98.86|100.88|98.68|0
1704946200000|2024-01-11 04:10:00|100.94|98.74|101|98.8|101.06|98.86|100.94|98.74|0
1704946500000|2024-01-11 04:15:00|101.03|98.83|101.17|98.97|101.17|98.97|101.03|98.83|0
1704946800000|2024-01-11 04:20:00|101.12|98.92|101|98.8|101.12|98.92|100.94|98.74|0
1704947100000|2024-01-11 04:25:00|101.03|98.83|101.11|98.91|101.11|98.91|101|98.8|0
1704947400000|2024-01-11 04:30:00|101.08|98.88|101.17|98.97|101.23|99.03|101.05|98.85|0
1704947700000|2024-01-11 04:35:00|101.23|99.03|101.34|99.14|101.34|99.14|101.17|98.97|0
1704948000000|2024-01-11 04:40:00|101.32|99.12|101.17|98.97|101.34|99.14|101.17|98.97|0
1704948300000|2024-01-11 04:45:00|101.23|99.03|101.31|99.11|101.31|99.11|101.17|98.97|0
1704948600000|2024-01-11 04:50:00|101.34|99.14|101.16|98.96|101.34|99.14|101.16|98.96|0
1704948900000|2024-01-11 04:55:00|101.22|99.02|101.16|98.96|101.22|99.02|101.16|98.96|0
1704949200000|2024-01-11 05:00:00|101.22|99.02|101.04|98.84|101.22|99.02|101.04|98.84|0
1704949500000|2024-01-11 05:05:00|101.1|98.9|101.1|98.9|101.16|98.96|101.04|98.84|0
1704949800000|2024-01-11 05:10:00|101.13|98.93|101.1|98.9|101.19|98.99|101.04|98.84|0
1704950100000|2024-01-11 05:15:00|101.04|98.84|101.1|98.9|101.13|98.93|101.04|98.84|0
1704950400000|2024-01-11 05:20:00|101.07|98.87|101.33|99.13|101.33|99.13|101.04|98.84|0
1704950700000|2024-01-11 05:25:00|101.36|99.16|100.98|98.78|101.39|99.19|100.86|98.66|0
1704951000000|2024-01-11 05:30:00|101.04|98.84|101.27|99.07|101.33|99.13|101.01|98.81|0
1704951300000|2024-01-11 05:35:00|101.33|99.13|101.27|99.07|101.33|99.13|101.27|99.07|0
1704951600000|2024-01-11 05:40:00|101.21|99.01|101.09|98.89|101.27|99.07|101.09|98.89|0
1704951900000|2024-01-11 05:45:00|101.03|98.83|101.15|98.95|101.15|98.95|100.97|98.77|0
1704952200000|2024-01-11 05:50:00|101.21|99.01|101.44|99.24|101.44|99.24|101.15|98.95|0
1704952500000|2024-01-11 05:55:00|101.38|99.18|101.26|99.06|101.38|99.18|101.26|99.06|0
1704952800000|2024-01-11 06:00:00|101.29|99.09|101.26|99.06|101.32|99.12|101.14|98.94|0
1704953100000|2024-01-11 06:05:00|101.32|99.12|101.2|99|101.44|99.24|101.2|99|0
1704953400000|2024-01-11 06:10:00|101.14|98.94|100.85|98.65|101.26|99.06|100.85|98.65|0
1704953700000|2024-01-11 06:15:00|100.88|98.68|100.96|98.76|101.02|98.82|100.85|98.65|0
1704954000000|2024-01-11 06:20:00|100.91|98.71|100.79|98.59|100.91|98.71|100.79|98.59|0
1704954300000|2024-01-11 06:25:00|101.83|99.63|101.89|99.69|101.89|99.69|101.66|99.46|0
1704954600000|2024-01-11 06:30:00|101.95|99.75|101.59|99.39|101.95|99.75|101.59|99.39|0
1704954900000|2024-01-11 06:35:00|101.54|99.34|101.48|99.28|101.65|99.45|101.3|99.1|0
1704955200000|2024-01-11 06:40:00|101.42|99.22|101.53|99.33|101.65|99.45|101.42|99.22|0
1704955500000|2024-01-11 06:45:00|101.59|99.39|101.65|99.45|101.71|99.51|101.53|99.33|0
1704955800000|2024-01-11 06:50:00|101.71|99.51|101.65|99.45|101.77|99.57|101.65|99.45|0
1704956100000|2024-01-11 06:55:00|101.59|99.39|101.59|99.39|101.68|99.48|101.53|99.33|0
1704956400000|2024-01-11 07:00:00|101.53|99.33|101.41|99.21|101.59|99.39|101.41|99.21|0
1704956700000|2024-01-11 07:05:00|101.35|99.15|101.23|99.03|101.47|99.27|101.23|99.03|0
1704957000000|2024-01-11 07:10:00|101.21|99.01|101.47|99.27|101.5|99.3|101.18|98.98|0
1704957300000|2024-01-11 07:15:00|101.5|99.3|101.41|99.21|101.58|99.38|101.35|99.15|0
1704957600000|2024-01-11 07:20:00|101.35|99.15|101.26|99.06|101.46|99.26|101.17|98.97|0
1704957900000|2024-01-11 07:25:00|101.29|99.09|101.17|98.97|101.29|99.09|101.03|98.83|0
1704958200000|2024-01-11 07:30:00|101.2|99|101.46|99.26|101.52|99.32|101.2|99|0
1704958500000|2024-01-11 07:35:00|101.52|99.32|100.72|98.52|103.07|100.87|100.66|98.46|0
1704958800000|2024-01-11 07:40:00|100.66|98.46|100.66|98.46|100.66|98.46|100.49|98.29|0
1704959100000|2024-01-11 07:45:00|100.6|98.4|100.78|98.58|100.78|98.58|100.54|98.34|0
1704959400000|2024-01-11 07:50:00|100.81|98.61|100.83|98.63|100.84|98.64|100.6|98.4|0
1704959700000|2024-01-11 07:55:00|100.86|98.66|100.86|98.66|100.95|98.75|100.72|98.52|0
1704960000000|2024-01-11 08:00:00|100.92|98.72|101.01|98.81|101.12|98.92|100.71|98.51|0
1704960300000|2024-01-11 08:05:00|100.95|98.75|100.65|98.45|101.18|98.98|100.6|98.4|0
1704960600000|2024-01-11 08:10:00|100.6|98.4|100.48|98.28|100.77|98.57|100.36|98.16|0
1704960900000|2024-01-11 08:15:00|100.45|98.25|100.13|97.93|100.59|98.39|99.95|97.75|0
1704961200000|2024-01-11 08:20:00|100.19|97.99|99.78|97.58|100.19|97.99|99.66|97.46|0
1704961500000|2024-01-11 08:25:00|99.72|97.52|99.89|97.69|99.95|97.75|99.55|97.35|0
1704961800000|2024-01-11 08:30:00|99.95|97.75|99.83|97.63|100.07|97.87|99.78|97.58|0
1704962100000|2024-01-11 08:35:00|99.89|97.69|99.77|97.57|99.95|97.75|99.6|97.4|0
1704962400000|2024-01-11 08:40:00|99.83|97.63|99.77|97.57|99.98|97.78|99.66|97.46|0
1704962700000|2024-01-11 08:45:00|99.83|97.63|99.54|97.34|99.83|97.63|99.48|97.28|0
1704963000000|2024-01-11 08:50:00|99.51|97.31|99.1|96.9|100.19|97.99|98.99|96.79|0
1704963300000|2024-01-11 08:55:00|99.16|96.96|99.16|96.96|99.22|97.02|98.99|96.79|0
1704963600000|2024-01-11 09:00:00|99.22|97.02|99.62|97.42|99.62|97.42|99.1|96.9|0
1704963900000|2024-01-11 09:05:00|99.59|97.39|100.03|97.83|100.03|97.83|99.54|97.34|0
1704964200000|2024-01-11 09:10:00|100.2|98|100.11|97.91|100.32|98.12|99.91|97.71|0
1704964500000|2024-01-11 09:15:00|100.17|97.97|100.31|98.11|100.37|98.17|100.14|97.94|0
1704964800000|2024-01-11 09:20:00|100.26|98.06|100.37|98.17|100.43|98.23|100.08|97.88|0
1704965100000|2024-01-11 09:25:00|100.4|98.2|100.37|98.17|100.52|98.32|100.25|98.05|0
1704965400000|2024-01-11 09:30:00|100.55|98.35|100.78|98.58|101.13|98.93|100.52|98.32|0
1704965700000|2024-01-11 09:35:00|100.89|98.69|101.13|98.93|101.19|98.99|100.84|98.64|0
1704966000000|2024-01-11 09:40:00|101.19|98.99|101.45|99.25|101.48|99.28|101.19|98.99|0
1704966300000|2024-01-11 09:45:00|101.48|99.28|101.13|98.93|101.48|99.28|101.13|98.93|0
1704966600000|2024-01-11 09:50:00|101.07|98.87|101.01|98.81|101.24|99.04|100.89|98.69|0
1704966900000|2024-01-11 09:55:00|101.07|98.87|101.12|98.92|101.24|99.04|101.01|98.81|0
1704967200000|2024-01-11 10:00:00|101.18|98.98|101.12|98.92|101.24|99.04|100.95|98.75|0
1704967500000|2024-01-11 10:05:00|101.06|98.86|101.3|99.1|101.41|99.21|101.06|98.86|0
1704967800000|2024-01-11 10:10:00|101.35|99.15|101.35|99.15|101.47|99.27|101.18|98.98|0
1704968100000|2024-01-11 10:15:00|101.29|99.09|101.12|98.92|101.35|99.15|101.12|98.92|0
1704968400000|2024-01-11 10:20:00|101.18|98.98|101.41|99.21|101.47|99.27|101.12|98.92|0
1704968700000|2024-01-11 10:25:00|101.35|99.15|101.29|99.09|101.41|99.21|101.11|98.91|0
1704969000000|2024-01-11 10:30:00|101.23|99.03|101.57|99.37|101.63|99.43|100.12|97.92|0
1704969300000|2024-01-11 10:35:00|101.51|99.31|101.69|99.49|101.81|99.61|101.51|99.31|0
1704969600000|2024-01-11 10:40:00|101.81|99.61|102.1|99.9|102.22|100.02|101.75|99.55|0
1704969900000|2024-01-11 10:45:00|102.16|99.96|102.16|99.96|102.28|100.08|101.92|99.72|0
1704970200000|2024-01-11 10:50:00|102.22|100.02|102.33|100.13|102.33|100.13|102.1|99.9|0
1704970500000|2024-01-11 10:55:00|102.28|100.08|101.86|99.66|102.33|100.13|101.8|99.6|0
1704970800000|2024-01-11 11:00:00|101.8|99.6|101.33|99.13|101.8|99.6|101.33|99.13|0
1704971100000|2024-01-11 11:05:00|101.39|99.19|101.44|99.24|101.62|99.42|101.33|99.13|0
1704971400000|2024-01-11 11:10:00|101.39|99.19|101.33|99.13|101.44|99.24|101.21|99.01|0
1704971700000|2024-01-11 11:15:00|101.27|99.07|101.21|99.01|101.27|99.07|101.03|98.83|0
1704972000000|2024-01-11 11:20:00|101.15|98.95|101.44|99.24|101.5|99.3|101.03|98.83|0
1704972300000|2024-01-11 11:25:00|101.5|99.3|101.56|99.36|101.62|99.42|101.44|99.24|0
1704972600000|2024-01-11 11:30:00|101.5|99.3|101.38|99.18|101.56|99.36|101.32|99.12|0
1704972900000|2024-01-11 11:35:00|101.44|99.24|101.44|99.24|101.55|99.35|101.32|99.12|0
1704973200000|2024-01-11 11:40:00|101.38|99.18|101.67|99.47|101.67|99.47|101.32|99.12|0
1704973500000|2024-01-11 11:45:00|101.73|99.53|101.85|99.65|102.02|99.82|101.55|99.35|0
1704973800000|2024-01-11 11:50:00|101.88|99.68|101.67|99.47|101.96|99.76|101.67|99.47|0
1704974100000|2024-01-11 11:55:00|101.64|99.44|101.67|99.47|101.73|99.53|101.49|99.29|0
1704974400000|2024-01-11 12:00:00|101.72|99.52|101.96|99.76|102.02|99.82|101.31|99.11|0
1704974700000|2024-01-11 12:05:00|101.9|99.7|101.78|99.58|102.2|100|101.66|99.46|0
1704975000000|2024-01-11 12:10:00|101.81|99.61|101.84|99.64|102.19|99.99|101.78|99.58|0
1704975300000|2024-01-11 12:15:00|101.87|99.67|101.72|99.52|102.02|99.82|101.69|99.49|0
1704975600000|2024-01-11 12:20:00|101.66|99.46|101.48|99.28|101.78|99.58|101.42|99.22|0
1704975900000|2024-01-11 12:25:00|101.42|99.22|101.25|99.05|101.48|99.28|101.07|98.87|0
1704976200000|2024-01-11 12:30:00|101.3|99.1|101.01|98.81|101.42|99.22|101.01|98.81|0
1704976500000|2024-01-11 12:35:00|100.95|98.75|101.13|98.93|101.18|98.98|100.95|98.75|0
1704976800000|2024-01-11 12:40:00|101.18|98.98|101.06|98.86|101.3|99.1|100.95|98.75|0
1704977100000|2024-01-11 12:45:00|101.04|98.84|101.24|99.04|101.24|99.04|100.89|98.69|0
1704977400000|2024-01-11 12:50:00|101.18|98.98|101.3|99.1|101.3|99.1|101|98.8|0
1704977700000|2024-01-11 12:55:00|101.36|99.16|101.59|99.39|101.65|99.45|101.36|99.16|0
1704978000000|2024-01-11 13:00:00|101.53|99.33|101.24|99.04|101.65|99.45|101.24|99.04|0
1704978300000|2024-01-11 13:05:00|101.27|99.07|101.32|99.12|101.41|99.21|101.06|98.86|0
1704978600000|2024-01-11 13:10:00|101.29|99.09|101.17|98.97|101.29|99.09|101.06|98.86|0
1704978900000|2024-01-11 13:15:00|101.23|99.03|101|98.8|101.23|99.03|101|98.8|0
1704979200000|2024-01-11 13:20:00|101.11|98.91|100.99|98.79|101.26|99.06|100.94|98.74|0
1704979500000|2024-01-11 13:25:00|100.94|98.74|100.64|98.44|101.05|98.85|100.5|98.3|0
1704979800000|2024-01-11 13:30:00|100.67|98.47|102.35|100.15|106.81|104.61|100.67|98.47|0
1704980100000|2024-01-11 13:35:00|102.2|100|103.27|101.07|103.91|101.71|100.75|98.55|0
1704980400000|2024-01-11 13:40:00|103.15|100.95|103.51|101.31|103.63|101.43|102.37|100.17|0
1704980700000|2024-01-11 13:45:00|103.45|101.25|103.23|101.03|103.47|101.27|102.2|100|0
1704981000000|2024-01-11 13:50:00|103.05|100.85|103.89|101.69|103.89|101.69|102.75|100.55|0
1704981300000|2024-01-11 13:55:00|103.83|101.63|104.98|102.78|104.98|102.78|103.47|101.27|0
1704981600000|2024-01-11 14:00:00|104.92|102.72|104.31|102.11|105.04|102.84|104.01|101.81|0
1704981900000|2024-01-11 14:05:00|104.25|102.05|103.29|101.09|104.56|102.36|103.17|100.97|0
1704982200000|2024-01-11 14:10:00|103.35|101.15|103.08|100.88|103.65|101.45|102.81|100.61|0
1704982500000|2024-01-11 14:15:00|103.11|100.91|101.97|99.77|103.11|100.91|101.91|99.71|0
1704982800000|2024-01-11 14:20:00|101.91|99.71|101.2|99|102.57|100.37|101.2|99|0
1704983100000|2024-01-11 14:25:00|101.14|98.94|100.32|98.12|101.2|99|100.14|97.94|0
1704983400000|2024-01-11 14:30:00|100.14|97.94|101.21|99.01|101.85|99.65|99.56|97.36|0
1704983700000|2024-01-11 14:35:00|100.97|98.77|99.95|97.75|100.97|98.77|98.85|96.65|0
1704984000000|2024-01-11 14:40:00|99.89|97.69|101.18|98.98|101.24|99.04|99.66|97.46|0
1704984300000|2024-01-11 14:45:00|101.12|98.92|103.39|101.19|103.51|101.31|101.12|98.92|0
1704984600000|2024-01-11 14:50:00|103.21|101.01|103.45|101.25|104.53|102.33|103.21|101.01|0
1704984900000|2024-01-11 14:55:00|103.51|101.31|102.85|100.65|103.93|101.73|101.82|99.62|0
1704985200000|2024-01-11 15:00:00|102.79|100.59|105.62|103.42|105.62|103.42|102.73|100.53|0
1704985500000|2024-01-11 15:05:00|105.44|103.24|108.54|106.34|108.6|106.4|105.38|103.18|0
1704985800000|2024-01-11 15:10:00|108.48|106.28|108.31|106.11|109.04|106.84|106.89|104.69|0
1704986100000|2024-01-11 15:15:00|108.81|106.61|106.13|103.93|109.06|106.86|106.13|103.93|0
1704986400000|2024-01-11 15:20:00|106.19|103.99|106.96|104.76|107.21|105.01|106.01|103.81|0
1704986700000|2024-01-11 15:25:00|106.84|104.64|106.22|104.02|107.02|104.82|106.22|104.02|0
1704987000000|2024-01-11 15:30:00|106.16|103.96|107.58|105.38|107.58|105.38|104.75|102.55|0
1704987300000|2024-01-11 15:35:00|107.33|105.13|105.88|103.68|107.39|105.19|105.66|103.46|0
1704987600000|2024-01-11 15:40:00|105.91|103.71|106.52|104.32|107.45|105.25|105.66|103.46|0
1704987900000|2024-01-11 15:45:00|106.58|104.38|108.13|105.93|108.57|106.37|106.4|104.2|0
1704988200000|2024-01-11 15:50:00|108.07|105.87|109.32|107.12|109.44|107.24|107.88|105.68|0
1704988500000|2024-01-11 15:55:00|109.51|107.31|109.19|106.99|109.51|107.31|108.5|106.3|0
1704988800000|2024-01-11 16:00:00|109.25|107.05|109.13|106.93|109.88|107.68|107.71|105.51|0
1704989100000|2024-01-11 16:05:00|109.19|106.99|109.25|107.05|109.44|107.24|108.56|106.36|0
1704989400000|2024-01-11 16:10:00|109.38|107.18|112.05|109.85|112.05|109.85|108.94|106.74|0
1704989700000|2024-01-11 16:15:00|111.98|109.78|111.91|109.71|112.63|110.43|110.86|108.66|0
1704990000000|2024-01-11 16:20:00|112.04|109.84|111.2|109|112.1|109.9|111.14|108.94|0
1704990300000|2024-01-11 16:25:00|111.33|109.13|111.39|109.19|111.71|109.51|110.82|108.62|0
1704990600000|2024-01-11 16:30:00|111.46|109.26|111.97|109.77|112.23|110.03|111.33|109.13|0
1704990900000|2024-01-11 16:35:00|112.16|109.96|112.28|110.08|112.35|110.15|111.26|109.06|0
1704991200000|2024-01-11 16:40:00|112.21|110.01|112.21|110.01|112.41|110.21|111.12|108.92|0
1704991500000|2024-01-11 16:45:00|112.15|109.95|110.04|107.84|112.86|110.66|110.04|107.84|0
1704991800000|2024-01-11 16:50:00|110.1|107.9|111.69|109.49|112.02|109.82|109.66|107.46|0
1704992100000|2024-01-11 16:55:00|111.63|109.43|111.95|109.75|112.08|109.88|111.31|109.11|0
1704992400000|2024-01-11 17:00:00|111.88|109.68|110.6|108.4|112.08|109.88|110.54|108.34|0
1704992700000|2024-01-11 17:05:00|110.73|108.53|110.28|108.08|111.11|108.91|110.03|107.83|0
1704993000000|2024-01-11 17:10:00|110.22|108.02|109.9|107.7|110.35|108.15|109.4|107.2|0
1704993300000|2024-01-11 17:15:00|109.84|107.64|110.28|108.08|110.66|108.46|109.52|107.32|0
1704993600000|2024-01-11 17:20:00|110.34|108.14|109.25|107.05|110.6|108.4|109.09|106.89|0
1704993900000|2024-01-11 17:25:00|109.31|107.11|110.45|108.25|110.49|108.29|109.06|106.86|0
1704994200000|2024-01-11 17:30:00|110.26|108.06|109.63|107.43|110.33|108.13|109.5|107.3|0
1704994500000|2024-01-11 17:35:00|109.75|107.55|109.43|107.23|110.26|108.06|109.4|107.2|0
1704994800000|2024-01-11 17:40:00|109.37|107.17|108.17|105.97|109.43|107.23|107.73|105.53|0
1704995100000|2024-01-11 17:45:00|108.23|106.03|107.55|105.35|109.1|106.9|107.36|105.16|0
1704995400000|2024-01-11 17:50:00|107.49|105.29|107.3|105.1|107.49|105.29|106.68|104.48|0
1704995700000|2024-01-11 17:55:00|107.24|105.04|107.61|105.41|108.05|105.85|106.99|104.79|0
1704996000000|2024-01-11 18:00:00|107.67|105.47|106.36|104.16|107.8|105.6|106.18|103.98|0
1704996300000|2024-01-11 18:05:00|106.3|104.1|106.24|104.04|106.74|104.54|105.68|103.48|0
1704996600000|2024-01-11 18:10:00|106.18|103.98|105.62|103.42|106.3|104.1|105.5|103.3|0
1704996900000|2024-01-11 18:15:00|105.68|103.48|105.62|103.42|105.87|103.67|104.98|102.78|0
1704997200000|2024-01-11 18:20:00|105.56|103.36|105.25|103.05|105.93|103.73|105.25|103.05|0
1704997500000|2024-01-11 18:25:00|105.31|103.11|105.62|103.42|105.8|103.6|105.06|102.86|0
1704997800000|2024-01-11 18:30:00|105.55|103.35|105.49|103.29|105.92|103.72|105.12|102.92|0
1704998100000|2024-01-11 18:35:00|105.43|103.23|105.12|102.92|105.43|103.23|104.94|102.74|0
1704998400000|2024-01-11 18:40:00|105.06|102.86|105.03|102.83|105.24|103.04|104.87|102.67|0
1704998700000|2024-01-11 18:45:00|105|102.8|105.18|102.98|105.49|103.29|104.75|102.55|0
1704999000000|2024-01-11 18:50:00|105.06|102.86|104.51|102.31|105.43|103.23|103.96|101.76|0
1704999300000|2024-01-11 18:55:00|104.57|102.37|103.11|100.91|104.57|102.37|102.99|100.79|0
1704999600000|2024-01-11 19:00:00|102.93|100.73|103.05|100.85|103.23|101.03|102.44|100.24|0
1704999900000|2024-01-11 19:05:00|102.99|100.79|104.07|101.87|104.07|101.87|102.86|100.66|0
1705000200000|2024-01-11 19:10:00|104.01|101.81|102.8|100.6|104.01|101.81|102.74|100.54|0
1705000500000|2024-01-11 19:15:00|102.86|100.66|103.4|101.2|103.4|101.2|102.56|100.36|0
1705000800000|2024-01-11 19:20:00|103.34|101.14|103.64|101.44|103.89|101.69|102.86|100.66|0
1705001100000|2024-01-11 19:25:00|103.58|101.38|102.26|100.06|103.64|101.44|102.08|99.88|0
1705001400000|2024-01-11 19:30:00|102.2|100|102.32|100.12|102.68|100.48|101.78|99.58|0
1705001700000|2024-01-11 19:35:00|102.26|100.06|102.13|99.93|102.49|100.29|101.96|99.76|0
1705002000000|2024-01-11 19:40:00|102.07|99.87|102.31|100.11|102.31|100.11|101.48|99.28|0
1705002300000|2024-01-11 19:45:00|102.25|100.05|101.77|99.57|102.37|100.17|101.59|99.39|0
1705002600000|2024-01-11 19:50:00|101.71|99.51|101.06|98.86|101.71|99.51|100.94|98.74|0
1705002900000|2024-01-11 19:55:00|101.12|98.92|100.58|98.38|101.12|98.92|100.17|97.97|0
1705003200000|2024-01-11 20:00:00|100.46|98.26|103.14|100.94|104.09|101.89|100.4|98.2|0
1705003500000|2024-01-11 20:05:00|103.02|100.82|102.62|100.42|103.5|101.3|101.45|99.25|0
1705003800000|2024-01-11 20:10:00|102.68|100.48|102.56|100.36|103.83|101.63|102.38|100.18|0
1705004100000|2024-01-11 20:15:00|102.62|100.42|103.4|101.2|104.07|101.87|102.62|100.42|0
1705004400000|2024-01-11 20:20:00|103.34|101.14|102.86|100.66|103.46|101.26|102.44|100.24|0
1705004700000|2024-01-11 20:25:00|102.92|100.72|103.04|100.84|103.1|100.9|102.02|99.82|0
1705005000000|2024-01-11 20:30:00|103.1|100.9|102.2|100|103.1|100.9|102.14|99.94|0
1705005300000|2024-01-11 20:35:00|102.26|100.06|103.22|101.02|103.52|101.32|102.26|100.06|0
1705005600000|2024-01-11 20:40:00|103.16|100.96|103.03|100.83|103.46|101.26|102.67|100.47|0
1705005900000|2024-01-11 20:45:00|103.07|100.87|102.61|100.41|103.46|101.26|102.16|99.96|0
1705006200000|2024-01-11 20:50:00|102.85|100.65|102.43|100.23|103.82|101.62|102.37|100.17|0
1705006500000|2024-01-11 20:55:00|102.55|100.35|101.83|99.63|102.55|100.35|101.06|98.86|0
1705006800000|2024-01-11 21:00:00|101.77|99.57|102.13|99.93|102.25|100.05|101.77|99.57|0
1705007100000|2024-01-11 21:05:00|102.19|99.99|101.95|99.75|102.25|100.05|101.89|99.69|0
1705007400000|2024-01-11 21:10:00|101.89|99.69|102.01|99.81|102.07|99.87|101.83|99.63|0
1705007700000|2024-01-11 21:15:00|102.11|99.71|102.16|99.76|102.16|99.76|101.98|99.58|0
1705008000000|2024-01-11 21:20:00|102.19|99.79|102.34|99.94|102.4|100|102.13|99.73|0
1705008300000|2024-01-11 21:25:00|102.37|99.97|102.4|100|102.4|100|102.34|99.94|0
1705008600000|2024-01-11 21:30:00|102.34|99.94|102.58|100.18|102.58|100.18|102.34|99.94|0
1705008900000|2024-01-11 21:35:00|102.52|100.12|102.64|100.24|102.64|100.24|102.46|100.06|0
1705009200000|2024-01-11 21:40:00|102.67|100.27|102.58|100.18|102.7|100.3|102.58|100.18|0
1705009500000|2024-01-11 21:45:00|102.7|100.3|102.69|100.29|102.76|100.36|102.69|100.29|0
1705009800000|2024-01-11 21:50:00|102.75|100.35|102.81|100.41|102.87|100.47|102.75|100.35|0
1705010100000|2024-01-11 21:55:00|102.75|100.35|102.6|100.2|102.81|100.41|102.6|100.2|0
1705010400000|2024-01-11 22:00:00|102.64|100.24|102.32|99.92|102.64|100.24|102.28|99.88|0
1705010700000|2024-01-11 22:05:00|102.39|99.99|102.74|100.34|102.74|100.34|102.39|99.99|0
1705011000000|2024-01-11 22:10:00|102.72|100.32|102.71|100.31|102.78|100.38|102.69|100.29|0
1705011300000|2024-01-11 22:15:00|102.74|100.34|102.7|100.3|102.74|100.34|102.7|100.3|0
1705011600000|2024-01-11 22:20:00|102.74|100.34|102.7|100.3|102.74|100.34|102.7|100.3|0
1705011900000|2024-01-11 22:25:00|102.75|100.35|102.75|100.35|102.75|100.35|102.75|100.35|0
1705012200000|2024-01-11 22:30:00|102.77|100.37|102.81|100.41|102.81|100.41|102.73|100.33|0
1705012500000|2024-01-11 22:35:00|102.8|100.4|102.8|100.4|102.8|100.4|102.8|100.4|0
1705012800000|2024-01-11 22:40:00|102.79|100.39|102.79|100.39|102.86|100.46|102.79|100.39|0
1705013100000|2024-01-11 22:45:00|102.86|100.46|102.83|100.43|102.86|100.46|102.8|100.4|0
1705013400000|2024-01-11 22:50:00|102.81|100.41|102.84|100.44|102.84|100.44|102.81|100.41|0
1705013700000|2024-01-11 22:55:00|102.83|100.43|102.74|100.34|102.84|100.44|102.65|100.25|0
1705014000000|2024-01-11 23:00:00|102.77|100.37|103.21|100.81|103.34|100.94|102.77|100.37|0
1705014300000|2024-01-11 23:05:00|103.19|100.79|102.85|100.45|103.21|100.81|102.85|100.45|0
1705014600000|2024-01-11 23:10:00|102.79|100.39|102.85|100.45|102.91|100.51|102.73|100.33|0
1705014900000|2024-01-11 23:15:00|102.82|100.42|102.73|100.33|102.91|100.51|102.61|100.21|0
1705015200000|2024-01-11 23:20:00|102.79|100.39|102.73|100.33|102.79|100.39|102.67|100.27|0
1705015500000|2024-01-11 23:25:00|102.67|100.27|102.37|99.97|102.67|100.27|102.25|99.85|0
1705015800000|2024-01-11 23:30:00|102.31|99.91|102.6|100.2|102.66|100.26|102.31|99.91|0
1705016100000|2024-01-11 23:35:00|102.66|100.26|103.26|100.86|103.26|100.86|102.66|100.26|0
1705016400000|2024-01-11 23:40:00|103.2|100.8|103.26|100.86|103.32|100.92|103.08|100.68|0
1705016700000|2024-01-11 23:45:00|103.23|100.83|103.02|100.62|103.26|100.86|102.9|100.5|0
1705017000000|2024-01-11 23:50:00|102.99|100.59|102.84|100.44|103.08|100.68|102.84|100.44|0
1705017300000|2024-01-11 23:55:00|102.9|100.5|102.84|100.44|102.9|100.5|102.66|100.26|0
1705017600000|2024-01-12 00:00:00|102.72|100.32|102.42|100.02|102.72|100.32|102.36|99.96|0
1705017900000|2024-01-12 00:05:00|102.48|100.08|102.65|100.25|102.83|100.43|102.48|100.08|0
1705018200000|2024-01-12 00:10:00|102.59|100.19|102.89|100.49|102.95|100.55|102.59|100.19|0
1705018500000|2024-01-12 00:15:00|102.83|100.43|102.59|100.19|102.89|100.49|102.59|100.19|0
1705018800000|2024-01-12 00:20:00|102.53|100.13|102.35|99.95|102.65|100.25|102.29|99.89|0
1705019100000|2024-01-12 00:25:00|102.41|100.01|102.95|100.55|102.95|100.55|102.41|100.01|0
1705019400000|2024-01-12 00:30:00|102.89|100.49|103.19|100.79|103.25|100.85|102.83|100.43|0
1705019700000|2024-01-12 00:35:00|103.13|100.73|103.13|100.73|103.13|100.73|102.89|100.49|0
1705020000000|2024-01-12 00:40:00|103.19|100.79|103.37|100.97|103.46|101.06|103.19|100.79|0
1705020300000|2024-01-12 00:45:00|103.34|100.94|103.24|100.84|103.37|100.97|103.06|100.66|0
1705020600000|2024-01-12 00:50:00|103.3|100.9|103.85|101.45|103.91|101.51|103.3|100.9|0
1705020900000|2024-01-12 00:55:00|103.91|101.51|104.03|101.63|104.21|101.81|103.85|101.45|0
1705021200000|2024-01-12 01:00:00|104.09|101.69|104.39|101.99|104.45|102.05|104.03|101.63|0
1705021500000|2024-01-12 01:05:00|104.42|102.02|104.33|101.93|104.57|102.17|104.12|101.72|0
1705021800000|2024-01-12 01:10:00|104.39|101.99|104.57|102.17|104.57|102.17|104.33|101.93|0
1705022100000|2024-01-12 01:15:00|104.51|102.11|104.33|101.93|104.63|102.23|104.33|101.93|0
1705022400000|2024-01-12 01:20:00|104.39|101.99|104.45|102.05|104.57|102.17|104.33|101.93|0
1705022700000|2024-01-12 01:25:00|104.48|102.08|104.32|101.92|104.51|102.11|104.32|101.92|0
1705023000000|2024-01-12 01:30:00|104.22|102.02|104.34|102.14|104.47|102.27|104.22|102.02|0
1705023300000|2024-01-12 01:35:00|104.28|102.08|103.98|101.78|104.28|102.08|103.86|101.66|0
1705023600000|2024-01-12 01:40:00|103.92|101.72|103.55|101.35|103.92|101.72|103.55|101.35|0
1705023900000|2024-01-12 01:45:00|103.58|101.38|103.49|101.29|103.73|101.53|103.43|101.23|0
1705024200000|2024-01-12 01:50:00|103.43|101.23|103.55|101.35|103.61|101.41|103.37|101.17|0
1705024500000|2024-01-12 01:55:00|103.49|101.29|103.55|101.35|103.67|101.47|103.49|101.29|0
1705024800000|2024-01-12 02:00:00|103.49|101.29|103.36|101.16|103.55|101.35|103.24|101.04|0
1705025100000|2024-01-12 02:05:00|103.42|101.22|103.48|101.28|103.55|101.35|103.42|101.22|0
1705025400000|2024-01-12 02:10:00|103.54|101.34|103.18|100.98|103.6|101.4|103.18|100.98|0
1705025700000|2024-01-12 02:15:00|103.12|100.92|103.24|101.04|103.48|101.28|103.06|100.86|0
1705026000000|2024-01-12 02:20:00|103.18|100.98|102.94|100.74|103.24|101.04|102.94|100.74|0
1705026300000|2024-01-12 02:25:00|103|100.8|102.93|100.73|103.06|100.86|102.87|100.67|0
1705026600000|2024-01-12 02:30:00|102.87|100.67|103.05|100.85|103.06|100.86|102.87|100.67|0
1705026900000|2024-01-12 02:35:00|103.03|100.83|103.05|100.85|103.11|100.91|102.99|100.79|0
1705027200000|2024-01-12 02:40:00|102.99|100.79|102.87|100.67|103.05|100.85|102.87|100.67|0
1705027500000|2024-01-12 02:45:00|102.84|100.64|102.51|100.31|102.84|100.64|102.45|100.25|0
1705027800000|2024-01-12 02:50:00|102.57|100.37|102.54|100.34|102.69|100.49|102.51|100.31|0
1705028100000|2024-01-12 02:55:00|102.51|100.31|102.69|100.49|102.75|100.55|102.51|100.31|0
1705028400000|2024-01-12 03:00:00|102.66|100.46|102.92|100.72|102.93|100.73|102.66|100.46|0
1705028700000|2024-01-12 03:05:00|102.86|100.66|102.92|100.72|102.98|100.78|102.86|100.66|0
1705029000000|2024-01-12 03:10:00|102.86|100.66|102.92|100.72|102.98|100.78|102.86|100.66|0
1705029300000|2024-01-12 03:15:00|102.98|100.78|102.8|100.6|102.98|100.78|102.8|100.6|0
1705029600000|2024-01-12 03:20:00|102.74|100.54|102.68|100.48|102.8|100.6|102.68|100.48|0
1705029900000|2024-01-12 03:25:00|102.74|100.54|102.68|100.48|102.74|100.54|102.56|100.36|0
1705030200000|2024-01-12 03:30:00|102.74|100.54|102.56|100.36|102.74|100.54|102.56|100.36|0
1705030500000|2024-01-12 03:35:00|102.62|100.42|102.73|100.53|102.73|100.53|102.61|100.41|0
1705030800000|2024-01-12 03:40:00|102.79|100.59|102.79|100.59|102.79|100.59|102.73|100.53|0
1705031100000|2024-01-12 03:45:00|102.73|100.53|102.79|100.59|102.79|100.59|102.73|100.53|0
1705031400000|2024-01-12 03:50:00|102.76|100.56|102.79|100.59|102.79|100.59|102.73|100.53|0
1705032000000|2024-01-12 04:00:00|102.91|100.71|103.27|101.07|103.27|101.07|102.91|100.71|0
1705032300000|2024-01-12 04:05:00|103.33|101.13|103.33|101.13|103.33|101.13|103.21|101.01|0
1705032600000|2024-01-12 04:10:00|103.39|101.19|103.21|101.01|103.45|101.25|103.18|100.98|0
1705032900000|2024-01-12 04:15:00|103.33|101.13|103.69|101.49|103.69|101.49|103.33|101.13|0
1705033200000|2024-01-12 04:20:00|103.63|101.43|103.75|101.55|103.81|101.61|103.57|101.37|0
1705033500000|2024-01-12 04:25:00|103.81|101.61|104.05|101.85|104.17|101.97|103.81|101.61|0
1705033800000|2024-01-12 04:30:00|104.11|101.91|104.05|101.85|104.11|101.91|103.99|101.79|0
1705034100000|2024-01-12 04:35:00|103.99|101.79|103.68|101.48|104.05|101.85|103.68|101.48|0
1705034400000|2024-01-12 04:40:00|103.71|101.51|103.62|101.42|103.74|101.54|103.56|101.36|0
1705034700000|2024-01-12 04:45:00|103.68|101.48|103.56|101.36|103.68|101.48|103.5|101.3|0
1705035000000|2024-01-12 04:50:00|103.59|101.39|103.56|101.36|103.62|101.42|103.5|101.3|0
1705035300000|2024-01-12 04:55:00|103.59|101.39|103.37|101.17|103.59|101.39|103.37|101.17|0
1705035600000|2024-01-12 05:00:00|103.41|101.21|103.25|101.05|103.41|101.21|103.13|100.93|0
1705035900000|2024-01-12 05:05:00|103.19|100.99|103.01|100.81|103.25|101.05|103.01|100.81|0
1705036200000|2024-01-12 05:10:00|102.98|100.78|103.4|101.2|103.43|101.23|102.83|100.63|0
1705036500000|2024-01-12 05:15:00|103.37|101.17|103.25|101.05|103.43|101.23|103.07|100.87|0
1705036800000|2024-01-12 05:20:00|103.19|100.99|103.19|100.99|103.37|101.17|103.19|100.99|0
1705037100000|2024-01-12 05:25:00|103.16|100.96|103.12|100.92|103.19|100.99|103.06|100.86|0
1705037400000|2024-01-12 05:30:00|103.06|100.86|103.12|100.92|103.12|100.92|103|100.8|0
1705037700000|2024-01-12 05:35:00|103.06|100.86|103.12|100.92|103.12|100.92|103|100.8|0
1705038000000|2024-01-12 05:40:00|103.18|100.98|103.42|101.22|103.42|101.22|103.18|100.98|0
1705038300000|2024-01-12 05:45:00|103.36|101.16|103.3|101.1|103.48|101.28|103.3|101.1|0
1705038600000|2024-01-12 05:50:00|103.36|101.16|103.24|101.04|103.36|101.16|103.24|101.04|0
1705038900000|2024-01-12 05:55:00|103.3|101.1|103.54|101.34|103.54|101.34|103.24|101.04|0
1705039200000|2024-01-12 06:00:00|103.48|101.28|103.36|101.16|103.6|101.4|103.3|101.1|0
1705039500000|2024-01-12 06:05:00|103.3|101.1|103.35|101.15|103.48|101.28|103.17|100.97|0
1705039800000|2024-01-12 06:10:00|103.29|101.09|103.23|101.03|103.47|101.27|103.23|101.03|0
1705040100000|2024-01-12 06:15:00|103.29|101.09|103.26|101.06|103.32|101.12|103.23|101.03|0
1705040400000|2024-01-12 06:20:00|103.29|101.09|103.05|100.85|103.29|101.09|103.05|100.85|0
1705040700000|2024-01-12 06:25:00|103.11|100.91|103.05|100.85|103.17|100.97|102.99|100.79|0
1705041000000|2024-01-12 06:30:00|103.02|100.82|102.99|100.79|103.05|100.85|102.9|100.7|0
1705041300000|2024-01-12 06:35:00|103.05|100.85|103.29|101.09|103.35|101.15|103.05|100.85|0
1705041600000|2024-01-12 06:40:00|103.35|101.15|103.04|100.84|103.38|101.18|102.98|100.78|0
1705041900000|2024-01-12 06:45:00|103.16|100.96|103.16|100.96|103.34|101.14|103.16|100.96|0
1705042200000|2024-01-12 06:50:00|103.13|100.93|103.01|100.81|103.16|100.96|102.86|100.66|0
1705042500000|2024-01-12 06:55:00|102.98|100.78|102.68|100.48|103.04|100.84|102.68|100.48|0
1705042800000|2024-01-12 07:00:00|102.74|100.54|103.58|101.38|103.58|101.38|102.5|100.3|0
1705043100000|2024-01-12 07:05:00|103.52|101.32|103.64|101.44|103.76|101.56|103.16|100.96|0
1705043400000|2024-01-12 07:10:00|103.61|101.41|103.58|101.38|103.7|101.5|103.34|101.14|0
1705043700000|2024-01-12 07:15:00|103.52|101.32|102.97|100.77|103.64|101.44|102.91|100.71|0
1705044000000|2024-01-12 07:20:00|102.91|100.71|103.33|101.13|103.45|101.25|102.85|100.65|0
1705044300000|2024-01-12 07:25:00|103.39|101.19|103.82|101.62|103.82|101.62|103.33|101.13|0
1705044600000|2024-01-12 07:30:00|103.69|101.49|103.94|101.74|103.94|101.74|103.57|101.37|0
1705044900000|2024-01-12 07:35:00|104|101.8|104.27|102.07|104.27|102.07|102.57|100.37|0
1705045200000|2024-01-12 07:40:00|104.21|102.01|104.39|102.19|104.46|102.26|104.18|101.98|0
1705045500000|2024-01-12 07:45:00|104.33|102.13|104.7|102.5|104.7|102.5|104.27|102.07|0
1705045800000|2024-01-12 07:50:00|104.64|102.44|104.48|102.28|104.82|102.62|104.39|102.19|0
1705046100000|2024-01-12 07:55:00|104.51|102.31|104.63|102.43|104.67|102.47|104.27|102.07|0
1705046400000|2024-01-12 08:00:00|104.51|102.31|103.96|101.76|104.51|102.31|103.96|101.76|0
1705046700000|2024-01-12 08:05:00|104.02|101.82|102.69|100.49|104.02|101.82|102.63|100.43|0
1705047000000|2024-01-12 08:10:00|102.63|100.43|102.21|100.01|102.69|100.49|102.21|100.01|0
1705047300000|2024-01-12 08:15:00|102.33|100.13|102.08|99.88|102.38|100.18|101.97|99.77|0
1705047600000|2024-01-12 08:20:00|102.14|99.94|101.15|98.95|102.86|100.66|101.15|98.95|0
1705047900000|2024-01-12 08:25:00|101.03|98.83|101.26|99.06|101.32|99.12|101.03|98.83|0
1705048200000|2024-01-12 08:30:00|101.2|99|100.23|98.03|101.56|99.36|100.17|97.97|0
1705048500000|2024-01-12 08:35:00|100.17|97.97|100.88|98.68|101.18|98.98|100.17|97.97|0
1705048800000|2024-01-12 08:40:00|100.82|98.62|102.41|100.21|102.65|100.45|100.7|98.5|0
1705049100000|2024-01-12 08:45:00|102.47|100.27|102.49|100.29|102.58|100.38|101.8|99.6|0
1705049400000|2024-01-12 08:50:00|102.46|100.26|101.56|99.36|102.46|100.26|101.38|99.18|0
1705049700000|2024-01-12 08:55:00|101.62|99.42|101.2|99|101.8|99.6|101.2|99|0
1705050000000|2024-01-12 09:00:00|101.23|99.03|101.2|99|101.56|99.36|101.02|98.82|0
1705050300000|2024-01-12 09:05:00|101.14|98.94|100.9|98.7|101.38|99.18|100.78|98.58|0
1705050600000|2024-01-12 09:10:00|100.93|98.73|100.43|98.23|101.02|98.82|100.25|98.05|0
1705050900000|2024-01-12 09:15:00|100.25|98.05|101.08|98.88|101.08|98.88|100.25|98.05|0
1705051200000|2024-01-12 09:20:00|101.14|98.94|101.79|99.59|101.79|99.59|101.08|98.88|0
1705051500000|2024-01-12 09:25:00|101.82|99.62|101.43|99.23|102.03|99.83|101.31|99.11|0
1705051800000|2024-01-12 09:30:00|101.4|99.2|101.13|98.93|101.43|99.23|100.72|98.52|0
1705052100000|2024-01-12 09:35:00|101.07|98.87|101.64|99.44|101.67|99.47|100.77|98.57|0
1705052400000|2024-01-12 09:40:00|101.67|99.47|101.55|99.35|101.9|99.7|101.49|99.29|0
1705052700000|2024-01-12 09:45:00|101.46|99.26|101.72|99.52|102.08|99.88|101.46|99.26|0
1705053000000|2024-01-12 09:50:00|101.75|99.55|102.14|99.94|102.2|100|101.36|99.16|0
1705053300000|2024-01-12 09:55:00|102.2|100|102.44|100.24|102.5|100.3|102.08|99.88|0
1705053600000|2024-01-12 10:00:00|102.32|100.12|102.02|99.82|102.32|100.12|101.9|99.7|0
1705053900000|2024-01-12 10:05:00|102.08|99.88|102.14|99.94|102.62|100.42|101.9|99.7|0
1705054200000|2024-01-12 10:10:00|102.02|99.82|102.05|99.85|102.08|99.88|101.66|99.46|0
1705054500000|2024-01-12 10:15:00|102.07|99.87|101.86|99.66|102.31|100.11|101.83|99.63|0
1705054800000|2024-01-12 10:20:00|101.83|99.63|101.65|99.45|101.83|99.63|101.48|99.28|0
1705055100000|2024-01-12 10:25:00|101.59|99.39|101.53|99.33|101.59|99.39|101.29|99.09|0
1705055400000|2024-01-12 10:30:00|101.59|99.39|101.44|99.24|101.89|99.69|101.35|99.15|0
1705055700000|2024-01-12 10:35:00|101.41|99.21|101.65|99.45|101.77|99.57|101.38|99.18|0
1705056000000|2024-01-12 10:40:00|101.59|99.39|102.31|100.11|102.31|100.11|101.59|99.39|0
1705056300000|2024-01-12 10:45:00|102.19|99.99|102.6|100.4|102.73|100.53|102.13|99.93|0
1705056600000|2024-01-12 10:50:00|102.54|100.34|102.9|100.7|103.06|100.86|102.42|100.22|0
1705056900000|2024-01-12 10:55:00|102.94|100.74|102.78|100.58|102.96|100.76|102.39|100.19|0
1705057200000|2024-01-12 11:00:00|102.84|100.64|102.24|100.04|102.9|100.7|101.94|99.74|0
1705057500000|2024-01-12 11:05:00|102.3|100.1|102.84|100.64|102.9|100.7|102.18|99.98|0
1705057800000|2024-01-12 11:10:00|102.9|100.7|103.14|100.94|103.14|100.94|102.54|100.34|0
1705058100000|2024-01-12 11:15:00|103.17|100.97|104.17|101.97|104.17|101.97|102.35|100.15|0
1705058400000|2024-01-12 11:20:00|104.29|102.09|104.04|101.84|104.35|102.15|103.86|101.66|0
1705058700000|2024-01-12 11:25:00|103.98|101.78|103.92|101.72|104.1|101.9|103.8|101.6|0
1705059000000|2024-01-12 11:30:00|103.86|101.66|104.16|101.96|104.22|102.02|103.86|101.66|0
1705059300000|2024-01-12 11:35:00|104.13|101.93|104.56|102.36|104.59|102.39|104.04|101.84|0
1705059600000|2024-01-12 11:40:00|104.53|102.33|105.38|103.18|105.5|103.3|104.53|102.33|0
1705059900000|2024-01-12 11:45:00|105.5|103.3|107.73|105.53|108.1|105.9|105.2|103|0
1705060200000|2024-01-12 11:50:00|107.54|105.34|107.29|105.09|108.04|105.84|105.94|103.74|0
1705060500000|2024-01-12 11:55:00|107.35|105.15|105.86|103.66|107.48|105.28|105.86|103.66|0
1705060800000|2024-01-12 12:00:00|105.8|103.6|105.83|103.63|106.29|104.09|104.94|102.74|0
1705061100000|2024-01-12 12:05:00|105.8|103.6|106.2|104|106.45|104.25|105.71|103.51|0
1705061400000|2024-01-12 12:10:00|106.17|103.97|105.83|103.63|106.2|104|105.71|103.51|0
1705061700000|2024-01-12 12:15:00|106.01|103.81|106.44|104.24|106.44|104.24|105.83|103.63|0
1705062000000|2024-01-12 12:20:00|106.51|104.31|105.76|103.56|106.81|104.61|105.7|103.5|0
1705062300000|2024-01-12 12:25:00|105.64|103.44|105.7|103.5|105.83|103.63|105.4|103.2|0
1705062600000|2024-01-12 12:30:00|105.58|103.38|105.09|102.89|105.58|103.38|104.72|102.52|0
1705062900000|2024-01-12 12:35:00|104.9|102.7|105.15|102.95|105.52|103.32|104.9|102.7|0
1705063200000|2024-01-12 12:40:00|105.21|103.01|105.33|103.13|105.33|103.13|105.02|102.82|0
1705063500000|2024-01-12 12:45:00|105.27|103.07|105.54|103.34|105.88|103.68|105.27|103.07|0
1705063800000|2024-01-12 12:50:00|105.45|103.25|105.39|103.19|105.88|103.68|105.08|102.88|0
1705064100000|2024-01-12 12:55:00|105.45|103.25|105.75|103.55|105.88|103.68|105.2|103|0
1705064400000|2024-01-12 13:00:00|105.94|103.74|104.96|102.76|106.19|103.99|104.41|102.21|0
1705064700000|2024-01-12 13:05:00|104.83|102.63|105.51|103.31|105.57|103.37|104.83|102.63|0
1705065000000|2024-01-12 13:10:00|105.57|103.37|105.75|103.55|106.24|104.04|105.26|103.06|0
1705065300000|2024-01-12 13:15:00|105.84|103.64|105.99|103.79|106.18|103.98|105.26|103.06|0
1705065600000|2024-01-12 13:20:00|106.06|103.86|106.24|104.04|106.43|104.23|106.06|103.86|0
1705065900000|2024-01-12 13:25:00|106.27|104.07|105.56|103.36|106.33|104.13|105.41|103.21|0
1705066200000|2024-01-12 13:30:00|105.44|103.24|102.95|100.75|105.44|103.24|102.59|100.39|0
1705066500000|2024-01-12 13:35:00|102.89|100.69|102.23|100.03|103.62|101.42|101.87|99.67|0
1705066800000|2024-01-12 13:40:00|102.35|100.15|102.95|100.75|103.13|100.93|102.05|99.85|0
1705067100000|2024-01-12 13:45:00|102.71|100.51|103.31|101.11|103.61|101.41|102.59|100.39|0
1705067400000|2024-01-12 13:50:00|103.25|101.05|102.71|100.51|103.61|101.41|102.59|100.39|0
1705067700000|2024-01-12 13:55:00|102.77|100.57|102.46|100.26|103.37|101.17|102.4|100.2|0
1705068000000|2024-01-12 14:00:00|102.28|100.08|101.92|99.72|102.82|100.62|101.92|99.72|0
1705068300000|2024-01-12 14:05:00|102.04|99.84|102.46|100.26|102.58|100.38|101.75|99.55|0
1705068600000|2024-01-12 14:10:00|102.4|100.2|101.68|99.48|102.52|100.32|101.68|99.48|0
1705068900000|2024-01-12 14:15:00|101.74|99.54|101.44|99.24|101.86|99.66|101.27|99.07|0
1705069200000|2024-01-12 14:20:00|101.5|99.3|100.32|98.12|101.5|99.3|100.26|98.06|0
1705069500000|2024-01-12 14:25:00|100.38|98.18|99.2|97|100.5|98.3|98.8|96.6|0
1705069800000|2024-01-12 14:30:00|98.97|96.77|98.38|96.18|100.35|98.15|98.27|96.07|0
1705070100000|2024-01-12 14:35:00|98.44|96.24|97.51|95.31|98.56|96.36|97.17|94.97|0
1705070400000|2024-01-12 14:40:00|97.46|95.26|97.46|95.26|97.75|95.55|97.05|94.85|0
1705070700000|2024-01-12 14:45:00|97.28|95.08|98.09|95.89|98.09|95.89|96.99|94.79|0
1705071000000|2024-01-12 14:50:00|98.15|95.95|98.44|96.24|98.61|96.41|97.57|95.37|0
1705071300000|2024-01-12 14:55:00|98.38|96.18|100.49|98.29|100.49|98.29|98.26|96.06|0
1705071600000|2024-01-12 15:00:00|100.37|98.17|101.5|99.3|102.46|100.26|100.37|98.17|0
1705071900000|2024-01-12 15:05:00|101.62|99.42|100.1|97.9|101.8|99.6|99.66|97.46|0
1705072200000|2024-01-12 15:10:00|100.07|97.87|101.85|99.65|102.09|99.89|99.9|97.7|0
1705072500000|2024-01-12 15:15:00|101.79|99.59|103.17|100.97|103.36|101.16|100.96|98.76|0
1705072800000|2024-01-12 15:20:00|102.99|100.79|101.73|99.53|103.05|100.85|101.67|99.47|0
1705073100000|2024-01-12 15:25:00|101.67|99.47|102.03|99.83|102.57|100.37|101.49|99.29|0
1705073400000|2024-01-12 15:30:00|101.85|99.65|101.61|99.41|101.97|99.77|101.01|98.81|0
1705073700000|2024-01-12 15:35:00|101.55|99.35|102.93|100.73|103.11|100.91|101.37|99.17|0
1705074000000|2024-01-12 15:40:00|102.75|100.55|102.32|100.12|104.08|101.88|101.96|99.76|0
1705074300000|2024-01-12 15:45:00|102.26|100.06|103.89|101.69|103.89|101.69|101.9|99.7|0
1705074600000|2024-01-12 15:50:00|103.71|101.51|104.75|102.55|104.99|102.79|103.41|101.21|0
1705074900000|2024-01-12 15:55:00|104.78|102.58|103.65|101.45|104.96|102.76|103.59|101.39|0
1705075200000|2024-01-12 16:00:00|103.68|101.48|103.16|100.96|104.13|101.93|102.8|100.6|0
1705075500000|2024-01-12 16:05:00|103.01|100.81|102.08|99.88|103.59|101.39|101.9|99.7|0
1705075800000|2024-01-12 16:10:00|102.02|99.82|102.14|99.94|102.56|100.36|101.6|99.4|0
1705076100000|2024-01-12 16:15:00|102.08|99.88|101.89|99.69|102.44|100.24|101.48|99.28|0
1705076400000|2024-01-12 16:20:00|101.95|99.75|102.1|99.9|102.61|100.41|101.71|99.51|0
1705076700000|2024-01-12 16:25:00|102.19|99.99|101.74|99.54|102.25|100.05|101.3|99.1|0
1705077000000|2024-01-12 16:30:00|101.77|99.57|101.38|99.18|101.9|99.7|100|97.8|0
1705077300000|2024-01-12 16:35:00|101.44|99.24|103.37|101.17|104.46|102.26|101.44|99.24|0
1705077600000|2024-01-12 16:40:00|103.12|100.92|103.42|101.22|104.16|101.96|103.12|100.92|0
1705077900000|2024-01-12 16:45:00|103.73|101.53|103.85|101.65|104.28|102.08|103.18|100.98|0
1705078200000|2024-01-12 16:50:00|103.79|101.59|103.73|101.53|104.4|102.2|103.33|101.13|0
1705078500000|2024-01-12 16:55:00|103.67|101.47|103.91|101.71|104.21|102.01|103.48|101.28|0
1705078800000|2024-01-12 17:00:00|103.85|101.65|104.46|102.26|104.64|102.44|103.54|101.34|0
1705079100000|2024-01-12 17:05:00|104.39|102.19|104.03|101.83|104.39|102.19|103.54|101.34|0
1705079400000|2024-01-12 17:10:00|103.94|101.74|103.36|101.16|104.03|101.83|102.87|100.67|0
1705079700000|2024-01-12 17:15:00|103.29|101.09|102.57|100.37|103.54|101.34|102.51|100.31|0
1705080000000|2024-01-12 17:20:00|102.66|100.46|103.29|101.09|103.29|101.09|102.33|100.13|0
1705080300000|2024-01-12 17:25:00|103.35|101.15|103.17|100.97|104.14|101.94|103.17|100.97|0
1705080600000|2024-01-12 17:30:00|103.23|101.03|103.05|100.85|103.71|101.51|102.75|100.55|0
1705080900000|2024-01-12 17:35:00|103.11|100.91|103.35|101.15|103.96|101.76|103.11|100.91|0
1705081200000|2024-01-12 17:40:00|103.38|101.18|102.86|100.66|103.77|101.57|102.86|100.66|0
1705081500000|2024-01-12 17:45:00|102.92|100.72|103.29|101.09|103.71|101.51|102.92|100.72|0
1705081800000|2024-01-12 17:50:00|103.41|101.21|102.14|99.94|103.53|101.33|102.08|99.88|0
1705082100000|2024-01-12 17:55:00|102.08|99.88|102.74|100.54|103.16|100.96|101.9|99.7|0
1705082400000|2024-01-12 18:00:00|102.62|100.42|102.07|99.87|102.62|100.42|102.01|99.81|0
1705082700000|2024-01-12 18:05:00|102.13|99.93|101.89|99.69|102.37|100.17|101.8|99.6|0
1705083000000|2024-01-12 18:10:00|101.83|99.63|101.71|99.51|101.89|99.69|101.41|99.21|0
1705083300000|2024-01-12 18:15:00|101.65|99.45|101.71|99.51|101.92|99.72|101.47|99.27|0
1705083600000|2024-01-12 18:20:00|101.74|99.54|101.77|99.57|102.25|100.05|101.23|99.03|0
1705083900000|2024-01-12 18:25:00|101.71|99.51|101.53|99.33|101.83|99.63|101.23|99.03|0
1705084200000|2024-01-12 18:30:00|101.47|99.27|101.47|99.27|101.83|99.63|101.29|99.09|0
1705084500000|2024-01-12 18:35:00|101.41|99.21|101.17|98.97|101.71|99.51|100.99|98.79|0
1705084800000|2024-01-12 18:40:00|101.08|98.88|101.23|99.03|101.32|99.12|100.87|98.67|0
1705085100000|2024-01-12 18:45:00|101.17|98.97|100.99|98.79|101.46|99.26|100.99|98.79|0
1705085400000|2024-01-12 18:50:00|101.05|98.85|100.92|98.72|101.46|99.26|100.87|98.67|0
1705085700000|2024-01-12 18:55:00|100.98|98.78|100.74|98.54|101.25|99.05|100.57|98.37|0
1705086000000|2024-01-12 19:00:00|100.8|98.6|100.45|98.25|100.8|98.6|100.45|98.25|0
1705086300000|2024-01-12 19:05:00|100.39|98.19|100.27|98.07|100.56|98.36|100.21|98.01|0
1705086600000|2024-01-12 19:10:00|100.33|98.13|100.15|97.95|100.56|98.36|100.03|97.83|0
1705086900000|2024-01-12 19:15:00|100.21|98.01|100.15|97.95|100.27|98.07|99.85|97.65|0
1705087200000|2024-01-12 19:20:00|100.21|98.01|100.68|98.48|101.45|99.25|100.09|97.89|0
1705087500000|2024-01-12 19:25:00|100.62|98.42|100.8|98.6|100.92|98.72|100.41|98.21|0
1705087800000|2024-01-12 19:30:00|100.77|98.57|101.87|99.67|102.23|100.03|100.77|98.57|0
1705088100000|2024-01-12 19:35:00|101.93|99.73|101.72|99.52|102.53|100.33|101.63|99.43|0
1705088400000|2024-01-12 19:40:00|101.69|99.49|102.05|99.85|102.17|99.97|101.57|99.37|0
1705088700000|2024-01-12 19:45:00|102.11|99.91|102.1|99.9|102.47|100.27|102.1|99.9|0
1705089000000|2024-01-12 19:50:00|102.16|99.96|102.1|99.9|102.22|100.02|101.62|99.42|0
1705089300000|2024-01-12 19:55:00|102.04|99.84|102.34|100.14|102.58|100.38|101.86|99.66|0
1705089600000|2024-01-12 20:00:00|102.58|100.38|102.52|100.32|102.76|100.56|102.34|100.14|0
1705089900000|2024-01-12 20:05:00|102.64|100.44|102.55|100.35|102.76|100.56|101.86|99.66|0
1705090200000|2024-01-12 20:10:00|102.52|100.32|102.52|100.32|102.76|100.56|102.34|100.14|0
1705090500000|2024-01-12 20:15:00|102.58|100.38|102.82|100.62|102.94|100.74|102.28|100.08|0
1705090800000|2024-01-12 20:20:00|102.76|100.56|103.24|101.04|103.54|101.34|102.64|100.44|0
1705091100000|2024-01-12 20:25:00|103.21|101.01|102.51|100.31|103.21|101.01|102.27|100.07|0
1705091400000|2024-01-12 20:30:00|102.55|100.35|101.91|99.71|102.76|100.56|101.85|99.65|0
1705091700000|2024-01-12 20:35:00|101.94|99.74|102.21|100.01|102.27|100.07|101.79|99.59|0
1705092000000|2024-01-12 20:40:00|102.27|100.07|101.79|99.59|102.75|100.55|101.73|99.53|0
1705092300000|2024-01-12 20:45:00|101.85|99.65|101.31|99.11|101.85|99.65|101.31|99.11|0
1705092600000|2024-01-12 20:50:00|101.25|99.05|101.25|99.05|101.97|99.77|101.13|98.93|0
1705092900000|2024-01-12 20:55:00|101.19|98.99|101.43|99.23|101.84|99.64|100.83|98.63|0
1705093200000|2024-01-12 21:00:00|101.49|99.29|101.96|99.76|102.2|100|101.31|99.11|0
1705093500000|2024-01-12 21:05:00|102.02|99.82|102.2|100|102.38|100.18|101.96|99.76|0
1705093800000|2024-01-12 21:10:00|102.26|100.06|102.2|100|102.26|100.06|101.9|99.7|0
1705299600000|2024-01-15 06:20:00|102.51|100.31|102.39|100.19|102.51|100.31|102.39|100.19|0
1705299900000|2024-01-15 06:25:00|102.45|100.25|102.26|100.06|102.51|100.31|102.26|100.06|0
1705300200000|2024-01-15 06:30:00|102.32|100.12|102.32|100.12|102.5|100.3|102.32|100.12|0
1705300500000|2024-01-15 06:35:00|102.26|100.06|102.02|99.82|102.32|100.12|101.96|99.76|0
1705300800000|2024-01-15 06:40:00|101.96|99.76|102.02|99.82|102.14|99.94|101.96|99.76|0
1705301100000|2024-01-15 06:45:00|102.08|99.88|101.96|99.76|102.08|99.88|101.96|99.76|0
1705301400000|2024-01-15 06:50:00|102.02|99.82|102.02|99.82|102.08|99.88|101.96|99.76|0
1705301700000|2024-01-15 06:55:00|102.08|99.88|101.96|99.76|102.08|99.88|101.96|99.76|0
1705302000000|2024-01-15 07:00:00|102.02|99.82|101.66|99.46|102.02|99.82|101.48|99.28|0
1705302300000|2024-01-15 07:05:00|101.6|99.4|101.66|99.46|101.78|99.58|101.54|99.34|0
1705302600000|2024-01-15 07:10:00|101.72|99.52|101.54|99.34|101.72|99.52|101.48|99.28|0
1705302900000|2024-01-15 07:15:00|101.6|99.4|101.95|99.75|102.04|99.84|101.6|99.4|0
1705303200000|2024-01-15 07:20:00|101.89|99.69|102.01|99.81|102.13|99.93|101.83|99.63|0
1705303500000|2024-01-15 07:25:00|102.07|99.87|102.19|99.99|102.19|99.99|101.98|99.78|0
1705303800000|2024-01-15 07:30:00|102.16|99.96|102.43|100.23|102.43|100.23|102.13|99.93|0
1705304100000|2024-01-15 07:35:00|102.46|100.26|102.78|100.58|102.78|100.58|102.43|100.23|0
1705304400000|2024-01-15 07:40:00|102.84|100.64|102.66|100.46|102.9|100.7|102.66|100.46|0
1705304700000|2024-01-15 07:45:00|102.72|100.52|102.6|100.4|102.84|100.64|102.54|100.34|0
1705305000000|2024-01-15 07:50:00|102.63|100.43|102.75|100.55|102.78|100.58|102.45|100.25|0
1705305300000|2024-01-15 07:55:00|102.78|100.58|102.84|100.64|102.9|100.7|102.66|100.46|0
1705305600000|2024-01-15 08:00:00|102.9|100.7|102.6|100.4|102.96|100.76|102.42|100.22|0
1705305900000|2024-01-15 08:05:00|102.54|100.34|102|99.8|102.54|100.34|102|99.8|0
1705306200000|2024-01-15 08:10:00|101.97|99.77|102.05|99.85|102.41|100.21|101.94|99.74|0
1705306500000|2024-01-15 08:15:00|102.11|99.91|102.17|99.97|102.35|100.15|102.05|99.85|0
1705306800000|2024-01-15 08:20:00|102.11|99.91|102.05|99.85|102.23|100.03|101.75|99.55|0
1705307100000|2024-01-15 08:25:00|101.99|99.79|102.05|99.85|102.23|100.03|101.93|99.73|0
1705307400000|2024-01-15 08:30:00|102.11|99.91|103.13|100.93|103.13|100.93|102.11|99.91|0
1705307700000|2024-01-15 08:35:00|103.07|100.87|102.89|100.69|103.55|101.35|102.83|100.63|0
1705308000000|2024-01-15 08:40:00|102.92|100.72|103.43|101.23|103.61|101.41|102.89|100.69|0
1705308300000|2024-01-15 08:45:00|103.37|101.17|103.49|101.29|103.79|101.59|103.28|101.08|0
1705308600000|2024-01-15 08:50:00|103.43|101.23|103.85|101.65|103.85|101.65|103.37|101.17|0
1705308900000|2024-01-15 08:55:00|103.82|101.62|104.33|102.13|104.39|102.19|103.79|101.59|0
1705309200000|2024-01-15 09:00:00|104.39|102.19|104.33|102.13|105.04|102.84|104.27|102.07|0
1705309500000|2024-01-15 09:05:00|104.27|102.07|104.03|101.83|104.45|102.25|103.97|101.77|0
1705309800000|2024-01-15 09:10:00|104.06|101.86|103.78|101.58|104.21|102.01|103.72|101.52|0
1705310100000|2024-01-15 09:15:00|103.84|101.64|103.48|101.28|104.09|101.89|103.42|101.22|0
1705310400000|2024-01-15 09:20:00|103.42|101.22|102.99|100.79|103.66|101.46|102.99|100.79|0
1705310700000|2024-01-15 09:25:00|103.11|100.91|102.75|100.55|103.24|101.04|102.69|100.49|0
1705311000000|2024-01-15 09:30:00|102.81|100.61|102.87|100.67|102.93|100.73|102.69|100.49|0
1705311300000|2024-01-15 09:35:00|102.81|100.61|103.14|100.94|103.35|101.15|102.81|100.61|0
1705311600000|2024-01-15 09:40:00|103.17|100.97|104.2|102|104.26|102.06|103.17|100.97|0
1705311900000|2024-01-15 09:45:00|104.08|101.88|104.01|101.81|104.32|102.12|103.77|101.57|0
1705312200000|2024-01-15 09:50:00|104.05|101.85|104.32|102.12|104.38|102.18|103.83|101.63|0
1705312500000|2024-01-15 09:55:00|104.38|102.18|104.01|101.81|104.62|102.42|104.01|101.81|0
1705312800000|2024-01-15 10:00:00|103.95|101.75|103.77|101.57|104.19|101.99|103.77|101.57|0
1705313100000|2024-01-15 10:05:00|103.71|101.51|104.28|102.08|104.31|102.11|103.4|101.2|0
1705313400000|2024-01-15 10:10:00|104.31|102.11|104.37|102.17|104.37|102.17|103.8|101.6|0
1705313700000|2024-01-15 10:15:00|104.4|102.2|104.31|102.11|104.62|102.42|104.19|101.99|0
1705314000000|2024-01-15 10:20:00|104.25|102.05|103.76|101.56|104.4|102.2|103.7|101.5|0
1705314300000|2024-01-15 10:25:00|103.82|101.62|104.19|101.99|104.31|102.11|103.7|101.5|0
1705314600000|2024-01-15 10:30:00|104.12|101.92|104.31|102.11|104.31|102.11|103.94|101.74|0
1705314900000|2024-01-15 10:35:00|104.34|102.14|104.12|101.92|104.49|102.29|103.88|101.68|0
1705315200000|2024-01-15 10:40:00|104.18|101.98|103.97|101.77|104.24|102.04|103.82|101.62|0
1705315500000|2024-01-15 10:45:00|104|101.8|104.09|101.89|104.55|102.35|103.88|101.68|0
1705315800000|2024-01-15 10:50:00|104.12|101.92|104.12|101.92|104.18|101.98|104|101.8|0
1705316100000|2024-01-15 10:55:00|104.06|101.86|103.81|101.61|104.06|101.86|103.69|101.49|0
1705316400000|2024-01-15 11:00:00|101.2|99|101.62|99.42|101.62|99.42|101.2|99|0
1705316700000|2024-01-15 11:05:00|101.68|99.48|101.68|99.48|101.98|99.78|101.44|99.24|0
1705317000000|2024-01-15 11:10:00|101.62|99.42|101.62|99.42|101.74|99.54|101.55|99.35|0
1705317300000|2024-01-15 11:15:00|101.68|99.48|101.91|99.71|102.04|99.84|101.61|99.41|0
1705317600000|2024-01-15 11:20:00|101.85|99.65|101.97|99.77|102.22|100.02|101.85|99.65|0
1705317900000|2024-01-15 11:25:00|102|99.8|101.97|99.77|102.09|99.89|101.79|99.59|0
1705318200000|2024-01-15 11:30:00|102.03|99.83|102.27|100.07|102.27|100.07|101.97|99.77|0
1705318500000|2024-01-15 11:35:00|102.21|100.01|101.49|99.29|102.27|100.07|101.37|99.17|0
1705318800000|2024-01-15 11:40:00|101.43|99.23|101.61|99.41|101.61|99.41|101.25|99.05|0
1705319100000|2024-01-15 11:45:00|101.64|99.44|101.67|99.47|101.76|99.56|101.58|99.38|0
1705319400000|2024-01-15 11:50:00|101.7|99.5|101.66|99.46|101.78|99.58|101.42|99.22|0
1705319700000|2024-01-15 11:55:00|101.63|99.43|101.66|99.46|101.78|99.58|101.48|99.28|0
1705320000000|2024-01-15 12:00:00|101.72|99.52|101.84|99.64|102.14|99.94|101.72|99.52|0
1705320300000|2024-01-15 12:05:00|101.9|99.7|101.18|98.98|101.9|99.7|101.12|98.92|0
1705320600000|2024-01-15 12:10:00|101.15|98.95|101.36|99.16|101.42|99.22|101.12|98.92|0
1705320900000|2024-01-15 12:15:00|101.24|99.04|101.36|99.16|101.42|99.22|101.18|98.98|0
1705321200000|2024-01-15 12:20:00|101.39|99.19|101.59|99.39|101.66|99.46|101.3|99.1|0
1705321500000|2024-01-15 12:25:00|101.53|99.33|101.41|99.21|101.65|99.45|101.35|99.15|0
1705321800000|2024-01-15 12:30:00|101.38|99.18|101.59|99.39|101.65|99.45|101.38|99.18|0
1705322100000|2024-01-15 12:35:00|101.65|99.45|101.47|99.27|101.77|99.57|101.47|99.27|0
1705322400000|2024-01-15 12:40:00|101.41|99.21|101.35|99.15|101.53|99.33|101.35|99.15|0
1705322700000|2024-01-15 12:45:00|101.41|99.21|101.53|99.33|101.62|99.42|101.23|99.03|0
1705323000000|2024-01-15 12:50:00|101.59|99.39|101.59|99.39|101.71|99.51|101.56|99.36|0
1705323300000|2024-01-15 12:55:00|101.65|99.45|101.95|99.75|102.01|99.81|101.65|99.45|0
1705323600000|2024-01-15 13:00:00|102.01|99.81|102|99.8|102.25|100.05|101.88|99.68|0
1705323900000|2024-01-15 13:05:00|102.07|99.87|102.12|99.92|102.18|99.98|101.88|99.68|0
1705324200000|2024-01-15 13:10:00|102.18|99.98|102.49|100.29|102.49|100.29|102|99.8|0
1705324500000|2024-01-15 13:15:00|102.61|100.41|102|99.8|102.61|100.41|102|99.8|0
1705324800000|2024-01-15 13:20:00|101.88|99.68|101.58|99.38|101.94|99.74|101.58|99.38|0
1705325100000|2024-01-15 13:25:00|101.52|99.32|101.58|99.38|101.7|99.5|101.4|99.2|0
1705325400000|2024-01-15 13:30:00|101.61|99.41|101.7|99.5|101.82|99.62|101.46|99.26|0
1705325700000|2024-01-15 13:35:00|101.76|99.56|101.85|99.65|101.87|99.67|101.45|99.25|0
1705326000000|2024-01-15 13:40:00|101.87|99.67|101.81|99.61|102.05|99.85|101.75|99.55|0
1705326300000|2024-01-15 13:45:00|101.75|99.55|101.69|99.49|101.81|99.61|101.63|99.43|0
1705326600000|2024-01-15 13:50:00|101.63|99.43|101.87|99.67|101.93|99.73|101.63|99.43|0
1705326900000|2024-01-15 13:55:00|101.81|99.61|101.93|99.73|102.05|99.85|101.81|99.61|0
1705327200000|2024-01-15 14:00:00|101.9|99.7|102.23|100.03|102.23|100.03|101.81|99.61|0
1705327500000|2024-01-15 14:05:00|102.17|99.97|102.11|99.91|102.47|100.27|102.11|99.91|0
1705327800000|2024-01-15 14:10:00|102.17|99.97|101.74|99.54|102.29|100.09|101.74|99.54|0
1705328100000|2024-01-15 14:15:00|101.8|99.6|101.8|99.6|101.95|99.75|101.56|99.36|0
1705328400000|2024-01-15 14:20:00|101.86|99.66|101.92|99.72|102.1|99.9|101.8|99.6|0
1705328700000|2024-01-15 14:25:00|101.98|99.78|101.5|99.3|101.98|99.78|101.38|99.18|0
1705329000000|2024-01-15 14:30:00|101.44|99.24|101.56|99.36|101.74|99.54|101.26|99.06|0
1705329300000|2024-01-15 14:35:00|101.53|99.33|101.44|99.24|101.8|99.6|101.38|99.18|0
1705329600000|2024-01-15 14:40:00|101.5|99.3|101.49|99.29|101.62|99.42|101.43|99.23|0
1705329900000|2024-01-15 14:45:00|101.55|99.35|101.67|99.47|101.97|99.77|101.43|99.23|0
1705330200000|2024-01-15 14:50:00|101.73|99.53|101.79|99.59|102.09|99.89|101.61|99.41|0
1705330500000|2024-01-15 14:55:00|101.73|99.53|101.61|99.41|101.91|99.71|101.49|99.29|0
1705330800000|2024-01-15 15:00:00|101.64|99.44|101.67|99.47|101.73|99.53|101.49|99.29|0
1705331100000|2024-01-15 15:05:00|101.61|99.41|101.43|99.23|101.67|99.47|101.37|99.17|0
1705331400000|2024-01-15 15:10:00|101.49|99.29|101.73|99.53|101.73|99.53|101.43|99.23|0
1705331700000|2024-01-15 15:15:00|101.67|99.47|101.6|99.4|101.73|99.53|101.49|99.29|0
1705332000000|2024-01-15 15:20:00|101.54|99.34|101.36|99.16|101.66|99.46|101.36|99.16|0
1705332300000|2024-01-15 15:25:00|101.42|99.22|101.3|99.1|101.54|99.34|101.3|99.1|0
1705332600000|2024-01-15 15:30:00|101.36|99.16|101.24|99.04|101.42|99.22|101.12|98.92|0
1705332900000|2024-01-15 15:35:00|101.18|98.98|101.24|99.04|101.24|99.04|101.06|98.86|0
1705333200000|2024-01-15 15:40:00|101.18|98.98|101.24|99.04|101.3|99.1|101.12|98.92|0
1705333500000|2024-01-15 15:45:00|101.18|98.98|101.24|99.04|101.42|99.22|101.18|98.98|0
1705333800000|2024-01-15 15:50:00|101.3|99.1|101.17|98.97|101.3|99.1|101.11|98.91|0
1705334100000|2024-01-15 15:55:00|101.23|99.03|101.05|98.85|101.29|99.09|101.05|98.85|0
1705334400000|2024-01-15 16:00:00|101.08|98.88|101.23|99.03|101.23|99.03|101.05|98.85|0
1705334700000|2024-01-15 16:05:00|101.17|98.97|101.23|99.03|101.23|99.03|101.05|98.85|0
1705335000000|2024-01-15 16:10:00|101.17|98.97|101.17|98.97|101.2|99|101.05|98.85|0
1705335300000|2024-01-15 16:15:00|101.23|99.03|101.47|99.27|101.47|99.27|101.23|99.03|0
1705335600000|2024-01-15 16:20:00|101.41|99.21|101.29|99.09|101.59|99.39|101.23|99.03|0
1705335900000|2024-01-15 16:25:00|101.35|99.15|101.22|99.02|101.41|99.21|101.22|99.02|0
1705336200000|2024-01-15 16:30:00|101.16|98.96|101.19|98.99|101.34|99.14|101.16|98.96|0
1705336500000|2024-01-15 16:35:00|101.22|99.02|101.22|99.02|101.28|99.08|101.04|98.84|0
1705336800000|2024-01-15 16:40:00|101.25|99.05|101.4|99.2|101.4|99.2|101.22|99.02|0
1705337100000|2024-01-15 16:45:00|101.34|99.14|101.46|99.26|101.46|99.26|101.34|99.14|0
1705337400000|2024-01-15 16:50:00|101.4|99.2|101.64|99.44|101.64|99.44|101.4|99.2|0
1705337700000|2024-01-15 16:55:00|101.67|99.47|101.64|99.44|101.7|99.5|101.61|99.41|0
1705338000000|2024-01-15 17:00:00|101.7|99.5|101.39|99.19|101.76|99.56|101.39|99.19|0
1705338300000|2024-01-15 17:05:00|101.45|99.25|101.15|98.95|101.51|99.31|101.15|98.95|0
1705338600000|2024-01-15 17:10:00|101.21|99.01|101.15|98.95|101.21|99.01|101.09|98.89|0
1705338900000|2024-01-15 17:15:00|101.21|99.01|101.21|99.01|101.33|99.13|101.21|99.01|0
1705339200000|2024-01-15 17:20:00|101.24|99.04|101.21|99.01|101.27|99.07|101.15|98.95|0
1705339500000|2024-01-15 17:25:00|101.15|98.95|101.09|98.89|101.15|98.95|101.09|98.89|0
1705339800000|2024-01-15 17:30:00|101.03|98.83|101.15|98.95|101.27|99.07|101.03|98.83|0
1705340100000|2024-01-15 17:35:00|101.09|98.89|101.2|99|101.26|99.06|101.09|98.89|0
1705340400000|2024-01-15 17:40:00|101.26|99.06|101.2|99|101.3|99.1|101.14|98.94|0
1705340700000|2024-01-15 17:45:00|101.23|99.03|101.08|98.88|101.26|99.06|101.08|98.88|0
1705341000000|2024-01-15 17:50:00|101.11|98.91|101.14|98.94|101.26|99.06|101.11|98.91|0
1705341300000|2024-01-15 17:55:00|101.08|98.88|101.02|98.82|101.14|98.94|101.02|98.82|0
1705341600000|2024-01-15 18:00:00|100.99|98.79|101.05|98.85|101.05|98.85|100.99|98.79|0
1705341900000|2024-01-15 18:05:00|100.99|98.79|100.99|98.79|101.05|98.85|100.99|98.79|0
1705342200000|2024-01-15 18:10:00|100.93|98.73|100.99|98.79|100.99|98.79|100.93|98.73|0
1705342500000|2024-01-15 18:15:00|101.05|98.85|100.98|98.78|101.05|98.85|100.93|98.73|0
1705342800000|2024-01-15 18:20:00|100.92|98.72|100.98|98.78|100.98|98.78|100.92|98.72|0
1705343100000|2024-01-15 18:25:00|100.92|98.72|100.98|98.78|100.98|98.78|100.92|98.72|0
1705343400000|2024-01-15 18:30:00|100.92|98.72|100.98|98.78|100.98|98.78|100.92|98.72|0
1705343700000|2024-01-15 18:35:00|100.92|98.72|100.98|98.78|100.98|98.78|100.92|98.72|0
1705344000000|2024-01-15 18:40:00|100.92|98.72|100.98|98.78|100.98|98.78|100.92|98.72|0
1705344300000|2024-01-15 18:45:00|100.92|98.72|100.98|98.78|100.98|98.78|100.92|98.72|0
1705344600000|2024-01-15 18:50:00|100.92|98.72|100.97|98.77|100.98|98.78|100.92|98.72|0
1705345200000|2024-01-15 19:00:00|100.91|98.71|100.97|98.77|100.97|98.77|100.91|98.71|0
1705345500000|2024-01-15 19:05:00|100.91|98.71|100.97|98.77|100.97|98.77|100.91|98.71|0
1705345800000|2024-01-15 19:10:00|100.91|98.71|100.97|98.77|100.97|98.77|100.91|98.71|0
1705346100000|2024-01-15 19:15:00|100.91|98.71|100.97|98.77|100.97|98.77|100.91|98.71|0
1705346400000|2024-01-15 19:20:00|100.91|98.71|100.97|98.77|100.97|98.77|100.91|98.71|0
1705346700000|2024-01-15 19:25:00|100.91|98.71|100.96|98.76|100.97|98.77|100.85|98.65|0
1705348800000|2024-01-15 20:00:00|100.95|98.75|100.95|98.75|100.95|98.75|100.95|98.75|0
1705350900000|2024-01-15 20:35:00|100.94|98.74|100.94|98.74|100.94|98.74|100.94|98.74|0
1705351500000|2024-01-15 20:45:00|100.88|98.68|100.88|98.68|100.88|98.68|100.88|98.68|0
1705353000000|2024-01-15 21:10:00|100.87|98.67|100.87|98.67|100.87|98.67|100.87|98.67|0
1705353300000|2024-01-15 21:15:00|100.97|98.57|100.97|98.57|100.97|98.57|100.97|98.57|0
1705355100000|2024-01-15 21:45:00|100.96|98.56|100.96|98.56|100.96|98.56|100.96|98.56|0
1705355700000|2024-01-15 21:55:00|101.02|98.62|100.97|98.57|101.02|98.62|100.97|98.57|0
1705356000000|2024-01-15 22:00:00|100.96|98.56|100.96|98.56|100.96|98.56|100.96|98.56|0
1705358100000|2024-01-15 22:35:00|100.95|98.55|100.95|98.55|100.95|98.55|100.95|98.55|0
1705359600000|2024-01-15 23:00:00|101.6|99.2|101.63|99.23|101.66|99.26|101.3|98.9|0
1705359900000|2024-01-15 23:05:00|101.69|99.29|101.51|99.11|101.87|99.47|101.39|98.99|0
1705360200000|2024-01-15 23:10:00|101.45|99.05|101.33|98.93|101.51|99.11|101.27|98.87|0
1705360500000|2024-01-15 23:15:00|101.27|98.87|101.21|98.81|101.33|98.93|101.15|98.75|0
1705360800000|2024-01-15 23:20:00|101.15|98.75|101.21|98.81|101.21|98.81|101.03|98.63|0
1705361100000|2024-01-15 23:25:00|101.27|98.87|101.74|99.34|101.74|99.34|101.27|98.87|0
1705361400000|2024-01-15 23:30:00|101.68|99.28|101.98|99.58|102.11|99.71|101.68|99.28|0
1705361700000|2024-01-15 23:35:00|101.92|99.52|101.92|99.52|102.04|99.64|101.86|99.46|0
1705362000000|2024-01-15 23:40:00|101.86|99.46|102.04|99.64|102.16|99.76|101.8|99.4|0
1705362300000|2024-01-15 23:45:00|102.01|99.61|102.16|99.76|102.16|99.76|102.01|99.61|0
1705362600000|2024-01-15 23:50:00|102.22|99.82|102.04|99.64|102.22|99.82|101.98|99.58|0
1705362900000|2024-01-15 23:55:00|102.1|99.7|102.22|99.82|102.28|99.88|102.04|99.64|0
1705363200000|2024-01-16 00:00:00|102.28|99.88|102.94|100.54|103.25|100.85|102.22|99.82|0
1705363500000|2024-01-16 00:05:00|103|100.6|103.06|100.66|103.25|100.85|102.94|100.54|0
1705363800000|2024-01-16 00:10:00|103|100.6|102.82|100.42|103.19|100.79|102.76|100.36|0
1705364100000|2024-01-16 00:15:00|102.76|100.36|102.64|100.24|102.82|100.42|102.58|100.18|0
1705364400000|2024-01-16 00:20:00|102.61|100.21|102.94|100.54|103|100.6|102.57|100.17|0
1705364700000|2024-01-16 00:25:00|102.97|100.57|103.12|100.72|103.24|100.84|102.94|100.54|0
1705365000000|2024-01-16 00:30:00|103.15|100.75|103.3|100.9|103.3|100.9|103|100.6|0
1705365300000|2024-01-16 00:35:00|103.27|100.87|103.36|100.96|103.36|100.96|103.18|100.78|0
1705365600000|2024-01-16 00:40:00|103.33|100.93|104.03|101.63|104.15|101.75|103.3|100.9|0
1705365900000|2024-01-16 00:45:00|104.06|101.66|103.6|101.2|104.09|101.69|103.54|101.14|0
1705366200000|2024-01-16 00:50:00|103.66|101.26|103.91|101.51|103.97|101.57|103.6|101.2|0
1705366500000|2024-01-16 00:55:00|103.94|101.54|104.46|102.06|104.52|102.12|103.84|101.44|0
1705366800000|2024-01-16 01:00:00|104.43|102.03|104.64|102.24|104.89|102.49|104.21|101.81|0
1705367100000|2024-01-16 01:05:00|104.7|102.3|104.52|102.12|104.76|102.36|104.42|102.02|0
1705367400000|2024-01-16 01:10:00|104.45|102.05|104.42|102.02|104.7|102.3|104.42|102.02|0
1705367700000|2024-01-16 01:15:00|104.39|101.99|104.33|101.93|104.51|102.11|104.21|101.81|0
1705368000000|2024-01-16 01:20:00|104.36|101.96|104.26|101.86|104.57|102.17|104.2|101.8|0
1705368300000|2024-01-16 01:25:00|104.24|101.84|103.65|101.25|104.33|101.93|103.59|101.19|0
1705368600000|2024-01-16 01:30:00|103.55|101.35|103.3|101.1|103.61|101.41|103.24|101.04|0
1705368900000|2024-01-16 01:35:00|103.37|101.17|103.43|101.23|103.43|101.23|102.91|100.71|0
1705369200000|2024-01-16 01:40:00|103.46|101.26|103.36|101.16|103.55|101.35|103.24|101.04|0
1705369500000|2024-01-16 01:45:00|103.33|101.13|103.24|101.04|103.42|101.22|103.18|100.98|0
1705369800000|2024-01-16 01:50:00|103.18|100.98|103.3|101.1|103.36|101.16|103.12|100.92|0
1705370100000|2024-01-16 01:55:00|103.36|101.16|103.3|101.1|103.48|101.28|103.21|101.01|0
1705370400000|2024-01-16 02:00:00|103.33|101.13|103.79|101.59|103.79|101.59|103.33|101.13|0
1705370700000|2024-01-16 02:05:00|103.85|101.65|103.23|101.03|103.85|101.65|103.17|100.97|0
1705371000000|2024-01-16 02:10:00|103.2|101|102.93|100.73|103.29|101.09|102.87|100.67|0
1705371300000|2024-01-16 02:15:00|102.87|100.67|102.99|100.79|103.05|100.85|102.81|100.61|0
1705371600000|2024-01-16 02:20:00|103.05|100.85|103.11|100.91|103.23|101.03|103.05|100.85|0
1705371900000|2024-01-16 02:25:00|103.17|100.97|103.17|100.97|103.23|101.03|103.05|100.85|0
1705372200000|2024-01-16 02:30:00|103.23|101.03|103.72|101.52|103.78|101.58|103.17|100.97|0
1705372500000|2024-01-16 02:35:00|103.78|101.58|103.65|101.45|103.78|101.58|103.41|101.21|0
1705372800000|2024-01-16 02:40:00|103.71|101.51|103.47|101.27|103.71|101.51|103.41|101.21|0
1705373100000|2024-01-16 02:45:00|103.53|101.33|103.47|101.27|103.65|101.45|103.41|101.21|0
1705373400000|2024-01-16 02:50:00|103.41|101.21|103.59|101.39|103.71|101.51|103.41|101.21|0
1705373700000|2024-01-16 02:55:00|103.62|101.42|103.46|101.26|103.68|101.48|103.4|101.2|0
1705374000000|2024-01-16 03:00:00|103.4|101.2|103.95|101.75|104.01|101.81|103.4|101.2|0
1705374300000|2024-01-16 03:05:00|103.89|101.69|103.77|101.57|103.95|101.75|103.71|101.51|0
1705374600000|2024-01-16 03:10:00|103.83|101.63|103.83|101.63|104.01|101.81|103.77|101.57|0
1705374900000|2024-01-16 03:15:00|103.89|101.69|104.07|101.87|104.07|101.87|103.83|101.63|0
1705375200000|2024-01-16 03:20:00|104.04|101.84|104.25|102.05|104.38|102.18|104.01|101.81|0
1705375500000|2024-01-16 03:25:00|104.31|102.11|104.25|102.05|104.31|102.11|104.13|101.93|0
1705375800000|2024-01-16 03:30:00|104.31|102.11|104.13|101.93|104.37|102.17|104.13|101.93|0
1705376100000|2024-01-16 03:35:00|104.19|101.99|104.25|102.05|104.43|102.23|104|101.8|0
1705376400000|2024-01-16 03:40:00|104.19|101.99|104.28|102.08|104.43|102.23|104.19|101.99|0
1705376700000|2024-01-16 03:45:00|104.31|102.11|103.94|101.74|104.31|102.11|103.94|101.74|0
1705377000000|2024-01-16 03:50:00|103.88|101.68|103.81|101.61|103.94|101.74|103.79|101.59|0
1705377300000|2024-01-16 03:55:00|103.88|101.68|103.94|101.74|103.97|101.77|103.75|101.55|0
1705377600000|2024-01-16 04:00:00|104|101.8|103.93|101.73|104|101.8|103.87|101.67|0
1705377900000|2024-01-16 04:05:00|103.87|101.67|103.99|101.79|103.99|101.79|103.81|101.61|0
1705378200000|2024-01-16 04:10:00|104.06|101.86|103.99|101.79|104.06|101.86|103.99|101.79|0
1705378500000|2024-01-16 04:15:00|103.93|101.73|103.75|101.55|103.93|101.73|103.75|101.55|0
1705378800000|2024-01-16 04:20:00|103.78|101.58|103.81|101.61|103.81|101.61|103.74|101.54|0
1705379100000|2024-01-16 04:25:00|103.87|101.67|104.05|101.85|104.11|101.91|103.84|101.64|0
1705379400000|2024-01-16 04:30:00|103.99|101.79|104.05|101.85|104.11|101.91|103.99|101.79|0
1705379700000|2024-01-16 04:35:00|104.11|101.91|104.2|102|104.23|102.03|103.99|101.79|0
1705380000000|2024-01-16 04:40:00|104.17|101.97|104.23|102.03|104.23|102.03|104.11|101.91|0
1705380300000|2024-01-16 04:45:00|104.17|101.97|104.11|101.91|104.41|102.21|104.11|101.91|0
1705380600000|2024-01-16 04:50:00|104.17|101.97|104.17|101.97|104.23|102.03|104.1|101.9|0
1705380900000|2024-01-16 04:55:00|104.04|101.84|103.92|101.72|104.1|101.9|103.92|101.72|0
1705381200000|2024-01-16 05:00:00|103.98|101.78|104.16|101.96|104.22|102.02|103.92|101.72|0
1705381500000|2024-01-16 05:05:00|104.22|102.02|103.92|101.72|104.22|102.02|103.92|101.72|0
1705381800000|2024-01-16 05:10:00|103.89|101.69|103.98|101.78|104.04|101.84|103.85|101.65|0
1705382100000|2024-01-16 05:15:00|103.91|101.71|103.91|101.71|104.04|101.84|103.85|101.65|0
1705382400000|2024-01-16 05:20:00|103.88|101.68|104.16|101.96|104.22|102.02|103.85|101.65|0
1705382700000|2024-01-16 05:25:00|104.22|102.02|104.09|101.89|104.22|102.02|104.03|101.83|0
1705383000000|2024-01-16 05:30:00|104.03|101.83|104.15|101.95|104.15|101.95|103.97|101.77|0
1705383300000|2024-01-16 05:35:00|104.22|102.02|104.28|102.08|104.37|102.17|104.21|102.01|0
1705383600000|2024-01-16 05:40:00|104.34|102.14|104.21|102.01|104.34|102.14|104.15|101.95|0
1705383900000|2024-01-16 05:45:00|104.15|101.95|104.21|102.01|104.27|102.07|104.12|101.92|0
1705384200000|2024-01-16 05:50:00|104.27|102.07|104.39|102.19|104.39|102.19|104.27|102.07|0
1705384500000|2024-01-16 05:55:00|104.46|102.26|104.7|102.5|104.76|102.56|104.46|102.26|0
1705384800000|2024-01-16 06:00:00|104.76|102.56|105.26|103.06|105.32|103.12|104.76|102.56|0
1705385100000|2024-01-16 06:05:00|105.32|103.12|105.32|103.12|105.44|103.24|105.26|103.06|0
1705385400000|2024-01-16 06:10:00|105.35|103.15|105.01|102.81|105.38|103.18|105.01|102.81|0
1705385700000|2024-01-16 06:15:00|104.94|102.74|104.94|102.74|105.04|102.84|104.82|102.62|0
1705386000000|2024-01-16 06:20:00|104.88|102.68|104.76|102.56|104.94|102.74|104.69|102.49|0
1705386300000|2024-01-16 06:25:00|104.82|102.62|104.57|102.37|104.82|102.62|104.57|102.37|0
1705386600000|2024-01-16 06:30:00|104.63|102.43|104.88|102.68|105.12|102.92|104.57|102.37|0
1705386900000|2024-01-16 06:35:00|104.94|102.74|104.87|102.67|104.94|102.74|104.87|102.67|0
1705387200000|2024-01-16 06:40:00|104.94|102.74|105|102.8|105.06|102.86|104.87|102.67|0
1705387500000|2024-01-16 06:45:00|105.06|102.86|104.99|102.79|105.18|102.98|104.99|102.79|0
1705387800000|2024-01-16 06:50:00|104.93|102.73|104.68|102.48|104.93|102.73|104.62|102.42|0
1705388100000|2024-01-16 06:55:00|104.75|102.55|104.56|102.36|104.75|102.55|104.56|102.36|0
1705388400000|2024-01-16 07:00:00|104.62|102.42|104.37|102.17|104.68|102.48|104.25|102.05|0
1705388700000|2024-01-16 07:05:00|104.5|102.3|104.87|102.67|104.87|102.67|104.37|102.17|0
1705389000000|2024-01-16 07:10:00|104.9|102.7|105.17|102.97|105.24|103.04|104.87|102.67|0
1705389300000|2024-01-16 07:15:00|105.24|103.04|105.17|102.97|105.36|103.16|104.92|102.72|0
1705389600000|2024-01-16 07:20:00|105.11|102.91|104.92|102.72|105.3|103.1|104.92|102.72|0
1705389900000|2024-01-16 07:25:00|104.98|102.78|104.86|102.66|105.05|102.85|104.74|102.54|0
1705390200000|2024-01-16 07:30:00|104.92|102.72|104.8|102.6|104.98|102.78|104.74|102.54|0
1705390500000|2024-01-16 07:35:00|104.86|102.66|104.36|102.16|104.86|102.66|104.36|102.16|0
1705390800000|2024-01-16 07:40:00|104.4|102.2|104.24|102.04|104.49|102.29|104.18|101.98|0
1705391100000|2024-01-16 07:45:00|104.18|101.98|104.24|102.04|104.36|102.16|104.12|101.92|0
1705391400000|2024-01-16 07:50:00|104.21|102.01|104.3|102.1|104.3|102.1|104.02|101.82|0
1705391700000|2024-01-16 07:55:00|104.33|102.13|104.64|102.44|104.67|102.47|104.24|102.04|0
1705392000000|2024-01-16 08:00:00|104.97|102.77|107.03|104.83|107.28|105.08|104.97|102.77|0
1705392300000|2024-01-16 08:05:00|107.09|104.89|106.72|104.52|107.16|104.96|106.46|104.26|0
1705392600000|2024-01-16 08:10:00|106.78|104.58|107.28|105.08|107.41|105.21|106.72|104.52|0
1705392900000|2024-01-16 08:15:00|107.15|104.95|107.12|104.92|107.47|105.27|106.84|104.64|0
1705393200000|2024-01-16 08:20:00|107.18|104.98|106.15|103.95|107.4|105.2|105.96|103.76|0
1705393500000|2024-01-16 08:25:00|106.09|103.89|107.02|104.82|107.02|104.82|106.02|103.82|0
1705393800000|2024-01-16 08:30:00|106.96|104.76|106.83|104.63|106.96|104.76|106.27|104.07|0
1705394100000|2024-01-16 08:35:00|106.9|104.7|106.14|103.94|107.08|104.88|106.08|103.88|0
1705394400000|2024-01-16 08:40:00|106.18|103.98|106.83|104.63|106.96|104.76|106.14|103.94|0
1705394700000|2024-01-16 08:45:00|106.77|104.57|105.7|103.5|106.77|104.57|105.7|103.5|0
1705395000000|2024-01-16 08:50:00|105.64|103.44|106.11|103.91|106.39|104.19|105.64|103.44|0
1705395300000|2024-01-16 08:55:00|106.14|103.94|106.26|104.06|106.51|104.31|106.08|103.88|0
1705395600000|2024-01-16 09:00:00|106.14|103.94|105.58|103.38|106.14|103.94|105.39|103.19|0
1705395900000|2024-01-16 09:05:00|105.64|103.44|105.64|103.44|106.07|103.87|105.51|103.31|0
1705396200000|2024-01-16 09:10:00|105.67|103.47|105.51|103.31|105.89|103.69|105.45|103.25|0
1705396500000|2024-01-16 09:15:00|105.45|103.25|105.63|103.43|106.07|103.87|105.39|103.19|0
1705396800000|2024-01-16 09:20:00|105.57|103.37|106.35|104.15|106.44|104.24|105.38|103.18|0
1705397100000|2024-01-16 09:25:00|106.38|104.18|106.69|104.49|106.82|104.62|106.19|103.99|0
1705397400000|2024-01-16 09:30:00|106.66|104.46|105.63|103.43|106.82|104.62|105.63|103.43|0
1705397700000|2024-01-16 09:35:00|105.66|103.46|105.63|103.43|105.94|103.74|105.5|103.3|0
1705398000000|2024-01-16 09:40:00|105.69|103.49|105.87|103.67|106.06|103.86|105.63|103.43|0
1705398300000|2024-01-16 09:45:00|105.85|103.65|106.5|104.3|106.56|104.36|105.69|103.49|0
1705398600000|2024-01-16 09:50:00|106.56|104.36|105.69|103.49|106.62|104.42|105.62|103.42|0
1705398900000|2024-01-16 09:55:00|105.72|103.52|106|103.8|106.18|103.98|105.69|103.49|0
1705399200000|2024-01-16 10:00:00|106.06|103.86|106.31|104.11|106.62|104.42|105.87|103.67|0
1705399500000|2024-01-16 10:05:00|106.37|104.17|106.49|104.29|106.55|104.35|106.18|103.98|0
1705399800000|2024-01-16 10:10:00|106.43|104.23|106.62|104.42|106.87|104.67|106.37|104.17|0
1705400100000|2024-01-16 10:15:00|106.55|104.35|106.99|104.79|107.21|105.01|106.43|104.23|0
1705400400000|2024-01-16 10:20:00|107.05|104.85|106.86|104.66|107.05|104.85|106.68|104.48|0
1705400700000|2024-01-16 10:25:00|106.74|104.54|107.11|104.91|107.21|105.01|106.36|104.16|0
1705401000000|2024-01-16 10:30:00|107.15|104.95|107.18|104.98|107.62|105.42|107.15|104.95|0
1705401300000|2024-01-16 10:35:00|107.24|105.04|106.36|104.16|107.24|105.04|106.36|104.16|0
1705401600000|2024-01-16 10:40:00|106.3|104.1|106.54|104.34|106.67|104.47|106.27|104.07|0
1705401900000|2024-01-16 10:45:00|106.61|104.41|106.61|104.41|106.86|104.66|106.36|104.16|0
1705402200000|2024-01-16 10:50:00|106.58|104.38|106.98|104.78|106.98|104.78|106.54|104.34|0
1705402500000|2024-01-16 10:55:00|107.04|104.84|106.85|104.65|107.17|104.97|106.85|104.65|0
1705402800000|2024-01-16 11:00:00|106.92|104.72|106.91|104.71|106.98|104.78|106.54|104.34|0
1705403100000|2024-01-16 11:05:00|106.98|104.78|106.66|104.46|106.98|104.78|106.35|104.15|0
1705403400000|2024-01-16 11:10:00|106.69|104.49|106.54|104.34|106.72|104.52|106.38|104.18|0
1705403700000|2024-01-16 11:15:00|106.47|104.27|106.28|104.08|106.54|104.34|106.16|103.96|0
1705404000000|2024-01-16 11:20:00|106.22|104.02|106.34|104.14|106.66|104.46|106.16|103.96|0
1705404300000|2024-01-16 11:25:00|106.41|104.21|105.97|103.77|106.41|104.21|105.91|103.71|0
1705404600000|2024-01-16 11:30:00|105.91|103.71|106.15|103.95|106.22|104.02|105.72|103.52|0
1705404900000|2024-01-16 11:35:00|106.09|103.89|106.03|103.83|106.31|104.11|105.9|103.7|0
1705405200000|2024-01-16 11:40:00|105.97|103.77|105.9|103.7|106.15|103.95|105.84|103.64|0
1705405500000|2024-01-16 11:45:00|105.96|103.76|105.4|103.2|105.96|103.76|105.28|103.08|0
1705405800000|2024-01-16 11:50:00|105.28|103.08|104.47|102.27|105.34|103.14|104.41|102.21|0
1705406100000|2024-01-16 11:55:00|104.54|102.34|104.6|102.4|104.66|102.46|104.35|102.15|0
1705406400000|2024-01-16 12:00:00|104.57|102.37|104.78|102.58|104.84|102.64|104.53|102.33|0
1705406700000|2024-01-16 12:05:00|104.72|102.52|104.41|102.21|104.84|102.64|104.41|102.21|0
1705407000000|2024-01-16 12:10:00|104.35|102.15|104.78|102.58|104.81|102.61|104.35|102.15|0
1705407300000|2024-01-16 12:15:00|104.84|102.64|105.02|102.82|105.08|102.88|104.59|102.39|0
1705407600000|2024-01-16 12:20:00|105.08|102.88|105.21|103.01|105.52|103.32|104.96|102.76|0
1705407900000|2024-01-16 12:25:00|105.18|102.98|104.34|102.14|105.21|103.01|104.28|102.08|0
1705408200000|2024-01-16 12:30:00|104.28|102.08|104.65|102.45|104.71|102.51|104.22|102.02|0
1705408500000|2024-01-16 12:35:00|104.71|102.51|103.66|101.46|104.77|102.57|103.48|101.28|0
1705408800000|2024-01-16 12:40:00|103.54|101.34|103.66|101.46|103.97|101.77|103.23|101.03|0
1705409100000|2024-01-16 12:45:00|103.6|101.4|102.93|100.73|103.72|101.52|102.93|100.73|0
1705409400000|2024-01-16 12:50:00|102.99|100.79|103.17|100.97|103.29|101.09|102.87|100.67|0
1705409700000|2024-01-16 12:55:00|103.23|101.03|103.17|100.97|103.41|101.21|103.17|100.97|0
1705410000000|2024-01-16 13:00:00|103.23|101.03|103.59|101.39|103.59|101.39|102.98|100.78|0
1705410300000|2024-01-16 13:05:00|103.66|101.46|103.41|101.21|103.72|101.52|103.23|101.03|0
1705410600000|2024-01-16 13:10:00|103.47|101.27|104.3|102.1|104.33|102.13|103.35|101.15|0
1705410900000|2024-01-16 13:15:00|104.2|102|104.57|102.37|104.57|102.37|104.02|101.82|0
1705411200000|2024-01-16 13:20:00|104.45|102.25|105.19|102.99|105.19|102.99|104.45|102.25|0
1705411500000|2024-01-16 13:25:00|105.25|103.05|104.75|102.55|105.56|103.36|104.57|102.37|0
1705411800000|2024-01-16 13:30:00|104.73|102.53|103.28|101.08|104.73|102.53|102.95|100.75|0
1705412100000|2024-01-16 13:35:00|103.16|100.96|102.91|100.71|103.52|101.32|102.91|100.71|0
1705412400000|2024-01-16 13:40:00|102.97|100.77|103.55|101.35|103.58|101.38|102.73|100.53|0
1705412700000|2024-01-16 13:45:00|103.46|101.26|104.19|101.99|104.54|102.34|103.46|101.26|0
1705413000000|2024-01-16 13:50:00|104.26|102.06|104.84|102.64|105.18|102.98|104.19|101.99|0
1705413300000|2024-01-16 13:55:00|104.9|102.7|105.12|102.92|105.24|103.04|104.87|102.67|0
1705413600000|2024-01-16 14:00:00|105.06|102.86|105.36|103.16|105.43|103.23|104.75|102.55|0
1705413900000|2024-01-16 14:05:00|105.43|103.23|104.99|102.79|105.61|103.41|104.99|102.79|0
1705414200000|2024-01-16 14:10:00|105.11|102.91|104.68|102.48|105.24|103.04|104.68|102.48|0
1705414500000|2024-01-16 14:15:00|104.56|102.36|105.05|102.85|105.17|102.97|104.56|102.36|0
1705414800000|2024-01-16 14:20:00|105.11|102.91|104.74|102.54|105.24|103.04|104.49|102.29|0
1705415100000|2024-01-16 14:25:00|104.68|102.48|103.57|101.37|104.8|102.6|103.39|101.19|0
1705415400000|2024-01-16 14:30:00|103.39|101.19|103.69|101.49|104.55|102.35|102.65|100.45|0
1705415700000|2024-01-16 14:35:00|103.81|101.61|105.11|102.91|105.48|103.28|103.45|101.25|0
1705416000000|2024-01-16 14:40:00|104.98|102.78|106.22|104.02|106.47|104.27|104.98|102.78|0
1705416300000|2024-01-16 14:45:00|106.54|104.34|106.91|104.71|107.16|104.96|106.1|103.9|0
1705416600000|2024-01-16 14:50:00|106.79|104.59|106.91|104.71|107.98|105.78|106.72|104.52|0
1705416900000|2024-01-16 14:55:00|106.85|104.65|105.35|103.15|106.91|104.71|105.35|103.15|0
1705417200000|2024-01-16 15:00:00|105.41|103.21|105.97|103.77|105.97|103.77|104.54|102.34|0
1705417500000|2024-01-16 15:05:00|105.84|103.64|104.85|102.65|106.22|104.02|104.85|102.65|0
1705417800000|2024-01-16 15:10:00|104.79|102.59|103.99|101.79|104.97|102.77|103.62|101.42|0
1705418100000|2024-01-16 15:15:00|103.92|101.72|103.07|100.87|104.29|102.09|102.94|100.74|0
1705418400000|2024-01-16 15:20:00|103.13|100.93|101.37|99.17|103.13|100.93|101.37|99.17|0
1705418700000|2024-01-16 15:25:00|101.25|99.05|101.67|99.47|101.97|99.77|101.13|98.93|0
1705419000000|2024-01-16 15:30:00|101.85|99.65|101.13|98.93|101.85|99.65|101.13|98.93|0
1705419300000|2024-01-16 15:35:00|101.19|98.99|101.25|99.05|102.57|100.37|101.01|98.81|0
1705419600000|2024-01-16 15:40:00|101.18|98.98|100.88|98.68|101.31|99.11|100.35|98.15|0
1705419900000|2024-01-16 15:45:00|100.82|98.62|100.58|98.38|100.94|98.74|100.35|98.15|0
1705420200000|2024-01-16 15:50:00|100.52|98.32|100.52|98.32|101.24|99.04|100.28|98.08|0
1705420500000|2024-01-16 15:55:00|100.58|98.38|101.18|98.98|101.18|98.98|100.28|98.08|0
1705420800000|2024-01-16 16:00:00|101.12|98.92|103.54|101.34|104.96|102.76|101.12|98.92|0
1705421100000|2024-01-16 16:05:00|103.66|101.46|103.23|101.03|103.85|101.65|101.9|99.7|0
1705421400000|2024-01-16 16:10:00|103.11|100.91|102.75|100.55|104.52|102.32|102.5|100.3|0
1705421700000|2024-01-16 16:15:00|102.87|100.67|101.96|99.76|103.29|101.09|101.35|99.15|0
1705422000000|2024-01-16 16:20:00|101.65|99.45|100.87|98.67|102.02|99.82|100.22|98.02|0
1705422300000|2024-01-16 16:25:00|100.75|98.55|101.86|99.66|101.86|99.66|100.63|98.43|0
1705422600000|2024-01-16 16:30:00|101.89|99.69|100.63|98.43|101.89|99.69|100.63|98.43|0
1705422900000|2024-01-16 16:35:00|100.69|98.49|101.53|99.33|102.31|100.11|100.63|98.43|0
1705423200000|2024-01-16 16:40:00|101.59|99.39|101.77|99.57|102.25|100.05|101.35|99.15|0
1705423500000|2024-01-16 16:45:00|101.83|99.63|102.25|100.05|102.74|100.54|101.65|99.45|0
1705423800000|2024-01-16 16:50:00|102.37|100.17|103.28|101.08|103.28|101.08|101.95|99.75|0
1705424100000|2024-01-16 16:55:00|103.22|101.02|103.4|101.2|103.96|101.76|102.73|100.53|0
1705424400000|2024-01-16 17:00:00|103.53|101.33|104.57|102.37|104.69|102.49|103.1|100.9|0
1705424700000|2024-01-16 17:05:00|104.51|102.31|105.06|102.86|105.25|103.05|104.2|102|0
1705425000000|2024-01-16 17:10:00|104.94|102.74|104.81|102.61|105.25|103.05|104.32|102.12|0
1705425300000|2024-01-16 17:15:00|104.87|102.67|105|102.8|105|102.8|104.23|102.03|0
1705425600000|2024-01-16 17:20:00|104.94|102.74|104.38|102.18|104.94|102.74|104.01|101.81|0
1705425900000|2024-01-16 17:25:00|104.25|102.05|105.55|103.35|105.61|103.41|104.25|102.05|0
1705426200000|2024-01-16 17:30:00|105.43|103.23|106.11|103.91|106.36|104.16|105.43|103.23|0
1705426500000|2024-01-16 17:35:00|106.17|103.97|105.18|102.98|106.21|104.01|104.93|102.73|0
1705426800000|2024-01-16 17:40:00|105.24|103.04|105.55|103.35|105.55|103.35|104.87|102.67|0
1705427100000|2024-01-16 17:45:00|105.67|103.47|106.23|104.03|106.36|104.16|105.24|103.04|0
1705427400000|2024-01-16 17:50:00|106.33|104.13|105.98|103.78|106.42|104.22|105.48|103.28|0
1705427700000|2024-01-16 17:55:00|106.04|103.84|106.73|104.53|106.79|104.59|105.79|103.59|0
1705428000000|2024-01-16 18:00:00|106.98|104.78|106.17|103.97|106.98|104.78|106.17|103.97|0
1705428300000|2024-01-16 18:05:00|106.23|104.03|105.98|103.78|106.35|104.15|105.73|103.53|0
1705428600000|2024-01-16 18:10:00|105.85|103.65|105.41|103.21|106.1|103.9|105.41|103.21|0
1705428900000|2024-01-16 18:15:00|105.45|103.25|104.3|102.1|105.45|103.25|103.63|101.43|0
1705429200000|2024-01-16 18:20:00|104.36|102.16|104.98|102.78|105.47|103.27|104.24|102.04|0
1705429500000|2024-01-16 18:25:00|104.92|102.72|104.05|101.85|105.23|103.03|104.05|101.85|0
1705429800000|2024-01-16 18:30:00|103.99|101.79|103.74|101.54|104.17|101.97|103.56|101.36|0
1705430100000|2024-01-16 18:35:00|103.8|101.6|105.16|102.96|105.28|103.08|103.74|101.54|0
1705430400000|2024-01-16 18:40:00|105.22|103.02|105.78|103.58|105.84|103.64|104.97|102.77|0
1705430700000|2024-01-16 18:45:00|105.84|103.64|105.96|103.76|106.21|104.01|105.72|103.52|0
1705431000000|2024-01-16 18:50:00|106.03|103.83|106.78|104.58|107.09|104.89|105.9|103.7|0
1705431300000|2024-01-16 18:55:00|106.84|104.64|106.34|104.14|107.03|104.83|106.21|104.01|0
1705431600000|2024-01-16 19:00:00|106.46|104.26|107.28|105.08|107.28|105.08|106.09|103.89|0
1705431900000|2024-01-16 19:05:00|107.4|105.2|107.4|105.2|107.47|105.27|106.46|104.26|0
1705432200000|2024-01-16 19:10:00|107.34|105.14|108.03|105.83|108.35|106.15|107.28|105.08|0
1705432500000|2024-01-16 19:15:00|108.16|105.96|108.86|106.66|108.92|106.72|107.97|105.77|0
1705432800000|2024-01-16 19:20:00|108.73|106.53|107.97|105.77|108.79|106.59|107.84|105.64|0
1705433100000|2024-01-16 19:25:00|107.9|105.7|107.59|105.39|107.97|105.77|106.96|104.76|0
1705433400000|2024-01-16 19:30:00|107.52|105.32|107.14|104.94|108.15|105.95|107.14|104.94|0
1705433700000|2024-01-16 19:35:00|107.21|105.01|107.33|105.13|107.58|105.38|107.02|104.82|0
1705434000000|2024-01-16 19:40:00|107.27|105.07|107.14|104.94|107.58|105.38|107.01|104.81|0
1705434300000|2024-01-16 19:45:00|107.08|104.88|106.01|103.81|107.2|105|105.82|103.62|0
1705434600000|2024-01-16 19:50:00|106.07|103.87|106.01|103.81|106.2|104|105.63|103.43|0
1705434900000|2024-01-16 19:55:00|106.07|103.87|105.76|103.56|106.07|103.87|105.63|103.43|0
1705435200000|2024-01-16 20:00:00|105.82|103.62|105.94|103.74|106.13|103.93|105.32|103.12|0
1705435500000|2024-01-16 20:05:00|106.01|103.81|105.82|103.62|106.13|103.93|105.57|103.37|0
1705435800000|2024-01-16 20:10:00|105.75|103.55|106.19|103.99|106.25|104.05|105.26|103.06|0
1705436100000|2024-01-16 20:15:00|106.25|104.05|105.5|103.3|106.25|104.05|105.5|103.3|0
1705436400000|2024-01-16 20:20:00|105.56|103.36|106.12|103.92|106.25|104.05|105.38|103.18|0
1705436700000|2024-01-16 20:25:00|106.16|103.96|106.44|104.24|106.62|104.42|105.81|103.61|0
1705437000000|2024-01-16 20:30:00|106.31|104.11|106.81|104.61|107|104.8|106.12|103.92|0
1705437300000|2024-01-16 20:35:00|106.91|104.71|106.43|104.23|107|104.8|106.25|104.05|0
1705437600000|2024-01-16 20:40:00|106.5|104.3|106.18|103.98|106.81|104.61|106.09|103.89|0
1705437900000|2024-01-16 20:45:00|106.12|103.92|106.18|103.98|106.68|104.48|105.62|103.42|0
1705438200000|2024-01-16 20:50:00|106.05|103.85|105.18|102.98|106.24|104.04|105.18|102.98|0
1705438500000|2024-01-16 20:55:00|105.24|103.04|104.19|101.99|105.37|103.17|103.95|101.75|0
1705438800000|2024-01-16 21:00:00|104.25|102.05|104.31|102.11|104.38|102.18|103.7|101.5|0
1705439100000|2024-01-16 21:05:00|104.38|102.18|103.88|101.68|104.38|102.18|103.88|101.68|0
1705439400000|2024-01-16 21:10:00|103.82|101.62|104.13|101.93|104.13|101.93|103.82|101.62|0
1705439700000|2024-01-16 21:15:00|104.1|101.7|104.22|101.82|104.23|101.83|104.04|101.64|0
1705440000000|2024-01-16 21:20:00|104.16|101.76|103.98|101.58|104.16|101.76|103.98|101.58|0
1705440300000|2024-01-16 21:25:00|104.01|101.61|103.91|101.51|104.04|101.64|103.91|101.51|0
1705440600000|2024-01-16 21:30:00|103.85|101.45|104.1|101.7|104.1|101.7|103.85|101.45|0
1705440900000|2024-01-16 21:35:00|104.16|101.76|104.16|101.76|104.16|101.76|104.1|101.7|0
1705441200000|2024-01-16 21:40:00|104.19|101.79|104.16|101.76|104.22|101.82|104.03|101.63|0
1705441500000|2024-01-16 21:45:00|104.13|101.73|104.09|101.69|104.16|101.76|104.03|101.63|0
1705441800000|2024-01-16 21:50:00|104.03|101.63|103.85|101.45|104.06|101.66|103.72|101.32|0
1705442100000|2024-01-16 21:55:00|103.91|101.51|104.04|101.64|104.06|101.66|103.91|101.51|0
1705442400000|2024-01-16 22:00:00|104.02|101.62|104.05|101.65|104.06|101.66|103.99|101.59|0
1705442700000|2024-01-16 22:05:00|104.07|101.67|104.06|101.66|104.07|101.67|104.06|101.66|0
1705443000000|2024-01-16 22:10:00|104.03|101.63|104.11|101.71|104.11|101.71|104.03|101.63|0
1705443300000|2024-01-16 22:15:00|104.12|101.72|104.14|101.74|104.25|101.85|104.12|101.72|0
1705443600000|2024-01-16 22:20:00|104.09|101.69|104.1|101.7|104.1|101.7|104.09|101.69|0
1705443900000|2024-01-16 22:25:00|104.14|101.74|104.07|101.67|104.15|101.75|103.99|101.59|0
1705444200000|2024-01-16 22:30:00|104.12|101.72|104.12|101.72|104.12|101.72|104.12|101.72|0
1705444500000|2024-01-16 22:35:00|104.07|101.67|104.06|101.66|104.15|101.75|104.03|101.63|0
1705444800000|2024-01-16 22:40:00|104.07|101.67|104.12|101.72|104.12|101.72|104.07|101.67|0
1705445100000|2024-01-16 22:45:00|104.13|101.73|104.12|101.72|104.14|101.74|104.12|101.72|0
1705445400000|2024-01-16 22:50:00|104.11|101.71|104.1|101.7|104.11|101.71|104.1|101.7|0
1705445700000|2024-01-16 22:55:00|104.04|101.64|104.08|101.68|104.08|101.68|104.03|101.63|0
1705446000000|2024-01-16 23:00:00|103.92|101.52|104.07|101.67|104.2|101.8|103.8|101.4|0
1705446300000|2024-01-16 23:05:00|104.13|101.73|104.01|101.61|104.32|101.92|104.01|101.61|0
1705446600000|2024-01-16 23:10:00|103.95|101.55|104.13|101.73|104.13|101.73|103.82|101.42|0
1705446900000|2024-01-16 23:15:00|104.19|101.79|104.13|101.73|104.25|101.85|104.13|101.73|0
1705447200000|2024-01-16 23:20:00|104.07|101.67|103.94|101.54|104.07|101.67|103.94|101.54|0
1705447500000|2024-01-16 23:25:00|103.97|101.57|103.88|101.48|104|101.6|103.88|101.48|0
1705447800000|2024-01-16 23:30:00|103.94|101.54|104.06|101.66|104.06|101.66|103.88|101.48|0
1705448100000|2024-01-16 23:35:00|104|101.6|104.12|101.72|104.12|101.72|104|101.6|0
1705448400000|2024-01-16 23:40:00|104.18|101.78|104.37|101.97|104.37|101.97|104.18|101.78|0
1705448700000|2024-01-16 23:45:00|104.43|102.03|104.18|101.78|104.43|102.03|104.18|101.78|0
1705449000000|2024-01-16 23:50:00|104.12|101.72|103.75|101.35|104.12|101.72|103.75|101.35|0
1705449300000|2024-01-16 23:55:00|103.72|101.32|103.81|101.41|103.9|101.5|103.72|101.32|0
1705449600000|2024-01-17 00:00:00|103.87|101.47|104.24|101.84|104.24|101.84|103.75|101.35|0
1705449900000|2024-01-17 00:05:00|104.21|101.81|104.18|101.78|104.36|101.96|103.99|101.59|0
1705450200000|2024-01-17 00:10:00|104.11|101.71|104.11|101.71|104.3|101.9|103.99|101.59|0
1705450500000|2024-01-17 00:15:00|104.17|101.77|104.67|102.27|104.79|102.39|104.17|101.77|0
1705450800000|2024-01-17 00:20:00|104.73|102.33|104.36|101.96|104.73|102.33|104.29|101.89|0
1705451100000|2024-01-17 00:25:00|104.42|102.02|104.54|102.14|104.6|102.2|104.17|101.77|0
1705451400000|2024-01-17 00:30:00|104.48|102.08|104.54|102.14|104.66|102.26|104.48|102.08|0
1705451700000|2024-01-17 00:35:00|104.6|102.2|104.72|102.32|104.75|102.35|104.6|102.2|0
1705452000000|2024-01-17 00:40:00|104.66|102.26|104.91|102.51|105.09|102.69|104.66|102.26|0
1705452300000|2024-01-17 00:45:00|104.94|102.54|104.97|102.57|105.03|102.63|104.9|102.5|0
1705452600000|2024-01-17 00:50:00|104.9|102.5|104.53|102.13|104.97|102.57|104.53|102.13|0
1705452900000|2024-01-17 00:55:00|104.59|102.19|104.72|102.32|104.78|102.38|104.53|102.13|0
1705453200000|2024-01-17 01:00:00|104.75|102.35|104.84|102.44|105.02|102.62|104.62|102.22|0
1705453500000|2024-01-17 01:05:00|104.87|102.47|105.02|102.62|105.15|102.75|104.87|102.47|0
1705453800000|2024-01-17 01:10:00|104.96|102.56|105.02|102.62|105.14|102.74|104.93|102.53|0
1705454100000|2024-01-17 01:15:00|104.96|102.56|104.71|102.31|104.96|102.56|104.71|102.31|0
1705454400000|2024-01-17 01:20:00|104.74|102.34|104.86|102.46|104.89|102.49|104.71|102.31|0
1705454700000|2024-01-17 01:25:00|104.83|102.43|104.83|102.43|104.95|102.55|104.77|102.37|0
1705455000000|2024-01-17 01:30:00|104.79|102.59|104.61|102.41|104.79|102.59|104.58|102.38|0
1705455300000|2024-01-17 01:35:00|104.67|102.47|104.97|102.77|104.98|102.78|104.54|102.34|0
1705455600000|2024-01-17 01:40:00|105.04|102.84|105.44|103.24|105.53|103.33|104.97|102.77|0
1705455900000|2024-01-17 01:45:00|105.47|103.27|105.28|103.08|105.53|103.33|105.22|103.02|0
1705456200000|2024-01-17 01:50:00|105.22|103.02|105.28|103.08|105.28|103.08|105.16|102.96|0
1705456500000|2024-01-17 01:55:00|105.22|103.02|105.09|102.89|105.28|103.08|105.09|102.89|0
1705456800000|2024-01-17 02:00:00|105.03|102.83|105.15|102.95|105.22|103.02|104.97|102.77|0
1705457100000|2024-01-17 02:05:00|105.22|103.02|105.03|102.83|105.22|103.02|104.97|102.77|0
1705457400000|2024-01-17 02:10:00|104.97|102.77|105.21|103.01|105.21|103.01|104.97|102.77|0
1705457700000|2024-01-17 02:15:00|105.27|103.07|105.4|103.2|105.4|103.2|105.15|102.95|0
1705458000000|2024-01-17 02:20:00|105.52|103.32|105.8|103.6|105.89|103.69|105.46|103.26|0
1705458300000|2024-01-17 02:25:00|105.83|103.63|105.58|103.38|105.89|103.69|105.58|103.38|0
1705458600000|2024-01-17 02:30:00|105.64|103.44|105.77|103.57|105.95|103.75|105.64|103.44|0
1705458900000|2024-01-17 02:35:00|105.83|103.63|105.95|103.75|105.95|103.75|105.77|103.57|0
1705459200000|2024-01-17 02:40:00|105.89|103.69|105.95|103.75|106.01|103.81|105.76|103.56|0
1705459500000|2024-01-17 02:45:00|105.89|103.69|105.82|103.62|105.95|103.75|105.82|103.62|0
1705459800000|2024-01-17 02:50:00|105.86|103.66|105.82|103.62|105.89|103.69|105.76|103.56|0
1705460100000|2024-01-17 02:55:00|105.89|103.69|106.13|103.93|106.13|103.93|105.82|103.62|0
1705460400000|2024-01-17 03:00:00|106.17|103.97|106.19|103.99|106.32|104.12|106.07|103.87|0
1705460700000|2024-01-17 03:05:00|106.13|103.93|106.07|103.87|106.19|103.99|106.01|103.81|0
1705461000000|2024-01-17 03:10:00|106.1|103.9|106.07|103.87|106.19|103.99|105.97|103.77|0
1705461300000|2024-01-17 03:15:00|106.13|103.93|106.25|104.05|106.25|104.05|106.07|103.87|0
1705461600000|2024-01-17 03:20:00|106.32|104.12|106.38|104.18|106.44|104.24|106.31|104.11|0
1705461900000|2024-01-17 03:25:00|106.35|104.15|106.44|104.24|106.56|104.36|106.25|104.05|0
1705462200000|2024-01-17 03:30:00|106.41|104.21|106.56|104.36|106.56|104.36|106.41|104.21|0
1705462500000|2024-01-17 03:35:00|106.69|104.49|106.31|104.11|106.69|104.49|106.25|104.05|0
1705462800000|2024-01-17 03:40:00|106.18|103.98|106.25|104.05|106.31|104.11|106.18|103.98|0
1705463100000|2024-01-17 03:45:00|106.22|104.02|106.43|104.23|106.43|104.23|106.18|103.98|0
1705463400000|2024-01-17 03:50:00|106.37|104.17|106.93|104.73|107.22|105.02|106.37|104.17|0
1705463700000|2024-01-17 03:55:00|106.87|104.67|107.18|104.98|107.25|105.05|106.84|104.64|0
1705464000000|2024-01-17 04:00:00|107.25|105.05|107.18|104.98|107.25|105.05|106.99|104.79|0
1705464300000|2024-01-17 04:05:00|107.15|104.95|106.55|104.35|107.15|104.95|106.55|104.35|0
1705464600000|2024-01-17 04:10:00|106.61|104.41|106.36|104.16|106.61|104.41|106.36|104.16|0
1705464900000|2024-01-17 04:15:00|106.39|104.19|106.67|104.47|106.67|104.47|106.36|104.16|0
1705465200000|2024-01-17 04:20:00|106.61|104.41|106.74|104.54|106.8|104.6|106.61|104.41|0
1705465500000|2024-01-17 04:25:00|106.67|104.47|106.55|104.35|106.74|104.54|106.55|104.35|0
1705465800000|2024-01-17 04:30:00|106.48|104.28|106.54|104.34|106.54|104.34|106.42|104.22|0
1705466100000|2024-01-17 04:35:00|106.61|104.41|106.26|104.06|106.61|104.41|106.26|104.06|0
1705466400000|2024-01-17 04:40:00|106.23|104.03|106.35|104.15|106.35|104.15|106.23|104.03|0
1705466700000|2024-01-17 04:45:00|106.32|104.12|106.04|103.84|106.35|104.15|105.98|103.78|0
1705467000000|2024-01-17 04:50:00|106.01|103.81|106.1|103.9|106.23|104.03|105.98|103.78|0
1705467300000|2024-01-17 04:55:00|106.16|103.96|106.22|104.02|106.41|104.21|106.1|103.9|0
1705467600000|2024-01-17 05:00:00|106.29|104.09|106.54|104.34|106.54|104.34|106.29|104.09|0
1705467900000|2024-01-17 05:05:00|106.6|104.4|106.78|104.58|106.79|104.59|106.47|104.27|0
1705468200000|2024-01-17 05:10:00|106.72|104.52|106.91|104.71|106.97|104.77|106.72|104.52|0
1705468500000|2024-01-17 05:15:00|106.94|104.74|107.1|104.9|107.22|105.02|106.94|104.74|0
1705468800000|2024-01-17 05:20:00|107.16|104.96|106.91|104.71|107.16|104.96|106.91|104.71|0
1705469100000|2024-01-17 05:25:00|106.84|104.64|106.97|104.77|107.03|104.83|106.84|104.64|0
1705469400000|2024-01-17 05:30:00|107.03|104.83|107.15|104.95|107.22|105.02|106.9|104.7|0
1705469700000|2024-01-17 05:35:00|107.09|104.89|107.03|104.83|107.15|104.95|106.84|104.64|0
1705470000000|2024-01-17 05:40:00|107.09|104.89|106.9|104.7|107.09|104.89|106.9|104.7|0
1705470300000|2024-01-17 05:45:00|106.96|104.76|107.15|104.95|107.21|105.01|106.9|104.7|0
1705470600000|2024-01-17 05:50:00|107.09|104.89|107.53|105.33|107.53|105.33|107.02|104.82|0
1705470900000|2024-01-17 05:55:00|107.46|105.26|107.53|105.33|107.53|105.33|107.4|105.2|0
1705471200000|2024-01-17 06:00:00|107.46|105.26|107.46|105.26|107.56|105.36|107.4|105.2|0
1705471500000|2024-01-17 06:05:00|107.4|105.2|108.41|106.21|108.41|106.21|107.33|105.13|0
1705471800000|2024-01-17 06:10:00|108.35|106.15|109.5|107.3|109.88|107.68|108.35|106.15|0
1705472100000|2024-01-17 06:15:00|109.43|107.23|108.92|106.72|109.62|107.42|108.92|106.72|0
1705472400000|2024-01-17 06:20:00|108.98|106.78|108.98|106.78|109.3|107.1|108.85|106.65|0
1705472700000|2024-01-17 06:25:00|109.04|106.84|109.11|106.91|109.36|107.16|108.92|106.72|0
1705473000000|2024-01-17 06:30:00|109.04|106.84|109.04|106.84|109.43|107.23|108.91|106.71|0
1705473300000|2024-01-17 06:35:00|109.07|106.87|109.84|107.64|109.84|107.64|108.95|106.75|0
1705473600000|2024-01-17 06:40:00|109.81|107.61|109.55|107.35|109.87|107.67|109.29|107.09|0
1705473900000|2024-01-17 06:45:00|109.49|107.29|109.36|107.16|109.68|107.48|109.29|107.09|0
1705474200000|2024-01-17 06:50:00|109.42|107.22|109.26|107.06|109.55|107.35|108.97|106.77|0
1705474500000|2024-01-17 06:55:00|109.29|107.09|109.61|107.41|109.61|107.41|109.16|106.96|0
1705474800000|2024-01-17 07:00:00|109.55|107.35|109.67|107.47|109.87|107.67|109.29|107.09|0
1705475100000|2024-01-17 07:05:00|109.61|107.41|109.67|107.47|109.87|107.67|109.54|107.34|0
1705475400000|2024-01-17 07:10:00|109.61|107.41|109.96|107.76|110.38|108.18|109.54|107.34|0
1705475700000|2024-01-17 07:15:00|109.99|107.79|110.18|107.98|110.64|108.44|109.86|107.66|0
1705476000000|2024-01-17 07:20:00|110.31|108.11|110.25|108.05|110.51|108.31|110.05|107.85|0
1705476300000|2024-01-17 07:25:00|110.22|108.02|110.7|108.5|110.89|108.69|110.18|107.98|0
1705476600000|2024-01-17 07:30:00|110.73|108.53|110.31|108.11|110.99|108.79|110.24|108.04|0
1705476900000|2024-01-17 07:35:00|110.24|108.04|110.18|107.98|110.63|108.43|110.05|107.85|0
1705477200000|2024-01-17 07:40:00|110.11|107.91|110.89|108.69|110.89|108.69|110.11|107.91|0
1705477500000|2024-01-17 07:45:00|110.92|108.72|110.37|108.17|110.92|108.72|110.17|107.97|0
1705477800000|2024-01-17 07:50:00|110.43|108.23|110.11|107.91|110.63|108.43|110.05|107.85|0
1705478100000|2024-01-17 07:55:00|110.04|107.84|109.72|107.52|110.11|107.91|109.43|107.23|0
1705478400000|2024-01-17 08:00:00|109.79|107.59|109.59|107.39|110.17|107.97|109.53|107.33|0
1705478700000|2024-01-17 08:05:00|109.66|107.46|110.3|108.1|110.49|108.29|109.53|107.33|0
1705479000000|2024-01-17 08:10:00|110.36|108.16|110.1|107.9|110.49|108.29|109.65|107.45|0
1705479300000|2024-01-17 08:15:00|110.04|107.84|109.33|107.13|110.26|108.06|109.33|107.13|0
1705479600000|2024-01-17 08:20:00|109.39|107.19|109.46|107.26|109.71|107.51|109.33|107.13|0
1705479900000|2024-01-17 08:25:00|109.52|107.32|109.07|106.87|109.71|107.51|109.01|106.81|0
1705480200000|2024-01-17 08:30:00|109.01|106.81|109.29|107.09|109.84|107.64|109.01|106.81|0
1705480500000|2024-01-17 08:35:00|109.26|107.06|109.39|107.19|109.39|107.19|109|106.8|0
1705480800000|2024-01-17 08:40:00|109.32|107.12|109.26|107.06|109.58|107.38|109.13|106.93|0
1705481100000|2024-01-17 08:45:00|109.19|106.99|109.39|107.19|109.77|107.57|109|106.8|0
1705481400000|2024-01-17 08:50:00|109.32|107.12|109.9|107.7|110.09|107.89|109.32|107.12|0
1705481700000|2024-01-17 08:55:00|109.96|107.76|110.28|108.08|110.28|108.08|109.7|107.5|0
1705482000000|2024-01-17 09:00:00|110.22|108.02|110.54|108.34|110.54|108.34|109.9|107.7|0
1705482300000|2024-01-17 09:05:00|110.51|108.31|110.73|108.53|110.8|108.6|110.41|108.21|0
1705482600000|2024-01-17 09:10:00|110.67|108.47|111.25|109.05|111.38|109.18|110.6|108.4|0
1705482900000|2024-01-17 09:15:00|111.18|108.98|110.66|108.46|111.44|109.24|110.6|108.4|0
1705483200000|2024-01-17 09:20:00|110.73|108.53|109.92|107.72|110.92|108.72|109.82|107.62|0
1705483500000|2024-01-17 09:25:00|109.89|107.69|110.08|107.88|110.47|108.27|109.37|107.17|0
1705483800000|2024-01-17 09:30:00|110.14|107.94|109.5|107.3|110.34|108.14|109.5|107.3|0
1705484100000|2024-01-17 09:35:00|109.47|107.27|109.63|107.43|109.88|107.68|109.18|106.98|0
1705484400000|2024-01-17 09:40:00|109.6|107.4|109.5|107.3|109.95|107.75|109.5|107.3|0
1705484700000|2024-01-17 09:45:00|109.43|107.23|109.5|107.3|109.75|107.55|109.24|107.04|0
1705485000000|2024-01-17 09:50:00|109.43|107.23|109.11|106.91|109.56|107.36|108.98|106.78|0
1705485300000|2024-01-17 09:55:00|109.05|106.85|109.17|106.97|109.37|107.17|108.98|106.78|0
1705485600000|2024-01-17 10:00:00|109.11|106.91|109.04|106.84|109.24|107.04|108.98|106.78|0
1705485900000|2024-01-17 10:05:00|108.98|106.78|109.17|106.97|109.27|107.07|108.98|106.78|0
1705486200000|2024-01-17 10:10:00|109.11|106.91|108.72|106.52|109.11|106.91|108.59|106.39|0
1705486500000|2024-01-17 10:15:00|108.69|106.49|109.01|106.81|109.23|107.03|108.69|106.49|0
1705486800000|2024-01-17 10:20:00|108.97|106.77|109.16|106.96|109.23|107.03|108.78|106.58|0
1705487100000|2024-01-17 10:25:00|109.23|107.03|109.55|107.35|109.61|107.41|108.97|106.77|0
1705487400000|2024-01-17 10:30:00|109.61|107.41|109.61|107.41|109.87|107.67|109.29|107.09|0
1705487700000|2024-01-17 10:35:00|109.58|107.38|109.67|107.47|109.8|107.6|109.48|107.28|0
1705488000000|2024-01-17 10:40:00|109.71|107.51|109.8|107.6|110.06|107.86|109.71|107.51|0
1705488300000|2024-01-17 10:45:00|109.86|107.66|110.19|107.99|110.19|107.99|109.48|107.28|0
1705488600000|2024-01-17 10:50:00|110.12|107.92|109.48|107.28|110.31|108.11|109.41|107.21|0
1705488900000|2024-01-17 10:55:00|109.54|107.34|109.41|107.21|109.7|107.5|109.35|107.15|0
1705489200000|2024-01-17 11:00:00|109.35|107.15|110.05|107.85|110.12|107.92|109.09|106.89|0
1705489500000|2024-01-17 11:05:00|110.12|107.92|109.79|107.59|110.12|107.92|109.73|107.53|0
1705489800000|2024-01-17 11:10:00|109.86|107.66|110.24|108.04|110.44|108.24|109.83|107.63|0
1705490100000|2024-01-17 11:15:00|110.31|108.11|110.24|108.04|110.5|108.3|109.98|107.78|0
1705490400000|2024-01-17 11:20:00|110.27|108.07|109.92|107.72|110.37|108.17|109.66|107.46|0
1705490700000|2024-01-17 11:25:00|109.98|107.78|109.53|107.33|110.05|107.85|109.47|107.27|0
1705491000000|2024-01-17 11:30:00|109.59|107.39|108.82|106.62|109.66|107.46|108.82|106.62|0
1705491300000|2024-01-17 11:35:00|108.76|106.56|108.57|106.37|108.95|106.75|108.38|106.18|0
1705491600000|2024-01-17 11:40:00|108.5|106.3|108.76|106.56|108.82|106.62|108.41|106.21|0
1705491900000|2024-01-17 11:45:00|108.69|106.49|108.88|106.68|108.89|106.69|108.63|106.43|0
1705492200000|2024-01-17 11:50:00|108.85|106.65|108.88|106.68|109.01|106.81|108.6|106.4|0
1705492500000|2024-01-17 11:55:00|108.82|106.62|108.75|106.55|109.01|106.81|108.69|106.49|0
1705492800000|2024-01-17 12:00:00|108.69|106.49|108.5|106.3|108.94|106.74|108.43|106.23|0
1705493100000|2024-01-17 12:05:00|108.43|106.23|108.43|106.23|108.69|106.49|108.31|106.11|0
1705493400000|2024-01-17 12:10:00|108.37|106.17|108.43|106.23|108.81|106.61|108.37|106.17|0
1705493700000|2024-01-17 12:15:00|108.49|106.29|107.98|105.78|108.49|106.29|107.86|105.66|0
1705494000000|2024-01-17 12:20:00|107.92|105.72|107.35|105.15|107.92|105.72|107.35|105.15|0
1705494300000|2024-01-17 12:25:00|107.29|105.09|107.54|105.34|107.73|105.53|107.22|105.02|0
1705494600000|2024-01-17 12:30:00|107.6|105.4|107.79|105.59|107.98|105.78|107.6|105.4|0
1705494900000|2024-01-17 12:35:00|107.73|105.53|108.04|105.84|108.11|105.91|107.54|105.34|0
1705495200000|2024-01-17 12:40:00|108.11|105.91|108.23|106.03|108.3|106.1|107.98|105.78|0
1705495500000|2024-01-17 12:45:00|108.29|106.09|108.17|105.97|108.48|106.28|108.1|105.9|0
1705495800000|2024-01-17 12:50:00|108.1|105.9|107.91|105.71|108.17|105.97|107.78|105.58|0
1705496100000|2024-01-17 12:55:00|107.85|105.65|108.29|106.09|108.35|106.15|107.53|105.33|0
1705496400000|2024-01-17 13:00:00|108.35|106.15|109.25|107.05|109.25|107.05|108.35|106.15|0
1705496700000|2024-01-17 13:05:00|109.18|106.98|108.8|106.6|109.24|107.04|108.73|106.53|0
1705497000000|2024-01-17 13:10:00|108.86|106.66|108.67|106.47|109.18|106.98|108.41|106.21|0
1705497300000|2024-01-17 13:15:00|108.73|106.53|108.86|106.66|109.18|106.98|108.54|106.34|0
1705497600000|2024-01-17 13:20:00|108.76|106.56|109.5|107.3|109.56|107.36|108.6|106.4|0
1705497900000|2024-01-17 13:25:00|109.56|107.36|109.21|107.01|109.56|107.36|109.18|106.98|0
1705498200000|2024-01-17 13:30:00|109.27|107.07|109.24|107.04|110.72|108.52|109.24|107.04|0
1705498500000|2024-01-17 13:35:00|109.36|107.16|109.68|107.48|110.33|108.13|109.17|106.97|0
1705498800000|2024-01-17 13:40:00|109.62|107.42|111.04|108.84|111.04|108.84|109.3|107.1|0
1705499100000|2024-01-17 13:45:00|111.17|108.97|112.01|109.81|112.08|109.88|111.1|108.9|0
1705499400000|2024-01-17 13:50:00|111.95|109.75|111.62|109.42|112.08|109.88|111.36|109.16|0
1705499700000|2024-01-17 13:55:00|111.59|109.39|111.62|109.42|112.01|109.81|111.49|109.29|0
1705500000000|2024-01-17 14:00:00|111.69|109.49|111.94|109.74|112.4|110.2|111.49|109.29|0
1705500300000|2024-01-17 14:05:00|112.01|109.81|111.42|109.22|112.08|109.88|111.16|108.96|0
1705500600000|2024-01-17 14:10:00|111.36|109.16|111.1|108.9|111.81|109.61|111.06|108.86|0
1705500900000|2024-01-17 14:15:00|111.23|109.03|111.61|109.41|111.81|109.61|110.64|108.44|0
1705501200000|2024-01-17 14:20:00|111.42|109.22|112.3|110.1|112.3|110.1|111.42|109.22|0
1705501500000|2024-01-17 14:25:00|112.27|110.07|111.94|109.74|112.33|110.13|111.87|109.67|0
1705501800000|2024-01-17 14:30:00|112.07|109.87|113.48|111.28|113.48|111.28|111.81|109.61|0
1705502100000|2024-01-17 14:35:00|113.45|111.25|112.46|110.26|113.45|111.25|112.26|110.06|0
1705502400000|2024-01-17 14:40:00|112.52|110.32|113.51|111.31|113.71|111.51|112.39|110.19|0
1705502700000|2024-01-17 14:45:00|113.64|111.44|113.31|111.11|113.91|111.71|113.25|111.05|0
1705503000000|2024-01-17 14:50:00|113.38|111.18|113.44|111.24|113.97|111.77|112.19|109.99|0
1705503300000|2024-01-17 14:55:00|113.38|111.18|113.31|111.11|113.97|111.77|112.85|110.65|0
1705503600000|2024-01-17 15:00:00|113.51|111.31|112.32|110.12|114.1|111.9|111.67|109.47|0
1705503900000|2024-01-17 15:05:00|112.25|110.05|111.99|109.79|112.71|110.51|111.4|109.2|0
1705504200000|2024-01-17 15:10:00|112.19|109.99|111.4|109.2|112.38|110.18|111.21|109.01|0
1705504500000|2024-01-17 15:15:00|111.34|109.14|112.71|110.51|112.84|110.64|110.95|108.75|0
1705504800000|2024-01-17 15:20:00|112.77|110.57|112.77|110.57|113.43|111.23|112.77|110.57|0
1705505100000|2024-01-17 15:25:00|112.84|110.64|111.98|109.78|112.84|110.64|111.33|109.13|0
1705505400000|2024-01-17 15:30:00|111.95|109.75|111.85|109.65|112.84|110.64|111.72|109.52|0
1705505700000|2024-01-17 15:35:00|111.98|109.78|111|108.8|112.9|110.7|110.88|108.68|0
1705506000000|2024-01-17 15:40:00|111.07|108.87|111.72|109.52|111.72|109.52|110.81|108.61|0
1705506300000|2024-01-17 15:45:00|111.85|109.65|111.26|109.06|111.91|109.71|110.68|108.48|0
1705506600000|2024-01-17 15:50:00|111.33|109.13|111.91|109.71|111.91|109.71|110.94|108.74|0
1705506900000|2024-01-17 15:55:00|111.88|109.68|111.52|109.32|112.3|110.1|111.52|109.32|0
1705507200000|2024-01-17 16:00:00|111.32|109.12|110.16|107.96|111.39|109.19|110.16|107.96|0
1705507500000|2024-01-17 16:05:00|110.09|107.89|110.35|108.15|110.41|108.21|109.64|107.44|0
1705507800000|2024-01-17 16:10:00|110.41|108.21|110.41|108.21|110.67|108.47|109.77|107.57|0
1705508100000|2024-01-17 16:15:00|110.54|108.34|110.41|108.21|110.93|108.73|110.09|107.89|0
1705508400000|2024-01-17 16:20:00|110.35|108.15|109.7|107.5|110.44|108.24|109.57|107.37|0
1705508700000|2024-01-17 16:25:00|109.64|107.44|110.21|108.01|110.21|108.01|109.57|107.37|0
1705509000000|2024-01-17 16:30:00|110.15|107.95|109.83|107.63|110.54|108.34|109.83|107.63|0
1705509300000|2024-01-17 16:35:00|109.76|107.56|109.57|107.37|109.95|107.75|109.57|107.37|0
1705509600000|2024-01-17 16:40:00|109.63|107.43|109.76|107.56|110.08|107.88|109.57|107.37|0
1705509900000|2024-01-17 16:45:00|109.69|107.49|110.27|108.07|110.4|108.2|109.56|107.36|0
1705510200000|2024-01-17 16:50:00|110.21|108.01|110.98|108.78|111.18|108.98|110.14|107.94|0
1705510500000|2024-01-17 16:55:00|111.05|108.85|111.11|108.91|111.18|108.98|110.72|108.52|0
1705510800000|2024-01-17 17:00:00|111.05|108.85|111.7|109.5|111.76|109.56|110.72|108.52|0
1705511100000|2024-01-17 17:05:00|111.76|109.56|112.02|109.82|112.02|109.82|111.37|109.17|0
1705511400000|2024-01-17 17:10:00|112.09|109.89|111.37|109.17|112.22|110.02|110.98|108.78|0
1705511700000|2024-01-17 17:15:00|111.43|109.23|111.69|109.49|111.95|109.75|111.24|109.04|0
1705512000000|2024-01-17 17:20:00|111.63|109.43|112.61|110.41|112.8|110.6|111.5|109.3|0
1705512300000|2024-01-17 17:25:00|112.67|110.47|112.8|110.6|113.07|110.87|112.47|110.27|0
1705512600000|2024-01-17 17:30:00|112.77|110.57|112.93|110.73|113.06|110.86|112.41|110.21|0
1705512900000|2024-01-17 17:35:00|113|110.8|113.06|110.86|113.26|111.06|112.8|110.6|0
1705513200000|2024-01-17 17:40:00|113|110.8|113.42|111.22|113.79|111.59|112.8|110.6|0
1705513500000|2024-01-17 17:45:00|113.32|111.12|112.76|110.56|113.65|111.45|112.53|110.33|0
1705513800000|2024-01-17 17:50:00|112.73|110.53|112.27|110.07|112.99|110.79|112.07|109.87|0
1705514100000|2024-01-17 17:55:00|112.33|110.13|112.4|110.2|112.47|110.27|111.74|109.54|0
1705514400000|2024-01-17 18:00:00|112.33|110.13|111.48|109.28|112.4|110.2|111.48|109.28|0
1705514700000|2024-01-17 18:05:00|111.55|109.35|112.66|110.46|112.72|110.52|111.55|109.35|0
1705515000000|2024-01-17 18:10:00|112.72|110.52|113.65|111.45|113.71|111.51|112.66|110.46|0
1705515300000|2024-01-17 18:15:00|113.78|111.58|113.91|111.71|114.31|112.11|113.78|111.58|0
1705515600000|2024-01-17 18:20:00|113.98|111.78|115.04|112.84|115.57|113.37|113.91|111.71|0
1705515900000|2024-01-17 18:25:00|115.17|112.97|115.04|112.84|115.31|113.11|114.5|112.3|0
1705516200000|2024-01-17 18:30:00|115.1|112.9|115.64|113.44|115.98|113.78|114.9|112.7|0
1705516500000|2024-01-17 18:35:00|115.71|113.51|115.91|113.71|116.24|114.04|115.37|113.17|0
1705516800000|2024-01-17 18:40:00|115.97|113.77|115.9|113.7|116.65|114.45|115.84|113.64|0
1705517100000|2024-01-17 18:45:00|115.97|113.77|116.85|114.65|117.19|114.99|115.87|113.67|0
1705517400000|2024-01-17 18:50:00|116.78|114.58|115.36|113.16|116.78|114.58|115.1|112.9|0
1705517700000|2024-01-17 18:55:00|115.3|113.1|115.1|112.9|115.83|113.63|114.76|112.56|0
1705518000000|2024-01-17 19:00:00|115.03|112.83|114.73|112.53|115.23|113.03|114.16|111.96|0
1705518300000|2024-01-17 19:05:00|114.76|112.56|114.89|112.69|115.36|113.16|114.69|112.49|0
1705518600000|2024-01-17 19:10:00|114.96|112.76|115.36|113.16|115.43|113.23|114.82|112.62|0
1705518900000|2024-01-17 19:15:00|115.29|113.09|114.56|112.36|115.36|113.16|114.36|112.16|0
1705519200000|2024-01-17 19:20:00|114.62|112.42|113.43|111.23|114.69|112.49|113.23|111.03|0
1705519500000|2024-01-17 19:25:00|113.53|111.33|113.62|111.42|113.95|111.75|113.16|110.96|0
1705519800000|2024-01-17 19:30:00|113.56|111.36|113.49|111.29|113.62|111.42|113|110.8|0
1705520100000|2024-01-17 19:35:00|113.42|111.22|113.36|111.16|113.52|111.32|113.09|110.89|0
1705520400000|2024-01-17 19:40:00|113.29|111.09|112.3|110.1|113.49|111.29|112.24|110.04|0
1705520700000|2024-01-17 19:45:00|112.24|110.04|112.96|110.76|113.02|110.82|112.17|109.97|0
1705521000000|2024-01-17 19:50:00|112.89|110.69|112.76|110.56|113.02|110.82|112.76|110.56|0
1705521300000|2024-01-17 19:55:00|112.69|110.49|112.86|110.66|112.95|110.75|112.49|110.29|0
1705521600000|2024-01-17 20:00:00|112.89|110.69|113.78|111.58|113.94|111.74|112.69|110.49|0
1705521900000|2024-01-17 20:05:00|113.74|111.54|113.74|111.54|113.94|111.74|113.41|111.21|0
1705522200000|2024-01-17 20:10:00|113.81|111.61|114.81|112.61|114.87|112.67|113.54|111.34|0
1705522500000|2024-01-17 20:15:00|114.74|112.54|113.74|111.54|114.74|112.54|113.61|111.41|0
1705522800000|2024-01-17 20:20:00|113.71|111.51|114.8|112.6|114.94|112.74|113.61|111.41|0
1705523100000|2024-01-17 20:25:00|114.74|112.54|114.47|112.27|114.8|112.6|114.27|112.07|0
1705523400000|2024-01-17 20:30:00|114.4|112.2|113.47|111.27|114.53|112.33|113.27|111.07|0
1705523700000|2024-01-17 20:35:00|113.41|111.21|112.38|110.18|113.41|111.21|112.15|109.95|0
1705524000000|2024-01-17 20:40:00|112.35|110.15|112.51|110.31|112.61|110.41|112.09|109.89|0
1705524300000|2024-01-17 20:45:00|112.41|110.21|112.15|109.95|112.41|110.21|111.76|109.56|0
1705524600000|2024-01-17 20:50:00|111.89|109.69|110.59|108.39|111.89|109.69|110.3|108.1|0
1705524900000|2024-01-17 20:55:00|110.72|108.52|110.39|108.19|110.91|108.71|109.88|107.68|0
1705525200000|2024-01-17 21:00:00|110.71|108.51|110.97|108.77|111.04|108.84|110.46|108.26|0
1705525500000|2024-01-17 21:05:00|111.04|108.84|111.23|109.03|111.3|109.1|110.97|108.77|0
1705525800000|2024-01-17 21:10:00|111.17|108.97|111.23|109.03|111.3|109.1|111.1|108.9|0
1705526100000|2024-01-17 21:15:00|111.26|108.86|111.26|108.86|111.26|108.86|111.13|108.73|0
1705526400000|2024-01-17 21:20:00|111.2|108.8|111.07|108.67|111.26|108.86|111.07|108.67|0
1705526700000|2024-01-17 21:25:00|111.13|108.73|111.26|108.86|111.26|108.86|111.07|108.67|0
1705527000000|2024-01-17 21:30:00|111.32|108.92|111.13|108.73|111.32|108.92|111.13|108.73|0
1705527300000|2024-01-17 21:35:00|111.06|108.66|111.06|108.66|111.13|108.73|111.06|108.66|0
1705527600000|2024-01-17 21:40:00|111.13|108.73|111.26|108.86|111.26|108.86|111.13|108.73|0
1705527900000|2024-01-17 21:45:00|111.19|108.79|111.25|108.85|111.26|108.86|111.19|108.79|0
1705528200000|2024-01-17 21:50:00|111.19|108.79|111.12|108.72|111.19|108.79|111.06|108.66|0
1705528500000|2024-01-17 21:55:00|111.09|108.69|111.09|108.69|111.19|108.79|111.06|108.66|0
1705528800000|2024-01-17 22:00:00|111.17|108.77|111.17|108.77|111.21|108.81|111.1|108.7|0
1705529100000|2024-01-17 22:05:00|111.11|108.71|111.27|108.87|111.29|108.89|111.11|108.71|0
1705529400000|2024-01-17 22:10:00|111.26|108.86|111.15|108.75|111.26|108.86|111.09|108.69|0
1705529700000|2024-01-17 22:15:00|111.04|108.64|111.17|108.77|111.17|108.77|111.04|108.64|0
1705530000000|2024-01-17 22:20:00|111.19|108.79|111.19|108.79|111.21|108.81|111.19|108.79|0
1705530300000|2024-01-17 22:25:00|111.07|108.67|111.09|108.69|111.18|108.78|111.06|108.66|0
1705530600000|2024-01-17 22:30:00|111.18|108.78|111.15|108.75|111.19|108.79|111.12|108.72|0
1705530900000|2024-01-17 22:35:00|111.17|108.77|111.18|108.78|111.18|108.78|111.17|108.77|0
1705531200000|2024-01-17 22:40:00|111.23|108.83|111.23|108.83|111.29|108.89|111.18|108.78|0
1705531500000|2024-01-17 22:45:00|111.25|108.85|111.28|108.88|111.28|108.88|111.24|108.84|0
1705531800000|2024-01-17 22:50:00|111.29|108.89|111.27|108.87|111.31|108.91|111.27|108.87|0
1705532100000|2024-01-17 22:55:00|111.28|108.88|111.32|108.92|111.33|108.93|111.28|108.88|0
1705532400000|2024-01-17 23:00:00|111.53|109.13|111.72|109.32|111.75|109.35|111.27|108.87|0
1705532700000|2024-01-17 23:05:00|111.69|109.29|112.21|109.81|112.27|109.87|111.69|109.29|0
1705533000000|2024-01-17 23:10:00|112.14|109.74|111.65|109.25|112.21|109.81|111.65|109.25|0
1705533300000|2024-01-17 23:15:00|111.68|109.28|111.03|108.63|111.68|109.28|110.97|108.57|0
1705533600000|2024-01-17 23:20:00|111.1|108.7|110.97|108.57|111.1|108.7|110.81|108.41|0
1705533900000|2024-01-17 23:25:00|111.03|108.63|110.84|108.44|111.03|108.63|110.84|108.44|0
1705534200000|2024-01-17 23:30:00|110.83|108.43|111.16|108.76|111.22|108.82|110.83|108.43|0
1705534500000|2024-01-17 23:35:00|111.09|108.69|110.96|108.56|111.16|108.76|110.96|108.56|0
1705534800000|2024-01-17 23:40:00|111|108.6|110.83|108.43|111.09|108.69|110.83|108.43|0
1705535100000|2024-01-17 23:45:00|110.9|108.5|111.02|108.62|111.09|108.69|110.83|108.43|0
1705535400000|2024-01-17 23:50:00|111.06|108.66|111.09|108.69|111.15|108.75|110.99|108.59|0
1705535700000|2024-01-17 23:55:00|111.15|108.75|111.02|108.62|111.19|108.79|110.96|108.56|0
1705536000000|2024-01-18 00:00:00|111.15|108.75|111.21|108.81|111.41|109.01|111.12|108.72|0
1705536300000|2024-01-18 00:05:00|111.25|108.85|111.41|109.01|111.73|109.33|111.15|108.75|0
1705536600000|2024-01-18 00:10:00|111.34|108.94|111.02|108.62|111.41|109.01|111.02|108.62|0
1705536900000|2024-01-18 00:15:00|110.95|108.55|111.08|108.68|111.08|108.68|110.82|108.42|0
1705537200000|2024-01-18 00:20:00|111.14|108.74|111.21|108.81|111.34|108.94|111.08|108.68|0
1705537500000|2024-01-18 00:25:00|111.24|108.84|111.34|108.94|111.47|109.07|111.21|108.81|0
1705537800000|2024-01-18 00:30:00|111.4|109|111.14|108.74|111.4|109|110.95|108.55|0
1705538100000|2024-01-18 00:35:00|111.11|108.71|111.14|108.74|111.2|108.8|111.01|108.61|0
1705538400000|2024-01-18 00:40:00|111.07|108.67|110.94|108.54|111.07|108.67|110.81|108.41|0
1705538700000|2024-01-18 00:45:00|110.88|108.48|110.75|108.35|110.94|108.54|110.68|108.28|0
1705539000000|2024-01-18 00:50:00|110.68|108.28|110.81|108.41|110.94|108.54|110.68|108.28|0
1705539300000|2024-01-18 00:55:00|110.74|108.34|110.61|108.21|110.81|108.41|110.61|108.21|0
1705539600000|2024-01-18 01:00:00|110.68|108.28|110.97|108.57|111.07|108.67|110.68|108.28|0
1705539900000|2024-01-18 01:05:00|110.94|108.54|110.61|108.21|111|108.6|110.61|108.21|0
1705540200000|2024-01-18 01:10:00|110.68|108.28|110.74|108.34|110.74|108.34|110.55|108.15|0
1705540500000|2024-01-18 01:15:00|110.67|108.27|111|108.6|111|108.6|110.67|108.27|0
1705540800000|2024-01-18 01:20:00|111.06|108.66|111.06|108.66|111.13|108.73|111|108.6|0
1705541100000|2024-01-18 01:25:00|111.13|108.73|110.93|108.53|111.13|108.73|110.93|108.53|0
1705541400000|2024-01-18 01:30:00|110.83|108.63|111.22|109.02|111.28|109.08|110.76|108.56|0
1705541700000|2024-01-18 01:35:00|111.19|108.99|111.35|109.15|111.41|109.21|111.09|108.89|0
1705542000000|2024-01-18 01:40:00|111.41|109.21|111.41|109.21|111.48|109.28|111.28|109.08|0
1705542300000|2024-01-18 01:45:00|111.34|109.14|111.34|109.14|111.6|109.4|111.21|109.01|0
1705542600000|2024-01-18 01:50:00|111.31|109.11|110.95|108.75|111.34|109.14|110.95|108.75|0
1705542900000|2024-01-18 01:55:00|111.02|108.82|110.76|108.56|111.05|108.85|110.76|108.56|0
1705543200000|2024-01-18 02:00:00|110.82|108.62|110.75|108.55|110.95|108.75|110.75|108.55|0
1705543500000|2024-01-18 02:05:00|110.82|108.62|110.82|108.62|110.82|108.62|110.69|108.49|0
1705543800000|2024-01-18 02:10:00|110.75|108.55|110.69|108.49|110.88|108.68|110.69|108.49|0
1705544100000|2024-01-18 02:15:00|110.65|108.45|110.55|108.35|110.65|108.45|110.49|108.29|0
1705544400000|2024-01-18 02:20:00|110.49|108.29|110.75|108.55|110.75|108.55|110.49|108.29|0
1705544700000|2024-01-18 02:25:00|110.78|108.58|110.68|108.48|110.88|108.68|110.62|108.42|0
1705545000000|2024-01-18 02:30:00|110.75|108.55|110.81|108.61|110.88|108.68|110.65|108.45|0
1705545300000|2024-01-18 02:35:00|110.78|108.58|110.94|108.74|110.94|108.74|110.74|108.54|0
1705545600000|2024-01-18 02:40:00|110.87|108.67|111.07|108.87|111.07|108.87|110.87|108.67|0
1705545900000|2024-01-18 02:45:00|111.1|108.9|111|108.8|111.13|108.93|111|108.8|0
1705546200000|2024-01-18 02:50:00|111.06|108.86|111|108.8|111.06|108.86|111|108.8|0
1705546500000|2024-01-18 02:55:00|111.03|108.83|111.26|109.06|111.45|109.25|111|108.8|0
1705546800000|2024-01-18 03:00:00|111.19|108.99|111.06|108.86|111.19|108.99|110.93|108.73|0
1705547100000|2024-01-18 03:05:00|111.13|108.93|111.45|109.25|111.45|109.25|111.12|108.92|0
1705547400000|2024-01-18 03:10:00|111.32|109.12|111.38|109.18|111.45|109.25|111.32|109.12|0
1705547700000|2024-01-18 03:15:00|111.45|109.25|111.19|108.99|111.45|109.25|110.99|108.79|0
1705548000000|2024-01-18 03:20:00|111.15|108.95|111.12|108.92|111.19|108.99|110.89|108.69|0
1705548300000|2024-01-18 03:25:00|111.05|108.85|111.18|108.98|111.18|108.98|110.99|108.79|0
1705548600000|2024-01-18 03:30:00|111.15|108.95|111.12|108.92|111.18|108.98|110.92|108.72|0
1705548900000|2024-01-18 03:35:00|111.05|108.85|110.86|108.66|111.12|108.92|110.79|108.59|0
1705549200000|2024-01-18 03:40:00|110.79|108.59|111.05|108.85|111.05|108.85|110.79|108.59|0
1705549500000|2024-01-18 03:45:00|110.98|108.78|111.11|108.91|111.11|108.91|110.98|108.78|0
1705549800000|2024-01-18 03:50:00|111.18|108.98|111.57|109.37|111.7|109.5|111.18|108.98|0
1705550100000|2024-01-18 03:55:00|111.7|109.5|111.76|109.56|111.83|109.63|111.63|109.43|0
1705550400000|2024-01-18 04:00:00|111.83|109.63|111.82|109.62|111.89|109.69|111.63|109.43|0
1705550700000|2024-01-18 04:05:00|111.76|109.56|111.95|109.75|111.95|109.75|111.63|109.43|0
1705551000000|2024-01-18 04:10:00|111.89|109.69|112.02|109.82|112.05|109.85|111.76|109.56|0
1705551300000|2024-01-18 04:15:00|112.08|109.88|111.82|109.62|112.08|109.88|111.79|109.59|0
1705551600000|2024-01-18 04:20:00|111.89|109.69|111.88|109.68|112.02|109.82|111.88|109.68|0
1705551900000|2024-01-18 04:25:00|111.92|109.72|111.88|109.68|111.95|109.75|111.82|109.62|0
1705552200000|2024-01-18 04:30:00|111.82|109.62|111.82|109.62|111.88|109.68|111.75|109.55|0
1705552500000|2024-01-18 04:35:00|111.88|109.68|111.94|109.74|112.01|109.81|111.88|109.68|0
1705552800000|2024-01-18 04:40:00|111.98|109.78|112.47|110.27|112.53|110.33|111.98|109.78|0
1705553100000|2024-01-18 04:45:00|112.4|110.2|112.27|110.07|112.47|110.27|112.27|110.07|0
1705553400000|2024-01-18 04:50:00|112.33|110.13|112.07|109.87|112.33|110.13|111.94|109.74|0
1705553700000|2024-01-18 04:55:00|112.01|109.81|111.87|109.67|112.07|109.87|111.87|109.67|0
1705554000000|2024-01-18 05:00:00|111.81|109.61|111.87|109.67|111.94|109.74|111.68|109.48|0
1705554300000|2024-01-18 05:05:00|111.94|109.74|111.94|109.74|112.07|109.87|111.81|109.61|0
1705554600000|2024-01-18 05:10:00|111.87|109.67|111.8|109.6|111.94|109.74|111.8|109.6|0
1705554900000|2024-01-18 05:15:00|111.74|109.54|111.74|109.54|111.87|109.67|111.74|109.54|0
1705555200000|2024-01-18 05:20:00|111.8|109.6|111.67|109.47|111.87|109.67|111.6|109.4|0
1705555500000|2024-01-18 05:25:00|111.7|109.5|111.6|109.4|111.87|109.67|111.6|109.4|0
1705555800000|2024-01-18 05:30:00|111.67|109.47|111.86|109.66|112.06|109.86|111.67|109.47|0
1705556100000|2024-01-18 05:35:00|111.8|109.6|111.34|109.14|111.86|109.66|111.27|109.07|0
1705556400000|2024-01-18 05:40:00|111.31|109.11|111.27|109.07|111.34|109.14|111.21|109.01|0
1705556700000|2024-01-18 05:45:00|111.21|109.01|111.5|109.3|111.53|109.33|111.21|109.01|0
1705557000000|2024-01-18 05:50:00|111.47|109.27|111.27|109.07|111.53|109.33|111.27|109.07|0
1705557300000|2024-01-18 05:55:00|111.2|109|111.01|108.81|111.2|109|110.88|108.68|0
1705557600000|2024-01-18 06:00:00|111.07|108.87|110.81|108.61|111.07|108.87|110.75|108.55|0
1705557900000|2024-01-18 06:05:00|110.85|108.65|110.49|108.29|111.01|108.81|110.49|108.29|0
1705558200000|2024-01-18 06:10:00|110.55|108.35|110.48|108.28|110.61|108.41|110.36|108.16|0
1705558500000|2024-01-18 06:15:00|110.42|108.22|110.55|108.35|110.55|108.35|110.35|108.15|0
1705558800000|2024-01-18 06:20:00|110.48|108.28|110.42|108.22|110.61|108.41|110.35|108.15|0
1705559100000|2024-01-18 06:25:00|110.35|108.15|110.48|108.28|110.61|108.41|110.22|108.02|0
1705559400000|2024-01-18 06:30:00|110.55|108.35|110.28|108.08|110.87|108.67|110.28|108.08|0
1705559700000|2024-01-18 06:35:00|110.25|108.05|110.22|108.02|110.35|108.15|110.15|107.95|0
1705560000000|2024-01-18 06:40:00|110.15|107.95|110.28|108.08|110.41|108.21|110.09|107.89|0
1705560300000|2024-01-18 06:45:00|110.32|108.12|110.18|107.98|110.35|108.15|110.15|107.95|0
1705560600000|2024-01-18 06:50:00|110.22|108.02|110.21|108.01|110.28|108.08|110.12|107.92|0
1705560900000|2024-01-18 06:55:00|110.18|107.98|110.28|108.08|110.34|108.14|110.15|107.95|0
1705561200000|2024-01-18 07:00:00|110.34|108.14|110.02|107.82|110.38|108.18|110.02|107.82|0
1705561500000|2024-01-18 07:05:00|110.08|107.88|110.15|107.95|110.28|108.08|110.08|107.88|0
1705561800000|2024-01-18 07:10:00|110.08|107.88|110.53|108.33|110.53|108.33|110.02|107.82|0
1705562100000|2024-01-18 07:15:00|110.6|108.4|110.47|108.27|110.66|108.46|110.34|108.14|0
1705562400000|2024-01-18 07:20:00|110.53|108.33|110.21|108.01|110.59|108.39|110.17|107.97|0
1705562700000|2024-01-18 07:25:00|110.27|108.07|110.53|108.33|110.59|108.39|110.27|108.07|0
1705563000000|2024-01-18 07:30:00|110.59|108.39|110.85|108.65|110.85|108.65|110.53|108.33|0
1705563300000|2024-01-18 07:35:00|110.82|108.62|111.24|109.04|111.24|109.04|110.82|108.62|0
1705563600000|2024-01-18 07:40:00|111.3|109.1|111.24|109.04|111.3|109.1|111.17|108.97|0
1705563900000|2024-01-18 07:45:00|111.3|109.1|110.59|108.39|111.37|109.17|110.52|108.32|0
1705564200000|2024-01-18 07:50:00|110.52|108.32|110.46|108.26|110.52|108.32|110.26|108.06|0
1705564500000|2024-01-18 07:55:00|110.52|108.32|115.57|113.37|117.34|115.14|110.2|108|0
1705564800000|2024-01-18 08:00:00|115.7|113.5|115.51|113.31|115.77|113.57|115.51|113.31|0
1705565100000|2024-01-18 08:05:00|115.57|113.37|115.9|113.7|116.03|113.83|115.44|113.24|0
1705565400000|2024-01-18 08:10:00|115.96|113.76|115.57|113.37|116.09|113.89|115.34|113.14|0
1705565700000|2024-01-18 08:15:00|115.5|113.3|115.17|112.97|115.7|113.5|114.98|112.78|0
1705566000000|2024-01-18 08:20:00|115.24|113.04|115.37|113.17|115.7|113.5|115.01|112.81|0
1705566300000|2024-01-18 08:25:00|115.43|113.23|115.14|112.94|115.56|113.36|114.91|112.71|0
1705566600000|2024-01-18 08:30:00|115.17|112.97|115.89|113.69|116.02|113.82|115.04|112.84|0
1705566900000|2024-01-18 08:35:00|115.82|113.62|116.02|113.82|116.15|113.95|115.56|113.36|0
1705567200000|2024-01-18 08:40:00|116.05|113.85|115.53|113.33|116.08|113.88|115.43|113.23|0
1705567500000|2024-01-18 08:45:00|115.49|113.29|115.62|113.42|115.62|113.42|115.27|113.07|0
1705567800000|2024-01-18 08:50:00|115.69|113.49|115.85|113.65|115.88|113.68|115.49|113.29|0
1705568100000|2024-01-18 08:55:00|115.82|113.62|115.55|113.35|115.88|113.68|115.42|113.22|0
1705568400000|2024-01-18 09:00:00|115.49|113.29|115.16|112.96|115.55|113.35|115.1|112.9|0
1705568700000|2024-01-18 09:05:00|115.13|112.93|115.16|112.96|115.75|113.55|115.1|112.9|0
1705569000000|2024-01-18 09:10:00|115.22|113.02|115.03|112.83|115.29|113.09|114.57|112.37|0
1705569300000|2024-01-18 09:15:00|114.96|112.76|114.7|112.5|115.48|113.28|114.51|112.31|0
1705569600000|2024-01-18 09:20:00|114.64|112.44|114.18|111.98|114.7|112.5|114.18|111.98|0
1705569900000|2024-01-18 09:25:00|114.25|112.05|114.37|112.17|114.37|112.17|114.05|111.85|0
1705570200000|2024-01-18 09:30:00|114.31|112.11|114.44|112.24|114.44|112.24|113.98|111.78|0
1705570500000|2024-01-18 09:35:00|114.37|112.17|114.18|111.98|114.5|112.3|113.92|111.72|0
1705570800000|2024-01-18 09:40:00|113.98|111.78|114.3|112.1|114.5|112.3|113.63|111.43|0
1705571100000|2024-01-18 09:45:00|114.37|112.17|114.37|112.17|114.5|112.3|114.24|112.04|0
1705571400000|2024-01-18 09:50:00|114.3|112.1|114.43|112.23|114.43|112.23|114.24|112.04|0
1705571700000|2024-01-18 09:55:00|114.46|112.26|114.43|112.23|114.76|112.56|114.3|112.1|0
1705572000000|2024-01-18 10:00:00|114.36|112.16|114.43|112.23|114.49|112.29|114.36|112.16|0
1705572300000|2024-01-18 10:05:00|114.36|112.16|114.49|112.29|114.49|112.29|114.36|112.16|0
1705572600000|2024-01-18 10:10:00|114.43|112.23|114.82|112.62|115.08|112.88|114.43|112.23|0
1705572900000|2024-01-18 10:15:00|113.27|111.07|113.01|110.81|113.27|111.07|113.01|110.81|0
1705573200000|2024-01-18 10:20:00|113.08|110.88|113.2|111|113.4|111.2|112.88|110.68|0
1705573500000|2024-01-18 10:25:00|113.17|110.97|113.01|110.81|113.33|111.13|113.01|110.81|0
1705573800000|2024-01-18 10:30:00|114.55|112.35|114.61|112.41|114.68|112.48|114.48|112.28|0
1705574100000|2024-01-18 10:35:00|114.74|112.54|114.35|112.15|114.74|112.54|114.35|112.15|0
1705574400000|2024-01-18 10:40:00|114.29|112.09|114.29|112.09|114.35|112.15|114.29|112.09|0
1705574700000|2024-01-18 10:45:00|114.35|112.15|114.35|112.15|114.48|112.28|114.29|112.09|0
1705575000000|2024-01-18 10:50:00|114.28|112.08|113.31|111.11|114.35|112.15|113.25|111.05|0
1705575300000|2024-01-18 10:55:00|113.38|111.18|112.92|110.72|113.38|111.18|112.8|110.6|0
1705575600000|2024-01-18 11:00:00|112.86|110.66|112.15|109.95|112.92|110.72|112.15|109.95|0
1705575900000|2024-01-18 11:05:00|112.28|110.08|107.63|105.43|112.35|110.15|107.57|105.37|0
1705576200000|2024-01-18 11:10:00|107.57|105.37|107.25|105.05|107.67|105.47|107.1|104.9|0
1705576500000|2024-01-18 11:15:00|107.29|105.09|107.32|105.12|107.57|105.37|107.25|105.05|0
1705576800000|2024-01-18 11:20:00|107.29|105.09|107.19|104.99|107.44|105.24|107.1|104.9|0
1705577100000|2024-01-18 11:25:00|107.13|104.93|107.12|104.92|107.38|105.18|107.06|104.86|0
1705577400000|2024-01-18 11:30:00|107.19|104.99|107.19|104.99|107.31|105.11|106.87|104.67|0
1705577700000|2024-01-18 11:35:00|107.12|104.92|107.25|105.05|107.25|105.05|106.81|104.61|0
1705578000000|2024-01-18 11:40:00|107.18|104.98|106.37|104.17|107.18|104.98|106.37|104.17|0
1705578300000|2024-01-18 11:45:00|106.31|104.11|106.48|104.28|107.09|104.89|106.24|104.04|0
1705578600000|2024-01-18 11:50:00|106.51|104.31|106.64|104.44|106.64|104.44|106.26|104.06|0
1705578900000|2024-01-18 11:55:00|106.58|104.38|106.32|104.12|106.64|104.44|106.2|104|0
1705579200000|2024-01-18 12:00:00|106.26|104.06|106.07|103.87|106.26|104.06|105.58|103.38|0
1705579500000|2024-01-18 12:05:00|106.01|103.81|105.86|103.66|106.01|103.81|105.39|103.19|0
1705579800000|2024-01-18 12:10:00|105.89|103.69|105.64|103.44|105.95|103.75|105.45|103.25|0
1705580100000|2024-01-18 12:15:00|105.7|103.5|105.7|103.5|106.07|103.87|105.63|103.43|0
1705580400000|2024-01-18 12:20:00|105.67|103.47|105.32|103.12|105.7|103.5|105.32|103.12|0
1705580700000|2024-01-18 12:25:00|105.26|103.06|105.6|103.4|105.63|103.43|105.14|102.94|0
1705581000000|2024-01-18 12:30:00|105.57|103.37|105.63|103.43|105.69|103.49|105.32|103.12|0
1705581300000|2024-01-18 12:35:00|105.57|103.37|105.19|102.99|105.63|103.43|105.01|102.81|0
1705581600000|2024-01-18 12:40:00|105.26|103.06|105.38|103.18|105.63|103.43|105.1|102.9|0
1705581900000|2024-01-18 12:45:00|105.32|103.12|105.5|103.3|105.63|103.43|105.01|102.81|0
1705582200000|2024-01-18 12:50:00|105.44|103.24|105.41|103.21|105.5|103.3|105.31|103.11|0
1705582500000|2024-01-18 12:55:00|105.5|103.3|105.84|103.64|105.93|103.73|105.5|103.3|0
1705582800000|2024-01-18 13:00:00|105.87|103.67|105.62|103.42|106.12|103.92|105.5|103.3|0
1705583100000|2024-01-18 13:05:00|105.59|103.39|105.56|103.36|105.68|103.48|105.37|103.17|0
1705583400000|2024-01-18 13:10:00|105.62|103.42|105.56|103.36|105.68|103.48|105.37|103.17|0
1705583700000|2024-01-18 13:15:00|105.49|103.29|105.12|102.92|105.49|103.29|105.09|102.89|0
1705584000000|2024-01-18 13:20:00|105.06|102.86|105.24|103.04|105.24|103.04|105.06|102.86|0
1705584300000|2024-01-18 13:25:00|105.3|103.1|105.15|102.95|105.46|103.26|105.06|102.86|0
1705584600000|2024-01-18 13:30:00|105.89|103.69|105.3|103.1|106.17|103.97|105.12|102.92|0
1705584900000|2024-01-18 13:35:00|105.24|103.04|105.55|103.35|105.55|103.35|103.88|101.68|0
1705585200000|2024-01-18 13:40:00|105.49|103.29|107.04|104.84|107.17|104.97|105.42|103.22|0
1705585500000|2024-01-18 13:45:00|106.98|104.78|106.54|104.34|107.11|104.91|106.48|104.28|0
1705585800000|2024-01-18 13:50:00|106.6|104.4|106.6|104.4|106.79|104.59|106.29|104.09|0
1705586100000|2024-01-18 13:55:00|106.67|104.47|107.48|105.28|107.54|105.34|106.67|104.47|0
1705586400000|2024-01-18 14:00:00|107.42|105.22|106.85|104.65|107.42|105.22|106.54|104.34|0
1705586700000|2024-01-18 14:05:00|106.79|104.59|106.29|104.09|106.88|104.68|106.29|104.09|0
1705587000000|2024-01-18 14:10:00|106.35|104.15|105.35|103.15|106.35|104.15|105.1|102.9|0
1705587300000|2024-01-18 14:15:00|105.29|103.09|105.78|103.58|105.85|103.65|105.23|103.03|0
1705587600000|2024-01-18 14:20:00|105.85|103.65|106.47|104.27|107.03|104.83|105.85|103.65|0
1705587900000|2024-01-18 14:25:00|106.53|104.33|106.78|104.58|107.25|105.05|106.28|104.08|0
1705588200000|2024-01-18 14:30:00|106.66|104.46|106.22|104.02|106.97|104.77|105.78|103.58|0
1705588500000|2024-01-18 14:35:00|106.09|103.89|106.4|104.2|107.34|105.14|105.59|103.39|0
1705588800000|2024-01-18 14:40:00|106.28|104.08|107.13|104.93|107.48|105.28|105.59|103.39|0
1705589100000|2024-01-18 14:45:00|107.44|105.24|107.41|105.21|108.07|105.87|106.81|104.61|0
1705589400000|2024-01-18 14:50:00|107.38|105.18|108.07|105.87|108.33|106.13|107.25|105.05|0
1705589700000|2024-01-18 14:55:00|108.13|105.93|107.16|104.96|108.26|106.06|107.06|104.86|0
1705590000000|2024-01-18 15:00:00|107.06|104.86|108.01|105.81|108.32|106.12|106.56|104.36|0
1705590300000|2024-01-18 15:05:00|107.88|105.68|107.81|105.61|108.01|105.81|107.12|104.92|0
1705590600000|2024-01-18 15:10:00|107.75|105.55|106.37|104.17|107.88|105.68|106.31|104.11|0
1705590900000|2024-01-18 15:15:00|106.49|104.29|107.12|104.92|107.31|105.11|105.99|103.79|0
1705591200000|2024-01-18 15:20:00|107.06|104.86|106.74|104.54|107.94|105.74|106.62|104.42|0
1705591500000|2024-01-18 15:25:00|106.8|104.6|106.36|104.16|106.87|104.67|105.93|103.73|0
1705591800000|2024-01-18 15:30:00|106.24|104.04|105.99|103.79|107.3|105.1|105.74|103.54|0
1705592100000|2024-01-18 15:35:00|106.05|103.85|105.37|103.17|106.18|103.98|104.75|102.55|0
1705592400000|2024-01-18 15:40:00|105.24|103.04|105.06|102.86|105.86|103.66|104.93|102.73|0
1705592700000|2024-01-18 15:45:00|105.12|102.92|104.81|102.61|105.74|103.54|104.81|102.61|0
1705593000000|2024-01-18 15:50:00|104.74|102.54|105.3|103.1|105.73|103.53|104.62|102.42|0
1705593300000|2024-01-18 15:55:00|105.33|103.13|106.64|104.44|107.27|105.07|105.18|102.98|0
1705593600000|2024-01-18 16:00:00|106.89|104.69|108.08|105.88|108.15|105.95|106.64|104.44|0
1705593900000|2024-01-18 16:05:00|108.15|105.95|107.26|105.06|108.15|105.95|106.95|104.75|0
1705594200000|2024-01-18 16:10:00|107.2|105|106.76|104.56|107.33|105.13|106.57|104.37|0
1705594500000|2024-01-18 16:15:00|106.7|104.5|106.01|103.81|106.89|104.69|105.89|103.69|0
1705594800000|2024-01-18 16:20:00|106.14|103.94|105.89|103.69|106.26|104.06|105.58|103.38|0
1705595100000|2024-01-18 16:25:00|105.82|103.62|105.57|103.37|106.13|103.93|105.39|103.19|0
1705595400000|2024-01-18 16:30:00|105.45|103.25|105.02|102.82|105.76|103.56|104.96|102.76|0
1705595700000|2024-01-18 16:35:00|104.96|102.76|105.2|103|105.2|103|104.77|102.57|0
1705596000000|2024-01-18 16:40:00|105.23|103.03|106|103.8|106.19|103.99|105.23|103.03|0
1705596300000|2024-01-18 16:45:00|105.94|103.74|106.66|104.46|106.81|104.61|105.69|103.49|0
1705596600000|2024-01-18 16:50:00|106.69|104.49|105.63|103.43|106.69|104.49|105.32|103.12|0
1705596900000|2024-01-18 16:55:00|105.6|103.4|106.12|103.92|106.25|104.05|105.57|103.37|0
1705597200000|2024-01-18 17:00:00|106.06|103.86|108.82|106.62|108.89|106.69|105.94|103.74|0
1705597500000|2024-01-18 17:05:00|108.89|106.69|108.38|106.18|109.02|106.82|108.19|105.99|0
1705597800000|2024-01-18 17:10:00|108.44|106.24|108.5|106.3|109.65|107.45|108.25|106.05|0
1705598100000|2024-01-18 17:15:00|108.57|106.37|108.63|106.43|108.82|106.62|107.62|105.42|0
1705598400000|2024-01-18 17:20:00|108.57|106.37|108.95|106.75|109.11|106.91|108.31|106.11|0
1705598700000|2024-01-18 17:25:00|108.88|106.68|108.37|106.17|109.01|106.81|108.18|105.98|0
1705599000000|2024-01-18 17:30:00|108.31|106.11|109.64|107.44|109.71|107.51|108.31|106.11|0
1705599300000|2024-01-18 17:35:00|109.52|107.32|108.62|106.42|109.84|107.64|108.62|106.42|0
1705599600000|2024-01-18 17:40:00|108.69|106.49|108.56|106.36|109.26|107.06|108.47|106.27|0
1705599900000|2024-01-18 17:45:00|108.62|106.42|108.3|106.1|108.62|106.42|108.18|105.98|0
1705600200000|2024-01-18 17:50:00|108.37|106.17|109.06|106.86|109.38|107.18|108.18|105.98|0
1705600500000|2024-01-18 17:55:00|109.13|106.93|109.38|107.18|109.7|107.5|108.94|106.74|0
1705600800000|2024-01-18 18:00:00|109.44|107.24|110.34|108.14|110.47|108.27|109.44|107.24|0
1705601100000|2024-01-18 18:05:00|110.27|108.07|110.15|107.95|111.21|109.01|109.95|107.75|0
1705601400000|2024-01-18 18:10:00|110.08|107.88|110.4|108.2|110.92|108.72|110.02|107.82|0
1705601700000|2024-01-18 18:15:00|110.53|108.33|110.53|108.33|110.85|108.65|109.95|107.75|0
1705602000000|2024-01-18 18:20:00|110.66|108.46|110.84|108.64|111.48|109.28|109.35|107.15|0
1705602300000|2024-01-18 18:25:00|111.03|108.83|110.9|108.7|111.35|109.15|110.26|108.06|0
1705602600000|2024-01-18 18:30:00|110.96|108.76|109.55|107.35|110.96|108.76|109.49|107.29|0
1705602900000|2024-01-18 18:35:00|109.61|107.41|108.6|106.4|109.71|107.51|108.53|106.33|0
1705603200000|2024-01-18 18:40:00|108.53|106.33|107.96|105.76|108.91|106.71|107.71|105.51|0
1705603500000|2024-01-18 18:45:00|107.84|105.64|107.9|105.7|108.34|106.14|107.65|105.45|0
1705603800000|2024-01-18 18:50:00|107.96|105.76|107.52|105.32|107.96|105.76|107.33|105.13|0
1705604100000|2024-01-18 18:55:00|107.58|105.38|107.64|105.44|107.71|105.51|107.27|105.07|0
1705604400000|2024-01-18 19:00:00|107.46|105.26|106.13|103.93|107.46|105.26|105.42|103.22|0
1705604700000|2024-01-18 19:05:00|106.19|103.99|105.79|103.59|106.19|103.99|105.63|103.43|0
1705605000000|2024-01-18 19:10:00|105.82|103.62|105.2|103|105.88|103.68|105.01|102.81|0
1705605300000|2024-01-18 19:15:00|105.13|102.93|104.82|102.62|105.26|103.06|104.46|102.26|0
1705605600000|2024-01-18 19:20:00|104.76|102.56|103.29|101.09|105.13|102.93|103.05|100.85|0
1705605900000|2024-01-18 19:25:00|103.23|101.03|104.09|101.89|106.6|104.4|103.11|100.91|0
1705606200000|2024-01-18 19:30:00|104.03|101.83|104.09|101.89|104.15|101.95|103.36|101.16|0
1705606500000|2024-01-18 19:35:00|104.15|101.95|104.02|101.82|104.15|101.95|103.48|101.28|0
1705606800000|2024-01-18 19:40:00|103.96|101.76|104.82|102.62|104.94|102.74|103.78|101.58|0
1705607100000|2024-01-18 19:45:00|104.85|102.65|104.75|102.55|105.8|103.6|104.33|102.13|0
1705607400000|2024-01-18 19:50:00|104.63|102.43|104.02|101.82|104.75|102.55|103.53|101.33|0
1705607700000|2024-01-18 19:55:00|103.9|101.7|103.81|101.61|104.26|102.06|103.53|101.33|0
1705608000000|2024-01-18 20:00:00|103.83|101.63|103.65|101.45|104.2|102|103.53|101.33|0
1705608300000|2024-01-18 20:05:00|103.71|101.51|102.8|100.6|103.95|101.75|102.62|100.42|0
1705608600000|2024-01-18 20:10:00|102.68|100.48|103.16|100.96|103.16|100.96|102.56|100.36|0
1705608900000|2024-01-18 20:15:00|103.22|101.02|103.1|100.9|103.22|101.02|102.56|100.36|0
1705609200000|2024-01-18 20:20:00|103.22|101.02|102.8|100.6|103.31|101.11|102.44|100.24|0
1705609500000|2024-01-18 20:25:00|102.74|100.54|102.19|99.99|102.8|100.6|102.19|99.99|0
1705609800000|2024-01-18 20:30:00|102.13|99.93|102.19|99.99|102.49|100.29|101.95|99.75|0
1705610100000|2024-01-18 20:35:00|102.25|100.05|102.97|100.77|102.97|100.77|102.07|99.87|0
1705610400000|2024-01-18 20:40:00|103.16|100.96|102.31|100.11|103.4|101.2|102.19|99.99|0
1705610700000|2024-01-18 20:45:00|102.37|100.17|102.22|100.02|102.43|100.23|101.83|99.63|0
1705611000000|2024-01-18 20:50:00|102.13|99.93|101.89|99.69|102.25|100.05|100.7|98.5|0
1705611300000|2024-01-18 20:55:00|101.83|99.63|102.18|99.98|102.61|100.41|101.47|99.27|0
1705611600000|2024-01-18 21:00:00|102.06|99.86|102.79|100.59|103.09|100.89|102.06|99.86|0
1705611900000|2024-01-18 21:05:00|102.85|100.65|102.48|100.28|102.97|100.77|102.48|100.28|0
1705612200000|2024-01-18 21:10:00|102.54|100.34|102.42|100.22|102.84|100.64|102.42|100.22|0
1705612500000|2024-01-18 21:15:00|102.46|100.06|102.04|99.64|102.46|100.06|102.04|99.64|0
1705612800000|2024-01-18 21:20:00|101.98|99.58|101.86|99.46|101.98|99.58|101.62|99.22|0
1705613100000|2024-01-18 21:25:00|101.83|99.43|101.74|99.34|101.92|99.52|101.74|99.34|0
1705613400000|2024-01-18 21:30:00|101.8|99.4|101.74|99.34|101.86|99.46|101.74|99.34|0
1705613700000|2024-01-18 21:35:00|101.77|99.37|101.85|99.45|101.91|99.51|101.73|99.33|0
1705614000000|2024-01-18 21:40:00|101.88|99.48|101.97|99.57|101.97|99.57|101.85|99.45|0
1705614300000|2024-01-18 21:45:00|102.03|99.63|101.97|99.57|102.15|99.75|101.91|99.51|0
1705614600000|2024-01-18 21:50:00|101.91|99.51|101.79|99.39|101.97|99.57|101.73|99.33|0
1705614900000|2024-01-18 21:55:00|101.73|99.33|102.18|99.78|102.21|99.81|101.73|99.33|0
1705615200000|2024-01-18 22:00:00|102.13|99.73|102.11|99.71|102.23|99.83|102.05|99.65|0
1705615500000|2024-01-18 22:05:00|102.1|99.7|102.1|99.7|102.1|99.7|102.09|99.69|0
1705615800000|2024-01-18 22:10:00|102.11|99.71|102.1|99.7|102.11|99.71|102.08|99.68|0
1705616100000|2024-01-18 22:15:00|102.09|99.69|102.09|99.69|102.11|99.71|102.09|99.69|0
1705616700000|2024-01-18 22:25:00|102.07|99.67|102.05|99.65|102.07|99.67|102.05|99.65|0
1705617000000|2024-01-18 22:30:00|102.04|99.64|102.04|99.64|102.05|99.65|102.04|99.64|0
1705617300000|2024-01-18 22:35:00|102.05|99.65|102.07|99.67|102.07|99.67|102.05|99.65|0
1705617600000|2024-01-18 22:40:00|102.05|99.65|102.05|99.65|102.05|99.65|102.05|99.65|0
1705617900000|2024-01-18 22:45:00|102.07|99.67|102.07|99.67|102.07|99.67|102.07|99.67|0
1705618200000|2024-01-18 22:50:00|102.06|99.66|102.05|99.65|102.06|99.66|102.05|99.65|0
1705618500000|2024-01-18 22:55:00|102.06|99.66|102.02|99.62|102.06|99.66|101.99|99.59|0
1705618800000|2024-01-18 23:00:00|102.04|99.64|102.49|100.09|102.64|100.24|102.04|99.64|0
1705619100000|2024-01-18 23:05:00|102.46|100.06|102.43|100.03|102.55|100.15|102.19|99.79|0
1705619400000|2024-01-18 23:10:00|102.49|100.09|102.13|99.73|102.55|100.15|102.07|99.67|0
1705619700000|2024-01-18 23:15:00|102.19|99.79|102.06|99.66|102.25|99.85|101.8|99.4|0
1705620000000|2024-01-18 23:20:00|102.1|99.7|102.06|99.66|102.12|99.72|101.88|99.48|0
1705620300000|2024-01-18 23:25:00|102.03|99.63|102.06|99.66|102.09|99.69|101.94|99.54|0
1705620600000|2024-01-18 23:30:00|102.09|99.69|102.18|99.78|102.3|99.9|102|99.6|0
1705620900000|2024-01-18 23:35:00|102.12|99.72|102.06|99.66|102.18|99.78|102|99.6|0
1705621200000|2024-01-18 23:40:00|102|99.6|102|99.6|102.18|99.78|101.88|99.48|0
1705621500000|2024-01-18 23:45:00|101.94|99.54|102.12|99.72|102.3|99.9|101.88|99.48|0
1705621800000|2024-01-18 23:50:00|102.11|99.71|101.58|99.18|102.11|99.71|101.46|99.06|0
1705622100000|2024-01-18 23:55:00|101.61|99.21|101.22|98.82|101.69|99.29|101.16|98.76|0
1705622400000|2024-01-19 00:00:00|101.28|98.88|101.45|99.05|101.51|99.11|101.16|98.76|0
1705622700000|2024-01-19 00:05:00|101.39|98.99|101.63|99.23|101.69|99.29|101.33|98.93|0
1705623000000|2024-01-19 00:10:00|101.66|99.26|101.81|99.41|101.93|99.53|101.66|99.26|0
1705623300000|2024-01-19 00:15:00|101.84|99.44|101.51|99.11|101.93|99.53|101.51|99.11|0
1705623600000|2024-01-19 00:20:00|101.45|99.05|101.3|98.9|101.45|99.05|101.21|98.81|0
1705623900000|2024-01-19 00:25:00|101.27|98.87|101.15|98.75|101.33|98.93|101.15|98.75|0
1705624200000|2024-01-19 00:30:00|101.09|98.69|101.15|98.75|101.27|98.87|101.09|98.69|0
1705624500000|2024-01-19 00:35:00|101.21|98.81|101.14|98.74|101.32|98.92|101.09|98.69|0
1705624800000|2024-01-19 00:40:00|101.2|98.8|101.44|99.04|101.44|99.04|101.14|98.74|0
1705625100000|2024-01-19 00:45:00|101.5|99.1|101.68|99.28|101.74|99.34|101.44|99.04|0
1705625400000|2024-01-19 00:50:00|101.74|99.34|101.62|99.22|101.77|99.37|101.62|99.22|0
1705625700000|2024-01-19 00:55:00|101.68|99.28|101.5|99.1|101.68|99.28|101.44|99.04|0
1705626000000|2024-01-19 01:00:00|101.44|99.04|101.2|98.8|101.44|99.04|101.2|98.8|0
1705626300000|2024-01-19 01:05:00|101.26|98.86|101.61|99.21|101.79|99.39|101.26|98.86|0
1705626600000|2024-01-19 01:10:00|101.55|99.15|101.43|99.03|101.61|99.21|101.25|98.85|0
1705626900000|2024-01-19 01:15:00|101.4|99|101.85|99.45|101.97|99.57|101.37|98.97|0
1705627200000|2024-01-19 01:20:00|101.91|99.51|102.15|99.75|102.27|99.87|101.85|99.45|0
1705627500000|2024-01-19 01:25:00|102.21|99.81|102.15|99.75|102.45|100.05|101.97|99.57|0
1705627800000|2024-01-19 01:30:00|101.99|99.79|101.74|99.54|102.11|99.91|101.72|99.52|0
1705628100000|2024-01-19 01:35:00|101.8|99.6|101.38|99.18|101.8|99.6|101.38|99.18|0
1705628400000|2024-01-19 01:40:00|101.42|99.22|101.53|99.33|101.56|99.36|101.38|99.18|0
1705628700000|2024-01-19 01:45:00|101.5|99.3|101.5|99.3|101.62|99.42|101.44|99.24|0
1705629000000|2024-01-19 01:50:00|101.56|99.36|101.26|99.06|101.56|99.36|101.2|99|0
1705629300000|2024-01-19 01:55:00|101.2|99|101.14|98.94|101.32|99.12|101.08|98.88|0
1705629600000|2024-01-19 02:00:00|101.2|99|101.26|99.06|101.32|99.12|101.08|98.88|0
1705629900000|2024-01-19 02:05:00|101.2|99|101.26|99.06|101.5|99.3|101.14|98.94|0
1705630200000|2024-01-19 02:10:00|101.29|99.09|101.2|99|101.5|99.3|101.08|98.88|0
1705630500000|2024-01-19 02:15:00|101.14|98.94|101.37|99.17|101.37|99.17|101.14|98.94|0
1705630800000|2024-01-19 02:20:00|101.34|99.14|101.25|99.05|101.55|99.35|101.25|99.05|0
1705631100000|2024-01-19 02:25:00|101.28|99.08|101.25|99.05|101.43|99.23|101.13|98.93|0
1705631400000|2024-01-19 02:30:00|101.31|99.11|101.25|99.05|101.43|99.23|101.19|98.99|0
1705631700000|2024-01-19 02:35:00|101.31|99.11|101.37|99.17|101.43|99.23|101.31|99.11|0
1705632000000|2024-01-19 02:40:00|101.43|99.23|101.4|99.2|101.55|99.35|101.31|99.11|0
1705632300000|2024-01-19 02:45:00|101.37|99.17|100.83|98.63|101.37|99.17|100.77|98.57|0
1705632600000|2024-01-19 02:50:00|100.86|98.66|101.04|98.84|101.12|98.92|100.77|98.57|0
1705632900000|2024-01-19 02:55:00|101.01|98.81|101|98.8|101.12|98.92|100.94|98.74|0
1705633200000|2024-01-19 03:00:00|101.06|98.86|100.76|98.56|101.06|98.86|100.65|98.45|0
1705633500000|2024-01-19 03:05:00|100.71|98.51|100.82|98.62|100.94|98.74|100.71|98.51|0
1705633800000|2024-01-19 03:10:00|100.85|98.65|100.85|98.65|100.88|98.68|100.76|98.56|0
1705634100000|2024-01-19 03:15:00|103.88|101.68|103.82|101.62|103.88|101.68|103.76|101.56|0
1705634400000|2024-01-19 03:20:00|103.88|101.68|104.06|101.86|104.12|101.92|103.85|101.65|0
1705634700000|2024-01-19 03:25:00|104.12|101.92|103.99|101.79|104.12|101.92|103.99|101.79|0
1705635000000|2024-01-19 03:30:00|100.99|98.79|100.99|98.79|101.17|98.97|100.93|98.73|0
1705635300000|2024-01-19 03:35:00|101.05|98.85|100.87|98.67|101.05|98.85|100.87|98.67|0
1705635600000|2024-01-19 03:40:00|100.93|98.73|100.99|98.79|101.05|98.85|100.87|98.67|0
1705635900000|2024-01-19 03:45:00|100.93|98.73|100.93|98.73|101.11|98.91|100.93|98.73|0
1705636200000|2024-01-19 03:50:00|100.99|98.79|100.87|98.67|100.99|98.79|100.84|98.64|0
1705636500000|2024-01-19 03:55:00|100.81|98.61|100.81|98.61|100.87|98.67|100.75|98.55|0
1705636800000|2024-01-19 04:00:00|100.75|98.55|100.87|98.67|100.93|98.73|100.75|98.55|0
1705637100000|2024-01-19 04:05:00|100.81|98.61|100.92|98.72|100.92|98.72|100.75|98.55|0
1705637400000|2024-01-19 04:10:00|100.98|98.78|101.04|98.84|101.04|98.84|100.98|98.78|0
1705637700000|2024-01-19 04:15:00|100.98|98.78|100.92|98.72|101.04|98.84|100.92|98.72|0
1705638000000|2024-01-19 04:20:00|100.86|98.66|100.86|98.66|100.98|98.78|100.8|98.6|0
1705638300000|2024-01-19 04:25:00|100.92|98.72|101.04|98.84|101.04|98.84|100.86|98.66|0
1705638600000|2024-01-19 04:30:00|100.98|98.78|101.1|98.9|101.16|98.96|100.98|98.78|0
1705638900000|2024-01-19 04:35:00|101.13|98.93|100.97|98.77|101.15|98.95|100.97|98.77|0
1705639200000|2024-01-19 04:40:00|100.95|98.75|100.91|98.71|100.97|98.77|100.91|98.71|0
1705639500000|2024-01-19 04:45:00|100.97|98.77|101.03|98.83|101.03|98.83|100.97|98.77|0
1705639800000|2024-01-19 04:50:00|101.09|98.89|101.09|98.89|101.15|98.95|101.03|98.83|0
1705640100000|2024-01-19 04:55:00|101.12|98.92|101.09|98.89|101.15|98.95|101.09|98.89|0
1705640400000|2024-01-19 05:00:00|101.03|98.83|100.85|98.65|101.03|98.83|100.79|98.59|0
1705640700000|2024-01-19 05:05:00|100.91|98.71|100.97|98.77|101.09|98.89|100.88|98.68|0
1705641000000|2024-01-19 05:10:00|101.03|98.83|100.85|98.65|101.03|98.83|100.85|98.65|0
1705641300000|2024-01-19 05:15:00|100.79|98.59|100.96|98.76|100.99|98.79|100.79|98.59|0
1705641600000|2024-01-19 05:20:00|100.9|98.7|100.9|98.7|101.02|98.82|100.84|98.64|0
1705641900000|2024-01-19 05:25:00|100.93|98.73|100.84|98.64|100.96|98.76|100.84|98.64|0
1705642200000|2024-01-19 05:30:00|100.78|98.58|101.08|98.88|101.08|98.88|100.78|98.58|0
1705642500000|2024-01-19 05:35:00|101.14|98.94|101.37|99.17|101.43|99.23|101.02|98.82|0
1705642800000|2024-01-19 05:40:00|101.43|99.23|101.31|99.11|101.49|99.29|101.31|99.11|0
1705643100000|2024-01-19 05:45:00|101.37|99.17|101.43|99.23|101.49|99.29|101.37|99.17|0
1705643400000|2024-01-19 05:50:00|101.37|99.17|101.55|99.35|101.61|99.41|101.34|99.14|0
1705643700000|2024-01-19 05:55:00|101.58|99.38|101.64|99.44|101.73|99.53|101.55|99.35|0
1705644000000|2024-01-19 06:00:00|101.67|99.47|101.55|99.35|101.73|99.53|101.49|99.29|0
1705644300000|2024-01-19 06:05:00|101.49|99.29|101.31|99.11|101.55|99.35|101.19|98.99|0
1705644600000|2024-01-19 06:10:00|101.25|99.05|101.07|98.87|101.4|99.2|101.07|98.87|0
1705644900000|2024-01-19 06:15:00|101.13|98.93|101|98.8|101.13|98.93|101|98.8|0
1705645200000|2024-01-19 06:20:00|101.06|98.86|101.06|98.86|101.12|98.92|101|98.8|0
1705645500000|2024-01-19 06:25:00|101.12|98.92|101.3|99.1|101.3|99.1|101|98.8|0
1705645800000|2024-01-19 06:30:00|101.24|99.04|101.24|99.04|101.36|99.16|101.12|98.92|0
1705646100000|2024-01-19 06:35:00|101.18|98.98|101.06|98.86|101.24|99.04|101|98.8|0
1705646400000|2024-01-19 06:40:00|101.12|98.92|101.06|98.86|101.18|98.98|100.76|98.56|0
1705646700000|2024-01-19 06:45:00|101|98.8|101|98.8|101.06|98.86|100.94|98.74|0
1705647000000|2024-01-19 06:50:00|100.94|98.74|100.99|98.79|101.05|98.85|100.94|98.74|0
1705647300000|2024-01-19 06:55:00|101.05|98.85|100.93|98.73|101.05|98.85|100.87|98.67|0
1705647600000|2024-01-19 07:00:00|101.05|98.85|101.02|98.82|101.29|99.09|100.93|98.73|0
1705647900000|2024-01-19 07:05:00|100.99|98.79|100.99|98.79|101.23|99.03|100.81|98.61|0
1705648200000|2024-01-19 07:10:00|101.05|98.85|101.17|98.97|101.29|99.09|101.05|98.85|0
1705648500000|2024-01-19 07:15:00|101.14|98.94|99.6|97.4|101.17|98.97|99.57|97.37|0
1705648800000|2024-01-19 07:20:00|99.63|97.43|99.98|97.78|100.16|97.96|99.51|97.31|0
1705649100000|2024-01-19 07:25:00|99.92|97.72|99.98|97.78|100.33|98.13|99.92|97.72|0
1705649400000|2024-01-19 07:30:00|99.92|97.72|99.8|97.6|100.04|97.84|99.56|97.36|0
1705649700000|2024-01-19 07:35:00|99.83|97.63|98.47|96.27|101.36|99.16|98.47|96.27|0
1705650000000|2024-01-19 07:40:00|98.44|96.24|98.47|96.27|98.65|96.45|98.35|96.15|0
1705650300000|2024-01-19 07:45:00|98.53|96.33|98.47|96.27|98.88|96.68|98.47|96.27|0
1705650600000|2024-01-19 07:50:00|98.53|96.33|98.23|96.03|98.53|96.33|98.23|96.03|0
1705650900000|2024-01-19 07:55:00|98.29|96.09|98.52|96.32|98.55|96.35|98.29|96.09|0
1705651200000|2024-01-19 08:00:00|98.58|96.38|98.64|96.44|98.76|96.56|98.35|96.15|0
1705651500000|2024-01-19 08:05:00|98.58|96.38|98.99|96.79|99.05|96.85|98.52|96.32|0
1705651800000|2024-01-19 08:10:00|98.96|96.76|98.67|96.47|99.17|96.97|98.67|96.47|0
1705652100000|2024-01-19 08:15:00|98.64|96.44|98.72|96.52|98.99|96.79|98.4|96.2|0
1705652400000|2024-01-19 08:20:00|98.69|96.49|98.4|96.2|98.93|96.73|98.4|96.2|0
1705652700000|2024-01-19 08:25:00|98.34|96.14|98.75|96.55|98.75|96.55|98.34|96.14|0
1705653000000|2024-01-19 08:30:00|98.81|96.61|98.92|96.72|99.34|97.14|98.81|96.61|0
1705653300000|2024-01-19 08:35:00|98.98|96.78|98.8|96.6|99.19|96.99|98.75|96.55|0
1705653600000|2024-01-19 08:40:00|98.75|96.55|98.92|96.72|99.21|97.01|98.69|96.49|0
1705653900000|2024-01-19 08:45:00|98.98|96.78|98.45|96.25|99.15|96.95|98.45|96.25|0
1705654200000|2024-01-19 08:50:00|98.42|96.22|98.33|96.13|98.51|96.31|98.27|96.07|0
1705654500000|2024-01-19 08:55:00|98.39|96.19|97.75|95.55|98.39|96.19|97.75|95.55|0
1705654800000|2024-01-19 09:00:00|97.8|95.6|97.34|95.14|97.89|95.69|97.22|95.02|0
1705655100000|2024-01-19 09:05:00|97.4|95.2|97.22|95.02|97.69|95.49|97.22|95.02|0
1705655400000|2024-01-19 09:10:00|97.28|95.08|96.53|94.33|97.45|95.25|96.53|94.33|0
1705655700000|2024-01-19 09:15:00|96.47|94.27|96.58|94.38|96.64|94.44|96.35|94.15|0
1705656000000|2024-01-19 09:20:00|96.61|94.41|96.18|93.98|96.61|94.41|96.12|93.92|0
1705656300000|2024-01-19 09:25:00|96.24|94.04|96.21|94.01|96.29|94.09|96.06|93.86|0
1705656600000|2024-01-19 09:30:00|96.24|94.04|96.98|94.78|96.98|94.78|96.24|94.04|0
1705656900000|2024-01-19 09:35:00|97.04|94.84|97.39|95.19|97.5|95.3|97.04|94.84|0
1705657200000|2024-01-19 09:40:00|97.44|95.24|97.73|95.53|97.79|95.59|97.44|95.24|0
1705657500000|2024-01-19 09:45:00|97.76|95.56|97.41|95.21|97.85|95.65|97.38|95.18|0
1705657800000|2024-01-19 09:50:00|97.44|95.24|99.49|97.29|99.96|97.76|97.38|95.18|0
1705658100000|2024-01-19 09:55:00|99.43|97.23|98.97|96.77|99.43|97.23|98.97|96.77|0
1705658400000|2024-01-19 10:00:00|99|96.8|99.08|96.88|99.31|97.11|99|96.8|0
1705658700000|2024-01-19 10:05:00|99.14|96.94|99.02|96.82|99.2|97|98.9|96.7|0
1705659000000|2024-01-19 10:10:00|99.08|96.88|99.08|96.88|99.19|96.99|98.9|96.7|0
1705659300000|2024-01-19 10:15:00|99.14|96.94|99.37|97.17|99.66|97.46|99.14|96.94|0
1705659600000|2024-01-19 10:20:00|99.31|97.11|99.31|97.11|99.37|97.17|99.13|96.93|0
1705659900000|2024-01-19 10:25:00|99.37|97.17|99.42|97.22|99.66|97.46|99.36|97.16|0
1705660200000|2024-01-19 10:30:00|99.39|97.19|99.36|97.16|99.6|97.4|99.31|97.11|0
1705660500000|2024-01-19 10:35:00|99.42|97.22|98.95|96.75|99.42|97.22|98.84|96.64|0
1705660800000|2024-01-19 10:40:00|98.9|96.7|99.01|96.81|99.07|96.87|98.78|96.58|0
1705661100000|2024-01-19 10:45:00|99.04|96.84|98.81|96.61|99.07|96.87|98.81|96.61|0
1705661400000|2024-01-19 10:50:00|98.72|96.52|98.63|96.43|98.89|96.69|98.54|96.34|0
1705661700000|2024-01-19 10:55:00|98.66|96.46|98.77|96.57|98.77|96.57|98.37|96.17|0
1705662000000|2024-01-19 11:00:00|98.83|96.63|98.71|96.51|99.01|96.81|98.54|96.34|0
1705662300000|2024-01-19 11:05:00|98.66|96.46|98.54|96.34|98.71|96.51|98.48|96.28|0
1705662600000|2024-01-19 11:10:00|98.48|96.28|98.31|96.11|98.54|96.34|98.19|95.99|0
1705662900000|2024-01-19 11:15:00|98.36|96.16|98.48|96.28|98.59|96.39|98.25|96.05|0
1705663200000|2024-01-19 11:20:00|98.51|96.31|98.3|96.1|98.59|96.39|98.25|96.05|0
1705663500000|2024-01-19 11:25:00|98.36|96.16|98.42|96.22|98.53|96.33|98.36|96.16|0
1705663800000|2024-01-19 11:30:00|98.48|96.28|97.72|95.52|98.48|96.28|97.67|95.47|0
1705664100000|2024-01-19 11:35:00|97.78|95.58|98.21|96.01|98.26|96.06|97.67|95.47|0
1705664400000|2024-01-19 11:40:00|98.26|96.06|98.2|96|98.38|96.18|98.12|95.92|0
1705664700000|2024-01-19 11:45:00|98.18|95.98|98.26|96.06|98.32|96.12|98.14|95.94|0
1705665000000|2024-01-19 11:50:00|98.2|96|98.66|96.46|98.66|96.46|98.2|96|0
1705665300000|2024-01-19 11:55:00|98.72|96.52|98.34|96.14|98.72|96.52|98.26|96.06|0
1705665600000|2024-01-19 12:00:00|98.37|96.17|98.43|96.23|98.72|96.52|98.31|96.11|0
1705665900000|2024-01-19 12:05:00|98.49|96.29|98.6|96.4|98.6|96.4|98.31|96.11|0
1705666200000|2024-01-19 12:10:00|98.66|96.46|98.66|96.46|98.89|96.69|98.6|96.4|0
1705666500000|2024-01-19 12:15:00|98.71|96.51|99|96.8|99|96.8|98.63|96.43|0
1705666800000|2024-01-19 12:20:00|98.94|96.74|99.18|96.98|99.23|97.03|98.89|96.69|0
1705667100000|2024-01-19 12:25:00|99.15|96.95|99.17|96.97|99.23|97.03|98.91|96.71|0
1705667400000|2024-01-19 12:30:00|99.23|97.03|99.11|96.91|99.29|97.09|99|96.8|0
1705667700000|2024-01-19 12:35:00|99.06|96.86|98.94|96.74|99.23|97.03|98.94|96.74|0
1705668000000|2024-01-19 12:40:00|99|96.8|99.4|97.2|99.52|97.32|99|96.8|0
1705668300000|2024-01-19 12:45:00|99.52|97.32|99.23|97.03|99.52|97.32|99.23|97.03|0
1705668600000|2024-01-19 12:50:00|99.17|96.97|98.7|96.5|99.17|96.97|98.59|96.39|0
1705668900000|2024-01-19 12:55:00|98.64|96.44|98.18|95.98|98.64|96.44|98.07|95.87|0
1705669200000|2024-01-19 13:00:00|98.12|95.92|97.66|95.46|98.12|95.92|97.38|95.18|0
1705669500000|2024-01-19 13:05:00|97.61|95.41|97.15|94.95|97.78|95.58|97.09|94.89|0
1705669800000|2024-01-19 13:10:00|97.2|95|97.03|94.83|97.38|95.18|96.92|94.72|0
1705670100000|2024-01-19 13:15:00|96.97|94.77|97.14|94.94|97.2|95|96.86|94.66|0
1705670400000|2024-01-19 13:20:00|97.03|94.83|97.37|95.17|97.49|95.29|96.97|94.77|0
1705670700000|2024-01-19 13:25:00|97.43|95.23|97.89|95.69|97.89|95.69|97.43|95.23|0
1705671000000|2024-01-19 13:30:00|97.94|95.74|97.91|95.71|98.17|95.97|97.48|95.28|0
1705671300000|2024-01-19 13:35:00|97.88|95.68|98|95.8|98.06|95.86|97.77|95.57|0
1705671600000|2024-01-19 13:40:00|98.06|95.86|98.69|96.49|98.8|96.6|98|95.8|0
1705671900000|2024-01-19 13:45:00|98.63|96.43|98.63|96.43|98.74|96.54|98.34|96.14|0
1705672200000|2024-01-19 13:50:00|98.57|96.37|98.8|96.6|98.92|96.72|98.57|96.37|0
1705672500000|2024-01-19 13:55:00|98.86|96.66|99.12|96.92|99.38|97.18|98.8|96.6|0
1705672800000|2024-01-19 14:00:00|99.15|96.95|99.32|97.12|99.67|97.47|98.97|96.77|0
1705673100000|2024-01-19 14:05:00|99.26|97.06|99.32|97.12|99.44|97.24|98.91|96.71|0
1705673400000|2024-01-19 14:10:00|99.26|97.06|99.96|97.76|100.02|97.82|99.2|97|0
1705673700000|2024-01-19 14:15:00|100.05|97.85|100.07|97.87|100.13|97.93|99.78|97.58|0
1705674000000|2024-01-19 14:20:00|100.13|97.93|99.61|97.41|100.19|97.99|99.61|97.41|0
1705674300000|2024-01-19 14:25:00|99.78|97.58|101.13|98.93|101.48|99.28|99.78|97.58|0
1705674600000|2024-01-19 14:30:00|101.31|99.11|101.11|98.91|101.78|99.58|100.02|97.82|0
1705674900000|2024-01-19 14:35:00|101.17|98.97|101.47|99.27|101.71|99.51|100.76|98.56|0
1705675200000|2024-01-19 14:40:00|101.53|99.33|101.65|99.45|101.83|99.63|101.05|98.85|0
1705675500000|2024-01-19 14:45:00|101.71|99.51|102.47|100.27|103.07|100.87|101.41|99.21|0
1705675800000|2024-01-19 14:50:00|102.41|100.21|101.35|99.15|102.83|100.63|100.7|98.5|0
1705676100000|2024-01-19 14:55:00|101.4|99.2|101.11|98.91|101.64|99.44|101.05|98.85|0
1705676400000|2024-01-19 15:00:00|101.14|98.94|100.64|98.44|101.52|99.32|99.82|97.62|0
1705676700000|2024-01-19 15:05:00|100.69|98.49|102.47|100.27|102.95|100.75|100.52|98.32|0
1705677000000|2024-01-19 15:10:00|102.59|100.39|102.23|100.03|102.71|100.51|101.75|99.55|0
1705677300000|2024-01-19 15:15:00|102.17|99.97|101.1|98.9|102.35|100.15|100.81|98.61|0
1705677600000|2024-01-19 15:20:00|101.04|98.84|101.94|99.74|102.66|100.46|100.51|98.31|0
1705677900000|2024-01-19 15:25:00|102|99.8|100.55|98.35|102|99.8|100.55|98.35|0
1705678200000|2024-01-19 15:30:00|100.67|98.47|101.79|99.59|102.09|99.89|100.67|98.47|0
1705678500000|2024-01-19 15:35:00|101.73|99.53|100.9|98.7|101.73|99.53|100.55|98.35|0
1705678800000|2024-01-19 15:40:00|100.84|98.64|99.96|97.76|101.14|98.94|99.96|97.76|0
1705679100000|2024-01-19 15:45:00|100.02|97.82|100.49|98.29|100.49|98.29|99.67|97.47|0
1705679400000|2024-01-19 15:50:00|100.43|98.23|99.84|97.64|100.9|98.7|99.84|97.64|0
1705679700000|2024-01-19 15:55:00|99.79|97.59|99.61|97.41|100.08|97.88|99.15|96.95|0
1705680000000|2024-01-19 16:00:00|99.55|97.35|99.43|97.23|100.19|97.99|99.09|96.89|0
1705680300000|2024-01-19 16:05:00|99.49|97.29|98.74|96.54|99.49|97.29|98.5|96.3|0
1705680600000|2024-01-19 16:10:00|98.68|96.48|98.45|96.25|98.68|96.48|97.47|95.27|0
1705680900000|2024-01-19 16:15:00|98.39|96.19|98.04|95.84|98.45|96.25|97.58|95.38|0
1705681200000|2024-01-19 16:20:00|97.98|95.78|97.87|95.67|98.33|96.13|97.87|95.67|0
1705681500000|2024-01-19 16:25:00|97.81|95.61|98.21|96.01|98.33|96.13|97.64|95.44|0
1705681800000|2024-01-19 16:30:00|98.27|96.07|99.18|96.98|99.89|97.69|98.15|95.95|0
1705682100000|2024-01-19 16:35:00|99.12|96.92|99.53|97.33|99.82|97.62|99.12|96.92|0
1705682400000|2024-01-19 16:40:00|99.58|97.38|99.53|97.33|100.05|97.85|99.41|97.21|0
1705682700000|2024-01-19 16:45:00|99.58|97.38|99.87|97.67|100.11|97.91|99.47|97.27|0
1705683000000|2024-01-19 16:50:00|99.93|97.73|99.23|97.03|99.93|97.73|98.83|96.63|0
1705683300000|2024-01-19 16:55:00|99.29|97.09|98.54|96.34|99.52|97.32|98.42|96.22|0
1705683600000|2024-01-19 17:00:00|98.48|96.28|98.59|96.39|98.88|96.68|98.19|95.99|0
1705683900000|2024-01-19 17:05:00|98.54|96.34|99.05|96.85|99.05|96.85|98.48|96.28|0
1705684200000|2024-01-19 17:10:00|99.08|96.88|98.88|96.68|99.93|97.73|98.71|96.51|0
1705684500000|2024-01-19 17:15:00|98.82|96.62|98.65|96.45|98.94|96.74|98.3|96.1|0
1705684800000|2024-01-19 17:20:00|98.59|96.39|97.9|95.7|98.88|96.68|97.84|95.64|0
1705685100000|2024-01-19 17:25:00|97.95|95.75|97.38|95.18|98.07|95.87|97.15|94.95|0
1705685400000|2024-01-19 17:30:00|97.32|95.12|96.58|94.38|97.44|95.24|96.1|93.9|0
1705685700000|2024-01-19 17:35:00|96.53|94.33|96.75|94.55|96.75|94.55|95.9|93.7|0
1705686000000|2024-01-19 17:40:00|96.7|94.5|96.52|94.32|97.49|95.29|96.52|94.32|0
1705686300000|2024-01-19 17:45:00|96.58|94.38|96.81|94.61|97.21|95.01|96.52|94.32|0
1705686600000|2024-01-19 17:50:00|96.75|94.55|96.01|93.81|96.75|94.55|95.96|93.76|0
1705686900000|2024-01-19 17:55:00|95.96|93.76|94.7|92.5|96.74|94.54|94.7|92.5|0
1705687200000|2024-01-19 18:00:00|94.64|92.44|95.37|93.17|95.76|93.56|94.64|92.44|0
1705687500000|2024-01-19 18:05:00|95.31|93.11|94.67|92.47|95.37|93.17|94.47|92.27|0
1705687800000|2024-01-19 18:10:00|94.64|92.44|94.13|91.93|94.75|92.55|93.86|91.66|0
1705688100000|2024-01-19 18:15:00|94.08|91.88|93.97|91.77|94.08|91.88|93.14|90.94|0
1705688400000|2024-01-19 18:20:00|93.85|91.65|93.24|91.04|93.85|91.65|92.86|90.66|0
1705688700000|2024-01-19 18:25:00|93.19|90.99|92.94|90.74|93.46|91.26|92.91|90.71|0
1705689000000|2024-01-19 18:30:00|92.86|90.66|92.74|90.54|92.97|90.77|92.53|90.33|0
1705689300000|2024-01-19 18:35:00|92.69|90.49|92.25|90.05|92.69|90.49|92.14|89.94|0
1705689600000|2024-01-19 18:40:00|92.19|89.99|91.97|89.77|92.41|90.21|91.92|89.72|0
1705689900000|2024-01-19 18:45:00|91.87|89.67|92.14|89.94|92.47|90.27|91.81|89.61|0
1705690200000|2024-01-19 18:50:00|92.08|89.88|92.15|89.95|93.46|91.26|92.03|89.83|0
1705690500000|2024-01-19 18:55:00|92.1|89.9|91.33|89.13|92.1|89.9|91.28|89.08|0
1705690800000|2024-01-19 19:00:00|91.28|89.08|91.06|88.86|91.6|89.4|91.01|88.81|0
1705691100000|2024-01-19 19:05:00|91.17|88.97|90.79|88.59|91.22|89.02|90.79|88.59|0
1705691400000|2024-01-19 19:10:00|90.84|88.64|89.98|87.78|90.84|88.64|89.87|87.67|0
1705691700000|2024-01-19 19:15:00|90.03|87.83|90.79|88.59|90.95|88.75|89.87|87.67|0
1705692000000|2024-01-19 19:20:00|90.73|88.53|90.35|88.15|91.16|88.96|90.25|88.05|0
1705692300000|2024-01-19 19:25:00|90.3|88.1|90.73|88.53|90.89|88.69|89.17|86.97|0
1705692600000|2024-01-19 19:30:00|90.62|88.42|91.32|89.12|91.6|89.4|90.41|88.21|0
1705692900000|2024-01-19 19:35:00|91.27|89.07|90.67|88.47|92.03|89.83|90.56|88.36|0
1705693200000|2024-01-19 19:40:00|90.62|88.42|90.83|88.63|91.38|89.18|90.24|88.04|0
1705693500000|2024-01-19 19:45:00|90.78|88.58|90.45|88.25|91.16|88.96|90.29|88.09|0
1705693800000|2024-01-19 19:50:00|90.4|88.2|90.67|88.47|91.16|88.96|90.35|88.15|0
1705694100000|2024-01-19 19:55:00|90.61|88.41|90.94|88.74|91.45|89.25|90.61|88.41|0
1705694400000|2024-01-19 20:00:00|90.97|88.77|90.69|88.49|91.34|89.14|90.27|88.07|0
1705694700000|2024-01-19 20:05:00|90.64|88.44|90.85|88.65|90.91|88.71|90.32|88.12|0
1705695000000|2024-01-19 20:10:00|90.8|88.6|91.01|88.81|91.23|89.03|90.69|88.49|0
1705695300000|2024-01-19 20:15:00|90.96|88.76|90.96|88.76|91.23|89.03|90.64|88.44|0
1705695600000|2024-01-19 20:20:00|91.01|88.81|91.72|89.52|91.88|89.68|90.8|88.6|0
1705695900000|2024-01-19 20:25:00|91.66|89.46|91.17|88.97|91.77|89.57|90.9|88.7|0
1705696200000|2024-01-19 20:30:00|91.12|88.92|90.88|88.68|91.44|89.24|90.82|88.62|0
1705696500000|2024-01-19 20:35:00|90.79|88.59|91.22|89.02|91.33|89.13|90.58|88.38|0
1705696800000|2024-01-19 20:40:00|91.28|89.08|91.63|89.43|91.63|89.43|91.01|88.81|0
1705697100000|2024-01-19 20:45:00|91.71|89.51|91.11|88.91|91.71|89.51|90.95|88.75|0
1705697400000|2024-01-19 20:50:00|90.9|88.7|90.52|88.32|91.44|89.24|90.52|88.32|0
1705697700000|2024-01-19 20:55:00|90.57|88.37|90.68|88.48|91.33|89.13|90.47|88.27|0
1705698000000|2024-01-19 21:00:00|90.73|88.53|89.93|87.73|91.16|88.96|89.87|87.67|0
1705698300000|2024-01-19 21:05:00|89.98|87.78|90.09|87.89|90.25|88.05|89.98|87.78|0
1705698600000|2024-01-19 21:10:00|90.14|87.94|90.38|88.18|90.51|88.31|90.14|87.94|0
1705887600000|2024-01-22 01:40:00|88.07|85.87|88.28|86.08|88.38|86.18|88.07|85.87|0
1705887900000|2024-01-22 01:45:00|88.22|86.02|88.01|85.81|88.33|86.13|87.86|85.66|0
1705888200000|2024-01-22 01:50:00|88.07|85.87|88.06|85.86|88.28|86.08|88.01|85.81|0
1705888500000|2024-01-22 01:55:00|88.12|85.92|88.06|85.86|88.22|86.02|88.01|85.81|0
1705888800000|2024-01-22 02:00:00|88.01|85.81|88.17|85.97|88.32|86.12|88.01|85.81|0
1705889100000|2024-01-22 02:05:00|88.11|85.91|88.22|86.02|88.27|86.07|88.06|85.86|0
1705889400000|2024-01-22 02:10:00|88.17|85.97|87.9|85.7|88.17|85.97|87.85|85.65|0
1705889700000|2024-01-22 02:15:00|87.85|85.65|87.64|85.44|87.95|85.75|87.62|85.42|0
1705890000000|2024-01-22 02:20:00|87.69|85.49|88|85.8|88.06|85.86|87.64|85.44|0
1705890300000|2024-01-22 02:25:00|88.03|85.83|88.32|86.12|88.32|86.12|87.95|85.75|0
1705890600000|2024-01-22 02:30:00|88.26|86.06|88.63|86.43|88.68|86.48|88.26|86.06|0
1705890900000|2024-01-22 02:35:00|88.68|86.48|88.47|86.27|88.68|86.48|88.42|86.22|0
1705891200000|2024-01-22 02:40:00|88.42|86.22|88.31|86.11|88.47|86.27|88.31|86.11|0
1705891500000|2024-01-22 02:45:00|88.26|86.06|88.05|85.85|88.31|86.11|88.05|85.85|0
1705891800000|2024-01-22 02:50:00|88.1|85.9|88.15|85.95|88.21|86.01|88.1|85.9|0
1705892100000|2024-01-22 02:55:00|88.21|86.01|88.26|86.06|88.36|86.16|88.15|85.95|0
1705892400000|2024-01-22 03:00:00|88.2|86|88.25|86.05|88.36|86.16|88.15|85.95|0
1705892700000|2024-01-22 03:05:00|88.31|86.11|88.41|86.21|88.46|86.26|88.25|86.05|0
1705893000000|2024-01-22 03:10:00|88.36|86.16|88.51|86.31|88.57|86.37|88.36|86.16|0
1705893300000|2024-01-22 03:15:00|88.46|86.26|88.36|86.16|88.57|86.37|88.36|86.16|0
1705893600000|2024-01-22 03:20:00|88.41|86.21|88.56|86.36|88.56|86.36|88.36|86.16|0
1705893900000|2024-01-22 03:25:00|88.51|86.31|88.35|86.15|88.51|86.31|88.3|86.1|0
1705894200000|2024-01-22 03:30:00|88.4|86.2|88.25|86.05|88.4|86.2|88.19|85.99|0
1705894500000|2024-01-22 03:35:00|88.3|86.1|88.14|85.94|88.3|86.1|88.14|85.94|0
1705894800000|2024-01-22 03:40:00|88.11|85.91|88.24|86.04|88.3|86.1|88.11|85.91|0
1705895100000|2024-01-22 03:45:00|88.19|85.99|88.14|85.94|88.24|86.04|87.98|85.78|0
1705895400000|2024-01-22 03:50:00|88.19|85.99|88.5|86.3|88.5|86.3|88.16|85.96|0
1705895700000|2024-01-22 03:55:00|88.56|86.36|88.34|86.14|88.61|86.41|88.34|86.14|0
1705896000000|2024-01-22 04:00:00|88.29|86.09|88.13|85.93|88.29|86.09|88.08|85.88|0
1705896300000|2024-01-22 04:05:00|88.18|85.98|87.97|85.77|88.18|85.98|87.97|85.77|0
1705896600000|2024-01-22 04:10:00|88.08|85.88|88.03|85.83|88.13|85.93|88.03|85.83|0
1705896900000|2024-01-22 04:15:00|87.97|85.77|88.23|86.03|88.23|86.03|87.92|85.72|0
1705897200000|2024-01-22 04:20:00|88.18|85.98|88.18|85.98|88.18|85.98|88.13|85.93|0
1705897500000|2024-01-22 04:25:00|88.23|86.03|88.13|85.93|88.23|86.03|88.13|85.93|0
1705897800000|2024-01-22 04:30:00|88.18|85.98|88.18|85.98|88.23|86.03|88.12|85.92|0
1705898100000|2024-01-22 04:35:00|88.2|86|88.23|86.03|88.23|86.03|88.12|85.92|0
1705898400000|2024-01-22 04:40:00|88.18|85.98|88.23|86.03|88.31|86.11|88.17|85.97|0
1705898700000|2024-01-22 04:45:00|88.17|85.97|88.17|85.97|88.23|86.03|88.17|85.97|0
1705899000000|2024-01-22 04:50:00|88.12|85.92|88.17|85.97|88.17|85.97|88.12|85.92|0
1705899300000|2024-01-22 04:55:00|88.12|85.92|88.12|85.92|88.17|85.97|88.12|85.92|0
1705899600000|2024-01-22 05:00:00|88.17|85.97|88.22|86.02|88.3|86.1|88.17|85.97|0
1705899900000|2024-01-22 05:05:00|88.27|86.07|88.11|85.91|88.4|86.2|88.11|85.91|0
1705900200000|2024-01-22 05:10:00|88.14|85.94|88.22|86.02|88.27|86.07|88.14|85.94|0
1705900500000|2024-01-22 05:15:00|88.25|86.05|88.27|86.07|88.32|86.12|88.22|86.02|0
1705900800000|2024-01-22 05:20:00|88.32|86.12|88.27|86.07|88.35|86.15|88.22|86.02|0
1705901100000|2024-01-22 05:25:00|88.32|86.12|88.48|86.28|88.53|86.33|88.27|86.07|0
1705901400000|2024-01-22 05:30:00|88.53|86.33|88.32|86.12|88.58|86.38|88.32|86.12|0
1705901700000|2024-01-22 05:35:00|88.26|86.06|88.42|86.22|88.42|86.22|88.21|86.01|0
1705902000000|2024-01-22 05:40:00|88.37|86.17|88.37|86.17|88.42|86.22|88.31|86.11|0
1705902300000|2024-01-22 05:45:00|88.42|86.22|88.47|86.27|88.47|86.27|88.31|86.11|0
1705902600000|2024-01-22 05:50:00|88.58|86.38|88.68|86.48|88.71|86.51|88.58|86.38|0
1705902900000|2024-01-22 05:55:00|88.73|86.53|88.68|86.48|88.84|86.64|88.68|86.48|0
1705903200000|2024-01-22 06:00:00|88.63|86.43|88.31|86.11|88.63|86.43|88.26|86.06|0
1705903500000|2024-01-22 06:05:00|88.36|86.16|88.41|86.21|88.57|86.37|88.31|86.11|0
1705903800000|2024-01-22 06:10:00|88.39|86.19|88.41|86.21|88.46|86.26|88.36|86.16|0
1705904100000|2024-01-22 06:15:00|88.39|86.19|88.36|86.16|88.41|86.21|88.2|86|0
1705904400000|2024-01-22 06:20:00|88.41|86.21|88.67|86.47|88.72|86.52|88.36|86.16|0
1705904700000|2024-01-22 06:25:00|88.72|86.52|88.67|86.47|88.83|86.63|88.62|86.42|0
1705905000000|2024-01-22 06:30:00|88.62|86.42|88.62|86.42|88.83|86.63|88.62|86.42|0
1705905300000|2024-01-22 06:35:00|88.67|86.47|88.67|86.47|88.67|86.47|88.51|86.31|0
1705905600000|2024-01-22 06:40:00|88.61|86.41|88.67|86.47|88.77|86.57|88.61|86.41|0
1705905900000|2024-01-22 06:45:00|88.69|86.49|88.45|86.25|88.72|86.52|88.4|86.2|0
1705906200000|2024-01-22 06:50:00|88.51|86.31|88.56|86.36|88.72|86.52|88.45|86.25|0
1705906500000|2024-01-22 06:55:00|88.61|86.41|88.45|86.25|88.61|86.41|88.4|86.2|0
1705906800000|2024-01-22 07:00:00|88.5|86.3|88.98|86.78|89.08|86.88|88.5|86.3|0
1705907100000|2024-01-22 07:05:00|88.92|86.72|89.03|86.83|89.08|86.88|88.76|86.56|0
1705907400000|2024-01-22 07:10:00|88.97|86.77|88.45|86.25|89.08|86.88|88.45|86.25|0
1705907700000|2024-01-22 07:15:00|88.5|86.3|88.18|85.98|88.5|86.3|88.16|85.96|0
1705908000000|2024-01-22 07:20:00|88.21|86.01|88.23|86.03|88.34|86.14|88.08|85.88|0
1705908300000|2024-01-22 07:25:00|88.21|86.01|88.23|86.03|88.29|86.09|88.08|85.88|0
1705908600000|2024-01-22 07:30:00|88.28|86.08|88.39|86.19|88.39|86.19|88.07|85.87|0
1705908900000|2024-01-22 07:35:00|88.34|86.14|88.44|86.24|88.6|86.4|88.13|85.93|0
1705909200000|2024-01-22 07:40:00|88.41|86.21|88.07|85.87|88.44|86.24|88.07|85.87|0
1705909500000|2024-01-22 07:45:00|88.12|85.92|88.23|86.03|88.28|86.08|88.12|85.92|0
1705909800000|2024-01-22 07:50:00|88.28|86.08|88.52|86.32|90.03|87.83|88.25|86.05|0
1705910100000|2024-01-22 07:55:00|88.47|86.27|88.47|86.27|88.57|86.37|88.31|86.11|0
1705910400000|2024-01-22 08:00:00|88.41|86.21|88.2|86|88.57|86.37|88.2|86|0
1705910700000|2024-01-22 08:05:00|88.26|86.06|88.78|86.58|88.91|86.71|88.26|86.06|0
1705911000000|2024-01-22 08:10:00|88.73|86.53|88.57|86.37|88.78|86.58|88.31|86.11|0
1705911300000|2024-01-22 08:15:00|88.51|86.31|88.15|85.95|88.67|86.47|88.02|85.82|0
1705911600000|2024-01-22 08:20:00|88.2|86|87.88|85.68|88.25|86.05|87.88|85.68|0
1705911900000|2024-01-22 08:25:00|87.94|85.74|88.35|86.15|88.41|86.21|87.94|85.74|0
1705912200000|2024-01-22 08:30:00|88.3|86.1|88.56|86.36|88.64|86.44|88.3|86.1|0
1705912500000|2024-01-22 08:35:00|88.61|86.41|88.67|86.47|88.72|86.52|88.51|86.31|0
1705912800000|2024-01-22 08:40:00|88.72|86.52|88.77|86.57|88.82|86.62|88.56|86.36|0
1705913100000|2024-01-22 08:45:00|88.82|86.62|88.93|86.73|89.03|86.83|88.66|86.46|0
1705913400000|2024-01-22 08:50:00|88.95|86.75|88.87|86.67|89.01|86.81|88.82|86.62|0
1705913700000|2024-01-22 08:55:00|88.92|86.72|88.34|86.14|88.98|86.78|88.32|86.12|0
1705914000000|2024-01-22 09:00:00|88.29|86.09|88.24|86.04|88.45|86.25|88.08|85.88|0
1705914300000|2024-01-22 09:05:00|88.29|86.09|88.24|86.04|88.5|86.3|88.08|85.88|0
1705914600000|2024-01-22 09:10:00|88.29|86.09|88.55|86.35|88.66|86.46|88.24|86.04|0
1705914900000|2024-01-22 09:15:00|88.6|86.4|88.23|86.03|88.6|86.4|88.23|86.03|0
1705915200000|2024-01-22 09:20:00|88.26|86.06|88.44|86.24|88.5|86.3|88.18|85.98|0
1705915500000|2024-01-22 09:25:00|88.5|86.3|88.34|86.14|88.5|86.3|88.23|86.03|0
1705915800000|2024-01-22 09:30:00|88.28|86.08|88.18|85.98|88.39|86.19|88.13|85.93|0
1705916100000|2024-01-22 09:35:00|88.13|85.93|88.23|86.03|88.28|86.08|88.07|85.87|0
1705916400000|2024-01-22 09:40:00|88.28|86.08|87.91|85.71|88.39|86.19|87.81|85.61|0
1705916700000|2024-01-22 09:45:00|87.89|85.69|88.17|85.97|88.23|86.03|87.86|85.66|0
1705917000000|2024-01-22 09:50:00|88.12|85.92|87.91|85.71|88.12|85.92|87.89|85.69|0
1705917300000|2024-01-22 09:55:00|87.96|85.76|87.91|85.71|87.96|85.76|87.75|85.55|0
1705917600000|2024-01-22 10:00:00|87.86|85.66|88.12|85.92|88.17|85.97|87.86|85.66|0
1705917900000|2024-01-22 10:05:00|88.06|85.86|88.01|85.81|88.27|86.07|87.91|85.71|0
1705918200000|2024-01-22 10:10:00|87.96|85.76|87.44|85.24|87.96|85.76|87.44|85.24|0
1705918500000|2024-01-22 10:15:00|87.49|85.29|87.75|85.55|87.85|85.65|87.49|85.29|0
1705918800000|2024-01-22 10:20:00|87.77|85.57|87.95|85.75|88.06|85.86|87.69|85.49|0
1705919100000|2024-01-22 10:25:00|87.98|85.78|87.95|85.75|88.03|85.83|87.9|85.7|0
1705919400000|2024-01-22 10:30:00|88.01|85.81|88.36|86.16|88.47|86.27|87.85|85.65|0
1705919700000|2024-01-22 10:35:00|88.41|86.21|88.73|86.53|88.73|86.53|88.36|86.16|0
1705920000000|2024-01-22 10:40:00|88.62|86.42|88.67|86.47|88.73|86.53|88.57|86.37|0
1705920300000|2024-01-22 10:45:00|88.65|86.45|88.36|86.16|88.67|86.47|88.3|86.1|0
1705920600000|2024-01-22 10:50:00|88.41|86.21|88.51|86.31|88.51|86.31|88.3|86.1|0
1705920900000|2024-01-22 10:55:00|88.49|86.29|88.51|86.31|88.67|86.47|88.46|86.26|0
1705921200000|2024-01-22 11:00:00|88.56|86.36|88.46|86.26|88.61|86.41|88.46|86.26|0
1705921500000|2024-01-22 11:05:00|88.4|86.2|88.25|86.05|88.4|86.2|88.19|85.99|0
1705921800000|2024-01-22 11:10:00|88.3|86.1|88.19|85.99|88.35|86.15|88.14|85.94|0
1705922100000|2024-01-22 11:15:00|88.14|85.94|88.11|85.91|88.3|86.1|88.09|85.89|0
1705922400000|2024-01-22 11:20:00|88.14|85.94|88.08|85.88|88.24|86.04|87.98|85.78|0
1705922700000|2024-01-22 11:25:00|88.11|85.91|88.14|85.94|88.29|86.09|88.08|85.88|0
1705923000000|2024-01-22 11:30:00|88.08|85.88|88.06|85.86|88.19|85.99|88.03|85.83|0
1705923300000|2024-01-22 11:35:00|88.03|85.83|87.72|85.52|88.08|85.88|87.72|85.52|0
1705923600000|2024-01-22 11:40:00|87.74|85.54|87.82|85.62|88.03|85.83|87.72|85.52|0
1705923900000|2024-01-22 11:45:00|87.87|85.67|87.97|85.77|87.97|85.77|87.77|85.57|0
1705924200000|2024-01-22 11:50:00|87.92|85.72|88.08|85.88|88.18|85.98|87.92|85.72|0
1705924500000|2024-01-22 11:55:00|88.13|85.93|88.39|86.19|88.39|86.19|88.02|85.82|0
1705924800000|2024-01-22 12:00:00|88.34|86.14|87.97|85.77|88.39|86.19|87.97|85.77|0
1705925100000|2024-01-22 12:05:00|87.92|85.72|87.92|85.72|88|85.8|87.76|85.56|0
1705925400000|2024-01-22 12:10:00|87.86|85.66|87.71|85.51|87.97|85.77|87.71|85.51|0
1705925700000|2024-01-22 12:15:00|87.65|85.45|87.81|85.61|87.86|85.66|87.65|85.45|0
1705926000000|2024-01-22 12:20:00|87.76|85.56|87.7|85.5|87.84|85.64|87.65|85.45|0
1705926300000|2024-01-22 12:25:00|87.65|85.45|87.34|85.14|87.7|85.5|87.24|85.04|0
1705926600000|2024-01-22 12:30:00|87.31|85.11|87.23|85.03|87.34|85.14|87.08|84.88|0
1705926900000|2024-01-22 12:35:00|87.18|84.98|87.65|85.45|87.65|85.45|87.18|84.98|0
1705927200000|2024-01-22 12:40:00|87.62|85.42|87.33|85.13|87.62|85.42|87.28|85.08|0
1705927500000|2024-01-22 12:45:00|87.39|85.19|87.44|85.24|87.7|85.5|87.36|85.16|0
1705927800000|2024-01-22 12:50:00|87.38|85.18|87.25|85.05|87.44|85.24|87.23|85.03|0
1705928100000|2024-01-22 12:55:00|87.23|85.03|87.23|85.03|87.33|85.13|87.07|84.87|0
1705928400000|2024-01-22 13:00:00|87.17|84.97|87.48|85.28|87.54|85.34|87.17|84.97|0
1705928700000|2024-01-22 13:05:00|87.43|85.23|87.48|85.28|87.53|85.33|87.28|85.08|0
1705929000000|2024-01-22 13:10:00|87.53|85.33|87.53|85.33|87.69|85.49|87.51|85.31|0
1705929300000|2024-01-22 13:15:00|87.59|85.39|87.11|84.91|88.15|85.95|86.91|84.71|0
1705929600000|2024-01-22 13:20:00|87.06|84.86|86.64|84.44|87.16|84.96|86.64|84.44|0
1705929900000|2024-01-22 13:25:00|86.7|84.5|86.59|84.39|86.8|84.6|86.59|84.39|0
1705930200000|2024-01-22 13:30:00|86.62|84.42|87.16|84.96|87.32|85.12|86.54|84.34|0
1705930500000|2024-01-22 13:35:00|87.21|85.01|87.31|85.11|87.31|85.11|87.11|84.91|0
1705930800000|2024-01-22 13:40:00|87.26|85.06|87.68|85.48|87.73|85.53|87.11|84.91|0
1705931100000|2024-01-22 13:45:00|87.73|85.53|87.81|85.61|87.83|85.63|87.62|85.42|0
1705931400000|2024-01-22 13:50:00|87.78|85.58|87.41|85.21|87.83|85.63|87.36|85.16|0
1705931700000|2024-01-22 13:55:00|87.44|85.24|87.36|85.16|87.49|85.29|87.21|85.01|0
1705932000000|2024-01-22 14:00:00|87.41|85.21|87.78|85.58|87.83|85.63|87.31|85.11|0
1705932300000|2024-01-22 14:05:00|87.83|85.63|87.72|85.52|87.93|85.73|87.54|85.34|0
1705932600000|2024-01-22 14:10:00|87.77|85.57|87.72|85.52|87.88|85.68|87.67|85.47|0
1705932900000|2024-01-22 14:15:00|87.62|85.42|87.67|85.47|87.72|85.52|87.46|85.26|0
1705933200000|2024-01-22 14:20:00|87.72|85.52|87.3|85.1|87.72|85.52|86.99|84.79|0
1705933500000|2024-01-22 14:25:00|87.25|85.05|87.4|85.2|87.59|85.39|87.04|84.84|0
1705933800000|2024-01-22 14:30:00|87.35|85.15|85.7|83.5|87.4|85.2|85.6|83.4|0
1705934100000|2024-01-22 14:35:00|85.65|83.45|85.6|83.4|86.31|84.11|85.49|83.29|0
1705934400000|2024-01-22 14:40:00|85.54|83.34|86.36|84.16|86.73|84.53|85.49|83.29|0
1705934700000|2024-01-22 14:45:00|86.31|84.11|85.7|83.5|86.57|84.37|85.49|83.29|0
1705935000000|2024-01-22 14:50:00|85.64|83.44|85.95|83.75|86.67|84.47|85.34|83.14|0
1705935300000|2024-01-22 14:55:00|86|83.8|86.31|84.11|86.92|84.72|85.95|83.75|0
1705935600000|2024-01-22 15:00:00|86.15|83.95|87.62|85.42|87.7|85.5|85.9|83.7|0
1705935900000|2024-01-22 15:05:00|87.59|85.39|86.66|84.46|87.8|85.6|86.56|84.36|0
1705936200000|2024-01-22 15:10:00|86.61|84.41|86.46|84.26|87.07|84.87|86.35|84.15|0
1705936500000|2024-01-22 15:15:00|86.4|84.2|87.28|85.08|87.28|85.08|86.2|84|0
1705936800000|2024-01-22 15:20:00|87.12|84.92|86.52|84.32|87.38|85.18|86.52|84.32|0
1705937100000|2024-01-22 15:25:00|86.42|84.22|87.19|84.99|87.29|85.09|86.01|83.81|0
1705937400000|2024-01-22 15:30:00|87.09|84.89|87.97|85.77|88.39|86.19|87.09|84.89|0
1705937700000|2024-01-22 15:35:00|88.07|85.87|87.39|85.19|88.23|86.03|87.39|85.19|0
1705938000000|2024-01-22 15:40:00|87.45|85.25|87.86|85.66|87.97|85.77|87.34|85.14|0
1705938300000|2024-01-22 15:45:00|87.91|85.71|88.96|86.76|89.22|87.02|87.76|85.56|0
1705938600000|2024-01-22 15:50:00|88.91|86.71|88.3|86.1|88.91|86.71|88.07|85.87|0
1705938900000|2024-01-22 15:55:00|88.28|86.08|88.85|86.65|89.17|86.97|88.01|85.81|0
1705939200000|2024-01-22 16:00:00|88.9|86.7|89.54|87.34|89.75|87.55|88.9|86.7|0
1705939500000|2024-01-22 16:05:00|89.48|87.28|88.64|86.44|89.48|87.28|88.48|86.28|0
1705939800000|2024-01-22 16:10:00|88.59|86.39|87.77|85.57|88.74|86.54|87.72|85.52|0
1705940100000|2024-01-22 16:15:00|87.82|85.62|87.45|85.25|87.87|85.67|87.45|85.25|0
1705940400000|2024-01-22 16:20:00|87.51|85.31|87.45|85.25|87.71|85.51|87.35|85.15|0
1705940700000|2024-01-22 16:25:00|87.5|85.3|87.3|85.1|87.61|85.41|87.14|84.94|0
1705941000000|2024-01-22 16:30:00|87.19|84.99|87.29|85.09|87.5|85.3|87.14|84.94|0
1705941300000|2024-01-22 16:35:00|87.35|85.15|87.02|84.82|87.66|85.46|86.82|84.62|0
1705941600000|2024-01-22 16:40:00|87.07|84.87|87.7|85.5|87.86|85.66|87.02|84.82|0
1705941900000|2024-01-22 16:45:00|87.75|85.55|87.33|85.13|87.75|85.55|87.12|84.92|0
1705942200000|2024-01-22 16:50:00|87.28|85.08|87.02|84.82|87.54|85.34|87.02|84.82|0
1705942500000|2024-01-22 16:55:00|87.07|84.87|86.71|84.51|87.17|84.97|86.4|84.2|0
1705942800000|2024-01-22 17:00:00|86.6|84.4|86.86|84.66|86.96|84.76|86.5|84.3|0
1705943100000|2024-01-22 17:05:00|86.91|84.71|88.06|85.86|88.27|86.07|86.91|84.71|0
1705943400000|2024-01-22 17:10:00|88.01|85.81|87.43|85.23|88.32|86.12|87.43|85.23|0
1705943700000|2024-01-22 17:15:00|87.53|85.33|87.32|85.12|87.79|85.59|87.17|84.97|0
1705944000000|2024-01-22 17:20:00|87.27|85.07|87.01|84.81|87.32|85.12|86.8|84.6|0
1705944300000|2024-01-22 17:25:00|86.96|84.76|86.98|84.78|87.22|85.02|86.85|84.65|0
1705944600000|2024-01-22 17:30:00|86.96|84.76|87.48|85.28|87.63|85.43|86.75|84.55|0
1705944900000|2024-01-22 17:35:00|87.53|85.33|87.11|84.91|87.79|85.59|87.06|84.86|0
1705945200000|2024-01-22 17:40:00|87.16|84.96|87.16|84.96|87.58|85.38|87.11|84.91|0
1705945500000|2024-01-22 17:45:00|87.21|85.01|87.37|85.17|87.42|85.22|87.06|84.86|0
1705945800000|2024-01-22 17:50:00|87.42|85.22|87.21|85.01|87.73|85.53|86.95|84.75|0
1705946100000|2024-01-22 17:55:00|87.31|85.11|87.34|85.14|87.63|85.43|87.05|84.85|0
1705946400000|2024-01-22 18:00:00|87.36|85.16|87.99|85.79|88.25|86.05|87.36|85.16|0
1705946700000|2024-01-22 18:05:00|88.04|85.84|88.04|85.84|88.04|85.84|87.36|85.16|0
1705947000000|2024-01-22 18:10:00|87.99|85.79|87.46|85.26|87.99|85.79|87.36|85.16|0
1705947300000|2024-01-22 18:15:00|87.41|85.21|88.09|85.89|88.09|85.89|87.31|85.11|0
1705947600000|2024-01-22 18:20:00|88.2|86|88.2|86|88.41|86.21|87.62|85.42|0
1705947900000|2024-01-22 18:25:00|88.3|86.1|89.09|86.89|89.36|87.16|88.04|85.84|0
1705948200000|2024-01-22 18:30:00|89.14|86.94|88.67|86.47|89.2|87|88.46|86.26|0
1705948500000|2024-01-22 18:35:00|88.59|86.39|88.03|85.83|88.72|86.52|87.93|85.73|0
1705948800000|2024-01-22 18:40:00|88.09|85.89|88.19|85.99|88.35|86.15|87.88|85.68|0
1705949100000|2024-01-22 18:45:00|88.14|85.94|87.66|85.46|88.24|86.04|87.46|85.26|0
1705949400000|2024-01-22 18:50:00|87.64|85.44|86.98|84.78|87.77|85.57|86.93|84.73|0
1705949700000|2024-01-22 18:55:00|87.04|84.84|87.14|84.94|87.19|84.99|86.86|84.66|0
1705950000000|2024-01-22 19:00:00|87.09|84.89|86.93|84.73|87.09|84.89|86.77|84.57|0
1705950300000|2024-01-22 19:05:00|86.98|84.78|87.01|84.81|87.09|84.89|86.82|84.62|0
1705950600000|2024-01-22 19:10:00|86.98|84.78|87.55|85.35|87.6|85.4|86.98|84.78|0
1705950900000|2024-01-22 19:15:00|87.6|85.4|88.34|86.14|88.44|86.24|87.45|85.25|0
1705951200000|2024-01-22 19:20:00|88.39|86.19|88.07|85.87|88.81|86.61|88.07|85.87|0
1705951500000|2024-01-22 19:25:00|88.13|85.93|87.6|85.4|88.28|86.08|87.6|85.4|0
1705951800000|2024-01-22 19:30:00|87.55|85.35|88.12|85.92|88.33|86.13|87.29|85.09|0
1705952100000|2024-01-22 19:35:00|88.18|85.98|87.55|85.35|88.23|86.03|87.49|85.29|0
1705952400000|2024-01-22 19:40:00|87.49|85.29|87.81|85.61|87.91|85.71|87.44|85.24|0
1705952700000|2024-01-22 19:45:00|87.91|85.71|87.7|85.5|88.07|85.87|87.54|85.34|0
1705953000000|2024-01-22 19:50:00|87.8|85.6|87.7|85.5|87.91|85.71|87.49|85.29|0
1705953300000|2024-01-22 19:55:00|87.75|85.55|87.54|85.34|87.85|85.65|87.54|85.34|0
1705953600000|2024-01-22 20:00:00|87.44|85.24|87.75|85.55|88.01|85.81|87.44|85.24|0
1705953900000|2024-01-22 20:05:00|87.85|85.65|87.43|85.23|88.17|85.97|87.43|85.23|0
1705954200000|2024-01-22 20:10:00|87.48|85.28|87.27|85.07|87.64|85.44|87.12|84.92|0
1705954500000|2024-01-22 20:15:00|87.25|85.05|87.2|85|87.43|85.23|87.12|84.92|0
1705954800000|2024-01-22 20:20:00|87.17|84.97|87.12|84.92|87.43|85.23|87.01|84.81|0
1705955100000|2024-01-22 20:25:00|87.06|84.86|86.54|84.34|87.06|84.86|86.34|84.14|0
1705955400000|2024-01-22 20:30:00|86.49|84.29|86.65|84.45|86.75|84.55|86.34|84.14|0
1705955700000|2024-01-22 20:35:00|86.59|84.39|86.96|84.76|86.96|84.76|86.39|84.19|0
1705956000000|2024-01-22 20:40:00|86.9|84.7|87.27|85.07|87.37|85.17|86.59|84.39|0
1705956300000|2024-01-22 20:45:00|87.37|85.17|86.62|84.42|87.58|85.38|86.1|83.9|0
1705956600000|2024-01-22 20:50:00|86.57|84.37|86.52|84.32|86.73|84.53|85.79|83.59|0
1705956900000|2024-01-22 20:55:00|86.41|84.21|86.62|84.42|86.78|84.58|86.1|83.9|0
1705957200000|2024-01-22 21:00:00|86.46|84.26|86.83|84.63|86.88|84.68|86.31|84.11|0
1705957500000|2024-01-22 21:05:00|86.77|84.57|86.83|84.63|86.88|84.68|86.67|84.47|0
1705957800000|2024-01-22 21:10:00|86.77|84.57|86.82|84.62|86.88|84.68|86.77|84.57|0
1705958100000|2024-01-22 21:15:00|86.87|84.47|86.82|84.42|86.92|84.52|86.82|84.42|0
1705958400000|2024-01-22 21:20:00|86.87|84.47|86.76|84.36|86.92|84.52|86.76|84.36|0
1705958700000|2024-01-22 21:25:00|86.82|84.42|86.71|84.31|86.82|84.42|86.61|84.21|0
1705959000000|2024-01-22 21:30:00|86.76|84.36|86.76|84.36|86.76|84.36|86.71|84.31|0
1705959300000|2024-01-22 21:35:00|86.71|84.31|86.66|84.26|86.76|84.36|86.66|84.26|0
1705959600000|2024-01-22 21:40:00|86.6|84.2|86.65|84.25|86.66|84.26|86.6|84.2|0
1705959900000|2024-01-22 21:45:00|86.71|84.31|86.65|84.25|86.76|84.36|86.65|84.25|0
1705960200000|2024-01-22 21:50:00|86.68|84.28|86.7|84.3|86.76|84.36|86.68|84.28|0
1705960500000|2024-01-22 21:55:00|86.76|84.36|86.75|84.35|86.78|84.38|86.73|84.33|0
1705960800000|2024-01-22 22:00:00|86.77|84.37|86.75|84.35|86.8|84.4|86.75|84.35|0
1705961100000|2024-01-22 22:05:00|86.71|84.31|86.68|84.28|86.75|84.35|86.68|84.28|0
1705961400000|2024-01-22 22:10:00|86.67|84.27|86.81|84.41|86.82|84.42|86.67|84.27|0
1705961700000|2024-01-22 22:15:00|86.8|84.4|86.81|84.41|86.81|84.41|86.79|84.39|0
1705962000000|2024-01-22 22:20:00|86.8|84.4|86.8|84.4|86.8|84.4|86.8|84.4|0
1705962300000|2024-01-22 22:25:00|86.84|84.44|86.84|84.44|86.85|84.45|86.83|84.43|0
1705962600000|2024-01-22 22:30:00|86.83|84.43|86.83|84.43|86.83|84.43|86.83|84.43|0
1705962900000|2024-01-22 22:35:00|86.84|84.44|86.83|84.43|86.84|84.44|86.83|84.43|0
1705963200000|2024-01-22 22:40:00|86.82|84.42|86.82|84.42|86.82|84.42|86.82|84.42|0
1705963500000|2024-01-22 22:45:00|86.81|84.41|86.81|84.41|86.82|84.42|86.81|84.41|0
1705963800000|2024-01-22 22:50:00|86.82|84.42|86.82|84.42|86.83|84.43|86.78|84.38|0
1705964100000|2024-01-22 22:55:00|86.81|84.41|86.82|84.42|86.83|84.43|86.81|84.41|0
1705964400000|2024-01-22 23:00:00|86.92|84.52|87|84.6|87.1|84.7|86.87|84.47|0
1705964700000|2024-01-22 23:05:00|87.05|84.65|86.63|84.23|87.05|84.65|86.58|84.18|0
1705965000000|2024-01-22 23:10:00|86.68|84.28|86.73|84.33|86.79|84.39|86.58|84.18|0
1705965300000|2024-01-22 23:15:00|86.79|84.39|86.68|84.28|86.79|84.39|86.68|84.28|0
1705965600000|2024-01-22 23:20:00|86.73|84.33|86.78|84.38|86.78|84.38|86.68|84.28|0
1705965900000|2024-01-22 23:25:00|86.73|84.33|86.63|84.23|86.73|84.33|86.57|84.17|0
1705966200000|2024-01-22 23:30:00|86.57|84.17|86.42|84.02|86.63|84.23|86.42|84.02|0
1705966500000|2024-01-22 23:35:00|86.36|83.96|86.31|83.91|86.47|84.07|86.31|83.91|0
1705966800000|2024-01-22 23:40:00|86.36|83.96|86.31|83.91|86.41|84.01|86.26|83.86|0
1705967100000|2024-01-22 23:45:00|86.34|83.94|86.41|84.01|86.46|84.06|86.31|83.91|0
1705967400000|2024-01-22 23:50:00|86.46|84.06|86.46|84.06|86.57|84.17|86.46|84.06|0
1705967700000|2024-01-22 23:55:00|86.51|84.11|86.62|84.22|86.62|84.22|86.46|84.06|0
1705968000000|2024-01-23 00:00:00|86.56|84.16|86.36|83.96|86.62|84.22|86.25|83.85|0
1705968300000|2024-01-23 00:05:00|86.33|83.93|86.25|83.85|86.46|84.06|86.25|83.85|0
1705968600000|2024-01-23 00:10:00|86.3|83.9|86.61|84.21|86.67|84.27|86.3|83.9|0
1705968900000|2024-01-23 00:15:00|86.66|84.26|86.56|84.16|86.77|84.37|86.51|84.11|0
1705969200000|2024-01-23 00:20:00|86.61|84.21|86.56|84.16|86.61|84.21|86.51|84.11|0
1705969500000|2024-01-23 00:25:00|86.58|84.18|86.61|84.21|86.71|84.31|86.56|84.16|0
1705969800000|2024-01-23 00:30:00|86.56|84.16|86.5|84.1|86.61|84.21|86.45|84.05|0
1705970100000|2024-01-23 00:35:00|86.45|84.05|86.66|84.26|86.66|84.26|86.45|84.05|0
1705970400000|2024-01-23 00:40:00|86.68|84.28|86.5|84.1|86.68|84.28|86.5|84.1|0
1705970700000|2024-01-23 00:45:00|86.55|84.15|86.5|84.1|86.55|84.15|86.5|84.1|0
1705971000000|2024-01-23 00:50:00|86.45|84.05|86.34|83.94|86.45|84.05|86.34|83.94|0
1705971300000|2024-01-23 00:55:00|86.39|83.99|86.5|84.1|86.55|84.15|86.39|83.99|0
1705971600000|2024-01-23 01:00:00|86.44|84.04|86.65|84.25|86.7|84.3|86.44|84.04|0
1705971900000|2024-01-23 01:05:00|86.6|84.2|86.7|84.3|86.75|84.35|86.6|84.2|0
1705972200000|2024-01-23 01:10:00|86.65|84.25|86.86|84.46|86.86|84.46|86.65|84.25|0
1705972500000|2024-01-23 01:15:00|86.8|84.4|86.91|84.51|86.96|84.56|86.8|84.4|0
1705972800000|2024-01-23 01:20:00|86.86|84.46|86.7|84.3|86.86|84.46|86.59|84.19|0
1705973100000|2024-01-23 01:25:00|86.75|84.35|86.75|84.35|86.8|84.4|86.59|84.19|0
1705973400000|2024-01-23 01:30:00|86.65|84.45|86.7|84.5|86.86|84.66|86.6|84.4|0
1705973700000|2024-01-23 01:35:00|86.75|84.55|86.78|84.58|86.88|84.68|86.57|84.37|0
1705974000000|2024-01-23 01:40:00|86.8|84.6|86.85|84.65|86.85|84.65|86.7|84.5|0
1705974300000|2024-01-23 01:45:00|86.8|84.6|86.75|84.55|86.9|84.7|86.75|84.55|0
1705974600000|2024-01-23 01:50:00|86.77|84.57|86.64|84.44|86.8|84.6|86.59|84.39|0
1705974900000|2024-01-23 01:55:00|86.59|84.39|86.07|83.87|86.64|84.44|85.76|83.56|0
1705975200000|2024-01-23 02:00:00|86.12|83.92|85.81|83.61|86.33|84.13|85.81|83.61|0
1705975500000|2024-01-23 02:05:00|85.76|83.56|86.01|83.81|86.12|83.92|85.76|83.56|0
1705975800000|2024-01-23 02:10:00|85.96|83.76|85.88|83.68|86.06|83.86|85.86|83.66|0
1705976100000|2024-01-23 02:15:00|85.86|83.66|85.8|83.6|85.94|83.74|85.75|83.55|0
1705976400000|2024-01-23 02:20:00|85.83|83.63|85.75|83.55|85.91|83.71|85.75|83.55|0
1705976700000|2024-01-23 02:25:00|85.8|83.6|85.78|83.58|85.85|83.65|85.7|83.5|0
1705977000000|2024-01-23 02:30:00|85.75|83.55|85.8|83.6|85.85|83.65|85.7|83.5|0
1705977300000|2024-01-23 02:35:00|85.85|83.65|86.06|83.86|86.06|83.86|85.83|83.63|0
1705977600000|2024-01-23 02:40:00|86.11|83.91|86.11|83.91|86.21|84.01|86|83.8|0
1705977900000|2024-01-23 02:45:00|86.06|83.86|86.16|83.96|86.21|84.01|86|83.8|0
1705978200000|2024-01-23 02:50:00|86.11|83.91|86.16|83.96|86.21|84.01|86.05|83.85|0
1705978500000|2024-01-23 02:55:00|86.21|84.01|86.47|84.27|86.47|84.27|86.21|84.01|0
1705978800000|2024-01-23 03:00:00|86.41|84.21|86.36|84.16|86.41|84.21|86.31|84.11|0
1705979100000|2024-01-23 03:05:00|86.41|84.21|86.31|84.11|86.44|84.24|86.23|84.03|0
1705979400000|2024-01-23 03:10:00|86.28|84.08|85.87|83.67|86.46|84.26|85.69|83.49|0
1705979700000|2024-01-23 03:15:00|85.82|83.62|85.84|83.64|86.07|83.87|85.79|83.59|0
1705980000000|2024-01-23 03:20:00|85.81|83.61|85.58|83.38|85.84|83.64|85.58|83.38|0
1705980300000|2024-01-23 03:25:00|85.63|83.43|85.68|83.48|85.73|83.53|85.58|83.38|0
1705980600000|2024-01-23 03:30:00|85.63|83.43|85.71|83.51|85.73|83.53|85.63|83.43|0
1705980900000|2024-01-23 03:35:00|85.73|83.53|85.78|83.58|85.78|83.58|85.55|83.35|0
1705981200000|2024-01-23 03:40:00|85.83|83.63|85.88|83.68|85.99|83.79|85.73|83.53|0
1705981500000|2024-01-23 03:45:00|85.91|83.71|85.83|83.63|85.93|83.73|85.78|83.58|0
1705981800000|2024-01-23 03:50:00|85.88|83.68|86.14|83.94|86.14|83.94|85.83|83.63|0
1705982100000|2024-01-23 03:55:00|86.19|83.99|86.24|84.04|86.24|84.04|85.98|83.78|0
1705982400000|2024-01-23 04:00:00|86.19|83.99|85.83|83.63|86.19|83.99|85.77|83.57|0
1705982700000|2024-01-23 04:05:00|85.85|83.65|85.88|83.68|85.88|83.68|85.77|83.57|0
1705983000000|2024-01-23 04:10:00|85.82|83.62|85.72|83.52|85.82|83.62|85.72|83.52|0
1705983300000|2024-01-23 04:15:00|85.69|83.49|85.72|83.52|85.87|83.67|85.67|83.47|0
1705983600000|2024-01-23 04:20:00|85.75|83.55|85.72|83.52|85.77|83.57|85.61|83.41|0
1705983900000|2024-01-23 04:25:00|85.67|83.47|85.72|83.52|85.77|83.57|85.66|83.46|0
1705984200000|2024-01-23 04:30:00|85.77|83.57|85.87|83.67|85.87|83.67|85.72|83.52|0
1705984500000|2024-01-23 04:35:00|85.92|83.72|85.89|83.69|85.95|83.75|85.82|83.62|0
1705984800000|2024-01-23 04:40:00|85.87|83.67|85.87|83.67|85.87|83.67|85.76|83.56|0
1705985100000|2024-01-23 04:45:00|85.84|83.64|85.81|83.61|85.84|83.64|85.74|83.54|0
1705985400000|2024-01-23 04:50:00|85.76|83.56|85.86|83.66|85.86|83.66|85.76|83.56|0
1705985700000|2024-01-23 04:55:00|85.92|83.72|85.91|83.71|85.92|83.72|85.86|83.66|0
1705986000000|2024-01-23 05:00:00|85.81|83.61|85.81|83.61|85.86|83.66|85.71|83.51|0
1705986300000|2024-01-23 05:05:00|85.78|83.58|85.76|83.56|85.86|83.66|85.71|83.51|0
1705986600000|2024-01-23 05:10:00|85.81|83.61|85.75|83.55|85.81|83.61|85.7|83.5|0
1705986900000|2024-01-23 05:15:00|85.73|83.53|85.86|83.66|85.91|83.71|85.7|83.5|0
1705987200000|2024-01-23 05:20:00|85.83|83.63|85.75|83.55|85.91|83.71|85.75|83.55|0
1705987500000|2024-01-23 05:25:00|85.8|83.6|85.8|83.6|85.96|83.76|85.75|83.55|0
1705987800000|2024-01-23 05:30:00|85.85|83.65|85.85|83.65|86.06|83.86|85.8|83.6|0
1705988100000|2024-01-23 05:35:00|85.8|83.6|85.85|83.65|85.85|83.65|85.65|83.45|0
1705988400000|2024-01-23 05:40:00|85.88|83.68|85.9|83.7|85.9|83.7|85.8|83.6|0
1705988700000|2024-01-23 05:45:00|85.95|83.75|86|83.8|86|83.8|85.9|83.7|0
1705989000000|2024-01-23 05:50:00|85.95|83.75|85.95|83.75|86.11|83.91|85.93|83.73|0
1705989300000|2024-01-23 05:55:00|85.93|83.73|85.95|83.75|85.95|83.75|85.79|83.59|0
1705989600000|2024-01-23 06:00:00|85.92|83.72|85.79|83.59|86|83.8|85.74|83.54|0
1705989900000|2024-01-23 06:05:00|85.84|83.64|85.84|83.64|85.95|83.75|85.79|83.59|0
1705990200000|2024-01-23 06:10:00|85.79|83.59|85.84|83.64|85.89|83.69|85.79|83.59|0
1705990500000|2024-01-23 06:15:00|85.82|83.62|85.68|83.48|85.84|83.64|85.68|83.48|0
1705990800000|2024-01-23 06:20:00|85.71|83.51|85.79|83.59|85.84|83.64|85.68|83.48|0
1705991100000|2024-01-23 06:25:00|85.84|83.64|85.79|83.59|85.84|83.64|85.73|83.53|0
1705991400000|2024-01-23 06:30:00|85.81|83.61|85.73|83.53|85.94|83.74|85.73|83.53|0
1705991700000|2024-01-23 06:35:00|85.78|83.58|85.78|83.58|85.89|83.69|85.76|83.56|0
1705992000000|2024-01-23 06:40:00|85.73|83.53|85.83|83.63|85.89|83.69|85.73|83.53|0
1705992300000|2024-01-23 06:45:00|85.81|83.61|85.57|83.37|85.81|83.61|85.52|83.32|0
1705992600000|2024-01-23 06:50:00|85.6|83.4|85.73|83.53|85.78|83.58|85.6|83.4|0
1705992900000|2024-01-23 06:55:00|85.68|83.48|85.62|83.42|85.68|83.48|85.57|83.37|0
1705993200000|2024-01-23 07:00:00|85.55|83.35|85.31|83.11|85.62|83.42|85.26|83.06|0
1705993500000|2024-01-23 07:05:00|85.26|83.06|85.31|83.11|85.31|83.11|85.21|83.01|0
1705993800000|2024-01-23 07:10:00|85.26|83.06|85.15|82.95|85.34|83.14|85.15|82.95|0
1705994100000|2024-01-23 07:15:00|85.21|83.01|85.2|83|85.31|83.11|85.1|82.9|0
1705994400000|2024-01-23 07:20:00|85.26|83.06|85.36|83.16|85.41|83.21|85.2|83|0
1705994700000|2024-01-23 07:25:00|85.46|83.26|85.25|83.05|85.46|83.26|85.2|83|0
1705995000000|2024-01-23 07:30:00|85.3|83.1|85.51|83.31|85.54|83.34|85.25|83.05|0
1705995300000|2024-01-23 07:35:00|85.56|83.36|85.3|83.1|85.56|83.36|85.3|83.1|0
1705995600000|2024-01-23 07:40:00|85.35|83.15|85.45|83.25|85.51|83.31|85.3|83.1|0
1705995900000|2024-01-23 07:45:00|85.51|83.31|85.56|83.36|85.58|83.38|85.4|83.2|0
1705996200000|2024-01-23 07:50:00|85.5|83.3|85.45|83.25|85.56|83.36|85.35|83.15|0
1705996500000|2024-01-23 07:55:00|85.4|83.2|85.35|83.15|85.55|83.35|85.3|83.1|0
1705996800000|2024-01-23 08:00:00|85.3|83.1|85.4|83.2|85.5|83.3|85.09|82.89|0
1705997100000|2024-01-23 08:05:00|85.35|83.15|85.34|83.14|85.4|83.2|85.04|82.84|0
1705997400000|2024-01-23 08:10:00|85.29|83.09|85.81|83.61|85.81|83.61|85.29|83.09|0
1705997700000|2024-01-23 08:15:00|85.76|83.56|86.07|83.87|86.17|83.97|85.76|83.56|0
1705998000000|2024-01-23 08:20:00|86.01|83.81|86.38|84.18|86.43|84.23|86.01|83.81|0
1705998300000|2024-01-23 08:25:00|86.32|84.12|86.37|84.17|86.43|84.23|86.27|84.07|0
1705998600000|2024-01-23 08:30:00|86.35|84.15|86.11|83.91|86.37|84.17|86.11|83.91|0
1705998900000|2024-01-23 08:35:00|86.16|83.96|86.42|84.22|86.48|84.28|86.16|83.96|0
1705999200000|2024-01-23 08:40:00|86.48|84.28|86.42|84.22|86.76|84.56|86.27|84.07|0
1705999500000|2024-01-23 08:45:00|86.47|84.27|86.52|84.32|86.58|84.38|86.37|84.17|0
1705999800000|2024-01-23 08:50:00|86.58|84.38|86.58|84.38|86.63|84.43|86.42|84.22|0
1706000100000|2024-01-23 08:55:00|86.55|84.35|86.47|84.27|86.63|84.43|86.47|84.27|0
1706000400000|2024-01-23 09:00:00|86.52|84.32|86.42|84.22|86.52|84.32|86.16|83.96|0
1706000700000|2024-01-23 09:05:00|86.39|84.19|86.26|84.06|86.49|84.29|86.26|84.06|0
1706001000000|2024-01-23 09:10:00|86.23|84.03|85.95|83.75|86.26|84.06|85.89|83.69|0
1706001300000|2024-01-23 09:15:00|86|83.8|85.89|83.69|86.05|83.85|85.79|83.59|0
1706001600000|2024-01-23 09:20:00|85.84|83.64|85.58|83.38|85.94|83.74|85.58|83.38|0
1706001900000|2024-01-23 09:25:00|85.61|83.41|85.89|83.69|85.94|83.74|85.56|83.36|0
1706002200000|2024-01-23 09:30:00|85.79|83.59|85.79|83.59|85.99|83.79|85.63|83.43|0
1706002500000|2024-01-23 09:35:00|85.84|83.64|85.73|83.53|85.97|83.77|85.68|83.48|0
1706002800000|2024-01-23 09:40:00|85.78|83.58|85.63|83.43|85.84|83.64|85.63|83.43|0
1706003100000|2024-01-23 09:45:00|85.68|83.48|85.63|83.43|85.78|83.58|85.58|83.38|0
1706003400000|2024-01-23 09:50:00|85.68|83.48|85.78|83.58|85.83|83.63|85.63|83.43|0
1706003700000|2024-01-23 09:55:00|85.83|83.63|85.81|83.61|85.83|83.63|85.62|83.42|0
1706004000000|2024-01-23 10:00:00|85.78|83.58|86.04|83.84|86.04|83.84|85.78|83.58|0
1706004300000|2024-01-23 10:05:00|86.09|83.89|86.43|84.23|86.45|84.25|86.04|83.84|0
1706004600000|2024-01-23 10:10:00|86.4|84.2|86.34|84.14|86.55|84.35|86.29|84.09|0
1706004900000|2024-01-23 10:15:00|86.37|84.17|86.14|83.94|86.45|84.25|86.08|83.88|0
1706005200000|2024-01-23 10:20:00|86.08|83.88|86.08|83.88|86.08|83.88|85.98|83.78|0
1706005500000|2024-01-23 10:25:00|86.03|83.83|86.03|83.83|86.08|83.88|85.93|83.73|0
1706005800000|2024-01-23 10:30:00|86.08|83.88|86.18|83.98|86.18|83.98|85.87|83.67|0
1706006100000|2024-01-23 10:35:00|86.24|84.04|86.23|84.03|86.34|84.14|86.13|83.93|0
1706006400000|2024-01-23 10:40:00|86.18|83.98|86.13|83.93|86.21|84.01|85.82|83.62|0
1706006700000|2024-01-23 10:45:00|86.1|83.9|86.02|83.82|86.13|83.93|85.92|83.72|0
1706007000000|2024-01-23 10:50:00|86.08|83.88|86.18|83.98|86.18|83.98|85.97|83.77|0
1706007300000|2024-01-23 10:55:00|86.23|84.03|86.12|83.92|86.28|84.08|86.07|83.87|0
1706007600000|2024-01-23 11:00:00|86.07|83.87|85.92|83.72|86.18|83.98|85.86|83.66|0
1706007900000|2024-01-23 11:05:00|85.86|83.66|85.76|83.56|85.86|83.66|85.68|83.48|0
1706008200000|2024-01-23 11:10:00|85.71|83.51|85.71|83.51|85.86|83.66|85.71|83.51|0
1706008500000|2024-01-23 11:15:00|85.76|83.56|85.86|83.66|85.86|83.66|85.7|83.5|0
1706008800000|2024-01-23 11:20:00|85.96|83.76|86.12|83.92|86.27|84.07|85.81|83.61|0
1706009100000|2024-01-23 11:25:00|86.17|83.97|86.22|84.02|86.27|84.07|86.07|83.87|0
1706009400000|2024-01-23 11:30:00|86.27|84.07|86.11|83.91|86.3|84.1|86.06|83.86|0
1706009700000|2024-01-23 11:35:00|86.06|83.86|85.8|83.6|86.06|83.86|85.8|83.6|0
1706010000000|2024-01-23 11:40:00|85.75|83.55|85.8|83.6|86.01|83.81|85.75|83.55|0
1706010300000|2024-01-23 11:45:00|85.85|83.65|85.9|83.7|85.96|83.76|85.78|83.58|0
1706010600000|2024-01-23 11:50:00|85.85|83.65|85.8|83.6|86.01|83.81|85.8|83.6|0
1706010900000|2024-01-23 11:55:00|85.85|83.65|85.64|83.44|85.85|83.65|85.59|83.39|0
1706011200000|2024-01-23 12:00:00|85.59|83.39|85.74|83.54|85.8|83.6|85.59|83.39|0
1706011500000|2024-01-23 12:05:00|85.64|83.44|85.48|83.28|85.64|83.44|85.46|83.26|0
1706011800000|2024-01-23 12:10:00|85.43|83.23|85.43|83.23|85.53|83.33|85.33|83.13|0
1706012100000|2024-01-23 12:15:00|85.48|83.28|85.43|83.23|85.69|83.49|85.43|83.23|0
1706012400000|2024-01-23 12:20:00|85.38|83.18|85.38|83.18|85.43|83.23|85.27|83.07|0
1706012700000|2024-01-23 12:25:00|85.43|83.23|85.53|83.33|85.58|83.38|85.43|83.23|0
1706013000000|2024-01-23 12:30:00|85.56|83.36|85.43|83.23|85.58|83.38|85.37|83.17|0
1706013300000|2024-01-23 12:35:00|85.45|83.25|85.27|83.07|85.53|83.33|85.27|83.07|0
1706013600000|2024-01-23 12:40:00|85.22|83.02|85.58|83.38|85.63|83.43|85.12|82.92|0
1706013900000|2024-01-23 12:45:00|85.53|83.33|85.63|83.43|85.68|83.48|85.5|83.3|0
1706014200000|2024-01-23 12:50:00|85.58|83.38|85.32|83.12|85.68|83.48|85.32|83.12|0
1706014500000|2024-01-23 12:55:00|85.27|83.07|85.16|82.96|85.27|83.07|85.11|82.91|0
1706014800000|2024-01-23 13:00:00|85.19|82.99|84.85|82.65|85.19|82.99|84.85|82.65|0
1706015100000|2024-01-23 13:05:00|84.8|82.6|84.95|82.75|85.06|82.86|84.8|82.6|0
1706015400000|2024-01-23 13:10:00|84.9|82.7|85.11|82.91|85.31|83.11|84.9|82.7|0
1706015700000|2024-01-23 13:15:00|85.16|82.96|85.05|82.85|85.16|82.96|84.9|82.7|0
1706016000000|2024-01-23 13:20:00|85|82.8|84.69|82.49|85.03|82.83|84.59|82.39|0
1706016300000|2024-01-23 13:25:00|84.74|82.54|84.33|82.13|84.74|82.54|84.33|82.13|0
1706016600000|2024-01-23 13:30:00|84.28|82.08|84.49|82.29|84.69|82.49|84.28|82.08|0
1706016900000|2024-01-23 13:35:00|84.43|82.23|83.92|81.72|84.43|82.23|83.87|81.67|0
1706017200000|2024-01-23 13:40:00|83.97|81.77|83.82|81.62|84|81.8|83.72|81.52|0
1706017500000|2024-01-23 13:45:00|83.77|81.57|84.07|81.87|84.28|82.08|83.77|81.57|0
1706017800000|2024-01-23 13:50:00|84.12|81.92|84.17|81.97|84.28|82.08|84.02|81.82|0
1706018100000|2024-01-23 13:55:00|84.22|82.02|84.38|82.18|84.48|82.28|84.17|81.97|0
1706018400000|2024-01-23 14:00:00|84.43|82.23|84.63|82.43|84.63|82.43|84.38|82.18|0
1706018700000|2024-01-23 14:05:00|84.58|82.38|84.99|82.79|84.99|82.79|84.53|82.33|0
1706019000000|2024-01-23 14:10:00|84.94|82.74|84.68|82.48|84.94|82.74|84.63|82.43|0
1706019300000|2024-01-23 14:15:00|84.73|82.53|84.88|82.68|84.99|82.79|84.68|82.48|0
1706019600000|2024-01-23 14:20:00|84.91|82.71|85.29|83.09|85.34|83.14|84.91|82.71|0
1706019900000|2024-01-23 14:25:00|85.24|83.04|84.93|82.73|85.5|83.3|84.73|82.53|0
1706020200000|2024-01-23 14:30:00|84.98|82.78|85.75|83.55|85.86|83.66|84.21|82.01|0
1706020500000|2024-01-23 14:35:00|85.7|83.5|84.51|82.31|85.91|83.71|84.05|81.85|0
1706020800000|2024-01-23 14:40:00|84.61|82.41|84.71|82.51|84.97|82.77|84.2|82|0
1706021100000|2024-01-23 14:45:00|84.76|82.56|84.61|82.41|84.99|82.79|84.61|82.41|0
1706021400000|2024-01-23 14:50:00|84.55|82.35|84.5|82.3|84.86|82.66|84.3|82.1|0
1706021700000|2024-01-23 14:55:00|84.45|82.25|84.45|82.25|84.71|82.51|84.25|82.05|0
1706022000000|2024-01-23 15:00:00|84.4|82.2|84.86|82.66|84.86|82.66|84.09|81.89|0
1706022300000|2024-01-23 15:05:00|84.81|82.61|84.6|82.4|85.06|82.86|84.24|82.04|0
1706022600000|2024-01-23 15:10:00|84.63|82.43|83.41|81.21|84.75|82.55|83.09|80.89|0
1706022900000|2024-01-23 15:15:00|83.36|81.16|83.41|81.21|83.82|81.62|83.23|81.03|0
1706023200000|2024-01-23 15:20:00|83.46|81.26|84.86|82.66|85.22|83.02|83.36|81.16|0
1706023500000|2024-01-23 15:25:00|84.91|82.71|84.45|82.25|85.07|82.87|84.25|82.05|0
1706023800000|2024-01-23 15:30:00|84.4|82.2|85.22|83.02|85.27|83.07|84.4|82.2|0
1706024100000|2024-01-23 15:35:00|85.17|82.97|84.81|82.61|85.32|83.12|84.73|82.53|0
1706024400000|2024-01-23 15:40:00|84.76|82.56|85.43|83.23|85.48|83.28|84.7|82.5|0
1706024700000|2024-01-23 15:45:00|85.37|83.17|84.45|82.25|85.79|83.59|84.32|82.12|0
1706025000000|2024-01-23 15:50:00|84.47|82.27|84.83|82.63|84.99|82.79|84.47|82.27|0
1706025300000|2024-01-23 15:55:00|84.73|82.53|84.62|82.42|84.88|82.68|84.37|82.17|0
1706025600000|2024-01-23 16:00:00|84.52|82.32|84.21|82.01|84.62|82.42|84.11|81.91|0
1706025900000|2024-01-23 16:05:00|84.31|82.11|84.61|82.41|84.66|82.46|83.9|81.7|0
1706026200000|2024-01-23 16:10:00|84.66|82.46|84.97|82.77|85.02|82.82|84.25|82.05|0
1706026500000|2024-01-23 16:15:00|84.91|82.71|85.38|83.18|85.64|83.44|84.81|82.61|0
1706026800000|2024-01-23 16:20:00|85.43|83.23|84.98|82.78|85.53|83.33|84.62|82.42|0
1706027100000|2024-01-23 16:25:00|84.95|82.75|84.98|82.78|85.24|83.04|84.87|82.67|0
1706027400000|2024-01-23 16:30:00|85.08|82.88|85.29|83.09|85.34|83.14|85.03|82.83|0
1706027700000|2024-01-23 16:35:00|85.34|83.14|84.97|82.77|85.34|83.14|84.87|82.67|0
1706028000000|2024-01-23 16:40:00|84.92|82.72|84.66|82.46|85.23|83.03|84.61|82.41|0
1706028300000|2024-01-23 16:45:00|84.71|82.51|84.87|82.67|84.87|82.67|84.35|82.15|0
1706028600000|2024-01-23 16:50:00|84.82|82.62|84.3|82.1|84.84|82.64|84.3|82.1|0
1706028900000|2024-01-23 16:55:00|84.35|82.15|84.09|81.89|84.5|82.3|84.04|81.84|0
1706029200000|2024-01-23 17:00:00|84.04|81.84|84.35|82.15|84.5|82.3|83.99|81.79|0
1706029500000|2024-01-23 17:05:00|84.4|82.2|84.24|82.04|84.55|82.35|84.19|81.99|0
1706029800000|2024-01-23 17:10:00|84.22|82.02|84.29|82.09|84.55|82.35|84.04|81.84|0
1706030100000|2024-01-23 17:15:00|84.34|82.14|84.39|82.19|84.65|82.45|84.29|82.09|0
1706030400000|2024-01-23 17:20:00|84.42|82.22|84.86|82.66|84.96|82.76|84.34|82.14|0
1706030700000|2024-01-23 17:25:00|84.81|82.61|84.65|82.45|84.86|82.66|84.49|82.29|0
1706031000000|2024-01-23 17:30:00|84.6|82.4|84.75|82.55|84.75|82.55|84.39|82.19|0
1706031300000|2024-01-23 17:35:00|84.7|82.5|84.07|81.87|84.91|82.71|84.07|81.87|0
1706031600000|2024-01-23 17:40:00|84.02|81.82|83.91|81.71|84.22|82.02|83.86|81.66|0
1706031900000|2024-01-23 17:45:00|83.97|81.77|83.76|81.56|83.97|81.77|83.5|81.3|0
1706032200000|2024-01-23 17:50:00|83.71|81.51|82.99|80.79|83.71|81.51|82.99|80.79|0
1706032500000|2024-01-23 17:55:00|83.04|80.84|82.68|80.48|83.09|80.89|82.53|80.33|0
1706032800000|2024-01-23 18:00:00|82.58|80.38|82.84|80.64|82.94|80.74|82.58|80.38|0
1706033100000|2024-01-23 18:05:00|82.89|80.69|83.09|80.89|83.19|80.99|82.83|80.63|0
1706033400000|2024-01-23 18:10:00|83.04|80.84|82.99|80.79|83.14|80.94|82.78|80.58|0
1706033700000|2024-01-23 18:15:00|82.96|80.76|82.76|80.56|83.04|80.84|82.63|80.43|0
1706034000000|2024-01-23 18:20:00|82.73|80.53|82.88|80.68|82.88|80.68|82.5|80.3|0
1706034300000|2024-01-23 18:25:00|82.93|80.73|82.98|80.78|83.01|80.81|82.63|80.43|0
1706034600000|2024-01-23 18:30:00|82.93|80.73|83.13|80.93|83.34|81.14|82.83|80.63|0
1706034900000|2024-01-23 18:35:00|83.18|80.98|83.23|81.03|83.31|81.11|83.03|80.83|0
1706035200000|2024-01-23 18:40:00|83.18|80.98|83.03|80.83|83.33|81.13|82.98|80.78|0
1706035500000|2024-01-23 18:45:00|83.08|80.88|82.72|80.52|83.08|80.88|82.57|80.37|0
1706035800000|2024-01-23 18:50:00|82.67|80.47|82.52|80.32|82.77|80.57|82.42|80.22|0
1706036100000|2024-01-23 18:55:00|82.49|80.29|82.52|80.32|82.92|80.72|82.42|80.22|0
1706036400000|2024-01-23 19:00:00|82.47|80.27|82.67|80.47|82.72|80.52|82.31|80.11|0
1706036700000|2024-01-23 19:05:00|82.72|80.52|82.79|80.59|82.97|80.77|82.72|80.52|0
1706037000000|2024-01-23 19:10:00|82.82|80.62|82.71|80.51|82.87|80.67|82.41|80.21|0
1706037300000|2024-01-23 19:15:00|82.77|80.57|82.82|80.62|83.02|80.82|82.66|80.46|0
1706037600000|2024-01-23 19:20:00|82.87|80.67|82.86|80.66|82.97|80.77|82.71|80.51|0
1706037900000|2024-01-23 19:25:00|82.81|80.61|82.81|80.61|83.17|80.97|82.81|80.61|0
1706038200000|2024-01-23 19:30:00|82.76|80.56|83.01|80.81|83.17|80.97|82.76|80.56|0
1706038500000|2024-01-23 19:35:00|82.96|80.76|82.56|80.36|83.07|80.87|82.51|80.31|0
1706038800000|2024-01-23 19:40:00|82.53|80.33|82.35|80.15|82.56|80.36|82.25|80.05|0
1706039100000|2024-01-23 19:45:00|82.25|80.05|82|79.8|82.25|80.05|81.65|79.45|0
1706039400000|2024-01-23 19:50:00|82.1|79.9|81.84|79.64|82.25|80.05|81.84|79.64|0
1706039700000|2024-01-23 19:55:00|81.79|79.59|81.74|79.54|81.79|79.59|81.44|79.24|0
1706040000000|2024-01-23 20:00:00|81.69|79.49|81.74|79.54|81.99|79.79|81.49|79.29|0
1706040300000|2024-01-23 20:05:00|81.69|79.49|81.49|79.29|81.84|79.64|81.24|79.04|0
1706040600000|2024-01-23 20:10:00|81.44|79.24|80.69|78.49|81.44|79.24|80.54|78.34|0
1706040900000|2024-01-23 20:15:00|80.64|78.44|80.69|78.49|81.09|78.89|80.59|78.39|0
1706041200000|2024-01-23 20:20:00|80.64|78.44|81.48|79.28|82.27|80.07|80.49|78.29|0
1706041500000|2024-01-23 20:25:00|81.53|79.33|81.58|79.38|81.78|79.58|81.43|79.23|0
1706041800000|2024-01-23 20:30:00|81.63|79.43|81.83|79.63|81.83|79.63|81.43|79.23|0
1706042100000|2024-01-23 20:35:00|81.88|79.68|82.13|79.93|82.13|79.93|81.88|79.68|0
1706042400000|2024-01-23 20:40:00|82.08|79.88|81.67|79.47|82.23|80.03|81.62|79.42|0
1706042700000|2024-01-23 20:45:00|81.62|79.42|81.63|79.43|81.97|79.77|81.43|79.23|0
1706043000000|2024-01-23 20:50:00|81.58|79.38|80.65|78.45|81.58|79.38|80.65|78.45|0
1706043300000|2024-01-23 20:55:00|80.68|78.48|80.73|78.53|80.83|78.63|80.28|78.08|0
1706043600000|2024-01-23 21:00:00|80.68|78.48|81.07|78.87|81.57|79.37|80.68|78.48|0
1706043900000|2024-01-23 21:05:00|81.12|78.92|81.12|78.92|81.36|79.16|80.97|78.77|0
1706044200000|2024-01-23 21:10:00|81.17|78.97|80.57|78.37|81.17|78.97|80.57|78.37|0
1706044500000|2024-01-23 21:15:00|80.67|78.27|80.52|78.12|80.77|78.37|80.47|78.07|0
1706044800000|2024-01-23 21:20:00|80.57|78.17|80.72|78.32|80.76|78.36|80.57|78.17|0
1706045100000|2024-01-23 21:25:00|80.69|78.29|80.47|78.07|80.72|78.32|80.47|78.07|0
1706045400000|2024-01-23 21:30:00|80.52|78.12|80.37|77.97|80.52|78.12|80.37|77.97|0
1706045700000|2024-01-23 21:35:00|80.39|77.99|80.41|78.01|80.47|78.07|80.39|77.99|0
1706046000000|2024-01-23 21:40:00|80.37|77.97|80.12|77.72|80.41|78.01|80.12|77.72|0
1706046300000|2024-01-23 21:45:00|80.17|77.77|80.12|77.72|80.27|77.87|79.97|77.57|0
1706046600000|2024-01-23 21:50:00|80.07|77.67|80.07|77.67|80.12|77.72|79.97|77.57|0
1706046900000|2024-01-23 21:55:00|80.12|77.72|80.14|77.74|80.16|77.76|80.06|77.66|0
1706047200000|2024-01-23 22:00:00|80.12|77.72|80.08|77.68|80.28|77.88|80.08|77.68|0
1706047500000|2024-01-23 22:05:00|80.13|77.73|80.29|77.89|80.29|77.89|80.13|77.73|0
1706047800000|2024-01-23 22:10:00|80.21|77.81|80.34|77.94|80.41|78.01|80.21|77.81|0
1706048100000|2024-01-23 22:15:00|80.37|77.97|80.28|77.88|80.37|77.97|80.22|77.82|0
1706048400000|2024-01-23 22:20:00|80.2|77.8|80.18|77.78|80.23|77.83|80.13|77.73|0
1706048700000|2024-01-23 22:25:00|80.17|77.77|80.12|77.72|80.22|77.82|80.07|77.67|0
1706049000000|2024-01-23 22:30:00|80.09|77.69|80.13|77.73|80.16|77.76|80.09|77.69|0
1706049300000|2024-01-23 22:35:00|80.16|77.76|80.16|77.76|80.16|77.76|80.16|77.76|0
1706049600000|2024-01-23 22:40:00|80.15|77.75|80.15|77.75|80.15|77.75|80.15|77.75|0
1706049900000|2024-01-23 22:45:00|80.17|77.77|80.17|77.77|80.17|77.77|80.15|77.75|0
1706050500000|2024-01-23 22:55:00|80.19|77.79|80.16|77.76|80.19|77.79|80.14|77.74|0
1706050800000|2024-01-23 23:00:00|80.07|77.67|79.8|77.4|80.17|77.77|79.78|77.38|0
1706051100000|2024-01-23 23:05:00|79.75|77.35|79.51|77.11|79.75|77.35|79.41|77.01|0
1706051400000|2024-01-23 23:10:00|79.46|77.06|79.36|76.96|79.56|77.16|79.26|76.86|0
1706051700000|2024-01-23 23:15:00|79.41|77.01|79.5|77.1|79.5|77.1|79.31|76.91|0
1706052000000|2024-01-23 23:20:00|79.48|77.08|79.36|76.96|79.48|77.08|79.36|76.96|0
1706052300000|2024-01-23 23:25:00|79.4|77|79.45|77.05|79.48|77.08|79.4|77|0
1706052600000|2024-01-23 23:30:00|79.4|77|79.45|77.05|79.5|77.1|79.35|76.95|0
1706052900000|2024-01-23 23:35:00|79.4|77|79.33|76.93|79.45|77.05|79.3|76.9|0
1706053200000|2024-01-23 23:40:00|79.35|76.95|79.4|77|79.4|77|79.25|76.85|0
1706053500000|2024-01-23 23:45:00|79.42|77.02|79.45|77.05|79.5|77.1|79.4|77|0
1706053800000|2024-01-23 23:50:00|79.47|77.07|79.45|77.05|79.5|77.1|79.45|77.05|0
1706054100000|2024-01-23 23:55:00|79.4|77|79.4|77|79.45|77.05|79.35|76.95|0
1706054400000|2024-01-24 00:00:00|79.44|77.04|79.44|77.04|79.49|77.09|79.39|76.99|0
1706054700000|2024-01-24 00:05:00|79.47|77.07|79.49|77.09|79.59|77.19|79.44|77.04|0
1706055000000|2024-01-24 00:10:00|79.44|77.04|79.54|77.14|79.54|77.14|79.44|77.04|0
1706055300000|2024-01-24 00:15:00|79.59|77.19|79.44|77.04|79.59|77.19|79.39|76.99|0
1706055600000|2024-01-24 00:20:00|79.39|76.99|79.49|77.09|79.49|77.09|79.39|76.99|0
1706055900000|2024-01-24 00:25:00|79.53|77.13|79.58|77.18|79.61|77.21|79.53|77.13|0
1706056200000|2024-01-24 00:30:00|79.53|77.13|79.63|77.23|79.63|77.23|79.44|77.04|0
1706056500000|2024-01-24 00:35:00|79.58|77.18|79.63|77.23|79.63|77.23|79.58|77.18|0
1706056800000|2024-01-24 00:40:00|79.58|77.18|79.48|77.08|79.58|77.18|79.48|77.08|0
1706057100000|2024-01-24 00:45:00|79.51|77.11|79.43|77.03|79.53|77.13|79.43|77.03|0
1706057400000|2024-01-24 00:50:00|79.38|76.98|79.23|76.83|79.38|76.98|79.23|76.83|0
1706057700000|2024-01-24 00:55:00|79.28|76.88|79.23|76.83|79.33|76.93|79.09|76.69|0
1706058000000|2024-01-24 01:00:00|79.28|76.88|79.62|77.22|79.67|77.27|79.23|76.83|0
1706058300000|2024-01-24 01:05:00|79.65|77.25|79.67|77.27|79.67|77.27|79.62|77.22|0
1706058600000|2024-01-24 01:10:00|79.62|77.22|79.57|77.17|79.62|77.22|79.47|77.07|0
1706058900000|2024-01-24 01:15:00|79.62|77.22|79.62|77.22|79.72|77.32|79.52|77.12|0
1706059200000|2024-01-24 01:20:00|79.57|77.17|79.57|77.17|79.67|77.27|79.47|77.07|0
1706059500000|2024-01-24 01:25:00|79.52|77.12|79.42|77.02|79.52|77.12|79.42|77.02|0
1706059800000|2024-01-24 01:30:00|79.27|77.07|79.22|77.02|79.37|77.17|79.22|77.02|0
1706060100000|2024-01-24 01:35:00|79.27|77.07|80.69|78.49|80.69|78.49|79.27|77.07|0
1706060400000|2024-01-24 01:40:00|80.74|78.54|80.78|78.58|80.78|78.58|80.59|78.39|0
1706060700000|2024-01-24 01:45:00|80.73|78.53|80.73|78.53|80.88|78.68|80.73|78.53|0
1706061000000|2024-01-24 01:50:00|80.78|78.58|80.73|78.53|80.78|78.58|80.68|78.48|0
1706061300000|2024-01-24 01:55:00|80.68|78.48|80.78|78.58|80.88|78.68|80.68|78.48|0
1706061600000|2024-01-24 02:00:00|80.81|78.61|80.83|78.63|80.85|78.65|80.63|78.43|0
1706061900000|2024-01-24 02:05:00|80.88|78.68|80.73|78.53|80.98|78.78|80.73|78.53|0
1706062200000|2024-01-24 02:10:00|80.75|78.55|80.87|78.67|80.92|78.72|80.73|78.53|0
1706062500000|2024-01-24 02:15:00|80.9|78.7|80.97|78.77|81.02|78.82|80.9|78.7|0
1706062800000|2024-01-24 02:20:00|81.02|78.82|80.82|78.62|81.02|78.82|80.82|78.62|0
1706063100000|2024-01-24 02:25:00|80.77|78.57|80.72|78.52|80.82|78.62|80.72|78.52|0
1706063400000|2024-01-24 02:30:00|80.77|78.57|80.72|78.52|80.77|78.57|80.72|78.52|0
1706063700000|2024-01-24 02:35:00|80.67|78.47|80.77|78.57|80.82|78.62|80.62|78.42|0
1706064000000|2024-01-24 02:40:00|80.72|78.52|80.72|78.52|80.82|78.62|80.67|78.47|0
1706064300000|2024-01-24 02:45:00|80.77|78.57|80.67|78.47|80.77|78.57|80.62|78.42|0
1706064600000|2024-01-24 02:50:00|80.72|78.52|80.64|78.44|80.72|78.52|80.62|78.42|0
1706064900000|2024-01-24 02:55:00|80.62|78.42|80.57|78.37|80.67|78.47|80.57|78.37|0
1706065200000|2024-01-24 03:00:00|80.54|78.34|80.52|78.32|80.62|78.42|80.52|78.32|0
1706065500000|2024-01-24 03:05:00|80.57|78.37|80.51|78.31|80.57|78.37|80.47|78.27|0
1706065800000|2024-01-24 03:10:00|80.47|78.27|80.42|78.22|80.61|78.41|80.42|78.22|0
1706066100000|2024-01-24 03:15:00|80.37|78.17|80.27|78.07|80.37|78.17|80.22|78.02|0
1706066400000|2024-01-24 03:20:00|80.32|78.12|80.22|78.02|80.36|78.16|80.17|77.97|0
1706066700000|2024-01-24 03:25:00|80.27|78.07|80.36|78.16|80.36|78.16|80.22|78.02|0
1706067000000|2024-01-24 03:30:00|80.39|78.19|80.26|78.06|80.39|78.19|80.26|78.06|0
1706067300000|2024-01-24 03:35:00|80.31|78.11|80.26|78.06|80.31|78.11|80.26|78.06|0
1706067600000|2024-01-24 03:40:00|80.24|78.04|80.31|78.11|80.36|78.16|80.24|78.04|0
1706067900000|2024-01-24 03:45:00|80.33|78.13|80.36|78.16|80.41|78.21|80.33|78.13|0
1706068200000|2024-01-24 03:50:00|80.31|78.11|80.45|78.25|80.5|78.3|80.31|78.11|0
1706068500000|2024-01-24 03:55:00|80.5|78.3|80.4|78.2|80.5|78.3|80.4|78.2|0
1706068800000|2024-01-24 04:00:00|80.35|78.15|80.4|78.2|80.4|78.2|80.35|78.15|0
1706069100000|2024-01-24 04:05:00|80.45|78.25|80.4|78.2|80.45|78.25|80.35|78.15|0
1706069400000|2024-01-24 04:10:00|80.43|78.23|80.5|78.3|80.5|78.3|80.4|78.2|0
1706069700000|2024-01-24 04:15:00|80.45|78.25|80.45|78.25|80.47|78.27|80.4|78.2|0
1706070000000|2024-01-24 04:20:00|80.5|78.3|80.35|78.15|80.5|78.3|80.35|78.15|0
1706070300000|2024-01-24 04:25:00|80.4|78.2|80.35|78.15|80.4|78.2|80.35|78.15|0
1706070600000|2024-01-24 04:30:00|80.37|78.17|80.39|78.19|80.39|78.19|80.35|78.15|0
1706070900000|2024-01-24 04:35:00|80.34|78.14|80.34|78.14|80.39|78.19|80.29|78.09|0
1706071200000|2024-01-24 04:40:00|80.39|78.19|80.34|78.14|80.39|78.19|80.29|78.09|0
1706071500000|2024-01-24 04:45:00|80.29|78.09|80.34|78.14|80.34|78.14|80.29|78.09|0
1706071800000|2024-01-24 04:50:00|80.36|78.16|80.44|78.24|80.44|78.24|80.36|78.16|0
1706072100000|2024-01-24 04:55:00|80.39|78.19|80.34|78.14|80.44|78.24|80.34|78.14|0
1706072400000|2024-01-24 05:00:00|80.39|78.19|80.34|78.14|80.44|78.24|80.34|78.14|0
1706072700000|2024-01-24 05:05:00|80.38|78.18|80.33|78.13|80.43|78.23|80.29|78.09|0
1706073000000|2024-01-24 05:10:00|80.31|78.11|80.33|78.13|80.38|78.18|80.29|78.09|0
1706073300000|2024-01-24 05:15:00|80.38|78.18|80.38|78.18|80.43|78.23|80.33|78.13|0
1706073600000|2024-01-24 05:20:00|80.36|78.16|80.33|78.13|80.38|78.18|80.28|78.08|0
1706073900000|2024-01-24 05:25:00|80.31|78.11|80.08|77.88|80.33|78.13|80.08|77.88|0
1706074200000|2024-01-24 05:30:00|80.04|77.84|79.94|77.74|80.08|77.88|79.94|77.74|0
1706074500000|2024-01-24 05:35:00|79.96|77.76|79.84|77.64|79.98|77.78|79.74|77.54|0
1706074800000|2024-01-24 05:40:00|79.89|77.69|79.88|77.68|79.89|77.69|79.79|77.59|0
1706075100000|2024-01-24 05:45:00|79.93|77.73|79.93|77.73|79.98|77.78|79.93|77.73|0
1706075400000|2024-01-24 05:50:00|79.96|77.76|79.98|77.78|80.03|77.83|79.96|77.76|0
1706075700000|2024-01-24 05:55:00|80.03|77.83|80.03|77.83|80.03|77.83|79.93|77.73|0
1706076000000|2024-01-24 06:00:00|79.98|77.78|79.88|77.68|80.08|77.88|79.78|77.58|0
1706076300000|2024-01-24 06:05:00|79.83|77.63|79.88|77.68|79.88|77.68|79.73|77.53|0
1706076600000|2024-01-24 06:10:00|79.83|77.63|79.78|77.58|79.88|77.68|79.73|77.53|0
1706076900000|2024-01-24 06:15:00|79.73|77.53|79.73|77.53|79.78|77.58|79.68|77.48|0
1706077200000|2024-01-24 06:20:00|79.78|77.58|79.63|77.43|79.83|77.63|79.63|77.43|0
1706077500000|2024-01-24 06:25:00|79.68|77.48|79.82|77.62|79.82|77.62|79.63|77.43|0
1706077800000|2024-01-24 06:30:00|79.77|77.57|79.92|77.72|79.92|77.72|79.77|77.57|0
1706078100000|2024-01-24 06:35:00|79.87|77.67|79.67|77.47|79.92|77.72|79.67|77.47|0
1706078400000|2024-01-24 06:40:00|79.72|77.52|79.67|77.47|79.77|77.57|79.67|77.47|0
1706078700000|2024-01-24 06:45:00|79.72|77.52|79.62|77.42|79.75|77.55|79.62|77.42|0
1706079000000|2024-01-24 06:50:00|79.6|77.4|79.48|77.28|79.67|77.47|79.38|77.18|0
1706079300000|2024-01-24 06:55:00|79.43|77.23|79.72|77.52|79.72|77.52|79.43|77.23|0
1706079600000|2024-01-24 07:00:00|79.77|77.57|79.57|77.37|79.82|77.62|79.57|77.37|0
1706079900000|2024-01-24 07:05:00|79.52|77.32|79.47|77.27|79.55|77.35|79.33|77.13|0
1706080200000|2024-01-24 07:10:00|79.42|77.22|79.47|77.27|79.52|77.32|79.37|77.17|0
1706080500000|2024-01-24 07:15:00|79.45|77.25|79.47|77.27|79.57|77.37|79.42|77.22|0
1706080800000|2024-01-24 07:20:00|79.52|77.32|79.37|77.17|79.57|77.37|79.32|77.12|0
1706081100000|2024-01-24 07:25:00|79.32|77.12|79.37|77.17|79.52|77.32|79.32|77.12|0
1706081400000|2024-01-24 07:30:00|79.32|77.12|79.27|77.07|79.34|77.14|79.22|77.02|0
1706081700000|2024-01-24 07:35:00|79.22|77.02|78.88|76.68|79.22|77.02|78.88|76.68|0
1706082000000|2024-01-24 07:40:00|78.83|76.63|78.54|76.34|78.88|76.68|78.54|76.34|0
1706082300000|2024-01-24 07:45:00|78.59|76.39|78.73|76.53|78.88|76.68|78.59|76.39|0
1706082600000|2024-01-24 07:50:00|80.29|78.09|79.41|77.21|80.29|78.09|79.17|76.97|0
1706082900000|2024-01-24 07:55:00|79.36|77.16|79.31|77.11|79.56|77.36|79.27|77.07|0
1706083200000|2024-01-24 08:00:00|79.22|77.02|79.26|77.06|79.31|77.11|79.02|76.82|0
1706083500000|2024-01-24 08:05:00|79.22|77.02|79.26|77.06|79.36|77.16|79.07|76.87|0
1706083800000|2024-01-24 08:10:00|79.31|77.11|79.21|77.01|79.31|77.11|79.07|76.87|0
1706084100000|2024-01-24 08:15:00|79.16|76.96|79.11|76.91|79.31|77.11|79.02|76.82|0
1706084400000|2024-01-24 08:20:00|79.16|76.96|79.26|77.06|79.26|77.06|78.97|76.77|0
1706084700000|2024-01-24 08:25:00|79.31|77.11|79.21|77.01|79.4|77.2|79.21|77.01|0
1706085000000|2024-01-24 08:30:00|79.16|76.96|78.97|76.77|79.16|76.96|78.92|76.72|0
1706085300000|2024-01-24 08:35:00|78.99|76.79|78.96|76.76|79.11|76.91|78.92|76.72|0
1706085600000|2024-01-24 08:40:00|79.01|76.81|79.11|76.91|79.11|76.91|78.92|76.72|0
1706085900000|2024-01-24 08:45:00|79.06|76.86|79.25|77.05|79.3|77.1|79.06|76.86|0
1706086200000|2024-01-24 08:50:00|79.23|77.03|79.06|76.86|79.23|77.03|79.06|76.86|0
1706086500000|2024-01-24 08:55:00|79.01|76.81|79.01|76.81|79.11|76.91|78.96|76.76|0
1706086800000|2024-01-24 09:00:00|79.03|76.83|79.15|76.95|79.2|77|79.01|76.81|0
1706087100000|2024-01-24 09:05:00|79.2|77|79.05|76.85|79.25|77.05|78.96|76.76|0
1706087400000|2024-01-24 09:10:00|79.08|76.88|79.15|76.95|79.15|76.95|79|76.8|0
1706087700000|2024-01-24 09:15:00|79.13|76.93|79.15|76.95|79.24|77.04|79.1|76.9|0
1706088000000|2024-01-24 09:20:00|79.1|76.9|78.86|76.66|79.1|76.9|78.76|76.56|0
1706088300000|2024-01-24 09:25:00|78.9|76.7|79|76.8|79|76.8|78.69|76.49|0
1706088600000|2024-01-24 09:30:00|79.05|76.85|78.95|76.75|79.14|76.94|78.85|76.65|0
1706088900000|2024-01-24 09:35:00|78.97|76.77|78.8|76.6|79|76.8|78.66|76.46|0
1706089200000|2024-01-24 09:40:00|78.76|76.56|78.71|76.51|78.78|76.58|78.56|76.36|0
1706089500000|2024-01-24 09:45:00|78.73|76.53|78.7|76.5|78.85|76.65|78.7|76.5|0
1706089800000|2024-01-24 09:50:00|78.66|76.46|78.65|76.45|78.82|76.62|78.51|76.31|0
1706090100000|2024-01-24 09:55:00|78.61|76.41|78.56|76.36|78.7|76.5|78.51|76.31|0
1706090400000|2024-01-24 10:00:00|78.61|76.41|78.46|76.26|78.61|76.41|78.44|76.24|0
1706090700000|2024-01-24 10:05:00|78.41|76.21|78.6|76.4|78.7|76.5|78.36|76.16|0
1706091000000|2024-01-24 10:10:00|78.65|76.45|78.84|76.64|78.84|76.64|78.6|76.4|0
1706091300000|2024-01-24 10:15:00|78.79|76.59|78.99|76.79|78.99|76.79|78.7|76.5|0
1706091600000|2024-01-24 10:20:00|79.03|76.83|79.13|76.93|79.18|76.98|78.98|76.78|0
1706091900000|2024-01-24 10:25:00|79.18|76.98|79.08|76.88|79.32|77.12|79.03|76.83|0
1706092200000|2024-01-24 10:30:00|79.06|76.86|78.93|76.73|79.08|76.88|78.89|76.69|0
1706092500000|2024-01-24 10:35:00|78.88|76.68|78.88|76.68|78.88|76.68|78.79|76.59|0
1706092800000|2024-01-24 10:40:00|78.86|76.66|78.88|76.68|78.93|76.73|78.83|76.63|0
1706093100000|2024-01-24 10:45:00|78.93|76.73|78.98|76.78|79.03|76.83|78.88|76.68|0
1706093400000|2024-01-24 10:50:00|79.03|76.83|79.02|76.82|79.27|77.07|78.98|76.78|0
1706093700000|2024-01-24 10:55:00|79|76.8|78.83|76.63|79|76.8|78.83|76.63|0
1706094000000|2024-01-24 11:00:00|78.78|76.58|78.73|76.53|78.78|76.58|78.59|76.39|0
1706094300000|2024-01-24 11:05:00|78.76|76.56|78.39|76.19|78.78|76.58|78.39|76.19|0
1706094600000|2024-01-24 11:10:00|78.37|76.17|78.3|76.1|78.39|76.19|78.3|76.1|0
1706094900000|2024-01-24 11:15:00|78.35|76.15|78.54|76.34|78.54|76.34|78.34|76.14|0
1706095200000|2024-01-24 11:20:00|78.58|76.38|78.63|76.43|78.73|76.53|78.54|76.34|0
1706095500000|2024-01-24 11:25:00|78.68|76.48|78.58|76.38|78.68|76.48|78.53|76.33|0
1706095800000|2024-01-24 11:30:00|78.56|76.36|78.68|76.48|78.73|76.53|78.53|76.33|0
1706096100000|2024-01-24 11:35:00|78.7|76.5|78.58|76.38|78.72|76.52|78.53|76.33|0
1706096400000|2024-01-24 11:40:00|78.53|76.33|78.63|76.43|78.72|76.52|78.48|76.28|0
1706096700000|2024-01-24 11:45:00|78.58|76.38|78.67|76.47|78.82|76.62|78.58|76.38|0
1706097000000|2024-01-24 11:50:00|78.62|76.42|78.67|76.47|78.72|76.52|78.57|76.37|0
1706097300000|2024-01-24 11:55:00|78.72|76.52|78.67|76.47|78.77|76.57|78.62|76.42|0
1706097600000|2024-01-24 12:00:00|78.72|76.52|78.72|76.52|78.81|76.61|78.57|76.37|0
1706097900000|2024-01-24 12:05:00|78.67|76.47|78.67|76.47|78.86|76.66|78.67|76.47|0
1706098200000|2024-01-24 12:10:00|78.62|76.42|78.57|76.37|78.69|76.49|78.52|76.32|0
1706098500000|2024-01-24 12:15:00|78.62|76.42|78.71|76.51|78.76|76.56|78.57|76.37|0
1706098800000|2024-01-24 12:20:00|78.66|76.46|78.61|76.41|78.66|76.46|78.52|76.32|0
1706099100000|2024-01-24 12:25:00|78.66|76.46|78.71|76.51|78.81|76.61|78.66|76.46|0
1706099400000|2024-01-24 12:30:00|78.66|76.46|78.66|76.46|78.85|76.65|78.66|76.46|0
1706099700000|2024-01-24 12:35:00|78.71|76.51|78.42|76.22|78.76|76.56|78.27|76.07|0
1706100000000|2024-01-24 12:40:00|78.37|76.17|78.56|76.36|78.61|76.41|78.37|76.17|0
1706100300000|2024-01-24 12:45:00|78.61|76.41|78.46|76.26|78.61|76.41|78.3|76.1|0
1706100600000|2024-01-24 12:50:00|78.42|76.22|78.56|76.36|78.56|76.36|78.37|76.17|0
1706100900000|2024-01-24 12:55:00|78.61|76.41|78.51|76.31|78.61|76.41|78.46|76.26|0
1706101200000|2024-01-24 13:00:00|78.46|76.26|78.03|75.83|78.51|76.31|78.03|75.83|0
1706101500000|2024-01-24 13:05:00|77.98|75.78|77.55|75.35|77.98|75.78|77.46|75.26|0
1706101800000|2024-01-24 13:10:00|77.6|75.4|77.36|75.16|77.6|75.4|77.22|75.02|0
1706102100000|2024-01-24 13:15:00|77.31|75.11|77.45|75.25|77.69|75.49|77.31|75.11|0
1706102400000|2024-01-24 13:20:00|77.5|75.3|77.26|75.06|77.5|75.3|77.17|74.97|0
1706102700000|2024-01-24 13:25:00|77.31|75.11|77.16|74.96|77.4|75.2|77.12|74.92|0
1706103000000|2024-01-24 13:30:00|77.12|74.92|77.12|74.92|77.21|75.01|77.02|74.82|0
1706103300000|2024-01-24 13:35:00|77.16|74.96|78|75.8|78.7|76.5|77.16|74.96|0
1706103600000|2024-01-24 13:40:00|78.02|75.82|78.24|76.04|78.24|76.04|78.02|75.82|0
1706103900000|2024-01-24 13:45:00|78.26|76.06|78.19|75.99|78.28|76.08|78.09|75.89|0
1706104200000|2024-01-24 13:50:00|78.24|76.04|78.33|76.13|78.38|76.18|78.09|75.89|0
1706104500000|2024-01-24 13:55:00|78.47|76.27|78.33|76.13|78.62|76.42|78.23|76.03|0
1706104800000|2024-01-24 14:00:00|78.38|76.18|77.74|75.54|78.42|76.22|77.74|75.54|0
1706105100000|2024-01-24 14:05:00|77.79|75.59|77.6|75.4|77.89|75.69|77.6|75.4|0
1706105400000|2024-01-24 14:10:00|77.65|75.45|77.41|75.21|77.7|75.5|77.41|75.21|0
1706105700000|2024-01-24 14:15:00|77.46|75.26|77.31|75.11|77.46|75.26|77.31|75.11|0
1706106000000|2024-01-24 14:20:00|77.17|74.97|77.26|75.06|77.31|75.11|77.12|74.92|0
1706106300000|2024-01-24 14:25:00|77.31|75.11|77.07|74.87|77.41|75.21|77.07|74.87|0
1706106600000|2024-01-24 14:30:00|77.02|74.82|77.59|75.39|77.93|75.73|77.02|74.82|0
1706106900000|2024-01-24 14:35:00|77.55|75.35|77.97|75.77|78|75.8|77.26|75.06|0
1706107200000|2024-01-24 14:40:00|78.02|75.82|77.85|75.65|78.31|76.11|77.73|75.53|0
1706107500000|2024-01-24 14:45:00|78.48|76.28|78.45|76.25|78.55|76.35|77.92|75.72|0
1706107800000|2024-01-24 14:50:00|78.5|76.3|78.34|76.14|78.67|76.47|77.45|75.25|0
1706108100000|2024-01-24 14:55:00|78.31|76.11|77.87|75.67|78.43|76.23|77.87|75.67|0
1706108400000|2024-01-24 15:00:00|77.92|75.72|78.84|76.64|79.22|77.02|77.87|75.67|0
1706108700000|2024-01-24 15:05:00|78.93|76.73|78.21|76.01|79.13|76.93|77.97|75.77|0
1706109000000|2024-01-24 15:10:00|78.16|75.96|77.82|75.62|78.64|76.44|77.63|75.43|0
1706109300000|2024-01-24 15:15:00|77.77|75.57|77.51|75.31|77.77|75.57|77.25|75.05|0
1706109600000|2024-01-24 15:20:00|77.53|75.33|77.49|75.29|77.92|75.72|77.44|75.24|0
1706109900000|2024-01-24 15:25:00|77.44|75.24|77.15|74.95|77.53|75.33|77.06|74.86|0
1706110200000|2024-01-24 15:30:00|77.06|74.86|77.15|74.95|77.34|75.14|76.96|74.76|0
1706110500000|2024-01-24 15:35:00|77.1|74.9|76.44|74.24|77.72|75.52|76.44|74.24|0
1706110800000|2024-01-24 15:40:00|76.35|74.15|75.74|73.54|76.63|74.43|75.31|73.11|0
1706111100000|2024-01-24 15:45:00|75.65|73.45|76.2|74|76.86|74.66|75.65|73.45|0
1706111400000|2024-01-24 15:50:00|76.16|73.96|77.05|74.85|77.38|75.18|76.16|73.96|0
1706111700000|2024-01-24 15:55:00|77.1|74.9|76.86|74.66|77.29|75.09|76.72|74.52|0
1706112000000|2024-01-24 16:00:00|76.81|74.61|76.39|74.19|76.81|74.61|76.34|74.14|0
1706112300000|2024-01-24 16:05:00|76.48|74.28|77.14|74.94|77.57|75.37|76.44|74.24|0
1706112600000|2024-01-24 16:10:00|77.09|74.89|77.57|75.37|77.57|75.37|77.09|74.89|0
1706112900000|2024-01-24 16:15:00|77.71|75.51|76.9|74.7|77.71|75.51|76.9|74.7|0
1706113200000|2024-01-24 16:20:00|76.95|74.75|76.76|74.56|77.09|74.89|76.38|74.18|0
1706113500000|2024-01-24 16:25:00|76.81|74.61|76.85|74.65|76.95|74.75|76.38|74.18|0
1706113800000|2024-01-24 16:30:00|76.81|74.61|77.28|75.08|77.28|75.08|76.57|74.37|0
1706114100000|2024-01-24 16:35:00|77.23|75.03|77.09|74.89|77.28|75.08|76.8|74.6|0
1706114400000|2024-01-24 16:40:00|77.04|74.84|77.27|75.07|77.28|75.08|76.61|74.41|0
1706114700000|2024-01-24 16:45:00|77.18|74.98|76.75|74.55|77.32|75.12|76.66|74.46|0
1706115000000|2024-01-24 16:50:00|76.71|74.51|76.33|74.13|76.71|74.51|76.23|74.03|0
1706115300000|2024-01-24 16:55:00|76.37|74.17|76.19|73.99|76.42|74.22|76.09|73.89|0
1706115600000|2024-01-24 17:00:00|76.14|73.94|76.28|74.08|76.61|74.41|75.95|73.75|0
1706115900000|2024-01-24 17:05:00|76.23|74.03|75.9|73.7|76.51|74.31|75.9|73.7|0
1706116200000|2024-01-24 17:10:00|75.95|73.75|76.89|74.69|77.17|74.97|75.81|73.61|0
1706116500000|2024-01-24 17:15:00|76.98|74.78|77.12|74.92|77.22|75.02|76.75|74.55|0
1706116800000|2024-01-24 17:20:00|77.08|74.88|76.79|74.59|77.41|75.21|76.79|74.59|0
1706117100000|2024-01-24 17:25:00|76.74|74.54|76.51|74.31|76.74|74.54|76.13|73.93|0
1706117400000|2024-01-24 17:30:00|76.41|74.21|76.04|73.84|76.41|74.21|75.94|73.74|0
1706117700000|2024-01-24 17:35:00|75.99|73.79|76.13|73.93|76.32|74.12|75.9|73.7|0
1706118000000|2024-01-24 17:40:00|76.11|73.91|76.27|74.07|76.46|74.26|76.11|73.91|0
1706118300000|2024-01-24 17:45:00|76.22|74.02|75.99|73.79|76.36|74.16|75.94|73.74|0
1706118600000|2024-01-24 17:50:00|75.94|73.74|75.71|73.51|76.13|73.93|75.66|73.46|0
1706118900000|2024-01-24 17:55:00|75.75|73.55|75.7|73.5|75.85|73.65|75.61|73.41|0
1706119200000|2024-01-24 18:00:00|75.66|73.46|77.88|75.68|78.07|75.87|75.66|73.46|0
1706119500000|2024-01-24 18:05:00|77.93|75.73|77.33|75.13|78.4|76.2|77.28|75.08|0
1706119800000|2024-01-24 18:10:00|77.31|75.11|78.04|75.84|78.06|75.86|77.28|75.08|0
1706120100000|2024-01-24 18:15:00|78.09|75.89|78.32|76.12|78.66|76.46|77.99|75.79|0
1706120400000|2024-01-24 18:20:00|78.28|76.08|78.18|75.98|78.42|76.22|78.13|75.93|0
1706120700000|2024-01-24 18:25:00|78.23|76.03|77.56|75.36|78.32|76.12|77.28|75.08|0
1706121000000|2024-01-24 18:30:00|77.51|75.31|78.2|76|78.51|76.31|77.51|75.31|0
1706121300000|2024-01-24 18:35:00|78.18|75.98|79.16|76.96|79.16|76.96|78.08|75.88|0
1706121600000|2024-01-24 18:40:00|79.28|77.08|79.28|77.08|79.57|77.37|78.61|76.41|0
1706121900000|2024-01-24 18:45:00|79.33|77.13|79.28|77.08|79.57|77.37|79.04|76.84|0
1706122200000|2024-01-24 18:50:00|79.33|77.13|79.13|76.93|79.66|77.46|79.03|76.83|0
1706122500000|2024-01-24 18:55:00|79.18|76.98|78.74|76.54|79.42|77.22|78.55|76.35|0
1706122800000|2024-01-24 19:00:00|78.7|76.5|78.98|76.78|79.22|77.02|78.65|76.45|0
1706123100000|2024-01-24 19:05:00|79.03|76.83|79.22|77.02|79.22|77.02|78.7|76.5|0
1706123400000|2024-01-24 19:10:00|79.27|77.07|79.9|77.7|79.9|77.7|79.27|77.07|0
1706123700000|2024-01-24 19:15:00|79.8|77.6|79.9|77.7|80.05|77.85|79.66|77.46|0
1706124000000|2024-01-24 19:20:00|79.95|77.75|81.17|78.97|81.27|79.07|79.9|77.7|0
1706124300000|2024-01-24 19:25:00|81.07|78.87|80.06|77.86|81.22|79.02|79.09|76.89|0
1706124600000|2024-01-24 19:30:00|80.11|77.91|80.26|78.06|80.5|78.3|79.48|77.28|0
1706124900000|2024-01-24 19:35:00|80.31|78.11|79.82|77.62|80.36|78.16|79.77|77.57|0
1706125200000|2024-01-24 19:40:00|79.77|77.57|78.94|76.74|79.77|77.57|78.89|76.69|0
1706125500000|2024-01-24 19:45:00|78.89|76.69|78.7|76.5|78.94|76.74|78.56|76.36|0
1706125800000|2024-01-24 19:50:00|78.65|76.45|78.79|76.59|78.94|76.74|78.46|76.26|0
1706126100000|2024-01-24 19:55:00|78.75|76.55|79.42|77.22|79.76|77.56|78.75|76.55|0
1706126400000|2024-01-24 20:00:00|79.47|77.27|79.13|76.93|79.96|77.76|78.99|76.79|0
1706126700000|2024-01-24 20:05:00|79.08|76.88|79.23|77.03|79.23|77.03|78.74|76.54|0
1706127000000|2024-01-24 20:10:00|79.18|76.98|80.79|78.59|80.89|78.69|79.18|76.98|0
1706127300000|2024-01-24 20:15:00|80.84|78.64|81.48|79.28|81.53|79.33|80.74|78.54|0
1706127600000|2024-01-24 20:20:00|81.43|79.23|80.83|78.63|81.58|79.38|80.83|78.63|0
1706127900000|2024-01-24 20:25:00|80.88|78.68|81.48|79.28|81.67|79.47|80.88|78.68|0
1706128200000|2024-01-24 20:30:00|81.53|79.33|80.83|78.63|81.57|79.37|80.83|78.63|0
1706128500000|2024-01-24 20:35:00|80.88|78.68|80.39|78.19|80.93|78.73|80.14|77.94|0
1706128800000|2024-01-24 20:40:00|80.34|78.14|79.99|77.79|80.39|78.19|79.75|77.55|0
1706129100000|2024-01-24 20:45:00|79.95|77.75|81.37|79.17|81.55|79.35|79.95|77.75|0
1706129400000|2024-01-24 20:50:00|81.62|79.42|82.07|79.87|82.42|80.22|81.47|79.27|0
1706129700000|2024-01-24 20:55:00|81.82|79.62|81.57|79.37|82.26|80.06|80.97|78.77|0
1706130000000|2024-01-24 21:00:00|81.67|79.47|82.66|80.46|82.66|80.46|81.32|79.12|0
1706130300000|2024-01-24 21:05:00|82.61|80.41|83.12|80.92|83.57|81.37|82.59|80.39|0
1706130600000|2024-01-24 21:10:00|83.07|80.87|82.81|80.61|83.14|80.94|82.59|80.39|0
1706130900000|2024-01-24 21:15:00|82.96|80.56|83.04|80.64|83.34|80.94|82.96|80.56|0
1706131200000|2024-01-24 21:20:00|83.01|80.61|83.21|80.81|83.36|80.96|82.96|80.56|0
1706131500000|2024-01-24 21:25:00|83.16|80.76|83.11|80.71|83.19|80.79|83.01|80.61|0
1706131800000|2024-01-24 21:30:00|83.16|80.76|82.76|80.36|83.16|80.76|82.71|80.31|0
1706132100000|2024-01-24 21:35:00|82.71|80.31|82.05|79.65|82.71|80.31|81.95|79.55|0
1706132400000|2024-01-24 21:40:00|82|79.6|82|79.6|82.05|79.65|81.61|79.21|0
1706132700000|2024-01-24 21:45:00|82.05|79.65|81.9|79.5|82.05|79.65|81.85|79.45|0
1706133000000|2024-01-24 21:50:00|81.93|79.53|81.95|79.55|81.95|79.55|81.8|79.4|0
1706133300000|2024-01-24 21:55:00|82|79.6|81.33|78.93|82.05|79.65|81.23|78.83|0
1706133600000|2024-01-24 22:00:00|81.32|78.92|81.45|79.05|81.61|79.21|81.29|78.89|0
1706133900000|2024-01-24 22:05:00|81.46|79.06|81.37|78.97|81.53|79.13|81.28|78.88|0
1706134200000|2024-01-24 22:10:00|81.39|78.99|81.42|79.02|81.45|79.05|81.38|78.98|0
1706134500000|2024-01-24 22:15:00|81.41|79.01|81.5|79.1|81.5|79.1|81.41|79.01|0
1706134800000|2024-01-24 22:20:00|81.47|79.07|81.47|79.07|81.47|79.07|81.41|79.01|0
1706135100000|2024-01-24 22:25:00|81.43|79.03|81.45|79.05|81.49|79.09|81.37|78.97|0
1706135400000|2024-01-24 22:30:00|81.48|79.08|81.4|79|81.48|79.08|81.36|78.96|0
1706135700000|2024-01-24 22:35:00|81.31|78.91|81.26|78.86|81.37|78.97|81.16|78.76|0
1706136000000|2024-01-24 22:40:00|81.24|78.84|81.43|79.03|81.43|79.03|81.17|78.77|0
1706136300000|2024-01-24 22:45:00|81.41|79.01|81.38|78.98|81.41|79.01|81.35|78.95|0
1706136600000|2024-01-24 22:50:00|81.37|78.97|81.45|79.05|81.53|79.13|81.35|78.95|0
1706136900000|2024-01-24 22:55:00|81.51|79.11|81.61|79.21|81.67|79.27|81.42|79.02|0
1706137200000|2024-01-24 23:00:00|81.66|79.26|81.68|79.28|81.78|79.38|81.51|79.11|0
1706137500000|2024-01-24 23:05:00|81.63|79.23|81.73|79.33|81.78|79.38|81.61|79.21|0
1706137800000|2024-01-24 23:10:00|81.71|79.31|81.68|79.28|81.73|79.33|81.58|79.18|0
1706138100000|2024-01-24 23:15:00|81.73|79.33|81.73|79.33|81.78|79.38|81.63|79.23|0
1706138400000|2024-01-24 23:20:00|81.75|79.35|81.78|79.38|81.83|79.43|81.63|79.23|0
1706138700000|2024-01-24 23:25:00|81.73|79.33|81.97|79.57|82.07|79.67|81.73|79.33|0
1706139000000|2024-01-24 23:30:00|81.92|79.52|81.87|79.47|82.07|79.67|81.87|79.47|0
1706139300000|2024-01-24 23:35:00|81.82|79.42|81.82|79.42|81.92|79.52|81.72|79.32|0
1706139600000|2024-01-24 23:40:00|81.87|79.47|81.82|79.42|81.92|79.52|81.72|79.32|0
1706139900000|2024-01-24 23:45:00|81.87|79.47|81.97|79.57|81.97|79.57|81.72|79.32|0
1706140200000|2024-01-24 23:50:00|81.92|79.52|81.67|79.27|81.92|79.52|81.67|79.27|0
1706140500000|2024-01-24 23:55:00|81.72|79.32|81.67|79.27|81.72|79.32|81.57|79.17|0
1706140800000|2024-01-25 00:00:00|81.69|79.29|81.86|79.46|81.92|79.52|81.67|79.27|0
1706141100000|2024-01-25 00:05:00|81.84|79.44|82.16|79.76|82.16|79.76|81.81|79.41|0
1706141400000|2024-01-25 00:10:00|82.21|79.81|82.31|79.91|82.31|79.91|82.11|79.71|0
1706141700000|2024-01-25 00:15:00|82.26|79.86|82.11|79.71|82.26|79.86|82.06|79.66|0
1706142000000|2024-01-25 00:20:00|82.06|79.66|81.91|79.51|82.11|79.71|81.88|79.48|0
1706142300000|2024-01-25 00:25:00|81.96|79.56|81.96|79.56|82.03|79.63|81.86|79.46|0
1706142600000|2024-01-25 00:30:00|82.01|79.61|81.66|79.26|82.01|79.61|81.66|79.26|0
1706142900000|2024-01-25 00:35:00|81.61|79.21|81.9|79.5|81.9|79.5|81.56|79.16|0
1706143200000|2024-01-25 00:40:00|81.85|79.45|81.95|79.55|81.95|79.55|81.85|79.45|0
1706143500000|2024-01-25 00:45:00|81.93|79.53|81.75|79.35|81.93|79.53|81.75|79.35|0
1706143800000|2024-01-25 00:50:00|81.7|79.3|81.73|79.33|81.85|79.45|81.7|79.3|0
1706144100000|2024-01-25 00:55:00|81.7|79.3|81.55|79.15|81.75|79.35|81.55|79.15|0
1706144400000|2024-01-25 01:00:00|81.6|79.2|81.45|79.05|81.7|79.3|81.4|79|0
1706144700000|2024-01-25 01:05:00|81.43|79.03|81.45|79.05|81.45|79.05|81.15|78.75|0
1706145000000|2024-01-25 01:10:00|81.43|79.03|81.52|79.12|81.65|79.25|81.4|79|0
1706145300000|2024-01-25 01:15:00|81.55|79.15|81.84|79.44|81.89|79.49|81.55|79.15|0
1706145600000|2024-01-25 01:20:00|81.87|79.47|82.04|79.64|82.19|79.79|81.87|79.47|0
1706145900000|2024-01-25 01:25:00|82.12|79.72|82.27|79.87|82.34|79.94|82.09|79.69|0
1706146200000|2024-01-25 01:30:00|82.19|79.99|82.19|79.99|82.44|80.24|82.12|79.92|0
1706146500000|2024-01-25 01:35:00|82.16|79.96|82.19|79.99|82.29|80.09|81.99|79.79|0
1706146800000|2024-01-25 01:40:00|82.14|79.94|82.34|80.14|82.39|80.19|82.09|79.89|0
1706147100000|2024-01-25 01:45:00|82.29|80.09|82.54|80.34|82.61|80.41|82.24|80.04|0
1706147400000|2024-01-25 01:50:00|82.59|80.39|82.53|80.33|82.69|80.49|82.43|80.23|0
1706147700000|2024-01-25 01:55:00|82.58|80.38|82.03|79.83|82.58|80.38|81.98|79.78|0
1706148000000|2024-01-25 02:00:00|81.93|79.73|81.88|79.68|82.18|79.98|81.88|79.68|0
1706148300000|2024-01-25 02:05:00|81.86|79.66|81.63|79.43|81.88|79.68|81.58|79.38|0
1706148600000|2024-01-25 02:10:00|81.58|79.38|81.78|79.58|81.78|79.58|81.48|79.28|0
1706148900000|2024-01-25 02:15:00|81.73|79.53|81.73|79.53|81.78|79.58|81.63|79.43|0
1706149200000|2024-01-25 02:20:00|81.75|79.55|82.02|79.82|82.03|79.83|81.75|79.55|0
1706149500000|2024-01-25 02:25:00|81.97|79.77|81.82|79.62|82.02|79.82|81.72|79.52|0
1706149800000|2024-01-25 02:30:00|81.87|79.67|82.02|79.82|82.07|79.87|81.87|79.67|0
1706150100000|2024-01-25 02:35:00|82.07|79.87|82.22|80.02|82.22|80.02|82.07|79.87|0
1706150400000|2024-01-25 02:40:00|82.27|80.07|82.67|80.47|82.67|80.47|82.22|80.02|0
1706150700000|2024-01-25 02:45:00|82.62|80.42|82.32|80.12|82.72|80.52|82.27|80.07|0
1706151000000|2024-01-25 02:50:00|82.29|80.09|82.37|80.17|82.44|80.24|82.29|80.09|0
1706151300000|2024-01-25 02:55:00|82.32|80.12|82.22|80.02|82.32|80.12|81.1|78.9|0
1706151600000|2024-01-25 03:00:00|82.17|79.97|82.12|79.92|82.17|79.97|82.07|79.87|0
1706151900000|2024-01-25 03:05:00|82.07|79.87|82.32|80.12|82.37|80.17|82.02|79.82|0
1706152200000|2024-01-25 03:10:00|82.37|80.17|82.47|80.27|82.52|80.32|82.22|80.02|0
1706152500000|2024-01-25 03:15:00|82.52|80.32|82.17|79.97|82.52|80.32|82.12|79.92|0
1706152800000|2024-01-25 03:20:00|82.12|79.92|82.17|79.97|82.22|80.02|82.12|79.92|0
1706153100000|2024-01-25 03:25:00|82.22|80.02|82.32|80.12|82.37|80.17|82.12|79.92|0
1706153400000|2024-01-25 03:30:00|82.34|80.14|82.16|79.96|82.34|80.14|82.11|79.91|0
1706153700000|2024-01-25 03:35:00|82.11|79.91|82.16|79.96|82.26|80.06|82.11|79.91|0
1706154000000|2024-01-25 03:40:00|82.14|79.94|82.21|80.01|82.24|80.04|82.06|79.86|0
1706154300000|2024-01-25 03:45:00|82.16|79.96|82.16|79.96|82.36|80.16|82.16|79.96|0
1706154600000|2024-01-25 03:50:00|82.11|79.91|82.06|79.86|82.21|80.01|82.01|79.81|0
1706154900000|2024-01-25 03:55:00|82.01|79.81|82.11|79.91|82.11|79.91|81.96|79.76|0
1706155200000|2024-01-25 04:00:00|82.13|79.93|82.06|79.86|82.16|79.96|82.06|79.86|0
1706155500000|2024-01-25 04:05:00|82.08|79.88|81.86|79.66|82.08|79.88|81.86|79.66|0
1706155800000|2024-01-25 04:10:00|81.81|79.61|81.7|79.5|81.91|79.71|81.7|79.5|0
1706156100000|2024-01-25 04:15:00|81.75|79.55|81.83|79.63|81.85|79.65|81.75|79.55|0
1706156400000|2024-01-25 04:20:00|81.85|79.65|81.73|79.53|81.85|79.65|81.65|79.45|0
1706156700000|2024-01-25 04:25:00|81.7|79.5|81.65|79.45|81.75|79.55|81.65|79.45|0
1706157000000|2024-01-25 04:30:00|81.7|79.5|81.65|79.45|81.7|79.5|81.6|79.4|0
1706157300000|2024-01-25 04:35:00|81.6|79.4|81.6|79.4|81.65|79.45|81.5|79.3|0
1706157600000|2024-01-25 04:40:00|81.65|79.45|81.8|79.6|81.8|79.6|81.6|79.4|0
1706157900000|2024-01-25 04:45:00|81.82|79.62|81.79|79.59|81.85|79.65|81.7|79.5|0
1706158200000|2024-01-25 04:50:00|81.77|79.57|81.74|79.54|81.79|79.59|81.69|79.49|0
1706158500000|2024-01-25 04:55:00|81.77|79.57|81.79|79.59|81.84|79.64|81.74|79.54|0
1706158800000|2024-01-25 05:00:00|81.77|79.57|81.74|79.54|81.79|79.59|81.54|79.34|0
1706159100000|2024-01-25 05:05:00|81.77|79.57|81.74|79.54|81.94|79.74|81.69|79.49|0
1706159400000|2024-01-25 05:10:00|81.72|79.52|81.79|79.59|81.84|79.64|81.69|79.49|0
1706159700000|2024-01-25 05:15:00|81.84|79.64|81.59|79.39|81.84|79.64|81.54|79.34|0
1706160000000|2024-01-25 05:20:00|81.61|79.41|81.69|79.49|81.74|79.54|81.59|79.39|0
1706160300000|2024-01-25 05:25:00|81.74|79.54|81.63|79.43|81.74|79.54|81.59|79.39|0
1706160600000|2024-01-25 05:30:00|81.68|79.48|81.51|79.31|81.73|79.53|81.48|79.28|0
1706160900000|2024-01-25 05:35:00|81.48|79.28|81.43|79.23|81.53|79.33|81.33|79.13|0
1706161200000|2024-01-25 05:40:00|81.48|79.28|81.28|79.08|81.48|79.28|81.23|79.03|0
1706161500000|2024-01-25 05:45:00|81.26|79.06|81.38|79.18|81.38|79.18|81.18|78.98|0
1706161800000|2024-01-25 05:50:00|81.41|79.21|81.26|79.06|81.43|79.23|81.23|79.03|0
1706162100000|2024-01-25 05:55:00|81.28|79.08|81.08|78.88|81.33|79.13|81.03|78.83|0
1706162400000|2024-01-25 06:00:00|81.13|78.93|81.33|79.13|81.48|79.28|81.03|78.83|0
1706162700000|2024-01-25 06:05:00|81.38|79.18|81.4|79.2|81.43|79.23|81.18|78.98|0
1706163000000|2024-01-25 06:10:00|81.42|79.22|81.27|79.07|81.52|79.32|81.27|79.07|0
1706163300000|2024-01-25 06:15:00|81.25|79.05|81.27|79.07|81.32|79.12|81.17|78.97|0
1706163600000|2024-01-25 06:20:00|81.22|79.02|81.42|79.22|81.47|79.27|81.22|79.02|0
1706163900000|2024-01-25 06:25:00|81.47|79.27|81.27|79.07|81.52|79.32|81.27|79.07|0
1706164200000|2024-01-25 06:30:00|81.32|79.12|81.12|78.92|81.32|79.12|81.12|78.92|0
1706164500000|2024-01-25 06:35:00|81.15|78.95|81.12|78.92|81.17|78.97|80.97|78.77|0
1706164800000|2024-01-25 06:40:00|81.14|78.94|81.22|79.02|81.27|79.07|80.97|78.77|0
1706165100000|2024-01-25 06:45:00|81.27|79.07|81.34|79.14|81.51|79.31|81.22|79.02|0
1706165400000|2024-01-25 06:50:00|81.36|79.16|81.36|79.16|81.56|79.36|81.31|79.11|0
1706165700000|2024-01-25 06:55:00|81.41|79.21|81.26|79.06|81.46|79.26|81.21|79.01|0
1706166000000|2024-01-25 07:00:00|81.21|79.01|81.21|79.01|81.36|79.16|81.04|78.84|0
1706166300000|2024-01-25 07:05:00|81.26|79.06|81.06|78.86|81.26|79.06|80.96|78.76|0
1706166600000|2024-01-25 07:10:00|81.01|78.81|80.76|78.56|81.06|78.86|80.76|78.56|0
1706166900000|2024-01-25 07:15:00|80.71|78.51|80.57|78.37|80.76|78.56|80.37|78.17|0
1706167200000|2024-01-25 07:20:00|80.61|78.41|80.96|78.76|80.96|78.76|80.61|78.41|0
1706167500000|2024-01-25 07:25:00|80.91|78.71|80.81|78.61|80.96|78.76|80.76|78.56|0
1706167800000|2024-01-25 07:30:00|80.76|78.56|81.6|79.4|81.6|79.4|80.76|78.56|0
1706168100000|2024-01-25 07:35:00|81.55|79.35|81.55|79.35|81.7|79.5|81.55|79.35|0
1706168400000|2024-01-25 07:40:00|81.58|79.38|81.35|79.15|81.65|79.45|81.35|79.15|0
1706168700000|2024-01-25 07:45:00|81.4|79.2|81.55|79.35|81.65|79.45|81.4|79.2|0
1706169000000|2024-01-25 07:50:00|81.5|79.3|81.5|79.3|81.6|79.4|81.4|79.2|0
1706169300000|2024-01-25 07:55:00|81.52|79.32|81.87|79.67|81.87|79.67|81.5|79.3|0
1706169600000|2024-01-25 08:00:00|81.84|79.64|82.24|80.04|82.24|80.04|81.74|79.54|0
1706169900000|2024-01-25 08:05:00|82.19|79.99|81.69|79.49|82.39|80.19|81.64|79.44|0
1706170200000|2024-01-25 08:10:00|81.67|79.47|82.06|79.86|82.09|79.89|81.59|79.39|0
1706170500000|2024-01-25 08:15:00|82.04|79.84|82.18|79.98|82.23|80.03|81.84|79.64|0
1706170800000|2024-01-25 08:20:00|82.21|80.01|82.38|80.18|82.46|80.26|82.21|80.01|0
1706171100000|2024-01-25 08:25:00|82.43|80.23|81.98|79.78|82.43|80.23|81.83|79.63|0
1706171400000|2024-01-25 08:30:00|81.91|79.71|81.88|79.68|82.08|79.88|81.73|79.53|0
1706171700000|2024-01-25 08:35:00|81.93|79.73|81.78|79.58|81.98|79.78|81.68|79.48|0
1706172000000|2024-01-25 08:40:00|81.76|79.56|81.68|79.48|81.83|79.63|81.63|79.43|0
1706172300000|2024-01-25 08:45:00|81.48|79.28|81.68|79.48|81.8|79.6|81.33|79.13|0
1706172600000|2024-01-25 08:50:00|81.7|79.5|81.53|79.33|81.78|79.58|81.38|79.18|0
1706172900000|2024-01-25 08:55:00|81.58|79.38|81.68|79.48|81.75|79.55|81.53|79.33|0
1706173200000|2024-01-25 09:00:00|81.82|79.62|81.82|79.62|81.87|79.67|81.53|79.33|0
1706173500000|2024-01-25 09:05:00|81.87|79.67|81.92|79.72|82.17|79.97|81.72|79.52|0
1706173800000|2024-01-25 09:10:00|81.97|79.77|82.02|79.82|82.07|79.87|81.67|79.47|0
1706174100000|2024-01-25 09:15:00|82.07|79.87|81.92|79.72|82.22|80.02|81.57|79.37|0
1706174400000|2024-01-25 09:20:00|81.97|79.77|81.82|79.62|81.97|79.77|81.62|79.42|0
1706174700000|2024-01-25 09:25:00|81.84|79.64|81.67|79.47|82.07|79.87|81.67|79.47|0
1706175000000|2024-01-25 09:30:00|81.72|79.52|81.49|79.29|81.72|79.52|81.42|79.22|0
1706175300000|2024-01-25 09:35:00|81.47|79.27|81.42|79.22|81.52|79.32|81.32|79.12|0
1706175600000|2024-01-25 09:40:00|81.44|79.24|81.32|79.12|81.52|79.32|81.27|79.07|0
1706175900000|2024-01-25 09:45:00|81.37|79.17|81.32|79.12|81.47|79.27|81.27|79.07|0
1706176200000|2024-01-25 09:50:00|81.34|79.14|81.22|79.02|81.44|79.24|81.22|79.02|0
1706176500000|2024-01-25 09:55:00|81.17|78.97|81.56|79.36|81.56|79.36|81.02|78.82|0
1706176800000|2024-01-25 10:00:00|81.61|79.41|81.91|79.71|81.91|79.71|81.51|79.31|0
1706177100000|2024-01-25 10:05:00|81.93|79.73|82.08|79.88|82.2|80|81.91|79.71|0
1706177400000|2024-01-25 10:10:00|82.05|79.85|81.9|79.7|82.15|79.95|81.9|79.7|0
1706177700000|2024-01-25 10:15:00|81.95|79.75|82.05|79.85|82.2|80|81.85|79.65|0
1706178000000|2024-01-25 10:20:00|82.1|79.9|81.85|79.65|82.1|79.9|81.85|79.65|0
1706178300000|2024-01-25 10:25:00|81.8|79.6|82|79.8|82.1|79.9|81.8|79.6|0
1706178600000|2024-01-25 10:30:00|82.05|79.85|82|79.8|82.1|79.9|81.9|79.7|0
1706178900000|2024-01-25 10:35:00|81.95|79.75|81.65|79.45|81.95|79.75|81.58|79.38|0
1706179200000|2024-01-25 10:40:00|81.7|79.5|81.7|79.5|81.85|79.65|81.65|79.45|0
1706179500000|2024-01-25 10:45:00|81.6|79.4|81.92|79.72|81.94|79.74|81.6|79.4|0
1706179800000|2024-01-25 10:50:00|81.89|79.69|81.87|79.67|81.99|79.79|81.79|79.59|0
1706180100000|2024-01-25 10:55:00|81.89|79.69|81.79|79.59|81.94|79.74|81.74|79.54|0
1706180400000|2024-01-25 11:00:00|81.74|79.54|81.89|79.69|81.94|79.74|81.64|79.44|0
1706180700000|2024-01-25 11:05:00|81.87|79.67|81.79|79.59|81.99|79.79|81.74|79.54|0
1706181000000|2024-01-25 11:10:00|81.84|79.64|81.89|79.69|81.89|79.69|81.64|79.44|0
1706181300000|2024-01-25 11:15:00|81.84|79.64|81.64|79.44|81.89|79.69|81.56|79.36|0
1706181600000|2024-01-25 11:20:00|81.69|79.49|81.39|79.19|81.69|79.49|81.39|79.19|0
1706181900000|2024-01-25 11:25:00|81.44|79.24|81.59|79.39|81.68|79.48|81.44|79.24|0
1706182200000|2024-01-25 11:30:00|81.63|79.43|81.93|79.73|82.13|79.93|81.54|79.34|0
1706182500000|2024-01-25 11:35:00|81.98|79.78|81.98|79.78|82.03|79.83|81.58|79.38|0
1706182800000|2024-01-25 11:40:00|81.96|79.76|82.08|79.88|82.08|79.88|81.68|79.48|0
1706183100000|2024-01-25 11:45:00|82.03|79.83|81.73|79.53|82.13|79.93|81.63|79.43|0
1706183400000|2024-01-25 11:50:00|81.78|79.58|81.68|79.48|81.83|79.63|81.48|79.28|0
1706183700000|2024-01-25 11:55:00|81.63|79.43|81.38|79.18|81.63|79.43|81.33|79.13|0
1706184000000|2024-01-25 12:00:00|81.28|79.08|81.18|78.98|81.48|79.28|81.13|78.93|0
1706184300000|2024-01-25 12:05:00|81.23|79.03|81.11|78.91|81.23|79.03|81.08|78.88|0
1706184600000|2024-01-25 12:10:00|81.08|78.88|81.52|79.32|81.52|79.32|81.08|78.88|0
1706184900000|2024-01-25 12:15:00|81.57|79.37|81.75|79.55|81.77|79.57|81.52|79.32|0
1706185200000|2024-01-25 12:20:00|81.77|79.57|81.92|79.72|81.97|79.77|81.7|79.5|0
1706185500000|2024-01-25 12:25:00|81.97|79.77|81.59|79.39|82.02|79.82|81.57|79.37|0
1706185800000|2024-01-25 12:30:00|81.62|79.42|81.77|79.57|81.87|79.67|81.57|79.37|0
1706186100000|2024-01-25 12:35:00|81.82|79.62|81.71|79.51|81.86|79.66|81.62|79.42|0
1706186400000|2024-01-25 12:40:00|81.69|79.49|81.47|79.27|81.76|79.56|81.42|79.22|0
1706186700000|2024-01-25 12:45:00|81.42|79.22|81.61|79.41|81.76|79.56|81.37|79.17|0
1706187000000|2024-01-25 12:50:00|81.71|79.51|82.06|79.86|82.06|79.86|81.66|79.46|0
1706187300000|2024-01-25 12:55:00|82.11|79.91|83.14|80.94|83.19|80.99|81.66|79.46|0
1706187600000|2024-01-25 13:00:00|83.09|80.89|82.99|80.79|83.22|81.02|82.79|80.59|0
1706187900000|2024-01-25 13:05:00|82.97|80.77|82.84|80.64|83.04|80.84|82.81|80.61|0
1706188200000|2024-01-25 13:10:00|82.79|80.59|82.76|80.56|83.04|80.84|82.69|80.49|0
1706188500000|2024-01-25 13:15:00|82.79|80.59|82.04|79.84|82.81|80.61|81.99|79.79|0
1706188800000|2024-01-25 13:20:00|82.14|79.94|82.14|79.94|82.49|80.29|81.99|79.79|0
1706189100000|2024-01-25 13:25:00|82.09|79.89|82.21|80.01|82.48|80.28|81.94|79.74|0
1706189400000|2024-01-25 13:30:00|82.18|79.98|81.84|79.64|83.01|80.81|80.31|78.11|0
1706189700000|2024-01-25 13:35:00|81.74|79.54|80.79|78.59|81.74|79.54|80.38|78.18|0
1706190000000|2024-01-25 13:40:00|80.74|78.54|80.74|78.54|81.33|79.13|80.74|78.54|0
1706190300000|2024-01-25 13:45:00|80.59|78.39|80.4|78.2|80.84|78.64|80.2|78|0
1706190600000|2024-01-25 13:50:00|80.35|78.15|80.13|77.93|80.79|78.59|80.1|77.9|0
1706190900000|2024-01-25 13:55:00|80.1|77.9|80.3|78.1|80.54|78.34|79.91|77.71|0
1706191200000|2024-01-25 14:00:00|80.23|78.03|80.15|77.95|80.54|78.34|80.05|77.85|0
1706191500000|2024-01-25 14:05:00|80.2|78|80.25|78.05|80.54|78.34|80.15|77.95|0
1706191800000|2024-01-25 14:10:00|80.2|78|79.76|77.56|80.49|78.29|79.47|77.27|0
1706192100000|2024-01-25 14:15:00|79.71|77.51|79.86|77.66|80.15|77.95|79.57|77.37|0
1706192400000|2024-01-25 14:20:00|79.81|77.61|79.85|77.65|80.1|77.9|79.66|77.46|0
1706192700000|2024-01-25 14:25:00|80|77.8|79.71|77.51|80.24|78.04|79.66|77.46|0
1706193000000|2024-01-25 14:30:00|79.9|77.7|80.25|78.05|80.92|78.72|79.8|77.6|0
1706193300000|2024-01-25 14:35:00|80.39|78.19|80.68|78.48|81.02|78.82|80.2|78|0
1706193600000|2024-01-25 14:40:00|80.73|78.53|80.92|78.72|81.66|79.46|80.34|78.14|0
1706193900000|2024-01-25 14:45:00|80.87|78.67|80.67|78.47|81.24|79.04|80.57|78.37|0
1706194200000|2024-01-25 14:50:00|80.72|78.52|79.85|77.65|80.77|78.57|79.8|77.6|0
1706194500000|2024-01-25 14:55:00|79.8|77.6|80.28|78.08|80.43|78.23|79.65|77.45|0
1706194800000|2024-01-25 15:00:00|80.23|78.03|81.03|78.83|81.57|79.37|80.09|77.89|0
1706195100000|2024-01-25 15:05:00|80.98|78.78|80.01|77.81|81.28|79.08|79.94|77.74|0
1706195400000|2024-01-25 15:10:00|79.92|77.72|80.7|78.5|80.7|78.5|79.63|77.43|0
1706195700000|2024-01-25 15:15:00|80.65|78.45|80.4|78.2|80.79|78.59|80.26|78.06|0
1706196000000|2024-01-25 15:20:00|80.21|78.01|79.73|77.53|80.21|78.01|79.35|77.15|0
1706196300000|2024-01-25 15:25:00|79.63|77.43|80.33|78.13|80.43|78.23|79.58|77.38|0
1706196600000|2024-01-25 15:30:00|80.23|78.03|81.39|79.19|81.39|79.19|80.14|77.94|0
1706196900000|2024-01-25 15:35:00|81.49|79.29|80.11|77.91|81.93|79.73|79.82|77.62|0
1706197200000|2024-01-25 15:40:00|80.16|77.96|80.08|77.88|80.55|78.35|79.82|77.62|0
1706197500000|2024-01-25 15:45:00|80.13|77.93|81.25|79.05|81.25|79.05|80.13|77.93|0
1706197800000|2024-01-25 15:50:00|81.15|78.95|81.3|79.1|81.49|79.29|80.71|78.51|0
1706198100000|2024-01-25 15:55:00|81.35|79.15|80.86|78.66|81.49|79.29|80.76|78.56|0
1706198400000|2024-01-25 16:00:00|80.95|78.75|81.44|79.24|81.59|79.39|80.91|78.71|0
1706198700000|2024-01-25 16:05:00|81.49|79.29|80.81|78.61|81.49|79.29|80.51|78.31|0
1706199000000|2024-01-25 16:10:00|80.78|78.58|80.27|78.07|81.15|78.95|80.22|78.02|0
1706199300000|2024-01-25 16:15:00|80.22|78.02|80.65|78.45|80.8|78.6|79.74|77.54|0
1706199600000|2024-01-25 16:20:00|80.7|78.5|80.55|78.35|80.97|78.77|80.41|78.21|0
1706199900000|2024-01-25 16:25:00|80.65|78.45|80.21|78.01|80.7|78.5|80.12|77.92|0
1706200200000|2024-01-25 16:30:00|80.16|77.96|80.21|78.01|80.7|78.5|80.12|77.92|0
1706200500000|2024-01-25 16:35:00|80.26|78.06|80.36|78.16|80.4|78.2|80.11|77.91|0
1706200800000|2024-01-25 16:40:00|80.31|78.11|80.79|78.59|81.18|78.98|80.31|78.11|0
1706201100000|2024-01-25 16:45:00|80.94|78.74|80.23|78.03|80.98|78.78|80.11|77.91|0
1706201400000|2024-01-25 16:50:00|80.21|78.01|79.97|77.77|80.21|78.01|79.58|77.38|0
1706201700000|2024-01-25 16:55:00|80.01|77.81|80.54|78.34|80.91|78.71|80.01|77.81|0
1706202000000|2024-01-25 17:00:00|80.45|78.25|81.37|79.17|81.52|79.32|80.3|78.1|0
1706202300000|2024-01-25 17:05:00|81.27|79.07|82.1|79.9|82.45|80.25|81.27|79.07|0
1706202600000|2024-01-25 17:10:00|82.15|79.95|82.05|79.85|82.2|80|81.81|79.61|0
1706202900000|2024-01-25 17:15:00|82.1|79.9|81.81|79.61|82.15|79.95|80.55|78.35|0
1706203200000|2024-01-25 17:20:00|81.76|79.56|82.01|79.81|82.06|79.86|81.37|79.17|0
1706203500000|2024-01-25 17:25:00|81.96|79.76|82.05|79.85|82.5|80.3|81.47|79.27|0
1706203800000|2024-01-25 17:30:00|82|79.8|82.84|80.64|82.89|80.69|81.86|79.66|0
1706204100000|2024-01-25 17:35:00|82.89|80.69|82.5|80.3|82.99|80.79|82.45|80.25|0
1706204400000|2024-01-25 17:40:00|82.45|80.25|82.2|80|82.55|80.35|82.1|79.9|0
1706204700000|2024-01-25 17:45:00|82.25|80.05|82.64|80.44|82.94|80.74|82.15|79.95|0
1706205000000|2024-01-25 17:50:00|82.59|80.39|82.52|80.32|82.94|80.74|82.44|80.24|0
1706205300000|2024-01-25 17:55:00|82.54|80.34|82.19|79.99|82.54|80.34|82.05|79.85|0
1706205600000|2024-01-25 18:00:00|82.14|79.94|81.5|79.3|82.29|80.09|80.87|78.67|0
1706205900000|2024-01-25 18:05:00|81.41|79.21|81.36|79.16|81.55|79.35|80.72|78.52|0
1706206200000|2024-01-25 18:10:00|81.31|79.11|81.6|79.4|81.6|79.4|80.96|78.76|0
1706206500000|2024-01-25 18:15:00|81.65|79.45|82.83|80.63|83.13|80.93|81.65|79.45|0
1706206800000|2024-01-25 18:20:00|82.86|80.66|83.08|80.88|83.08|80.88|82.39|80.19|0
1706207100000|2024-01-25 18:25:00|83.03|80.83|82.73|80.53|83.13|80.93|82.46|80.26|0
1706207400000|2024-01-25 18:30:00|82.78|80.58|83.13|80.93|83.18|80.98|82.73|80.53|0
1706207700000|2024-01-25 18:35:00|83.18|80.98|82.53|80.33|83.18|80.98|82.53|80.33|0
1706208000000|2024-01-25 18:40:00|82.48|80.28|82.01|79.81|82.63|80.43|81.79|79.59|0
1706208300000|2024-01-25 18:45:00|82.18|79.98|81.88|79.68|82.43|80.23|81.69|79.49|0
1706208600000|2024-01-25 18:50:00|81.83|79.63|82.62|80.42|82.62|80.42|81.79|79.59|0
1706208900000|2024-01-25 18:55:00|82.57|80.37|83.42|81.22|83.67|81.47|82.52|80.32|0
1706209200000|2024-01-25 19:00:00|83.37|81.17|83.82|81.62|84.32|82.12|83.37|81.17|0
1706209500000|2024-01-25 19:05:00|83.87|81.67|84.17|81.97|84.52|82.32|83.67|81.47|0
1706209800000|2024-01-25 19:10:00|84.22|82.02|83.57|81.37|84.22|82.02|83.37|81.17|0
1706210100000|2024-01-25 19:15:00|83.52|81.32|82.18|79.98|83.52|81.32|82.18|79.98|0
1706210400000|2024-01-25 19:20:00|82.23|80.03|82.63|80.43|82.78|80.58|82.03|79.83|0
1706210700000|2024-01-25 19:25:00|82.68|80.48|82.01|79.81|82.68|80.48|81.78|79.58|0
1706211000000|2024-01-25 19:30:00|81.98|79.78|81.68|79.48|82.13|79.93|81.63|79.43|0
1706211300000|2024-01-25 19:35:00|81.63|79.43|82.08|79.88|82.42|80.22|81.43|79.23|0
1706211600000|2024-01-25 19:40:00|82.03|79.83|82.37|80.17|82.62|80.42|81.93|79.73|0
1706211900000|2024-01-25 19:45:00|82.42|80.22|82.47|80.27|82.67|80.47|82.07|79.87|0
1706212200000|2024-01-25 19:50:00|82.42|80.22|81.48|79.28|82.67|80.47|81.48|79.28|0
1706212500000|2024-01-25 19:55:00|81.53|79.33|80.99|78.79|81.58|79.38|80.99|78.79|0
1706212800000|2024-01-25 20:00:00|81.13|78.93|80.86|78.66|81.28|79.08|80.79|78.59|0
1706213100000|2024-01-25 20:05:00|80.89|78.69|81.91|79.71|81.96|79.76|80.84|78.64|0
1706213400000|2024-01-25 20:10:00|82.01|79.81|82.45|80.25|82.5|80.3|81.76|79.56|0
1706213700000|2024-01-25 20:15:00|82.38|80.18|81.66|79.46|82.6|80.4|81.66|79.46|0
1706214000000|2024-01-25 20:20:00|81.56|79.36|82.3|80.1|82.3|80.1|81.56|79.36|0
1706214300000|2024-01-25 20:25:00|82.35|80.15|82.15|79.95|82.35|80.15|81.91|79.71|0
1706214600000|2024-01-25 20:30:00|82.2|80|81.07|78.87|82.35|80.15|80.78|78.58|0
1706214900000|2024-01-25 20:35:00|81.02|78.82|81.12|78.92|81.36|79.16|80.53|78.33|0
1706215200000|2024-01-25 20:40:00|81.17|78.97|81.21|79.01|81.46|79.26|80.83|78.63|0
1706215500000|2024-01-25 20:45:00|81.31|79.11|81.02|78.82|81.41|79.21|80.92|78.72|0
1706215800000|2024-01-25 20:50:00|80.82|78.62|80.58|78.38|81.07|78.87|80.29|78.09|0
1706216100000|2024-01-25 20:55:00|80.63|78.43|79.61|77.41|80.68|78.48|79.61|77.41|0
1706216400000|2024-01-25 21:00:00|79.47|77.27|79.93|77.73|80.21|78.01|79.47|77.27|0
1706216700000|2024-01-25 21:05:00|79.95|77.75|80.24|78.04|80.24|78.04|79.9|77.7|0
1706217000000|2024-01-25 21:10:00|80.26|78.06|79.99|77.79|80.28|78.08|79.9|77.7|0
1706217300000|2024-01-25 21:15:00|80.05|77.65|80.19|77.79|80.24|77.84|79.95|77.55|0
1706217600000|2024-01-25 21:20:00|80.24|77.84|80.14|77.74|80.28|77.88|80.09|77.69|0
1706217900000|2024-01-25 21:25:00|80.12|77.72|79.9|77.5|80.14|77.74|79.9|77.5|0
1706218200000|2024-01-25 21:30:00|79.95|77.55|80.14|77.74|80.14|77.74|79.94|77.54|0
1706218500000|2024-01-25 21:35:00|80.07|77.67|79.85|77.45|80.07|77.67|79.8|77.4|0
1706218800000|2024-01-25 21:40:00|79.89|77.49|79.65|77.25|79.89|77.49|79.46|77.06|0
1706219100000|2024-01-25 21:45:00|79.7|77.3|79.99|77.59|80.08|77.68|79.7|77.3|0
1706219400000|2024-01-25 21:50:00|79.96|77.56|79.79|77.39|80.18|77.78|79.79|77.39|0
1706219700000|2024-01-25 21:55:00|79.82|77.42|80.73|78.33|80.73|78.33|79.82|77.42|0
1706220000000|2024-01-25 22:00:00|80.61|78.21|80.61|78.21|80.66|78.26|80.56|78.16|0
1706220300000|2024-01-25 22:05:00|80.54|78.14|80.66|78.26|80.71|78.31|80.53|78.13|0
1706220600000|2024-01-25 22:10:00|80.68|78.28|80.78|78.38|80.78|78.38|80.58|78.18|0
1706220900000|2024-01-25 22:15:00|80.76|78.36|80.72|78.32|80.76|78.36|80.69|78.29|0
1706221200000|2024-01-25 22:20:00|80.71|78.31|80.72|78.32|80.73|78.33|80.67|78.27|0
1706221500000|2024-01-25 22:25:00|80.71|78.31|80.78|78.38|80.9|78.5|80.71|78.31|0
1706221800000|2024-01-25 22:30:00|80.79|78.39|80.76|78.36|80.79|78.39|80.73|78.33|0
1706222100000|2024-01-25 22:35:00|80.75|78.35|80.75|78.35|80.78|78.38|80.74|78.34|0
1706222400000|2024-01-25 22:40:00|80.76|78.36|80.7|78.3|80.76|78.36|80.7|78.3|0
1706222700000|2024-01-25 22:45:00|80.72|78.32|80.7|78.3|80.72|78.32|80.7|78.3|0
1706223000000|2024-01-25 22:50:00|80.78|78.38|80.77|78.37|80.78|78.38|80.74|78.34|0
1706223300000|2024-01-25 22:55:00|80.79|78.39|80.83|78.43|80.85|78.45|80.79|78.39|0
1706223600000|2024-01-25 23:00:00|80.91|78.51|81.13|78.73|81.32|78.92|80.89|78.49|0
1706223900000|2024-01-25 23:05:00|81.18|78.78|81.42|79.02|81.52|79.12|80.98|78.58|0
1706224200000|2024-01-25 23:10:00|81.47|79.07|81.37|78.97|81.52|79.12|81.22|78.82|0
1706224500000|2024-01-25 23:15:00|81.42|79.02|81.12|78.72|81.52|79.12|81.08|78.68|0
1706224800000|2024-01-25 23:20:00|81.17|78.77|81.17|78.77|81.17|78.77|81.07|78.67|0
1706225100000|2024-01-25 23:25:00|81.2|78.8|81.81|79.41|81.9|79.5|81.17|78.77|0
1706225400000|2024-01-25 23:30:00|81.83|79.43|81.75|79.35|81.9|79.5|81.66|79.26|0
1706225700000|2024-01-25 23:35:00|81.71|79.31|81.51|79.11|81.71|79.31|81.51|79.11|0
1706226000000|2024-01-25 23:40:00|81.53|79.13|81.65|79.25|81.7|79.3|81.46|79.06|0
1706226300000|2024-01-25 23:45:00|81.56|79.16|81.46|79.06|81.61|79.21|81.46|79.06|0
1706226600000|2024-01-25 23:50:00|81.51|79.11|81.46|79.06|81.51|79.11|81.36|78.96|0
1706226900000|2024-01-25 23:55:00|81.5|79.1|81.65|79.25|81.65|79.25|81.45|79.05|0
1706227200000|2024-01-26 00:00:00|81.6|79.2|81.5|79.1|81.8|79.4|81.5|79.1|0
1706227500000|2024-01-26 00:05:00|81.48|79.08|81.57|79.17|81.7|79.3|81.45|79.05|0
1706227800000|2024-01-26 00:10:00|81.55|79.15|81.84|79.44|81.87|79.47|81.55|79.15|0
1706228100000|2024-01-26 00:15:00|81.94|79.54|81.94|79.54|81.99|79.59|81.84|79.44|0
1706228400000|2024-01-26 00:20:00|81.96|79.56|82.04|79.64|82.09|79.69|81.94|79.54|0
1706228700000|2024-01-26 00:25:00|82.08|79.68|81.89|79.49|82.08|79.68|81.84|79.44|0
1706229000000|2024-01-26 00:30:00|81.84|79.44|81.79|79.39|81.84|79.44|81.74|79.34|0
1706229300000|2024-01-26 00:35:00|81.76|79.36|81.69|79.29|81.81|79.41|81.64|79.24|0
1706229600000|2024-01-26 00:40:00|81.83|79.43|81.64|79.24|81.83|79.43|81.64|79.24|0
1706229900000|2024-01-26 00:45:00|81.59|79.19|81.54|79.14|81.59|79.19|81.44|79.04|0
1706230200000|2024-01-26 00:50:00|81.49|79.09|81.59|79.19|81.59|79.19|81.44|79.04|0
1706230500000|2024-01-26 00:55:00|81.63|79.23|81.88|79.48|81.88|79.48|81.63|79.23|0
1706230800000|2024-01-26 01:00:00|81.98|79.58|82.27|79.87|82.42|80.02|81.98|79.58|0
1706231100000|2024-01-26 01:05:00|82.22|79.82|82.37|79.97|82.42|80.02|82.22|79.82|0
1706231400000|2024-01-26 01:10:00|82.39|79.99|82.27|79.87|82.42|80.02|82.22|79.82|0
1706231700000|2024-01-26 01:15:00|82.29|79.89|81.34|78.94|82.37|79.97|81.34|78.94|0
1706232000000|2024-01-26 01:20:00|81.36|78.96|81.34|78.94|81.39|78.99|81.34|78.94|0
1706232300000|2024-01-26 01:25:00|81.36|78.96|81.43|79.03|81.48|79.08|81.33|78.93|0
1706232600000|2024-01-26 01:30:00|81.31|79.11|81.38|79.18|81.48|79.28|81.28|79.08|0
1706232900000|2024-01-26 01:35:00|81.43|79.23|81.28|79.08|81.43|79.23|81.26|79.06|0
1706233200000|2024-01-26 01:40:00|81.33|79.13|81.23|79.03|81.33|79.13|81.23|79.03|0
1706233500000|2024-01-26 01:45:00|81.28|79.08|81.33|79.13|81.33|79.13|81.23|79.03|0
1706233800000|2024-01-26 01:50:00|81.38|79.18|81.28|79.08|81.42|79.22|81.23|79.03|0
1706234100000|2024-01-26 01:55:00|81.25|79.05|81.25|79.05|81.32|79.12|81.23|79.03|0
1706234400000|2024-01-26 02:00:00|81.27|79.07|81.01|78.81|81.27|79.07|80.98|78.78|0
1706234700000|2024-01-26 02:05:00|80.98|78.78|80.93|78.73|80.98|78.78|80.88|78.68|0
1706235000000|2024-01-26 02:10:00|80.88|78.68|80.73|78.53|80.88|78.68|80.68|78.48|0
1706235300000|2024-01-26 02:15:00|80.68|78.48|80.78|78.58|80.78|78.58|80.68|78.48|0
1706235600000|2024-01-26 02:20:00|80.73|78.53|80.78|78.58|80.78|78.58|80.68|78.48|0
1706235900000|2024-01-26 02:25:00|80.73|78.53|80.78|78.58|80.83|78.63|80.73|78.53|0
1706236200000|2024-01-26 02:30:00|80.73|78.53|80.63|78.43|80.78|78.58|80.61|78.41|0
1706236500000|2024-01-26 02:35:00|80.58|78.38|80.68|78.48|80.73|78.53|80.53|78.33|0
1706236800000|2024-01-26 02:40:00|80.73|78.53|80.77|78.57|80.77|78.57|80.68|78.48|0
1706237100000|2024-01-26 02:45:00|80.75|78.55|81.11|78.91|81.11|78.91|80.75|78.55|0
1706237400000|2024-01-26 02:50:00|81.09|78.89|81.36|79.16|81.36|79.16|81.09|78.89|0
1706237700000|2024-01-26 02:55:00|81.38|79.18|81.5|79.3|81.5|79.3|81.38|79.18|0
1706238000000|2024-01-26 03:00:00|81.55|79.35|81.35|79.15|81.55|79.35|81.31|79.11|0
1706238300000|2024-01-26 03:05:00|81.31|79.11|81.4|79.2|81.4|79.2|81.26|79.06|0
1706238600000|2024-01-26 03:10:00|81.38|79.18|81.4|79.2|81.4|79.2|81.35|79.15|0
1706238900000|2024-01-26 03:15:00|81.35|79.15|81.5|79.3|81.6|79.4|81.35|79.15|0
1706239200000|2024-01-26 03:20:00|81.55|79.35|81.55|79.35|81.55|79.35|81.45|79.25|0
1706239500000|2024-01-26 03:25:00|81.57|79.37|81.52|79.32|81.59|79.39|81.49|79.29|0
1706239800000|2024-01-26 03:30:00|81.49|79.29|81.49|79.29|81.54|79.34|81.44|79.24|0
1706240100000|2024-01-26 03:35:00|81.44|79.24|81.54|79.34|81.54|79.34|81.44|79.24|0
1706240400000|2024-01-26 03:40:00|81.59|79.39|81.57|79.37|81.69|79.49|81.54|79.34|0
1706240700000|2024-01-26 03:45:00|81.54|79.34|81.34|79.14|81.54|79.34|81.34|79.14|0
1706241000000|2024-01-26 03:50:00|81.39|79.19|81.44|79.24|81.49|79.29|81.34|79.14|0
1706241300000|2024-01-26 03:55:00|81.49|79.29|81.58|79.38|81.59|79.39|81.46|79.26|0
1706241600000|2024-01-26 04:00:00|81.56|79.36|81.73|79.53|81.73|79.53|81.54|79.34|0
1706241900000|2024-01-26 04:05:00|81.78|79.58|81.68|79.48|81.78|79.58|81.68|79.48|0
1706242200000|2024-01-26 04:10:00|81.73|79.53|82.02|79.82|82.07|79.87|81.68|79.48|0
1706242500000|2024-01-26 04:15:00|81.97|79.77|81.83|79.63|82.02|79.82|81.73|79.53|0
1706242800000|2024-01-26 04:20:00|81.87|79.67|82.17|79.97|82.27|80.07|81.73|79.53|0
1706243100000|2024-01-26 04:25:00|82.22|80.02|82.37|80.17|82.57|80.37|82.22|80.02|0
1706243400000|2024-01-26 04:30:00|82.47|80.27|82.36|80.16|82.47|80.27|82.12|79.92|0
1706243700000|2024-01-26 04:35:00|82.41|80.21|82.61|80.41|82.61|80.41|82.36|80.16|0
1706244000000|2024-01-26 04:40:00|82.64|80.44|83.01|80.81|83.06|80.86|82.56|80.36|0
1706244300000|2024-01-26 04:45:00|82.96|80.76|83.06|80.86|83.21|81.01|82.96|80.76|0
1706244600000|2024-01-26 04:50:00|83.01|80.81|83.16|80.96|83.26|81.06|82.96|80.76|0
1706244900000|2024-01-26 04:55:00|83.11|80.91|83.05|80.85|83.11|80.91|82.95|80.75|0
1706245200000|2024-01-26 05:00:00|83|80.8|82.8|80.6|83|80.8|82.8|80.6|0
1706245500000|2024-01-26 05:05:00|82.85|80.65|82.65|80.45|82.85|80.65|82.65|80.45|0
1706245800000|2024-01-26 05:10:00|82.55|80.35|82.35|80.15|82.6|80.4|82.35|80.15|0
1706246100000|2024-01-26 05:15:00|82.2|80|82.3|80.1|82.4|80.2|82.18|79.98|0
1706246400000|2024-01-26 05:20:00|82.35|80.15|82.4|80.2|82.45|80.25|82.35|80.15|0
1706246700000|2024-01-26 05:25:00|82.35|80.15|82.35|80.15|82.4|80.2|82.3|80.1|0
1706247000000|2024-01-26 05:30:00|82.23|80.03|82.15|79.95|82.25|80.05|82.15|79.95|0
1706247300000|2024-01-26 05:35:00|82.1|79.9|82.2|80|82.25|80.05|82|79.8|0
1706247600000|2024-01-26 05:40:00|82.17|79.97|81.9|79.7|82.2|80|81.9|79.7|0
1706247900000|2024-01-26 05:45:00|81.85|79.65|82|79.8|82|79.8|81.85|79.65|0
1706248200000|2024-01-26 05:50:00|82.05|79.85|82.61|80.41|82.61|80.41|81.9|79.7|0
1706248500000|2024-01-26 05:55:00|82.56|80.36|82.9|80.7|82.91|80.71|82.51|80.31|0
1706248800000|2024-01-26 06:00:00|82.88|80.68|83.1|80.9|83.2|81|82.86|80.66|0
1706249100000|2024-01-26 06:05:00|83.05|80.85|83.55|81.35|83.6|81.4|83.05|80.85|0
1706249400000|2024-01-26 06:10:00|83.53|81.33|83.85|81.65|83.85|81.65|83.53|81.33|0
1706249700000|2024-01-26 06:15:00|84|81.8|83.5|81.3|84.05|81.85|83.45|81.25|0
1706250000000|2024-01-26 06:20:00|83.52|81.32|83.5|81.3|83.6|81.4|83.25|81.05|0
1706250300000|2024-01-26 06:25:00|83.55|81.35|83.9|81.7|84|81.8|83.55|81.35|0
1706250600000|2024-01-26 06:30:00|83.92|81.72|83.89|81.69|84.15|81.95|83.89|81.69|0
1706250900000|2024-01-26 06:35:00|83.84|81.64|83.49|81.29|83.84|81.64|83.49|81.29|0
1706251200000|2024-01-26 06:40:00|83.54|81.34|83.44|81.24|83.69|81.49|83.44|81.24|0
1706251500000|2024-01-26 06:45:00|83.54|81.34|83.64|81.44|83.69|81.49|83.34|81.14|0
1706251800000|2024-01-26 06:50:00|83.59|81.39|82.75|80.55|83.61|81.41|82.75|80.55|0
1706252100000|2024-01-26 06:55:00|82.8|80.6|82.7|80.5|82.8|80.6|82.45|80.25|0
1706252400000|2024-01-26 07:00:00|82.65|80.45|82.4|80.2|82.8|80.6|82.35|80.15|0
1706252700000|2024-01-26 07:05:00|82.38|80.18|82.5|80.3|82.6|80.4|82.38|80.18|0
1706253000000|2024-01-26 07:10:00|82.55|80.35|82.6|80.4|82.65|80.45|82.45|80.25|0
1706253300000|2024-01-26 07:15:00|82.65|80.45|82.77|80.57|83.09|80.89|82.6|80.4|0
1706253600000|2024-01-26 07:20:00|83.88|81.68|84.59|82.39|84.64|82.44|83.87|81.67|0
1706253900000|2024-01-26 07:25:00|84.64|82.44|84.39|82.19|84.64|82.44|84.24|82.04|0
1706254200000|2024-01-26 07:30:00|84.44|82.24|84.79|82.59|84.94|82.74|84.26|82.06|0
1706254500000|2024-01-26 07:35:00|84.84|82.64|84.54|82.34|84.84|82.64|84.54|82.34|0
1706254800000|2024-01-26 07:40:00|84.59|82.39|84.79|82.59|84.79|82.59|84.54|82.34|0
1706255100000|2024-01-26 07:45:00|84.74|82.54|85.14|82.94|85.14|82.94|84.64|82.44|0
1706255400000|2024-01-26 07:50:00|85.19|82.99|85.24|83.04|85.49|83.29|85.19|82.99|0
1706255700000|2024-01-26 07:55:00|85.29|83.09|85.24|83.04|85.34|83.14|85.09|82.89|0
1706256000000|2024-01-26 08:00:00|85.14|82.94|84.88|82.68|85.34|83.14|84.83|82.63|0
1706256300000|2024-01-26 08:05:00|84.83|82.63|84.73|82.53|84.88|82.68|84.63|82.43|0
1706256600000|2024-01-26 08:10:00|84.68|82.48|84.48|82.28|84.78|82.58|84.33|82.13|0
1706256900000|2024-01-26 08:15:00|84.53|82.33|84.63|82.43|84.78|82.58|84.43|82.23|0
1706257200000|2024-01-26 08:20:00|84.68|82.48|84.83|82.63|85.03|82.83|84.68|82.48|0
1706257500000|2024-01-26 08:25:00|84.88|82.68|84.77|82.57|85.13|82.93|84.62|82.42|0
1706257800000|2024-01-26 08:30:00|84.72|82.52|84.17|81.97|84.72|82.52|84.12|81.92|0
1706258100000|2024-01-26 08:35:00|84.22|82.02|84.12|81.92|84.27|82.07|84.02|81.82|0
1706258400000|2024-01-26 08:40:00|84.07|81.87|84.52|82.32|84.62|82.42|84.07|81.87|0
1706258700000|2024-01-26 08:45:00|84.42|82.22|84.32|82.12|84.54|82.34|84.12|81.92|0
1706259000000|2024-01-26 08:50:00|84.27|82.07|84.26|82.06|84.32|82.12|84.11|81.91|0
1706259300000|2024-01-26 08:55:00|84.31|82.11|84.31|82.11|84.36|82.16|84.11|81.91|0
1706259600000|2024-01-26 09:00:00|84.26|82.06|84.61|82.41|84.61|82.41|84.06|81.86|0
1706259900000|2024-01-26 09:05:00|84.56|82.36|84.31|82.11|84.92|82.72|84.31|82.11|0
1706260200000|2024-01-26 09:10:00|84.26|82.06|84.39|82.19|84.49|82.29|84.09|81.89|0
1706260500000|2024-01-26 09:15:00|84.36|82.16|84.13|81.93|84.51|82.31|83.96|81.76|0
1706260800000|2024-01-26 09:20:00|84.16|81.96|83.81|81.61|84.16|81.96|83.76|81.56|0
1706261100000|2024-01-26 09:25:00|83.76|81.56|83.51|81.31|83.81|81.61|83.51|81.31|0
1706261400000|2024-01-26 09:30:00|83.46|81.26|83.55|81.35|83.7|81.5|83.26|81.06|0
1706261700000|2024-01-26 09:35:00|83.6|81.4|83.5|81.3|83.7|81.5|83.35|81.15|0
1706262000000|2024-01-26 09:40:00|83.45|81.25|83.1|80.9|83.48|81.28|83.1|80.9|0
1706262300000|2024-01-26 09:45:00|83.15|80.95|82.95|80.75|83.15|80.95|82.85|80.65|0
1706262600000|2024-01-26 09:50:00|82.9|80.7|82.61|80.41|82.95|80.75|82.61|80.41|0
1706262900000|2024-01-26 09:55:00|82.7|80.5|82.56|80.36|82.75|80.55|82.56|80.36|0
1706263200000|2024-01-26 10:00:00|82.46|80.26|82.65|80.45|82.65|80.45|82.26|80.06|0
1706263500000|2024-01-26 10:05:00|82.6|80.4|82.75|80.55|82.85|80.65|82.46|80.26|0
1706263800000|2024-01-26 10:10:00|82.78|80.58|83.07|80.87|83.48|81.28|82.45|80.25|0
1706264100000|2024-01-26 10:15:00|83.02|80.82|82.57|80.37|83.02|80.82|82.52|80.32|0
1706264400000|2024-01-26 10:20:00|82.62|80.42|82.57|80.37|82.72|80.52|82.5|80.3|0
1706264700000|2024-01-26 10:25:00|82.6|80.4|82.47|80.27|82.62|80.42|82.37|80.17|0
1706265000000|2024-01-26 10:30:00|82.37|80.17|82.72|80.52|82.76|80.56|82.37|80.17|0
1706265300000|2024-01-26 10:35:00|82.76|80.56|82.71|80.51|82.81|80.61|82.57|80.37|0
1706265600000|2024-01-26 10:40:00|82.76|80.56|82.49|80.29|82.76|80.56|82.42|80.22|0
1706265900000|2024-01-26 10:45:00|82.47|80.27|82.46|80.26|82.52|80.32|82.39|80.19|0
1706266200000|2024-01-26 10:50:00|82.51|80.31|82.78|80.58|82.81|80.61|82.46|80.26|0
1706266500000|2024-01-26 10:55:00|82.76|80.56|82.66|80.46|82.83|80.63|82.66|80.46|0
1706266800000|2024-01-26 11:00:00|82.68|80.48|82.31|80.11|82.68|80.48|82.31|80.11|0
1706267100000|2024-01-26 11:05:00|82.34|80.14|82.83|80.63|82.85|80.65|82.26|80.06|0
1706267400000|2024-01-26 11:10:00|82.85|80.65|82.85|80.65|82.85|80.65|82.66|80.46|0
1706267700000|2024-01-26 11:15:00|82.88|80.68|82.85|80.65|83.05|80.85|82.85|80.65|0
1706268000000|2024-01-26 11:20:00|82.9|80.7|82.23|80.03|82.9|80.7|82.19|79.99|0
1706268300000|2024-01-26 11:25:00|82.21|80.01|82.21|80.01|82.41|80.21|82.16|79.96|0
1706268600000|2024-01-26 11:30:00|82.11|79.91|82.01|79.81|82.11|79.91|81.91|79.71|0
1706268900000|2024-01-26 11:35:00|82.04|79.84|82.3|80.1|82.45|80.25|82.01|79.81|0
1706269200000|2024-01-26 11:40:00|82.28|80.08|82.6|80.4|82.65|80.45|82.2|80|0
1706269500000|2024-01-26 11:45:00|82.65|80.45|82.35|80.15|82.65|80.45|82.35|80.15|0
1706269800000|2024-01-26 11:50:00|82.3|80.1|82.28|80.08|82.45|80.25|82.25|80.05|0
1706270100000|2024-01-26 11:55:00|82.3|80.1|82.3|80.1|82.4|80.2|82.2|80|0
1706270400000|2024-01-26 12:00:00|82.25|80.05|81.86|79.66|82.25|80.05|81.81|79.61|0
1706270700000|2024-01-26 12:05:00|81.81|79.61|81.76|79.56|82.05|79.85|81.76|79.56|0
1706271000000|2024-01-26 12:10:00|81.81|79.61|81.56|79.36|81.9|79.7|81.56|79.36|0
1706271300000|2024-01-26 12:15:00|81.51|79.31|81.51|79.31|81.61|79.41|81.36|79.16|0
1706271600000|2024-01-26 12:20:00|81.46|79.26|81.61|79.41|81.7|79.5|81.36|79.16|0
1706271900000|2024-01-26 12:25:00|81.56|79.36|81.56|79.36|81.75|79.55|81.56|79.36|0
1706272200000|2024-01-26 12:30:00|81.6|79.4|81.31|79.11|81.6|79.4|81.31|79.11|0
1706272500000|2024-01-26 12:35:00|81.36|79.16|81.12|78.92|81.36|79.16|81.07|78.87|0
1706272800000|2024-01-26 12:40:00|81.16|78.96|81.11|78.91|81.21|79.01|81.07|78.87|0
1706273100000|2024-01-26 12:45:00|81.16|78.96|81.57|79.37|82.13|79.93|81.06|78.86|0
1706273400000|2024-01-26 12:50:00|81.62|79.42|82.01|79.81|82.01|79.81|81.57|79.37|0
1706273700000|2024-01-26 12:55:00|82.06|79.86|82.33|80.13|82.35|80.15|82.06|79.86|0
1706274000000|2024-01-26 13:00:00|82.25|80.05|82.06|79.86|82.4|80.2|81.86|79.66|0
1706274300000|2024-01-26 13:05:00|82.11|79.91|81.62|79.42|82.11|79.91|81.62|79.42|0
1706274600000|2024-01-26 13:10:00|81.59|79.39|81.66|79.46|81.86|79.66|81.59|79.39|0
1706274900000|2024-01-26 13:15:00|81.64|79.44|82.15|79.95|82.2|80|81.62|79.42|0
1706275200000|2024-01-26 13:20:00|82.2|80|82.05|79.85|82.25|80.05|81.76|79.56|0
1706275500000|2024-01-26 13:25:00|82.1|79.9|82.27|80.07|82.54|80.34|81.91|79.71|0
1706275800000|2024-01-26 13:30:00|82.3|80.1|82.39|80.19|83.06|80.86|81.44|79.24|0
1706276100000|2024-01-26 13:35:00|82.35|80.15|82.29|80.09|83.03|80.83|82|79.8|0
1706276400000|2024-01-26 13:40:00|82.2|80|80.93|78.73|82.25|80.05|80.83|78.63|0
1706276700000|2024-01-26 13:45:00|81.03|78.83|79.89|77.69|81.07|78.87|79.82|77.62|0
1706277000000|2024-01-26 13:50:00|79.87|77.67|80.11|77.91|80.25|78.05|79.77|77.57|0
1706277300000|2024-01-26 13:55:00|80.06|77.86|80.15|77.95|80.39|78.19|79.91|77.71|0
1706277600000|2024-01-26 14:00:00|80.25|78.05|81.31|79.11|81.31|79.11|80.15|77.95|0
1706277900000|2024-01-26 14:05:00|81.36|79.16|81.09|78.89|81.65|79.45|80.97|78.77|0
1706278200000|2024-01-26 14:10:00|81.07|78.87|82.29|80.09|82.29|80.09|81.02|78.82|0
1706278500000|2024-01-26 14:15:00|82.24|80.04|82.56|80.36|82.58|80.38|81.89|79.69|0
1706278800000|2024-01-26 14:20:00|82.53|80.33|82.46|80.26|82.68|80.48|82.04|79.84|0
1706279100000|2024-01-26 14:25:00|82.43|80.23|81.77|79.57|82.53|80.33|81.74|79.54|0
1706279400000|2024-01-26 14:30:00|81.79|79.59|80.77|78.57|81.99|79.79|80.43|78.23|0
1706279700000|2024-01-26 14:35:00|80.67|78.47|81.11|78.91|81.69|79.49|80.53|78.33|0
1706280000000|2024-01-26 14:40:00|81.01|78.81|81.15|78.95|81.45|79.25|80.86|78.66|0
1706280300000|2024-01-26 14:45:00|81.25|79.05|81.83|79.63|81.98|79.78|81.25|79.05|0
1706280600000|2024-01-26 14:50:00|81.74|79.54|82.03|79.83|82.42|80.22|81.49|79.29|0
1706280900000|2024-01-26 14:55:00|82.18|79.98|81.52|79.32|82.35|80.15|81.47|79.27|0
1706281200000|2024-01-26 15:00:00|81.56|79.36|82.03|79.83|82.17|79.97|81.56|79.36|0
1706281500000|2024-01-26 15:05:00|81.98|79.78|81.93|79.73|82.81|80.61|81.88|79.68|0
1706281800000|2024-01-26 15:10:00|82.02|79.82|81.68|79.48|82.12|79.92|81.58|79.38|0
1706282100000|2024-01-26 15:15:00|81.73|79.53|81.97|79.77|82.51|80.31|81.73|79.53|0
1706282400000|2024-01-26 15:20:00|81.92|79.72|81.34|79.14|82.02|79.82|81.24|79.04|0
1706282700000|2024-01-26 15:25:00|81.29|79.09|80.61|78.41|81.29|79.09|80.51|78.31|0
1706283000000|2024-01-26 15:30:00|80.66|78.46|80.22|78.02|80.75|78.55|79.98|77.78|0
1706283300000|2024-01-26 15:35:00|80.17|77.97|79.98|77.78|80.41|78.21|79.6|77.4|0
1706283600000|2024-01-26 15:40:00|79.93|77.73|79.5|77.3|79.98|77.78|79.45|77.25|0
1706283900000|2024-01-26 15:45:00|79.45|77.25|79.36|77.16|79.64|77.44|79.26|77.06|0
1706284200000|2024-01-26 15:50:00|79.31|77.11|79.6|77.4|80.71|78.51|79.22|77.02|0
1706284500000|2024-01-26 15:55:00|79.55|77.35|79.22|77.02|79.79|77.59|79.22|77.02|0
1706284800000|2024-01-26 16:00:00|79.17|76.97|79.88|77.68|79.88|77.68|79.03|76.83|0
1706285100000|2024-01-26 16:05:00|79.79|77.59|79.64|77.44|80.07|77.87|79.55|77.35|0
1706285400000|2024-01-26 16:10:00|79.55|77.35|80.36|78.16|80.36|78.16|79.55|77.35|0
1706285700000|2024-01-26 16:15:00|80.31|78.11|79.86|77.66|80.31|78.11|79.33|77.13|0
1706286000000|2024-01-26 16:20:00|79.81|77.61|79.47|77.27|79.86|77.66|79.33|77.13|0
1706286300000|2024-01-26 16:25:00|79.33|77.13|79.28|77.08|79.52|77.32|79.09|76.89|0
1706286600000|2024-01-26 16:30:00|79.23|77.03|79.28|77.08|79.33|77.13|79|76.8|0
1706286900000|2024-01-26 16:35:00|79.33|77.13|80.19|77.99|80.33|78.13|79.09|76.89|0
1706287200000|2024-01-26 16:40:00|80.14|77.94|80.14|77.94|80.38|78.18|79.9|77.7|0
1706287500000|2024-01-26 16:45:00|80.09|77.89|79.61|77.41|80.38|78.18|79.61|77.41|0
1706287800000|2024-01-26 16:50:00|79.59|77.39|79.47|77.27|79.75|77.55|79.32|77.12|0
1706288100000|2024-01-26 16:55:00|79.51|77.31|79.18|76.98|79.56|77.36|79.04|76.84|0
1706288400000|2024-01-26 17:00:00|79.13|76.93|79.23|77.03|79.37|77.17|79.04|76.84|0
1706288700000|2024-01-26 17:05:00|79.18|76.98|79.75|77.55|79.84|77.64|78.99|76.79|0
1706289000000|2024-01-26 17:10:00|79.7|77.5|79.46|77.26|80.18|77.98|79.37|77.17|0
1706289300000|2024-01-26 17:15:00|79.51|77.31|79.17|76.97|79.51|77.31|79.13|76.93|0
1706289600000|2024-01-26 17:20:00|79.22|77.02|79.89|77.69|79.94|77.74|79.03|76.83|0
1706289900000|2024-01-26 17:25:00|79.84|77.64|79.98|77.78|80.13|77.93|79.74|77.54|0
1706290200000|2024-01-26 17:30:00|80.03|77.83|80.75|78.55|81|78.8|80.03|77.83|0
1706290500000|2024-01-26 17:35:00|80.8|78.6|81.87|79.67|82.26|80.06|80.75|78.55|0
1706290800000|2024-01-26 17:40:00|81.72|79.52|81.04|78.84|81.72|79.52|80.19|77.99|0
1706291100000|2024-01-26 17:45:00|81.08|78.88|82.16|79.96|82.16|79.96|80.84|78.64|0
1706291400000|2024-01-26 17:50:00|82.11|79.91|81.37|79.17|82.31|80.11|81.33|79.13|0
1706291700000|2024-01-26 17:55:00|81.47|79.27|81.72|79.52|81.91|79.71|81.47|79.27|0
1706292000000|2024-01-26 18:00:00|81.86|79.66|81.57|79.37|82.21|80.01|81.32|79.12|0
1706292300000|2024-01-26 18:05:00|81.62|79.42|81.32|79.12|81.86|79.66|81.22|79.02|0
1706292600000|2024-01-26 18:10:00|81.35|79.15|81.47|79.27|81.49|79.29|81.13|78.93|0
1706292900000|2024-01-26 18:15:00|81.49|79.29|81.76|79.56|81.96|79.76|81.47|79.27|0
1706293200000|2024-01-26 18:20:00|81.81|79.61|81.07|78.87|81.86|79.66|80.93|78.73|0
1706293500000|2024-01-26 18:25:00|81|78.8|80.93|78.73|81.39|79.19|80.73|78.53|0
1706293800000|2024-01-26 18:30:00|80.83|78.63|80.88|78.68|81.41|79.21|80.73|78.53|0
1706294100000|2024-01-26 18:35:00|80.83|78.63|81.29|79.09|81.31|79.11|80.83|78.63|0
1706294400000|2024-01-26 18:40:00|81.36|79.16|82|79.8|82.3|80.1|81.36|79.16|0
1706294700000|2024-01-26 18:45:00|82.07|79.87|82.19|79.99|82.44|80.24|81.9|79.7|0
1706295000000|2024-01-26 18:50:00|82.15|79.95|81.68|79.48|82.15|79.95|81.34|79.14|0
1706295300000|2024-01-26 18:55:00|81.71|79.51|81.24|79.04|81.83|79.63|80.94|78.74|0
1706295600000|2024-01-26 19:00:00|81.14|78.94|80.55|78.35|81.24|79.04|80.26|78.06|0
1706295900000|2024-01-26 19:05:00|80.5|78.3|80.5|78.3|80.8|78.6|80.31|78.11|0
1706296200000|2024-01-26 19:10:00|80.55|78.35|80.65|78.45|80.84|78.64|80.36|78.16|0
1706296500000|2024-01-26 19:15:00|80.6|78.4|80.65|78.45|80.7|78.5|80.21|78.01|0
1706296800000|2024-01-26 19:20:00|80.6|78.4|80.99|78.79|81.04|78.84|80.45|78.25|0
1706297100000|2024-01-26 19:25:00|80.96|78.76|80.79|78.59|81.08|78.88|80.55|78.35|0
1706297400000|2024-01-26 19:30:00|80.74|78.54|81.08|78.88|81.28|79.08|80.59|78.39|0
1706297700000|2024-01-26 19:35:00|81.03|78.83|80.25|78.05|81.13|78.93|80.25|78.05|0
1706298000000|2024-01-26 19:40:00|80.2|78|79.67|77.47|80.2|78|79.57|77.37|0
1706298300000|2024-01-26 19:45:00|79.72|77.52|79.52|77.32|79.77|77.57|79.38|77.18|0
1706298600000|2024-01-26 19:50:00|79.57|77.37|79.5|77.3|79.57|77.37|78.95|76.75|0
1706298900000|2024-01-26 19:55:00|79.47|77.27|79.23|77.03|79.96|77.76|79.09|76.89|0
1706299200000|2024-01-26 20:00:00|79.14|76.94|79.42|77.22|79.47|77.27|79.09|76.89|0
1706299500000|2024-01-26 20:05:00|79.47|77.27|79.61|77.41|79.71|77.51|79.23|77.03|0
1706299800000|2024-01-26 20:10:00|79.57|77.37|79.32|77.12|79.71|77.51|79.32|77.12|0
1706300100000|2024-01-26 20:15:00|79.28|77.08|79.52|77.32|79.52|77.32|79.13|76.93|0
1706300400000|2024-01-26 20:20:00|79.47|77.27|80|77.8|80.29|78.09|79.47|77.27|0
1706300700000|2024-01-26 20:25:00|79.9|77.7|80.19|77.99|80.43|78.23|79.66|77.46|0
1706301000000|2024-01-26 20:30:00|80.14|77.94|80.43|78.23|80.58|78.38|80|77.8|0
1706301300000|2024-01-26 20:35:00|80.48|78.28|80.72|78.52|80.72|78.52|80.19|77.99|0
1706301600000|2024-01-26 20:40:00|80.67|78.47|80.48|78.28|81.01|78.81|80.33|78.13|0
1706301900000|2024-01-26 20:45:00|80.52|78.32|80.28|78.08|80.77|78.57|80.23|78.03|0
1706302200000|2024-01-26 20:50:00|80.23|78.03|80.38|78.18|80.67|78.47|80.09|77.89|0
1706302500000|2024-01-26 20:55:00|80.18|77.98|80.37|78.17|80.57|78.37|79.79|77.59|0
1706302800000|2024-01-26 21:00:00|80.23|78.03|80.57|78.37|80.72|78.52|80.23|78.03|0
1706303100000|2024-01-26 21:05:00|80.62|78.42|80.66|78.46|80.76|78.56|80.57|78.37|0
1706303400000|2024-01-26 21:10:00|80.62|78.42|80.71|78.51|80.76|78.56|80.61|78.41|0
1706490900000|2024-01-29 01:15:00|82.34|79.94|82.24|79.84|82.34|79.94|82.24|79.84|0
1706491200000|2024-01-29 01:20:00|82.27|79.87|82.19|79.79|82.39|79.99|82.19|79.79|0
1706491500000|2024-01-29 01:25:00|82.24|79.84|81.89|79.49|82.24|79.84|81.75|79.35|0
1706518800000|2024-01-29 09:00:00|80.1|77.9|79.91|77.71|80.1|77.9|79.86|77.66|0
1706519100000|2024-01-29 09:05:00|79.96|77.76|79.81|77.61|80.01|77.81|79.81|77.61|0
1706519400000|2024-01-29 09:10:00|79.86|77.66|80.2|78|80.2|78|79.76|77.56|0
1706519700000|2024-01-29 09:15:00|80.25|78.05|80.54|78.34|80.54|78.34|80.2|78|0
1706520000000|2024-01-29 09:20:00|80.58|78.38|80.78|78.58|80.83|78.63|80.49|78.29|0
1706520300000|2024-01-29 09:25:00|80.73|78.53|80.61|78.41|80.83|78.63|80.53|78.33|0
1706520600000|2024-01-29 09:30:00|80.58|78.38|80.63|78.43|80.68|78.48|80.43|78.23|0
1706520900000|2024-01-29 09:35:00|80.58|78.38|80.68|78.48|80.72|78.52|80.34|78.14|0
1706521200000|2024-01-29 09:40:00|80.72|78.52|81.06|78.86|81.16|78.96|80.72|78.52|0
1706521500000|2024-01-29 09:45:00|81.11|78.91|80.82|78.62|81.11|78.91|80.82|78.62|0
1706521800000|2024-01-29 09:50:00|80.84|78.64|81.11|78.91|81.11|78.91|80.82|78.62|0
1706522100000|2024-01-29 09:55:00|81.16|78.96|81.11|78.91|81.26|79.06|80.96|78.76|0
1706522400000|2024-01-29 10:00:00|81.16|78.96|80.81|78.61|81.3|79.1|80.81|78.61|0
1706522700000|2024-01-29 10:05:00|80.86|78.66|80.72|78.52|80.91|78.71|80.62|78.42|0
1706523000000|2024-01-29 10:10:00|80.67|78.47|80.67|78.47|80.72|78.52|80.52|78.32|0
1706523300000|2024-01-29 10:15:00|80.57|78.37|80.71|78.51|80.71|78.51|80.5|78.3|0
1706523600000|2024-01-29 10:20:00|80.66|78.46|80.47|78.27|80.66|78.46|80.47|78.27|0
1706523900000|2024-01-29 10:25:00|80.42|78.22|80.47|78.27|80.61|78.41|80.42|78.22|0
1706524200000|2024-01-29 10:30:00|80.44|78.24|80.47|78.27|80.52|78.32|80.37|78.17|0
1706524500000|2024-01-29 10:35:00|80.51|78.31|80.46|78.26|80.66|78.46|80.42|78.22|0
1706524800000|2024-01-29 10:40:00|80.42|78.22|80.17|77.97|80.42|78.22|80.17|77.97|0
1706525100000|2024-01-29 10:45:00|80.22|78.02|80.17|77.97|80.27|78.07|80.07|77.87|0
1706525400000|2024-01-29 10:50:00|80.12|77.92|80.34|78.14|80.36|78.16|80.12|77.92|0
1706525700000|2024-01-29 10:55:00|80.31|78.11|80.22|78.02|80.41|78.21|80.12|77.92|0
1706526000000|2024-01-29 11:00:00|80.17|77.97|80.31|78.11|80.41|78.21|80.12|77.92|0
1706526300000|2024-01-29 11:05:00|80.26|78.06|80.31|78.11|80.31|78.11|80.07|77.87|0
1706526600000|2024-01-29 11:10:00|80.26|78.06|80.26|78.06|80.36|78.16|80.21|78.01|0
1706526900000|2024-01-29 11:15:00|80.31|78.11|80.56|78.36|81.21|79.01|80.16|77.96|0
1706527200000|2024-01-29 11:20:00|80.61|78.41|80.51|78.31|80.68|78.48|80.46|78.26|0
1706527500000|2024-01-29 11:25:00|80.46|78.26|80.36|78.16|80.51|78.31|80.32|78.12|0
1706527800000|2024-01-29 11:30:00|80.41|78.21|80.46|78.26|80.51|78.31|80.36|78.16|0
1706528100000|2024-01-29 11:35:00|80.51|78.31|80.46|78.26|80.56|78.36|80.41|78.21|0
1706528400000|2024-01-29 11:40:00|80.51|78.31|80.36|78.16|80.6|78.4|80.36|78.16|0
1706528700000|2024-01-29 11:45:00|80.31|78.11|80.41|78.21|80.46|78.26|80.17|77.97|0
1706529000000|2024-01-29 11:50:00|80.36|78.16|80.36|78.16|80.46|78.26|80.36|78.16|0
1706529300000|2024-01-29 11:55:00|80.41|78.21|80.4|78.2|80.45|78.25|80.26|78.06|0
1706529600000|2024-01-29 12:00:00|80.38|78.18|80.26|78.06|80.5|78.3|80.16|77.96|0
1706529900000|2024-01-29 12:05:00|80.21|78.01|80.11|77.91|80.4|78.2|80.11|77.91|0
1706530200000|2024-01-29 12:10:00|80.16|77.96|80.3|78.1|80.3|78.1|80.06|77.86|0
1706530500000|2024-01-29 12:15:00|80.35|78.15|80.16|77.96|80.4|78.2|80.16|77.96|0
1706530800000|2024-01-29 12:20:00|80.11|77.91|80.2|78|80.25|78.05|80.11|77.91|0
1706531100000|2024-01-29 12:25:00|80.25|78.05|80.01|77.81|80.25|78.05|79.91|77.71|0
1706531400000|2024-01-29 12:30:00|79.96|77.76|80.2|78|80.35|78.15|79.96|77.76|0
1706531700000|2024-01-29 12:35:00|80.23|78.03|80.39|78.19|80.59|78.39|80.2|78|0
1706532000000|2024-01-29 12:40:00|80.44|78.24|80.44|78.24|80.49|78.29|80.3|78.1|0
1706532300000|2024-01-29 12:45:00|80.39|78.19|80.73|78.53|80.73|78.53|80.29|78.09|0
1706532600000|2024-01-29 12:50:00|80.78|78.58|80.63|78.43|80.97|78.77|80.63|78.43|0
1706532900000|2024-01-29 12:55:00|80.68|78.48|80.66|78.46|80.73|78.53|80.53|78.33|0
1706533200000|2024-01-29 13:00:00|80.68|78.48|80.58|78.38|80.78|78.58|80.53|78.33|0
1706533500000|2024-01-29 13:05:00|80.63|78.43|80.38|78.18|80.77|78.57|80.29|78.09|0
1706533800000|2024-01-29 13:10:00|80.29|78.09|80.48|78.28|80.53|78.33|80.24|78.04|0
1706534100000|2024-01-29 13:15:00|80.43|78.23|80.82|78.62|80.82|78.62|80.43|78.23|0
1706534400000|2024-01-29 13:20:00|80.87|78.67|80.96|78.76|81.06|78.86|80.77|78.57|0
1706534700000|2024-01-29 13:25:00|81.01|78.81|80.86|78.66|81.06|78.86|80.86|78.66|0
1706535000000|2024-01-29 13:30:00|80.91|78.71|81.06|78.86|81.06|78.86|80.81|78.61|0
1706535300000|2024-01-29 13:35:00|81.01|78.81|80.96|78.76|81.11|78.91|80.91|78.71|0
1706535600000|2024-01-29 13:40:00|81.06|78.86|81.2|79|81.35|79.15|81.06|78.86|0
1706535900000|2024-01-29 13:45:00|81.25|79.05|81.25|79.05|81.25|79.05|80.91|78.71|0
1706536200000|2024-01-29 13:50:00|81.2|79|80.95|78.75|81.2|79|80.91|78.71|0
1706536500000|2024-01-29 13:55:00|81|78.8|80.95|78.75|81|78.8|80.86|78.66|0
1706536800000|2024-01-29 14:00:00|80.9|78.7|80.9|78.7|81.1|78.9|80.9|78.7|0
1706537100000|2024-01-29 14:05:00|80.95|78.75|80.71|78.51|80.95|78.75|80.66|78.46|0
1706537400000|2024-01-29 14:10:00|80.76|78.56|81|78.8|81|78.8|80.76|78.56|0
1706537700000|2024-01-29 14:15:00|80.95|78.75|80.8|78.6|81.19|78.99|80.75|78.55|0
1706538000000|2024-01-29 14:20:00|80.85|78.65|80.8|78.6|80.9|78.7|80.61|78.41|0
1706538300000|2024-01-29 14:25:00|80.75|78.55|80.56|78.36|80.75|78.55|80.41|78.21|0
1706538600000|2024-01-29 14:30:00|80.41|78.21|80.22|78.02|80.94|78.74|80.07|77.87|0
1706538900000|2024-01-29 14:35:00|80.17|77.97|80.12|77.92|80.36|78.16|79.64|77.44|0
1706539200000|2024-01-29 14:40:00|80.07|77.87|80.16|77.96|80.41|78.21|79.92|77.72|0
1706539500000|2024-01-29 14:45:00|80.07|77.87|80.21|78.01|80.5|78.3|79.87|77.67|0
1706539800000|2024-01-29 14:50:00|80.26|78.06|79.87|77.67|80.26|78.06|79.87|77.67|0
1706540100000|2024-01-29 14:55:00|79.82|77.62|79.87|77.67|80.16|77.96|79.63|77.43|0
1706540400000|2024-01-29 15:00:00|79.77|77.57|80.55|78.35|80.59|78.39|79.77|77.57|0
1706540700000|2024-01-29 15:05:00|80.5|78.3|79.82|77.62|80.55|78.35|79.77|77.57|0
1706541000000|2024-01-29 15:10:00|79.77|77.57|80.15|77.95|80.34|78.14|79.63|77.43|0
1706541300000|2024-01-29 15:15:00|80.2|78|79.86|77.66|80.2|78|79.86|77.66|0
1706541600000|2024-01-29 15:20:00|79.91|77.71|81.07|78.87|81.31|79.11|79.86|77.66|0
1706541900000|2024-01-29 15:25:00|81.02|78.82|81.06|78.86|81.55|79.35|81.02|78.82|0
1706542200000|2024-01-29 15:30:00|81.02|78.82|81.55|79.35|81.99|79.79|80.58|78.38|0
1706542500000|2024-01-29 15:35:00|81.5|79.3|80.87|78.67|81.75|79.55|80.77|78.57|0
1706542800000|2024-01-29 15:40:00|80.82|78.62|81.3|79.1|81.45|79.25|80.67|78.47|0
1706543100000|2024-01-29 15:45:00|81.26|79.06|81.58|79.38|81.67|79.47|80.83|78.63|0
1706543400000|2024-01-29 15:50:00|81.62|79.42|81.33|79.13|81.82|79.62|81.28|79.08|0
1706543700000|2024-01-29 15:55:00|81.28|79.08|81.82|79.62|81.97|79.77|81.18|78.98|0
1706544000000|2024-01-29 16:00:00|81.77|79.57|81.72|79.52|82.06|79.86|81.57|79.37|0
1706544300000|2024-01-29 16:05:00|81.67|79.47|81.57|79.37|81.82|79.62|81.57|79.37|0
1706544600000|2024-01-29 16:10:00|81.52|79.32|81.28|79.08|81.57|79.37|81.23|79.03|0
1706544900000|2024-01-29 16:15:00|81.32|79.12|80.98|78.78|81.42|79.22|80.93|78.73|0
1706545200000|2024-01-29 16:20:00|80.93|78.73|81.27|79.07|81.57|79.37|80.88|78.68|0
1706545500000|2024-01-29 16:25:00|81.22|79.02|80.88|78.68|81.47|79.27|80.83|78.63|0
1706545800000|2024-01-29 16:30:00|80.98|78.78|80.83|78.63|80.98|78.78|80.59|78.39|0
1706546100000|2024-01-29 16:35:00|80.88|78.68|80.64|78.44|80.98|78.78|80.59|78.39|0
1706546400000|2024-01-29 16:40:00|80.59|78.39|80.49|78.29|80.78|78.58|80.39|78.19|0
1706546700000|2024-01-29 16:45:00|80.54|78.34|80.39|78.19|80.59|78.39|80.25|78.05|0
1706547000000|2024-01-29 16:50:00|80.34|78.14|80.25|78.05|80.54|78.34|80.2|78|0
1706547300000|2024-01-29 16:55:00|80.29|78.09|80.2|78|80.34|78.14|80.1|77.9|0
1706547600000|2024-01-29 17:00:00|80.1|77.9|80.44|78.24|80.58|78.38|80.05|77.85|0
1706547900000|2024-01-29 17:05:00|80.48|78.28|80.39|78.19|80.58|78.38|80.39|78.19|0
1706548200000|2024-01-29 17:10:00|80.34|78.14|80.34|78.14|80.39|78.19|80.14|77.94|0
1706548500000|2024-01-29 17:15:00|80.38|78.18|80.38|78.18|80.48|78.28|80.09|77.89|0
1706548800000|2024-01-29 17:20:00|80.43|78.23|79.85|77.65|80.63|78.43|79.66|77.46|0
1706549100000|2024-01-29 17:25:00|79.8|77.6|79.95|77.75|80.04|77.84|79.52|77.32|0
1706549400000|2024-01-29 17:30:00|79.9|77.7|79.8|77.6|79.9|77.7|79.61|77.41|0
1706549700000|2024-01-29 17:35:00|79.85|77.65|79.46|77.26|79.85|77.65|79.37|77.17|0
1706550000000|2024-01-29 17:40:00|79.42|77.22|79.85|77.65|79.94|77.74|79.32|77.12|0
1706550300000|2024-01-29 17:45:00|79.8|77.6|80.42|78.22|80.57|78.37|79.8|77.6|0
1706550600000|2024-01-29 17:50:00|80.47|78.27|80.37|78.17|80.62|78.42|80.18|77.98|0
1706550900000|2024-01-29 17:55:00|80.33|78.13|80.08|77.88|80.37|78.17|79.89|77.69|0
1706551200000|2024-01-29 18:00:00|79.99|77.79|80.7|78.5|80.75|78.55|79.99|77.79|0
1706551500000|2024-01-29 18:05:00|80.66|78.46|80.46|78.26|80.66|78.46|80.32|78.12|0
1706551800000|2024-01-29 18:10:00|80.51|78.31|80.56|78.36|80.85|78.65|80.46|78.26|0
1706552100000|2024-01-29 18:15:00|80.6|78.4|80.41|78.21|80.7|78.5|80.31|78.11|0
1706552400000|2024-01-29 18:20:00|80.46|78.26|80.22|78.02|80.46|78.26|80.17|77.97|0
1706552700000|2024-01-29 18:25:00|80.17|77.97|79.88|77.68|80.17|77.97|79.83|77.63|0
1706553000000|2024-01-29 18:30:00|79.83|77.63|79.97|77.77|80.02|77.82|79.73|77.53|0
1706553300000|2024-01-29 18:35:00|80.02|77.82|80.02|77.82|80.02|77.82|79.83|77.63|0
1706553600000|2024-01-29 18:40:00|79.97|77.77|79.83|77.63|80.02|77.82|79.68|77.48|0
1706553900000|2024-01-29 18:45:00|79.87|77.67|79.87|77.67|79.92|77.72|79.78|77.58|0
1706554200000|2024-01-29 18:50:00|79.92|77.72|80.21|78.01|80.3|78.1|79.92|77.72|0
1706554500000|2024-01-29 18:55:00|80.26|78.06|80.25|78.05|80.3|78.1|80.16|77.96|0
1706554800000|2024-01-29 19:00:00|80.3|78.1|80.11|77.91|80.5|78.3|80.01|77.81|0
1706555100000|2024-01-29 19:05:00|80.06|77.86|79.72|77.52|80.11|77.91|79.72|77.52|0
1706555400000|2024-01-29 19:10:00|79.67|77.47|79.24|77.04|79.72|77.52|79.15|76.95|0
1706555700000|2024-01-29 19:15:00|79.29|77.09|79.43|77.23|79.53|77.33|78.96|76.76|0
1706556000000|2024-01-29 19:20:00|79.48|77.28|79.29|77.09|79.48|77.28|79.19|76.99|0
1706556300000|2024-01-29 19:25:00|79.24|77.04|79.14|76.94|79.43|77.23|79.14|76.94|0
1706556600000|2024-01-29 19:30:00|79.1|76.9|78.95|76.75|79.29|77.09|78.81|76.61|0
1706556900000|2024-01-29 19:35:00|78.9|76.7|78.9|76.7|79|76.8|78.62|76.42|0
1706557200000|2024-01-29 19:40:00|78.86|76.66|78.76|76.56|78.95|76.75|78.57|76.37|0
1706557500000|2024-01-29 19:45:00|78.81|76.61|79.28|77.08|79.28|77.08|78.76|76.56|0
1706557800000|2024-01-29 19:50:00|79.19|76.99|79.04|76.84|79.19|76.99|78.95|76.75|0
1706558100000|2024-01-29 19:55:00|79.09|76.89|78.95|76.75|79.09|76.89|78.76|76.56|0
1706558400000|2024-01-29 20:00:00|78.99|76.79|77.56|75.36|79.26|77.06|76.65|74.45|0
1706558700000|2024-01-29 20:05:00|77.61|75.41|77.24|75.04|77.94|75.74|76.73|74.53|0
1706559000000|2024-01-29 20:10:00|77.28|75.08|77.23|75.03|77.28|75.08|76.96|74.76|0
1706559300000|2024-01-29 20:15:00|77.19|74.99|75.89|73.69|77.28|75.08|75.85|73.65|0
1706559600000|2024-01-29 20:20:00|75.8|73.6|76.59|74.39|76.68|74.48|75.39|73.19|0
1706559900000|2024-01-29 20:25:00|76.64|74.44|76.77|74.57|76.96|74.76|75.9|73.7|0
1706560200000|2024-01-29 20:30:00|76.73|74.53|76.54|74.34|76.73|74.53|76.27|74.07|0
1706560500000|2024-01-29 20:35:00|76.57|74.37|77|74.8|77.05|74.85|76.36|74.16|0
1706560800000|2024-01-29 20:40:00|77.05|74.85|77.23|75.03|77.32|75.12|76.95|74.75|0
1706561100000|2024-01-29 20:45:00|77.32|75.12|77.55|75.35|77.79|75.59|77.23|75.03|0
1706561400000|2024-01-29 20:50:00|77.65|75.45|77.37|75.17|77.65|75.45|76.95|74.75|0
1706561700000|2024-01-29 20:55:00|77.32|75.12|76.21|74.01|77.46|75.26|75.99|73.79|0
1706562000000|2024-01-29 21:00:00|76.08|73.88|77.09|74.89|77.09|74.89|76.08|73.88|0
1706562300000|2024-01-29 21:05:00|77.13|74.93|77.13|74.93|77.22|75.02|76.86|74.66|0
1706562600000|2024-01-29 21:10:00|77.18|74.98|76.76|74.56|77.18|74.98|76.76|74.56|0
1706562900000|2024-01-29 21:15:00|76.81|74.41|76.54|74.14|76.81|74.41|76.4|74|0
1706563200000|2024-01-29 21:20:00|76.58|74.18|76.54|74.14|76.68|74.28|76.54|74.14|0
1706563500000|2024-01-29 21:25:00|76.49|74.09|76.54|74.14|76.58|74.18|76.44|74.04|0
1706563800000|2024-01-29 21:30:00|76.58|74.18|76.4|74|76.63|74.23|76.4|74|0
1706564100000|2024-01-29 21:35:00|76.44|74.04|76.49|74.09|76.49|74.09|76.4|74|0
1706564400000|2024-01-29 21:40:00|76.53|74.13|76.44|74.04|76.62|74.22|76.44|74.04|0
1706564700000|2024-01-29 21:45:00|76.39|73.99|76.48|74.08|76.58|74.18|76.39|73.99|0
1706565000000|2024-01-29 21:50:00|76.53|74.13|76.6|74.2|76.62|74.22|76.48|74.08|0
1706565300000|2024-01-29 21:55:00|76.62|74.22|77.01|74.61|77.06|74.66|76.57|74.17|0
1706565600000|2024-01-29 22:00:00|76.96|74.56|76.79|74.39|76.96|74.56|76.74|74.34|0
1706565900000|2024-01-29 22:05:00|76.78|74.38|76.77|74.37|76.78|74.38|76.77|74.37|0
1706566200000|2024-01-29 22:10:00|76.78|74.38|76.79|74.39|76.79|74.39|76.73|74.33|0
1706566500000|2024-01-29 22:15:00|76.77|74.37|76.77|74.37|76.79|74.39|76.74|74.34|0
1706566800000|2024-01-29 22:20:00|76.76|74.36|76.78|74.38|76.78|74.38|76.76|74.36|0
1706567100000|2024-01-29 22:25:00|76.75|74.35|76.76|74.36|76.76|74.36|76.56|74.16|0
1706567400000|2024-01-29 22:30:00|76.67|74.27|76.74|74.34|76.74|74.34|76.67|74.27|0
1706567700000|2024-01-29 22:35:00|76.73|74.33|76.62|74.22|76.73|74.33|76.62|74.22|0
1706568000000|2024-01-29 22:40:00|76.6|74.2|76.59|74.19|76.64|74.24|76.47|74.07|0
1706568300000|2024-01-29 22:45:00|76.57|74.17|76.65|74.25|76.65|74.25|76.57|74.17|0
1706568600000|2024-01-29 22:50:00|76.64|74.24|76.67|74.27|76.67|74.27|76.61|74.21|0
1706568900000|2024-01-29 22:55:00|76.69|74.29|76.65|74.25|76.71|74.31|76.63|74.23|0
1706569200000|2024-01-29 23:00:00|76.9|74.5|76.42|74.02|77.04|74.64|76.37|73.97|0
1706569500000|2024-01-29 23:05:00|76.37|73.97|76.37|73.97|76.42|74.02|76.23|73.83|0
1706569800000|2024-01-29 23:10:00|76.35|73.95|76.64|74.24|76.69|74.29|76.28|73.88|0
1706570100000|2024-01-29 23:15:00|76.6|74.2|76.62|74.22|76.69|74.29|76.55|74.15|0
1706570400000|2024-01-29 23:20:00|76.6|74.2|76.46|74.06|76.6|74.2|76.41|74.01|0
1706570700000|2024-01-29 23:25:00|76.41|74.01|76.39|73.99|76.41|74.01|76.32|73.92|0
1706571000000|2024-01-29 23:30:00|76.41|74.01|76.45|74.05|76.46|74.06|76.32|73.92|0
1706571300000|2024-01-29 23:35:00|76.5|74.1|76.5|74.1|76.5|74.1|76.5|74.1|0
1706571600000|2024-01-29 23:40:00|76.45|74.05|76.68|74.28|76.68|74.28|76.45|74.05|0
1706571900000|2024-01-29 23:45:00|76.73|74.33|76.63|74.23|76.77|74.37|76.59|74.19|0
1706572200000|2024-01-29 23:50:00|76.68|74.28|76.68|74.28|76.68|74.28|76.63|74.23|0
1706572500000|2024-01-29 23:55:00|76.66|74.26|76.54|74.14|76.66|74.26|76.54|74.14|0
1706572800000|2024-01-30 00:00:00|76.56|74.16|76.63|74.23|76.68|74.28|76.49|74.09|0
1706573100000|2024-01-30 00:05:00|76.61|74.21|76.77|74.37|76.77|74.37|76.58|74.18|0
1706573400000|2024-01-30 00:10:00|76.86|74.46|76.63|74.23|76.9|74.5|76.63|74.23|0
1706573700000|2024-01-30 00:15:00|76.67|74.27|76.49|74.09|76.67|74.27|76.35|73.95|0
1706574000000|2024-01-30 00:20:00|76.44|74.04|76.12|73.72|76.44|74.04|76.12|73.72|0
1706574300000|2024-01-30 00:25:00|76.03|73.63|76.03|73.63|76.03|73.63|75.94|73.54|0
1706574600000|2024-01-30 00:30:00|76.07|73.67|76.03|73.63|76.17|73.77|75.98|73.58|0
1706574900000|2024-01-30 00:35:00|76.01|73.61|76.07|73.67|76.07|73.67|75.98|73.58|0
1706575200000|2024-01-30 00:40:00|76.03|73.63|76.16|73.76|76.16|73.76|76.03|73.63|0
1706575500000|2024-01-30 00:45:00|76.14|73.74|76.16|73.76|76.16|73.76|76.07|73.67|0
1706575800000|2024-01-30 00:50:00|76.21|73.81|76.11|73.71|76.21|73.81|76.11|73.71|0
1706576100000|2024-01-30 00:55:00|76.16|73.76|76.16|73.76|76.2|73.8|76.11|73.71|0
1706576400000|2024-01-30 01:00:00|76.2|73.8|76.16|73.76|76.2|73.8|76.11|73.71|0
1706576700000|2024-01-30 01:05:00|76.2|73.8|76.02|73.62|76.25|73.85|76.02|73.62|0
1706577000000|2024-01-30 01:10:00|75.97|73.57|76.2|73.8|76.2|73.8|75.7|73.3|0
1706577300000|2024-01-30 01:15:00|76.23|73.83|76.57|74.17|76.61|74.21|76.23|73.83|0
1706577600000|2024-01-30 01:20:00|76.52|74.12|76.57|74.17|76.66|74.26|76.52|74.12|0
1706577900000|2024-01-30 01:25:00|76.66|74.26|76.56|74.16|76.84|74.44|76.56|74.16|0
1706578200000|2024-01-30 01:30:00|76.6|74.4|76.56|74.36|76.79|74.59|76.56|74.36|0
1706578500000|2024-01-30 01:35:00|76.6|74.4|76.51|74.31|76.69|74.49|76.51|74.31|0
1706578800000|2024-01-30 01:40:00|76.55|74.35|76.64|74.44|76.74|74.54|76.51|74.31|0
1706579100000|2024-01-30 01:45:00|76.6|74.4|76.55|74.35|76.69|74.49|76.51|74.31|0
1706579400000|2024-01-30 01:50:00|76.51|74.31|76.46|74.26|76.51|74.31|76.41|74.21|0
1706579700000|2024-01-30 01:55:00|76.41|74.21|76.55|74.35|76.55|74.35|76.41|74.21|0
1706580000000|2024-01-30 02:00:00|76.59|74.39|76.68|74.48|76.82|74.62|76.59|74.39|0
1706580300000|2024-01-30 02:05:00|76.64|74.44|76.66|74.46|76.73|74.53|76.64|74.44|0
1706580600000|2024-01-30 02:10:00|76.64|74.44|76.64|74.44|76.77|74.57|76.64|74.44|0
1706580900000|2024-01-30 02:15:00|76.59|74.39|76.73|74.53|76.77|74.57|76.59|74.39|0
1706581200000|2024-01-30 02:20:00|76.68|74.48|76.63|74.43|76.73|74.53|76.63|74.43|0
1706581500000|2024-01-30 02:25:00|76.59|74.39|76.72|74.52|76.77|74.57|76.59|74.39|0
1706581800000|2024-01-30 02:30:00|76.68|74.48|76.58|74.38|76.72|74.52|76.58|74.38|0
1706582100000|2024-01-30 02:35:00|76.63|74.43|76.58|74.38|76.63|74.43|76.54|74.34|0
1706582400000|2024-01-30 02:40:00|76.56|74.36|76.49|74.29|76.58|74.38|76.44|74.24|0
1706582700000|2024-01-30 02:45:00|76.44|74.24|76.44|74.24|76.44|74.24|76.4|74.2|0
1706583000000|2024-01-30 02:50:00|76.49|74.29|76.4|74.2|76.49|74.29|76.4|74.2|0
1706583300000|2024-01-30 02:55:00|76.44|74.24|76.44|74.24|76.53|74.33|76.42|74.22|0
1706583600000|2024-01-30 03:00:00|76.39|74.19|76.39|74.19|76.44|74.24|76.35|74.15|0
1706583900000|2024-01-30 03:05:00|76.35|74.15|76.44|74.24|76.44|74.24|76.3|74.1|0
1706584200000|2024-01-30 03:10:00|76.48|74.28|76.48|74.28|76.53|74.33|76.44|74.24|0
1706584500000|2024-01-30 03:15:00|76.44|74.24|76.43|74.23|76.48|74.28|76.39|74.19|0
1706584800000|2024-01-30 03:20:00|76.48|74.28|76.43|74.23|76.52|74.32|76.43|74.23|0
1706585100000|2024-01-30 03:25:00|76.41|74.21|76.39|74.19|76.43|74.23|76.29|74.09|0
1706585400000|2024-01-30 03:30:00|76.43|74.23|76.43|74.23|76.48|74.28|76.43|74.23|0
1706585700000|2024-01-30 03:35:00|76.48|74.28|76.52|74.32|76.57|74.37|76.48|74.28|0
1706586000000|2024-01-30 03:40:00|76.47|74.27|76.47|74.27|76.47|74.27|76.47|74.27|0
1706586300000|2024-01-30 03:45:00|76.52|74.32|76.56|74.36|76.66|74.46|76.52|74.32|0
1706586600000|2024-01-30 03:50:00|76.52|74.32|76.65|74.45|76.65|74.45|76.52|74.32|0
1706586900000|2024-01-30 03:55:00|76.7|74.5|76.84|74.64|76.84|74.64|76.65|74.45|0
1706587200000|2024-01-30 04:00:00|76.88|74.68|76.7|74.5|76.88|74.68|76.65|74.45|0
1706587500000|2024-01-30 04:05:00|76.74|74.54|76.79|74.59|76.79|74.59|76.74|74.54|0
1706587800000|2024-01-30 04:10:00|76.74|74.54|76.65|74.45|76.74|74.54|76.56|74.36|0
1706588100000|2024-01-30 04:15:00|76.6|74.4|76.65|74.45|76.69|74.49|76.6|74.4|0
1706588400000|2024-01-30 04:20:00|76.6|74.4|76.65|74.45|76.65|74.45|76.6|74.4|0
1706588700000|2024-01-30 04:25:00|76.64|74.44|76.6|74.4|76.74|74.54|76.6|74.4|0
1706589000000|2024-01-30 04:30:00|76.64|74.44|76.55|74.35|76.64|74.44|76.51|74.31|0
1706589300000|2024-01-30 04:35:00|76.6|74.4|76.69|74.49|76.69|74.49|76.55|74.35|0
1706589600000|2024-01-30 04:40:00|76.73|74.53|76.78|74.58|76.82|74.62|76.69|74.49|0
1706589900000|2024-01-30 04:45:00|76.73|74.53|76.78|74.58|76.78|74.58|76.68|74.48|0
1706590200000|2024-01-30 04:50:00|76.73|74.53|76.77|74.57|76.78|74.58|76.68|74.48|0
1706590500000|2024-01-30 04:55:00|76.82|74.62|76.82|74.62|76.82|74.62|76.82|74.62|0
1706590800000|2024-01-30 05:00:00|76.77|74.57|76.68|74.48|76.82|74.62|76.68|74.48|0
1706591100000|2024-01-30 05:05:00|76.73|74.53|76.68|74.48|76.77|74.57|76.66|74.46|0
1706591400000|2024-01-30 05:10:00|76.72|74.52|76.72|74.52|76.77|74.57|76.68|74.48|0
1706591700000|2024-01-30 05:15:00|76.77|74.57|76.77|74.57|76.81|74.61|76.77|74.57|0
1706592000000|2024-01-30 05:20:00|76.72|74.52|76.58|74.38|76.77|74.57|76.58|74.38|0
1706592300000|2024-01-30 05:25:00|76.63|74.43|76.44|74.24|76.63|74.43|76.44|74.24|0
1706592600000|2024-01-30 05:30:00|76.4|74.2|76.4|74.2|76.53|74.33|76.4|74.2|0
1706592900000|2024-01-30 05:35:00|76.35|74.15|76.3|74.1|76.35|74.15|76.26|74.06|0
1706593200000|2024-01-30 05:40:00|76.26|74.06|76.44|74.24|76.44|74.24|76.26|74.06|0
1706593500000|2024-01-30 05:45:00|76.39|74.19|76.39|74.19|76.44|74.24|76.39|74.19|0
1706593800000|2024-01-30 05:50:00|76.35|74.15|76.48|74.28|76.53|74.33|76.35|74.15|0
1706594100000|2024-01-30 05:55:00|76.53|74.33|76.53|74.33|76.57|74.37|76.48|74.28|0
1706594400000|2024-01-30 06:00:00|76.48|74.28|76.53|74.33|76.53|74.33|76.44|74.24|0
1706594700000|2024-01-30 06:05:00|76.57|74.37|76.48|74.28|76.57|74.37|76.48|74.28|0
1706595000000|2024-01-30 06:10:00|76.43|74.23|76.52|74.32|76.57|74.37|76.43|74.23|0
1706595300000|2024-01-30 06:15:00|76.57|74.37|76.66|74.46|76.71|74.51|76.57|74.37|0
1706595600000|2024-01-30 06:20:00|76.7|74.5|76.8|74.6|76.89|74.69|76.7|74.5|0
1706595900000|2024-01-30 06:25:00|76.84|74.64|76.66|74.46|76.93|74.73|76.66|74.46|0
1706596200000|2024-01-30 06:30:00|76.61|74.41|76.79|74.59|76.79|74.59|76.61|74.41|0
1706596500000|2024-01-30 06:35:00|76.75|74.55|76.84|74.64|76.84|74.64|76.7|74.5|0
1706596800000|2024-01-30 06:40:00|76.82|74.62|76.84|74.64|76.88|74.68|76.7|74.5|0
1706597100000|2024-01-30 06:45:00|76.88|74.68|76.93|74.73|76.97|74.77|76.83|74.63|0
1706597400000|2024-01-30 06:50:00|76.88|74.68|76.97|74.77|76.97|74.77|76.88|74.68|0
1706597700000|2024-01-30 06:55:00|76.99|74.79|77.06|74.86|77.06|74.86|76.92|74.72|0
1706598000000|2024-01-30 07:00:00|77.11|74.91|77.29|75.09|77.48|75.28|77.06|74.86|0
1706598300000|2024-01-30 07:05:00|77.24|75.04|77.57|75.37|77.57|75.37|77.24|75.04|0
1706598600000|2024-01-30 07:10:00|77.61|75.41|77.8|75.6|77.84|75.64|77.57|75.37|0
1706598900000|2024-01-30 07:15:00|77.84|75.64|77.8|75.6|77.98|75.78|77.75|75.55|0
1706599200000|2024-01-30 07:20:00|77.75|75.55|77.04|74.84|77.75|75.55|76.68|74.48|0
1706599500000|2024-01-30 07:25:00|77.08|74.88|76.99|74.79|77.17|74.97|76.99|74.79|0
1706599800000|2024-01-30 07:30:00|76.94|74.74|76.99|74.79|77.03|74.83|76.94|74.74|0
1706600100000|2024-01-30 07:35:00|77.03|74.83|77.12|74.92|77.17|74.97|77.03|74.83|0
1706600400000|2024-01-30 07:40:00|77.08|74.88|77.15|74.95|77.17|74.97|76.99|74.79|0
1706600700000|2024-01-30 07:45:00|77.12|74.92|76.98|74.78|77.15|74.95|76.98|74.78|0
1706601000000|2024-01-30 07:50:00|76.94|74.74|76.84|74.64|77.08|74.88|76.84|74.64|0
1706601300000|2024-01-30 07:55:00|76.89|74.69|76.8|74.6|76.89|74.69|76.73|74.53|0
1706601600000|2024-01-30 08:00:00|76.89|74.69|76.93|74.73|76.93|74.73|76.66|74.46|0
1706601900000|2024-01-30 08:05:00|76.98|74.78|76.75|74.55|77.03|74.83|76.66|74.46|0
1706602200000|2024-01-30 08:10:00|76.79|74.59|77.11|74.91|77.16|74.96|76.79|74.59|0
1706602500000|2024-01-30 08:15:00|77.07|74.87|76.7|74.5|77.07|74.87|76.61|74.41|0
1706602800000|2024-01-30 08:20:00|76.65|74.45|76.61|74.41|76.79|74.59|76.51|74.31|0
1706603100000|2024-01-30 08:25:00|76.56|74.36|76.42|74.22|76.65|74.45|76.42|74.22|0
1706603400000|2024-01-30 08:30:00|76.38|74.18|76.19|73.99|76.38|74.18|76.1|73.9|0
1706603700000|2024-01-30 08:35:00|76.24|74.04|76.19|73.99|76.28|74.08|76.05|73.85|0
1706604000000|2024-01-30 08:40:00|76.24|74.04|76.14|73.94|76.42|74.22|76.14|73.94|0
1706604300000|2024-01-30 08:45:00|76.1|73.9|76.55|74.35|76.6|74.4|76.05|73.85|0
1706604600000|2024-01-30 08:50:00|76.6|74.4|76.41|74.21|76.6|74.4|76.32|74.12|0
1706604900000|2024-01-30 08:55:00|76.37|74.17|76.18|73.98|76.37|74.17|76.18|73.98|0
1706605200000|2024-01-30 09:00:00|76.23|74.03|76.23|74.03|76.41|74.21|76.14|73.94|0
1706605500000|2024-01-30 09:05:00|76.21|74.01|76.04|73.84|76.32|74.12|76.04|73.84|0
1706605800000|2024-01-30 09:10:00|76|73.8|76.36|74.16|76.5|74.3|76|73.8|0
1706606100000|2024-01-30 09:15:00|76.41|74.21|76.68|74.48|76.68|74.48|76.32|74.12|0
1706606400000|2024-01-30 09:20:00|76.73|74.53|76.73|74.53|76.77|74.57|76.5|74.3|0
1706606700000|2024-01-30 09:25:00|76.68|74.48|76.91|74.71|76.96|74.76|76.68|74.48|0
1706607000000|2024-01-30 09:30:00|76.96|74.76|76.77|74.57|76.96|74.76|76.72|74.52|0
1706607300000|2024-01-30 09:35:00|76.72|74.52|77.04|74.84|77.04|74.84|76.72|74.52|0
1706607600000|2024-01-30 09:40:00|76.95|74.75|76.77|74.57|77.09|74.89|76.77|74.57|0
1706607900000|2024-01-30 09:45:00|76.72|74.52|76.72|74.52|76.9|74.7|76.67|74.47|0
1706608200000|2024-01-30 09:50:00|76.67|74.47|76.88|74.68|76.9|74.7|76.67|74.47|0
1706608500000|2024-01-30 09:55:00|76.86|74.66|76.76|74.56|76.86|74.66|76.67|74.47|0
1706608800000|2024-01-30 10:00:00|76.81|74.61|76.72|74.52|76.81|74.61|76.62|74.42|0
1706609100000|2024-01-30 10:05:00|76.67|74.47|76.76|74.56|76.9|74.7|76.67|74.47|0
1706609400000|2024-01-30 10:10:00|76.74|74.54|76.53|74.33|76.76|74.56|76.48|74.28|0
1706609700000|2024-01-30 10:15:00|76.48|74.28|76.25|74.05|76.53|74.33|76.21|74.01|0
1706610000000|2024-01-30 10:20:00|76.21|74.01|76.53|74.33|76.57|74.37|76.21|74.01|0
1706610300000|2024-01-30 10:25:00|76.48|74.28|76.39|74.19|76.53|74.33|76.25|74.05|0
1706610600000|2024-01-30 10:30:00|76.43|74.23|76.25|74.05|76.43|74.23|76.25|74.05|0
1706610900000|2024-01-30 10:35:00|76.29|74.09|76.29|74.09|76.32|74.12|76.2|74|0
1706611200000|2024-01-30 10:40:00|76.34|74.14|76.43|74.23|76.43|74.23|76.29|74.09|0
1706611500000|2024-01-30 10:45:00|76.48|74.28|76.52|74.32|76.57|74.37|76.43|74.23|0
1706611800000|2024-01-30 10:50:00|76.43|74.23|76.56|74.36|76.7|74.5|76.38|74.18|0
1706612100000|2024-01-30 10:55:00|76.61|74.41|76.65|74.45|76.75|74.55|76.61|74.41|0
1706612400000|2024-01-30 11:00:00|76.75|74.55|76.79|74.59|76.88|74.68|76.65|74.45|0
1706612700000|2024-01-30 11:05:00|76.91|74.71|76.97|74.77|77.16|74.96|76.91|74.71|0
1706613000000|2024-01-30 11:10:00|77.02|74.82|77.02|74.82|77.07|74.87|76.88|74.68|0
1706613300000|2024-01-30 11:15:00|77|74.8|77.2|75|77.2|75|76.88|74.68|0
1706613600000|2024-01-30 11:20:00|77.25|75.05|77.15|74.95|77.29|75.09|77.11|74.91|0
1706613900000|2024-01-30 11:25:00|77.11|74.91|76.92|74.72|77.2|75|76.9|74.7|0
1706614200000|2024-01-30 11:30:00|76.88|74.68|76.97|74.77|77.01|74.81|76.78|74.58|0
1706614500000|2024-01-30 11:35:00|76.92|74.72|76.92|74.72|77.01|74.81|76.92|74.72|0
1706614800000|2024-01-30 11:40:00|76.87|74.67|77.01|74.81|77.06|74.86|76.87|74.67|0
1706615100000|2024-01-30 11:45:00|77.06|74.86|77.01|74.81|77.06|74.86|76.96|74.76|0
1706615400000|2024-01-30 11:50:00|76.96|74.76|76.82|74.62|76.96|74.76|76.78|74.58|0
1706615700000|2024-01-30 11:55:00|76.87|74.67|76.78|74.58|76.91|74.71|76.78|74.58|0
1706616000000|2024-01-30 12:00:00|76.82|74.62|76.82|74.62|76.87|74.67|76.68|74.48|0
1706616300000|2024-01-30 12:05:00|76.77|74.57|76.91|74.71|76.91|74.71|76.77|74.57|0
1706616600000|2024-01-30 12:10:00|76.82|74.62|76.82|74.62|77|74.8|76.82|74.62|0
1706616900000|2024-01-30 12:15:00|76.86|74.66|76.68|74.48|76.96|74.76|76.63|74.43|0
1706617200000|2024-01-30 12:20:00|76.63|74.43|76.77|74.57|76.77|74.57|76.59|74.39|0
1706617500000|2024-01-30 12:25:00|76.72|74.52|76.68|74.48|76.86|74.66|76.63|74.43|0
1706617800000|2024-01-30 12:30:00|76.72|74.52|76.86|74.66|76.9|74.7|76.72|74.52|0
1706618100000|2024-01-30 12:35:00|76.81|74.61|77.23|75.03|77.27|75.07|76.81|74.61|0
1706618400000|2024-01-30 12:40:00|77.27|75.07|77.36|75.16|77.46|75.26|77.23|75.03|0
1706618700000|2024-01-30 12:45:00|77.32|75.12|77.13|74.93|77.41|75.21|77.08|74.88|0
1706619000000|2024-01-30 12:50:00|77.18|74.98|77.18|74.98|77.22|75.02|77.08|74.88|0
1706619300000|2024-01-30 12:55:00|77.13|74.93|77.22|75.02|77.22|75.02|77.08|74.88|0
1706619600000|2024-01-30 13:00:00|77.17|74.97|77.59|75.39|77.59|75.39|77.13|74.93|0
1706619900000|2024-01-30 13:05:00|77.64|75.44|77.63|75.43|77.73|75.53|77.5|75.3|0
1706620200000|2024-01-30 13:10:00|77.68|75.48|77.91|75.71|77.91|75.71|77.68|75.48|0
1706620500000|2024-01-30 13:15:00|77.87|75.67|78.1|75.9|78.14|75.94|77.84|75.64|0
1706620800000|2024-01-30 13:20:00|78.07|75.87|78.05|75.85|78.28|76.08|77.91|75.71|0
1706621100000|2024-01-30 13:25:00|77.96|75.76|77.72|75.52|77.96|75.76|77.58|75.38|0
1706621400000|2024-01-30 13:30:00|77.67|75.47|77.72|75.52|77.77|75.57|77.49|75.29|0
1706621700000|2024-01-30 13:35:00|77.77|75.57|77.77|75.57|77.95|75.75|77.77|75.57|0
1706622000000|2024-01-30 13:40:00|77.72|75.52|77.81|75.61|77.95|75.75|77.58|75.38|0
1706622300000|2024-01-30 13:45:00|77.9|75.7|77.81|75.61|77.95|75.75|77.72|75.52|0
1706622600000|2024-01-30 13:50:00|77.86|75.66|77.34|75.14|77.86|75.66|77.25|75.05|0
1706622900000|2024-01-30 13:55:00|77.71|75.51|77.71|75.51|77.81|75.61|77.62|75.42|0
1706623200000|2024-01-30 14:00:00|77.67|75.47|77.57|75.37|77.81|75.61|77.53|75.33|0
1706623500000|2024-01-30 14:05:00|77.53|75.33|77.57|75.37|77.76|75.56|77.52|75.32|0
1706623800000|2024-01-30 14:10:00|77.62|75.42|77.71|75.51|77.71|75.51|77.52|75.32|0
1706624100000|2024-01-30 14:15:00|77.66|75.46|77.8|75.6|77.94|75.74|77.66|75.46|0
1706624400000|2024-01-30 14:20:00|77.85|75.65|77.29|75.09|77.89|75.69|77.29|75.09|0
1706624700000|2024-01-30 14:25:00|77.24|75.04|77.29|75.09|77.43|75.23|77.06|74.86|0
1706625000000|2024-01-30 14:30:00|77.19|74.99|76.36|74.16|77.19|74.99|76.22|74.02|0
1706625300000|2024-01-30 14:35:00|76.32|74.12|76.31|74.11|76.59|74.39|76.09|73.89|0
1706625600000|2024-01-30 14:40:00|76.36|74.16|76.73|74.53|76.91|74.71|76.31|74.11|0
1706625900000|2024-01-30 14:45:00|76.68|74.48|76.54|74.34|76.82|74.62|76.45|74.25|0
1706626200000|2024-01-30 14:50:00|76.45|74.25|76.31|74.11|76.64|74.44|76.31|74.11|0
1706626500000|2024-01-30 14:55:00|76.36|74.16|76.36|74.16|76.59|74.39|76.31|74.11|0
1706626800000|2024-01-30 15:00:00|76.63|74.43|77.32|75.12|77.84|75.64|76.63|74.43|0
1706627100000|2024-01-30 15:05:00|77.23|75.03|76.95|74.75|77.69|75.49|76.86|74.66|0
1706627400000|2024-01-30 15:10:00|76.91|74.71|77.09|74.89|77.27|75.07|76.68|74.48|0
1706627700000|2024-01-30 15:15:00|77.14|74.94|77.04|74.84|77.6|75.4|76.81|74.61|0
1706628000000|2024-01-30 15:20:00|77|74.8|77.18|74.98|77.46|75.26|76.95|74.75|0
1706628300000|2024-01-30 15:25:00|77.23|75.03|77.22|75.02|77.97|75.77|77.04|74.84|0
1706628600000|2024-01-30 15:30:00|77.18|74.98|77.13|74.93|77.5|75.3|77.04|74.84|0
1706628900000|2024-01-30 15:35:00|77.08|74.88|76.22|74.02|77.18|74.98|75.81|73.61|0
1706629200000|2024-01-30 15:40:00|76.27|74.07|76.45|74.25|76.68|74.48|76.13|73.93|0
1706629500000|2024-01-30 15:45:00|76.5|74.3|76.31|74.11|76.82|74.62|76.17|73.97|0
1706629800000|2024-01-30 15:50:00|76.36|74.16|76.82|74.62|76.86|74.66|76.17|73.97|0
1706630100000|2024-01-30 15:55:00|76.86|74.66|76.35|74.15|76.91|74.71|76.26|74.06|0
1706630400000|2024-01-30 16:00:00|76.4|74.2|76.4|74.2|76.54|74.34|75.94|73.74|0
1706630700000|2024-01-30 16:05:00|76.35|74.15|76.44|74.24|76.67|74.47|76.08|73.88|0
1706631000000|2024-01-30 16:10:00|76.35|74.15|76.26|74.06|76.49|74.29|76.03|73.83|0
1706631300000|2024-01-30 16:15:00|76.21|74.01|76.17|73.97|76.3|74.1|76.03|73.83|0
1706631600000|2024-01-30 16:20:00|76.26|74.06|76.31|74.11|76.49|74.29|75.8|73.6|0
1706631900000|2024-01-30 16:25:00|76.26|74.06|76.03|73.83|76.44|74.24|75.94|73.74|0
1706632200000|2024-01-30 16:30:00|75.98|73.78|75.89|73.69|76.17|73.97|75.76|73.56|0
1706632500000|2024-01-30 16:35:00|75.94|73.74|75.75|73.55|76.03|73.83|75.75|73.55|0
1706632800000|2024-01-30 16:40:00|75.71|73.51|75.84|73.64|75.89|73.69|75.66|73.46|0
1706633100000|2024-01-30 16:45:00|75.8|73.6|75.48|73.28|75.8|73.6|75.25|73.05|0
1706633400000|2024-01-30 16:50:00|75.43|73.23|75.57|73.37|75.66|73.46|75.3|73.1|0
1706633700000|2024-01-30 16:55:00|75.52|73.32|76.03|73.83|76.12|73.92|75.43|73.23|0
1706634000000|2024-01-30 17:00:00|75.98|73.78|75.98|73.78|76.07|73.87|75.75|73.55|0
1706634300000|2024-01-30 17:05:00|75.93|73.73|75.84|73.64|76.02|73.82|75.8|73.6|0
1706634600000|2024-01-30 17:10:00|75.89|73.69|75.98|73.78|76.07|73.87|75.84|73.64|0
1706634900000|2024-01-30 17:15:00|76.02|73.82|76.48|74.28|76.71|74.51|76.02|73.82|0
1706635200000|2024-01-30 17:20:00|76.43|74.23|76.75|74.55|76.75|74.55|76.2|74|0
1706635500000|2024-01-30 17:25:00|76.8|74.6|77.44|75.24|77.44|75.24|76.66|74.46|0
1706635800000|2024-01-30 17:30:00|77.39|75.19|77.9|75.7|78.23|76.03|77.26|75.06|0
1706636100000|2024-01-30 17:35:00|77.95|75.75|77.62|75.42|78.04|75.84|77.58|75.38|0
1706636400000|2024-01-30 17:40:00|77.58|75.38|76.74|74.54|77.67|75.47|76.6|74.4|0
1706636700000|2024-01-30 17:45:00|76.69|74.49|76.42|74.22|76.74|74.54|76.42|74.22|0
1706637000000|2024-01-30 17:50:00|76.46|74.26|76.51|74.31|76.78|74.58|76.42|74.22|0
1706637300000|2024-01-30 17:55:00|76.55|74.35|76.78|74.58|76.87|74.67|76.46|74.26|0
1706637600000|2024-01-30 18:00:00|76.83|74.63|77.15|74.95|77.2|75|76.78|74.58|0
1706637900000|2024-01-30 18:05:00|77.1|74.9|76.83|74.63|77.24|75.04|76.69|74.49|0
1706638200000|2024-01-30 18:10:00|76.78|74.58|76.5|74.3|76.87|74.67|76.5|74.3|0
1706638500000|2024-01-30 18:15:00|76.55|74.35|76.22|74.02|76.55|74.35|76.04|73.84|0
1706638800000|2024-01-30 18:20:00|76.27|74.07|76.22|74.02|76.32|74.12|76.09|73.89|0
1706639100000|2024-01-30 18:25:00|76.18|73.98|75.81|73.61|76.18|73.98|75.76|73.56|0
1706639400000|2024-01-30 18:30:00|75.76|73.56|75.67|73.47|75.85|73.65|75.63|73.43|0
1706639700000|2024-01-30 18:35:00|75.72|73.52|75.81|73.61|75.9|73.7|75.67|73.47|0
1706640000000|2024-01-30 18:40:00|75.76|73.56|76.03|73.83|76.17|73.97|75.58|73.38|0
1706640300000|2024-01-30 18:45:00|75.99|73.79|76.35|74.15|76.35|74.15|75.9|73.7|0
1706640600000|2024-01-30 18:50:00|76.31|74.11|76.31|74.11|76.44|74.24|76.17|73.97|0
1706640900000|2024-01-30 18:55:00|76.26|74.06|76.12|73.92|76.26|74.06|75.94|73.74|0
1706641200000|2024-01-30 19:00:00|76.08|73.88|76.17|73.97|76.21|74.01|75.8|73.6|0
1706641500000|2024-01-30 19:05:00|76.21|74.01|76.35|74.15|76.58|74.38|76.12|73.92|0
1706641800000|2024-01-30 19:10:00|76.3|74.1|75.84|73.64|76.58|74.38|75.66|73.46|0
1706642100000|2024-01-30 19:15:00|75.8|73.6|75.89|73.69|76.12|73.92|75.57|73.37|0
1706642400000|2024-01-30 19:20:00|75.93|73.73|75.34|73.14|75.93|73.73|75.34|73.14|0
1706642700000|2024-01-30 19:25:00|75.29|73.09|75.25|73.05|75.43|73.23|75.2|73|0
1706643000000|2024-01-30 19:30:00|75.2|73|75.02|72.82|75.29|73.09|74.88|72.68|0
1706643300000|2024-01-30 19:35:00|74.97|72.77|75.29|73.09|75.43|73.23|74.97|72.77|0
1706643600000|2024-01-30 19:40:00|75.24|73.04|75.06|72.86|75.34|73.14|75.06|72.86|0
1706643900000|2024-01-30 19:45:00|75.11|72.91|75.06|72.86|75.24|73.04|74.88|72.68|0
1706644200000|2024-01-30 19:50:00|75.02|72.82|74.97|72.77|75.06|72.86|74.79|72.59|0
1706644500000|2024-01-30 19:55:00|74.92|72.72|74.92|72.72|75.06|72.86|74.74|72.54|0
1706644800000|2024-01-30 20:00:00|74.88|72.68|75.33|73.13|75.37|73.17|74.79|72.59|0
1706645100000|2024-01-30 20:05:00|75.37|73.17|75.65|73.45|75.65|73.45|75.33|73.13|0
1706645400000|2024-01-30 20:10:00|75.6|73.4|75.42|73.22|75.6|73.4|75.1|72.9|0
1706645700000|2024-01-30 20:15:00|75.46|73.26|75.28|73.08|75.55|73.35|75.28|73.08|0
1706646000000|2024-01-30 20:20:00|75.23|73.03|75.23|73.03|75.37|73.17|75.1|72.9|0
1706646300000|2024-01-30 20:25:00|75.28|73.08|74.87|72.67|75.28|73.08|74.46|72.26|0
1706646600000|2024-01-30 20:30:00|74.82|72.62|75.55|73.35|75.64|73.44|74.78|72.58|0
1706646900000|2024-01-30 20:35:00|75.59|73.39|75.59|73.39|75.68|73.48|75.46|73.26|0
1706647200000|2024-01-30 20:40:00|75.64|73.44|75.96|73.76|75.96|73.76|75.41|73.21|0
1706647500000|2024-01-30 20:45:00|76|73.8|75.73|73.53|76.05|73.85|75.59|73.39|0
1706647800000|2024-01-30 20:50:00|75.68|73.48|76.32|74.12|76.32|74.12|75.46|73.26|0
1706648100000|2024-01-30 20:55:00|76.28|74.08|76.23|74.03|76.55|74.35|75.77|73.57|0
1706648400000|2024-01-30 21:00:00|76.37|74.17|78.08|75.88|78.26|76.06|76|73.8|0
1706648700000|2024-01-30 21:05:00|77.84|75.64|78.11|75.91|78.25|76.05|76.82|74.62|0
1706649000000|2024-01-30 21:10:00|77.97|75.77|77.13|74.93|78.06|75.86|77.13|74.93|0
1706649300000|2024-01-30 21:15:00|77.74|75.34|77.85|75.45|78.11|75.71|77.5|75.1|0
1706649600000|2024-01-30 21:20:00|77.88|75.48|77.69|75.29|78.06|75.66|77.57|75.17|0
1706649900000|2024-01-30 21:25:00|77.64|75.24|78.01|75.61|78.01|75.61|77.6|75.2|0
1706650200000|2024-01-30 21:30:00|77.97|75.57|78.34|75.94|78.34|75.94|77.73|75.33|0
1706650500000|2024-01-30 21:35:00|78.39|75.99|78.76|76.36|78.81|76.41|78.2|75.8|0
1706650800000|2024-01-30 21:40:00|78.81|76.41|78.57|76.17|79.04|76.64|78.57|76.17|0
1706651100000|2024-01-30 21:45:00|78.62|76.22|78.99|76.59|79.09|76.69|78.6|76.2|0
1706651400000|2024-01-30 21:50:00|78.97|76.57|78.95|76.55|79.23|76.83|78.9|76.5|0
1706651700000|2024-01-30 21:55:00|78.99|76.59|79.25|76.85|79.4|77|78.95|76.55|0
1706652000000|2024-01-30 22:00:00|79.26|76.86|79.16|76.76|79.26|76.86|78.87|76.47|0
1706652300000|2024-01-30 22:05:00|79.18|76.78|79.99|77.59|79.99|77.59|79.16|76.76|0
1706652600000|2024-01-30 22:10:00|80.01|77.61|80.12|77.72|80.26|77.86|79.93|77.53|0
1706652900000|2024-01-30 22:15:00|80.07|77.67|80.67|78.27|80.67|78.27|79.98|77.58|0
1706653200000|2024-01-30 22:20:00|80.84|78.44|80.19|77.79|80.84|78.44|79.97|77.57|0
1706653500000|2024-01-30 22:25:00|80.17|77.77|79.92|77.52|80.17|77.77|79.62|77.22|0
1706653800000|2024-01-30 22:30:00|79.95|77.55|79.9|77.5|80.05|77.65|79.81|77.41|0
1706654100000|2024-01-30 22:35:00|79.92|77.52|80.16|77.76|80.16|77.76|79.84|77.44|0
1706654400000|2024-01-30 22:40:00|80.24|77.84|80.25|77.85|80.6|78.2|80.24|77.84|0
1706654700000|2024-01-30 22:45:00|80.24|77.84|80.4|78|80.5|78.1|80.24|77.84|0
1706655000000|2024-01-30 22:50:00|80.36|77.96|80.84|78.44|80.85|78.45|80.36|77.96|0
1706655300000|2024-01-30 22:55:00|80.82|78.42|80.49|78.09|81|78.6|80.36|77.96|0
1706655600000|2024-01-30 23:00:00|80.24|77.84|79.83|77.43|80.55|78.15|79.54|77.14|0
1706655900000|2024-01-30 23:05:00|79.78|77.38|79.35|76.95|79.83|77.43|79.26|76.86|0
1706656200000|2024-01-30 23:10:00|79.3|76.9|79.63|77.23|79.68|77.28|79.3|76.9|0
1706656500000|2024-01-30 23:15:00|79.68|77.28|79.47|77.07|79.68|77.28|79.35|76.95|0
1706656800000|2024-01-30 23:20:00|79.49|77.09|80.01|77.61|80.04|77.64|79.3|76.9|0
1706657100000|2024-01-30 23:25:00|79.96|77.56|80.3|77.9|80.3|77.9|79.82|77.42|0
1706657400000|2024-01-30 23:30:00|80.27|77.87|79.99|77.59|80.3|77.9|79.91|77.51|0
1706657700000|2024-01-30 23:35:00|80.01|77.61|80.15|77.75|80.25|77.85|79.99|77.59|0
1706658000000|2024-01-30 23:40:00|80.1|77.7|79.86|77.46|80.1|77.7|79.77|77.37|0
1706658300000|2024-01-30 23:45:00|79.82|77.42|79.91|77.51|79.96|77.56|79.72|77.32|0
1706658600000|2024-01-30 23:50:00|79.96|77.56|79.86|77.46|80.05|77.65|79.81|77.41|0
1706658900000|2024-01-30 23:55:00|79.81|77.41|80|77.6|80.05|77.65|79.81|77.41|0
1706659200000|2024-01-31 00:00:00|79.95|77.55|79.57|77.17|79.95|77.55|79.52|77.12|0
1706659500000|2024-01-31 00:05:00|79.62|77.22|79.48|77.08|79.62|77.22|79.33|76.93|0
1706659800000|2024-01-31 00:10:00|79.43|77.03|79.38|76.98|79.52|77.12|79.31|76.91|0
1706660100000|2024-01-31 00:15:00|79.43|77.03|79.31|76.91|79.52|77.12|79.28|76.88|0
1706660400000|2024-01-31 00:20:00|79.28|76.88|79.33|76.93|79.42|77.02|79.24|76.84|0
1706660700000|2024-01-31 00:25:00|79.35|76.95|79.28|76.88|79.35|76.95|79.23|76.83|0
1706661000000|2024-01-31 00:30:00|79.23|76.83|79.37|76.97|79.47|77.07|79.14|76.74|0
1706661300000|2024-01-31 00:35:00|79.42|77.02|79.47|77.07|79.52|77.12|79.42|77.02|0
1706661600000|2024-01-31 00:40:00|79.42|77.02|79.51|77.11|79.56|77.16|79.32|76.92|0
1706661900000|2024-01-31 00:45:00|79.56|77.16|79.32|76.92|79.56|77.16|79.32|76.92|0
1706662200000|2024-01-31 00:50:00|79.27|76.87|79.27|76.87|79.32|76.92|79.23|76.83|0
1706662500000|2024-01-31 00:55:00|79.32|76.92|79.41|77.01|79.41|77.01|79.32|76.92|0
1706662800000|2024-01-31 01:00:00|79.37|76.97|79.56|77.16|79.65|77.25|79.32|76.92|0
1706663100000|2024-01-31 01:05:00|79.6|77.2|79.51|77.11|79.65|77.25|79.51|77.11|0
1706663400000|2024-01-31 01:10:00|79.46|77.06|79.46|77.06|79.55|77.15|79.46|77.06|0
1706663700000|2024-01-31 01:15:00|79.41|77.01|78.42|76.02|79.46|77.06|78.38|75.98|0
1706664000000|2024-01-31 01:20:00|78.47|76.07|78.61|76.21|78.66|76.26|78.42|76.02|0
1706664300000|2024-01-31 01:25:00|78.56|76.16|78.7|76.3|78.75|76.35|78.56|76.16|0
1706664600000|2024-01-31 01:30:00|78.6|76.4|78.56|76.36|78.75|76.55|78.51|76.31|0
1706664900000|2024-01-31 01:35:00|78.51|76.31|78.46|76.26|78.7|76.5|78.41|76.21|0
1706665200000|2024-01-31 01:40:00|78.41|76.21|78.65|76.45|78.65|76.45|78.41|76.21|0
1706665500000|2024-01-31 01:45:00|78.69|76.49|78.65|76.45|78.69|76.49|78.51|76.31|0
1706665800000|2024-01-31 01:50:00|78.6|76.4|78.83|76.63|78.88|76.68|78.55|76.35|0
1706666100000|2024-01-31 01:55:00|78.88|76.68|78.88|76.68|78.93|76.73|78.74|76.54|0
1706666400000|2024-01-31 02:00:00|78.83|76.63|78.97|76.77|78.97|76.77|78.78|76.58|0
1706666700000|2024-01-31 02:05:00|79.02|76.82|78.97|76.77|79.02|76.82|78.88|76.68|0
1706667000000|2024-01-31 02:10:00|79.02|76.82|79.02|76.82|79.07|76.87|78.97|76.77|0
1706667300000|2024-01-31 02:15:00|78.97|76.77|78.87|76.67|78.97|76.77|78.78|76.58|0
1706667600000|2024-01-31 02:20:00|78.83|76.63|78.83|76.63|78.87|76.67|78.68|76.48|0
1706667900000|2024-01-31 02:25:00|78.87|76.67|78.82|76.62|78.92|76.72|78.78|76.58|0
1706668200000|2024-01-31 02:30:00|78.87|76.67|78.78|76.58|78.92|76.72|78.78|76.58|0
1706668500000|2024-01-31 02:35:00|78.82|76.62|78.77|76.57|78.87|76.67|78.77|76.57|0
1706668800000|2024-01-31 02:40:00|78.73|76.53|78.91|76.71|78.92|76.72|78.73|76.53|0
1706669100000|2024-01-31 02:45:00|78.96|76.76|78.87|76.67|78.96|76.76|78.87|76.67|0
1706669400000|2024-01-31 02:50:00|78.91|76.71|78.91|76.71|78.96|76.76|78.91|76.71|0
1706669700000|2024-01-31 02:55:00|78.86|76.66|78.82|76.62|78.96|76.76|78.82|76.62|0
1706670000000|2024-01-31 03:00:00|78.77|76.57|78.67|76.47|78.82|76.62|78.67|76.47|0
1706670300000|2024-01-31 03:05:00|78.72|76.52|78.67|76.47|78.77|76.57|78.62|76.42|0
1706670600000|2024-01-31 03:10:00|78.72|76.52|78.72|76.52|78.77|76.57|78.67|76.47|0
1706670900000|2024-01-31 03:15:00|78.74|76.54|78.67|76.47|78.76|76.56|78.67|76.47|0
1706671200000|2024-01-31 03:20:00|78.72|76.52|78.67|76.47|78.72|76.52|78.67|76.47|0
1706671500000|2024-01-31 03:25:00|78.62|76.42|78.81|76.61|78.81|76.61|78.62|76.42|0
1706671800000|2024-01-31 03:30:00|78.76|76.56|78.76|76.56|78.85|76.65|78.76|76.56|0
1706672100000|2024-01-31 03:35:00|78.81|76.61|78.9|76.7|78.9|76.7|78.8|76.6|0
1706672400000|2024-01-31 03:40:00|78.85|76.65|78.76|76.56|78.95|76.75|78.76|76.56|0
1706672700000|2024-01-31 03:45:00|78.8|76.6|78.71|76.51|78.8|76.6|78.66|76.46|0
1706673000000|2024-01-31 03:50:00|78.73|76.53|78.75|76.55|78.75|76.55|78.71|76.51|0
1706673300000|2024-01-31 03:55:00|78.8|76.6|78.85|76.65|78.89|76.69|78.75|76.55|0
1706673600000|2024-01-31 04:00:00|78.8|76.6|78.66|76.46|78.8|76.6|78.66|76.46|0
1706673900000|2024-01-31 04:05:00|78.65|76.45|78.75|76.55|78.75|76.55|78.65|76.45|0
1706674200000|2024-01-31 04:10:00|78.7|76.5|78.56|76.36|78.75|76.55|78.56|76.36|0
1706674500000|2024-01-31 04:15:00|78.6|76.4|78.56|76.36|78.6|76.4|78.56|76.36|0
1706674800000|2024-01-31 04:20:00|78.51|76.31|78.56|76.36|78.56|76.36|78.51|76.31|0
1706675100000|2024-01-31 04:25:00|78.55|76.35|78.6|76.4|78.65|76.45|78.55|76.35|0
1706675400000|2024-01-31 04:30:00|78.55|76.35|78.55|76.35|78.6|76.4|78.55|76.35|0
1706675700000|2024-01-31 04:35:00|78.6|76.4|78.55|76.35|78.67|76.47|78.5|76.3|0
1706676000000|2024-01-31 04:40:00|78.5|76.3|78.45|76.25|78.55|76.35|78.45|76.25|0
1706676300000|2024-01-31 04:45:00|78.41|76.21|78.36|76.16|78.45|76.25|78.36|76.16|0
1706676600000|2024-01-31 04:50:00|78.41|76.21|78.4|76.2|78.41|76.21|78.31|76.11|0
1706676900000|2024-01-31 04:55:00|78.45|76.25|78.4|76.2|78.45|76.25|78.4|76.2|0
1706677200000|2024-01-31 05:00:00|78.43|76.23|78.4|76.2|78.45|76.25|78.35|76.15|0
1706677500000|2024-01-31 05:05:00|78.38|76.18|78.45|76.25|78.45|76.25|78.35|76.15|0
1706677800000|2024-01-31 05:10:00|78.4|76.2|78.45|76.25|78.49|76.29|78.4|76.2|0
1706678100000|2024-01-31 05:15:00|78.4|76.2|78.35|76.15|78.45|76.25|78.35|76.15|0
1706678400000|2024-01-31 05:20:00|78.4|76.2|78.4|76.2|78.49|76.29|78.35|76.15|0
1706678700000|2024-01-31 05:25:00|78.35|76.15|78.44|76.24|78.44|76.24|78.35|76.15|0
1706679000000|2024-01-31 05:30:00|78.49|76.29|78.63|76.43|78.63|76.43|78.44|76.24|0
1706679300000|2024-01-31 05:35:00|78.68|76.48|78.68|76.48|78.72|76.52|78.58|76.38|0
1706679600000|2024-01-31 05:40:00|78.72|76.52|78.65|76.45|78.72|76.52|78.58|76.38|0
1706679900000|2024-01-31 05:45:00|78.67|76.47|78.67|76.47|78.77|76.57|78.63|76.43|0
1706680200000|2024-01-31 05:50:00|78.63|76.43|78.77|76.57|78.77|76.57|78.53|76.33|0
1706680500000|2024-01-31 05:55:00|78.72|76.52|78.72|76.52|78.77|76.57|78.67|76.47|0
1706680800000|2024-01-31 06:00:00|78.67|76.47|78.53|76.33|78.67|76.47|78.53|76.33|0
1706681100000|2024-01-31 06:05:00|78.57|76.37|78.53|76.33|78.57|76.37|78.43|76.23|0
1706681400000|2024-01-31 06:10:00|78.48|76.28|78.48|76.28|78.53|76.33|78.43|76.23|0
1706681700000|2024-01-31 06:15:00|78.43|76.23|78.57|76.37|78.57|76.37|78.38|76.18|0
1706682000000|2024-01-31 06:20:00|78.52|76.32|78.52|76.32|78.52|76.32|78.43|76.23|0
1706682300000|2024-01-31 06:25:00|78.57|76.37|78.66|76.46|78.66|76.46|78.47|76.27|0
1706682600000|2024-01-31 06:30:00|78.71|76.51|78.85|76.65|78.85|76.65|78.64|76.44|0
1706682900000|2024-01-31 06:35:00|78.8|76.6|78.75|76.55|78.85|76.65|78.71|76.51|0
1706683200000|2024-01-31 06:40:00|78.8|76.6|78.85|76.65|78.85|76.65|78.75|76.55|0
1706683500000|2024-01-31 06:45:00|78.9|76.7|78.89|76.69|78.99|76.79|78.8|76.6|0
1706683800000|2024-01-31 06:50:00|78.94|76.74|78.99|76.79|79.04|76.84|78.89|76.69|0
1706684100000|2024-01-31 06:55:00|78.94|76.74|79.13|76.93|79.18|76.98|78.94|76.74|0
1706684400000|2024-01-31 07:00:00|79.18|76.98|78.94|76.74|79.27|77.07|78.94|76.74|0
1706684700000|2024-01-31 07:05:00|78.89|76.69|78.7|76.5|78.94|76.74|78.7|76.5|0
1706685000000|2024-01-31 07:10:00|78.72|76.52|78.7|76.5|78.84|76.64|78.67|76.47|0
1706685300000|2024-01-31 07:15:00|78.65|76.45|78.55|76.35|78.79|76.59|78.51|76.31|0
1706685600000|2024-01-31 07:20:00|78.6|76.4|78.5|76.3|78.6|76.4|78.5|76.3|0
1706685900000|2024-01-31 07:25:00|78.55|76.35|78.27|76.07|78.58|76.38|78.27|76.07|0
1706686200000|2024-01-31 07:30:00|78.22|76.02|78.17|75.97|78.36|76.16|78.17|75.97|0
1706686500000|2024-01-31 07:35:00|78.22|76.02|78.31|76.11|78.36|76.16|78.17|75.97|0
1706686800000|2024-01-31 07:40:00|78.36|76.16|78.31|76.11|78.41|76.21|78.31|76.11|0
1706687100000|2024-01-31 07:45:00|78.26|76.06|77.98|75.78|78.26|76.06|77.98|75.78|0
1706687400000|2024-01-31 07:50:00|77.93|75.73|78.12|75.92|78.12|75.92|77.84|75.64|0
1706687700000|2024-01-31 07:55:00|78.14|75.94|78.02|75.82|78.24|76.04|78.02|75.82|0
1706688000000|2024-01-31 08:00:00|78.07|75.87|78.02|75.82|78.12|75.92|77.86|75.66|0
1706688300000|2024-01-31 08:05:00|77.97|75.77|78.07|75.87|78.11|75.91|77.83|75.63|0
1706688600000|2024-01-31 08:10:00|78.11|75.91|77.88|75.68|78.11|75.91|77.88|75.68|0
1706688900000|2024-01-31 08:15:00|77.83|75.63|77.83|75.63|77.92|75.72|77.81|75.61|0
1706689200000|2024-01-31 08:20:00|77.78|75.58|77.41|75.21|77.83|75.63|77.41|75.21|0
1706689500000|2024-01-31 08:25:00|77.36|75.16|77.5|75.3|77.59|75.39|77.31|75.11|0
1706689800000|2024-01-31 08:30:00|77.55|75.35|77.4|75.2|77.55|75.35|77.36|75.16|0
1706690100000|2024-01-31 08:35:00|77.36|75.16|77.4|75.2|77.54|75.34|77.36|75.16|0
1706690400000|2024-01-31 08:40:00|77.36|75.16|77.45|75.25|77.54|75.34|77.31|75.11|0
1706690700000|2024-01-31 08:45:00|77.49|75.29|77.73|75.53|77.77|75.57|77.31|75.11|0
1706691000000|2024-01-31 08:50:00|77.77|75.57|77.73|75.53|77.91|75.71|77.73|75.53|0
1706691300000|2024-01-31 08:55:00|77.77|75.57|77.91|75.71|78.01|75.81|77.68|75.48|0
1706691600000|2024-01-31 09:00:00|77.89|75.69|78.15|75.95|78.24|76.04|77.87|75.67|0
1706691900000|2024-01-31 09:05:00|78.1|75.9|78.33|76.13|78.38|76.18|78.1|75.9|0
1706692200000|2024-01-31 09:10:00|78.38|76.18|78.52|76.32|78.66|76.46|78.33|76.13|0
1706692500000|2024-01-31 09:15:00|78.57|76.37|79.33|77.13|79.33|77.13|78.57|76.37|0
1706692800000|2024-01-31 09:20:00|79.38|77.18|79.66|77.46|79.71|77.51|79.33|77.13|0
1706693100000|2024-01-31 09:25:00|79.71|77.51|79.66|77.46|79.71|77.51|79.47|77.27|0
1706693400000|2024-01-31 09:30:00|79.61|77.41|79.99|77.79|79.99|77.79|79.56|77.36|0
1706693700000|2024-01-31 09:35:00|79.97|77.77|79.85|77.65|79.97|77.77|79.8|77.6|0
1706694000000|2024-01-31 09:40:00|79.8|77.6|79.61|77.41|79.94|77.74|79.61|77.41|0
1706694300000|2024-01-31 09:45:00|79.66|77.46|79.2|77|79.66|77.46|79.18|76.98|0
1706694600000|2024-01-31 09:50:00|79.18|76.98|79.37|77.17|79.46|77.26|79.08|76.88|0
1706694900000|2024-01-31 09:55:00|79.32|77.12|79.6|77.4|79.65|77.45|79.32|77.12|0
1706695200000|2024-01-31 10:00:00|79.56|77.36|79.6|77.4|79.79|77.59|79.46|77.26|0
1706695500000|2024-01-31 10:05:00|79.65|77.45|79.7|77.5|79.79|77.59|79.65|77.45|0
1706695800000|2024-01-31 10:10:00|79.74|77.54|79.89|77.69|79.89|77.69|79.58|77.38|0
1706696100000|2024-01-31 10:15:00|79.84|77.64|79.69|77.49|79.89|77.69|79.69|77.49|0
1706696400000|2024-01-31 10:20:00|79.74|77.54|79.64|77.44|79.79|77.59|79.5|77.3|0
1706696700000|2024-01-31 10:25:00|79.6|77.4|79.74|77.54|79.79|77.59|79.6|77.4|0
1706697000000|2024-01-31 10:30:00|79.69|77.49|79.59|77.39|79.79|77.59|79.59|77.39|0
1706697300000|2024-01-31 10:35:00|79.64|77.44|80.02|77.82|80.02|77.82|79.64|77.44|0
1706697600000|2024-01-31 10:40:00|80|77.8|79.88|77.68|80.02|77.82|79.88|77.68|0
1706697900000|2024-01-31 10:45:00|79.85|77.65|79.78|77.58|79.88|77.68|79.68|77.48|0
1706698200000|2024-01-31 10:50:00|79.73|77.53|79.78|77.58|79.83|77.63|79.73|77.53|0
1706698500000|2024-01-31 10:55:00|79.83|77.63|79.87|77.67|79.87|77.67|79.68|77.48|0
1706698800000|2024-01-31 11:00:00|79.83|77.63|79.97|77.77|80.07|77.87|79.83|77.63|0
1706699100000|2024-01-31 11:05:00|79.92|77.72|79.68|77.48|79.92|77.72|79.68|77.48|0
1706699400000|2024-01-31 11:10:00|79.63|77.43|79.53|77.33|79.73|77.53|79.53|77.33|0
1706699700000|2024-01-31 11:15:00|79.49|77.29|79.25|77.05|79.63|77.43|79.25|77.05|0
1706700000000|2024-01-31 11:20:00|79.2|77|79.05|76.85|79.2|77|79.05|76.85|0
1706700300000|2024-01-31 11:25:00|79.01|76.81|79.2|77|79.24|77.04|78.94|76.74|0
1706700600000|2024-01-31 11:30:00|79.24|77.04|79.24|77.04|79.34|77.14|79.15|76.95|0
1706700900000|2024-01-31 11:35:00|79.27|77.07|79.48|77.28|79.48|77.28|79.15|76.95|0
1706701200000|2024-01-31 11:40:00|79.46|77.26|79.24|77.04|79.46|77.26|79.24|77.04|0
1706701500000|2024-01-31 11:45:00|79.29|77.09|79.24|77.04|79.33|77.13|79.14|76.94|0
1706701800000|2024-01-31 11:50:00|79.29|77.09|79.33|77.13|79.33|77.13|79.24|77.04|0
1706702100000|2024-01-31 11:55:00|79.38|77.18|79.19|76.99|79.43|77.23|79.09|76.89|0
1706702400000|2024-01-31 12:00:00|79.14|76.94|79.38|77.18|79.38|77.18|79.04|76.84|0
1706702700000|2024-01-31 12:05:00|79.42|77.22|79.42|77.22|79.42|77.22|79.28|77.08|0
1706703000000|2024-01-31 12:10:00|79.37|77.17|79.23|77.03|79.47|77.27|79.21|77.01|0
1706703300000|2024-01-31 12:15:00|79.28|77.08|78.99|76.79|79.28|77.08|78.99|76.79|0
1706703600000|2024-01-31 12:20:00|79.04|76.84|79.32|77.12|79.37|77.17|78.9|76.7|0
1706703900000|2024-01-31 12:25:00|79.37|77.17|79.37|77.17|79.66|77.46|79.27|77.07|0
1706704200000|2024-01-31 12:30:00|79.32|77.12|79.37|77.17|79.61|77.41|79.27|77.07|0
1706704500000|2024-01-31 12:35:00|79.42|77.22|79.7|77.5|79.75|77.55|79.42|77.22|0
1706704800000|2024-01-31 12:40:00|79.73|77.53|79.46|77.26|79.75|77.55|79.25|77.05|0
1706705100000|2024-01-31 12:45:00|79.51|77.31|79.08|76.88|79.51|77.31|78.94|76.74|0
1706705400000|2024-01-31 12:50:00|79.13|76.93|78.79|76.59|79.17|76.97|78.79|76.59|0
1706705700000|2024-01-31 12:55:00|78.74|76.54|78.6|76.4|78.79|76.59|78.55|76.35|0
1706706000000|2024-01-31 13:00:00|78.65|76.45|78.84|76.64|78.84|76.64|78.41|76.21|0
1706706300000|2024-01-31 13:05:00|78.88|76.68|78.62|76.42|78.93|76.73|78.6|76.4|0
1706706600000|2024-01-31 13:10:00|78.64|76.44|78.88|76.68|78.88|76.68|78.5|76.3|0
1706706900000|2024-01-31 13:15:00|78.91|76.71|78.45|76.25|78.91|76.71|78.36|76.16|0
1706707200000|2024-01-31 13:20:00|78.4|76.2|78.36|76.16|78.4|76.2|78.07|75.87|0
1706707500000|2024-01-31 13:25:00|78.45|76.25|78.57|76.37|78.78|76.58|78.45|76.25|0
1706707800000|2024-01-31 13:30:00|78.19|75.99|78.54|76.34|78.83|76.63|77.7|75.5|0
1706708100000|2024-01-31 13:35:00|78.64|76.44|79.49|77.29|79.97|77.77|78.61|76.41|0
1706708400000|2024-01-31 13:40:00|79.64|77.44|79.02|76.82|79.64|77.44|78.64|76.44|0
1706708700000|2024-01-31 13:45:00|78.97|76.77|78.78|76.58|79.26|77.06|78.45|76.25|0
1706709000000|2024-01-31 13:50:00|78.83|76.63|78.97|76.77|79.02|76.82|78.64|76.44|0
1706709300000|2024-01-31 13:55:00|78.95|76.75|78.97|76.77|79.21|77.01|78.78|76.58|0
1706709600000|2024-01-31 14:00:00|79.02|76.82|79.4|77.2|79.83|77.63|79.02|76.82|0
1706709900000|2024-01-31 14:05:00|79.35|77.15|79.16|76.96|79.54|77.34|79.11|76.91|0
1706710200000|2024-01-31 14:10:00|79.21|77.01|78.68|76.48|79.26|77.06|78.63|76.43|0
1706710500000|2024-01-31 14:15:00|78.78|76.58|79.06|76.86|79.16|76.96|78.73|76.53|0
1706710800000|2024-01-31 14:20:00|79.01|76.81|79.64|77.44|79.68|77.48|78.82|76.62|0
1706711100000|2024-01-31 14:25:00|79.54|77.34|78.82|76.62|79.59|77.39|78.68|76.48|0
1706711400000|2024-01-31 14:30:00|78.96|76.76|78.34|76.14|79.3|77.1|77.97|75.77|0
1706711700000|2024-01-31 14:35:00|78.49|76.29|78.96|76.76|79.2|77|78.01|75.81|0
1706712000000|2024-01-31 14:40:00|78.91|76.71|79.82|77.62|79.82|77.62|78.87|76.67|0
1706712300000|2024-01-31 14:45:00|79.77|77.57|80.01|77.81|80.79|78.59|79.73|77.53|0
1706712600000|2024-01-31 14:50:00|79.97|77.77|81.08|78.88|81.28|79.08|79.64|77.44|0
1706712900000|2024-01-31 14:55:00|81.13|78.93|81.33|79.13|81.72|79.52|80.89|78.69|0
1706713200000|2024-01-31 15:00:00|81.38|79.18|81.42|79.22|81.52|79.32|81.13|78.93|0
1706713500000|2024-01-31 15:05:00|81.37|79.17|81.32|79.12|81.62|79.42|81.13|78.93|0
1706713800000|2024-01-31 15:10:00|81.27|79.07|82.26|80.06|82.3|80.1|81.13|78.93|0
1706714100000|2024-01-31 15:15:00|82.3|80.1|81.81|79.61|82.3|80.1|81.52|79.32|0
1706714400000|2024-01-31 15:20:00|81.86|79.66|82.15|79.95|82.2|80|81.52|79.32|0
1706714700000|2024-01-31 15:25:00|82.1|79.9|82.1|79.9|82.3|80.1|81.61|79.41|0
1706715000000|2024-01-31 15:30:00|82.15|79.95|82.79|80.59|82.89|80.69|81.81|79.61|0
1706715300000|2024-01-31 15:35:00|82.74|80.54|83.69|81.49|83.84|81.64|82.64|80.44|0
1706715600000|2024-01-31 15:40:00|83.64|81.44|83.44|81.24|83.69|81.49|83.09|80.89|0
1706715900000|2024-01-31 15:45:00|83.49|81.29|83.1|80.9|83.59|81.39|81.89|79.69|0
1706716200000|2024-01-31 15:50:00|83.15|80.95|83.45|81.25|83.6|81.4|83.05|80.85|0
1706716500000|2024-01-31 15:55:00|83.4|81.2|85.38|83.18|86.08|83.88|83.3|81.1|0
1706716800000|2024-01-31 16:00:00|85.43|83.23|84.57|82.37|85.43|83.23|84.47|82.27|0
1706717100000|2024-01-31 16:05:00|84.62|82.42|84.32|82.12|84.87|82.67|84.27|82.07|0
1706717400000|2024-01-31 16:10:00|84.37|82.17|84.22|82.02|84.77|82.57|84.12|81.92|0
1706717700000|2024-01-31 16:15:00|84.17|81.97|84.22|82.02|84.37|82.17|83.92|81.72|0
1706718000000|2024-01-31 16:20:00|84.17|81.97|84.62|82.42|84.67|82.47|83.97|81.77|0
1706718300000|2024-01-31 16:25:00|84.67|82.47|84.91|82.71|85.17|82.97|84.57|82.37|0
1706718600000|2024-01-31 16:30:00|84.86|82.66|85.01|82.81|85.27|83.07|84.71|82.51|0
1706718900000|2024-01-31 16:35:00|85.06|82.86|85.36|83.16|85.41|83.21|85.01|82.81|0
1706719200000|2024-01-31 16:40:00|85.46|83.26|86.38|84.18|86.43|84.23|85.46|83.26|0
1706719500000|2024-01-31 16:45:00|86.48|84.28|86.31|84.11|87.87|85.67|85.96|83.76|0
1706719800000|2024-01-31 16:50:00|86.36|84.16|86.51|84.31|86.77|84.57|86.26|84.06|0
1706720100000|2024-01-31 16:55:00|86.46|84.26|85.9|83.7|86.46|84.26|85.7|83.5|0
1706720400000|2024-01-31 17:00:00|85.85|83.65|85.35|83.15|85.96|83.76|85.3|83.1|0
1706720700000|2024-01-31 17:05:00|85.4|83.2|84.85|82.65|85.45|83.25|84.8|82.6|0
1706721000000|2024-01-31 17:10:00|84.8|82.6|85.35|83.15|85.4|83.2|84.8|82.6|0
1706721300000|2024-01-31 17:15:00|85.3|83.1|85.5|83.3|85.6|83.4|85.15|82.95|0
1706721600000|2024-01-31 17:20:00|85.55|83.35|85.44|83.24|85.65|83.45|85.29|83.09|0
1706721900000|2024-01-31 17:25:00|85.39|83.19|84.94|82.74|85.39|83.19|84.89|82.69|0
1706722200000|2024-01-31 17:30:00|84.89|82.69|85.59|83.39|85.59|83.39|84.89|82.69|0
1706722500000|2024-01-31 17:35:00|85.54|83.34|86.1|83.9|86.4|84.2|85.39|83.19|0
1706722800000|2024-01-31 17:40:00|86.15|83.95|84.35|82.15|86.35|84.15|83.17|80.97|0
1706723100000|2024-01-31 17:45:00|84.3|82.1|84.55|82.35|84.85|82.65|84.25|82.05|0
1706723400000|2024-01-31 17:50:00|84.5|82.3|84.35|82.15|84.65|82.45|84.1|81.9|0
1706723700000|2024-01-31 17:55:00|84.45|82.25|83.19|80.99|84.5|82.3|83.19|80.99|0
1706724000000|2024-01-31 18:00:00|83.14|80.94|83.09|80.89|83.39|81.19|82.89|80.69|0
1706724300000|2024-01-31 18:05:00|83.04|80.84|82.89|80.69|83.19|80.99|82.79|80.59|0
1706724600000|2024-01-31 18:10:00|82.94|80.74|82.89|80.69|83.34|81.14|82.89|80.69|0
1706724900000|2024-01-31 18:15:00|82.84|80.64|82.59|80.39|82.94|80.74|82.49|80.29|0
1706725200000|2024-01-31 18:20:00|82.54|80.34|83.68|81.48|83.73|81.53|82.54|80.34|0
1706725500000|2024-01-31 18:25:00|83.58|81.38|83.48|81.28|83.73|81.53|83.38|81.18|0
1706725800000|2024-01-31 18:30:00|83.53|81.33|83.38|81.18|83.63|81.43|83.18|80.98|0
1706726100000|2024-01-31 18:35:00|83.28|81.08|83.77|81.57|83.82|81.62|83.28|81.08|0
1706726400000|2024-01-31 18:40:00|83.72|81.52|83.18|80.98|83.77|81.57|83.18|80.98|0
1706726700000|2024-01-31 18:45:00|83.13|80.93|82.63|80.43|83.13|80.93|82.58|80.38|0
1706727000000|2024-01-31 18:50:00|82.58|80.38|83.22|81.02|83.22|81.02|82.58|80.38|0
1706727300000|2024-01-31 18:55:00|83.17|80.97|83.05|80.85|83.22|81.02|82.75|80.55|0
1706727600000|2024-01-31 19:00:00|83.1|80.9|85.17|82.97|86.45|84.25|82.28|80.08|0
1706727900000|2024-01-31 19:05:00|85.22|83.02|84.7|82.5|85.78|83.58|83.92|81.72|0
1706728200000|2024-01-31 19:10:00|84.65|82.45|84.29|82.09|84.85|82.65|83.39|81.19|0
1706728500000|2024-01-31 19:15:00|84.39|82.19|85.35|83.15|85.45|83.25|84.04|81.84|0
1706728800000|2024-01-31 19:20:00|85.3|83.1|85.35|83.15|85.91|83.71|84.69|82.49|0
1706729100000|2024-01-31 19:25:00|85.45|83.25|84.89|82.69|85.5|83.3|84.49|82.29|0
1706729400000|2024-01-31 19:30:00|84.94|82.74|83.83|81.63|85.5|83.3|83.39|81.19|0
1706729700000|2024-01-31 19:35:00|83.98|81.78|81.11|78.91|85.19|82.99|80.57|78.37|0
1706730000000|2024-01-31 19:40:00|80.82|78.62|79.85|77.65|81.11|78.91|79.51|77.31|0
1706730300000|2024-01-31 19:45:00|79.95|77.75|81.25|79.05|81.5|79.3|79.13|76.93|0
1706730600000|2024-01-31 19:50:00|81.35|79.15|82.63|80.43|83.92|81.72|81.2|79|0
1706730900000|2024-01-31 19:55:00|82.7|80.5|84.02|81.82|84.32|82.12|82.08|79.88|0
1706731200000|2024-01-31 20:00:00|83.97|81.77|88.07|85.87|88.49|86.29|83.97|81.77|0
1706731500000|2024-01-31 20:05:00|87.86|85.66|87.93|85.73|90.14|87.94|86.48|84.28|0
1706731800000|2024-01-31 20:10:00|87.98|85.78|87.82|85.62|88.87|86.67|87.12|84.92|0
1706732100000|2024-01-31 20:15:00|88.18|85.98|88.97|86.77|89.07|86.87|87.25|85.05|0
1706732400000|2024-01-31 20:20:00|89.07|86.87|87.51|85.31|89.23|87.03|86.68|84.48|0
1706732700000|2024-01-31 20:25:00|88.03|85.83|88.13|85.93|88.49|86.29|87.3|85.1|0
1706733000000|2024-01-31 20:30:00|88.39|86.19|89.97|87.77|90.07|87.87|87.92|85.72|0
1706733300000|2024-01-31 20:35:00|89.86|87.66|89.7|87.5|90.66|88.46|89.7|87.5|0
1706733600000|2024-01-31 20:40:00|89.86|87.66|90.5|88.3|90.55|88.35|89.54|87.34|0
1706733900000|2024-01-31 20:45:00|90.55|88.35|90.39|88.19|90.63|88.43|89.86|87.66|0
1706734200000|2024-01-31 20:50:00|90.6|88.4|90.63|88.43|91.65|89.45|90.44|88.24|0
1706734500000|2024-01-31 20:55:00|90.58|88.38|90.6|88.4|90.6|88.4|88.47|86.27|0
1706734800000|2024-01-31 21:00:00|90.92|88.72|89.69|87.49|91.41|89.21|89.64|87.44|0
1706735100000|2024-01-31 21:05:00|89.64|87.44|90.38|88.18|90.54|88.34|89.32|87.12|0
1706735400000|2024-01-31 21:10:00|90.33|88.13|90.17|87.97|90.38|88.18|89.9|87.7|0
1706735700000|2024-01-31 21:15:00|90.32|87.92|90.26|87.86|90.37|87.97|90.1|87.7|0
1706736000000|2024-01-31 21:20:00|90.32|87.92|90.58|88.18|90.64|88.24|90.26|87.86|0
1706736300000|2024-01-31 21:25:00|90.64|88.24|90.8|88.4|90.85|88.45|90.58|88.18|0
1706736600000|2024-01-31 21:30:00|90.85|88.45|90.69|88.29|90.85|88.45|90.69|88.29|0
1706736900000|2024-01-31 21:35:00|90.63|88.23|90.47|88.07|90.63|88.23|90.26|87.86|0
1706737200000|2024-01-31 21:40:00|90.53|88.13|90.77|88.37|90.79|88.39|90.53|88.13|0
1706737500000|2024-01-31 21:45:00|90.79|88.39|90.58|88.18|90.79|88.39|90.52|88.12|0
1706737800000|2024-01-31 21:50:00|90.52|88.12|90.41|88.01|90.58|88.18|90.36|87.96|0
1706738100000|2024-01-31 21:55:00|90.44|88.04|90.28|87.88|90.44|88.04|90.2|87.8|0
1706738400000|2024-01-31 22:00:00|90.3|87.9|90.25|87.85|90.33|87.93|90.21|87.81|0
1706738700000|2024-01-31 22:05:00|90.23|87.83|90.32|87.92|90.35|87.95|90.22|87.82|0
1706739000000|2024-01-31 22:10:00|90.25|87.85|90.26|87.86|90.36|87.96|90.23|87.83|0
1706739300000|2024-01-31 22:15:00|90.29|87.89|90.19|87.79|90.29|87.89|90.19|87.79|0
1706739600000|2024-01-31 22:20:00|90.17|87.77|90.28|87.88|90.28|87.88|90.17|87.77|0
1706739900000|2024-01-31 22:25:00|90.26|87.86|90.39|87.99|90.45|88.05|90.26|87.86|0
1706740200000|2024-01-31 22:30:00|90.44|88.04|90.43|88.03|90.53|88.13|90.39|87.99|0
1706740500000|2024-01-31 22:35:00|90.42|88.02|90.34|87.94|90.42|88.02|90.27|87.87|0
1706740800000|2024-01-31 22:40:00|90.23|87.83|90.26|87.86|90.34|87.94|90.2|87.8|0
1706741100000|2024-01-31 22:45:00|90.17|87.77|90.23|87.83|90.26|87.86|90.13|87.73|0
1706741400000|2024-01-31 22:50:00|90.13|87.73|90.16|87.76|90.24|87.84|90.1|87.7|0
1706741700000|2024-01-31 22:55:00|90.2|87.8|90.13|87.73|90.26|87.86|89.97|87.57|0
1706742000000|2024-01-31 23:00:00|89.57|87.17|89.86|87.46|90.13|87.73|89.52|87.12|0
1706742300000|2024-01-31 23:05:00|89.91|87.51|90.02|87.62|90.12|87.72|89.83|87.43|0
1706742600000|2024-01-31 23:10:00|89.96|87.56|89.59|87.19|89.96|87.56|89.54|87.14|0
1706742900000|2024-01-31 23:15:00|89.54|87.14|89.32|86.92|89.59|87.19|89.17|86.77|0
1706743200000|2024-01-31 23:20:00|89.38|86.98|89.48|87.08|89.64|87.24|89.32|86.92|0
1706743500000|2024-01-31 23:25:00|89.46|87.06|89.16|86.76|89.48|87.08|89.16|86.76|0
1706743800000|2024-01-31 23:30:00|89.21|86.81|89.43|87.03|89.43|87.03|89.16|86.76|0
1706744100000|2024-01-31 23:35:00|89.32|86.92|89.26|86.86|89.32|86.92|89.16|86.76|0
1706744400000|2024-01-31 23:40:00|89.32|86.92|89.32|86.92|89.37|86.97|89.32|86.92|0
1706744700000|2024-01-31 23:45:00|89.26|86.86|89.21|86.81|89.42|87.02|89.16|86.76|0
1706745000000|2024-01-31 23:50:00|89.16|86.76|89.15|86.75|89.21|86.81|89.05|86.65|0
1706745300000|2024-01-31 23:55:00|89.1|86.7|89.21|86.81|89.31|86.91|89.1|86.7|0
1706745600000|2024-02-01 00:00:00|89.15|86.75|89.1|86.7|89.15|86.75|88.99|86.59|0
1706745900000|2024-02-01 00:05:00|89.13|86.73|89.1|86.7|89.26|86.86|89.1|86.7|0
1706746200000|2024-02-01 00:10:00|89.15|86.75|88.78|86.38|89.15|86.75|88.78|86.38|0
1706746500000|2024-02-01 00:15:00|88.83|86.43|88.78|86.38|88.94|86.54|88.78|86.38|0
1706746800000|2024-02-01 00:20:00|88.72|86.32|88.62|86.22|88.72|86.32|88.62|86.22|0
1706747100000|2024-02-01 00:25:00|88.57|86.17|88.25|85.85|88.62|86.22|88.25|85.85|0
1706747400000|2024-02-01 00:30:00|88.2|85.8|88.04|85.64|88.2|85.8|87.93|85.53|0
1706747700000|2024-02-01 00:35:00|88.09|85.69|88.09|85.69|88.14|85.74|87.93|85.53|0
1706748000000|2024-02-01 00:40:00|88.04|85.64|88.09|85.69|88.19|85.79|87.93|85.53|0
1706748300000|2024-02-01 00:45:00|88.14|85.74|88.4|86|88.4|86|87.98|85.58|0
1706748600000|2024-02-01 00:50:00|88.35|85.95|88.61|86.21|88.61|86.21|88.35|85.95|0
1706748900000|2024-02-01 00:55:00|88.58|86.18|88.61|86.21|88.66|86.26|88.56|86.16|0
1706749200000|2024-02-01 01:00:00|88.55|86.15|88.29|85.89|88.55|86.15|88.29|85.89|0
1706749500000|2024-02-01 01:05:00|88.24|85.84|88.82|86.42|88.82|86.42|88.24|85.84|0
1706749800000|2024-02-01 01:10:00|88.76|86.36|88.58|86.18|88.82|86.42|88.55|86.15|0
1706750100000|2024-02-01 01:15:00|88.55|86.15|88.76|86.36|88.87|86.47|88.5|86.1|0
1706750400000|2024-02-01 01:20:00|88.81|86.41|88.55|86.15|88.81|86.41|88.39|85.99|0
1706750700000|2024-02-01 01:25:00|88.49|86.09|88.46|86.06|89.4|87|88.3|85.9|0
1706751000000|2024-02-01 01:30:00|88.36|86.16|88.2|86|88.52|86.32|88.2|86|0
1706751300000|2024-02-01 01:35:00|88.15|85.95|88.25|86.05|88.36|86.16|88.15|85.95|0
1706751600000|2024-02-01 01:40:00|88.31|86.11|88.25|86.05|88.31|86.11|88.15|85.95|0
1706751900000|2024-02-01 01:45:00|88.3|86.1|88.09|85.89|88.3|86.1|88.09|85.89|0
1706752200000|2024-02-01 01:50:00|88.15|85.95|88.3|86.1|88.41|86.21|88.14|85.94|0
1706752500000|2024-02-01 01:55:00|88.25|86.05|88.04|85.84|88.25|86.05|87.99|85.79|0
1706752800000|2024-02-01 02:00:00|88.06|85.86|88.09|85.89|88.14|85.94|87.98|85.78|0
1706753100000|2024-02-01 02:05:00|88.04|85.84|87.77|85.57|88.04|85.84|87.77|85.57|0
1706753400000|2024-02-01 02:10:00|87.72|85.52|87.46|85.26|87.72|85.52|87.35|85.15|0
1706753700000|2024-02-01 02:15:00|87.41|85.21|87.56|85.36|87.61|85.41|87.35|85.15|0
1706754000000|2024-02-01 02:20:00|87.61|85.41|87.56|85.36|87.66|85.46|87.51|85.31|0
1706754300000|2024-02-01 02:25:00|87.61|85.41|87.24|85.04|87.61|85.41|87.24|85.04|0
1706754600000|2024-02-01 02:30:00|87.3|85.1|87.04|84.84|87.3|85.1|86.98|84.78|0
1706754900000|2024-02-01 02:35:00|87.09|84.89|87.14|84.94|87.24|85.04|87.09|84.89|0
1706755200000|2024-02-01 02:40:00|87.19|84.99|87.14|84.94|87.19|84.99|86.98|84.78|0
1706755500000|2024-02-01 02:45:00|87.19|84.99|87.24|85.04|87.24|85.04|87.14|84.94|0
1706755800000|2024-02-01 02:50:00|87.19|84.99|87.29|85.09|87.34|85.14|87.19|84.99|0
1706756100000|2024-02-01 02:55:00|87.24|85.04|87.29|85.09|87.34|85.14|87.24|85.04|0
1706756400000|2024-02-01 03:00:00|87.24|85.04|87.29|85.09|87.29|85.09|87.18|84.98|0
1706756700000|2024-02-01 03:05:00|87.34|85.14|87.39|85.19|87.39|85.19|87.29|85.09|0
1706757000000|2024-02-01 03:10:00|87.34|85.14|87.34|85.14|87.39|85.19|87.28|85.08|0
1706757300000|2024-02-01 03:15:00|87.39|85.19|87.49|85.29|87.6|85.4|87.34|85.14|0
1706757600000|2024-02-01 03:20:00|87.54|85.34|87.59|85.39|87.65|85.45|87.44|85.24|0
1706757900000|2024-02-01 03:25:00|87.65|85.45|87.59|85.39|87.8|85.6|87.59|85.39|0
1706758200000|2024-02-01 03:30:00|87.64|85.44|87.8|85.6|87.8|85.6|87.59|85.39|0
1706758500000|2024-02-01 03:35:00|87.75|85.55|88.17|85.97|88.27|86.07|87.75|85.55|0
1706758800000|2024-02-01 03:40:00|88.11|85.91|88.01|85.81|88.17|85.97|87.9|85.7|0
1706759100000|2024-02-01 03:45:00|87.95|85.75|87.74|85.54|87.95|85.75|87.74|85.54|0
1706759400000|2024-02-01 03:50:00|87.69|85.49|87.74|85.54|87.8|85.6|87.69|85.49|0
1706759700000|2024-02-01 03:55:00|87.69|85.49|87.64|85.44|87.69|85.49|87.58|85.38|0
1706760000000|2024-02-01 04:00:00|87.58|85.38|87.58|85.38|87.61|85.41|87.53|85.33|0
1706760300000|2024-02-01 04:05:00|87.53|85.33|87.32|85.12|87.56|85.36|87.32|85.12|0
1706760600000|2024-02-01 04:10:00|87.27|85.07|87.16|84.96|87.27|85.07|87.16|84.96|0
1706760900000|2024-02-01 04:15:00|87.21|85.01|87.11|84.91|87.27|85.07|87.11|84.91|0
1706761200000|2024-02-01 04:20:00|87.16|84.96|87.16|84.96|87.24|85.04|87.11|84.91|0
1706761500000|2024-02-01 04:25:00|87.11|84.91|87.16|84.96|87.16|84.96|87.11|84.91|0
1706761800000|2024-02-01 04:30:00|87.21|85.01|87.42|85.22|87.47|85.27|87.21|85.01|0
1706762100000|2024-02-01 04:35:00|87.39|85.19|87.36|85.16|87.47|85.27|87.36|85.16|0
1706762400000|2024-02-01 04:40:00|87.31|85.11|87.36|85.16|87.36|85.16|87.31|85.11|0
1706762700000|2024-02-01 04:45:00|87.41|85.21|87.46|85.26|87.52|85.32|87.41|85.21|0
1706763000000|2024-02-01 04:50:00|87.41|85.21|87.2|85|87.41|85.21|87.2|85|0
1706763300000|2024-02-01 04:55:00|87.15|84.95|87.25|85.05|87.31|85.11|87.15|84.95|0
1706763600000|2024-02-01 05:00:00|87.3|85.1|87.56|85.36|87.67|85.47|87.3|85.1|0
1706763900000|2024-02-01 05:05:00|87.51|85.31|87.67|85.47|87.69|85.49|87.46|85.26|0
1706764200000|2024-02-01 05:10:00|87.61|85.41|87.51|85.31|87.77|85.57|87.51|85.31|0
1706764500000|2024-02-01 05:15:00|87.48|85.28|87.4|85.2|87.56|85.36|87.35|85.15|0
1706764800000|2024-02-01 05:20:00|87.43|85.23|87.51|85.31|87.61|85.41|87.43|85.23|0
1706765100000|2024-02-01 05:25:00|87.61|85.41|87.71|85.51|87.77|85.57|87.56|85.36|0
1706765400000|2024-02-01 05:30:00|87.82|85.62|87.76|85.56|87.82|85.62|87.61|85.41|0
1706765700000|2024-02-01 05:35:00|87.82|85.62|87.92|85.72|87.97|85.77|87.79|85.59|0
1706766000000|2024-02-01 05:40:00|87.87|85.67|87.92|85.72|87.97|85.77|87.81|85.61|0
1706766300000|2024-02-01 05:45:00|87.95|85.75|87.92|85.72|88.08|85.88|87.81|85.61|0
1706766600000|2024-02-01 05:50:00|87.86|85.66|88.02|85.82|88.02|85.82|87.86|85.66|0
1706766900000|2024-02-01 05:55:00|88.07|85.87|88.23|86.03|88.23|86.03|88.02|85.82|0
1706767200000|2024-02-01 06:00:00|88.18|85.98|88.12|85.92|88.23|86.03|88.07|85.87|0
1706767500000|2024-02-01 06:05:00|88.17|85.97|88.12|85.92|88.23|86.03|88.07|85.87|0
1706767800000|2024-02-01 06:10:00|88.07|85.87|88.07|85.87|88.17|85.97|87.99|85.79|0
1706768100000|2024-02-01 06:15:00|88.09|85.89|88.28|86.08|88.28|86.08|88.01|85.81|0
1706768400000|2024-02-01 06:20:00|88.33|86.13|88.43|86.23|88.48|86.28|88.33|86.13|0
1706768700000|2024-02-01 06:25:00|88.48|86.28|88.59|86.39|88.64|86.44|88.43|86.23|0
1706769000000|2024-02-01 06:30:00|88.64|86.44|88.69|86.49|88.75|86.55|88.59|86.39|0
1706769300000|2024-02-01 06:35:00|88.64|86.44|88.85|86.65|88.85|86.65|88.64|86.44|0
1706769600000|2024-02-01 06:40:00|88.8|86.6|88.22|86.02|88.8|86.6|88.16|85.96|0
1706769900000|2024-02-01 06:45:00|88.24|86.04|88.58|86.38|88.64|86.44|88.22|86.02|0
1706770200000|2024-02-01 06:50:00|88.64|86.44|88.9|86.7|88.9|86.7|88.58|86.38|0
1706770500000|2024-02-01 06:55:00|88.95|86.75|89.21|87.01|89.32|87.12|88.9|86.7|0
1706770800000|2024-02-01 07:00:00|89.16|86.96|88.55|86.35|89.32|87.12|88.5|86.3|0
1706771100000|2024-02-01 07:05:00|88.6|86.4|88.76|86.56|88.92|86.72|88.44|86.24|0
1706771400000|2024-02-01 07:10:00|88.81|86.61|88.63|86.43|88.81|86.61|88.44|86.24|0
1706771700000|2024-02-01 07:15:00|88.6|86.4|88.23|86.03|88.6|86.4|88.17|85.97|0
1706772000000|2024-02-01 07:20:00|88.17|85.97|88.54|86.34|88.6|86.4|88.17|85.97|0
1706772300000|2024-02-01 07:25:00|88.49|86.29|88.49|86.29|88.65|86.45|88.44|86.24|0
1706772600000|2024-02-01 07:30:00|88.54|86.34|88.17|85.97|88.65|86.45|88.17|85.97|0
1706772900000|2024-02-01 07:35:00|88.2|86|87.85|85.65|88.22|86.02|87.85|85.65|0
1706773200000|2024-02-01 07:40:00|87.8|85.6|87.54|85.34|87.96|85.76|87.43|85.23|0
1706773500000|2024-02-01 07:45:00|87.59|85.39|87.69|85.49|87.96|85.76|87.54|85.34|0
1706773800000|2024-02-01 07:50:00|87.72|85.52|87.53|85.33|87.8|85.6|87.53|85.33|0
1706774100000|2024-02-01 07:55:00|87.48|85.28|87.32|85.12|87.48|85.28|87.22|85.02|0
1706774400000|2024-02-01 08:00:00|87.48|85.28|87.22|85.02|87.48|85.28|87.06|84.86|0
1706774700000|2024-02-01 08:05:00|87.17|84.97|87.45|85.25|87.69|85.49|87.11|84.91|0
1706775000000|2024-02-01 08:10:00|87.43|85.23|87.16|84.96|87.58|85.38|87.16|84.96|0
1706775300000|2024-02-01 08:15:00|87.11|84.91|87|84.8|87.48|85.28|86.95|84.75|0
1706775600000|2024-02-01 08:20:00|87.06|84.86|86.69|84.49|87.06|84.86|86.64|84.44|0
1706775900000|2024-02-01 08:25:00|86.72|84.52|86.53|84.33|86.8|84.6|86.48|84.28|0
1706776200000|2024-02-01 08:30:00|86.59|84.39|87.72|85.52|87.85|85.65|86.59|84.39|0
1706776500000|2024-02-01 08:35:00|87.77|85.57|87.61|85.41|88.06|85.86|87.59|85.39|0
1706776800000|2024-02-01 08:40:00|87.59|85.39|87.64|85.44|87.9|85.7|87.48|85.28|0
1706777100000|2024-02-01 08:45:00|87.58|85.38|87.74|85.54|87.82|85.62|87.48|85.28|0
1706777400000|2024-02-01 08:50:00|87.69|85.49|87.79|85.59|87.84|85.64|87.58|85.38|0
1706777700000|2024-02-01 08:55:00|87.84|85.64|87.63|85.43|87.95|85.75|87.63|85.43|0
1706778000000|2024-02-01 09:00:00|87.58|85.38|87.94|85.74|87.94|85.74|87.48|85.28|0
1706778300000|2024-02-01 09:05:00|88|85.8|88.1|85.9|88.15|85.95|87.73|85.53|0
1706778600000|2024-02-01 09:10:00|88.05|85.85|87.68|85.48|88.05|85.85|87.52|85.32|0
1706778900000|2024-02-01 09:15:00|87.73|85.53|87.52|85.32|87.73|85.53|87.21|85.01|0
1706779200000|2024-02-01 09:20:00|87.57|85.37|87.57|85.37|87.68|85.48|87.47|85.27|0
1706779500000|2024-02-01 09:25:00|87.55|85.35|87.62|85.42|87.68|85.48|87.47|85.27|0
1706779800000|2024-02-01 09:30:00|87.57|85.37|87.57|85.37|87.57|85.37|87.26|85.06|0
1706780100000|2024-02-01 09:35:00|87.62|85.42|87.62|85.42|87.78|85.58|87.57|85.37|0
1706780400000|2024-02-01 09:40:00|87.67|85.47|87.78|85.58|87.88|85.68|87.52|85.32|0
1706780700000|2024-02-01 09:45:00|87.72|85.52|87.31|85.11|87.78|85.58|87.31|85.11|0
1706781000000|2024-02-01 09:50:00|87.25|85.05|87.3|85.1|87.41|85.21|87.25|85.05|0
1706781300000|2024-02-01 09:55:00|87.25|85.05|87.46|85.26|87.56|85.36|87.25|85.05|0
1706781600000|2024-02-01 10:00:00|87.51|85.31|87.35|85.15|87.61|85.41|87.3|85.1|0
1706781900000|2024-02-01 10:05:00|87.38|85.18|87.46|85.26|87.46|85.26|87.3|85.1|0
1706782200000|2024-02-01 10:10:00|87.4|85.2|87.09|84.89|87.4|85.2|87.09|84.89|0
1706782500000|2024-02-01 10:15:00|87.14|84.94|87.24|85.04|87.3|85.1|87.09|84.89|0
1706782800000|2024-02-01 10:20:00|87.19|84.99|86.93|84.73|87.19|84.99|86.93|84.73|0
1706783100000|2024-02-01 10:25:00|86.98|84.78|87.09|84.89|87.09|84.89|86.98|84.78|0
1706783400000|2024-02-01 10:30:00|87.03|84.83|86.98|84.78|87.19|84.99|86.98|84.78|0
1706783700000|2024-02-01 10:35:00|87.03|84.83|86.93|84.73|87.03|84.83|86.93|84.73|0
1706784000000|2024-02-01 10:40:00|86.98|84.78|86.93|84.73|87.03|84.83|86.87|84.67|0
1706784300000|2024-02-01 10:45:00|86.98|84.78|86.92|84.72|86.98|84.78|86.82|84.62|0
1706784600000|2024-02-01 10:50:00|86.98|84.78|86.82|84.62|86.98|84.78|86.82|84.62|0
1706784900000|2024-02-01 10:55:00|86.77|84.57|86.77|84.57|86.87|84.67|86.77|84.57|0
1706785200000|2024-02-01 11:00:00|86.79|84.59|86.87|84.67|86.92|84.72|86.71|84.51|0
1706785500000|2024-02-01 11:05:00|86.82|84.62|87.07|84.87|87.07|84.87|86.82|84.62|0
1706785800000|2024-02-01 11:10:00|87.13|84.93|87.18|84.98|87.18|84.98|87.02|84.82|0
1706786100000|2024-02-01 11:15:00|87.23|85.03|87.07|84.87|87.23|85.03|87.02|84.82|0
1706786400000|2024-02-01 11:20:00|87.02|84.82|87.17|84.97|87.17|84.97|87.02|84.82|0
1706786700000|2024-02-01 11:25:00|87.23|85.03|87.17|84.97|87.23|85.03|87.12|84.92|0
1706787000000|2024-02-01 11:30:00|87.12|84.92|87.12|84.92|87.22|85.02|87.07|84.87|0
1706787300000|2024-02-01 11:35:00|87.17|84.97|86.96|84.76|87.17|84.97|86.91|84.71|0
1706787600000|2024-02-01 11:40:00|86.91|84.71|86.91|84.71|87.06|84.86|86.91|84.71|0
1706787900000|2024-02-01 11:45:00|86.96|84.76|87.01|84.81|87.11|84.91|86.91|84.71|0
1706788200000|2024-02-01 11:50:00|86.99|84.79|87.01|84.81|87.22|85.02|86.91|84.71|0
1706788500000|2024-02-01 11:55:00|86.96|84.76|86.65|84.45|86.96|84.76|86.65|84.45|0
1706788800000|2024-02-01 12:00:00|86.7|84.5|86.75|84.55|86.95|84.75|86.59|84.39|0
1706789100000|2024-02-01 12:05:00|86.7|84.5|86.23|84.03|86.72|84.52|86.08|83.88|0
1706789400000|2024-02-01 12:10:00|86.28|84.08|86.49|84.29|86.59|84.39|86.28|84.08|0
1706789700000|2024-02-01 12:15:00|86.43|84.23|86.18|83.98|86.54|84.34|86.07|83.87|0
1706790000000|2024-02-01 12:20:00|86.15|83.95|86.12|83.92|86.23|84.03|86.02|83.82|0
1706790300000|2024-02-01 12:25:00|86.15|83.95|86.12|83.92|86.33|84.13|86.02|83.82|0
1706790600000|2024-02-01 12:30:00|86.07|83.87|85.97|83.77|86.12|83.92|85.97|83.77|0
1706790900000|2024-02-01 12:35:00|86.02|83.82|85.96|83.76|86.12|83.92|85.96|83.76|0
1706791200000|2024-02-01 12:40:00|85.86|83.66|85.4|83.2|85.86|83.66|85.4|83.2|0
1706791500000|2024-02-01 12:45:00|85.45|83.25|85.7|83.5|85.71|83.51|85.3|83.1|0
1706791800000|2024-02-01 12:50:00|85.65|83.45|85.55|83.35|85.86|83.66|85.45|83.25|0
1706792100000|2024-02-01 12:55:00|85.6|83.4|85.75|83.55|85.96|83.76|85.4|83.2|0
1706792400000|2024-02-01 13:00:00|85.91|83.71|86.21|84.01|86.27|84.07|85.75|83.55|0
1706792700000|2024-02-01 13:05:00|86.16|83.96|87.02|84.82|87.02|84.82|86.11|83.91|0
1706793000000|2024-02-01 13:10:00|87.07|84.87|87.54|85.34|87.75|85.55|86.97|84.77|0
1706793300000|2024-02-01 13:15:00|87.64|85.44|88.16|85.96|88.27|86.07|87.64|85.44|0
1706793600000|2024-02-01 13:20:00|88.21|86.01|88.37|86.17|88.42|86.22|87.95|85.75|0
1706793900000|2024-02-01 13:25:00|88.42|86.22|87.87|85.67|88.42|86.22|87.64|85.44|0
1706794200000|2024-02-01 13:30:00|87.61|85.41|87.95|85.75|88.42|86.22|87.04|84.84|0
1706794500000|2024-02-01 13:35:00|88|85.8|86.86|84.66|88|85.8|86.75|84.55|0
1706794800000|2024-02-01 13:40:00|86.81|84.61|87.32|85.12|87.43|85.23|86.6|84.4|0
1706795100000|2024-02-01 13:45:00|87.27|85.07|86.96|84.76|87.27|85.07|86.55|84.35|0
1706795400000|2024-02-01 13:50:00|86.91|84.71|86.9|84.7|87.16|84.96|86.75|84.55|0
1706795700000|2024-02-01 13:55:00|86.96|84.76|87.11|84.91|87.11|84.91|86.65|84.45|0
1706796000000|2024-02-01 14:00:00|87.06|84.86|87.73|85.53|87.73|85.53|86.54|84.34|0
1706796300000|2024-02-01 14:05:00|87.78|85.58|87.63|85.43|88.2|86|87.57|85.37|0
1706796600000|2024-02-01 14:10:00|87.57|85.37|87.57|85.37|88.04|85.84|87.36|85.16|0
1706796900000|2024-02-01 14:15:00|87.52|85.32|87.78|85.58|87.78|85.58|87.42|85.22|0
1706797200000|2024-02-01 14:20:00|87.73|85.53|88.09|85.89|88.09|85.89|87.62|85.42|0
1706797500000|2024-02-01 14:25:00|87.99|85.79|88.4|86.2|88.77|86.57|87.52|85.32|0
1706797800000|2024-02-01 14:30:00|88.3|86.1|86.53|84.33|88.3|86.1|86.43|84.23|0
1706798100000|2024-02-01 14:35:00|86.48|84.28|86.99|84.79|87.25|85.05|86.33|84.13|0
1706798400000|2024-02-01 14:40:00|86.94|84.74|86.32|84.12|87.2|85|86.27|84.07|0
1706798700000|2024-02-01 14:45:00|86.43|84.23|87.35|85.15|87.56|85.36|86.17|83.97|0
1706799000000|2024-02-01 14:50:00|87.41|85.21|87.25|85.05|87.46|85.26|86.73|84.53|0
1706799300000|2024-02-01 14:55:00|87.3|85.1|87.66|85.46|88.19|85.99|87.3|85.1|0
1706799600000|2024-02-01 15:00:00|87.59|85.39|87.09|84.89|89.13|86.93|87.09|84.89|0
1706799900000|2024-02-01 15:05:00|87.04|84.84|85.6|83.4|87.45|85.25|85.55|83.35|0
1706800200000|2024-02-01 15:10:00|85.55|83.35|85.94|83.74|86.56|84.36|85.5|83.3|0
1706800500000|2024-02-01 15:15:00|85.89|83.69|86.14|83.94|86.14|83.94|85.48|83.28|0
1706800800000|2024-02-01 15:20:00|86.09|83.89|86.76|84.56|87.48|85.28|86.09|83.89|0
1706801100000|2024-02-01 15:25:00|86.71|84.51|85.02|82.82|86.91|84.71|85.02|82.82|0
1706801400000|2024-02-01 15:30:00|85.07|82.87|85.42|83.22|85.73|83.53|85.02|82.82|0
1706801700000|2024-02-01 15:35:00|85.37|83.17|85.52|83.32|85.68|83.48|85.27|83.07|0
1706802000000|2024-02-01 15:40:00|85.47|83.27|86.03|83.83|86.29|84.09|85.47|83.27|0
1706802300000|2024-02-01 15:45:00|86.13|83.93|86.54|84.34|86.54|84.34|85.78|83.58|0
1706802600000|2024-02-01 15:50:00|86.6|84.4|88.19|85.99|88.19|85.99|86.27|84.07|0
1706802900000|2024-02-01 15:55:00|88.08|85.88|88.98|86.78|88.98|86.78|87.93|85.73|0
1706803200000|2024-02-01 16:00:00|88.92|86.72|89.51|87.31|89.51|87.31|88.16|85.96|0
1706803500000|2024-02-01 16:05:00|89.46|87.26|89.3|87.1|89.57|87.37|88.62|86.42|0
1706803800000|2024-02-01 16:10:00|89.19|86.99|89.67|87.47|90.2|88|88.93|86.73|0
1706804100000|2024-02-01 16:15:00|89.56|87.36|89.35|87.15|89.62|87.42|88.82|86.62|0
1706804400000|2024-02-01 16:20:00|89.3|87.1|88.56|86.36|89.51|87.31|88.45|86.25|0
1706804700000|2024-02-01 16:25:00|88.61|86.41|88.66|86.46|89.08|86.88|88.3|86.1|0
1706805000000|2024-02-01 16:30:00|88.56|86.36|88.32|86.12|88.61|86.41|87.72|85.52|0
1706805300000|2024-02-01 16:35:00|88.37|86.17|88.01|85.81|88.84|86.64|88.01|85.81|0
1706805600000|2024-02-01 16:40:00|87.96|85.76|87.85|85.65|88.11|85.91|87.59|85.39|0
1706805900000|2024-02-01 16:45:00|87.75|85.55|87.8|85.6|88.16|85.96|87.54|85.34|0
1706806200000|2024-02-01 16:50:00|87.75|85.55|87.28|85.08|87.75|85.55|87.08|84.88|0
1706806500000|2024-02-01 16:55:00|87.33|85.13|87.38|85.18|87.59|85.39|87.18|84.98|0
1706806800000|2024-02-01 17:00:00|87.28|85.08|85.69|83.49|87.33|85.13|85.24|83.04|0
1706807100000|2024-02-01 17:05:00|85.64|83.44|84.48|82.28|85.64|83.44|84.28|82.08|0
1706807400000|2024-02-01 17:10:00|84.43|82.23|85.03|82.83|85.23|83.03|84.08|81.88|0
1706807700000|2024-02-01 17:15:00|84.98|82.78|85.43|83.23|85.43|83.23|84.88|82.68|0
1706808000000|2024-02-01 17:20:00|85.38|83.18|85.18|82.98|85.74|83.54|85.18|82.98|0
1706808300000|2024-02-01 17:25:00|85.13|82.93|85.63|83.43|85.84|83.64|85.13|82.93|0
1706808600000|2024-02-01 17:30:00|85.68|83.48|85.58|83.38|85.89|83.69|85.38|83.18|0
1706808900000|2024-02-01 17:35:00|85.63|83.43|85.48|83.28|85.73|83.53|85.28|83.08|0
1706809200000|2024-02-01 17:40:00|85.43|83.23|85.27|83.07|85.73|83.53|85.12|82.92|0
1706809500000|2024-02-01 17:45:00|85.38|83.18|83.77|81.57|86.05|83.85|83.72|81.52|0
1706809800000|2024-02-01 17:50:00|83.72|81.52|82.43|80.23|83.72|81.52|82.43|80.23|0
1706810100000|2024-02-01 17:55:00|82.48|80.28|83.56|81.36|84.11|81.91|81.94|79.74|0
1706810400000|2024-02-01 18:00:00|83.61|81.41|85.37|83.17|85.37|83.17|83.41|81.21|0
1706810700000|2024-02-01 18:05:00|85.42|83.22|85.57|83.37|85.93|83.73|85.27|83.07|0
1706811000000|2024-02-01 18:10:00|85.62|83.42|84.16|81.96|85.62|83.42|84.11|81.91|0
1706811300000|2024-02-01 18:15:00|84.21|82.01|84.11|81.91|84.66|82.46|83.96|81.76|0
1706811600000|2024-02-01 18:20:00|84.16|81.96|84.41|82.21|84.81|82.61|84.01|81.81|0
1706811900000|2024-02-01 18:25:00|84.36|82.16|84.35|82.15|84.61|82.41|83.96|81.76|0
1706812200000|2024-02-01 18:30:00|84.4|82.2|83.65|81.45|84.4|82.2|83.21|81.01|0
1706812500000|2024-02-01 18:35:00|83.6|81.4|85.11|82.91|85.56|83.36|83.4|81.2|0
1706812800000|2024-02-01 18:40:00|85.21|83.01|84.9|82.7|85.36|83.16|84.7|82.5|0
1706813100000|2024-02-01 18:45:00|84.88|82.68|83.95|81.75|84.88|82.68|83.8|81.6|0
1706813400000|2024-02-01 18:50:00|83.9|81.7|83.95|81.75|84.15|81.95|83.65|81.45|0
1706813700000|2024-02-01 18:55:00|84.05|81.85|83.9|81.7|84.15|81.95|83.4|81.2|0
1706814000000|2024-02-01 19:00:00|83.75|81.55|83.3|81.1|83.9|81.7|83.3|81.1|0
1706814300000|2024-02-01 19:05:00|83.4|81.2|82.7|80.5|83.4|81.2|82.65|80.45|0
1706814600000|2024-02-01 19:10:00|82.65|80.45|83.79|81.59|83.84|81.64|82.46|80.26|0
1706814900000|2024-02-01 19:15:00|83.84|81.64|83.14|80.94|83.99|81.79|83.09|80.89|0
1706815200000|2024-02-01 19:20:00|83.09|80.89|83.24|81.04|83.44|81.24|82.9|80.7|0
1706815500000|2024-02-01 19:25:00|83.34|81.14|83.49|81.29|83.64|81.44|83.09|80.89|0
1706815800000|2024-02-01 19:30:00|83.39|81.19|84.14|81.94|84.14|81.94|83.29|81.09|0
1706816100000|2024-02-01 19:35:00|84.09|81.89|83.14|80.94|84.09|81.89|82.94|80.74|0
1706816400000|2024-02-01 19:40:00|83.09|80.89|82.69|80.49|83.14|80.94|82.59|80.39|0
1706816700000|2024-02-01 19:45:00|82.64|80.44|81.86|79.66|82.69|80.49|81.32|79.12|0
1706817000000|2024-02-01 19:50:00|81.76|79.56|82|79.8|82.05|79.85|81.56|79.36|0
1706817300000|2024-02-01 19:55:00|81.95|79.75|81.32|79.12|81.95|79.75|81.27|79.07|0
1706817600000|2024-02-01 20:00:00|81.22|79.02|80.64|78.44|81.51|79.31|80.64|78.44|0
1706817900000|2024-02-01 20:05:00|80.68|78.48|81.17|78.97|81.36|79.16|80.44|78.24|0
1706818200000|2024-02-01 20:10:00|81.12|78.92|81.26|79.06|81.9|79.7|81.12|78.92|0
1706818500000|2024-02-01 20:15:00|81.21|79.01|81.07|78.87|81.31|79.11|80.87|78.67|0
1706818800000|2024-02-01 20:20:00|81.02|78.82|81.21|79.01|81.36|79.16|81.02|78.82|0
1706819100000|2024-02-01 20:25:00|81.16|78.96|81.02|78.82|81.26|79.06|80.92|78.72|0
1706819400000|2024-02-01 20:30:00|80.97|78.77|80.82|78.62|81.11|78.91|80.68|78.48|0
1706819700000|2024-02-01 20:35:00|80.77|78.57|80.58|78.38|81.01|78.81|80.53|78.33|0
1706820000000|2024-02-01 20:40:00|80.53|78.33|80.87|78.67|80.87|78.67|80.24|78.04|0
1706820300000|2024-02-01 20:45:00|80.91|78.71|81.59|79.39|81.59|79.39|80.62|78.42|0
1706820600000|2024-02-01 20:50:00|81.45|79.25|81.54|79.34|82.13|79.93|81.4|79.2|0
1706820900000|2024-02-01 20:55:00|81.45|79.25|80.09|77.89|81.45|79.25|80.04|77.84|0
1706821200000|2024-02-01 21:00:00|80.19|77.99|79.8|77.6|80.6|78.4|79.28|77.08|0
1706821500000|2024-02-01 21:05:00|79.97|77.77|78.23|76.03|79.97|77.77|77.67|75.47|0
1706821800000|2024-02-01 21:10:00|78.28|76.08|77.16|74.96|78.28|76.08|76.93|74.73|0
1706822100000|2024-02-01 21:15:00|77.26|74.86|76.98|74.58|77.26|74.96|76.38|73.98|0
1706822400000|2024-02-01 21:20:00|76.93|74.53|76.74|74.34|77.37|74.97|76.51|74.11|0
1706822700000|2024-02-01 21:25:00|76.72|74.32|76.31|73.91|76.93|74.53|76.28|73.88|0
1706823000000|2024-02-01 21:30:00|76.26|73.86|76.63|74.23|77.09|74.69|75.44|73.04|0
1706823300000|2024-02-01 21:35:00|76.6|74.2|75.91|73.51|76.79|74.39|75.91|73.51|0
1706823600000|2024-02-01 21:40:00|76|73.6|75.18|72.78|76|73.6|75.18|72.78|0
1706823900000|2024-02-01 21:45:00|75.23|72.83|74.1|71.7|75.73|73.33|74.1|71.7|0
1706824200000|2024-02-01 21:50:00|73.83|71.43|74.45|72.05|74.45|72.05|73.69|71.29|0
1706824500000|2024-02-01 21:55:00|74.5|72.1|74.52|72.12|74.63|72.23|74.18|71.78|0
1706824800000|2024-02-01 22:00:00|74.48|72.08|74.55|72.15|74.63|72.23|74.48|72.08|0
1706825100000|2024-02-01 22:05:00|74.56|72.16|74.68|72.28|74.68|72.28|74.51|72.11|0
1706825400000|2024-02-01 22:10:00|74.69|72.29|74.72|72.32|74.76|72.36|74.62|72.22|0
1706825700000|2024-02-01 22:15:00|74.71|72.31|74.78|72.38|74.78|72.38|74.71|72.31|0
1706826000000|2024-02-01 22:20:00|74.74|72.34|74.74|72.34|74.8|72.4|74.71|72.31|0
1706826300000|2024-02-01 22:25:00|74.76|72.36|74.84|72.44|74.84|72.44|74.71|72.31|0
1706826600000|2024-02-01 22:30:00|74.86|72.46|75.01|72.61|75.02|72.62|74.86|72.46|0
1706826900000|2024-02-01 22:35:00|75.05|72.65|75.35|72.95|75.43|73.03|75.01|72.61|0
1706827200000|2024-02-01 22:40:00|75.39|72.99|75.38|72.98|75.44|73.04|75.22|72.82|0
1706827500000|2024-02-01 22:45:00|75.32|72.92|75.44|73.04|75.45|73.05|75.32|72.92|0
1706827800000|2024-02-01 22:50:00|75.46|73.06|75.62|73.22|75.63|73.23|75.46|73.06|0
1706828100000|2024-02-01 22:55:00|75.57|73.17|75.64|73.24|75.72|73.32|75.52|73.12|0
1706828400000|2024-02-01 23:00:00|75.91|73.51|75.39|72.99|75.91|73.51|75.11|72.71|0
1706828700000|2024-02-01 23:05:00|75.29|72.89|75.48|73.08|75.89|73.49|75.29|72.89|0
1706829000000|2024-02-01 23:10:00|75.34|72.94|75.86|73.46|75.89|73.49|75.2|72.8|0
1706829300000|2024-02-01 23:15:00|75.84|73.44|75.43|73.03|75.89|73.49|75.41|73.01|0
1706829600000|2024-02-01 23:20:00|75.38|72.98|75.29|72.89|75.66|73.26|75.2|72.8|0
1706829900000|2024-02-01 23:25:00|75.33|72.93|75.56|73.16|75.56|73.16|75.33|72.93|0
1706830200000|2024-02-01 23:30:00|75.52|73.12|75.56|73.16|75.7|73.3|75.47|73.07|0
1706830500000|2024-02-01 23:35:00|75.54|73.14|75.56|73.16|75.67|73.27|75.51|73.11|0
1706830800000|2024-02-01 23:40:00|75.6|73.2|75.19|72.79|75.6|73.2|75.15|72.75|0
1706831100000|2024-02-01 23:45:00|75.24|72.84|75.42|73.02|75.51|73.11|75.24|72.84|0
1706831400000|2024-02-01 23:50:00|75.37|72.97|75.37|72.97|75.42|73.02|75.28|72.88|0
1706831700000|2024-02-01 23:55:00|75.42|73.02|75.37|72.97|75.55|73.15|75.37|72.97|0
1706832000000|2024-02-02 00:00:00|75.46|73.06|75.64|73.24|75.69|73.29|75.37|72.97|0
1706832300000|2024-02-02 00:05:00|75.69|73.29|75.73|73.33|75.87|73.47|75.6|73.2|0
1706832600000|2024-02-02 00:10:00|75.78|73.38|75.82|73.42|75.87|73.47|75.73|73.33|0
1706832900000|2024-02-02 00:15:00|75.87|73.47|75.91|73.51|76.1|73.7|75.78|73.38|0
1706833200000|2024-02-02 00:20:00|75.87|73.47|75.73|73.33|75.91|73.51|75.73|73.33|0
1706833500000|2024-02-02 00:25:00|75.77|73.37|75.77|73.37|75.77|73.37|75.64|73.24|0
1706833800000|2024-02-02 00:30:00|75.8|73.4|75.73|73.33|75.82|73.42|75.68|73.28|0
1706834100000|2024-02-02 00:35:00|75.68|73.28|75.54|73.14|75.68|73.28|75.54|73.14|0
1706834400000|2024-02-02 00:40:00|75.59|73.19|75.54|73.14|75.63|73.23|75.54|73.14|0
1706834700000|2024-02-02 00:45:00|75.59|73.19|75.45|73.05|75.63|73.23|75.45|73.05|0
1706835000000|2024-02-02 00:50:00|75.49|73.09|75.26|72.86|75.52|73.12|75.22|72.82|0
1706835300000|2024-02-02 00:55:00|75.31|72.91|75.26|72.86|75.36|72.96|75.22|72.82|0
1706835600000|2024-02-02 01:00:00|75.22|72.82|75.4|73|75.44|73.04|75.08|72.68|0
1706835900000|2024-02-02 01:05:00|75.35|72.95|75.08|72.68|75.35|72.95|75.08|72.68|0
1706836200000|2024-02-02 01:10:00|75.12|72.72|80.36|77.96|80.36|77.96|74.99|72.59|0
1706836500000|2024-02-02 01:15:00|80.41|78.01|79.23|76.83|80.41|78.01|79.19|76.79|0
1706836800000|2024-02-02 01:20:00|79.28|76.88|79.12|76.72|79.33|76.93|79.09|76.69|0
1706837100000|2024-02-02 01:25:00|79.09|76.69|79.09|76.69|79.18|76.78|79|76.6|0
1706837400000|2024-02-02 01:30:00|78.94|76.74|78.62|76.42|78.99|76.79|78.62|76.42|0
1706837700000|2024-02-02 01:35:00|78.53|76.33|78.71|76.51|78.76|76.56|78.52|76.32|0
1706838000000|2024-02-02 01:40:00|78.76|76.56|78.8|76.6|78.89|76.69|78.75|76.55|0
1706838300000|2024-02-02 01:45:00|78.75|76.55|78.84|76.64|78.94|76.74|78.75|76.55|0
1706838600000|2024-02-02 01:50:00|78.8|76.6|78.66|76.46|78.84|76.64|78.57|76.37|0
1706838900000|2024-02-02 01:55:00|78.61|76.41|78.56|76.36|78.7|76.5|78.52|76.32|0
1706839200000|2024-02-02 02:00:00|78.61|76.41|78.63|76.43|78.66|76.46|78.56|76.36|0
1706839500000|2024-02-02 02:05:00|78.61|76.41|78.56|76.36|78.66|76.46|78.47|76.27|0
1706839800000|2024-02-02 02:10:00|78.61|76.41|78.79|76.59|78.79|76.59|78.61|76.41|0
1706840100000|2024-02-02 02:15:00|78.74|76.54|78.98|76.78|78.98|76.78|78.7|76.5|0
1706840400000|2024-02-02 02:20:00|79.02|76.82|78.88|76.68|79.07|76.87|78.88|76.68|0
1706840700000|2024-02-02 02:25:00|78.93|76.73|78.88|76.68|78.93|76.73|78.79|76.59|0
1706841000000|2024-02-02 02:30:00|78.83|76.63|78.74|76.54|78.83|76.63|78.69|76.49|0
1706841300000|2024-02-02 02:35:00|78.69|76.49|78.83|76.63|78.83|76.63|78.69|76.49|0
1706841600000|2024-02-02 02:40:00|78.88|76.68|78.62|76.42|78.88|76.68|78.6|76.4|0
1706841900000|2024-02-02 02:45:00|78.6|76.4|78.6|76.4|78.69|76.49|78.55|76.35|0
1706842200000|2024-02-02 02:50:00|78.64|76.44|78.69|76.49|78.69|76.49|78.55|76.35|0
1706842500000|2024-02-02 02:55:00|78.64|76.44|78.59|76.39|78.64|76.44|78.55|76.35|0
1706842800000|2024-02-02 03:00:00|78.55|76.35|78.64|76.44|78.64|76.44|78.55|76.35|0
1706843100000|2024-02-02 03:05:00|78.68|76.48|78.68|76.48|78.68|76.48|78.59|76.39|0
1706843400000|2024-02-02 03:10:00|78.64|76.44|78.73|76.53|78.77|76.57|78.64|76.44|0
1706843700000|2024-02-02 03:15:00|78.68|76.48|78.82|76.62|78.91|76.71|78.68|76.48|0
1706844000000|2024-02-02 03:20:00|78.77|76.57|78.82|76.62|78.91|76.71|78.77|76.57|0
1706844300000|2024-02-02 03:25:00|78.86|76.66|78.91|76.71|78.96|76.76|78.86|76.66|0
1706844600000|2024-02-02 03:30:00|78.86|76.66|79.09|76.89|79.09|76.89|78.86|76.66|0
1706844900000|2024-02-02 03:35:00|79.05|76.85|79.05|76.85|79.09|76.89|79|76.8|0
1706845200000|2024-02-02 03:40:00|79.09|76.89|79|76.8|79.09|76.89|78.95|76.75|0
1706845500000|2024-02-02 03:45:00|78.98|76.78|78.86|76.66|79|76.8|78.81|76.61|0
1706845800000|2024-02-02 03:50:00|78.9|76.7|78.9|76.7|79|76.8|78.86|76.66|0
1706846100000|2024-02-02 03:55:00|78.86|76.66|78.99|76.79|79.04|76.84|78.86|76.66|0
1706846400000|2024-02-02 04:00:00|79.04|76.84|79.08|76.88|79.09|76.89|78.99|76.79|0
1706846700000|2024-02-02 04:05:00|79.04|76.84|79.04|76.84|79.08|76.88|79.04|76.84|0
1706847000000|2024-02-02 04:10:00|79.08|76.88|79.08|76.88|79.13|76.93|79.08|76.88|0
1706847300000|2024-02-02 04:15:00|79.04|76.84|78.94|76.74|79.04|76.84|78.94|76.74|0
1706847600000|2024-02-02 04:20:00|78.89|76.69|78.99|76.79|79.03|76.83|78.89|76.69|0
1706847900000|2024-02-02 04:25:00|78.96|76.76|78.89|76.69|78.96|76.76|78.85|76.65|0
1706848200000|2024-02-02 04:30:00|78.84|76.64|78.89|76.69|78.89|76.69|78.84|76.64|0
1706848500000|2024-02-02 04:35:00|78.94|76.74|78.89|76.69|78.94|76.74|78.89|76.69|0
1706848800000|2024-02-02 04:40:00|78.93|76.73|78.98|76.78|78.98|76.78|78.93|76.73|0
1706849100000|2024-02-02 04:45:00|78.93|76.73|79.12|76.92|79.12|76.92|78.93|76.73|0
1706849400000|2024-02-02 04:50:00|79.16|76.96|79.26|77.06|79.3|77.1|79.16|76.96|0
1706849700000|2024-02-02 04:55:00|79.3|77.1|79.16|76.96|79.35|77.15|79.16|76.96|0
1706850000000|2024-02-02 05:00:00|79.21|77.01|79.21|77.01|79.3|77.1|79.16|76.96|0
1706850300000|2024-02-02 05:05:00|79.25|77.05|79.11|76.91|79.25|77.05|79.11|76.91|0
1706850600000|2024-02-02 05:10:00|79.07|76.87|78.93|76.73|79.07|76.87|78.88|76.68|0
1706850900000|2024-02-02 05:15:00|78.92|76.72|79.06|76.86|79.06|76.86|78.92|76.72|0
1706851200000|2024-02-02 05:20:00|79.02|76.82|79.06|76.86|79.06|76.86|79.02|76.82|0
1706851500000|2024-02-02 05:25:00|79.02|76.82|78.78|76.58|79.06|76.86|78.78|76.58|0
1706851800000|2024-02-02 05:30:00|78.74|76.54|79.01|76.81|79.11|76.91|78.74|76.54|0
1706852100000|2024-02-02 05:35:00|79.06|76.86|79.01|76.81|79.11|76.91|78.96|76.76|0
1706852400000|2024-02-02 05:40:00|79.06|76.86|79.06|76.86|79.1|76.9|79.06|76.86|0
1706852700000|2024-02-02 05:45:00|79.01|76.81|78.96|76.76|79.06|76.86|78.96|76.76|0
1706853000000|2024-02-02 05:50:00|79.01|76.81|79.05|76.85|79.1|76.9|78.96|76.76|0
1706853300000|2024-02-02 05:55:00|79.1|76.9|79.05|76.85|79.15|76.95|79.05|76.85|0
1706853600000|2024-02-02 06:00:00|79.1|76.9|79.14|76.94|79.33|77.13|79.05|76.85|0
1706853900000|2024-02-02 06:05:00|79.1|76.9|79.1|76.9|79.14|76.94|79|76.8|0
1706854200000|2024-02-02 06:10:00|79.07|76.87|78.95|76.75|79.1|76.9|78.91|76.71|0
1706854500000|2024-02-02 06:15:00|79|76.8|78.51|76.31|79.23|77.03|78.42|76.22|0
1706854800000|2024-02-02 06:20:00|78.53|76.33|78.55|76.35|78.69|76.49|78.46|76.26|0
1706855100000|2024-02-02 06:25:00|78.58|76.38|78.27|76.07|78.6|76.4|78.23|76.03|0
1706855400000|2024-02-02 06:30:00|78.23|76.03|78.09|75.89|78.32|76.12|78.04|75.84|0
1706855700000|2024-02-02 06:35:00|78.13|75.93|78.27|76.07|78.27|76.07|78.13|75.93|0
1706856000000|2024-02-02 06:40:00|78.32|76.12|78.22|76.02|78.32|76.12|78.18|75.98|0
1706856300000|2024-02-02 06:45:00|78.18|75.98|78.31|76.11|78.31|76.11|78.08|75.88|0
1706856600000|2024-02-02 06:50:00|78.22|76.02|78.22|76.02|78.22|76.02|78.17|75.97|0
1706856900000|2024-02-02 06:55:00|78.27|76.07|78.26|76.06|78.4|76.2|78.22|76.02|0
1706857200000|2024-02-02 07:00:00|78.31|76.11|78.63|76.43|78.68|76.48|78.31|76.11|0
1706857500000|2024-02-02 07:05:00|78.68|76.48|78.73|76.53|78.73|76.53|78.59|76.39|0
1706857800000|2024-02-02 07:10:00|78.68|76.48|78.49|76.29|78.68|76.48|78.4|76.2|0
1706858100000|2024-02-02 07:15:00|78.47|76.27|78.61|76.41|78.63|76.43|78.45|76.25|0
1706858400000|2024-02-02 07:20:00|78.63|76.43|78.49|76.29|78.63|76.43|78.35|76.15|0
1706858700000|2024-02-02 07:25:00|78.51|76.31|78.58|76.38|78.63|76.43|78.44|76.24|0
1706859000000|2024-02-02 07:30:00|78.63|76.43|78.53|76.33|78.67|76.47|78.49|76.29|0
1706859300000|2024-02-02 07:35:00|78.58|76.38|75.37|73.17|78.67|76.47|75.37|73.17|0
1706859600000|2024-02-02 07:40:00|75.42|73.22|75.37|73.17|75.46|73.26|75.33|73.13|0
1706859900000|2024-02-02 07:45:00|75.42|73.22|75.48|73.28|75.55|73.35|75.33|73.13|0
1706860200000|2024-02-02 07:50:00|75.46|73.26|75.37|73.17|75.55|73.35|75.37|73.17|0
1706860500000|2024-02-02 07:55:00|75.41|73.21|75.46|73.26|75.55|73.35|75.32|73.12|0
1706860800000|2024-02-02 08:00:00|75.5|73.3|75.73|73.53|75.78|73.58|75.41|73.21|0
1706861100000|2024-02-02 08:05:00|75.68|73.48|75.55|73.35|75.73|73.53|75.5|73.3|0
1706861400000|2024-02-02 08:10:00|75.59|73.39|75.73|73.53|75.82|73.62|75.55|73.35|0
1706861700000|2024-02-02 08:15:00|75.71|73.51|75.68|73.48|75.86|73.66|75.68|73.48|0
1706862000000|2024-02-02 08:20:00|75.63|73.43|75.32|73.12|75.68|73.48|75.32|73.12|0
1706862300000|2024-02-02 08:25:00|75.27|73.07|75.22|73.02|75.31|73.11|75.13|72.93|0
1706862600000|2024-02-02 08:30:00|75.27|73.07|75.09|72.89|75.4|73.2|75.04|72.84|0
1706862900000|2024-02-02 08:35:00|75.27|73.07|74.95|72.75|75.27|73.07|74.95|72.75|0
1706863200000|2024-02-02 08:40:00|74.99|72.79|74.77|72.57|75.08|72.88|74.77|72.57|0
1706863500000|2024-02-02 08:45:00|74.81|72.61|74.63|72.43|74.86|72.66|74.59|72.39|0
1706863800000|2024-02-02 08:50:00|74.58|72.38|74.54|72.34|74.63|72.43|74.36|72.16|0
1706864100000|2024-02-02 08:55:00|74.45|72.25|74.76|72.56|74.81|72.61|74.4|72.2|0
1706864400000|2024-02-02 09:00:00|74.72|72.52|74.4|72.2|74.72|72.52|74.31|72.11|0
1706864700000|2024-02-02 09:05:00|74.45|72.25|74.62|72.42|74.76|72.56|74.38|72.18|0
1706865000000|2024-02-02 09:10:00|74.67|72.47|74.71|72.51|74.71|72.51|74.4|72.2|0
1706865300000|2024-02-02 09:15:00|74.67|72.47|74.76|72.56|74.8|72.6|74.58|72.38|0
1706865600000|2024-02-02 09:20:00|74.8|72.6|74.94|72.74|75.07|72.87|74.76|72.56|0
1706865900000|2024-02-02 09:25:00|74.89|72.69|75.16|72.96|75.21|73.01|74.89|72.69|0
1706866200000|2024-02-02 09:30:00|75.21|73.01|75.34|73.14|75.48|73.28|75.16|72.96|0
1706866500000|2024-02-02 09:35:00|75.3|73.1|75.39|73.19|75.48|73.28|75.3|73.1|0
1706866800000|2024-02-02 09:40:00|75.38|73.18|75.7|73.5|75.75|73.55|75.38|73.18|0
1706867100000|2024-02-02 09:45:00|75.66|73.46|75.38|73.18|75.66|73.46|75.34|73.14|0
1706867400000|2024-02-02 09:50:00|75.34|73.14|75.47|73.27|75.56|73.36|75.34|73.14|0
1706867700000|2024-02-02 09:55:00|75.52|73.32|75.22|73.02|75.61|73.41|75.22|73.02|0
1706868000000|2024-02-02 10:00:00|75.2|73|75.38|73.18|75.38|73.18|75.15|72.95|0
1706868300000|2024-02-02 10:05:00|75.33|73.13|75.15|72.95|75.38|73.18|75.1|72.9|0
1706868600000|2024-02-02 10:10:00|75.1|72.9|75.1|72.9|75.17|72.97|75.06|72.86|0
1706868900000|2024-02-02 10:15:00|75.06|72.86|75.06|72.86|75.24|73.04|75.06|72.86|0
1706869200000|2024-02-02 10:20:00|75.1|72.9|75.24|73.04|75.33|73.13|75.06|72.86|0
1706869500000|2024-02-02 10:25:00|75.28|73.08|74.96|72.76|75.28|73.08|74.96|72.76|0
1706869800000|2024-02-02 10:30:00|75.01|72.81|74.92|72.72|75.1|72.9|74.87|72.67|0
1706870100000|2024-02-02 10:35:00|74.94|72.74|74.78|72.58|75.01|72.81|74.69|72.49|0
1706870400000|2024-02-02 10:40:00|74.82|72.62|74.91|72.71|74.91|72.71|74.78|72.58|0
1706870700000|2024-02-02 10:45:00|74.94|72.74|74.82|72.62|75.05|72.85|74.82|72.62|0
1706871000000|2024-02-02 10:50:00|74.87|72.67|75|72.8|75|72.8|74.82|72.62|0
1706871300000|2024-02-02 10:55:00|75.05|72.85|75.09|72.89|75.18|72.98|75|72.8|0
1706871600000|2024-02-02 11:00:00|75.14|72.94|75.18|72.98|75.36|73.16|75.13|72.93|0
1706871900000|2024-02-02 11:05:00|75.13|72.93|75.31|73.11|75.32|73.12|75.09|72.89|0
1706872200000|2024-02-02 11:10:00|75.27|73.07|75|72.8|75.29|73.09|75|72.8|0
1706872500000|2024-02-02 11:15:00|74.95|72.75|74.81|72.61|74.95|72.75|74.77|72.57|0
1706872800000|2024-02-02 11:20:00|74.77|72.57|74.95|72.75|74.99|72.79|74.77|72.57|0
1706873100000|2024-02-02 11:25:00|74.97|72.77|74.81|72.61|74.99|72.79|74.81|72.61|0
1706873400000|2024-02-02 11:30:00|74.86|72.66|74.63|72.43|74.86|72.66|74.54|72.34|0
1706873700000|2024-02-02 11:35:00|74.58|72.38|74.58|72.38|74.67|72.47|74.49|72.29|0
1706874000000|2024-02-02 11:40:00|74.63|72.43|74.49|72.29|74.67|72.47|74.49|72.29|0
1706874300000|2024-02-02 11:45:00|74.54|72.34|74.58|72.38|74.67|72.47|74.54|72.34|0
1706874600000|2024-02-02 11:50:00|74.6|72.4|74.49|72.29|74.62|72.42|74.49|72.29|0
1706874900000|2024-02-02 11:55:00|74.53|72.33|74.49|72.29|74.58|72.38|74.49|72.29|0
1706875200000|2024-02-02 12:00:00|74.44|72.24|74.44|72.24|74.58|72.38|74.4|72.2|0
1706875500000|2024-02-02 12:05:00|74.49|72.29|74.57|72.37|74.89|72.69|74.49|72.29|0
1706875800000|2024-02-02 12:10:00|74.62|72.42|75.52|73.32|75.57|73.37|74.44|72.24|0
1706876100000|2024-02-02 12:15:00|75.48|73.28|75.2|73|75.52|73.32|75.2|73|0
1706876400000|2024-02-02 12:20:00|75.16|72.96|75.07|72.87|75.29|73.09|75.07|72.87|0
1706876700000|2024-02-02 12:25:00|75.11|72.91|74.93|72.73|75.11|72.91|74.8|72.6|0
1706877000000|2024-02-02 12:30:00|74.98|72.78|75.2|73|75.25|73.05|74.93|72.73|0
1706877300000|2024-02-02 12:35:00|75.16|72.96|74.97|72.77|75.25|73.05|74.97|72.77|0
1706877600000|2024-02-02 12:40:00|75.02|72.82|74.88|72.68|75.24|73.04|74.88|72.68|0
1706877900000|2024-02-02 12:45:00|74.93|72.73|75.02|72.82|75.15|72.95|74.88|72.68|0
1706878200000|2024-02-02 12:50:00|75.06|72.86|75.02|72.82|75.29|73.09|75.02|72.82|0
1706878500000|2024-02-02 12:55:00|74.97|72.77|75.15|72.95|75.19|72.99|74.97|72.77|0
1706878800000|2024-02-02 13:00:00|75.1|72.9|74.92|72.72|75.28|73.08|74.88|72.68|0
1706879100000|2024-02-02 13:05:00|74.97|72.77|75.1|72.9|75.15|72.95|74.7|72.5|0
1706879400000|2024-02-02 13:10:00|75.15|72.95|75.19|72.99|75.28|73.08|75.06|72.86|0
1706879700000|2024-02-02 13:15:00|75.23|73.03|75.64|73.44|75.73|73.53|75.19|72.99|0
1706880000000|2024-02-02 13:20:00|75.59|73.39|75.68|73.48|75.87|73.67|75.59|73.39|0
1706880300000|2024-02-02 13:25:00|75.82|73.62|75.84|73.64|76|73.8|75.55|73.35|0
1706880600000|2024-02-02 13:30:00|75.86|73.66|78.59|76.39|80.14|77.94|75.86|73.66|0
1706880900000|2024-02-02 13:35:00|78.73|76.53|77.98|75.78|79.11|76.91|77.98|75.78|0
1706881200000|2024-02-02 13:40:00|78.02|75.82|76.86|74.66|78.12|75.92|76.63|74.43|0
1706881500000|2024-02-02 13:45:00|76.91|74.71|78.3|76.1|78.49|76.29|76.91|74.71|0
1706881800000|2024-02-02 13:50:00|78.35|76.15|79.08|76.88|79.08|76.88|78.07|75.87|0
1706882100000|2024-02-02 13:55:00|79.1|76.9|80.15|77.95|80.53|78.33|79.01|76.81|0
1706882400000|2024-02-02 14:00:00|80.24|78.04|80.52|78.32|81|78.8|79.52|77.32|0
1706882700000|2024-02-02 14:05:00|80.42|78.22|79.89|77.69|80.47|78.27|79.56|77.36|0
1706883000000|2024-02-02 14:10:00|79.94|77.74|80.18|77.98|80.42|78.22|79.89|77.69|0
1706883300000|2024-02-02 14:15:00|80.23|78.03|80.13|77.93|80.56|78.36|79.56|77.36|0
1706883600000|2024-02-02 14:20:00|80.08|77.88|80.85|78.65|80.85|78.65|80.03|77.83|0
1706883900000|2024-02-02 14:25:00|80.7|78.5|79.7|77.5|80.7|78.5|79.7|77.5|0
1706884200000|2024-02-02 14:30:00|79.65|77.45|80.27|78.07|80.27|78.07|78.84|76.64|0
1706884500000|2024-02-02 14:35:00|80.32|78.12|79.39|77.19|80.41|78.21|79.37|77.17|0
1706884800000|2024-02-02 14:40:00|79.32|77.12|79.11|76.91|80.17|77.97|78.87|76.67|0
1706885100000|2024-02-02 14:45:00|79.06|76.86|78.64|76.44|79.06|76.86|77.66|75.46|0
1706885400000|2024-02-02 14:50:00|78.73|76.53|79.2|77|79.72|77.52|78.73|76.53|0
1706885700000|2024-02-02 14:55:00|79.11|76.91|78.47|76.27|79.2|77|77.93|75.73|0
1706886000000|2024-02-02 15:00:00|78.21|76.01|78.59|76.39|78.73|76.53|78.03|75.83|0
1706886300000|2024-02-02 15:05:00|78.63|76.43|78.91|76.71|79.29|77.09|78.21|76.01|0
1706886600000|2024-02-02 15:10:00|79.01|76.81|78.26|76.06|79.29|77.09|78.16|75.96|0
1706886900000|2024-02-02 15:15:00|78.35|76.15|77.98|75.78|78.58|76.38|77.79|75.59|0
1706887200000|2024-02-02 15:20:00|77.93|75.73|77.05|74.85|78.3|76.1|77|74.8|0
1706887500000|2024-02-02 15:25:00|77|74.8|77.79|75.59|78.11|75.91|76.91|74.71|0
1706887800000|2024-02-02 15:30:00|77.65|75.45|77.74|75.54|78.72|76.52|77.46|75.26|0
1706888100000|2024-02-02 15:35:00|77.78|75.58|77.04|74.84|78.2|76|77|74.8|0
1706888400000|2024-02-02 15:40:00|76.95|74.75|76.2|74|77.64|75.44|75.71|73.51|0
1706888700000|2024-02-02 15:45:00|76.11|73.91|76.57|74.37|76.66|74.46|75.66|73.46|0
1706889000000|2024-02-02 15:50:00|76.52|74.32|76.7|74.5|76.89|74.69|76.43|74.23|0
1706889300000|2024-02-02 15:55:00|76.75|74.55|76.15|73.95|76.89|74.69|75.75|73.55|0
1706889600000|2024-02-02 16:00:00|76.02|73.82|76.7|74.5|77.07|74.87|75.84|73.64|0
1706889900000|2024-02-02 16:05:00|76.65|74.45|76.15|73.95|76.65|74.45|75.92|73.72|0
1706890200000|2024-02-02 16:10:00|76.1|73.9|75.74|73.54|76.2|74|75.42|73.22|0
1706890500000|2024-02-02 16:15:00|75.7|73.5|75.92|73.72|75.97|73.77|75.47|73.27|0
1706890800000|2024-02-02 16:20:00|75.88|73.68|76.1|73.9|76.37|74.17|75.78|73.58|0
1706891100000|2024-02-02 16:25:00|76.08|73.88|74.7|72.5|76.33|74.13|74.66|72.46|0
1706891400000|2024-02-02 16:30:00|74.75|72.55|75.18|72.98|75.4|73.2|73.99|71.79|0
1706891700000|2024-02-02 16:35:00|75.23|73.03|74.64|72.44|75.36|73.16|74.64|72.44|0
1706892000000|2024-02-02 16:40:00|74.6|72.4|74.35|72.15|74.87|72.67|74.15|71.95|0
1706892300000|2024-02-02 16:45:00|74.33|72.13|73.54|71.34|74.46|72.26|73.32|71.12|0
1706892600000|2024-02-02 16:50:00|73.49|71.29|73.11|70.91|74.19|71.99|72.94|70.74|0
1706892900000|2024-02-02 16:55:00|73.07|70.87|73.64|71.44|73.99|71.79|72.98|70.78|0
1706893200000|2024-02-02 17:00:00|73.68|71.48|73.64|71.44|73.77|71.57|73.2|71|0
1706893500000|2024-02-02 17:05:00|73.59|71.39|74.03|71.83|74.03|71.83|73.2|71|0
1706893800000|2024-02-02 17:10:00|73.99|71.79|74.12|71.92|74.34|72.14|73.55|71.35|0
1706894100000|2024-02-02 17:15:00|74.25|72.05|73.32|71.12|74.38|72.18|73.32|71.12|0
1706894400000|2024-02-02 17:20:00|73.28|71.08|73.5|71.3|73.72|71.52|73.28|71.08|0
1706894700000|2024-02-02 17:25:00|73.45|71.25|72.72|70.52|73.72|71.52|72.19|69.99|0
1706895000000|2024-02-02 17:30:00|72.68|70.48|72.89|70.69|72.89|70.69|72.24|70.04|0
1706895300000|2024-02-02 17:35:00|72.94|70.74|72.89|70.69|73.19|70.99|72.2|70|0
1706895600000|2024-02-02 17:40:00|72.85|70.65|76.12|73.92|76.48|74.28|72.85|70.65|0
1706895900000|2024-02-02 17:45:00|76.25|74.05|75.24|73.04|76.89|74.69|74.07|71.87|0
1706896200000|2024-02-02 17:50:00|75.29|73.09|74.92|72.72|76.28|74.08|74.92|72.72|0
1706896500000|2024-02-02 17:55:00|74.97|72.77|73.63|71.43|75.1|72.9|73.63|71.43|0
1706896800000|2024-02-02 18:00:00|73.68|71.48|73.11|70.91|73.68|71.48|73.06|70.86|0
1706897100000|2024-02-02 18:05:00|73.06|70.86|73.72|71.52|73.85|71.65|72.58|70.38|0
1706897400000|2024-02-02 18:10:00|73.59|71.39|73.02|70.82|73.59|71.39|72.93|70.73|0
1706897700000|2024-02-02 18:15:00|72.97|70.77|73.4|71.2|74.41|72.21|72.89|70.69|0
1706898000000|2024-02-02 18:20:00|73.36|71.16|73.14|70.94|73.93|71.73|72.92|70.72|0
1706898300000|2024-02-02 18:25:00|73.09|70.89|74.28|72.08|74.67|72.47|73.09|70.89|0
1706898600000|2024-02-02 18:30:00|74.32|72.12|74.32|72.12|74.63|72.43|74.01|71.81|0
1706898900000|2024-02-02 18:35:00|74.23|72.03|73.96|71.76|75.03|72.83|73.75|71.55|0
1706899200000|2024-02-02 18:40:00|73.88|71.68|73.57|71.37|74.01|71.81|73.39|71.19|0
1706899500000|2024-02-02 18:45:00|73.52|71.32|73.52|71.32|74.05|71.85|73.17|70.97|0
1706899800000|2024-02-02 18:50:00|73.48|71.28|73.39|71.19|73.83|71.63|73.09|70.89|0
1706900100000|2024-02-02 18:55:00|73.43|71.23|73.3|71.1|73.61|71.41|73.08|70.88|0
1706900400000|2024-02-02 19:00:00|73.22|71.02|72.56|70.36|73.22|71.02|72.22|70.02|0
1706900700000|2024-02-02 19:05:00|72.61|70.41|72.39|70.19|72.82|70.62|72.26|70.06|0
1706901000000|2024-02-02 19:10:00|72.3|70.1|71.96|69.76|72.52|70.32|71.66|69.46|0
1706901300000|2024-02-02 19:15:00|72|69.8|73.02|70.82|73.02|70.82|71.74|69.54|0
1706901600000|2024-02-02 19:20:00|72.97|70.77|72.8|70.6|73.54|71.34|72.76|70.56|0
1706901900000|2024-02-02 19:25:00|72.84|70.64|73.01|70.81|73.32|71.12|72.8|70.6|0
1706902200000|2024-02-02 19:30:00|72.88|70.68|72.24|70.04|73.1|70.9|72.24|70.04|0
1706902500000|2024-02-02 19:35:00|72.07|69.87|72.06|69.86|72.41|70.21|71.98|69.78|0
1706902800000|2024-02-02 19:40:00|72.02|69.82|72.02|69.82|72.11|69.91|71.68|69.48|0
1706903100000|2024-02-02 19:45:00|72.19|69.99|71.89|69.69|72.28|70.08|71.72|69.52|0
1706903400000|2024-02-02 19:50:00|71.93|69.73|72.1|69.9|72.53|70.33|71.76|69.56|0
1706903700000|2024-02-02 19:55:00|72.06|69.86|71.76|69.56|72.62|70.42|71.67|69.47|0
1706904000000|2024-02-02 20:00:00|71.67|69.47|71.97|69.77|72.4|70.2|71.67|69.47|0
1706904300000|2024-02-02 20:05:00|72.01|69.81|71.59|69.39|72.14|69.94|71.5|69.3|0
1706904600000|2024-02-02 20:10:00|71.54|69.34|71.88|69.68|71.93|69.73|71.12|68.92|0
1706904900000|2024-02-02 20:15:00|71.93|69.73|71.63|69.43|71.93|69.73|71.58|69.38|0
1706905200000|2024-02-02 20:20:00|71.71|69.51|72.44|70.24|72.61|70.41|71.54|69.34|0
1706905500000|2024-02-02 20:25:00|72.48|70.28|71.37|69.17|72.48|70.28|71.37|69.17|0
1706905800000|2024-02-02 20:30:00|71.41|69.21|72.48|70.28|72.74|70.54|71.37|69.17|0
1706906100000|2024-02-02 20:35:00|72.43|70.23|71.34|69.14|72.95|70.75|71.29|69.09|0
1706906400000|2024-02-02 20:40:00|71.42|69.22|71.81|69.61|71.81|69.61|71.21|69.01|0
1706906700000|2024-02-02 20:45:00|71.89|69.69|71.68|69.48|72.19|69.99|71.55|69.35|0
1706907000000|2024-02-02 20:50:00|71.63|69.43|71.16|68.96|71.89|69.69|71.08|68.88|0
1706907300000|2024-02-02 20:55:00|71.08|68.88|72.84|70.64|72.93|70.73|70.74|68.54|0
1706907600000|2024-02-02 21:00:00|73.01|70.81|73.54|71.34|74.29|72.09|73.01|70.81|0
1706907900000|2024-02-02 21:05:00|73.49|71.29|72.27|70.07|73.49|71.29|72.23|70.03|0
1706908200000|2024-02-02 21:10:00|72.31|70.11|72.27|70.07|72.44|70.24|72.22|70.02|0
1707096000000|2024-02-05 01:20:00|73.94|71.54|73.76|71.36|73.96|71.56|73.72|71.32|0
1707096300000|2024-02-05 01:25:00|73.79|71.39|73.85|71.45|74.07|71.67|73.79|71.39|0
1707105600000|2024-02-05 04:00:00|73.71|71.51|73.71|71.51|73.71|71.51|73.71|71.51|0
1707105900000|2024-02-05 04:05:00|73.75|71.55|73.66|71.46|73.8|71.6|73.66|71.46|0
1707106200000|2024-02-05 04:10:00|73.64|71.44|73.66|71.46|73.66|71.46|73.57|71.37|0
1707106500000|2024-02-05 04:15:00|73.62|71.42|73.61|71.41|73.62|71.42|73.53|71.33|0
1707106800000|2024-02-05 04:20:00|73.66|71.46|73.66|71.46|73.7|71.5|73.61|71.41|0
1707107100000|2024-02-05 04:25:00|73.7|71.5|73.66|71.46|73.7|71.5|73.66|71.46|0
1707107400000|2024-02-05 04:30:00|73.68|71.48|73.74|71.54|73.74|71.54|73.65|71.45|0
1707107700000|2024-02-05 04:35:00|73.7|71.5|73.74|71.54|73.74|71.54|73.7|71.5|0
1707108000000|2024-02-05 04:40:00|73.79|71.59|73.78|71.58|73.79|71.59|73.74|71.54|0
1707108300000|2024-02-05 04:45:00|73.74|71.54|73.65|71.45|73.78|71.58|73.65|71.45|0
1707108600000|2024-02-05 04:50:00|73.69|71.49|73.56|71.36|73.69|71.49|73.56|71.36|0
1707108900000|2024-02-05 04:55:00|73.51|71.31|73.51|71.31|73.51|71.31|73.51|71.31|0
1707109200000|2024-02-05 05:00:00|73.56|71.36|73.51|71.31|73.56|71.36|73.38|71.18|0
1707109500000|2024-02-05 05:05:00|73.47|71.27|73.47|71.27|73.6|71.4|73.47|71.27|0
1707109800000|2024-02-05 05:10:00|73.49|71.29|73.33|71.13|73.56|71.36|73.33|71.13|0
1707110100000|2024-02-05 05:15:00|73.31|71.11|73.07|70.87|73.33|71.13|73.07|70.87|0
1707110400000|2024-02-05 05:20:00|73.11|70.91|73.2|71|73.2|71|73.07|70.87|0
1707110700000|2024-02-05 05:25:00|73.15|70.95|73.24|71.04|73.24|71.04|73.11|70.91|0
1707111000000|2024-02-05 05:30:00|73.29|71.09|73.46|71.26|73.5|71.3|73.2|71|0
1707111300000|2024-02-05 05:35:00|73.42|71.22|73.41|71.21|73.46|71.26|73.37|71.17|0
1707111600000|2024-02-05 05:40:00|73.46|71.26|73.37|71.17|73.46|71.26|73.37|71.17|0
1707111900000|2024-02-05 05:45:00|73.32|71.12|73.32|71.12|73.41|71.21|73.28|71.08|0
1707112200000|2024-02-05 05:50:00|73.37|71.17|73.28|71.08|73.37|71.17|73.28|71.08|0
1707112500000|2024-02-05 05:55:00|73.26|71.06|73.23|71.03|73.28|71.08|73.15|70.95|0
1707112800000|2024-02-05 06:00:00|73.19|70.99|72.97|70.77|73.23|71.03|72.97|70.77|0
1707113100000|2024-02-05 06:05:00|72.92|70.72|72.97|70.77|73.06|70.86|72.92|70.72|0
1707113400000|2024-02-05 06:10:00|72.92|70.72|73.05|70.85|73.05|70.85|72.88|70.68|0
1707113700000|2024-02-05 06:15:00|73.1|70.9|73.1|70.9|73.1|70.9|73.01|70.81|0
1707114000000|2024-02-05 06:20:00|73.05|70.85|72.96|70.76|73.05|70.85|72.96|70.76|0
1707114300000|2024-02-05 06:25:00|72.87|70.67|72.83|70.63|72.96|70.76|72.78|70.58|0
1707114600000|2024-02-05 06:30:00|72.81|70.61|72.83|70.63|72.96|70.76|72.78|70.58|0
1707114900000|2024-02-05 06:35:00|72.87|70.67|72.96|70.76|72.96|70.76|72.87|70.67|0
1707115200000|2024-02-05 06:40:00|73|70.8|73.04|70.84|73.13|70.93|72.96|70.76|0
1707115500000|2024-02-05 06:45:00|73|70.8|72.95|70.75|73|70.8|72.87|70.67|0
1707115800000|2024-02-05 06:50:00|73|70.8|72.91|70.71|73.04|70.84|72.91|70.71|0
1707116100000|2024-02-05 06:55:00|72.93|70.73|72.95|70.75|73|70.8|72.86|70.66|0
1707116400000|2024-02-05 07:00:00|72.91|70.71|72.91|70.71|73|70.8|72.73|70.53|0
1707116700000|2024-02-05 07:05:00|72.95|70.75|73.04|70.84|73.08|70.88|72.95|70.75|0
1707117000000|2024-02-05 07:10:00|73.08|70.88|72.99|70.79|73.08|70.88|72.95|70.75|0
1707117300000|2024-02-05 07:15:00|73.04|70.84|72.9|70.7|73.08|70.88|72.86|70.66|0
1707117600000|2024-02-05 07:20:00|72.95|70.75|72.92|70.72|72.99|70.79|72.9|70.7|0
1707117900000|2024-02-05 07:25:00|72.95|70.75|72.94|70.74|72.99|70.79|72.86|70.66|0
1707118200000|2024-02-05 07:30:00|72.99|70.79|72.99|70.79|73.12|70.92|72.94|70.74|0
1707118500000|2024-02-05 07:35:00|72.96|70.76|72.81|70.61|72.99|70.79|72.72|70.52|0
1707118800000|2024-02-05 07:40:00|72.85|70.65|72.59|70.39|72.85|70.65|72.59|70.39|0
1707119100000|2024-02-05 07:45:00|72.55|70.35|72.76|70.56|72.85|70.65|72.55|70.35|0
1707119400000|2024-02-05 07:50:00|72.74|70.54|72.78|70.58|72.94|70.74|72.72|70.52|0
1707119700000|2024-02-05 07:55:00|72.76|70.56|73.24|71.04|73.24|71.04|72.76|70.56|0
1707120000000|2024-02-05 08:00:00|73.33|71.13|73.11|70.91|73.46|71.26|73.11|70.91|0
1707120300000|2024-02-05 08:05:00|73.02|70.82|72.71|70.51|73.02|70.82|72.71|70.51|0
1707120600000|2024-02-05 08:10:00|72.74|70.54|72.58|70.38|72.76|70.56|72.41|70.21|0
1707120900000|2024-02-05 08:15:00|72.54|70.34|72.54|70.34|72.8|70.6|72.49|70.29|0
1707121200000|2024-02-05 08:20:00|72.49|70.29|72.62|70.42|72.62|70.42|72.4|70.2|0
1707121500000|2024-02-05 08:25:00|73.32|71.12|73.14|70.94|73.32|71.12|73.1|70.9|0
1707121800000|2024-02-05 08:30:00|73.1|70.9|73.14|70.94|73.36|71.16|73.05|70.85|0
1707122100000|2024-02-05 08:35:00|73.18|70.98|73.4|71.2|73.53|71.33|73.16|70.96|0
1707122400000|2024-02-05 08:40:00|73.38|71.18|73.31|71.11|73.45|71.25|73.22|71.02|0
1707122700000|2024-02-05 08:45:00|73.36|71.16|73.18|70.98|73.4|71.2|73.05|70.85|0
1707123000000|2024-02-05 08:50:00|73.14|70.94|73.44|71.24|73.46|71.26|73.14|70.94|0
1707123300000|2024-02-05 08:55:00|73.49|71.29|73.35|71.15|73.53|71.33|73.35|71.15|0
1707123600000|2024-02-05 09:00:00|73.38|71.18|73.44|71.24|73.53|71.33|73.18|70.98|0
1707123900000|2024-02-05 09:05:00|73.39|71.19|73.61|71.41|73.61|71.41|73.35|71.15|0
1707124200000|2024-02-05 09:10:00|73.59|71.39|73.44|71.24|73.61|71.41|73.44|71.24|0
1707124500000|2024-02-05 09:15:00|73.46|71.26|74.14|71.94|74.19|71.99|73.46|71.26|0
1707124800000|2024-02-05 09:20:00|74.19|71.99|74.1|71.9|74.19|71.99|74.01|71.81|0
1707125100000|2024-02-05 09:25:00|74.18|71.98|74.12|71.92|74.32|72.12|72.97|70.77|0
1707125400000|2024-02-05 09:30:00|74.21|72.01|74.03|71.83|74.21|72.01|73.94|71.74|0
1707125700000|2024-02-05 09:35:00|74.12|71.92|74.07|71.87|74.25|72.05|73.99|71.79|0
1707126000000|2024-02-05 09:40:00|74.03|71.83|73.9|71.7|74.03|71.83|73.85|71.65|0
1707126300000|2024-02-05 09:45:00|73.94|71.74|74.34|72.14|74.38|72.18|73.85|71.65|0
1707126600000|2024-02-05 09:50:00|74.29|72.09|74.56|72.36|74.69|72.49|74.25|72.05|0
1707126900000|2024-02-05 09:55:00|74.51|72.31|74.34|72.14|74.6|72.4|74.29|72.09|0
1707127200000|2024-02-05 10:00:00|74.29|72.09|73.85|71.65|74.29|72.09|73.8|71.6|0
1707127500000|2024-02-05 10:05:00|73.76|71.56|74.07|71.87|74.11|71.91|73.71|71.51|0
1707127800000|2024-02-05 10:10:00|74.02|71.82|73.93|71.73|74.11|71.91|73.89|71.69|0
1707128100000|2024-02-05 10:15:00|73.89|71.69|73.8|71.6|73.93|71.73|73.8|71.6|0
1707128400000|2024-02-05 10:20:00|73.75|71.55|73.53|71.33|73.84|71.64|73.53|71.33|0
1707128700000|2024-02-05 10:25:00|73.49|71.29|73.57|71.37|73.66|71.46|73.49|71.29|0
1707129000000|2024-02-05 10:30:00|73.53|71.33|73.09|70.89|73.53|71.33|73.09|70.89|0
1707129300000|2024-02-05 10:35:00|73.13|70.93|73|70.8|73.31|71.11|72.96|70.76|0
1707129600000|2024-02-05 10:40:00|73.04|70.84|73.09|70.89|73.22|71.02|72.95|70.75|0
1707129900000|2024-02-05 10:45:00|73.11|70.91|73.17|70.97|73.24|71.04|73.08|70.88|0
1707130200000|2024-02-05 10:50:00|73.13|70.93|72.91|70.71|73.17|70.97|72.91|70.71|0
1707130500000|2024-02-05 10:55:00|72.95|70.75|73.21|71.01|73.35|71.15|72.95|70.75|0
1707130800000|2024-02-05 11:00:00|73.17|70.97|73.43|71.23|73.48|71.28|73.17|70.97|0
1707131100000|2024-02-05 11:05:00|73.48|71.28|73.3|71.1|73.48|71.28|73.3|71.1|0
1707131400000|2024-02-05 11:10:00|73.28|71.08|73.38|71.18|73.38|71.18|73.17|70.97|0
1707131700000|2024-02-05 11:15:00|73.41|71.21|73.25|71.05|73.43|71.23|73.21|71.01|0
1707132000000|2024-02-05 11:20:00|73.27|71.07|73.21|71.01|73.29|71.09|73.16|70.96|0
1707132300000|2024-02-05 11:25:00|73.16|70.96|73.38|71.18|73.38|71.18|73.07|70.87|0
1707132600000|2024-02-05 11:30:00|73.42|71.22|73.29|71.09|73.45|71.25|73.07|70.87|0
1707132900000|2024-02-05 11:35:00|73.33|71.13|73.33|71.13|73.42|71.22|73.2|71|0
1707133200000|2024-02-05 11:40:00|73.29|71.09|73.42|71.22|73.42|71.22|73.25|71.05|0
1707133500000|2024-02-05 11:45:00|73.4|71.2|73.24|71.04|73.55|71.35|73.2|71|0
1707133800000|2024-02-05 11:50:00|73.29|71.09|73.46|71.26|73.46|71.26|73.24|71.04|0
1707134100000|2024-02-05 11:55:00|73.44|71.24|73.5|71.3|73.55|71.35|73.33|71.13|0
1707134400000|2024-02-05 12:00:00|73.59|71.39|73.68|71.48|73.81|71.61|73.59|71.39|0
1707134700000|2024-02-05 12:05:00|73.63|71.43|73.33|71.13|73.77|71.57|73.33|71.13|0
1707135000000|2024-02-05 12:10:00|73.37|71.17|73.06|70.86|73.41|71.21|73.04|70.84|0
1707135300000|2024-02-05 12:15:00|73.15|70.95|73.01|70.81|73.15|70.95|72.97|70.77|0
1707135600000|2024-02-05 12:20:00|72.97|70.77|73.24|71.04|73.33|71.13|72.8|70.6|0
1707135900000|2024-02-05 12:25:00|73.28|71.08|73.59|71.39|73.68|71.48|73.28|71.08|0
1707136200000|2024-02-05 12:30:00|73.55|71.35|73.41|71.21|73.72|71.52|73.41|71.21|0
1707136500000|2024-02-05 12:35:00|73.37|71.17|73.24|71.04|73.37|71.17|73.1|70.9|0
1707136800000|2024-02-05 12:40:00|73.19|70.99|73.28|71.08|73.32|71.12|73.08|70.88|0
1707137100000|2024-02-05 12:45:00|73.3|71.1|73.41|71.21|73.5|71.3|73.26|71.06|0
1707137400000|2024-02-05 12:50:00|73.36|71.16|73.1|70.9|73.36|71.16|73.1|70.9|0
1707137700000|2024-02-05 12:55:00|73.06|70.86|73.27|71.07|73.27|71.07|73.06|70.86|0
1707138000000|2024-02-05 13:00:00|73.32|71.12|73.45|71.25|73.49|71.29|73.14|70.94|0
1707138300000|2024-02-05 13:05:00|73.47|71.27|73.53|71.33|73.58|71.38|73.27|71.07|0
1707138600000|2024-02-05 13:10:00|73.58|71.38|73.45|71.25|73.58|71.38|73.4|71.2|0
1707138900000|2024-02-05 13:15:00|73.42|71.22|73.36|71.16|73.66|71.46|73.36|71.16|0
1707139200000|2024-02-05 13:20:00|73.4|71.2|74.24|72.04|74.46|72.26|73.36|71.16|0
1707139500000|2024-02-05 13:25:00|74.28|72.08|74.46|72.26|74.55|72.35|74.19|71.99|0
1707139800000|2024-02-05 13:30:00|74.5|72.3|74.46|72.26|74.5|72.3|74.28|72.08|0
1707140100000|2024-02-05 13:35:00|74.48|72.28|74.68|72.48|74.77|72.57|74.48|72.28|0
1707140400000|2024-02-05 13:40:00|74.63|72.43|74.66|72.46|74.86|72.66|74.63|72.43|0
1707140700000|2024-02-05 13:45:00|74.63|72.43|74.45|72.25|74.72|72.52|74.41|72.21|0
1707141000000|2024-02-05 13:50:00|74.5|72.3|74.76|72.56|74.76|72.56|74.45|72.25|0
1707141300000|2024-02-05 13:55:00|74.72|72.52|75.19|72.99|75.46|73.26|73.95|71.75|0
1707141600000|2024-02-05 14:00:00|75.14|72.94|74.96|72.76|75.37|73.17|74.92|72.72|0
1707141900000|2024-02-05 14:05:00|75.01|72.81|75.28|73.08|75.3|73.1|74.96|72.76|0
1707142200000|2024-02-05 14:10:00|75.23|73.03|74.83|72.63|75.23|73.03|74.78|72.58|0
1707142500000|2024-02-05 14:15:00|74.87|72.67|74.56|72.36|74.87|72.67|74.54|72.34|0
1707142800000|2024-02-05 14:20:00|74.51|72.31|74.42|72.22|74.63|72.43|74.34|72.14|0
1707143100000|2024-02-05 14:25:00|74.38|72.18|73.8|71.6|74.56|72.36|73.8|71.6|0
1707143400000|2024-02-05 14:30:00|73.85|71.65|73.54|71.34|74.66|72.46|73.12|70.92|0
1707143700000|2024-02-05 14:35:00|73.58|71.38|74.16|71.96|74.51|72.31|73.58|71.38|0
1707144000000|2024-02-05 14:40:00|74.25|72.05|74.02|71.82|74.6|72.4|73.98|71.78|0
1707144300000|2024-02-05 14:45:00|73.98|71.78|73.37|71.17|74.11|71.91|73.28|71.08|0
1707144600000|2024-02-05 14:50:00|73.32|71.12|73.41|71.21|73.85|71.65|73.32|71.12|0
1707144900000|2024-02-05 14:55:00|73.45|71.25|73.12|70.92|73.5|71.3|73.01|70.81|0
1707145200000|2024-02-05 15:00:00|73.08|70.88|75.24|73.04|75.24|73.04|73.08|70.88|0
1707145500000|2024-02-05 15:05:00|75.15|72.95|75.24|73.04|75.46|73.26|74.52|72.32|0
1707145800000|2024-02-05 15:10:00|75.19|72.99|74.79|72.59|75.24|73.04|74.01|71.81|0
1707146100000|2024-02-05 15:15:00|74.84|72.64|75.95|73.75|76.66|74.46|74.79|72.59|0
1707146400000|2024-02-05 15:20:00|76.18|73.98|76.67|74.47|76.85|74.65|75.95|73.75|0
1707146700000|2024-02-05 15:25:00|76.57|74.37|76.11|73.91|76.57|74.37|75.98|73.78|0
1707147000000|2024-02-05 15:30:00|76.21|74.01|76.34|74.14|76.53|74.33|75.93|73.73|0
1707147300000|2024-02-05 15:35:00|76.3|74.1|76.43|74.23|76.48|74.28|75.93|73.73|0
1707147600000|2024-02-05 15:40:00|76.39|74.19|77.72|75.52|78|75.8|76.39|74.19|0
1707147900000|2024-02-05 15:45:00|77.91|75.71|77.21|75.01|78.14|75.94|77.21|75.01|0
1707148200000|2024-02-05 15:50:00|77.17|74.97|77.26|75.06|77.54|75.34|77.03|74.83|0
1707148500000|2024-02-05 15:55:00|77.21|75.01|77.12|74.92|77.49|75.29|76.98|74.78|0
1707148800000|2024-02-05 16:00:00|77.07|74.87|77.02|74.82|77.39|75.19|76.88|74.68|0
1707149100000|2024-02-05 16:05:00|76.98|74.78|76.52|74.32|76.98|74.78|76.29|74.09|0
1707149400000|2024-02-05 16:10:00|76.57|74.37|76.16|73.96|76.71|74.51|76.16|73.96|0
1707149700000|2024-02-05 16:15:00|76.2|74|75.93|73.73|76.34|74.14|75.88|73.68|0
1707150000000|2024-02-05 16:20:00|75.88|73.68|76.66|74.46|76.75|74.55|75.79|73.59|0
1707150300000|2024-02-05 16:25:00|76.7|74.5|76.7|74.5|76.79|74.59|76.43|74.23|0
1707150600000|2024-02-05 16:30:00|76.66|74.46|75.6|73.4|76.66|74.46|75.56|73.36|0
1707150900000|2024-02-05 16:35:00|75.7|73.5|75.74|73.54|75.97|73.77|75.51|73.31|0
1707151200000|2024-02-05 16:40:00|75.78|73.58|76.1|73.9|76.56|74.36|75.78|73.58|0
1707151500000|2024-02-05 16:45:00|76.06|73.86|75.69|73.49|76.06|73.86|75.56|73.36|0
1707151800000|2024-02-05 16:50:00|75.74|73.54|75.64|73.44|75.92|73.72|75.42|73.22|0
1707152100000|2024-02-05 16:55:00|75.74|73.54|75.24|73.04|75.74|73.54|75.15|72.95|0
1707152400000|2024-02-05 17:00:00|75.19|72.99|75.1|72.9|75.37|73.17|75.01|72.81|0
1707152700000|2024-02-05 17:05:00|75.05|72.85|74.74|72.54|75.1|72.9|74.65|72.45|0
1707153000000|2024-02-05 17:10:00|74.69|72.49|74.56|72.36|74.78|72.58|74.38|72.18|0
1707153300000|2024-02-05 17:15:00|74.6|72.4|74.51|72.31|74.6|72.4|74.29|72.09|0
1707153600000|2024-02-05 17:20:00|74.47|72.27|73.46|71.26|75.75|73.55|73.37|71.17|0
1707153900000|2024-02-05 17:25:00|73.42|71.22|73.24|71.04|73.64|71.44|73.24|71.04|0
1707154200000|2024-02-05 17:30:00|73.1|70.9|72.86|70.66|73.1|70.9|72.71|70.51|0
1707154500000|2024-02-05 17:35:00|72.84|70.64|72.27|70.07|72.93|70.73|72.13|69.93|0
1707154800000|2024-02-05 17:40:00|72.18|69.98|72.26|70.06|72.44|70.24|72.09|69.89|0
1707155100000|2024-02-05 17:45:00|72.22|70.02|72.57|70.37|72.83|70.63|72.22|70.02|0
1707155400000|2024-02-05 17:50:00|72.53|70.33|72.74|70.54|73.01|70.81|72.48|70.28|0
1707155700000|2024-02-05 17:55:00|72.83|70.63|72.7|70.5|72.88|70.68|72.48|70.28|0
1707156000000|2024-02-05 18:00:00|72.66|70.46|72.79|70.59|73.27|71.07|72.66|70.46|0
1707156300000|2024-02-05 18:05:00|72.74|70.54|72.43|70.23|72.92|70.72|72.35|70.15|0
1707156600000|2024-02-05 18:10:00|72.39|70.19|71.86|69.66|72.56|70.36|71.86|69.66|0
1707156900000|2024-02-05 18:15:00|71.95|69.75|72.34|70.14|72.63|70.43|71.95|69.75|0
1707157200000|2024-02-05 18:20:00|72.3|70.1|72.78|70.58|72.91|70.71|72.25|70.05|0
1707157500000|2024-02-05 18:25:00|72.82|70.62|73.4|71.2|73.4|71.2|72.74|70.54|0
1707157800000|2024-02-05 18:30:00|73.44|71.24|72.91|70.71|73.49|71.29|72.91|70.71|0
1707158100000|2024-02-05 18:35:00|72.87|70.67|72.78|70.58|73.13|70.93|72.51|70.31|0
1707158400000|2024-02-05 18:40:00|72.69|70.49|72.69|70.49|73.22|71.02|72.64|70.44|0
1707158700000|2024-02-05 18:45:00|72.64|70.44|72.64|70.44|72.69|70.49|72.38|70.18|0
1707159000000|2024-02-05 18:50:00|72.6|70.4|72.82|70.62|72.99|70.79|72.46|70.26|0
1707159300000|2024-02-05 18:55:00|72.86|70.66|72.51|70.31|73.12|70.92|72.46|70.26|0
1707159600000|2024-02-05 19:00:00|72.55|70.35|72.77|70.57|72.99|70.79|72.46|70.26|0
1707159900000|2024-02-05 19:05:00|72.72|70.52|72.37|70.17|72.95|70.75|72.15|69.95|0
1707160200000|2024-02-05 19:10:00|72.28|70.08|72.59|70.39|72.64|70.44|72.24|70.04|0
1707160500000|2024-02-05 19:15:00|72.63|70.43|72.63|70.43|72.81|70.61|72.33|70.13|0
1707160800000|2024-02-05 19:20:00|72.68|70.48|72.11|69.91|72.76|70.56|72.02|69.82|0
1707161100000|2024-02-05 19:25:00|72.06|69.86|71.97|69.77|72.24|70.04|71.84|69.64|0
1707161400000|2024-02-05 19:30:00|71.93|69.73|71.32|69.12|72.02|69.82|71.32|69.12|0
1707161700000|2024-02-05 19:35:00|71.36|69.16|71.28|69.08|71.45|69.25|70.84|68.64|0
1707162000000|2024-02-05 19:40:00|71.23|69.03|71.14|68.94|71.36|69.16|70.93|68.73|0
1707162300000|2024-02-05 19:45:00|71.12|68.92|70.88|68.68|71.14|68.94|70.71|68.51|0
1707162600000|2024-02-05 19:50:00|70.84|68.64|70.97|68.77|71.27|69.07|70.8|68.6|0
1707162900000|2024-02-05 19:55:00|71.01|68.81|71.01|68.81|71.23|69.03|70.88|68.68|0
1707163200000|2024-02-05 20:00:00|70.97|68.77|71.7|69.5|71.7|69.5|70.97|68.77|0
1707163500000|2024-02-05 20:05:00|71.66|69.46|72.36|70.16|72.53|70.33|71.44|69.24|0
1707163800000|2024-02-05 20:10:00|72.31|70.11|73.15|70.95|73.15|70.95|72.14|69.94|0
1707164100000|2024-02-05 20:15:00|73.28|71.08|72.66|70.46|73.46|71.26|72.42|70.22|0
1707164400000|2024-02-05 20:20:00|72.7|70.5|72.22|70.02|72.88|70.68|72.13|69.93|0
1707164700000|2024-02-05 20:25:00|72.13|69.93|71.52|69.32|72.26|70.06|71.43|69.23|0
1707165000000|2024-02-05 20:30:00|71.48|69.28|71.22|69.02|71.87|69.67|71.17|68.97|0
1707165300000|2024-02-05 20:35:00|71.17|68.97|72.5|70.3|72.62|70.42|71.09|68.89|0
1707165600000|2024-02-05 20:40:00|72.42|70.22|72.98|70.78|72.99|70.79|72.37|70.17|0
1707165900000|2024-02-05 20:45:00|73.03|70.83|73.16|70.96|73.16|70.96|72.33|70.13|0
1707166200000|2024-02-05 20:50:00|73.2|71|72.59|70.39|73.2|71|72.15|69.95|0
1707166500000|2024-02-05 20:55:00|72.63|70.43|73.78|71.58|73.78|71.58|72.02|69.82|0
1707166800000|2024-02-05 21:00:00|73.87|71.67|74.04|71.84|74.81|72.61|73.87|71.67|0
1707167100000|2024-02-05 21:05:00|74|71.8|74|71.8|74.04|71.84|73.78|71.58|0
1707167400000|2024-02-05 21:10:00|73.98|71.78|74.18|71.98|74.27|72.07|73.91|71.71|0
1707167700000|2024-02-05 21:15:00|74.23|71.83|72.9|70.5|74.32|71.92|72.76|70.36|0
1707168000000|2024-02-05 21:20:00|72.85|70.45|72.9|70.5|72.9|70.5|72.81|70.41|0
1707168300000|2024-02-05 21:25:00|72.85|70.45|72.94|70.54|72.94|70.54|72.81|70.41|0
1707168600000|2024-02-05 21:30:00|72.98|70.58|73.11|70.71|73.2|70.8|72.98|70.58|0
1707168900000|2024-02-05 21:35:00|73.14|70.74|73.07|70.67|73.16|70.76|73.03|70.63|0
1707169200000|2024-02-05 21:40:00|73.05|70.65|72.98|70.58|73.05|70.65|72.93|70.53|0
1707169500000|2024-02-05 21:45:00|72.93|70.53|73.02|70.62|73.02|70.62|72.93|70.53|0
1707169800000|2024-02-05 21:50:00|73.07|70.67|72.93|70.53|73.07|70.67|72.89|70.49|0
1707170100000|2024-02-05 21:55:00|72.89|70.49|72.77|70.37|72.93|70.53|72.75|70.35|0
1707170400000|2024-02-05 22:00:00|72.76|70.36|72.81|70.41|72.81|70.41|72.75|70.35|0
1707170700000|2024-02-05 22:05:00|72.79|70.39|72.77|70.37|72.83|70.43|72.77|70.37|0
1707171000000|2024-02-05 22:10:00|72.78|70.38|72.81|70.41|72.82|70.42|72.77|70.37|0
1707171300000|2024-02-05 22:15:00|72.84|70.44|72.8|70.4|72.86|70.46|72.8|70.4|0
1707171600000|2024-02-05 22:20:00|72.81|70.41|72.79|70.39|72.84|70.44|72.79|70.39|0
1707171900000|2024-02-05 22:25:00|72.81|70.41|72.81|70.41|72.81|70.41|72.8|70.4|0
1707172200000|2024-02-05 22:30:00|72.79|70.39|72.87|70.47|72.92|70.52|72.78|70.38|0
1707172500000|2024-02-05 22:35:00|72.88|70.48|72.85|70.45|72.88|70.48|72.85|70.45|0
1707172800000|2024-02-05 22:40:00|72.84|70.44|72.77|70.37|72.84|70.44|72.77|70.37|0
1707173100000|2024-02-05 22:45:00|72.78|70.38|72.82|70.42|72.82|70.42|72.77|70.37|0
1707173400000|2024-02-05 22:50:00|72.81|70.41|72.81|70.41|72.81|70.41|72.81|70.41|0
1707173700000|2024-02-05 22:55:00|72.82|70.42|72.81|70.41|72.83|70.43|72.81|70.41|0
1707174000000|2024-02-05 23:00:00|72.8|70.4|72.74|70.34|72.8|70.4|72.45|70.05|0
1707174300000|2024-02-05 23:05:00|72.71|70.31|72.73|70.33|72.78|70.38|72.6|70.2|0
1707174600000|2024-02-05 23:10:00|72.69|70.29|72.64|70.24|72.73|70.33|72.64|70.24|0
1707174900000|2024-02-05 23:15:00|72.6|70.2|72.6|70.2|72.64|70.24|72.6|70.2|0
1707175200000|2024-02-05 23:20:00|72.62|70.22|72.64|70.24|72.64|70.24|72.51|70.11|0
1707175500000|2024-02-05 23:25:00|72.69|70.29|72.73|70.33|72.73|70.33|72.64|70.24|0
1707175800000|2024-02-05 23:30:00|72.68|70.28|72.73|70.33|72.77|70.37|72.64|70.24|0
1707176100000|2024-02-05 23:35:00|72.77|70.37|72.81|70.41|72.86|70.46|72.73|70.33|0
1707176400000|2024-02-05 23:40:00|72.86|70.46|72.86|70.46|72.99|70.59|72.86|70.46|0
1707176700000|2024-02-05 23:45:00|72.9|70.5|73.08|70.68|73.08|70.68|72.88|70.48|0
1707177000000|2024-02-05 23:50:00|73.03|70.63|73.03|70.63|73.08|70.68|72.99|70.59|0
1707177300000|2024-02-05 23:55:00|73.05|70.65|73.12|70.72|73.21|70.81|73.03|70.63|0
1707177600000|2024-02-06 00:00:00|73.16|70.76|72.9|70.5|73.21|70.81|72.85|70.45|0
1707177900000|2024-02-06 00:05:00|72.85|70.45|72.81|70.41|72.85|70.45|72.72|70.32|0
1707178200000|2024-02-06 00:10:00|72.85|70.45|72.76|70.36|72.85|70.45|72.72|70.32|0
1707178500000|2024-02-06 00:15:00|72.67|70.27|72.71|70.31|72.72|70.32|72.61|70.21|0
1707178800000|2024-02-06 00:20:00|72.67|70.27|72.67|70.27|72.76|70.36|72.67|70.27|0
1707179100000|2024-02-06 00:25:00|72.62|70.22|72.76|70.36|72.76|70.36|72.62|70.22|0
1707179400000|2024-02-06 00:30:00|72.71|70.31|72.8|70.4|72.8|70.4|72.67|70.27|0
1707179700000|2024-02-06 00:35:00|72.84|70.44|72.75|70.35|72.84|70.44|72.75|70.35|0
1707180000000|2024-02-06 00:40:00|72.71|70.31|72.62|70.22|72.73|70.33|72.58|70.18|0
1707180300000|2024-02-06 00:45:00|72.57|70.17|72.53|70.13|72.62|70.22|72.44|70.04|0
1707180600000|2024-02-06 00:50:00|72.57|70.17|72.57|70.17|72.57|70.17|72.53|70.13|0
1707180900000|2024-02-06 00:55:00|72.53|70.13|72.61|70.21|72.62|70.22|72.48|70.08|0
1707181200000|2024-02-06 01:00:00|72.57|70.17|72.35|69.95|72.61|70.21|72.35|69.95|0
1707181500000|2024-02-06 01:05:00|72.3|69.9|72.35|69.95|72.48|70.08|72.26|69.86|0
1707181800000|2024-02-06 01:10:00|72.3|69.9|72.17|69.77|72.35|69.95|72.17|69.77|0
1707182100000|2024-02-06 01:15:00|72.07|69.87|72.24|70.04|72.24|70.04|71.94|69.74|0
1707182400000|2024-02-06 01:20:00|72.38|70.18|72.29|70.09|72.47|70.27|72.29|70.09|0
1707182700000|2024-02-06 01:25:00|72.33|70.13|72.31|70.11|72.38|70.18|72.24|70.04|0
1707183000000|2024-02-06 01:30:00|72.29|70.09|72.2|70|72.31|70.11|72.06|69.86|0
1707183300000|2024-02-06 01:35:00|72.15|69.95|72.37|70.17|72.37|70.17|72.15|69.95|0
1707183600000|2024-02-06 01:40:00|72.42|70.22|72.37|70.17|72.46|70.26|72.28|70.08|0
1707183900000|2024-02-06 01:45:00|72.33|70.13|72.19|69.99|72.35|70.15|72.1|69.9|0
1707184200000|2024-02-06 01:50:00|72.24|70.04|72.1|69.9|72.24|70.04|72.06|69.86|0
1707184500000|2024-02-06 01:55:00|72.15|69.95|72.01|69.81|72.15|69.95|72.01|69.81|0
1707184800000|2024-02-06 02:00:00|72.06|69.86|72.04|69.84|72.15|69.95|71.97|69.77|0
1707185100000|2024-02-06 02:05:00|72.06|69.86|71.92|69.72|72.14|69.94|71.88|69.68|0
1707185400000|2024-02-06 02:10:00|71.88|69.68|71.97|69.77|72.05|69.85|71.88|69.68|0
1707185700000|2024-02-06 02:15:00|72.01|69.81|71.96|69.76|72.05|69.85|71.92|69.72|0
1707186000000|2024-02-06 02:20:00|72.01|69.81|71.88|69.68|72.01|69.81|71.88|69.68|0
1707186300000|2024-02-06 02:25:00|71.87|69.67|71.92|69.72|71.96|69.76|71.74|69.54|0
1707186600000|2024-02-06 02:30:00|71.87|69.67|71.83|69.63|71.96|69.76|71.83|69.63|0
1707186900000|2024-02-06 02:35:00|71.78|69.58|71.74|69.54|71.87|69.67|71.74|69.54|0
1707187200000|2024-02-06 02:40:00|71.7|69.5|71.61|69.41|71.7|69.5|71.61|69.41|0
1707187500000|2024-02-06 02:45:00|71.65|69.45|71.69|69.49|71.69|69.49|71.61|69.41|0
1707187800000|2024-02-06 02:50:00|71.72|69.52|71.78|69.58|71.78|69.58|71.72|69.52|0
1707188100000|2024-02-06 02:55:00|71.82|69.62|71.87|69.67|71.87|69.67|71.78|69.58|0
1707188400000|2024-02-06 03:00:00|71.84|69.64|71.73|69.53|71.87|69.67|71.73|69.53|0
1707188700000|2024-02-06 03:05:00|71.78|69.58|71.69|69.49|71.82|69.62|71.69|69.49|0
1707189000000|2024-02-06 03:10:00|71.64|69.44|71.47|69.27|71.69|69.49|71.47|69.27|0
1707189300000|2024-02-06 03:15:00|71.45|69.25|71.4|69.2|71.45|69.25|71.38|69.18|0
1707189600000|2024-02-06 03:20:00|71.42|69.22|71.42|69.22|71.49|69.29|71.38|69.18|0
1707189900000|2024-02-06 03:25:00|71.46|69.26|71.42|69.22|71.46|69.26|71.33|69.13|0
1707190200000|2024-02-06 03:30:00|71.38|69.18|71.37|69.17|71.51|69.31|71.33|69.13|0
1707190500000|2024-02-06 03:35:00|71.42|69.22|71.68|69.48|71.72|69.52|71.37|69.17|0
1707190800000|2024-02-06 03:40:00|71.7|69.5|71.63|69.43|71.72|69.52|71.59|69.39|0
1707191100000|2024-02-06 03:45:00|71.68|69.48|71.76|69.56|71.76|69.56|71.59|69.39|0
1707191400000|2024-02-06 03:50:00|71.81|69.61|71.76|69.56|71.9|69.7|71.76|69.56|0
1707191700000|2024-02-06 03:55:00|71.72|69.52|71.72|69.52|71.76|69.56|71.67|69.47|0
1707192000000|2024-02-06 04:00:00|71.76|69.56|71.72|69.52|71.8|69.6|71.67|69.47|0
1707192300000|2024-02-06 04:05:00|71.67|69.47|71.71|69.51|71.71|69.51|71.67|69.47|0
1707192600000|2024-02-06 04:10:00|71.76|69.56|71.76|69.56|71.8|69.6|71.71|69.51|0
1707192900000|2024-02-06 04:15:00|71.71|69.51|71.62|69.42|71.71|69.51|71.62|69.42|0
1707193200000|2024-02-06 04:20:00|71.65|69.45|71.62|69.42|71.67|69.47|71.6|69.4|0
1707193500000|2024-02-06 04:25:00|71.6|69.4|71.45|69.25|71.62|69.42|71.45|69.25|0
1707193800000|2024-02-06 04:30:00|71.49|69.29|71.49|69.29|71.53|69.33|71.45|69.25|0
1707194100000|2024-02-06 04:35:00|71.53|69.33|71.44|69.24|71.53|69.33|71.42|69.22|0
1707194400000|2024-02-06 04:40:00|71.4|69.2|71.44|69.24|71.44|69.24|71.36|69.16|0
1707194700000|2024-02-06 04:45:00|71.4|69.2|71.44|69.24|71.44|69.24|71.4|69.2|0
1707195000000|2024-02-06 04:50:00|71.4|69.2|71.35|69.15|71.44|69.24|71.31|69.11|0
1707195300000|2024-02-06 04:55:00|71.4|69.2|71.4|69.2|71.48|69.28|71.4|69.2|0
1707195600000|2024-02-06 05:00:00|71.39|69.19|71.18|68.98|71.39|69.19|71.13|68.93|0
1707195900000|2024-02-06 05:05:00|71.22|69.02|71.22|69.02|71.26|69.06|71.13|68.93|0
1707196200000|2024-02-06 05:10:00|71.17|68.97|71.39|69.19|71.44|69.24|71.17|68.97|0
1707196500000|2024-02-06 05:15:00|71.35|69.15|71.39|69.19|71.41|69.21|71.35|69.15|0
1707196800000|2024-02-06 05:20:00|71.43|69.23|71.48|69.28|71.56|69.36|71.39|69.19|0
1707197100000|2024-02-06 05:25:00|71.52|69.32|71.39|69.19|71.52|69.32|71.39|69.19|0
1707197400000|2024-02-06 05:30:00|71.34|69.14|71.47|69.27|71.47|69.27|71.3|69.1|0
1707197700000|2024-02-06 05:35:00|71.43|69.23|71.43|69.23|71.47|69.27|71.38|69.18|0
1707198000000|2024-02-06 05:40:00|71.38|69.18|71.34|69.14|71.43|69.23|71.3|69.1|0
1707198300000|2024-02-06 05:45:00|71.3|69.1|71.47|69.27|71.47|69.27|71.3|69.1|0
1707198600000|2024-02-06 05:50:00|71.42|69.22|71.6|69.4|71.6|69.4|71.42|69.22|0
1707198900000|2024-02-06 05:55:00|71.55|69.35|71.6|69.4|71.64|69.44|71.51|69.31|0
1707199200000|2024-02-06 06:00:00|71.64|69.44|71.6|69.4|71.64|69.44|71.51|69.31|0
1707199500000|2024-02-06 06:05:00|71.64|69.44|71.59|69.39|71.64|69.44|71.55|69.35|0
1707199800000|2024-02-06 06:10:00|71.57|69.37|71.72|69.52|71.72|69.52|71.51|69.31|0
1707200100000|2024-02-06 06:15:00|71.7|69.5|71.68|69.48|71.72|69.52|71.64|69.44|0
1707200400000|2024-02-06 06:20:00|71.72|69.52|71.76|69.56|71.77|69.57|71.72|69.52|0
1707200700000|2024-02-06 06:25:00|71.72|69.52|71.76|69.56|71.81|69.61|71.68|69.48|0
1707201000000|2024-02-06 06:30:00|71.81|69.61|71.81|69.61|71.85|69.65|71.76|69.56|0
1707201300000|2024-02-06 06:35:00|71.78|69.58|71.72|69.52|71.85|69.65|71.72|69.52|0
1707201600000|2024-02-06 06:40:00|71.67|69.47|71.63|69.43|71.72|69.52|71.59|69.39|0
1707201900000|2024-02-06 06:45:00|71.58|69.38|71.67|69.47|71.71|69.51|71.54|69.34|0
1707202200000|2024-02-06 06:50:00|71.65|69.45|71.71|69.51|71.76|69.56|71.63|69.43|0
1707202500000|2024-02-06 06:55:00|71.74|69.54|71.58|69.38|71.76|69.56|71.58|69.38|0
1707202800000|2024-02-06 07:00:00|71.62|69.42|71.23|69.03|71.62|69.42|71.19|68.99|0
1707203100000|2024-02-06 07:05:00|71.21|69.01|71.1|68.9|71.23|69.03|71.1|68.9|0
1707203400000|2024-02-06 07:10:00|71.08|68.88|70.88|68.68|71.08|68.88|70.84|68.64|0
1707203700000|2024-02-06 07:15:00|70.84|68.64|70.75|68.55|70.88|68.68|70.75|68.55|0
1707204000000|2024-02-06 07:20:00|70.79|68.59|70.77|68.57|70.79|68.59|70.7|68.5|0
1707204300000|2024-02-06 07:25:00|70.79|68.59|70.7|68.5|70.83|68.63|70.66|68.46|0
1707204600000|2024-02-06 07:30:00|70.66|68.46|70.74|68.54|70.74|68.54|70.53|68.33|0
1707204900000|2024-02-06 07:35:00|70.79|68.59|70.66|68.46|70.83|68.63|70.66|68.46|0
1707205200000|2024-02-06 07:40:00|70.7|68.5|70.87|68.67|70.92|68.72|70.7|68.5|0
1707205500000|2024-02-06 07:45:00|70.83|68.63|70.78|68.58|70.87|68.67|70.78|68.58|0
1707205800000|2024-02-06 07:50:00|70.83|68.63|70.78|68.58|70.89|68.69|70.74|68.54|0
1707206100000|2024-02-06 07:55:00|70.83|68.63|70.82|68.62|70.87|68.67|70.61|68.41|0
1707206400000|2024-02-06 08:00:00|70.87|68.67|70.74|68.54|70.87|68.67|70.61|68.41|0
1707206700000|2024-02-06 08:05:00|70.78|68.58|70.61|68.41|71.73|69.53|70.5|68.3|0
1707207000000|2024-02-06 08:10:00|70.59|68.39|70.41|68.21|70.8|68.6|70.41|68.21|0
1707207300000|2024-02-06 08:15:00|70.46|68.26|70.58|68.38|70.72|68.52|70.41|68.21|0
1707207600000|2024-02-06 08:20:00|70.54|68.34|70.5|68.3|70.58|68.38|70.32|68.12|0
1707207900000|2024-02-06 08:25:00|70.45|68.25|70.71|68.51|70.76|68.56|70.45|68.25|0
1707208200000|2024-02-06 08:30:00|70.67|68.47|70.67|68.47|70.84|68.64|70.58|68.38|0
1707208500000|2024-02-06 08:35:00|70.62|68.42|70.84|68.64|70.88|68.68|70.62|68.42|0
1707208800000|2024-02-06 08:40:00|70.82|68.62|71.06|68.86|71.14|68.94|70.8|68.6|0
1707209100000|2024-02-06 08:45:00|71.03|68.83|71.1|68.9|71.1|68.9|70.84|68.64|0
1707209400000|2024-02-06 08:50:00|71.01|68.81|71.1|68.9|71.36|69.16|71.01|68.81|0
1707209700000|2024-02-06 08:55:00|71.05|68.85|71.34|69.14|71.36|69.16|70.99|68.79|0
1707210000000|2024-02-06 09:00:00|71.31|69.11|71.05|68.85|71.44|69.24|71.01|68.81|0
1707210300000|2024-02-06 09:05:00|71.01|68.81|70.92|68.72|71.09|68.89|70.87|68.67|0
1707210600000|2024-02-06 09:10:00|70.96|68.76|70.96|68.76|71.27|69.07|70.96|68.76|0
1707210900000|2024-02-06 09:15:00|70.92|68.72|70.92|68.72|71|68.8|70.79|68.59|0
1707211200000|2024-02-06 09:20:00|70.89|68.69|71.04|68.84|71.04|68.84|70.78|68.58|0
1707211500000|2024-02-06 09:25:00|71.09|68.89|70.96|68.76|71.17|68.97|70.91|68.71|0
1707211800000|2024-02-06 09:30:00|71|68.8|71.04|68.84|71.13|68.93|70.91|68.71|0
1707212100000|2024-02-06 09:35:00|71.08|68.88|71.08|68.88|71.17|68.97|71|68.8|0
1707212400000|2024-02-06 09:40:00|71.13|68.93|71.21|69.01|71.21|69.01|71|68.8|0
1707212700000|2024-02-06 09:45:00|71.26|69.06|71.52|69.32|71.61|69.41|71.21|69.01|0
1707213000000|2024-02-06 09:50:00|71.47|69.27|71.6|69.4|71.6|69.4|71.47|69.27|0
1707213300000|2024-02-06 09:55:00|71.65|69.45|71.6|69.4|71.73|69.53|71.56|69.36|0
1707213600000|2024-02-06 10:00:00|71.65|69.45|71.82|69.62|72.04|69.84|71.6|69.4|0
1707213900000|2024-02-06 10:05:00|71.78|69.58|71.91|69.71|72|69.8|71.73|69.53|0
1707214200000|2024-02-06 10:10:00|71.86|69.66|71.91|69.71|71.99|69.79|71.77|69.57|0
1707214500000|2024-02-06 10:15:00|71.95|69.75|71.99|69.79|72.08|69.88|71.9|69.7|0
1707214800000|2024-02-06 10:20:00|72.04|69.84|71.95|69.75|72.08|69.88|71.9|69.7|0
1707215100000|2024-02-06 10:25:00|71.97|69.77|72.12|69.92|72.3|70.1|71.95|69.75|0
1707215400000|2024-02-06 10:30:00|72.08|69.88|72.43|70.23|72.47|70.27|72.08|69.88|0
1707215700000|2024-02-06 10:35:00|72.45|70.25|72.21|70.01|72.45|70.25|72.21|70.01|0
1707216000000|2024-02-06 10:40:00|72.25|70.05|72.12|69.92|72.29|70.09|72.07|69.87|0
1707216300000|2024-02-06 10:45:00|72.14|69.94|72.09|69.89|72.25|70.05|72.07|69.87|0
1707216600000|2024-02-06 10:50:00|72.12|69.92|71.81|69.61|72.12|69.92|71.72|69.52|0
1707216900000|2024-02-06 10:55:00|71.85|69.65|71.8|69.6|71.98|69.78|71.8|69.6|0
1707217200000|2024-02-06 11:00:00|71.85|69.65|71.72|69.52|71.85|69.65|71.67|69.47|0
1707217500000|2024-02-06 11:05:00|71.76|69.56|71.93|69.73|71.98|69.78|71.72|69.52|0
1707217800000|2024-02-06 11:10:00|71.89|69.69|72.15|69.95|72.29|70.09|71.89|69.69|0
1707218100000|2024-02-06 11:15:00|72.2|70|72.15|69.95|72.33|70.13|72.13|69.93|0
1707218400000|2024-02-06 11:20:00|72.2|70|71.97|69.77|72.2|70|71.84|69.64|0
1707218700000|2024-02-06 11:25:00|72|69.8|71.97|69.77|72.02|69.82|71.88|69.68|0
1707219000000|2024-02-06 11:30:00|72.02|69.82|72.5|70.3|72.5|70.3|71.97|69.77|0
1707219300000|2024-02-06 11:35:00|72.46|70.26|73.03|70.83|73.03|70.83|72.46|70.26|0
1707219600000|2024-02-06 11:40:00|72.94|70.74|72.9|70.7|73.03|70.83|72.54|70.34|0
1707219900000|2024-02-06 11:45:00|72.88|70.68|72.85|70.65|73.03|70.83|72.76|70.56|0
1707220200000|2024-02-06 11:50:00|72.83|70.63|72.54|70.34|72.85|70.65|72.54|70.34|0
1707220500000|2024-02-06 11:55:00|72.56|70.36|72.41|70.21|72.61|70.41|72.41|70.21|0
1707220800000|2024-02-06 12:00:00|72.45|70.25|72.36|70.16|72.49|70.29|72.27|70.07|0
1707221100000|2024-02-06 12:05:00|72.32|70.12|72.45|70.25|72.58|70.38|72.27|70.07|0
1707221400000|2024-02-06 12:10:00|72.43|70.23|72.4|70.2|72.62|70.42|72.31|70.11|0
1707221700000|2024-02-06 12:15:00|72.45|70.25|72.49|70.29|72.58|70.38|72.36|70.16|0
1707222000000|2024-02-06 12:20:00|72.58|70.38|72.89|70.69|72.89|70.69|72.53|70.33|0
1707222300000|2024-02-06 12:25:00|72.84|70.64|72.89|70.69|73.06|70.86|72.8|70.6|0
1707222600000|2024-02-06 12:30:00|72.88|70.68|71.93|69.73|72.93|70.73|71.55|69.35|0
1707222900000|2024-02-06 12:35:00|71.97|69.77|71.71|69.51|71.97|69.77|71.71|69.51|0
1707223200000|2024-02-06 12:40:00|71.66|69.46|71.27|69.07|71.71|69.51|71.27|69.07|0
1707223500000|2024-02-06 12:45:00|71.18|68.98|71.35|69.15|71.49|69.29|71.18|68.98|0
1707223800000|2024-02-06 12:50:00|71.33|69.13|71.35|69.15|71.46|69.26|71.22|69.02|0
1707224100000|2024-02-06 12:55:00|71.4|69.2|71.22|69.02|71.4|69.2|71.22|69.02|0
1707224400000|2024-02-06 13:00:00|71.24|69.04|70.91|68.71|71.35|69.15|70.91|68.71|0
1707224700000|2024-02-06 13:05:00|70.96|68.76|70.56|68.36|70.98|68.78|70.56|68.36|0
1707225000000|2024-02-06 13:10:00|70.52|68.32|70.29|68.09|71.49|69.29|70.24|68.04|0
1707225300000|2024-02-06 13:15:00|70.2|68|70.11|67.91|70.29|68.09|70.07|67.87|0
1707225600000|2024-02-06 13:20:00|70.07|67.87|70.07|67.87|70.28|68.08|69.98|67.78|0
1707225900000|2024-02-06 13:25:00|70.11|67.91|70.07|67.87|70.2|68|70.02|67.82|0
1707226200000|2024-02-06 13:30:00|70.11|67.91|70.19|67.99|70.24|68.04|69.94|67.74|0
1707226500000|2024-02-06 13:35:00|70.15|67.95|70.11|67.91|70.15|67.95|69.89|67.69|0
1707226800000|2024-02-06 13:40:00|70.06|67.86|69.93|67.73|70.11|67.91|69.89|67.69|0
1707227100000|2024-02-06 13:45:00|69.89|67.69|69.67|67.47|69.89|67.69|69.59|67.39|0
1707227400000|2024-02-06 13:50:00|69.63|67.43|70.67|68.47|70.71|68.51|69.63|67.43|0
1707227700000|2024-02-06 13:55:00|70.71|68.51|70.66|68.46|70.71|68.51|70.49|68.29|0
1707228000000|2024-02-06 14:00:00|70.62|68.42|70.36|68.16|70.62|68.42|70.36|68.16|0
1707228300000|2024-02-06 14:05:00|70.38|68.18|70.53|68.33|70.62|68.42|70.23|68.03|0
1707228600000|2024-02-06 14:10:00|70.49|68.29|70.31|68.11|70.53|68.33|70.27|68.07|0
1707228900000|2024-02-06 14:15:00|70.34|68.14|70.31|68.11|70.44|68.24|70.27|68.07|0
1707229200000|2024-02-06 14:20:00|70.27|68.07|70.18|67.98|70.31|68.11|70.14|67.94|0
1707229500000|2024-02-06 14:25:00|70.23|68.03|70.4|68.2|70.53|68.33|70.18|67.98|0
1707229800000|2024-02-06 14:30:00|70.22|68.02|69.88|67.68|70.79|68.59|69.58|67.38|0
1707230100000|2024-02-06 14:35:00|69.96|67.76|70.14|67.94|70.61|68.41|69.88|67.68|0
1707230400000|2024-02-06 14:40:00|70.09|67.89|69.32|67.12|70.13|67.93|69.32|67.12|0
1707230700000|2024-02-06 14:45:00|69.41|67.21|70.5|68.3|70.84|68.64|68.98|66.78|0
1707231000000|2024-02-06 14:50:00|70.45|68.25|70.97|68.77|71.62|69.42|70.45|68.25|0
1707231300000|2024-02-06 14:55:00|71.01|68.81|72.14|69.94|72.19|69.99|70.88|68.68|0
1707231600000|2024-02-06 15:00:00|72.28|70.08|71.34|69.14|72.5|70.3|70.99|68.79|0
1707231900000|2024-02-06 15:05:00|71.29|69.09|71.38|69.18|71.82|69.62|71.2|69|0
1707232200000|2024-02-06 15:10:00|71.42|69.22|71.99|69.79|72.13|69.93|71.42|69.22|0
1707232500000|2024-02-06 15:15:00|72.13|69.93|71.03|68.83|72.22|70.02|70.77|68.57|0
1707232800000|2024-02-06 15:20:00|70.94|68.74|71.99|69.79|72.08|69.88|70.94|68.74|0
1707233100000|2024-02-06 15:25:00|71.95|69.75|71.93|69.73|72.48|70.28|71.24|69.04|0
1707233400000|2024-02-06 15:30:00|71.8|69.6|71.18|68.98|71.97|69.77|71.18|68.98|0
1707233700000|2024-02-06 15:35:00|71.1|68.9|71.05|68.85|71.1|68.9|70.62|68.42|0
1707234000000|2024-02-06 15:40:00|71.01|68.81|71.27|69.07|71.71|69.51|70.92|68.72|0
1707234300000|2024-02-06 15:45:00|71.22|69.02|71.53|69.33|71.57|69.37|70.87|68.67|0
1707234600000|2024-02-06 15:50:00|71.48|69.28|71.09|68.89|71.84|69.64|71.09|68.89|0
1707234900000|2024-02-06 15:55:00|71.05|68.85|71.15|68.95|71.31|69.11|70.87|68.67|0
1707235200000|2024-02-06 16:00:00|71.18|68.98|71.39|69.19|71.74|69.54|71|68.8|0
1707235500000|2024-02-06 16:05:00|71.35|69.15|71.09|68.89|71.44|69.24|70.52|68.32|0
1707235800000|2024-02-06 16:10:00|71|68.8|71.88|69.68|72.1|69.9|70.65|68.45|0
1707236100000|2024-02-06 16:15:00|71.86|69.66|71.13|68.93|71.86|69.66|71.13|68.93|0
1707236400000|2024-02-06 16:20:00|71.09|68.89|70.7|68.5|71.26|69.06|70.7|68.5|0
1707236700000|2024-02-06 16:25:00|70.65|68.45|70.83|68.63|71.13|68.93|70.57|68.37|0
1707237000000|2024-02-06 16:30:00|70.74|68.54|71.31|69.11|71.44|69.24|70.7|68.5|0
1707237300000|2024-02-06 16:35:00|71.35|69.15|71.44|69.24|72.01|69.81|71.26|69.06|0
1707237600000|2024-02-06 16:40:00|71.48|69.28|71.79|69.59|72.01|69.81|71.31|69.11|0
1707237900000|2024-02-06 16:45:00|71.83|69.63|71.78|69.58|72.89|70.69|71.6|69.4|0
1707238200000|2024-02-06 16:50:00|71.82|69.62|71.64|69.44|72.17|69.97|71.51|69.31|0
1707238500000|2024-02-06 16:55:00|71.69|69.49|71.99|69.79|71.99|69.79|71.6|69.4|0
1707238800000|2024-02-06 17:00:00|72.04|69.84|71.95|69.75|72.3|70.1|71.6|69.4|0
1707239100000|2024-02-06 17:05:00|71.9|69.7|71.9|69.7|72.12|69.92|71.73|69.53|0
1707239400000|2024-02-06 17:10:00|71.81|69.61|72.73|70.53|72.86|70.66|71.77|69.57|0
1707239700000|2024-02-06 17:15:00|72.64|70.44|72.46|70.26|72.73|70.53|72.06|69.86|0
1707240000000|2024-02-06 17:20:00|72.51|70.31|72.64|70.44|72.9|70.7|72.5|70.3|0
1707240300000|2024-02-06 17:25:00|72.66|70.46|71.58|69.38|72.68|70.48|71.56|69.36|0
1707240600000|2024-02-06 17:30:00|71.53|69.33|71.88|69.68|72.33|70.13|71.49|69.29|0
1707240900000|2024-02-06 17:35:00|71.91|69.71|72.11|69.91|72.33|70.13|71.84|69.64|0
1707241200000|2024-02-06 17:40:00|72.15|69.95|71.93|69.73|72.28|70.08|71.89|69.69|0
1707241500000|2024-02-06 17:45:00|71.89|69.69|72.59|70.39|72.81|70.61|71.89|69.69|0
1707241800000|2024-02-06 17:50:00|72.63|70.43|72.59|70.39|72.68|70.48|72.15|69.95|0
1707242100000|2024-02-06 17:55:00|72.54|70.34|72.54|70.34|72.59|70.39|72.15|69.95|0
1707242400000|2024-02-06 18:00:00|72.5|70.3|71.92|69.72|72.68|70.48|71.92|69.72|0
1707242700000|2024-02-06 18:05:00|71.88|69.68|71.41|69.21|71.97|69.77|71.15|68.95|0
1707243000000|2024-02-06 18:10:00|71.36|69.16|71.91|69.71|72.2|70|71.36|69.16|0
1707243300000|2024-02-06 18:15:00|71.93|69.73|71.89|69.69|72.15|69.95|71.36|69.16|0
1707243600000|2024-02-06 18:20:00|71.93|69.73|72.06|69.86|72.11|69.91|71.75|69.55|0
1707243900000|2024-02-06 18:25:00|72.02|69.82|71.45|69.25|72.11|69.91|71.36|69.16|0
1707244200000|2024-02-06 18:30:00|71.4|69.2|71.1|68.9|71.45|69.25|70.97|68.77|0
1707244500000|2024-02-06 18:35:00|71.14|68.94|70.66|68.46|71.23|69.03|70.57|68.37|0
1707244800000|2024-02-06 18:40:00|70.62|68.42|71.1|68.9|71.23|69.03|70.57|68.37|0
1707245100000|2024-02-06 18:45:00|71.06|68.86|70.84|68.64|71.23|69.03|70.8|68.6|0
1707245400000|2024-02-06 18:50:00|70.88|68.68|71.1|68.9|71.1|68.9|70.79|68.59|0
1707245700000|2024-02-06 18:55:00|71.05|68.85|70.79|68.59|71.08|68.88|70.75|68.55|0
1707246000000|2024-02-06 19:00:00|70.75|68.55|71.35|69.15|71.57|69.37|70.7|68.5|0
1707246300000|2024-02-06 19:05:00|71.31|69.11|71.83|69.63|72.89|70.69|71.27|69.07|0
1707246600000|2024-02-06 19:10:00|71.87|69.67|72.22|70.02|72.22|70.02|71.82|69.62|0
1707246900000|2024-02-06 19:15:00|72.18|69.98|72|69.8|72.4|70.2|71.87|69.67|0
1707247200000|2024-02-06 19:20:00|72.04|69.84|71.56|69.36|72.09|69.89|71.29|69.09|0
1707247500000|2024-02-06 19:25:00|71.65|69.45|71.69|69.49|71.91|69.71|71.34|69.14|0
1707247800000|2024-02-06 19:30:00|71.64|69.44|71.34|69.14|71.69|69.49|71.2|69|0
1707248100000|2024-02-06 19:35:00|71.29|69.09|71.95|69.75|72.04|69.84|71.2|69|0
1707248400000|2024-02-06 19:40:00|71.91|69.71|71.55|69.35|72.08|69.88|71.51|69.31|0
1707248700000|2024-02-06 19:45:00|71.51|69.31|70.95|68.75|71.86|69.66|70.91|68.71|0
1707249000000|2024-02-06 19:50:00|70.91|68.71|70.86|68.66|71.26|69.06|70.82|68.62|0
1707249300000|2024-02-06 19:55:00|70.84|68.64|70.47|68.27|70.86|68.66|70.26|68.06|0
1707249600000|2024-02-06 20:00:00|70.43|68.23|70.47|68.27|70.56|68.36|70.3|68.1|0
1707249900000|2024-02-06 20:05:00|70.38|68.18|70.12|67.92|70.38|68.18|69.82|67.62|0
1707250200000|2024-02-06 20:10:00|70.17|67.97|70.08|67.88|70.34|68.14|69.99|67.79|0
1707250500000|2024-02-06 20:15:00|70.04|67.84|70.34|68.14|70.68|68.48|70.04|67.84|0
1707250800000|2024-02-06 20:20:00|70.29|68.09|70.55|68.35|70.68|68.48|70.1|67.9|0
1707251100000|2024-02-06 20:25:00|70.6|68.4|70.51|68.31|70.77|68.57|70.25|68.05|0
1707251400000|2024-02-06 20:30:00|70.46|68.26|71.03|68.83|71.33|69.13|70.38|68.18|0
1707251700000|2024-02-06 20:35:00|71.07|68.87|71.2|69|71.29|69.09|70.72|68.52|0
1707252000000|2024-02-06 20:40:00|71.16|68.96|70.89|68.69|71.24|69.04|70.59|68.39|0
1707252300000|2024-02-06 20:45:00|70.85|68.65|70.5|68.3|71.03|68.83|70.29|68.09|0
1707252600000|2024-02-06 20:50:00|70.46|68.26|70.08|67.88|70.81|68.61|69.98|67.78|0
1707252900000|2024-02-06 20:55:00|69.87|67.67|69.4|67.2|69.96|67.76|69.18|66.98|0
1707253200000|2024-02-06 21:00:00|69.53|67.33|69.87|67.67|69.87|67.67|69.17|66.97|0
1707253500000|2024-02-06 21:05:00|69.83|67.63|70.22|68.02|70.22|68.02|69.79|67.59|0
1707253800000|2024-02-06 21:10:00|70.26|68.06|70.26|68.06|70.39|68.19|70.09|67.89|0
1707254100000|2024-02-06 21:15:00|70.44|68.04|70.44|68.04|70.49|68.09|70.36|67.96|0
1707254400000|2024-02-06 21:20:00|70.4|68|70.23|67.83|70.4|68|70.14|67.74|0
1707254700000|2024-02-06 21:25:00|70.18|67.78|70.27|67.87|70.31|67.91|70.18|67.78|0
1707255000000|2024-02-06 21:30:00|70.22|67.82|69.66|67.26|70.27|67.87|69.66|67.26|0
1707255300000|2024-02-06 21:35:00|69.65|67.25|69.65|67.25|69.65|67.25|69.57|67.17|0
1707255600000|2024-02-06 21:40:00|69.7|67.3|69.82|67.42|69.82|67.42|69.7|67.3|0
1707255900000|2024-02-06 21:45:00|69.78|67.38|69.74|67.34|69.82|67.42|69.69|67.29|0
1707256200000|2024-02-06 21:50:00|69.69|67.29|69.69|67.29|69.74|67.34|69.65|67.25|0
1707256500000|2024-02-06 21:55:00|69.65|67.25|69.41|67.01|69.65|67.25|69.41|67.01|0
1707256800000|2024-02-06 22:00:00|69.44|67.04|69.42|67.02|69.44|67.04|69.42|67.02|0
1707257100000|2024-02-06 22:05:00|69.44|67.04|69.45|67.05|69.45|67.05|69.44|67.04|0
1707257400000|2024-02-06 22:10:00|69.39|66.99|69.39|66.99|69.39|66.99|69.39|66.99|0
1707257700000|2024-02-06 22:15:00|69.43|67.03|69.45|67.05|69.45|67.05|69.43|67.03|0
1707258000000|2024-02-06 22:20:00|69.44|67.04|69.38|66.98|69.44|67.04|69.36|66.96|0
1707258300000|2024-02-06 22:25:00|69.3|66.9|69.32|66.92|69.37|66.97|69.26|66.86|0
1707258600000|2024-02-06 22:30:00|69.35|66.95|69.34|66.94|69.35|66.95|69.32|66.92|0
1707258900000|2024-02-06 22:35:00|69.33|66.93|69.34|66.94|69.34|66.94|69.33|66.93|0
1707259200000|2024-02-06 22:40:00|69.33|66.93|69.36|66.96|69.36|66.96|69.31|66.91|0
1707259500000|2024-02-06 22:45:00|69.37|66.97|69.44|67.04|69.46|67.06|69.36|66.96|0
1707259800000|2024-02-06 22:50:00|69.45|67.05|69.42|67.02|69.47|67.07|69.42|67.02|0
1707260100000|2024-02-06 22:55:00|69.43|67.03|69.45|67.05|69.47|67.07|69.43|67.03|0
1707260400000|2024-02-06 23:00:00|69.53|67.13|69.2|66.8|69.53|67.13|69.16|66.76|0
1707260700000|2024-02-06 23:05:00|69.23|66.83|69.2|66.8|69.31|66.91|69.2|66.8|0
1707261000000|2024-02-06 23:10:00|69.16|66.76|69.03|66.63|69.16|66.76|68.99|66.59|0
1707261300000|2024-02-06 23:15:00|68.99|66.59|68.99|66.59|69.07|66.67|68.94|66.54|0
1707261600000|2024-02-06 23:20:00|68.97|66.57|69.15|66.75|69.16|66.76|68.94|66.54|0
1707261900000|2024-02-06 23:25:00|69.18|66.78|69.24|66.84|69.28|66.88|69.15|66.75|0
1707262200000|2024-02-06 23:30:00|69.2|66.8|69.15|66.75|69.24|66.84|69.11|66.71|0
1707262500000|2024-02-06 23:35:00|69.19|66.79|69.02|66.62|69.24|66.84|68.98|66.58|0
1707262800000|2024-02-06 23:40:00|69|66.6|69.15|66.75|69.15|66.75|68.98|66.58|0
1707263100000|2024-02-06 23:45:00|69.19|66.79|69.32|66.92|69.32|66.92|69.19|66.79|0
1707263400000|2024-02-06 23:50:00|69.36|66.96|69.27|66.87|69.36|66.96|69.15|66.75|0
1707263700000|2024-02-06 23:55:00|69.23|66.83|69.27|66.87|69.36|66.96|69.23|66.83|0
1707264000000|2024-02-07 00:00:00|69.23|66.83|69.36|66.96|69.44|67.04|69.19|66.79|0
1707264300000|2024-02-07 00:05:00|69.38|66.98|69.36|66.96|69.49|67.09|69.31|66.91|0
1707264600000|2024-02-07 00:10:00|69.31|66.91|69.35|66.95|69.4|67|69.27|66.87|0
1707264900000|2024-02-07 00:15:00|69.4|67|69.27|66.87|69.4|67|69.25|66.85|0
1707265200000|2024-02-07 00:20:00|69.31|66.91|69.12|66.72|69.31|66.91|69.05|66.65|0
1707265500000|2024-02-07 00:25:00|69.1|66.7|69.18|66.78|69.22|66.82|69.1|66.7|0
1707265800000|2024-02-07 00:30:00|69.14|66.74|69.09|66.69|69.14|66.74|69.05|66.65|0
1707266100000|2024-02-07 00:35:00|69.14|66.74|69.22|66.82|69.26|66.86|69.14|66.74|0
1707266400000|2024-02-07 00:40:00|69.18|66.78|69.22|66.82|69.22|66.82|69.13|66.73|0
1707266700000|2024-02-07 00:45:00|69.2|66.8|69.26|66.86|69.26|66.86|69.13|66.73|0
1707267000000|2024-02-07 00:50:00|69.3|66.9|69.26|66.86|69.43|67.03|69.26|66.86|0
1707267300000|2024-02-07 00:55:00|69.22|66.82|69.17|66.77|69.22|66.82|69.15|66.75|0
1707267600000|2024-02-07 01:00:00|69.13|66.73|68.85|66.45|69.13|66.73|68.79|66.39|0
1707267900000|2024-02-07 01:05:00|68.7|66.3|68.15|65.75|68.7|66.3|68.15|65.75|0
1707268200000|2024-02-07 01:10:00|68.03|65.63|68.11|65.71|68.11|65.71|67.98|65.58|0
1707268500000|2024-02-07 01:15:00|68.05|65.85|67.96|65.76|68.09|65.89|67.92|65.72|0
1707268800000|2024-02-07 01:20:00|67.92|65.72|67.46|65.26|67.96|65.76|67.42|65.22|0
1707269100000|2024-02-07 01:25:00|67.54|65.34|67.75|65.55|67.75|65.55|67.54|65.34|0
1707269400000|2024-02-07 01:30:00|67.79|65.59|67.67|65.47|67.79|65.59|67.63|65.43|0
1707269700000|2024-02-07 01:35:00|67.58|65.38|67.56|65.36|67.67|65.47|67.5|65.3|0
1707270000000|2024-02-07 01:40:00|67.58|65.38|67.66|65.46|67.71|65.51|67.5|65.3|0
1707270300000|2024-02-07 01:45:00|67.71|65.51|67.75|65.55|67.85|65.65|67.71|65.51|0
1707270600000|2024-02-07 01:50:00|67.79|65.59|68|65.8|68|65.8|67.7|65.5|0
1707270900000|2024-02-07 01:55:00|68.04|65.84|68.25|66.05|68.29|66.09|68|65.8|0
1707271200000|2024-02-07 02:00:00|68.29|66.09|68.12|65.92|68.29|66.09|68.08|65.88|0
1707271500000|2024-02-07 02:05:00|68.14|65.94|68.2|66|68.25|66.05|68.12|65.92|0
1707271800000|2024-02-07 02:10:00|68.25|66.05|68.18|65.98|68.25|66.05|68.14|65.94|0
1707272100000|2024-02-07 02:15:00|68.16|65.96|68.08|65.88|68.16|65.96|68.03|65.83|0
1707272400000|2024-02-07 02:20:00|68.05|65.85|68.16|65.96|68.16|65.96|67.99|65.79|0
1707272700000|2024-02-07 02:25:00|68.12|65.92|68.07|65.87|68.2|66|68.07|65.87|0
1707273000000|2024-02-07 02:30:00|68.11|65.91|68.16|65.96|68.16|65.96|68.11|65.91|0
1707273300000|2024-02-07 02:35:00|68.24|66.04|68.2|66|68.32|66.12|68.15|65.95|0
1707273600000|2024-02-07 02:40:00|68.15|65.95|68.24|66.04|68.28|66.08|68.15|65.95|0
1707273900000|2024-02-07 02:45:00|68.19|65.99|68.24|66.04|68.28|66.08|68.19|65.99|0
1707274200000|2024-02-07 02:50:00|68.19|65.99|68.11|65.91|68.19|65.99|68.11|65.91|0
1707274500000|2024-02-07 02:55:00|68.15|65.95|68.02|65.82|68.15|65.95|68.02|65.82|0
1707274800000|2024-02-07 03:00:00|67.98|65.78|68.11|65.91|68.11|65.91|67.9|65.7|0
1707275100000|2024-02-07 03:05:00|68.1|65.9|68.06|65.86|68.1|65.9|68.02|65.82|0
1707275400000|2024-02-07 03:10:00|68.08|65.88|68.1|65.9|68.19|65.99|68.06|65.86|0
1707275700000|2024-02-07 03:15:00|68.14|65.94|68.1|65.9|68.19|65.99|68.1|65.9|0
1707276000000|2024-02-07 03:20:00|68.14|65.94|68.14|65.94|68.18|65.98|68.1|65.9|0
1707276300000|2024-02-07 03:25:00|68.18|65.98|68.18|65.98|68.31|66.11|68.18|65.98|0
1707276600000|2024-02-07 03:30:00|68.22|66.02|68.31|66.11|68.35|66.15|68.22|66.02|0
1707276900000|2024-02-07 03:35:00|68.27|66.07|68.39|66.19|68.39|66.19|68.27|66.07|0
1707277200000|2024-02-07 03:40:00|68.41|66.21|68.43|66.23|68.47|66.27|68.35|66.15|0
1707277500000|2024-02-07 03:45:00|68.47|66.27|68.47|66.27|68.52|66.32|68.39|66.19|0
1707277800000|2024-02-07 03:50:00|68.43|66.23|68.56|66.36|68.6|66.4|68.43|66.23|0
1707278100000|2024-02-07 03:55:00|68.51|66.31|68.72|66.52|68.72|66.52|68.51|66.31|0
1707278400000|2024-02-07 04:00:00|68.77|66.57|68.81|66.61|68.81|66.61|68.68|66.48|0
1707278700000|2024-02-07 04:05:00|68.85|66.65|68.76|66.56|68.94|66.74|68.76|66.56|0
1707279000000|2024-02-07 04:10:00|68.81|66.61|68.93|66.73|68.93|66.73|68.76|66.56|0
1707279300000|2024-02-07 04:15:00|68.89|66.69|68.76|66.56|68.89|66.69|68.76|66.56|0
1707279600000|2024-02-07 04:20:00|68.74|66.54|68.85|66.65|68.85|66.65|68.72|66.52|0
1707279900000|2024-02-07 04:25:00|68.8|66.6|68.76|66.56|68.8|66.6|68.72|66.52|0
1707280200000|2024-02-07 04:30:00|68.72|66.52|68.76|66.56|68.8|66.6|68.72|66.52|0
1707280500000|2024-02-07 04:35:00|68.8|66.6|68.76|66.56|68.84|66.64|68.71|66.51|0
1707280800000|2024-02-07 04:40:00|68.71|66.51|68.76|66.56|68.8|66.6|68.71|66.51|0
1707281100000|2024-02-07 04:45:00|68.71|66.51|68.8|66.6|68.84|66.64|68.71|66.51|0
1707281400000|2024-02-07 04:50:00|68.84|66.64|68.75|66.55|68.84|66.64|68.71|66.51|0
1707281700000|2024-02-07 04:55:00|68.71|66.51|68.75|66.55|68.79|66.59|68.71|66.51|0
1707282000000|2024-02-07 05:00:00|68.79|66.59|68.75|66.55|68.84|66.64|68.71|66.51|0
1707282300000|2024-02-07 05:05:00|68.79|66.59|68.88|66.68|68.92|66.72|68.75|66.55|0
1707282600000|2024-02-07 05:10:00|68.92|66.72|68.87|66.67|68.92|66.72|68.83|66.63|0
1707282900000|2024-02-07 05:15:00|68.83|66.63|68.79|66.59|68.85|66.65|68.7|66.5|0
1707283200000|2024-02-07 05:20:00|68.75|66.55|68.83|66.63|68.83|66.63|68.74|66.54|0
1707283500000|2024-02-07 05:25:00|68.79|66.59|68.79|66.59|68.83|66.63|68.79|66.59|0
1707283800000|2024-02-07 05:30:00|68.76|66.56|68.95|66.75|68.95|66.75|68.66|66.46|0
1707284100000|2024-02-07 05:35:00|68.93|66.73|69|66.8|69.04|66.84|68.91|66.71|0
1707284400000|2024-02-07 05:40:00|69.04|66.84|68.91|66.71|69.04|66.84|68.91|66.71|0
1707284700000|2024-02-07 05:45:00|68.87|66.67|68.82|66.62|68.91|66.71|68.82|66.62|0
1707285000000|2024-02-07 05:50:00|68.78|66.58|68.78|66.58|68.82|66.62|68.74|66.54|0
1707285300000|2024-02-07 05:55:00|68.74|66.54|68.73|66.53|68.82|66.62|68.73|66.53|0
1707285600000|2024-02-07 06:00:00|68.76|66.56|68.78|66.58|68.9|66.7|68.73|66.53|0
1707285900000|2024-02-07 06:05:00|68.82|66.62|68.82|66.62|68.86|66.66|68.78|66.58|0
1707286200000|2024-02-07 06:10:00|68.86|66.66|68.82|66.62|68.86|66.66|68.77|66.57|0
1707286500000|2024-02-07 06:15:00|68.86|66.66|68.77|66.57|68.86|66.66|68.73|66.53|0
1707286800000|2024-02-07 06:20:00|68.81|66.61|68.81|66.61|68.81|66.61|68.73|66.53|0
1707287100000|2024-02-07 06:25:00|68.86|66.66|69.32|67.12|69.32|67.12|68.86|66.66|0
1707287400000|2024-02-07 06:30:00|69.41|67.21|69.15|66.95|69.45|67.25|69.11|66.91|0
1707287700000|2024-02-07 06:35:00|69.11|66.91|68.94|66.74|69.15|66.95|68.94|66.74|0
1707288000000|2024-02-07 06:40:00|68.85|66.65|69.02|66.82|69.02|66.82|68.81|66.61|0
1707288300000|2024-02-07 06:45:00|69.06|66.86|68.98|66.78|69.06|66.86|68.93|66.73|0
1707288600000|2024-02-07 06:50:00|69.02|66.82|69.02|66.82|69.1|66.9|68.89|66.69|0
1707288900000|2024-02-07 06:55:00|69.06|66.86|68.87|66.67|69.06|66.86|68.8|66.6|0
1707289200000|2024-02-07 07:00:00|68.85|66.65|68.84|66.64|68.93|66.73|68.72|66.52|0
1707289500000|2024-02-07 07:05:00|68.93|66.73|69.01|66.81|69.01|66.81|68.78|66.58|0
1707289800000|2024-02-07 07:10:00|68.97|66.77|68.93|66.73|68.97|66.77|68.84|66.64|0
1707290100000|2024-02-07 07:15:00|68.97|66.77|68.84|66.64|69.01|66.81|68.8|66.6|0
1707290400000|2024-02-07 07:20:00|68.88|66.68|69.1|66.9|69.1|66.9|68.84|66.64|0
1707290700000|2024-02-07 07:25:00|69.05|66.85|68.97|66.77|69.07|66.87|68.82|66.62|0
1707291000000|2024-02-07 07:30:00|69.01|66.81|69.26|67.06|69.35|67.15|69.01|66.81|0
1707291300000|2024-02-07 07:35:00|69.31|67.11|69.26|67.06|69.35|67.15|69.22|67.02|0
1707291600000|2024-02-07 07:40:00|69.3|67.1|69.26|67.06|69.3|67.1|69.18|66.98|0
1707291900000|2024-02-07 07:45:00|69.28|67.08|69.3|67.1|69.39|67.19|69.22|67.02|0
1707292200000|2024-02-07 07:50:00|69.26|67.06|69.19|66.99|69.39|67.19|69.19|66.99|0
1707292500000|2024-02-07 07:55:00|69.22|67.02|69.21|67.01|69.3|67.1|69.17|66.97|0
1707292800000|2024-02-07 08:00:00|69.17|66.97|69.48|67.28|69.56|67.36|69.04|66.84|0
1707293100000|2024-02-07 08:05:00|69.44|67.24|69.48|67.28|69.61|67.41|69.43|67.23|0
1707293400000|2024-02-07 08:10:00|69.5|67.3|69.6|67.4|69.69|67.49|69.39|67.19|0
1707293700000|2024-02-07 08:15:00|69.56|67.36|69.6|67.4|69.6|67.4|69.39|67.19|0
1707294000000|2024-02-07 08:20:00|69.65|67.45|69.77|67.57|69.77|67.57|69.56|67.36|0
1707294300000|2024-02-07 08:25:00|69.73|67.53|69.6|67.4|69.73|67.53|69.6|67.4|0
1707294600000|2024-02-07 08:30:00|69.56|67.36|69.56|67.36|69.64|67.44|69.51|67.31|0
1707294900000|2024-02-07 08:35:00|69.6|67.4|69.43|67.23|69.6|67.4|69.34|67.14|0
1707295200000|2024-02-07 08:40:00|69.47|67.27|69.51|67.31|69.51|67.31|69.34|67.14|0
1707295500000|2024-02-07 08:45:00|69.47|67.27|69.47|67.27|69.59|67.39|69.42|67.22|0
1707295800000|2024-02-07 08:50:00|69.42|67.22|69.34|67.14|69.47|67.27|69.34|67.14|0
1707296100000|2024-02-07 08:55:00|69.36|67.16|69.25|67.05|69.38|67.18|69.25|67.05|0
1707296400000|2024-02-07 09:00:00|69.29|67.09|69.38|67.18|69.46|67.26|69.25|67.05|0
1707296700000|2024-02-07 09:05:00|69.42|67.22|69.46|67.26|69.55|67.35|69.38|67.18|0
1707297000000|2024-02-07 09:10:00|69.5|67.3|69.37|67.17|69.5|67.3|69.33|67.13|0
1707297300000|2024-02-07 09:15:00|69.4|67.2|69.33|67.13|69.46|67.26|69.24|67.04|0
1707297600000|2024-02-07 09:20:00|69.24|67.04|68.99|66.79|69.33|67.13|68.99|66.79|0
1707297900000|2024-02-07 09:25:00|68.94|66.74|69.2|67|69.2|67|68.9|66.7|0
1707298200000|2024-02-07 09:30:00|69.16|66.96|69.03|66.83|69.2|67|68.94|66.74|0
1707298500000|2024-02-07 09:35:00|69.07|66.87|69.24|67.04|69.32|67.12|69.03|66.83|0
1707298800000|2024-02-07 09:40:00|69.2|67|69.07|66.87|69.2|67|69.02|66.82|0
1707299100000|2024-02-07 09:45:00|69.11|66.91|69.19|66.99|69.32|67.12|68.94|66.74|0
1707299400000|2024-02-07 09:50:00|69.24|67.04|69.02|66.82|69.28|67.08|68.98|66.78|0
1707299700000|2024-02-07 09:55:00|69.06|66.86|69.02|66.82|69.11|66.91|68.94|66.74|0
1707300000000|2024-02-07 10:00:00|68.98|66.78|69.15|66.95|69.15|66.95|68.98|66.78|0
1707300300000|2024-02-07 10:05:00|69.06|66.86|69.02|66.82|69.15|66.95|68.93|66.73|0
1707300600000|2024-02-07 10:10:00|68.97|66.77|69.06|66.86|69.06|66.86|68.97|66.77|0
1707300900000|2024-02-07 10:15:00|69.04|66.84|69.06|66.86|69.19|66.99|69.02|66.82|0
1707301200000|2024-02-07 10:20:00|69.1|66.9|69.1|66.9|69.1|66.9|68.97|66.77|0
1707301500000|2024-02-07 10:25:00|69.06|66.86|69.1|66.9|69.14|66.94|69.05|66.85|0
1707301800000|2024-02-07 10:30:00|69.14|66.94|69.35|67.15|69.35|67.15|69.1|66.9|0
1707302100000|2024-02-07 10:35:00|69.37|67.17|69.54|67.34|69.65|67.45|69.37|67.17|0
1707302400000|2024-02-07 10:40:00|69.61|67.41|69.61|67.41|69.69|67.49|69.56|67.36|0
1707302700000|2024-02-07 10:45:00|69.63|67.43|69.78|67.58|69.78|67.58|69.56|67.36|0
1707303000000|2024-02-07 10:50:00|69.73|67.53|69.82|67.62|69.95|67.75|69.73|67.53|0
1707303300000|2024-02-07 10:55:00|69.8|67.6|69.73|67.53|69.82|67.62|69.6|67.4|0
1707303600000|2024-02-07 11:00:00|69.77|67.57|69.56|67.36|69.77|67.57|69.56|67.36|0
1707303900000|2024-02-07 11:05:00|69.6|67.4|69.51|67.31|69.64|67.44|69.51|67.31|0
1707304200000|2024-02-07 11:10:00|69.56|67.36|69.64|67.44|69.68|67.48|69.56|67.36|0
1707304500000|2024-02-07 11:15:00|69.66|67.46|69.51|67.31|69.66|67.46|69.51|67.31|0
1707304800000|2024-02-07 11:20:00|69.53|67.33|69.34|67.14|69.55|67.35|69.3|67.1|0
1707305100000|2024-02-07 11:25:00|69.3|67.1|69.21|67.01|69.38|67.18|69.21|67.01|0
1707305400000|2024-02-07 11:30:00|69.25|67.05|69.04|66.84|69.29|67.09|69.04|66.84|0
1707305700000|2024-02-07 11:35:00|69.08|66.88|68.99|66.79|69.21|67.01|68.99|66.79|0
1707306000000|2024-02-07 11:40:00|69.04|66.84|69.29|67.09|69.33|67.13|68.99|66.79|0
1707306300000|2024-02-07 11:45:00|69.25|67.05|69.29|67.09|69.37|67.17|69.2|67|0
1707306600000|2024-02-07 11:50:00|69.33|67.13|69.54|67.34|69.54|67.34|69.25|67.05|0
1707306900000|2024-02-07 11:55:00|69.5|67.3|69.2|67|69.54|67.34|69.2|67|0
1707307200000|2024-02-07 12:00:00|69.24|67.04|69.67|67.47|69.76|67.56|69.16|66.96|0
1707307500000|2024-02-07 12:05:00|69.63|67.43|69.5|67.3|69.67|67.47|69.45|67.25|0
1707307800000|2024-02-07 12:10:00|69.54|67.34|69.45|67.25|69.54|67.34|69.33|67.13|0
1707308100000|2024-02-07 12:15:00|69.5|67.3|69.54|67.34|69.67|67.47|69.45|67.25|0
1707308400000|2024-02-07 12:20:00|69.49|67.29|69.66|67.46|69.79|67.59|69.45|67.25|0
1707308700000|2024-02-07 12:25:00|69.71|67.51|69.11|66.91|69.71|67.51|69.11|66.91|0
1707309000000|2024-02-07 12:30:00|69.06|66.86|68.72|66.52|69.11|66.91|68.72|66.52|0
1707309300000|2024-02-07 12:35:00|68.7|66.5|68.51|66.31|68.76|66.56|68.47|66.27|0
1707309600000|2024-02-07 12:40:00|68.49|66.29|68.17|65.97|68.51|66.31|68.09|65.89|0
1707309900000|2024-02-07 12:45:00|68.09|65.89|67.92|65.72|68.09|65.89|67.92|65.72|0
1707310200000|2024-02-07 12:50:00|67.88|65.68|67.75|65.55|67.92|65.72|67.71|65.51|0
1707310500000|2024-02-07 12:55:00|67.79|65.59|67.71|65.51|67.87|65.67|67.62|65.42|0
1707310800000|2024-02-07 13:00:00|67.75|65.55|67.16|64.96|67.83|65.63|67.16|64.96|0
1707311100000|2024-02-07 13:05:00|67.08|64.88|66.95|64.75|67.29|65.09|66.91|64.71|0
1707311400000|2024-02-07 13:10:00|66.99|64.79|66.91|64.71|67.03|64.83|66.83|64.63|0
1707311700000|2024-02-07 13:15:00|66.87|64.67|66.78|64.58|66.87|64.67|66.66|64.46|0
1707312000000|2024-02-07 13:20:00|66.83|64.63|67.03|64.83|67.11|64.91|66.83|64.63|0
1707312300000|2024-02-07 13:25:00|67.07|64.87|66.76|64.56|67.11|64.91|66.7|64.5|0
1707312600000|2024-02-07 13:30:00|66.78|64.58|66.96|64.76|68.2|66|66.59|64.39|0
1707312900000|2024-02-07 13:35:00|66.92|64.72|66.67|64.47|67.05|64.85|66.63|64.43|0
1707313200000|2024-02-07 13:40:00|66.69|64.49|66.38|64.18|66.71|64.51|66.38|64.18|0
1707313500000|2024-02-07 13:45:00|66.42|64.22|66.59|64.39|66.59|64.39|66.38|64.18|0
1707313800000|2024-02-07 13:50:00|66.55|64.35|66.75|64.55|66.79|64.59|66.5|64.3|0
1707314100000|2024-02-07 13:55:00|66.79|64.59|66.67|64.47|66.79|64.59|66.58|64.38|0
1707314400000|2024-02-07 14:00:00|66.63|64.43|66.25|64.05|66.67|64.47|66.17|63.97|0
1707314700000|2024-02-07 14:05:00|66.21|64.01|65.88|63.68|66.21|64.01|65.84|63.64|0
1707315000000|2024-02-07 14:10:00|65.84|63.64|65.88|63.68|66|63.8|65.84|63.64|0
1707315300000|2024-02-07 14:15:00|65.92|63.72|65.84|63.64|65.96|63.76|65.76|63.56|0
1707315600000|2024-02-07 14:20:00|65.8|63.6|65.59|63.39|65.84|63.64|65.59|63.39|0
1707315900000|2024-02-07 14:25:00|65.63|63.43|65.43|63.23|65.76|63.56|65.39|63.19|0
1707316200000|2024-02-07 14:30:00|65.39|63.19|65.71|63.51|65.88|63.68|65.19|62.99|0
1707316500000|2024-02-07 14:35:00|65.75|63.55|66.04|63.84|66.04|63.84|65.51|63.31|0
1707316800000|2024-02-07 14:40:00|65.96|63.76|66.61|64.41|66.7|64.5|65.79|63.59|0
1707317100000|2024-02-07 14:45:00|66.57|64.37|65.87|63.67|66.86|64.66|65.87|63.67|0
1707317400000|2024-02-07 14:50:00|65.79|63.59|66.36|64.16|66.36|64.16|65.59|63.39|0
1707317700000|2024-02-07 14:55:00|66.4|64.2|66.12|63.92|66.9|64.7|66.12|63.92|0
1707318000000|2024-02-07 15:00:00|66.03|63.83|66.53|64.33|66.57|64.37|65.95|63.75|0
1707318300000|2024-02-07 15:05:00|66.48|64.28|65.87|63.67|66.69|64.49|65.7|63.5|0
1707318600000|2024-02-07 15:10:00|65.83|63.63|64.49|62.29|65.83|63.63|64.37|62.17|0
1707318900000|2024-02-07 15:15:00|64.53|62.33|65.82|63.62|65.9|63.7|63.73|61.53|0
1707319200000|2024-02-07 15:20:00|65.78|63.58|65.21|63.01|65.82|63.62|65.17|62.97|0
1707319500000|2024-02-07 15:25:00|65.17|62.97|64.37|62.17|65.41|63.21|64.33|62.13|0
1707319800000|2024-02-07 15:30:00|64.33|62.13|64.65|62.45|65.01|62.81|64.21|62.01|0
1707320100000|2024-02-07 15:35:00|64.61|62.41|65.37|63.17|65.49|63.29|64.61|62.41|0
1707320400000|2024-02-07 15:40:00|65.17|62.97|65.09|62.89|65.53|63.33|64.85|62.65|0
1707320700000|2024-02-07 15:45:00|65.05|62.85|64.84|62.64|65.25|63.05|64.73|62.53|0
1707321000000|2024-02-07 15:50:00|64.76|62.56|65.12|62.92|65.24|63.04|64.37|62.17|0
1707321300000|2024-02-07 15:55:00|65.2|63|65.44|63.24|65.81|63.61|65.2|63|0
1707321600000|2024-02-07 16:00:00|65.4|63.2|65.64|63.44|66.09|63.89|65.4|63.2|0
1707321900000|2024-02-07 16:05:00|65.6|63.4|65.04|62.84|65.85|63.65|64.96|62.76|0
1707322200000|2024-02-07 16:10:00|65|62.8|65.08|62.88|65.36|63.16|64.88|62.68|0
1707322500000|2024-02-07 16:15:00|65.04|62.84|65.52|63.32|65.6|63.4|64.92|62.72|0
1707322800000|2024-02-07 16:20:00|65.48|63.28|66.08|63.88|66.08|63.88|65.44|63.24|0
1707323100000|2024-02-07 16:25:00|65.96|63.76|65.72|63.52|66|63.8|65.4|63.2|0
1707323400000|2024-02-07 16:30:00|65.48|63.28|65.88|63.68|65.96|63.76|65.35|63.15|0
1707323700000|2024-02-07 16:35:00|65.92|63.72|63.98|61.78|66.08|63.88|63.94|61.74|0
1707324000000|2024-02-07 16:40:00|63.96|61.76|63.66|61.46|64.18|61.98|63.62|61.42|0
1707324300000|2024-02-07 16:45:00|63.62|61.42|63.9|61.7|64.02|61.82|63.54|61.34|0
1707324600000|2024-02-07 16:50:00|63.86|61.66|63.26|61.06|63.94|61.74|63.26|61.06|0
1707324900000|2024-02-07 16:55:00|63.22|61.02|63.18|60.98|63.3|61.1|62.83|60.63|0
1707325200000|2024-02-07 17:00:00|63.22|61.02|63.14|60.94|63.42|61.22|63.02|60.82|0
1707325500000|2024-02-07 17:05:00|63.18|60.98|62.98|60.78|63.3|61.1|62.98|60.78|0
1707325800000|2024-02-07 17:10:00|63.02|60.82|63.29|61.09|63.77|61.57|62.98|60.78|0
1707326100000|2024-02-07 17:15:00|63.33|61.13|62.98|60.78|63.41|61.21|62.82|60.62|0
1707326400000|2024-02-07 17:20:00|63.06|60.86|63.49|61.29|63.61|61.41|63.02|60.82|0
1707326700000|2024-02-07 17:25:00|63.53|61.33|63.65|61.45|63.81|61.61|63.41|61.21|0
1707327000000|2024-02-07 17:30:00|63.69|61.49|63.88|61.68|64.28|62.08|63.69|61.49|0
1707327300000|2024-02-07 17:35:00|63.92|61.72|64.08|61.88|64.24|62.04|63.72|61.52|0
1707327600000|2024-02-07 17:40:00|64.16|61.96|63.8|61.6|64.48|62.28|63.72|61.52|0
1707327900000|2024-02-07 17:45:00|63.84|61.64|63.8|61.6|64|61.8|63.56|61.36|0
1707328200000|2024-02-07 17:50:00|63.76|61.56|63.36|61.16|63.92|61.72|63.36|61.16|0
1707328500000|2024-02-07 17:55:00|63.32|61.12|63.28|61.08|63.48|61.28|63.24|61.04|0
1707328800000|2024-02-07 18:00:00|63.24|61.04|63.88|61.68|64|61.8|62.5|60.3|0
1707329100000|2024-02-07 18:05:00|63.84|61.64|63.32|61.12|63.88|61.68|63.28|61.08|0
1707329400000|2024-02-07 18:10:00|63.2|61|62.96|60.76|63.2|61|62.69|60.49|0
1707329700000|2024-02-07 18:15:00|62.85|60.65|62.77|60.57|63.08|60.88|62.57|60.37|0
1707330000000|2024-02-07 18:20:00|62.73|60.53|62.8|60.6|62.92|60.72|62.53|60.33|0
1707330300000|2024-02-07 18:25:00|62.88|60.68|62.29|60.09|62.88|60.68|62.26|60.06|0
1707330600000|2024-02-07 18:30:00|62.22|60.02|62.33|60.13|62.57|60.37|61.89|59.69|0
1707330900000|2024-02-07 18:35:00|62.37|60.17|62.37|60.17|62.68|60.48|62.25|60.05|0
1707331200000|2024-02-07 18:40:00|62.41|60.21|62.78|60.58|63.07|60.87|62.37|60.17|0
1707331500000|2024-02-07 18:45:00|62.8|60.6|62.6|60.4|63.07|60.87|62.56|60.36|0
1707331800000|2024-02-07 18:50:00|62.56|60.36|62.33|60.13|62.64|60.44|62.25|60.05|0
1707332100000|2024-02-07 18:55:00|62.29|60.09|62.44|60.24|62.6|60.4|62.17|59.97|0
1707332400000|2024-02-07 19:00:00|62.4|60.2|62.96|60.76|63.23|61.03|62.21|60.01|0
1707332700000|2024-02-07 19:05:00|63|60.8|62.88|60.68|63.11|60.91|62.84|60.64|0
1707333000000|2024-02-07 19:10:00|62.84|60.64|62.99|60.79|62.99|60.79|62.68|60.48|0
1707333300000|2024-02-07 19:15:00|63.07|60.87|63.35|61.15|63.35|61.15|62.8|60.6|0
1707333600000|2024-02-07 19:20:00|63.31|61.11|62.95|60.75|63.31|61.11|62.95|60.75|0
1707333900000|2024-02-07 19:25:00|62.91|60.71|63.19|60.99|63.32|61.12|62.91|60.71|0
1707334200000|2024-02-07 19:30:00|63.15|60.95|63.26|61.06|63.42|61.22|62.99|60.79|0
1707334500000|2024-02-07 19:35:00|63.22|61.02|63.06|60.86|63.42|61.22|62.99|60.79|0
1707334800000|2024-02-07 19:40:00|63.1|60.9|63.1|60.9|63.18|60.98|62.95|60.75|0
1707335100000|2024-02-07 19:45:00|63.06|60.86|62.79|60.59|63.14|60.94|62.55|60.35|0
1707335400000|2024-02-07 19:50:00|62.75|60.55|62.63|60.43|62.87|60.67|62.55|60.35|0
1707335700000|2024-02-07 19:55:00|62.67|60.47|62.59|60.39|62.75|60.55|62.55|60.35|0
1707336000000|2024-02-07 20:00:00|62.67|60.47|62.51|60.31|62.78|60.58|62.28|60.08|0
1707336300000|2024-02-07 20:05:00|62.47|60.27|62.67|60.47|62.78|60.58|62.35|60.15|0
1707336600000|2024-02-07 20:10:00|62.63|60.43|62.74|60.54|62.78|60.58|62.51|60.31|0
1707336900000|2024-02-07 20:15:00|62.78|60.58|62.78|60.58|63.21|61.01|62.59|60.39|0
1707337200000|2024-02-07 20:20:00|62.82|60.62|62.7|60.5|62.98|60.78|62.7|60.5|0
1707337500000|2024-02-07 20:25:00|62.74|60.54|62.82|60.62|62.86|60.66|62.66|60.46|0
1707337800000|2024-02-07 20:30:00|62.78|60.58|62.97|60.77|63.13|60.93|62.7|60.5|0
1707338100000|2024-02-07 20:35:00|63.01|60.81|62.77|60.57|63.05|60.85|62.66|60.46|0
1707338400000|2024-02-07 20:40:00|62.74|60.54|62.97|60.77|63.44|61.24|62.72|60.52|0
1707338700000|2024-02-07 20:45:00|63.01|60.81|63.28|61.08|63.36|61.16|62.85|60.65|0
1707339000000|2024-02-07 20:50:00|63.32|61.12|63.64|61.44|63.64|61.44|63.09|60.89|0
1707339300000|2024-02-07 20:55:00|63.6|61.4|62.93|60.73|63.64|61.44|62.85|60.65|0
1707339600000|2024-02-07 21:00:00|63|60.8|63.32|61.12|63.32|61.12|63|60.8|0
1707339900000|2024-02-07 21:05:00|63.28|61.08|63.36|61.16|63.4|61.2|63.28|61.08|0
1707340200000|2024-02-07 21:10:00|63.32|61.12|63.08|60.88|63.32|61.12|63|60.8|0
1707340500000|2024-02-07 21:15:00|63.22|60.82|63.3|60.9|63.37|60.97|63.1|60.7|0
1707340800000|2024-02-07 21:20:00|63.26|60.86|63.22|60.82|63.32|60.92|63.22|60.82|0
1707341100000|2024-02-07 21:25:00|63.25|60.85|63.25|60.85|63.25|60.85|63.18|60.78|0
1707341400000|2024-02-07 21:30:00|63.29|60.89|63.21|60.81|63.33|60.93|63.21|60.81|0
1707341700000|2024-02-07 21:35:00|63.25|60.85|63.21|60.81|63.25|60.85|63.17|60.77|0
1707342000000|2024-02-07 21:40:00|63.23|60.83|63.13|60.73|63.23|60.83|63.13|60.73|0
1707342300000|2024-02-07 21:45:00|63.17|60.77|63.13|60.73|63.17|60.77|63.01|60.61|0
1707342600000|2024-02-07 21:50:00|63.09|60.69|63.01|60.61|63.09|60.69|63.01|60.61|0
1707342900000|2024-02-07 21:55:00|63.03|60.63|63.03|60.63|63.05|60.65|62.93|60.53|0
1707343200000|2024-02-07 22:00:00|63.01|60.61|63.06|60.66|63.06|60.66|63.01|60.61|0
1707343500000|2024-02-07 22:05:00|63.05|60.65|63.08|60.68|63.08|60.68|63.05|60.65|0
1707343800000|2024-02-07 22:10:00|62.99|60.59|63.04|60.64|63.04|60.64|62.99|60.59|0
1707344100000|2024-02-07 22:15:00|63.02|60.62|63|60.6|63.07|60.67|63|60.6|0
1707344400000|2024-02-07 22:20:00|62.99|60.59|63|60.6|63|60.6|62.97|60.57|0
1707344700000|2024-02-07 22:25:00|63.01|60.61|63.01|60.61|63.01|60.61|63.01|60.61|0
1707345000000|2024-02-07 22:30:00|63.02|60.62|62.97|60.57|63.04|60.64|62.97|60.57|0
1707345300000|2024-02-07 22:35:00|62.98|60.58|62.98|60.58|62.99|60.59|62.98|60.58|0
1707345600000|2024-02-07 22:40:00|63.04|60.64|63.07|60.67|63.09|60.69|63.04|60.64|0
1707345900000|2024-02-07 22:45:00|63.06|60.66|63.06|60.66|63.07|60.67|63.06|60.66|0
1707346500000|2024-02-07 22:55:00|63.09|60.69|63.09|60.69|63.1|60.7|63.09|60.69|0
1707346800000|2024-02-07 23:00:00|63.02|60.62|63.43|61.03|63.47|61.07|62.98|60.58|0
1707347100000|2024-02-07 23:05:00|63.47|61.07|63.58|61.18|63.62|61.22|63.43|61.03|0
1707347400000|2024-02-07 23:10:00|63.54|61.14|63.42|61.02|63.58|61.18|63.42|61.02|0
1707347700000|2024-02-07 23:15:00|63.46|61.06|63.42|61.02|63.46|61.06|63.3|60.9|0
1707348000000|2024-02-07 23:20:00|63.4|61|63.3|60.9|63.4|61|63.3|60.9|0
1707348300000|2024-02-07 23:25:00|63.34|60.94|63.38|60.98|63.42|61.02|63.34|60.94|0
1707348600000|2024-02-07 23:30:00|63.34|60.94|63.46|61.06|63.46|61.06|63.3|60.9|0
1707348900000|2024-02-07 23:35:00|63.5|61.1|63.46|61.06|63.5|61.1|63.42|61.02|0
1707349200000|2024-02-07 23:40:00|63.5|61.1|63.45|61.05|63.5|61.1|63.45|61.05|0
1707349500000|2024-02-07 23:45:00|63.49|61.09|63.45|61.05|63.49|61.09|63.41|61.01|0
1707349800000|2024-02-07 23:50:00|63.49|61.09|63.41|61.01|63.49|61.09|63.37|60.97|0
1707350100000|2024-02-07 23:55:00|63.37|60.97|63.29|60.89|63.41|61.01|63.29|60.89|0
1707350400000|2024-02-08 00:00:00|63.33|60.93|63.37|60.97|63.45|61.05|63.29|60.89|0
1707350700000|2024-02-08 00:05:00|63.35|60.95|63.37|60.97|63.37|60.97|63.25|60.85|0
1707351000000|2024-02-08 00:10:00|63.35|60.95|63.35|60.95|63.41|61.01|63.33|60.93|0
1707351300000|2024-02-08 00:15:00|63.33|60.93|63.37|60.97|63.45|61.05|63.33|60.93|0
1707351600000|2024-02-08 00:20:00|63.41|61.01|63.33|60.93|63.45|61.05|63.33|60.93|0
1707351900000|2024-02-08 00:25:00|63.29|60.89|63.4|61|63.4|61|63.29|60.89|0
1707352200000|2024-02-08 00:30:00|63.36|60.96|63.32|60.92|63.4|61|63.32|60.92|0
1707352500000|2024-02-08 00:35:00|63.36|60.96|63.36|60.96|63.4|61|63.36|60.96|0
1707352800000|2024-02-08 00:40:00|63.38|60.98|63.4|61|63.4|61|63.36|60.96|0
1707353100000|2024-02-08 00:45:00|63.38|60.98|63.48|61.08|63.48|61.08|63.36|60.96|0
1707353400000|2024-02-08 00:50:00|63.46|61.06|63.52|61.12|63.52|61.12|63.46|61.06|0
1707353700000|2024-02-08 00:55:00|63.5|61.1|63.51|61.11|63.59|61.19|63.5|61.1|0
1707354000000|2024-02-08 01:00:00|63.49|61.09|63.39|60.99|63.51|61.11|63.39|60.99|0
1707354300000|2024-02-08 01:05:00|63.43|61.03|63.47|61.07|63.51|61.11|63.43|61.03|0
1707354600000|2024-02-08 01:10:00|63.49|61.09|63.43|61.03|63.55|61.15|63.41|61.01|0
1707354900000|2024-02-08 01:15:00|63.29|61.09|63.25|61.05|63.37|61.17|63.19|60.99|0
1707355200000|2024-02-08 01:20:00|63.37|61.17|62.92|60.72|63.37|61.17|62.85|60.65|0
1707355500000|2024-02-08 01:25:00|62.96|60.76|62.96|60.76|63|60.8|62.96|60.76|0
1707355800000|2024-02-08 01:30:00|62.92|60.72|62.8|60.6|62.96|60.76|62.8|60.6|0
1707356100000|2024-02-08 01:35:00|62.78|60.58|62.74|60.54|62.8|60.6|62.72|60.52|0
1707356400000|2024-02-08 01:40:00|62.76|60.56|62.8|60.6|62.84|60.64|62.76|60.56|0
1707356700000|2024-02-08 01:45:00|62.82|60.62|62.72|60.52|62.84|60.64|62.68|60.48|0
1707357000000|2024-02-08 01:50:00|62.7|60.5|62.64|60.44|62.72|60.52|62.64|60.44|0
1707357300000|2024-02-08 01:55:00|62.66|60.46|62.52|60.32|62.66|60.46|62.52|60.32|0
1707357600000|2024-02-08 02:00:00|62.48|60.28|62.44|60.24|62.52|60.32|62.44|60.24|0
1707357900000|2024-02-08 02:05:00|62.4|60.2|62.44|60.24|62.48|60.28|62.32|60.12|0
1707358200000|2024-02-08 02:10:00|62.46|60.26|62.56|60.36|62.64|60.44|62.46|60.26|0
1707358500000|2024-02-08 02:15:00|62.58|60.38|62.52|60.32|62.58|60.38|62.52|60.32|0
1707358800000|2024-02-08 02:20:00|62.56|60.36|62.59|60.39|62.63|60.43|62.56|60.36|0
1707359100000|2024-02-08 02:25:00|62.63|60.43|62.63|60.43|62.67|60.47|62.59|60.39|0
1707359400000|2024-02-08 02:30:00|62.67|60.47|62.79|60.59|62.81|60.61|62.67|60.47|0
1707359700000|2024-02-08 02:35:00|62.75|60.55|62.79|60.59|62.79|60.59|62.71|60.51|0
1707360000000|2024-02-08 02:40:00|62.77|60.57|62.74|60.54|62.79|60.59|62.71|60.51|0
1707360300000|2024-02-08 02:45:00|62.7|60.5|62.74|60.54|62.78|60.58|62.7|60.5|0
1707360600000|2024-02-08 02:50:00|62.76|60.56|62.86|60.66|62.86|60.66|62.74|60.54|0
1707360900000|2024-02-08 02:55:00|62.82|60.62|62.78|60.58|62.82|60.62|62.74|60.54|0
1707361200000|2024-02-08 03:00:00|62.74|60.54|62.7|60.5|62.74|60.54|62.7|60.5|0
1707361500000|2024-02-08 03:05:00|62.66|60.46|62.7|60.5|62.7|60.5|62.66|60.46|0
1707361800000|2024-02-08 03:10:00|62.74|60.54|62.7|60.5|62.78|60.58|62.7|60.5|0
1707362100000|2024-02-08 03:15:00|62.74|60.54|62.74|60.54|62.74|60.54|62.7|60.5|0
1707362400000|2024-02-08 03:20:00|62.72|60.52|62.73|60.53|62.74|60.54|62.7|60.5|0
1707362700000|2024-02-08 03:25:00|62.77|60.57|62.77|60.57|62.81|60.61|62.73|60.53|0
1707363000000|2024-02-08 03:30:00|62.81|60.61|62.77|60.57|62.81|60.61|62.73|60.53|0
1707363300000|2024-02-08 03:35:00|62.79|60.59|62.73|60.53|62.81|60.61|62.73|60.53|0
1707363600000|2024-02-08 03:40:00|62.77|60.57|62.77|60.57|62.81|60.61|62.77|60.57|0
1707363900000|2024-02-08 03:45:00|62.79|60.59|62.77|60.57|62.81|60.61|62.73|60.53|0
1707364200000|2024-02-08 03:50:00|62.73|60.53|62.77|60.57|62.77|60.57|62.73|60.53|0
1707364500000|2024-02-08 03:55:00|62.81|60.61|62.76|60.56|62.81|60.61|62.76|60.56|0
1707364800000|2024-02-08 04:00:00|62.73|60.53|62.76|60.56|62.76|60.56|62.73|60.53|0
1707365400000|2024-02-08 04:10:00|62.72|60.52|62.72|60.52|62.72|60.52|62.72|60.52|0
1707365700000|2024-02-08 04:15:00|62.68|60.48|62.72|60.52|62.72|60.52|62.68|60.48|0
1707366000000|2024-02-08 04:20:00|62.68|60.48|62.64|60.44|62.68|60.48|62.64|60.44|0
1707366300000|2024-02-08 04:25:00|62.62|60.42|62.64|60.44|62.66|60.46|62.62|60.42|0
1707366600000|2024-02-08 04:30:00|62.68|60.48|62.68|60.48|62.68|60.48|62.64|60.44|0
1707366900000|2024-02-08 04:35:00|62.66|60.46|62.64|60.44|62.68|60.48|62.64|60.44|0
1707367200000|2024-02-08 04:40:00|62.6|60.4|62.56|60.36|62.62|60.42|62.56|60.36|0
1707367500000|2024-02-08 04:45:00|62.6|60.4|62.63|60.43|62.63|60.43|62.6|60.4|0
1707367800000|2024-02-08 04:50:00|62.65|60.45|62.63|60.43|62.65|60.45|62.63|60.43|0
1707368100000|2024-02-08 04:55:00|62.61|60.41|62.59|60.39|62.63|60.43|62.59|60.39|0
1707368400000|2024-02-08 05:00:00|62.61|60.41|62.67|60.47|62.67|60.47|62.59|60.39|0
1707368700000|2024-02-08 05:05:00|62.63|60.43|62.67|60.47|62.71|60.51|62.63|60.43|0
1707369000000|2024-02-08 05:10:00|62.65|60.45|62.67|60.47|62.67|60.47|62.65|60.45|0
1707369300000|2024-02-08 05:15:00|62.63|60.43|62.59|60.39|62.63|60.43|62.59|60.39|0
1707369600000|2024-02-08 05:20:00|62.51|60.31|62.55|60.35|62.59|60.39|62.51|60.31|0
1707369900000|2024-02-08 05:25:00|62.53|60.33|62.43|60.23|62.53|60.33|62.43|60.23|0
1707370200000|2024-02-08 05:30:00|62.47|60.27|62.58|60.38|62.58|60.38|62.47|60.27|0
1707370500000|2024-02-08 05:35:00|62.62|60.42|62.62|60.42|62.66|60.46|62.58|60.38|0
1707370800000|2024-02-08 05:40:00|62.66|60.46|62.66|60.46|62.66|60.46|62.62|60.42|0
1707371100000|2024-02-08 05:45:00|62.62|60.42|62.74|60.54|62.74|60.54|62.62|60.42|0
1707371400000|2024-02-08 05:50:00|62.77|60.57|62.73|60.53|62.77|60.57|62.7|60.5|0
1707371700000|2024-02-08 05:55:00|62.7|60.5|62.65|60.45|62.73|60.53|62.65|60.45|0
1707372000000|2024-02-08 06:00:00|62.62|60.42|62.65|60.45|62.69|60.49|62.58|60.38|0
1707372300000|2024-02-08 06:05:00|62.69|60.49|62.65|60.45|62.73|60.53|62.61|60.41|0
1707372600000|2024-02-08 06:10:00|62.61|60.41|62.81|60.61|62.81|60.61|62.61|60.41|0
1707372900000|2024-02-08 06:15:00|62.77|60.57|62.65|60.45|62.81|60.61|62.61|60.41|0
1707373200000|2024-02-08 06:20:00|62.67|60.47|62.65|60.45|62.73|60.53|62.65|60.45|0
1707373500000|2024-02-08 06:25:00|62.61|60.41|62.61|60.41|62.69|60.49|62.57|60.37|0
1707373800000|2024-02-08 06:30:00|62.57|60.37|62.45|60.25|62.57|60.37|62.45|60.25|0
1707374100000|2024-02-08 06:35:00|62.49|60.29|62.45|60.25|62.49|60.29|62.37|60.17|0
1707374400000|2024-02-08 06:40:00|62.49|60.29|62.49|60.29|62.53|60.33|62.41|60.21|0
1707374700000|2024-02-08 06:45:00|62.53|60.33|62.37|60.17|62.53|60.33|62.33|60.13|0
1707375000000|2024-02-08 06:50:00|62.35|60.15|62.41|60.21|62.47|60.27|62.29|60.09|0
1707375300000|2024-02-08 06:55:00|62.43|60.23|62.33|60.13|62.44|60.24|62.33|60.13|0
1707375600000|2024-02-08 07:00:00|62.37|60.17|62.52|60.32|62.56|60.36|62.33|60.13|0
1707375900000|2024-02-08 07:05:00|62.5|60.3|62.32|60.12|62.52|60.32|62.29|60.09|0
1707376200000|2024-02-08 07:10:00|62.36|60.16|62.28|60.08|62.36|60.16|62.21|60.01|0
1707376500000|2024-02-08 07:15:00|62.27|60.07|62.22|60.02|62.4|60.2|62.22|60.02|0
1707376800000|2024-02-08 07:20:00|62.2|60|62.36|60.16|62.36|60.16|62.2|60|0
1707377100000|2024-02-08 07:25:00|62.4|60.2|62.32|60.12|62.46|60.26|62.32|60.12|0
1707377400000|2024-02-08 07:30:00|62.28|60.08|62.4|60.2|62.47|60.27|62.28|60.08|0
1707377700000|2024-02-08 07:35:00|62.43|60.23|62.28|60.08|62.43|60.23|62.28|60.08|0
1707378000000|2024-02-08 07:40:00|62.32|60.12|62.39|60.19|62.43|60.23|62.24|60.04|0
1707378300000|2024-02-08 07:45:00|62.43|60.23|62.47|60.27|62.47|60.27|62.31|60.11|0
1707378600000|2024-02-08 07:50:00|62.43|60.23|62.66|60.46|62.66|60.46|62.43|60.23|0
1707378900000|2024-02-08 07:55:00|62.68|60.48|62.53|60.33|62.68|60.48|62.53|60.33|0
1707379200000|2024-02-08 08:00:00|62.47|60.27|62.43|60.23|62.51|60.31|62.31|60.11|0
1707379500000|2024-02-08 08:05:00|62.41|60.21|62.39|60.19|62.47|60.27|62.23|60.03|0
1707379800000|2024-02-08 08:10:00|62.43|60.23|62.46|60.26|62.5|60.3|62.39|60.19|0
1707380100000|2024-02-08 08:15:00|62.5|60.3|62.74|60.54|62.74|60.54|62.42|60.22|0
1707380400000|2024-02-08 08:20:00|62.7|60.5|62.89|60.69|63.01|60.81|62.7|60.5|0
1707380700000|2024-02-08 08:25:00|62.93|60.73|62.91|60.71|62.93|60.73|62.77|60.57|0
1707381000000|2024-02-08 08:30:00|62.89|60.69|62.81|60.61|62.97|60.77|62.73|60.53|0
1707381300000|2024-02-08 08:35:00|62.79|60.59|62.85|60.65|63.01|60.81|62.79|60.59|0
1707381600000|2024-02-08 08:40:00|62.81|60.61|62.77|60.57|62.81|60.61|62.69|60.49|0
1707381900000|2024-02-08 08:45:00|62.81|60.61|62.96|60.76|63|60.8|62.77|60.57|0
1707382200000|2024-02-08 08:50:00|63|60.8|63|60.8|63.12|60.92|62.96|60.76|0
1707382500000|2024-02-08 08:55:00|62.92|60.72|62.88|60.68|63|60.8|62.84|60.64|0
1707382800000|2024-02-08 09:00:00|62.84|60.64|62.88|60.68|62.92|60.72|62.84|60.64|0
1707383100000|2024-02-08 09:05:00|62.84|60.64|62.92|60.72|63.04|60.84|62.84|60.64|0
1707383400000|2024-02-08 09:10:00|62.96|60.76|62.88|60.68|63|60.8|62.76|60.56|0
1707383700000|2024-02-08 09:15:00|62.86|60.66|62.84|60.64|62.92|60.72|62.8|60.6|0
1707384000000|2024-02-08 09:20:00|62.82|60.62|62.8|60.6|62.9|60.7|62.76|60.56|0
1707384300000|2024-02-08 09:25:00|62.84|60.64|63.03|60.83|63.03|60.83|62.8|60.6|0
1707384600000|2024-02-08 09:30:00|62.99|60.79|62.91|60.71|62.99|60.79|62.83|60.63|0
1707384900000|2024-02-08 09:35:00|62.89|60.69|62.71|60.51|62.95|60.75|62.71|60.51|0
1707385200000|2024-02-08 09:40:00|62.67|60.47|63.04|60.84|63.18|60.98|62.67|60.47|0
1707385500000|2024-02-08 09:45:00|63.08|60.88|63.16|60.96|63.2|61|63.08|60.88|0
1707385800000|2024-02-08 09:50:00|63.18|60.98|63.19|60.99|63.23|61.03|63.12|60.92|0
1707386100000|2024-02-08 09:55:00|63.15|60.95|63.19|60.99|63.23|61.03|63.11|60.91|0
1707386400000|2024-02-08 10:00:00|63.15|60.95|63.35|61.15|63.35|61.15|63.11|60.91|0
1707386700000|2024-02-08 10:05:00|63.39|61.19|63.31|61.11|63.39|61.19|63.23|61.03|0
1707387000000|2024-02-08 10:10:00|63.27|61.07|63.19|60.99|63.27|61.07|63.11|60.91|0
1707387300000|2024-02-08 10:15:00|63.23|61.03|63.23|61.03|63.31|61.11|63.23|61.03|0
1707387600000|2024-02-08 10:20:00|63.27|61.07|63.23|61.03|63.3|61.1|63.19|60.99|0
1707387900000|2024-02-08 10:25:00|63.19|60.99|63.18|60.98|63.26|61.06|63.15|60.95|0
1707388200000|2024-02-08 10:30:00|63.26|61.06|63.34|61.14|63.34|61.14|63.24|61.04|0
1707388500000|2024-02-08 10:35:00|63.38|61.18|63.34|61.14|63.42|61.22|63.3|61.1|0
1707388800000|2024-02-08 10:40:00|63.38|61.18|63.5|61.3|63.54|61.34|63.36|61.16|0
1707389100000|2024-02-08 10:45:00|63.52|61.32|63.65|61.45|63.65|61.45|63.5|61.3|0
1707389400000|2024-02-08 10:50:00|63.69|61.49|63.73|61.53|63.73|61.53|63.65|61.45|0
1707389700000|2024-02-08 10:55:00|63.69|61.49|63.53|61.33|63.69|61.49|63.53|61.33|0
1707390000000|2024-02-08 11:00:00|63.57|61.37|63.49|61.29|63.57|61.37|63.45|61.25|0
1707390300000|2024-02-08 11:05:00|63.53|61.33|63.65|61.45|63.65|61.45|63.53|61.33|0
1707390600000|2024-02-08 11:10:00|63.67|61.47|63.77|61.57|63.81|61.61|63.67|61.47|0
1707390900000|2024-02-08 11:15:00|63.79|61.59|63.88|61.68|63.92|61.72|63.73|61.53|0
1707391200000|2024-02-08 11:20:00|63.92|61.72|64.2|62|64.24|62.04|63.92|61.72|0
1707391500000|2024-02-08 11:25:00|64.24|62.04|64.52|62.32|64.52|62.32|64.2|62|0
1707391800000|2024-02-08 11:30:00|64.56|62.36|64.28|62.08|64.56|62.36|64.28|62.08|0
1707392100000|2024-02-08 11:35:00|64.32|62.12|64.08|61.88|64.32|62.12|64.08|61.88|0
1707392400000|2024-02-08 11:40:00|64.12|61.92|64|61.8|64.16|61.96|64|61.8|0
1707392700000|2024-02-08 11:45:00|64.04|61.84|64.16|61.96|64.2|62|64|61.8|0
1707393000000|2024-02-08 11:50:00|64.2|62|64.15|61.95|64.31|62.11|64.11|61.91|0
1707393300000|2024-02-08 11:55:00|64.17|61.97|64.03|61.83|64.29|62.09|64.03|61.83|0
1707393600000|2024-02-08 12:00:00|63.99|61.79|63.95|61.75|64.15|61.95|63.95|61.75|0
1707393900000|2024-02-08 12:05:00|63.97|61.77|64.11|61.91|64.23|62.03|63.95|61.75|0
1707394200000|2024-02-08 12:10:00|64.15|61.95|63.75|61.55|64.19|61.99|63.75|61.55|0
1707394500000|2024-02-08 12:15:00|63.79|61.59|63.91|61.71|63.99|61.79|63.79|61.59|0
1707394800000|2024-02-08 12:20:00|63.89|61.69|63.75|61.55|63.89|61.69|63.71|61.51|0
1707395100000|2024-02-08 12:25:00|63.77|61.57|63.87|61.67|63.91|61.71|63.75|61.55|0
1707395400000|2024-02-08 12:30:00|63.83|61.63|64.02|61.82|64.02|61.82|63.79|61.59|0
1707395700000|2024-02-08 12:35:00|64.04|61.84|63.98|61.78|64.18|61.98|63.9|61.7|0
1707396000000|2024-02-08 12:40:00|63.94|61.74|63.78|61.58|64.06|61.86|63.76|61.56|0
1707396300000|2024-02-08 12:45:00|63.82|61.62|63.78|61.58|63.94|61.74|63.74|61.54|0
1707396600000|2024-02-08 12:50:00|63.82|61.62|63.98|61.78|63.98|61.78|63.78|61.58|0
1707396900000|2024-02-08 12:55:00|64.02|61.82|64.14|61.94|64.26|62.06|63.98|61.78|0
1707397200000|2024-02-08 13:00:00|64.06|61.86|63.98|61.78|64.3|62.1|63.9|61.7|0
1707397500000|2024-02-08 13:05:00|63.94|61.74|63.93|61.73|64.02|61.82|63.78|61.58|0
1707397800000|2024-02-08 13:10:00|63.97|61.77|63.93|61.73|64.13|61.93|63.93|61.73|0
1707398100000|2024-02-08 13:15:00|63.89|61.69|64.13|61.93|64.13|61.93|63.89|61.69|0
1707398400000|2024-02-08 13:20:00|64.17|61.97|64.13|61.93|64.41|62.21|64.05|61.85|0
1707398700000|2024-02-08 13:25:00|64.17|61.97|64.15|61.95|64.21|62.01|63.97|61.77|0
1707399000000|2024-02-08 13:30:00|64.17|61.97|64.01|61.81|64.31|62.11|63.87|61.67|0
1707399300000|2024-02-08 13:35:00|63.89|61.69|63.45|61.25|64.05|61.85|63.41|61.21|0
1707399600000|2024-02-08 13:40:00|63.41|61.21|63.57|61.37|63.65|61.45|63.17|60.97|0
1707399900000|2024-02-08 13:45:00|63.53|61.33|63.53|61.33|63.69|61.49|63.45|61.25|0
1707400200000|2024-02-08 13:50:00|63.61|61.41|63.6|61.4|63.76|61.56|63.37|61.17|0
1707400500000|2024-02-08 13:55:00|63.64|61.44|63.41|61.21|63.8|61.6|63.41|61.21|0
1707400800000|2024-02-08 14:00:00|63.45|61.25|63.36|61.16|63.51|61.31|63.29|61.09|0
1707401100000|2024-02-08 14:05:00|63.33|61.13|63.44|61.24|63.46|61.26|63.32|61.12|0
1707401400000|2024-02-08 14:10:00|63.48|61.28|63.48|61.28|63.64|61.44|63.32|61.12|0
1707401700000|2024-02-08 14:15:00|63.44|61.24|63.28|61.08|63.48|61.28|63.16|60.96|0
1707402000000|2024-02-08 14:20:00|63.32|61.12|63.32|61.12|63.4|61.2|63.2|61|0
1707402300000|2024-02-08 14:25:00|63.28|61.08|63|60.8|63.28|61.08|63|60.8|0
1707402600000|2024-02-08 14:30:00|63.04|60.84|63.2|61|63.52|61.32|63|60.8|0
1707402900000|2024-02-08 14:35:00|63.16|60.96|63|60.8|63.24|61.04|62.69|60.49|0
1707403200000|2024-02-08 14:40:00|62.96|60.76|63.39|61.19|63.71|61.51|62.92|60.72|0
1707403500000|2024-02-08 14:45:00|63.28|61.08|63.59|61.39|63.63|61.43|63.23|61.03|0
1707403800000|2024-02-08 14:50:00|63.55|61.35|63.27|61.07|63.55|61.35|63.15|60.95|0
1707404100000|2024-02-08 14:55:00|63.23|61.03|63.15|60.95|63.39|61.19|63.04|60.84|0
1707404400000|2024-02-08 15:00:00|63.11|60.91|63.07|60.87|63.31|61.11|62.84|60.64|0
1707404700000|2024-02-08 15:05:00|62.99|60.79|62.99|60.79|63.15|60.95|62.8|60.6|0
1707405000000|2024-02-08 15:10:00|62.95|60.75|63.45|61.25|63.45|61.25|62.95|60.75|0
1707405300000|2024-02-08 15:15:00|63.43|61.23|63.11|60.91|63.43|61.23|62.99|60.79|0
1707405600000|2024-02-08 15:20:00|63.07|60.87|63.58|61.38|63.7|61.5|62.83|60.63|0
1707405900000|2024-02-08 15:25:00|63.62|61.42|63.38|61.18|63.62|61.42|63.3|61.1|0
1707406200000|2024-02-08 15:30:00|63.34|61.14|63.34|61.14|63.78|61.58|63.07|60.87|0
1707406500000|2024-02-08 15:35:00|63.3|61.1|63.62|61.42|63.78|61.58|63.18|60.98|0
1707406800000|2024-02-08 15:40:00|63.58|61.38|63.62|61.42|64.21|62.01|63.58|61.38|0
1707407100000|2024-02-08 15:45:00|63.66|61.46|63.22|61.02|63.69|61.49|63.18|60.98|0
1707407400000|2024-02-08 15:50:00|63.24|61.04|62.9|60.7|63.34|61.14|62.9|60.7|0
1707407700000|2024-02-08 15:55:00|62.86|60.66|62.86|60.66|63.18|60.98|62.82|60.62|0
1707408000000|2024-02-08 16:00:00|62.82|60.62|63.33|61.13|63.45|61.25|62.82|60.62|0
1707408300000|2024-02-08 16:05:00|63.29|61.09|63.53|61.33|63.61|61.41|63.21|61.01|0
1707408600000|2024-02-08 16:10:00|63.61|61.41|63.55|61.35|63.65|61.45|63.25|61.05|0
1707408900000|2024-02-08 16:15:00|63.53|61.33|63.69|61.49|63.85|61.65|63.45|61.25|0
1707409200000|2024-02-08 16:20:00|63.73|61.53|63.61|61.41|63.76|61.56|63.21|61.01|0
1707409500000|2024-02-08 16:25:00|63.57|61.37|64.12|61.92|64.2|62|63.49|61.29|0
1707409800000|2024-02-08 16:30:00|64.16|61.96|63.68|61.48|64.24|62.04|63.64|61.44|0
1707410100000|2024-02-08 16:35:00|63.64|61.44|63.52|61.32|63.8|61.6|63.52|61.32|0
1707410400000|2024-02-08 16:40:00|63.56|61.36|63.92|61.72|63.94|61.74|63.36|61.16|0
1707410700000|2024-02-08 16:45:00|63.96|61.76|63.84|61.64|64.04|61.84|63.76|61.56|0
1707411000000|2024-02-08 16:50:00|63.8|61.6|63.56|61.36|63.8|61.6|63.56|61.36|0
1707411300000|2024-02-08 16:55:00|63.6|61.4|63.44|61.24|63.72|61.52|63.28|61.08|0
1707411600000|2024-02-08 17:00:00|63.36|61.16|64.8|62.6|65.82|63.62|63.36|61.16|0
1707411900000|2024-02-08 17:05:00|64.84|62.64|64.92|62.72|65.08|62.88|64.76|62.56|0
1707412200000|2024-02-08 17:10:00|64.96|62.76|64.52|62.32|64.96|62.76|64.48|62.28|0
1707412500000|2024-02-08 17:15:00|64.48|62.28|64.48|62.28|64.68|62.48|64.44|62.24|0
1707412800000|2024-02-08 17:20:00|64.44|62.24|64.48|62.28|64.68|62.48|64.44|62.24|0
1707413100000|2024-02-08 17:25:00|64.52|62.32|64.28|62.08|64.52|62.32|64.12|61.92|0
1707413400000|2024-02-08 17:30:00|64.24|62.04|64.32|62.12|64.44|62.24|64.16|61.96|0
1707413700000|2024-02-08 17:35:00|64.28|62.08|64.31|62.11|64.43|62.23|64.24|62.04|0
1707414000000|2024-02-08 17:40:00|64.35|62.15|64.67|62.47|64.75|62.55|64.31|62.11|0
1707414300000|2024-02-08 17:45:00|64.69|62.49|64.99|62.79|64.99|62.79|64.65|62.45|0
1707414600000|2024-02-08 17:50:00|64.95|62.75|64.91|62.71|64.95|62.75|64.71|62.51|0
1707414900000|2024-02-08 17:55:00|64.95|62.75|64.99|62.79|65.27|63.07|64.95|62.75|0
1707415200000|2024-02-08 18:00:00|64.95|62.75|64.11|61.91|65.07|62.87|63.87|61.67|0
1707415500000|2024-02-08 18:05:00|64.07|61.87|64.35|62.15|64.55|62.35|63.91|61.71|0
1707415800000|2024-02-08 18:10:00|64.31|62.11|64.35|62.15|64.5|62.3|64.19|61.99|0
1707416100000|2024-02-08 18:15:00|64.31|62.11|64.62|62.42|64.7|62.5|64.27|62.07|0
1707416400000|2024-02-08 18:20:00|64.58|62.38|64.58|62.38|64.66|62.46|64.42|62.22|0
1707416700000|2024-02-08 18:25:00|64.54|62.34|64.22|62.02|64.54|62.34|64.18|61.98|0
1707417000000|2024-02-08 18:30:00|64.18|61.98|64.22|62.02|64.38|62.18|64.1|61.9|0
1707417300000|2024-02-08 18:35:00|64.14|61.94|63.82|61.62|64.22|62.02|63.78|61.58|0
1707417600000|2024-02-08 18:40:00|63.86|61.66|64.22|62.02|64.3|62.1|63.82|61.62|0
1707417900000|2024-02-08 18:45:00|64.18|61.98|64.06|61.86|64.22|62.02|63.98|61.78|0
1707418200000|2024-02-08 18:50:00|64.1|61.9|64.37|62.17|64.42|62.22|64.1|61.9|0
1707418500000|2024-02-08 18:55:00|64.36|62.16|64.1|61.9|64.37|62.17|64.1|61.9|0
1707418800000|2024-02-08 19:00:00|64.06|61.86|64.29|62.09|64.33|62.13|63.86|61.66|0
1707419100000|2024-02-08 19:05:00|64.33|62.13|64.53|62.33|64.65|62.45|64.13|61.93|0
1707419400000|2024-02-08 19:10:00|64.47|62.27|64.49|62.29|64.53|62.33|64.21|62.01|0
1707419700000|2024-02-08 19:15:00|64.41|62.21|64.25|62.05|64.49|62.29|64.11|61.91|0
1707420000000|2024-02-08 19:20:00|64.21|62.01|64.57|62.37|64.61|62.41|64.05|61.85|0
1707420300000|2024-02-08 19:25:00|64.53|62.33|64.52|62.32|64.57|62.37|64.33|62.13|0
1707420600000|2024-02-08 19:30:00|64.56|62.36|64.6|62.4|64.76|62.56|64.4|62.2|0
1707420900000|2024-02-08 19:35:00|64.64|62.44|64.6|62.4|64.96|62.76|64.6|62.4|0
1707421200000|2024-02-08 19:40:00|64.64|62.44|64.36|62.16|64.72|62.52|64.32|62.12|0
1707421500000|2024-02-08 19:45:00|64.32|62.12|64.36|62.16|64.4|62.2|64.16|61.96|0
1707421800000|2024-02-08 19:50:00|64.32|62.12|64.2|62|64.32|62.12|64.08|61.88|0
1707422100000|2024-02-08 19:55:00|64.16|61.96|63.88|61.68|64.28|62.08|63.8|61.6|0
1707422400000|2024-02-08 20:00:00|63.92|61.72|63.84|61.64|63.96|61.76|63.6|61.4|0
1707422700000|2024-02-08 20:05:00|63.88|61.68|63.92|61.72|63.92|61.72|63.68|61.48|0
1707423000000|2024-02-08 20:10:00|63.84|61.64|63.8|61.6|63.92|61.72|63.6|61.4|0
1707423300000|2024-02-08 20:15:00|63.76|61.56|63.68|61.48|63.88|61.68|63.64|61.44|0
1707423600000|2024-02-08 20:20:00|63.64|61.44|63.52|61.32|63.68|61.48|63.48|61.28|0
1707423900000|2024-02-08 20:25:00|63.6|61.4|63.64|61.44|63.76|61.56|63.36|61.16|0
1707424200000|2024-02-08 20:30:00|63.68|61.48|63.67|61.47|63.68|61.48|63.52|61.32|0
1707424500000|2024-02-08 20:35:00|63.64|61.44|63.71|61.51|63.79|61.59|63.63|61.43|0
1707424800000|2024-02-08 20:40:00|63.63|61.43|63.79|61.59|63.83|61.63|63.59|61.39|0
1707425100000|2024-02-08 20:45:00|63.75|61.55|64.22|62.02|64.26|62.06|63.75|61.55|0
1707425400000|2024-02-08 20:50:00|64.11|61.91|64.38|62.18|64.46|62.26|63.63|61.43|0
1707425700000|2024-02-08 20:55:00|64.3|62.1|63.43|61.23|64.3|62.1|63.12|60.92|0
1707426000000|2024-02-08 21:00:00|63.59|61.39|63.75|61.55|64.02|61.82|63.59|61.39|0
1707426300000|2024-02-08 21:05:00|63.71|61.51|63.74|61.54|63.75|61.55|63.67|61.47|0
1707426600000|2024-02-08 21:10:00|63.7|61.5|63.74|61.54|63.78|61.58|63.66|61.46|0
1707426900000|2024-02-08 21:15:00|63.84|61.44|63.8|61.4|63.84|61.44|63.68|61.28|0
1707427200000|2024-02-08 21:20:00|63.82|61.42|63.84|61.44|63.88|61.48|63.82|61.42|0
1707427500000|2024-02-08 21:25:00|63.82|61.42|63.8|61.4|63.88|61.48|63.8|61.4|0
1707427800000|2024-02-08 21:30:00|63.84|61.44|63.78|61.38|63.84|61.44|63.76|61.36|0
1707428100000|2024-02-08 21:35:00|63.76|61.36|63.84|61.44|63.84|61.44|63.76|61.36|0
1707428400000|2024-02-08 21:40:00|63.86|61.46|63.76|61.36|63.86|61.46|63.76|61.36|0
1707428700000|2024-02-08 21:45:00|63.72|61.32|63.79|61.39|63.79|61.39|63.68|61.28|0
1707429000000|2024-02-08 21:50:00|63.83|61.43|63.87|61.47|63.87|61.47|63.83|61.43|0
1707429300000|2024-02-08 21:55:00|63.91|61.51|64.01|61.61|64.05|61.65|63.83|61.43|0
1707429600000|2024-02-08 22:00:00|63.98|61.58|63.91|61.51|64|61.6|63.87|61.47|0
1707429900000|2024-02-08 22:05:00|63.92|61.52|63.92|61.52|63.96|61.56|63.84|61.44|0
1707430200000|2024-02-08 22:10:00|63.91|61.51|63.93|61.53|63.93|61.53|63.9|61.5|0
1707430500000|2024-02-08 22:15:00|63.92|61.52|63.92|61.52|63.92|61.52|63.92|61.52|0
1707430800000|2024-02-08 22:20:00|63.93|61.53|64.01|61.61|64.01|61.61|63.93|61.53|0
1707431100000|2024-02-08 22:25:00|64.06|61.66|63.97|61.57|64.06|61.66|63.92|61.52|0
1707431400000|2024-02-08 22:30:00|63.96|61.56|63.97|61.57|63.97|61.57|63.94|61.54|0
1707431700000|2024-02-08 22:35:00|63.95|61.55|63.94|61.54|63.95|61.55|63.94|61.54|0
1707432000000|2024-02-08 22:40:00|63.95|61.55|63.94|61.54|63.96|61.56|63.9|61.5|0
1707432300000|2024-02-08 22:45:00|63.93|61.53|63.94|61.54|63.96|61.56|63.93|61.53|0
1707432600000|2024-02-08 22:50:00|63.95|61.55|63.95|61.55|63.96|61.56|63.9|61.5|0
1707432900000|2024-02-08 22:55:00|63.96|61.56|63.97|61.57|63.99|61.59|63.96|61.56|0
1707433200000|2024-02-08 23:00:00|64|61.6|64.05|61.65|64.21|61.81|63.97|61.57|0
1707433500000|2024-02-08 23:05:00|64.07|61.67|63.97|61.57|64.09|61.69|63.97|61.57|0
1707433800000|2024-02-08 23:10:00|63.93|61.53|64.09|61.69|64.09|61.69|63.93|61.53|0
1707434100000|2024-02-08 23:15:00|64.05|61.65|63.97|61.57|64.09|61.69|63.97|61.57|0
1707434400000|2024-02-08 23:20:00|63.93|61.53|63.97|61.57|64.03|61.63|63.93|61.53|0
1707434700000|2024-02-08 23:25:00|63.95|61.55|63.97|61.57|63.97|61.57|63.89|61.49|0
1707435000000|2024-02-08 23:30:00|63.93|61.53|63.92|61.52|63.93|61.53|63.87|61.47|0
1707435300000|2024-02-08 23:35:00|63.88|61.48|63.84|61.44|63.88|61.48|63.84|61.44|0
1707435600000|2024-02-08 23:40:00|63.86|61.46|63.84|61.44|63.88|61.48|63.84|61.44|0
1707435900000|2024-02-08 23:45:00|63.88|61.48|63.84|61.44|63.88|61.48|63.76|61.36|0
1707436200000|2024-02-08 23:50:00|63.88|61.48|63.88|61.48|63.92|61.52|63.84|61.44|0
1707436500000|2024-02-08 23:55:00|63.86|61.46|63.84|61.44|63.92|61.52|63.84|61.44|0
1707436800000|2024-02-09 00:00:00|63.8|61.4|63.76|61.36|63.96|61.56|63.76|61.36|0
1707437100000|2024-02-09 00:05:00|63.8|61.4|63.6|61.2|63.82|61.42|63.6|61.2|0
1707437400000|2024-02-09 00:10:00|63.56|61.16|63.72|61.32|63.72|61.32|63.56|61.16|0
1707437700000|2024-02-09 00:15:00|63.76|61.36|63.75|61.35|63.83|61.43|63.72|61.32|0
1707438000000|2024-02-09 00:20:00|63.71|61.31|63.79|61.39|63.79|61.39|63.71|61.31|0
1707438300000|2024-02-09 00:25:00|63.83|61.43|63.79|61.39|63.83|61.43|63.71|61.31|0
1707438600000|2024-02-09 00:30:00|63.75|61.35|63.79|61.39|63.83|61.43|63.71|61.31|0
1707438900000|2024-02-09 00:35:00|63.83|61.43|63.71|61.31|63.83|61.43|63.71|61.31|0
1707439200000|2024-02-09 00:40:00|63.75|61.35|63.59|61.19|63.77|61.37|63.59|61.19|0
1707439500000|2024-02-09 00:45:00|63.63|61.23|63.94|61.54|63.94|61.54|63.63|61.23|0
1707439800000|2024-02-09 00:50:00|63.9|61.5|63.98|61.58|63.98|61.58|63.9|61.5|0
1707440100000|2024-02-09 00:55:00|64.02|61.62|64.18|61.78|64.18|61.78|64.02|61.62|0
1707440400000|2024-02-09 01:00:00|64.14|61.74|63.98|61.58|64.14|61.74|63.86|61.46|0
1707440700000|2024-02-09 01:05:00|63.94|61.54|64.1|61.7|64.14|61.74|63.94|61.54|0
1707441000000|2024-02-09 01:10:00|64.06|61.66|64.06|61.66|64.06|61.66|63.98|61.58|0
1707441300000|2024-02-09 01:15:00|63.96|61.76|63.8|61.6|64|61.8|63.8|61.6|0
1707441600000|2024-02-09 01:20:00|63.82|61.62|63.99|61.79|63.99|61.79|63.8|61.6|0
1707441900000|2024-02-09 01:25:00|64.03|61.83|63.95|61.75|64.07|61.87|63.91|61.71|0
1707442200000|2024-02-09 01:30:00|63.99|61.79|63.95|61.75|64.07|61.87|63.91|61.71|0
1707442500000|2024-02-09 01:35:00|63.91|61.71|63.87|61.67|63.99|61.79|63.87|61.67|0
1707442800000|2024-02-09 01:40:00|63.91|61.71|63.91|61.71|63.97|61.77|63.83|61.63|0
1707443100000|2024-02-09 01:45:00|63.87|61.67|63.99|61.79|64.03|61.83|63.87|61.67|0
1707443400000|2024-02-09 01:50:00|63.95|61.75|63.98|61.78|64.03|61.83|63.91|61.71|0
1707443700000|2024-02-09 01:55:00|64.02|61.82|63.98|61.78|64.06|61.86|63.94|61.74|0
1707444000000|2024-02-09 02:00:00|63.96|61.76|64.06|61.86|64.06|61.86|63.94|61.74|0
1707444300000|2024-02-09 02:05:00|64.02|61.82|64.02|61.82|64.06|61.86|63.98|61.78|0
1707444600000|2024-02-09 02:10:00|63.98|61.78|63.94|61.74|63.98|61.78|63.9|61.7|0
1707444900000|2024-02-09 02:15:00|63.92|61.72|63.9|61.7|63.98|61.78|63.9|61.7|0
1707445200000|2024-02-09 02:20:00|63.86|61.66|63.82|61.62|63.86|61.66|63.82|61.62|0
1707445500000|2024-02-09 02:25:00|63.86|61.66|63.94|61.74|63.94|61.74|63.82|61.62|0
1707445800000|2024-02-09 02:30:00|63.92|61.72|63.93|61.73|63.94|61.74|63.9|61.7|0
1707446100000|2024-02-09 02:35:00|63.89|61.69|63.81|61.61|63.89|61.69|63.78|61.58|0
1707446400000|2024-02-09 02:40:00|63.85|61.65|63.81|61.61|63.89|61.69|63.81|61.61|0
1707446700000|2024-02-09 02:45:00|63.85|61.65|63.81|61.61|63.85|61.65|63.77|61.57|0
1707447000000|2024-02-09 02:50:00|63.77|61.57|63.81|61.61|63.85|61.65|63.77|61.57|0
1707447300000|2024-02-09 02:55:00|63.85|61.65|63.85|61.65|63.85|61.65|63.81|61.61|0
1707447600000|2024-02-09 03:00:00|63.81|61.61|63.73|61.53|63.81|61.61|63.71|61.51|0
1707447900000|2024-02-09 03:05:00|63.75|61.55|63.69|61.49|63.75|61.55|63.69|61.49|0
1707448200000|2024-02-09 03:10:00|63.65|61.45|63.73|61.53|63.73|61.53|63.65|61.45|0
1707448500000|2024-02-09 03:15:00|63.77|61.57|63.73|61.53|63.77|61.57|63.73|61.53|0
1707448800000|2024-02-09 03:20:00|63.69|61.49|63.68|61.48|63.72|61.52|63.65|61.45|0
1707449100000|2024-02-09 03:25:00|63.72|61.52|63.68|61.48|63.72|61.52|63.68|61.48|0
1707449400000|2024-02-09 03:30:00|63.72|61.52|63.76|61.56|63.8|61.6|63.72|61.52|0
1707449700000|2024-02-09 03:35:00|63.72|61.52|63.6|61.4|63.76|61.56|63.6|61.4|0
1707450000000|2024-02-09 03:40:00|63.64|61.44|63.6|61.4|63.64|61.44|63.6|61.4|0
1707450300000|2024-02-09 03:45:00|63.56|61.36|63.6|61.4|63.68|61.48|63.56|61.36|0
1707450600000|2024-02-09 03:50:00|63.64|61.44|63.52|61.32|63.64|61.44|63.52|61.32|0
1707450900000|2024-02-09 03:55:00|63.56|61.36|63.52|61.32|63.6|61.4|63.52|61.32|0
1707451200000|2024-02-09 04:00:00|63.48|61.28|63.56|61.36|63.56|61.36|63.48|61.28|0
1707451500000|2024-02-09 04:05:00|63.59|61.39|63.55|61.35|63.59|61.39|63.52|61.32|0
1707451800000|2024-02-09 04:10:00|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1707452100000|2024-02-09 04:15:00|63.57|61.37|63.59|61.39|63.59|61.39|63.55|61.35|0
1707452400000|2024-02-09 04:20:00|63.55|61.35|63.55|61.35|63.59|61.39|63.55|61.35|0
1707452700000|2024-02-09 04:25:00|63.59|61.39|63.63|61.43|63.63|61.43|63.59|61.39|0
1707453000000|2024-02-09 04:30:00|63.61|61.41|63.63|61.43|63.63|61.43|63.59|61.39|0
1707453300000|2024-02-09 04:35:00|63.61|61.41|63.66|61.46|63.67|61.47|63.59|61.39|0
1707453600000|2024-02-09 04:40:00|63.65|61.45|63.58|61.38|63.66|61.46|63.58|61.38|0
1707453900000|2024-02-09 04:45:00|63.62|61.42|63.62|61.42|63.62|61.42|63.58|61.38|0
1707454200000|2024-02-09 04:50:00|63.58|61.38|63.62|61.42|63.66|61.46|63.58|61.38|0
1707454500000|2024-02-09 04:55:00|63.66|61.46|63.74|61.54|63.74|61.54|63.66|61.46|0
1707454800000|2024-02-09 05:00:00|63.72|61.52|63.62|61.42|63.72|61.52|63.62|61.42|0
1707455100000|2024-02-09 05:05:00|63.66|61.46|63.58|61.38|63.66|61.46|63.58|61.38|0
1707455400000|2024-02-09 05:10:00|63.6|61.4|63.58|61.38|63.6|61.4|63.58|61.38|0
1707455700000|2024-02-09 05:15:00|63.62|61.42|63.61|61.41|63.62|61.42|63.61|61.41|0
1707456300000|2024-02-09 05:25:00|63.57|61.37|63.61|61.41|63.61|61.41|63.57|61.37|0
1707456600000|2024-02-09 05:30:00|63.57|61.37|63.61|61.41|63.61|61.41|63.57|61.37|0
1707456900000|2024-02-09 05:35:00|63.63|61.43|63.69|61.49|63.73|61.53|63.63|61.43|0
1707457200000|2024-02-09 05:40:00|63.65|61.45|63.69|61.49|63.69|61.49|63.65|61.45|0
1707457500000|2024-02-09 05:45:00|63.73|61.53|63.84|61.64|63.84|61.64|63.73|61.53|0
1707457800000|2024-02-09 05:50:00|63.82|61.62|63.84|61.64|63.84|61.64|63.8|61.6|0
1707458100000|2024-02-09 05:55:00|63.88|61.68|63.92|61.72|63.92|61.72|63.88|61.68|0
1707458400000|2024-02-09 06:00:00|63.88|61.68|63.92|61.72|63.92|61.72|63.84|61.64|0
1707458700000|2024-02-09 06:05:00|63.88|61.68|63.88|61.68|63.92|61.72|63.88|61.68|0
1707459000000|2024-02-09 06:10:00|63.86|61.66|63.84|61.64|63.92|61.72|63.84|61.64|0
1707459300000|2024-02-09 06:15:00|63.82|61.62|63.88|61.68|63.88|61.68|63.82|61.62|0
1707459600000|2024-02-09 06:20:00|63.87|61.67|63.87|61.67|63.91|61.71|63.87|61.67|0
1707459900000|2024-02-09 06:25:00|63.85|61.65|63.91|61.71|63.91|61.71|63.83|61.63|0
1707460200000|2024-02-09 06:30:00|63.87|61.67|63.79|61.59|63.87|61.67|63.79|61.59|0
1707460500000|2024-02-09 06:35:00|63.75|61.55|63.79|61.59|63.83|61.63|63.75|61.55|0
1707460800000|2024-02-09 06:40:00|63.83|61.63|63.87|61.67|63.87|61.67|63.79|61.59|0
1707461100000|2024-02-09 06:45:00|63.83|61.63|63.79|61.59|63.87|61.67|63.79|61.59|0
1707461400000|2024-02-09 06:50:00|63.83|61.63|63.83|61.63|63.87|61.67|63.75|61.55|0
1707461700000|2024-02-09 06:55:00|63.79|61.59|63.82|61.62|63.83|61.63|63.79|61.59|0
1707462000000|2024-02-09 07:00:00|63.79|61.59|63.67|61.47|63.82|61.62|63.63|61.43|0
1707462300000|2024-02-09 07:05:00|63.71|61.51|63.74|61.54|63.78|61.58|63.67|61.47|0
1707462600000|2024-02-09 07:10:00|63.7|61.5|63.66|61.46|63.74|61.54|63.62|61.42|0
1707462900000|2024-02-09 07:15:00|63.64|61.44|63.6|61.4|63.66|61.46|63.54|61.34|0
1707463200000|2024-02-09 07:20:00|63.62|61.42|63.46|61.26|63.62|61.42|63.46|61.26|0
1707463500000|2024-02-09 07:25:00|63.42|61.22|63.42|61.22|63.5|61.3|63.34|61.14|0
1707463800000|2024-02-09 07:30:00|63.46|61.26|63.54|61.34|63.54|61.34|63.42|61.22|0
1707464100000|2024-02-09 07:35:00|63.5|61.3|63.5|61.3|63.54|61.34|63.46|61.26|0
1707464400000|2024-02-09 07:40:00|63.46|61.26|63.54|61.34|63.54|61.34|63.42|61.22|0
1707464700000|2024-02-09 07:45:00|63.5|61.3|63.46|61.26|63.58|61.38|63.42|61.22|0
1707465000000|2024-02-09 07:50:00|63.44|61.24|63.42|61.22|63.46|61.26|63.38|61.18|0
1707465300000|2024-02-09 07:55:00|63.46|61.26|63.28|61.08|63.46|61.26|63.26|61.06|0
1707465600000|2024-02-09 08:00:00|63.3|61.1|62.86|60.66|63.3|61.1|62.71|60.51|0
1707465900000|2024-02-09 08:05:00|62.9|60.7|63.02|60.82|63.14|60.94|62.88|60.68|0
1707466200000|2024-02-09 08:10:00|62.98|60.78|63.06|60.86|63.18|60.98|62.98|60.78|0
1707466500000|2024-02-09 08:15:00|63.08|60.88|63.1|60.9|63.21|61.01|63.06|60.86|0
1707466800000|2024-02-09 08:20:00|63.06|60.86|62.86|60.66|63.1|60.9|62.86|60.66|0
1707467100000|2024-02-09 08:25:00|62.82|60.62|62.51|60.31|62.9|60.7|62.51|60.31|0
1707467400000|2024-02-09 08:30:00|62.47|60.27|62.43|60.23|62.62|60.42|62.43|60.23|0
1707467700000|2024-02-09 08:35:00|62.47|60.27|62.47|60.27|62.51|60.31|62.39|60.19|0
1707468000000|2024-02-09 08:40:00|62.51|60.31|62.82|60.62|62.85|60.65|62.47|60.27|0
1707468300000|2024-02-09 08:45:00|62.85|60.65|62.74|60.54|62.89|60.69|62.72|60.52|0
1707468600000|2024-02-09 08:50:00|62.77|60.57|62.62|60.42|62.77|60.57|62.62|60.42|0
1707468900000|2024-02-09 08:55:00|62.58|60.38|62.54|60.34|62.7|60.5|62.54|60.34|0
1707469200000|2024-02-09 09:00:00|62.58|60.38|62.65|60.45|62.77|60.57|62.58|60.38|0
1707469500000|2024-02-09 09:05:00|62.69|60.49|62.93|60.73|62.93|60.73|62.69|60.49|0
1707469800000|2024-02-09 09:10:00|62.89|60.69|63.2|61|63.24|61.04|62.85|60.65|0
1707470100000|2024-02-09 09:15:00|63.24|61.04|63.08|60.88|63.32|61.12|62.96|60.76|0
1707470400000|2024-02-09 09:20:00|63.12|60.92|62.92|60.72|63.12|60.92|62.92|60.72|0
1707470700000|2024-02-09 09:25:00|62.96|60.76|63|60.8|63.08|60.88|62.92|60.72|0
1707471000000|2024-02-09 09:30:00|63.04|60.84|62.92|60.72|63.12|60.92|62.92|60.72|0
1707471300000|2024-02-09 09:35:00|62.96|60.76|62.88|60.68|63.08|60.88|62.88|60.68|0
1707471600000|2024-02-09 09:40:00|62.92|60.72|62.96|60.76|63|60.8|62.88|60.68|0
1707471900000|2024-02-09 09:45:00|62.99|60.79|62.92|60.72|63.03|60.83|62.76|60.56|0
1707472200000|2024-02-09 09:50:00|62.9|60.7|62.87|60.67|62.95|60.75|62.8|60.6|0
1707472500000|2024-02-09 09:55:00|62.9|60.7|62.8|60.6|62.91|60.71|62.8|60.6|0
1707472800000|2024-02-09 10:00:00|62.83|60.63|62.64|60.44|62.91|60.71|62.64|60.44|0
1707473100000|2024-02-09 10:05:00|62.66|60.46|62.64|60.44|62.75|60.55|62.6|60.4|0
1707473400000|2024-02-09 10:10:00|62.66|60.46|62.6|60.4|62.71|60.51|62.6|60.4|0
1707473700000|2024-02-09 10:15:00|62.58|60.38|62.38|60.18|62.58|60.38|62.36|60.16|0
1707474000000|2024-02-09 10:20:00|62.4|60.2|62.44|60.24|62.48|60.28|62.36|60.16|0
1707474300000|2024-02-09 10:25:00|62.48|60.28|62.44|60.24|62.52|60.32|62.4|60.2|0
1707474600000|2024-02-09 10:30:00|62.48|60.28|62.48|60.28|62.5|60.3|62.36|60.16|0
1707474900000|2024-02-09 10:35:00|62.47|60.27|62.55|60.35|62.55|60.35|62.44|60.24|0
1707475200000|2024-02-09 10:40:00|62.51|60.31|62.47|60.27|62.51|60.31|62.24|60.04|0
1707475500000|2024-02-09 10:45:00|62.49|60.29|62.39|60.19|62.51|60.31|62.35|60.15|0
1707475800000|2024-02-09 10:50:00|62.37|60.17|62.47|60.27|62.51|60.31|62.37|60.17|0
1707476100000|2024-02-09 10:55:00|62.51|60.31|62.43|60.23|62.55|60.35|62.43|60.23|0
1707476400000|2024-02-09 11:00:00|62.39|60.19|62.7|60.5|62.7|60.5|62.39|60.19|0
1707476700000|2024-02-09 11:05:00|62.74|60.54|62.54|60.34|62.74|60.54|62.54|60.34|0
1707477000000|2024-02-09 11:10:00|62.56|60.36|62.54|60.34|62.64|60.44|62.5|60.3|0
1707477300000|2024-02-09 11:15:00|62.5|60.3|62.5|60.3|62.54|60.34|62.46|60.26|0
1707477600000|2024-02-09 11:20:00|62.52|60.32|62.46|60.26|62.62|60.42|62.46|60.26|0
1707477900000|2024-02-09 11:25:00|62.5|60.3|62.34|60.14|62.56|60.36|62.31|60.11|0
1707478200000|2024-02-09 11:30:00|62.31|60.11|62.27|60.07|62.31|60.11|62.23|60.03|0
1707478500000|2024-02-09 11:35:00|62.23|60.03|62.19|59.99|62.27|60.07|62.15|59.95|0
1707478800000|2024-02-09 11:40:00|62.23|60.03|62.26|60.06|62.28|60.08|62.11|59.91|0
1707479100000|2024-02-09 11:45:00|62.22|60.02|62.34|60.14|62.46|60.26|62.22|60.02|0
1707479400000|2024-02-09 11:50:00|62.38|60.18|62.45|60.25|62.49|60.29|62.36|60.16|0
1707479700000|2024-02-09 11:55:00|62.44|60.24|62.26|60.06|62.45|60.25|62.22|60.02|0
1707480000000|2024-02-09 12:00:00|62.24|60.04|61.95|59.75|62.26|60.06|61.87|59.67|0
1707480300000|2024-02-09 12:05:00|61.99|59.79|62.06|59.86|62.14|59.94|61.95|59.75|0
1707480600000|2024-02-09 12:10:00|62.08|59.88|62.02|59.82|62.1|59.9|61.98|59.78|0
1707480900000|2024-02-09 12:15:00|61.98|59.78|62.06|59.86|62.1|59.9|61.98|59.78|0
1707481200000|2024-02-09 12:20:00|62.02|59.82|61.87|59.67|62.02|59.82|61.79|59.59|0
1707481500000|2024-02-09 12:25:00|61.89|59.69|61.94|59.74|61.98|59.78|61.87|59.67|0
1707481800000|2024-02-09 12:30:00|61.98|59.78|61.86|59.66|62.02|59.82|61.86|59.66|0
1707482100000|2024-02-09 12:35:00|61.9|59.7|61.9|59.7|61.98|59.78|61.86|59.66|0
1707482400000|2024-02-09 12:40:00|61.94|59.74|61.82|59.62|61.98|59.78|61.78|59.58|0
1707482700000|2024-02-09 12:45:00|61.78|59.58|61.74|59.54|61.82|59.62|61.74|59.54|0
1707483000000|2024-02-09 12:50:00|61.78|59.58|61.9|59.7|61.94|59.74|61.71|59.51|0
1707483300000|2024-02-09 12:55:00|61.92|59.72|62.01|59.81|62.01|59.81|61.9|59.7|0
1707483600000|2024-02-09 13:00:00|61.99|59.79|61.89|59.69|62.09|59.89|61.82|59.62|0
1707483900000|2024-02-09 13:05:00|61.91|59.71|62.01|59.81|62.05|59.85|61.82|59.62|0
1707484200000|2024-02-09 13:10:00|61.97|59.77|61.97|59.77|62.01|59.81|61.89|59.69|0
1707484500000|2024-02-09 13:15:00|61.93|59.73|61.89|59.69|61.97|59.77|61.89|59.69|0
1707484800000|2024-02-09 13:20:00|61.87|59.67|61.97|59.77|61.97|59.77|61.81|59.61|0
1707485100000|2024-02-09 13:25:00|61.93|59.73|61.96|59.76|62|59.8|61.89|59.69|0
1707485400000|2024-02-09 13:30:00|62|59.8|60.51|58.31|62.27|60.07|59.32|57.12|0
1707485700000|2024-02-09 13:35:00|60.48|58.28|61.32|59.12|62.05|59.85|59.91|57.71|0
1707486000000|2024-02-09 13:40:00|61.29|59.09|61.63|59.43|62.16|59.96|61.29|59.09|0
1707486300000|2024-02-09 13:45:00|61.7|59.5|61.86|59.66|62.16|59.96|61.66|59.46|0
1707486600000|2024-02-09 13:50:00|61.82|59.62|62.03|59.83|62.24|60.04|61.82|59.62|0
1707486900000|2024-02-09 13:55:00|62.01|59.81|62.24|60.04|62.24|60.04|61.93|59.73|0
1707487200000|2024-02-09 14:00:00|62.39|60.19|62.62|60.42|62.82|60.62|62.39|60.19|0
1707487500000|2024-02-09 14:05:00|62.58|60.38|62.58|60.38|62.81|60.61|62.5|60.3|0
1707487800000|2024-02-09 14:10:00|62.54|60.34|62.39|60.19|62.58|60.38|62.19|59.99|0
1707488100000|2024-02-09 14:15:00|62.43|60.23|62.58|60.38|62.58|60.38|62.43|60.23|0
1707488400000|2024-02-09 14:20:00|62.62|60.42|63.2|61|63.24|61.04|62.58|60.38|0
1707488700000|2024-02-09 14:25:00|63.24|61.04|63.86|61.66|64.02|61.82|63.2|61|0
1707489000000|2024-02-09 14:30:00|63.74|61.54|63.51|61.31|64.34|62.14|63.35|61.15|0
1707489300000|2024-02-09 14:35:00|63.55|61.35|63.59|61.39|63.82|61.62|63.23|61.03|0
1707489600000|2024-02-09 14:40:00|63.55|61.35|63.27|61.07|63.74|61.54|63.27|61.07|0
1707489900000|2024-02-09 14:45:00|63.23|61.03|63.25|61.05|63.47|61.27|62.22|60.02|0
1707490200000|2024-02-09 14:50:00|63.18|60.98|63.17|60.97|63.68|61.48|63.1|60.9|0
1707490500000|2024-02-09 14:55:00|62.98|60.78|62.55|60.35|63.33|61.13|62.55|60.35|0
1707490800000|2024-02-09 15:00:00|62.44|60.24|62.51|60.31|63.06|60.86|62.28|60.08|0
1707491100000|2024-02-09 15:05:00|62.55|60.35|62.43|60.23|62.86|60.66|62.32|60.12|0
1707491400000|2024-02-09 15:10:00|62.39|60.19|62.66|60.46|62.86|60.66|62.39|60.19|0
1707491700000|2024-02-09 15:15:00|62.62|60.42|62.66|60.46|62.7|60.5|62.12|59.92|0
1707492000000|2024-02-09 15:20:00|62.7|60.5|62.51|60.31|62.93|60.73|62.51|60.31|0
1707492300000|2024-02-09 15:25:00|62.54|60.34|62.31|60.11|62.66|60.46|62.29|60.09|0
1707492600000|2024-02-09 15:30:00|62.27|60.07|62.12|59.92|62.47|60.27|61.93|59.73|0
1707492900000|2024-02-09 15:35:00|62.04|59.84|62.56|60.36|62.67|60.47|61.81|59.61|0
1707493200000|2024-02-09 15:40:00|62.52|60.32|62.55|60.35|62.71|60.51|62.32|60.12|0
1707493500000|2024-02-09 15:45:00|62.52|60.32|62.36|60.16|62.52|60.32|62.24|60.04|0
1707493800000|2024-02-09 15:50:00|62.32|60.12|62.4|60.2|62.47|60.27|62.21|60.01|0
1707494100000|2024-02-09 15:55:00|62.36|60.16|62.28|60.08|62.71|60.51|62.24|60.04|0
1707494400000|2024-02-09 16:00:00|62.24|60.04|62.09|59.89|62.49|60.29|62.05|59.85|0
1707494700000|2024-02-09 16:05:00|62.16|59.96|62.24|60.04|62.32|60.12|61.93|59.73|0
1707495000000|2024-02-09 16:10:00|62.28|60.08|62.08|59.88|62.28|60.08|61.89|59.69|0
1707495300000|2024-02-09 16:15:00|62.05|59.85|62.27|60.07|62.43|60.23|61.97|59.77|0
1707495600000|2024-02-09 16:20:00|62.31|60.11|62.5|60.3|62.54|60.34|62.12|59.92|0
1707495900000|2024-02-09 16:25:00|62.54|60.34|62.62|60.42|62.81|60.61|62.47|60.27|0
1707496200000|2024-02-09 16:30:00|62.58|60.38|62.85|60.65|62.89|60.69|62.5|60.3|0
1707496500000|2024-02-09 16:35:00|62.89|60.69|62.89|60.69|63.24|61.04|62.81|60.61|0
1707496800000|2024-02-09 16:40:00|62.93|60.73|62.69|60.49|62.93|60.73|62.58|60.38|0
1707497100000|2024-02-09 16:45:00|62.65|60.45|62.5|60.3|62.73|60.53|62.38|60.18|0
1707497400000|2024-02-09 16:50:00|62.46|60.26|62.81|60.61|63|60.8|62.42|60.22|0
1707497700000|2024-02-09 16:55:00|62.84|60.64|62.84|60.64|62.88|60.68|62.57|60.37|0
1707498000000|2024-02-09 17:00:00|62.8|60.6|62.96|60.76|63.04|60.84|62.77|60.57|0
1707498300000|2024-02-09 17:05:00|63|60.8|62.84|60.64|63.15|60.95|62.76|60.56|0
1707498600000|2024-02-09 17:10:00|62.8|60.6|62.65|60.45|62.92|60.72|62.57|60.37|0
1707498900000|2024-02-09 17:15:00|62.68|60.48|62.84|60.64|62.84|60.64|62.57|60.37|0
1707499200000|2024-02-09 17:20:00|62.8|60.6|62.45|60.25|62.84|60.64|62.45|60.25|0
1707499500000|2024-02-09 17:25:00|62.41|60.21|62.03|59.83|62.43|60.23|61.99|59.79|0
1707499800000|2024-02-09 17:30:00|61.99|59.79|61.95|59.75|62.18|59.98|61.83|59.63|0
1707500100000|2024-02-09 17:35:00|61.99|59.79|62.22|60.02|62.33|60.13|61.95|59.75|0
1707500400000|2024-02-09 17:40:00|62.18|59.98|61.79|59.59|62.18|59.98|61.79|59.59|0
1707500700000|2024-02-09 17:45:00|61.83|59.63|61.72|59.52|61.98|59.78|61.68|59.48|0
1707501000000|2024-02-09 17:50:00|61.68|59.48|61.62|59.42|61.91|59.71|61.52|59.32|0
1707501300000|2024-02-09 17:55:00|61.64|59.44|61.48|59.28|61.71|59.51|61.45|59.25|0
1707501600000|2024-02-09 18:00:00|61.45|59.25|61.46|59.26|61.6|59.4|61.37|59.17|0
1707501900000|2024-02-09 18:05:00|61.48|59.28|61.56|59.36|61.71|59.51|61.44|59.24|0
1707502200000|2024-02-09 18:10:00|61.5|59.3|61.52|59.32|61.56|59.36|61.29|59.09|0
1707502500000|2024-02-09 18:15:00|61.48|59.28|61.52|59.32|61.71|59.51|61.48|59.28|0
1707502800000|2024-02-09 18:20:00|61.48|59.28|61.29|59.09|61.48|59.28|61.25|59.05|0
1707503100000|2024-02-09 18:25:00|61.27|59.07|61.02|58.82|61.4|59.2|60.91|58.71|0
1707503400000|2024-02-09 18:30:00|60.98|58.78|60.83|58.63|61.1|58.9|60.76|58.56|0
1707503700000|2024-02-09 18:35:00|60.87|58.67|61.06|58.86|61.13|58.93|60.87|58.67|0
1707504000000|2024-02-09 18:40:00|61.02|58.82|61.83|59.63|62.44|60.24|61.02|58.82|0
1707504300000|2024-02-09 18:45:00|61.85|59.65|61.73|59.53|61.85|59.65|61.66|59.46|0
1707504600000|2024-02-09 18:50:00|61.77|59.57|61.77|59.57|62|59.8|61.66|59.46|0
1707504900000|2024-02-09 18:55:00|61.81|59.61|61.66|59.46|61.85|59.65|61.58|59.38|0
1707505200000|2024-02-09 19:00:00|61.69|59.49|61.43|59.23|61.73|59.53|61.39|59.19|0
1707505500000|2024-02-09 19:05:00|61.47|59.27|61.65|59.45|61.69|59.49|61.43|59.23|0
1707505800000|2024-02-09 19:10:00|61.62|59.42|61.35|59.15|61.62|59.42|61.35|59.15|0
1707506100000|2024-02-09 19:15:00|61.39|59.19|61.31|59.11|61.5|59.3|61.23|59.03|0
1707506400000|2024-02-09 19:20:00|61.27|59.07|61.23|59.03|61.35|59.15|61.12|58.92|0
1707506700000|2024-02-09 19:25:00|61.2|59|61.12|58.92|61.2|59|61.01|58.81|0
1707507000000|2024-02-09 19:30:00|61.08|58.88|60.97|58.77|61.08|58.88|60.93|58.73|0
1707507300000|2024-02-09 19:35:00|60.95|58.75|60.89|58.69|61.08|58.88|60.85|58.65|0
1707507600000|2024-02-09 19:40:00|60.85|58.65|60.82|58.62|61.23|59.03|60.37|58.17|0
1707507900000|2024-02-09 19:45:00|60.86|58.66|61.04|58.84|61.08|58.88|60.71|58.51|0
1707508200000|2024-02-09 19:50:00|61.08|58.88|61.08|58.88|61.19|58.99|60.96|58.76|0
1707508500000|2024-02-09 19:55:00|61.11|58.91|61.23|59.03|61.3|59.1|61.11|58.91|0
1707508800000|2024-02-09 20:00:00|61.19|58.99|61.79|59.59|61.94|59.74|61.19|58.99|0
1707509100000|2024-02-09 20:05:00|61.83|59.63|61.64|59.44|61.94|59.74|61.64|59.44|0
1707509400000|2024-02-09 20:10:00|61.6|59.4|61.49|59.29|61.67|59.47|61.41|59.21|0
1707509700000|2024-02-09 20:15:00|61.5|59.3|61.33|59.13|61.56|59.36|61.18|58.98|0
1707510000000|2024-02-09 20:20:00|61.3|59.1|61.41|59.21|61.56|59.36|61.24|59.04|0
1707510300000|2024-02-09 20:25:00|61.37|59.17|61.52|59.32|61.67|59.47|61.37|59.17|0
1707510600000|2024-02-09 20:30:00|61.56|59.36|61.82|59.62|61.93|59.73|61.52|59.32|0
1707510900000|2024-02-09 20:35:00|61.84|59.64|61.78|59.58|61.86|59.66|61.59|59.39|0
1707511200000|2024-02-09 20:40:00|61.74|59.54|61.97|59.77|61.97|59.77|61.59|59.39|0
1707511500000|2024-02-09 20:45:00|62.01|59.81|62.04|59.84|62.04|59.84|61.82|59.62|0
1707511800000|2024-02-09 20:50:00|62.08|59.88|61.66|59.46|62.08|59.88|61.44|59.24|0
1707512100000|2024-02-09 20:55:00|61.47|59.27|61.4|59.2|61.62|59.42|61.13|58.93|0
1707512400000|2024-02-09 21:00:00|61.44|59.24|61.55|59.35|61.62|59.42|61.25|59.05|0
1707512700000|2024-02-09 21:05:00|61.51|59.31|61.43|59.23|61.66|59.46|61.43|59.23|0
1707513000000|2024-02-09 21:10:00|61.47|59.27|61.56|59.36|61.56|59.36|61.43|59.23|0
1707700800000|2024-02-12 01:20:00|63.91|61.71|63.87|61.67|63.91|61.71|63.87|61.67|0
1707701100000|2024-02-12 01:25:00|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1707701400000|2024-02-12 01:30:00|63.89|61.69|63.9|61.7|65.12|62.92|63.87|61.67|0
1707701700000|2024-02-12 01:35:00|63.87|61.67|63.88|61.68|63.94|61.74|63.86|61.66|0
1707702000000|2024-02-12 01:40:00|63.86|61.66|63.94|61.74|63.94|61.74|63.86|61.66|0
1707702300000|2024-02-12 01:45:00|63.98|61.78|64.02|61.82|64.02|61.82|63.94|61.74|0
1707702600000|2024-02-12 01:50:00|63.98|61.78|64.05|61.85|64.05|61.85|63.98|61.78|0
1707702900000|2024-02-12 01:55:00|64.01|61.81|64.01|61.81|64.01|61.81|63.97|61.77|0
1707703200000|2024-02-12 02:00:00|63.97|61.77|64.09|61.89|64.17|61.97|63.97|61.77|0
1707703500000|2024-02-12 02:05:00|64.05|61.85|64.09|61.89|64.09|61.89|64.01|61.81|0
1707703800000|2024-02-12 02:10:00|64.05|61.85|64.09|61.89|64.09|61.89|64.05|61.85|0
1707704100000|2024-02-12 02:15:00|64.08|61.88|64.08|61.88|64.08|61.88|64.08|61.88|0
1707704400000|2024-02-12 02:20:00|64.12|61.92|64.08|61.88|64.12|61.92|64.04|61.84|0
1707704700000|2024-02-12 02:25:00|64.12|61.92|64.08|61.88|64.16|61.96|64.08|61.88|0
1707705000000|2024-02-12 02:30:00|64.04|61.84|64.04|61.84|64.08|61.88|64.04|61.84|0
1707705300000|2024-02-12 02:35:00|64|61.8|64.04|61.84|64.04|61.84|64|61.8|0
1707705600000|2024-02-12 02:40:00|64.08|61.88|64.04|61.84|64.08|61.88|64.04|61.84|0
1707705900000|2024-02-12 02:45:00|64.08|61.88|64.04|61.84|64.08|61.88|64.04|61.84|0
1707706500000|2024-02-12 02:55:00|64.07|61.87|64.07|61.87|64.11|61.91|64.04|61.84|0
1707706800000|2024-02-12 03:00:00|64.03|61.83|64|61.8|64.03|61.83|64|61.8|0
1707707100000|2024-02-12 03:05:00|63.99|61.79|63.99|61.79|64.03|61.83|63.99|61.79|0
1707707400000|2024-02-12 03:10:00|64.01|61.81|64.03|61.83|64.03|61.83|63.99|61.79|0
1707707700000|2024-02-12 03:15:00|63.99|61.79|63.99|61.79|63.99|61.79|63.95|61.75|0
1707708000000|2024-02-12 03:20:00|64.03|61.83|64.03|61.83|64.03|61.83|63.99|61.79|0
1707708300000|2024-02-12 03:25:00|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1707708600000|2024-02-12 03:30:00|64.03|61.83|64.14|61.94|64.14|61.94|64.03|61.83|0
1707708900000|2024-02-12 03:35:00|64.1|61.9|64.14|61.94|64.14|61.94|64.06|61.86|0
1707709200000|2024-02-12 03:40:00|64.12|61.92|64.1|61.9|64.14|61.94|64.08|61.88|0
1707709500000|2024-02-12 03:45:00|64.14|61.94|64.14|61.94|64.14|61.94|64.14|61.94|0
1707709800000|2024-02-12 03:50:00|64.18|61.98|64.14|61.94|64.18|61.98|64.14|61.94|0
1707710100000|2024-02-12 03:55:00|64.13|61.93|64.1|61.9|64.13|61.93|64.1|61.9|0
1707710400000|2024-02-12 04:00:00|64.09|61.89|64.06|61.86|64.09|61.89|64.06|61.86|0
1707710700000|2024-02-12 04:05:00|64.02|61.82|63.9|61.7|64.02|61.82|63.9|61.7|0
1707711000000|2024-02-12 04:10:00|63.94|61.74|63.9|61.7|63.94|61.74|63.9|61.7|0
1707711300000|2024-02-12 04:15:00|63.86|61.66|63.9|61.7|63.94|61.74|63.86|61.66|0
1707711600000|2024-02-12 04:20:00|63.86|61.66|63.86|61.66|63.9|61.7|63.86|61.66|0
1707711900000|2024-02-12 04:25:00|63.9|61.7|64.01|61.81|64.01|61.81|63.9|61.7|0
1707712200000|2024-02-12 04:30:00|64.05|61.85|64.05|61.85|64.09|61.89|64.01|61.81|0
1707712500000|2024-02-12 04:35:00|64.01|61.81|64.12|61.92|64.12|61.92|64.01|61.81|0
1707712800000|2024-02-12 04:40:00|64.16|61.96|64.16|61.96|64.2|62|64.16|61.96|0
1707713100000|2024-02-12 04:45:00|64.2|62|64.16|61.96|64.24|62.04|64.16|61.96|0
1707713400000|2024-02-12 04:50:00|64.2|62|64.23|62.03|64.24|62.04|64.2|62|0
1707713700000|2024-02-12 04:55:00|64.31|62.11|64.27|62.07|64.31|62.11|64.23|62.03|0
1707714000000|2024-02-12 05:00:00|64.31|62.11|64.19|61.99|64.31|62.11|64.19|61.99|0
1707714300000|2024-02-12 05:05:00|64.23|62.03|64.23|62.03|64.23|62.03|64.19|61.99|0
1707714600000|2024-02-12 05:10:00|64.27|62.07|64.23|62.03|64.27|62.07|64.23|62.03|0
1707714900000|2024-02-12 05:15:00|64.19|61.99|64.23|62.03|64.23|62.03|64.19|61.99|0
1707715200000|2024-02-12 05:20:00|64.19|61.99|64.23|62.03|64.23|62.03|64.19|61.99|0
1707715500000|2024-02-12 05:25:00|64.21|62.01|64.23|62.03|64.23|62.03|64.19|61.99|0
1707715800000|2024-02-12 05:30:00|64.22|62.02|64.22|62.02|64.26|62.06|64.22|62.02|0
1707716100000|2024-02-12 05:35:00|64.26|62.06|64.26|62.06|64.26|62.06|64.26|62.06|0
1707716400000|2024-02-12 05:40:00|64.22|62.02|64.22|62.02|64.26|62.06|64.22|62.02|0
1707716700000|2024-02-12 05:45:00|64.26|62.06|64.3|62.1|64.3|62.1|64.26|62.06|0
1707717000000|2024-02-12 05:50:00|64.34|62.14|64.33|62.13|64.34|62.14|64.3|62.1|0
1707717300000|2024-02-12 05:55:00|64.32|62.12|64.29|62.09|64.32|62.12|64.26|62.06|0
1707717900000|2024-02-12 06:05:00|64.33|62.13|64.25|62.05|64.33|62.13|64.21|62.01|0
1707718200000|2024-02-12 06:10:00|64.29|62.09|64.25|62.05|64.29|62.09|64.25|62.05|0
1707718500000|2024-02-12 06:15:00|64.21|62.01|64.25|62.05|64.29|62.09|64.21|62.01|0
1707718800000|2024-02-12 06:20:00|64.29|62.09|64.33|62.13|64.37|62.17|64.29|62.09|0
1707719100000|2024-02-12 06:25:00|64.29|62.09|64.21|62.01|64.29|62.09|64.17|61.97|0
1707719400000|2024-02-12 06:30:00|64.23|62.03|64.25|62.05|64.25|62.05|64.21|62.01|0
1707719700000|2024-02-12 06:35:00|64.28|62.08|64.28|62.08|64.28|62.08|64.24|62.04|0
1707720000000|2024-02-12 06:40:00|64.24|62.04|64.13|61.93|64.24|62.04|64.13|61.93|0
1707720300000|2024-02-12 06:45:00|64.17|61.97|64.16|61.96|64.2|62|64.16|61.96|0
1707720600000|2024-02-12 06:50:00|64.2|62|64.16|61.96|64.2|62|64.13|61.93|0
1707720900000|2024-02-12 06:55:00|64.2|62|64.24|62.04|64.28|62.08|64.2|62|0
1707721200000|2024-02-12 07:00:00|64.26|62.06|64.16|61.96|64.28|62.08|64.16|61.96|0
1707721500000|2024-02-12 07:05:00|64.14|61.94|64.08|61.88|64.2|62|64.08|61.88|0
1707721800000|2024-02-12 07:10:00|64.12|61.92|64.04|61.84|64.12|61.92|64|61.8|0
1707722100000|2024-02-12 07:15:00|64|61.8|64.08|61.88|64.12|61.92|64|61.8|0
1707722400000|2024-02-12 07:20:00|64.04|61.84|63.85|61.65|64.04|61.84|63.85|61.65|0
1707722700000|2024-02-12 07:25:00|63.89|61.69|63.88|61.68|64|61.8|63.69|61.49|0
1707723000000|2024-02-12 07:30:00|63.85|61.65|62.28|60.08|63.96|61.76|62.21|60.01|0
1707723300000|2024-02-12 07:35:00|62.3|60.1|62.32|60.12|62.36|60.16|62.25|60.05|0
1707723600000|2024-02-12 07:40:00|62.36|60.16|62.36|60.16|62.36|60.16|62.28|60.08|0
1707723900000|2024-02-12 07:45:00|62.34|60.14|62.24|60.04|62.34|60.14|62.2|60|0
1707724200000|2024-02-12 07:50:00|62.22|60.02|62.2|60|62.28|60.08|62.13|59.93|0
1707724500000|2024-02-12 07:55:00|62.19|59.99|61.74|59.54|62.19|59.99|60.94|58.74|0
1707724800000|2024-02-12 08:00:00|61.77|59.57|61.66|59.46|61.77|59.57|61.62|59.42|0
1707725100000|2024-02-12 08:05:00|61.62|59.42|61.66|59.46|61.7|59.5|61.55|59.35|0
1707725400000|2024-02-12 08:10:00|61.64|59.44|61.73|59.53|61.73|59.53|61.55|59.35|0
1707725700000|2024-02-12 08:15:00|61.7|59.5|61.62|59.42|61.81|59.61|61.62|59.42|0
1707726000000|2024-02-12 08:20:00|61.58|59.38|61.73|59.53|61.77|59.57|61.58|59.38|0
1707726300000|2024-02-12 08:25:00|61.69|59.49|61.54|59.34|61.73|59.53|61.47|59.27|0
1707726600000|2024-02-12 08:30:00|61.5|59.3|61.43|59.23|61.58|59.38|61.39|59.19|0
1707726900000|2024-02-12 08:35:00|61.46|59.26|61.73|59.53|61.8|59.6|61.46|59.26|0
1707727200000|2024-02-12 08:40:00|61.69|59.49|61.65|59.45|61.73|59.53|61.57|59.37|0
1707727500000|2024-02-12 08:45:00|61.61|59.41|61.8|59.6|61.84|59.64|61.57|59.37|0
1707727800000|2024-02-12 08:50:00|61.76|59.56|61.76|59.56|61.8|59.6|61.69|59.49|0
1707728100000|2024-02-12 08:55:00|61.8|59.6|61.91|59.71|61.91|59.71|61.76|59.56|0
1707728400000|2024-02-12 09:00:00|61.95|59.75|61.76|59.56|61.95|59.75|61.76|59.56|0
1707728700000|2024-02-12 09:05:00|61.72|59.52|61.64|59.44|61.83|59.63|61.64|59.44|0
1707729000000|2024-02-12 09:10:00|61.68|59.48|61.72|59.52|61.76|59.56|61.53|59.33|0
1707729300000|2024-02-12 09:15:00|61.68|59.48|61.53|59.33|61.72|59.52|61.53|59.33|0
1707729600000|2024-02-12 09:20:00|61.49|59.29|61.56|59.36|61.6|59.4|61.49|59.29|0
1707729900000|2024-02-12 09:25:00|61.6|59.4|61.52|59.32|61.68|59.48|61.49|59.29|0
1707730200000|2024-02-12 09:30:00|61.54|59.34|61.49|59.29|61.56|59.36|61.49|59.29|0
1707730500000|2024-02-12 09:35:00|61.45|59.25|61.52|59.32|61.52|59.32|61.45|59.25|0
1707730800000|2024-02-12 09:40:00|61.48|59.28|61.41|59.21|61.52|59.32|61.41|59.21|0
1707731100000|2024-02-12 09:45:00|61.37|59.17|61.44|59.24|61.48|59.28|61.37|59.17|0
1707731400000|2024-02-12 09:50:00|61.46|59.26|61.59|59.39|61.59|59.39|61.46|59.26|0
1707731700000|2024-02-12 09:55:00|61.63|59.43|61.55|59.35|61.63|59.43|61.55|59.35|0
1707732000000|2024-02-12 10:00:00|61.44|59.24|61.44|59.24|61.55|59.35|61.4|59.2|0
1707732300000|2024-02-12 10:05:00|61.48|59.28|61.55|59.35|61.67|59.47|61.48|59.28|0
1707732600000|2024-02-12 10:10:00|61.51|59.31|61.25|59.05|61.51|59.31|61.21|59.01|0
1707732900000|2024-02-12 10:15:00|61.29|59.09|61.51|59.31|61.51|59.31|61.29|59.09|0
1707733200000|2024-02-12 10:20:00|61.55|59.35|61.47|59.27|61.55|59.35|61.47|59.27|0
1707733500000|2024-02-12 10:25:00|61.51|59.31|61.43|59.23|61.58|59.38|61.43|59.23|0
1707733800000|2024-02-12 10:30:00|61.41|59.21|61.43|59.23|61.47|59.27|61.39|59.19|0
1707734100000|2024-02-12 10:35:00|61.47|59.27|61.39|59.19|61.51|59.31|61.39|59.19|0
1707734400000|2024-02-12 10:40:00|61.37|59.17|61.39|59.19|61.43|59.23|61.35|59.15|0
1707734700000|2024-02-12 10:45:00|61.43|59.23|61.43|59.23|61.47|59.27|61.35|59.15|0
1707735000000|2024-02-12 10:50:00|61.47|59.27|61.43|59.23|61.52|59.32|61.39|59.19|0
1707735300000|2024-02-12 10:55:00|61.46|59.26|61.39|59.19|61.46|59.26|61.35|59.15|0
1707735600000|2024-02-12 11:00:00|61.42|59.22|61.42|59.22|61.46|59.26|61.39|59.19|0
1707735900000|2024-02-12 11:05:00|61.46|59.26|61.5|59.3|61.5|59.3|61.42|59.22|0
1707736200000|2024-02-12 11:10:00|61.54|59.34|61.38|59.18|61.54|59.34|61.35|59.15|0
1707736500000|2024-02-12 11:15:00|61.42|59.22|61.16|58.96|61.42|59.22|61.12|58.92|0
1707736800000|2024-02-12 11:20:00|61.19|58.99|61.16|58.96|61.23|59.03|61.12|58.92|0
1707737100000|2024-02-12 11:25:00|61.19|58.99|61.34|59.14|61.34|59.14|61.19|58.99|0
1707737400000|2024-02-12 11:30:00|61.3|59.1|61.3|59.1|61.3|59.1|61.23|59.03|0
1707737700000|2024-02-12 11:35:00|61.34|59.14|61.41|59.21|61.49|59.29|61.3|59.1|0
1707738000000|2024-02-12 11:40:00|61.45|59.25|61.3|59.1|61.45|59.25|61.3|59.1|0
1707738300000|2024-02-12 11:45:00|61.34|59.14|61.41|59.21|61.41|59.21|61.3|59.1|0
1707738600000|2024-02-12 11:50:00|61.37|59.17|61.34|59.14|61.41|59.21|61.3|59.1|0
1707738900000|2024-02-12 11:55:00|61.33|59.13|61.33|59.13|61.37|59.17|61.3|59.1|0
1707739200000|2024-02-12 12:00:00|61.3|59.1|61.45|59.25|61.52|59.32|61.18|58.98|0
1707739500000|2024-02-12 12:05:00|61.41|59.21|61.37|59.17|61.48|59.28|61.33|59.13|0
1707739800000|2024-02-12 12:10:00|61.33|59.13|61.41|59.21|61.44|59.24|61.33|59.13|0
1707740100000|2024-02-12 12:15:00|61.37|59.17|61.4|59.2|61.44|59.24|61.37|59.17|0
1707740400000|2024-02-12 12:20:00|61.46|59.26|61.48|59.28|61.52|59.32|61.4|59.2|0
1707740700000|2024-02-12 12:25:00|61.44|59.24|61.51|59.31|61.51|59.31|61.4|59.2|0
1707741000000|2024-02-12 12:30:00|61.55|59.35|61.51|59.31|61.59|59.39|61.48|59.28|0
1707741300000|2024-02-12 12:35:00|61.55|59.35|61.55|59.35|61.55|59.35|61.47|59.27|0
1707741600000|2024-02-12 12:40:00|61.51|59.31|61.47|59.27|61.51|59.31|61.43|59.23|0
1707741900000|2024-02-12 12:45:00|61.43|59.23|61.47|59.27|61.51|59.31|61.43|59.23|0
1707742200000|2024-02-12 12:50:00|61.51|59.31|61.47|59.27|61.51|59.31|61.43|59.23|0
1707742500000|2024-02-12 12:55:00|61.49|59.29|61.39|59.19|61.54|59.34|61.39|59.19|0
1707742800000|2024-02-12 13:00:00|61.43|59.23|61.43|59.23|61.54|59.34|61.43|59.23|0
1707743100000|2024-02-12 13:05:00|61.47|59.27|61.28|59.08|61.5|59.3|61.28|59.08|0
1707743400000|2024-02-12 13:10:00|61.24|59.04|61.28|59.08|61.28|59.08|61.2|59|0
1707743700000|2024-02-12 13:15:00|61.31|59.11|61.46|59.26|61.46|59.26|61.31|59.11|0
1707744000000|2024-02-12 13:20:00|61.43|59.23|61.42|59.22|61.5|59.3|61.39|59.19|0
1707744300000|2024-02-12 13:25:00|61.46|59.26|61.54|59.34|61.54|59.34|61.39|59.19|0
1707744600000|2024-02-12 13:30:00|61.5|59.3|61.61|59.41|61.76|59.56|61.5|59.3|0
1707744900000|2024-02-12 13:35:00|61.65|59.45|61.68|59.48|61.74|59.54|61.65|59.45|0
1707745200000|2024-02-12 13:40:00|61.72|59.52|61.68|59.48|61.76|59.56|61.57|59.37|0
1707745500000|2024-02-12 13:45:00|61.72|59.52|61.68|59.48|61.76|59.56|61.68|59.48|0
1707745800000|2024-02-12 13:50:00|61.72|59.52|61.76|59.56|61.79|59.59|61.68|59.48|0
1707746100000|2024-02-12 13:55:00|61.72|59.52|61.75|59.55|61.79|59.59|61.57|59.37|0
1707746400000|2024-02-12 14:00:00|61.68|59.48|61.64|59.44|61.79|59.59|61.64|59.44|0
1707746700000|2024-02-12 14:05:00|61.6|59.4|61.75|59.55|61.75|59.55|61.6|59.4|0
1707747000000|2024-02-12 14:10:00|61.71|59.51|61.9|59.7|61.94|59.74|61.71|59.51|0
1707747300000|2024-02-12 14:15:00|61.86|59.66|61.9|59.7|62.02|59.82|61.85|59.65|0
1707747600000|2024-02-12 14:20:00|61.86|59.66|61.79|59.59|61.9|59.7|61.75|59.55|0
1707747900000|2024-02-12 14:25:00|61.82|59.62|61.52|59.32|61.82|59.62|61.52|59.32|0
1707748200000|2024-02-12 14:30:00|61.44|59.24|61.33|59.13|61.52|59.32|61.14|58.94|0
1707748500000|2024-02-12 14:35:00|61.37|59.17|61.33|59.13|61.37|59.17|61.14|58.94|0
1707748800000|2024-02-12 14:40:00|61.29|59.09|61.29|59.09|61.44|59.24|61.22|59.02|0
1707749100000|2024-02-12 14:45:00|61.33|59.13|61.44|59.24|61.52|59.32|61.29|59.09|0
1707749400000|2024-02-12 14:50:00|61.4|59.2|61.25|59.05|61.48|59.28|61.18|58.98|0
1707749700000|2024-02-12 14:55:00|61.29|59.09|61.17|58.97|61.29|59.09|61.14|58.94|0
1707750000000|2024-02-12 15:00:00|61.14|58.94|61.32|59.12|61.47|59.27|61.14|58.94|0
1707750300000|2024-02-12 15:05:00|61.36|59.16|61.4|59.2|61.66|59.46|61.36|59.16|0
1707750600000|2024-02-12 15:10:00|61.36|59.16|61.55|59.35|61.62|59.42|61.36|59.16|0
1707750900000|2024-02-12 15:15:00|61.58|59.38|61.51|59.31|61.73|59.53|61.47|59.27|0
1707751200000|2024-02-12 15:20:00|61.54|59.34|61.47|59.27|61.62|59.42|61.39|59.19|0
1707751500000|2024-02-12 15:25:00|61.43|59.23|61.32|59.12|61.47|59.27|61.2|59|0
1707751800000|2024-02-12 15:30:00|61.28|59.08|61.05|58.85|61.32|59.12|60.94|58.74|0
1707752100000|2024-02-12 15:35:00|61.09|58.89|61.01|58.81|61.2|59|61.01|58.81|0
1707752400000|2024-02-12 15:40:00|60.94|58.74|60.79|58.59|61.09|58.89|60.79|58.59|0
1707752700000|2024-02-12 15:45:00|60.82|58.62|61.03|58.83|61.18|58.98|60.53|58.33|0
1707753000000|2024-02-12 15:50:00|61.01|58.81|60.65|58.45|61.1|58.9|60.62|58.42|0
1707753300000|2024-02-12 15:55:00|60.62|58.42|60.62|58.42|60.77|58.57|60.58|58.38|0
1707753600000|2024-02-12 16:00:00|60.58|58.38|60.67|58.47|60.95|58.75|60.54|58.34|0
1707753900000|2024-02-12 16:05:00|60.65|58.45|60.35|58.15|60.73|58.53|60.32|58.12|0
1707754200000|2024-02-12 16:10:00|60.32|58.12|60.5|58.3|60.65|58.45|60.32|58.12|0
1707754500000|2024-02-12 16:15:00|60.46|58.26|60.09|57.89|60.54|58.34|60.02|57.82|0
1707754800000|2024-02-12 16:20:00|60.13|57.93|60.68|58.48|60.76|58.56|59.54|57.34|0
1707755100000|2024-02-12 16:25:00|60.65|58.45|60.42|58.22|60.76|58.56|60.35|58.15|0
1707755400000|2024-02-12 16:30:00|60.39|58.19|60.47|58.27|60.51|58.31|59.55|57.35|0
1707755700000|2024-02-12 16:35:00|60.54|58.34|60.8|58.6|60.84|58.64|60.47|58.27|0
1707756000000|2024-02-12 16:40:00|60.73|58.53|60.73|58.53|60.8|58.6|60.65|58.45|0
1707756300000|2024-02-12 16:45:00|60.71|58.51|61.17|58.97|61.17|58.97|60.5|58.3|0
1707756600000|2024-02-12 16:50:00|61.11|58.91|60.72|58.52|61.11|58.91|60.72|58.52|0
1707756900000|2024-02-12 16:55:00|60.69|58.49|60.68|58.48|60.87|58.67|60.58|58.38|0
1707757200000|2024-02-12 17:00:00|60.65|58.45|60.72|58.52|61.13|58.93|60.65|58.45|0
1707757500000|2024-02-12 17:05:00|60.68|58.48|60.76|58.56|60.79|58.59|60.46|58.26|0
1707757800000|2024-02-12 17:10:00|60.72|58.52|60.61|58.41|60.72|58.52|60.46|58.26|0
1707758100000|2024-02-12 17:15:00|60.64|58.44|60.79|58.59|60.94|58.74|60.64|58.44|0
1707758400000|2024-02-12 17:20:00|60.75|58.55|61.3|59.1|61.49|59.29|60.72|58.52|0
1707758700000|2024-02-12 17:25:00|61.27|59.07|61.23|59.03|61.56|59.36|61.19|58.99|0
1707759000000|2024-02-12 17:30:00|61.19|58.99|61.23|59.03|61.38|59.18|61.08|58.88|0
1707759300000|2024-02-12 17:35:00|61.26|59.06|61.34|59.14|61.45|59.25|61.19|58.99|0
1707759600000|2024-02-12 17:40:00|61.37|59.17|61.41|59.21|61.45|59.25|61.3|59.1|0
1707759900000|2024-02-12 17:45:00|61.45|59.25|61.08|58.88|61.63|59.43|61.04|58.84|0
1707760200000|2024-02-12 17:50:00|61.11|58.91|61.07|58.87|61.22|59.02|60.96|58.76|0
1707760500000|2024-02-12 17:55:00|61.04|58.84|60.82|58.62|61.07|58.87|60.78|58.58|0
1707760800000|2024-02-12 18:00:00|60.85|58.65|60.78|58.58|60.93|58.73|60.67|58.47|0
1707761100000|2024-02-12 18:05:00|60.74|58.54|60.81|58.61|61|58.8|60.74|58.54|0
1707761400000|2024-02-12 18:10:00|60.78|58.58|60.66|58.46|60.81|58.61|60.55|58.35|0
1707761700000|2024-02-12 18:15:00|60.63|58.43|60.48|58.28|60.66|58.46|60.48|58.28|0
1707762000000|2024-02-12 18:20:00|60.52|58.32|61.18|58.98|61.21|59.01|60.52|58.32|0
1707762300000|2024-02-12 18:25:00|61.14|58.94|61.73|59.53|61.81|59.61|61.14|58.94|0
1707762600000|2024-02-12 18:30:00|61.84|59.64|61.96|59.76|62.03|59.83|61.69|59.49|0
1707762900000|2024-02-12 18:35:00|62.1|59.9|62.71|60.51|62.93|60.73|61.84|59.64|0
1707763200000|2024-02-12 18:40:00|62.74|60.54|61.7|59.5|62.93|60.73|61.55|59.35|0
1707763500000|2024-02-12 18:45:00|61.73|59.53|61.47|59.27|61.77|59.57|61.32|59.12|0
1707763800000|2024-02-12 18:50:00|61.51|59.31|61.24|59.04|61.58|59.38|61.24|59.04|0
1707764100000|2024-02-12 18:55:00|61.28|59.08|61.24|59.04|61.39|59.19|61.1|58.9|0
1707764400000|2024-02-12 19:00:00|61.28|59.08|61.47|59.27|61.54|59.34|61.17|58.97|0
1707764700000|2024-02-12 19:05:00|61.43|59.23|61.35|59.15|61.73|59.53|61.2|59|0
1707765000000|2024-02-12 19:10:00|61.32|59.12|61.61|59.41|61.65|59.45|61.24|59.04|0
1707765300000|2024-02-12 19:15:00|61.58|59.38|63.63|61.43|63.78|61.58|61.58|59.38|0
1707765600000|2024-02-12 19:20:00|63.86|61.66|62.93|60.73|64.01|61.81|62.71|60.51|0
1707765900000|2024-02-12 19:25:00|62.82|60.62|62.78|60.58|63.2|61|62.67|60.47|0
1707766200000|2024-02-12 19:30:00|62.97|60.77|62.86|60.66|63.05|60.85|62.63|60.43|0
1707766500000|2024-02-12 19:35:00|62.82|60.62|62.78|60.58|63.24|61.04|62.7|60.5|0
1707766800000|2024-02-12 19:40:00|62.74|60.54|62.74|60.54|62.89|60.69|62.47|60.27|0
1707767100000|2024-02-12 19:45:00|62.81|60.61|63.12|60.92|63.31|61.11|62.78|60.58|0
1707767400000|2024-02-12 19:50:00|63.19|60.99|63.5|61.3|63.73|61.53|63.19|60.99|0
1707767700000|2024-02-12 19:55:00|63.46|61.26|63.54|61.34|63.77|61.57|63.35|61.15|0
1707768000000|2024-02-12 20:00:00|63.61|61.41|63.42|61.22|63.61|61.41|63.11|60.91|0
1707768300000|2024-02-12 20:05:00|63.36|61.16|63|60.8|63.42|61.22|62.96|60.76|0
1707768600000|2024-02-12 20:10:00|63.04|60.84|62.92|60.72|63.11|60.91|62.84|60.64|0
1707768900000|2024-02-12 20:15:00|62.96|60.76|62.84|60.64|63.15|60.95|62.73|60.53|0
1707769200000|2024-02-12 20:20:00|62.88|60.68|63.09|60.89|63.09|60.89|62.73|60.53|0
1707769500000|2024-02-12 20:25:00|63.07|60.87|62.99|60.79|63.15|60.95|62.76|60.56|0
1707769800000|2024-02-12 20:30:00|63.03|60.83|62.9|60.7|63.18|60.98|62.84|60.64|0
1707770100000|2024-02-12 20:35:00|62.95|60.75|62.99|60.79|62.99|60.79|62.72|60.52|0
1707770400000|2024-02-12 20:40:00|63.03|60.83|62.04|59.84|63.18|60.98|61.96|59.76|0
1707770700000|2024-02-12 20:45:00|62.07|59.87|62.03|59.83|62.19|59.99|61.81|59.61|0
1707771000000|2024-02-12 20:50:00|61.92|59.72|62.15|59.95|62.22|60.02|61.73|59.53|0
1707771300000|2024-02-12 20:55:00|62.3|60.1|61.96|59.76|62.72|60.52|61.96|59.76|0
1707771600000|2024-02-12 21:00:00|61.99|59.79|62.41|60.21|62.41|60.21|61.99|59.79|0
1707771900000|2024-02-12 21:05:00|62.37|60.17|62.96|60.76|62.98|60.78|62.33|60.13|0
1707772200000|2024-02-12 21:10:00|62.94|60.74|63.21|61.01|63.4|61.2|62.9|60.7|0
1707772500000|2024-02-12 21:15:00|63.2|60.8|63.46|61.06|63.46|61.06|63.16|60.76|0
1707772800000|2024-02-12 21:20:00|63.5|61.1|63.5|61.1|63.66|61.26|63.46|61.06|0
1707773100000|2024-02-12 21:25:00|63.46|61.06|63.31|60.91|63.46|61.06|63.31|60.91|0
1707773400000|2024-02-12 21:30:00|63.35|60.95|63.38|60.98|63.42|61.02|63.31|60.91|0
1707773700000|2024-02-12 21:35:00|63.42|61.02|63.42|61.02|63.42|61.02|63.34|60.94|0
1707774000000|2024-02-12 21:40:00|63.38|60.98|63.34|60.94|63.38|60.98|63.3|60.9|0
1707774300000|2024-02-12 21:45:00|63.38|60.98|63.3|60.9|63.38|60.98|63.3|60.9|0
1707774600000|2024-02-12 21:50:00|63.34|60.94|63.22|60.82|63.38|60.98|63.22|60.82|0
1707774900000|2024-02-12 21:55:00|63.24|60.84|63.01|60.61|63.26|60.86|62.97|60.57|0
1707775200000|2024-02-12 22:00:00|63.03|60.63|63.05|60.65|63.09|60.69|63.01|60.61|0
1707775800000|2024-02-12 22:10:00|63.04|60.64|63.06|60.66|63.07|60.67|63.01|60.61|0
1707776100000|2024-02-12 22:15:00|63.07|60.67|63.08|60.68|63.08|60.68|63.05|60.65|0
1707776400000|2024-02-12 22:20:00|63.09|60.69|63.04|60.64|63.12|60.72|63.02|60.62|0
1707776700000|2024-02-12 22:25:00|63.12|60.72|63.12|60.72|63.12|60.72|63.12|60.72|0
1707777000000|2024-02-12 22:30:00|63.11|60.71|63.11|60.71|63.11|60.71|63.11|60.71|0
1707777300000|2024-02-12 22:35:00|63.1|60.7|63.11|60.71|63.15|60.75|63.1|60.7|0
1707777600000|2024-02-12 22:40:00|63.08|60.68|63.08|60.68|63.11|60.71|63.08|60.68|0
1707777900000|2024-02-12 22:45:00|63.1|60.7|63.1|60.7|63.11|60.71|63.1|60.7|0
1707778200000|2024-02-12 22:50:00|63.09|60.69|63.1|60.7|63.1|60.7|63.09|60.69|0
1707778500000|2024-02-12 22:55:00|63.11|60.71|63.22|60.82|63.22|60.82|63.1|60.7|0
1707778800000|2024-02-12 23:00:00|63.15|60.75|63.2|60.8|63.2|60.8|63.03|60.63|0
1707779100000|2024-02-12 23:05:00|63.19|60.79|63.2|60.8|63.24|60.84|63.11|60.71|0
1707779400000|2024-02-12 23:10:00|63.24|60.84|63.55|61.15|63.63|61.23|63.24|60.84|0
1707779700000|2024-02-12 23:15:00|63.43|61.03|63.39|60.99|63.59|61.19|63.35|60.95|0
1707780000000|2024-02-12 23:20:00|63.35|60.95|63.12|60.72|63.39|60.99|63.01|60.61|0
1707780300000|2024-02-12 23:25:00|63.08|60.68|63.12|60.72|63.12|60.72|63.01|60.61|0
1707780600000|2024-02-12 23:30:00|63.08|60.68|63.12|60.72|63.12|60.72|63|60.6|0
1707780900000|2024-02-12 23:35:00|63.08|60.68|63.08|60.68|63.16|60.76|63.08|60.68|0
1707781200000|2024-02-12 23:40:00|63.1|60.7|62.89|60.49|63.12|60.72|62.87|60.47|0
1707781500000|2024-02-12 23:45:00|62.92|60.52|62.89|60.49|62.92|60.52|62.85|60.45|0
1707781800000|2024-02-12 23:50:00|62.85|60.45|62.92|60.52|62.96|60.56|62.81|60.41|0
1707782100000|2024-02-12 23:55:00|62.88|60.48|63.04|60.64|63.07|60.67|62.88|60.48|0
1707782400000|2024-02-13 00:00:00|63|60.6|63.27|60.87|63.27|60.87|62.96|60.56|0
1707782700000|2024-02-13 00:05:00|63.26|60.86|63.46|61.06|63.5|61.1|63.23|60.83|0
1707783000000|2024-02-13 00:10:00|63.49|61.09|63.46|61.06|63.49|61.09|63.3|60.9|0
1707783300000|2024-02-13 00:15:00|63.45|61.05|63.53|61.13|63.53|61.13|63.34|60.94|0
1707783600000|2024-02-13 00:20:00|63.57|61.17|63.57|61.17|63.61|61.21|63.45|61.05|0
1707783900000|2024-02-13 00:25:00|63.53|61.13|63.41|61.01|63.53|61.13|63.37|60.97|0
1707784200000|2024-02-13 00:30:00|63.37|60.97|63.45|61.05|63.45|61.05|63.26|60.86|0
1707784500000|2024-02-13 00:35:00|63.43|61.03|63.41|61.01|63.45|61.05|63.37|60.97|0
1707784800000|2024-02-13 00:40:00|63.37|60.97|63.45|61.05|63.45|61.05|63.29|60.89|0
1707785100000|2024-02-13 00:45:00|63.43|61.03|63.48|61.08|63.56|61.16|63.41|61.01|0
1707785400000|2024-02-13 00:50:00|63.45|61.05|63.41|61.01|63.52|61.12|63.41|61.01|0
1707785700000|2024-02-13 00:55:00|63.43|61.03|63.37|60.97|63.44|61.04|63.33|60.93|0
1707786000000|2024-02-13 01:00:00|63.33|60.93|63.4|61|63.48|61.08|63.33|60.93|0
1707786300000|2024-02-13 01:05:00|63.44|61.04|63.44|61.04|63.44|61.04|63.29|60.89|0
1707786600000|2024-02-13 01:10:00|63.42|61.02|63.36|60.96|63.44|61.04|63.32|60.92|0
1707786900000|2024-02-13 01:15:00|63.22|61.02|63.34|61.14|63.34|61.14|63.22|61.02|0
1707787200000|2024-02-13 01:20:00|63.3|61.1|63.34|61.14|63.38|61.18|63.3|61.1|0
1707787500000|2024-02-13 01:25:00|63.37|61.17|63.33|61.13|63.41|61.21|63.33|61.13|0
1707787800000|2024-02-13 01:30:00|63.35|61.15|63.26|61.06|63.37|61.17|63.26|61.06|0
1707788100000|2024-02-13 01:35:00|63.29|61.09|63.29|61.09|63.29|61.09|63.25|61.05|0
1707788400000|2024-02-13 01:40:00|63.25|61.05|63.25|61.05|63.33|61.13|63.22|61.02|0
1707788700000|2024-02-13 01:45:00|63.21|61.01|63.21|61.01|63.25|61.05|63.18|60.98|0
1707789000000|2024-02-13 01:50:00|63.23|61.03|62.45|60.25|63.25|61.05|62.41|60.21|0
1707789300000|2024-02-13 01:55:00|62.41|60.21|62.44|60.24|62.48|60.28|62.41|60.21|0
1707789600000|2024-02-13 02:00:00|62.41|60.21|62.56|60.36|62.56|60.36|62.41|60.21|0
1707789900000|2024-02-13 02:05:00|62.52|60.32|62.48|60.28|62.56|60.36|62.48|60.28|0
1707790200000|2024-02-13 02:10:00|62.44|60.24|62.44|60.24|62.48|60.28|62.44|60.24|0
1707790500000|2024-02-13 02:15:00|62.4|60.2|62.4|60.2|62.44|60.24|62.4|60.2|0
1707790800000|2024-02-13 02:20:00|62.36|60.16|62.36|60.16|62.4|60.2|62.36|60.16|0
1707791100000|2024-02-13 02:25:00|62.4|60.2|62.32|60.12|62.4|60.2|62.32|60.12|0
1707791400000|2024-02-13 02:30:00|62.28|60.08|62.24|60.04|62.32|60.12|62.24|60.04|0
1707791700000|2024-02-13 02:35:00|62.28|60.08|62.24|60.04|62.28|60.08|62.2|60|0
1707792000000|2024-02-13 02:40:00|62.2|60|62.2|60|62.24|60.04|62.2|60|0
1707792300000|2024-02-13 02:45:00|62.16|59.96|62.13|59.93|62.2|60|62.13|59.93|0
1707792600000|2024-02-13 02:50:00|62.16|59.96|62.24|60.04|62.24|60.04|62.16|59.96|0
1707792900000|2024-02-13 02:55:00|62.2|60|62.16|59.96|62.24|60.04|62.16|59.96|0
1707793200000|2024-02-13 03:00:00|62.12|59.92|62.2|60|62.2|60|62.12|59.92|0
1707793500000|2024-02-13 03:05:00|62.24|60.04|62.31|60.11|62.31|60.11|62.24|60.04|0
1707793800000|2024-02-13 03:10:00|62.27|60.07|62.27|60.07|62.31|60.11|62.23|60.03|0
1707794100000|2024-02-13 03:15:00|62.31|60.11|62.27|60.07|62.31|60.11|62.27|60.07|0
1707794400000|2024-02-13 03:20:00|62.31|60.11|62.27|60.07|62.31|60.11|62.27|60.07|0
1707794700000|2024-02-13 03:25:00|62.23|60.03|62.23|60.03|62.27|60.07|62.19|59.99|0
1707795000000|2024-02-13 03:30:00|62.27|60.07|62.42|60.22|62.46|60.26|62.27|60.07|0
1707795300000|2024-02-13 03:35:00|62.46|60.26|62.46|60.26|62.46|60.26|62.42|60.22|0
1707795600000|2024-02-13 03:40:00|62.42|60.22|62.38|60.18|62.42|60.22|62.34|60.14|0
1707795900000|2024-02-13 03:45:00|62.42|60.22|62.45|60.25|62.45|60.25|62.34|60.14|0
1707796200000|2024-02-13 03:50:00|62.41|60.21|62.49|60.29|62.49|60.29|62.41|60.21|0
1707796500000|2024-02-13 03:55:00|62.53|60.33|62.49|60.29|62.53|60.33|62.49|60.29|0
1707796800000|2024-02-13 04:00:00|62.47|60.27|62.49|60.29|62.49|60.29|62.45|60.25|0
1707797100000|2024-02-13 04:05:00|62.45|60.25|62.52|60.32|62.53|60.33|62.45|60.25|0
1707797400000|2024-02-13 04:10:00|62.49|60.29|62.48|60.28|62.49|60.29|62.48|60.28|0
1707797700000|2024-02-13 04:15:00|62.45|60.25|62.48|60.28|62.48|60.28|62.45|60.25|0
1707798000000|2024-02-13 04:20:00|62.45|60.25|62.44|60.24|62.48|60.28|62.44|60.24|0
1707798300000|2024-02-13 04:25:00|62.48|60.28|62.37|60.17|62.52|60.32|62.37|60.17|0
1707798600000|2024-02-13 04:30:00|62.39|60.19|62.44|60.24|62.44|60.24|62.39|60.19|0
1707798900000|2024-02-13 04:35:00|62.48|60.28|62.48|60.28|62.52|60.32|62.44|60.24|0
1707799200000|2024-02-13 04:40:00|62.44|60.24|62.44|60.24|62.55|60.35|62.4|60.2|0
1707799500000|2024-02-13 04:45:00|62.4|60.2|62.44|60.24|62.44|60.24|62.36|60.16|0
1707799800000|2024-02-13 04:50:00|62.47|60.27|62.47|60.27|62.51|60.31|62.47|60.27|0
1707800100000|2024-02-13 04:55:00|62.49|60.29|62.47|60.27|62.51|60.31|62.43|60.23|0
1707800400000|2024-02-13 05:00:00|62.43|60.23|62.47|60.27|62.47|60.27|62.43|60.23|0
1707800700000|2024-02-13 05:05:00|62.43|60.23|62.43|60.23|62.43|60.23|62.36|60.16|0
1707801000000|2024-02-13 05:10:00|62.39|60.19|62.43|60.23|62.43|60.23|62.39|60.19|0
1707801300000|2024-02-13 05:15:00|62.39|60.19|62.35|60.15|62.39|60.19|62.31|60.11|0
1707801600000|2024-02-13 05:20:00|62.33|60.13|62.2|60|62.35|60.15|62.2|60|0
1707801900000|2024-02-13 05:25:00|62.16|59.96|62.12|59.92|62.16|59.96|62.12|59.92|0
1707802200000|2024-02-13 05:30:00|62.16|59.96|62.2|60|62.23|60.03|62.12|59.92|0
1707802500000|2024-02-13 05:35:00|62.23|60.03|62.19|59.99|62.23|60.03|62.19|59.99|0
1707802800000|2024-02-13 05:40:00|62.23|60.03|62.27|60.07|62.27|60.07|62.19|59.99|0
1707803100000|2024-02-13 05:45:00|62.23|60.03|62.27|60.07|62.27|60.07|62.23|60.03|0
1707803400000|2024-02-13 05:50:00|62.23|60.03|62.15|59.95|62.27|60.07|62.15|59.95|0
1707803700000|2024-02-13 05:55:00|62.19|59.99|62.27|60.07|62.27|60.07|62.11|59.91|0
1707804000000|2024-02-13 06:00:00|62.23|60.03|62.07|59.87|62.23|60.03|62|59.8|0
1707804300000|2024-02-13 06:05:00|62.11|59.91|61.96|59.76|62.11|59.91|61.96|59.76|0
1707804600000|2024-02-13 06:10:00|62|59.8|61.84|59.64|62|59.8|61.8|59.6|0
1707804900000|2024-02-13 06:15:00|61.8|59.6|61.65|59.45|61.8|59.6|61.58|59.38|0
1707805200000|2024-02-13 06:20:00|61.67|59.47|61.65|59.45|61.69|59.49|61.61|59.41|0
1707805500000|2024-02-13 06:25:00|61.61|59.41|61.57|59.37|61.65|59.45|61.53|59.33|0
1707805800000|2024-02-13 06:30:00|61.61|59.41|62.16|59.96|62.16|59.96|61.53|59.33|0
1707806100000|2024-02-13 06:35:00|62.15|59.95|62.19|59.99|62.27|60.07|62.15|59.95|0
1707806400000|2024-02-13 06:40:00|62.15|59.95|61.96|59.76|62.15|59.95|61.92|59.72|0
1707806700000|2024-02-13 06:45:00|61.98|59.78|62.08|59.88|62.11|59.91|61.96|59.76|0
1707807000000|2024-02-13 06:50:00|62.06|59.86|62.09|59.89|62.09|59.89|61.96|59.76|0
1707807300000|2024-02-13 06:55:00|62.07|59.87|62.15|59.95|62.19|59.99|62.03|59.83|0
1707807600000|2024-02-13 07:00:00|62.11|59.91|62.19|59.99|62.3|60.1|62.11|59.91|0
1707807900000|2024-02-13 07:05:00|62.15|59.95|62.22|60.02|62.26|60.06|62.11|59.91|0
1707808200000|2024-02-13 07:10:00|62.18|59.98|62.26|60.06|62.26|60.06|62.18|59.98|0
1707808500000|2024-02-13 07:15:00|62.22|60.02|62.3|60.1|62.32|60.12|62.22|60.02|0
1707808800000|2024-02-13 07:20:00|62.33|60.13|63.45|61.25|63.51|61.31|62.22|60.02|0
1707809100000|2024-02-13 07:25:00|63.43|61.23|63.37|61.17|63.52|61.32|63.31|61.11|0
1707809400000|2024-02-13 07:30:00|63.29|61.09|63.37|61.17|63.5|61.3|63.22|61.02|0
1707809700000|2024-02-13 07:35:00|63.33|61.13|63.37|61.17|63.37|61.17|63.25|61.05|0
1707810000000|2024-02-13 07:40:00|63.41|61.21|63.44|61.24|63.56|61.36|63.37|61.17|0
1707810300000|2024-02-13 07:45:00|63.48|61.28|63.33|61.13|63.52|61.32|63.33|61.13|0
1707810600000|2024-02-13 07:50:00|63.35|61.15|63.36|61.16|63.44|61.24|63.33|61.13|0
1707810900000|2024-02-13 07:55:00|63.32|61.12|63.13|60.93|63.4|61.2|63.13|60.93|0
1707811200000|2024-02-13 08:00:00|63.09|60.89|63.4|61.2|63.44|61.24|63.02|60.82|0
1707811500000|2024-02-13 08:05:00|63.36|61.16|63.4|61.2|63.4|61.2|63.13|60.93|0
1707811800000|2024-02-13 08:10:00|63.44|61.24|63.55|61.35|63.55|61.35|63.36|61.16|0
1707812100000|2024-02-13 08:15:00|63.59|61.39|63.55|61.35|63.63|61.43|63.51|61.31|0
1707812400000|2024-02-13 08:20:00|63.59|61.39|63.82|61.62|63.82|61.62|63.59|61.39|0
1707812700000|2024-02-13 08:25:00|63.78|61.58|63.93|61.73|63.93|61.73|63.51|61.31|0
1707813000000|2024-02-13 08:30:00|63.97|61.77|63.97|61.77|64.16|61.96|63.93|61.73|0
1707813300000|2024-02-13 08:35:00|63.95|61.75|64.24|62.04|64.28|62.08|63.95|61.75|0
1707813600000|2024-02-13 08:40:00|64.28|62.08|64.71|62.51|64.71|62.51|64.2|62|0
1707813900000|2024-02-13 08:45:00|64.75|62.55|64.86|62.66|65.46|63.26|64.75|62.55|0
1707814200000|2024-02-13 08:50:00|64.9|62.7|64.98|62.78|65.14|62.94|64.82|62.62|0
1707814500000|2024-02-13 08:55:00|65.02|62.82|65.29|63.09|65.29|63.09|65.02|62.82|0
1707814800000|2024-02-13 09:00:00|65.25|63.05|65.21|63.01|65.47|63.27|64.86|62.66|0
1707815100000|2024-02-13 09:05:00|65.23|63.03|65.21|63.01|65.29|63.09|65.02|62.82|0
1707815400000|2024-02-13 09:10:00|65.25|63.05|65.41|63.21|65.41|63.21|65.17|62.97|0
1707815700000|2024-02-13 09:15:00|65.49|63.29|65.09|62.89|65.49|63.29|65.05|62.85|0
1707816000000|2024-02-13 09:20:00|65.13|62.93|64.93|62.73|65.15|62.95|64.85|62.65|0
1707816300000|2024-02-13 09:25:00|64.89|62.69|65.25|63.05|65.25|63.05|64.8|62.6|0
1707816600000|2024-02-13 09:30:00|65.29|63.09|65.4|63.2|65.44|63.24|65.07|62.87|0
1707816900000|2024-02-13 09:35:00|65.44|63.24|65.51|63.31|65.63|63.43|64.99|62.79|0
1707817200000|2024-02-13 09:40:00|65.49|63.29|65.47|63.27|65.63|63.43|65.39|63.19|0
1707817500000|2024-02-13 09:45:00|65.51|63.31|65.58|63.38|65.78|63.58|65.51|63.31|0
1707817800000|2024-02-13 09:50:00|65.57|63.37|65.46|63.26|65.66|63.46|65.43|63.23|0
1707818100000|2024-02-13 09:55:00|65.42|63.22|65.46|63.26|65.54|63.34|65.38|63.18|0
1707818400000|2024-02-13 10:00:00|65.42|63.22|65.34|63.14|65.46|63.26|65.26|63.06|0
1707818700000|2024-02-13 10:05:00|65.38|63.18|65.5|63.3|65.66|63.46|65.28|63.08|0
1707819000000|2024-02-13 10:10:00|65.46|63.26|65.54|63.34|65.58|63.38|65.34|63.14|0
1707819300000|2024-02-13 10:15:00|65.5|63.3|65.66|63.46|65.74|63.54|65.5|63.3|0
1707819600000|2024-02-13 10:20:00|65.7|63.5|65.81|63.61|65.81|63.61|65.58|63.38|0
1707819900000|2024-02-13 10:25:00|65.89|63.69|65.77|63.57|66.01|63.81|65.65|63.45|0
1707820200000|2024-02-13 10:30:00|65.81|63.61|65.41|63.21|65.81|63.61|65.41|63.21|0
1707820500000|2024-02-13 10:35:00|65.39|63.19|65.45|63.25|65.53|63.33|65.29|63.09|0
1707820800000|2024-02-13 10:40:00|65.49|63.29|65.85|63.65|65.85|63.65|65.45|63.25|0
1707821100000|2024-02-13 10:45:00|65.89|63.69|66.04|63.84|66.05|63.85|65.81|63.61|0
1707821400000|2024-02-13 10:50:00|66.08|63.88|66.12|63.92|66.2|64|65.96|63.76|0
1707821700000|2024-02-13 10:55:00|66.16|63.96|65.78|63.58|66.16|63.96|65.78|63.58|0
1707822000000|2024-02-13 11:00:00|65.76|63.56|65.68|63.48|65.84|63.64|65.6|63.4|0
1707822300000|2024-02-13 11:05:00|65.72|63.52|65.6|63.4|65.74|63.54|65.56|63.36|0
1707822600000|2024-02-13 11:10:00|65.64|63.44|65.8|63.6|65.88|63.68|65.64|63.44|0
1707822900000|2024-02-13 11:15:00|65.76|63.56|65.44|63.24|65.8|63.6|65.44|63.24|0
1707823200000|2024-02-13 11:20:00|65.4|63.2|65.76|63.56|65.8|63.6|65.36|63.16|0
1707823500000|2024-02-13 11:25:00|65.72|63.52|65.56|63.36|65.72|63.52|65.52|63.32|0
1707823800000|2024-02-13 11:30:00|65.6|63.4|65.75|63.55|65.75|63.55|65.6|63.4|0
1707824100000|2024-02-13 11:35:00|65.71|63.51|65.67|63.47|65.79|63.59|65.67|63.47|0
1707824400000|2024-02-13 11:40:00|65.71|63.51|65.75|63.55|65.79|63.59|65.67|63.47|0
1707824700000|2024-02-13 11:45:00|65.71|63.51|65.75|63.55|65.95|63.75|65.71|63.51|0
1707825000000|2024-02-13 11:50:00|65.79|63.59|65.83|63.63|65.95|63.75|65.79|63.59|0
1707825300000|2024-02-13 11:55:00|65.91|63.71|65.95|63.75|66.07|63.87|65.87|63.67|0
1707825600000|2024-02-13 12:00:00|65.87|63.67|66.46|64.26|66.58|64.38|65.87|63.67|0
1707825900000|2024-02-13 12:05:00|66.48|64.28|66.34|64.14|66.48|64.28|66.18|63.98|0
1707826200000|2024-02-13 12:10:00|66.38|64.18|66.22|64.02|66.38|64.18|66.02|63.82|0
1707826500000|2024-02-13 12:15:00|66.26|64.06|66|63.8|66.26|64.06|66|63.8|0
1707826800000|2024-02-13 12:20:00|66.02|63.82|66.06|63.86|66.1|63.9|65.94|63.74|0
1707827100000|2024-02-13 12:25:00|66.02|63.82|66.22|64.02|66.26|64.06|66.02|63.82|0
1707827400000|2024-02-13 12:30:00|66.18|63.98|65.98|63.78|66.38|64.18|65.94|63.74|0
1707827700000|2024-02-13 12:35:00|66.02|63.82|66.01|63.81|66.17|63.97|65.94|63.74|0
1707828000000|2024-02-13 12:40:00|65.97|63.77|66.01|63.81|66.13|63.93|65.93|63.73|0
1707828300000|2024-02-13 12:45:00|66.05|63.85|66.11|63.91|66.17|63.97|65.95|63.75|0
1707828600000|2024-02-13 12:50:00|66.09|63.89|66.01|63.81|66.25|64.05|66.01|63.81|0
1707828900000|2024-02-13 12:55:00|65.97|63.77|65.89|63.69|65.97|63.77|65.65|63.45|0
1707829200000|2024-02-13 13:00:00|65.93|63.73|65.85|63.65|66.05|63.85|65.85|63.65|0
1707829500000|2024-02-13 13:05:00|65.89|63.69|65.57|63.37|65.97|63.77|65.57|63.37|0
1707829800000|2024-02-13 13:10:00|65.53|63.33|65.45|63.25|65.57|63.37|65.37|63.17|0
1707830100000|2024-02-13 13:15:00|65.41|63.21|65.57|63.37|65.73|63.53|65.41|63.21|0
1707830400000|2024-02-13 13:20:00|65.61|63.41|65.33|63.13|65.63|63.43|65.25|63.05|0
1707830700000|2024-02-13 13:25:00|65.29|63.09|65.6|63.4|65.6|63.4|65.17|62.97|0
1707831000000|2024-02-13 13:30:00|65.54|63.34|71.1|68.9|72.35|70.15|65.54|63.34|0
1707831300000|2024-02-13 13:35:00|71.44|69.24|71.35|68.71|73.1|70.46|69.61|66.97|0
1707831600000|2024-02-13 13:40:00|71.39|68.75|71.82|69.18|72.46|69.82|70.8|68.16|0
1707831900000|2024-02-13 13:45:00|71.86|69.22|72.61|69.97|72.77|70.13|71.65|69.01|0
1707832200000|2024-02-13 13:50:00|72.72|70.08|72.28|69.64|73.03|70.39|71.9|69.26|0
1707832500000|2024-02-13 13:55:00|72.24|69.6|72.11|69.47|72.28|69.64|71.81|69.17|0
1707832800000|2024-02-13 14:00:00|72.24|69.6|72.8|70.16|73.02|70.38|72.07|69.43|0
1707833100000|2024-02-13 14:05:00|72.89|70.25|73.02|70.38|73.24|70.6|72.45|69.81|0
1707833400000|2024-02-13 14:10:00|72.98|70.34|72.67|70.03|73.37|70.73|72.62|69.98|0
1707833700000|2024-02-13 14:15:00|72.58|69.94|71.71|69.07|72.58|69.94|71.67|69.03|0
1707834000000|2024-02-13 14:20:00|71.76|69.12|72.58|69.94|72.67|70.03|71.71|69.07|0
1707834300000|2024-02-13 14:25:00|72.53|69.89|72.01|69.37|72.58|69.94|71.75|69.11|0
1707834600000|2024-02-13 14:30:00|72.45|69.81|71.03|68.39|72.97|70.33|70.9|68.26|0
1707834900000|2024-02-13 14:35:00|70.99|68.35|71.28|69.08|71.28|69.08|70.26|67.75|0
1707835200000|2024-02-13 14:40:00|71.24|69.04|71.8|69.6|71.89|69.69|71.07|68.87|0
1707835500000|2024-02-13 14:45:00|71.76|69.56|72.11|69.91|72.15|69.95|71.33|69.13|0
1707835800000|2024-02-13 14:50:00|72.06|69.86|73.08|70.88|74.09|71.89|72.02|69.82|0
1707836100000|2024-02-13 14:55:00|73.21|71.01|73.87|71.67|74.05|71.85|73.21|71.01|0
1707836400000|2024-02-13 15:00:00|73.91|71.71|74.22|72.02|74.4|72.2|73.69|71.49|0
1707836700000|2024-02-13 15:05:00|74.31|72.11|74.4|72.2|74.49|72.29|73.91|71.71|0
1707837000000|2024-02-13 15:10:00|74.35|72.15|74.26|72.06|74.44|72.24|73.78|71.58|0
1707837300000|2024-02-13 15:15:00|74.35|72.15|73.86|71.66|74.84|72.64|73.82|71.62|0
1707837600000|2024-02-13 15:20:00|73.73|71.53|73.07|70.87|73.86|71.66|72.9|70.7|0
1707837900000|2024-02-13 15:25:00|73.12|70.92|72.03|69.83|73.12|70.92|71.98|69.78|0
1707838200000|2024-02-13 15:30:00|71.94|69.74|73.74|71.54|74.27|72.07|71.9|69.7|0
1707838500000|2024-02-13 15:35:00|73.78|71.58|73.3|71.1|74.09|71.89|73.26|71.06|0
1707838800000|2024-02-13 15:40:00|73.35|71.15|72.19|69.99|73.39|71.19|71.98|69.78|0
1707839100000|2024-02-13 15:45:00|72.28|70.08|72.32|70.12|72.54|70.34|72.02|69.82|0
1707839400000|2024-02-13 15:50:00|72.23|70.03|72.06|69.86|72.75|70.55|71.89|69.69|0
1707839700000|2024-02-13 15:55:00|72.1|69.9|73.14|70.94|73.23|71.03|72.06|69.86|0
1707840000000|2024-02-13 16:00:00|73.1|70.9|71.71|69.51|73.1|70.9|71.67|69.47|0
1707840300000|2024-02-13 16:05:00|71.75|69.55|71.15|68.95|71.8|69.6|71.07|68.87|0
1707840600000|2024-02-13 16:10:00|71.19|68.99|71.36|69.16|71.54|69.34|71.15|68.95|0
1707840900000|2024-02-13 16:15:00|71.41|69.21|71.66|69.46|71.84|69.64|71.24|69.04|0
1707841200000|2024-02-13 16:20:00|71.62|69.42|71.06|68.86|71.64|69.44|70.72|68.52|0
1707841500000|2024-02-13 16:25:00|71.1|68.9|71.34|69.14|71.8|69.6|70.89|68.69|0
1707841800000|2024-02-13 16:30:00|71.32|69.12|71.42|69.22|71.81|69.61|71.12|68.92|0
1707842100000|2024-02-13 16:35:00|71.51|69.31|70.99|68.79|71.55|69.35|70.95|68.75|0
1707842400000|2024-02-13 16:40:00|70.95|68.75|71.01|68.81|71.38|69.18|70.86|68.66|0
1707842700000|2024-02-13 16:45:00|71.08|68.88|71.16|68.96|71.25|69.05|70.91|68.71|0
1707843000000|2024-02-13 16:50:00|71.12|68.92|71.93|69.73|71.97|69.77|71.07|68.87|0
1707843300000|2024-02-13 16:55:00|71.97|69.77|72.14|69.94|72.32|70.12|71.89|69.69|0
1707843600000|2024-02-13 17:00:00|72.19|69.99|72.19|69.99|72.4|70.2|72.06|69.86|0
1707843900000|2024-02-13 17:05:00|72.27|70.07|72.27|70.07|72.44|70.24|71.92|69.72|0
1707844200000|2024-02-13 17:10:00|72.23|70.03|72.09|69.89|72.62|70.42|72.05|69.85|0
1707844500000|2024-02-13 17:15:00|72.05|69.85|72.01|69.81|72.14|69.94|71.66|69.46|0
1707844800000|2024-02-13 17:20:00|72.05|69.85|72.22|70.02|72.22|70.02|71.83|69.63|0
1707845100000|2024-02-13 17:25:00|72.13|69.93|72.65|70.45|72.87|70.67|72.13|69.93|0
1707845400000|2024-02-13 17:30:00|72.7|70.5|71.61|69.41|72.7|70.5|71.53|69.33|0
1707845700000|2024-02-13 17:35:00|71.57|69.37|71.44|69.24|71.92|69.72|71.4|69.2|0
1707846000000|2024-02-13 17:40:00|71.4|69.2|71.48|69.28|71.66|69.46|71.31|69.11|0
1707846300000|2024-02-13 17:45:00|71.44|69.24|72.21|70.01|72.21|70.01|71.4|69.2|0
1707846600000|2024-02-13 17:50:00|72.26|70.06|72.95|70.75|72.95|70.75|71.91|69.71|0
1707846900000|2024-02-13 17:55:00|73.04|70.84|73.85|71.65|74.07|71.87|72.25|70.05|0
1707847200000|2024-02-13 18:00:00|73.9|71.7|74.16|71.96|74.25|72.05|73.81|71.61|0
1707847500000|2024-02-13 18:05:00|74.14|71.94|74.11|71.91|74.29|72.09|73.98|71.78|0
1707847800000|2024-02-13 18:10:00|74.07|71.87|73.8|71.6|74.33|72.13|73.8|71.6|0
1707848100000|2024-02-13 18:15:00|73.85|71.65|73.89|71.69|74.11|71.91|73.58|71.38|0
1707848400000|2024-02-13 18:20:00|74.02|71.82|74.11|71.91|74.33|72.13|73.98|71.78|0
1707848700000|2024-02-13 18:25:00|74.15|71.95|74.02|71.82|74.24|72.04|73.76|71.56|0
1707849000000|2024-02-13 18:30:00|74.06|71.86|74.33|72.13|74.33|72.13|73.89|71.69|0
1707849300000|2024-02-13 18:35:00|74.28|72.08|74.28|72.08|74.68|72.48|74.19|71.99|0
1707849600000|2024-02-13 18:40:00|74.33|72.13|74.77|72.57|74.95|72.75|74.28|72.08|0
1707849900000|2024-02-13 18:45:00|74.81|72.61|75.18|72.98|75.27|73.07|74.32|72.12|0
1707850200000|2024-02-13 18:50:00|75.23|73.03|75.49|73.29|75.5|73.3|75.09|72.89|0
1707850500000|2024-02-13 18:55:00|75.45|73.25|75.22|73.02|75.58|73.38|75.22|73.02|0
1707850800000|2024-02-13 19:00:00|75.27|73.07|76.44|74.24|76.53|74.33|75.27|73.07|0
1707851100000|2024-02-13 19:05:00|76.39|74.19|77.63|75.43|77.76|75.56|75.71|73.51|0
1707851400000|2024-02-13 19:10:00|77.58|75.38|78.59|76.39|78.68|76.48|77.58|75.38|0
1707851700000|2024-02-13 19:15:00|78.63|76.43|77.94|75.74|78.96|76.76|77.9|75.7|0
1707852000000|2024-02-13 19:20:00|77.97|75.77|78.22|76.02|78.26|76.06|77.62|75.42|0
1707852300000|2024-02-13 19:25:00|78.26|76.06|78.08|75.88|78.68|76.48|77.85|75.65|0
1707852600000|2024-02-13 19:30:00|78.17|75.97|77.02|74.82|78.17|75.97|76.84|74.64|0
1707852900000|2024-02-13 19:35:00|76.89|74.69|76.26|74.06|77.48|75.28|76.26|74.06|0
1707853200000|2024-02-13 19:40:00|76.21|74.01|76.94|74.74|76.99|74.79|75.99|73.79|0
1707853500000|2024-02-13 19:45:00|77.03|74.83|77.35|75.15|78.09|75.89|76.76|74.56|0
1707853800000|2024-02-13 19:50:00|77.21|75.01|79.23|77.03|79.42|77.22|77.12|74.92|0
1707854100000|2024-02-13 19:55:00|79.28|77.08|79.04|76.84|79.51|77.31|78.81|76.61|0
1707854400000|2024-02-13 20:00:00|79|76.8|81.36|79.16|81.5|79.3|78.72|76.52|0
1707854700000|2024-02-13 20:05:00|81.31|79.11|81.17|78.97|81.36|79.16|80.89|78.69|0
1707855000000|2024-02-13 20:10:00|81.12|78.92|81.15|78.95|81.26|79.06|80.77|78.57|0
1707855300000|2024-02-13 20:15:00|81.12|78.92|82.61|80.41|85.01|82.81|81.05|78.85|0
1707855600000|2024-02-13 20:20:00|82.66|80.46|82.73|80.53|83.04|80.84|82.37|80.17|0
1707855900000|2024-02-13 20:25:00|82.56|80.36|81.89|79.69|83.04|80.84|81.75|79.55|0
1707856200000|2024-02-13 20:30:00|81.85|79.65|80.9|78.7|82.08|79.88|80.86|78.66|0
1707856500000|2024-02-13 20:35:00|80.95|78.75|80.37|78.17|81.42|79.22|80.09|77.89|0
1707856800000|2024-02-13 20:40:00|80.41|78.21|78.83|76.63|80.41|78.21|78.74|76.54|0
1707857100000|2024-02-13 20:45:00|78.74|76.54|77.61|75.41|79.74|77.54|77.47|75.27|0
1707857400000|2024-02-13 20:50:00|77.51|75.31|77.42|75.22|78.22|76.02|77.33|75.13|0
1707857700000|2024-02-13 20:55:00|77.24|75.04|74.66|72.46|77.24|75.04|74.66|72.46|0
1707858000000|2024-02-13 21:00:00|74.74|72.54|74.96|72.76|75.28|73.08|74.52|72.32|0
1707858300000|2024-02-13 21:05:00|75.01|72.81|75.23|73.03|75.32|73.12|74.92|72.72|0
1707858600000|2024-02-13 21:10:00|75.19|72.99|74.96|72.76|75.19|72.99|74.74|72.54|0
1707858900000|2024-02-13 21:15:00|74.93|72.53|74.84|72.44|75.02|72.62|74.75|72.35|0
1707859200000|2024-02-13 21:20:00|74.79|72.39|74.93|72.53|74.97|72.57|74.79|72.39|0
1707859500000|2024-02-13 21:25:00|74.97|72.57|75.01|72.61|75.06|72.66|74.84|72.44|0
1707859800000|2024-02-13 21:30:00|74.97|72.57|74.97|72.57|75.06|72.66|74.92|72.52|0
1707860100000|2024-02-13 21:35:00|75.01|72.61|74.74|72.34|75.01|72.61|74.74|72.34|0
1707860400000|2024-02-13 21:40:00|74.77|72.37|74.57|72.17|74.77|72.37|74.39|71.99|0
1707860700000|2024-02-13 21:45:00|74.52|72.12|74.48|72.08|74.65|72.25|74.48|72.08|0
1707861000000|2024-02-13 21:50:00|74.52|72.12|74.52|72.12|74.63|72.23|74.43|72.03|0
1707861300000|2024-02-13 21:55:00|74.48|72.08|74.27|71.87|75.44|73.04|74.15|71.75|0
1707861600000|2024-02-13 22:00:00|74.26|71.86|74.2|71.8|74.28|71.88|74.2|71.8|0
1707861900000|2024-02-13 22:05:00|74.18|71.78|74.16|71.76|74.2|71.8|74.15|71.75|0
1707862200000|2024-02-13 22:10:00|74.14|71.74|73.98|71.58|74.15|71.75|73.94|71.54|0
1707862500000|2024-02-13 22:15:00|74.01|71.61|73.99|71.59|74.02|71.62|73.97|71.57|0
1707862800000|2024-02-13 22:20:00|73.97|71.57|73.97|71.57|73.99|71.59|73.96|71.56|0
1707863100000|2024-02-13 22:25:00|73.99|71.59|73.91|71.51|73.99|71.59|73.84|71.44|0
1707863400000|2024-02-13 22:30:00|73.92|71.52|73.88|71.48|73.94|71.54|73.82|71.42|0
1707863700000|2024-02-13 22:35:00|73.89|71.49|73.78|71.38|73.89|71.49|73.74|71.34|0
1707864000000|2024-02-13 22:40:00|73.73|71.33|73.76|71.36|73.77|71.37|73.72|71.32|0
1707864300000|2024-02-13 22:45:00|73.77|71.37|73.83|71.43|73.86|71.46|73.76|71.36|0
1707864600000|2024-02-13 22:50:00|73.84|71.44|73.87|71.47|73.94|71.54|73.82|71.42|0
1707864900000|2024-02-13 22:55:00|73.9|71.5|73.87|71.47|73.9|71.5|73.84|71.44|0
1707865200000|2024-02-13 23:00:00|73.94|71.54|74.53|72.13|74.75|72.35|73.94|71.54|0
1707865500000|2024-02-13 23:05:00|74.58|72.18|74.4|72|74.58|72.18|74.31|71.91|0
1707865800000|2024-02-13 23:10:00|74.35|71.95|74.57|72.17|74.57|72.17|74.33|71.93|0
1707866100000|2024-02-13 23:15:00|74.55|72.15|74.66|72.26|74.66|72.26|74.51|72.11|0
1707866400000|2024-02-13 23:20:00|74.62|72.22|74.66|72.26|74.66|72.26|74.53|72.13|0
1707866700000|2024-02-13 23:25:00|74.61|72.21|74.48|72.08|74.61|72.21|74.44|72.04|0
1707867000000|2024-02-13 23:30:00|74.5|72.1|74.35|71.95|74.52|72.12|74.35|71.95|0
1707867300000|2024-02-13 23:35:00|74.3|71.9|74.3|71.9|74.3|71.9|74.17|71.77|0
1707867600000|2024-02-13 23:40:00|74.35|71.95|74.26|71.86|74.39|71.99|74.21|71.81|0
1707867900000|2024-02-13 23:45:00|74.3|71.9|74.47|72.07|74.47|72.07|74.21|71.81|0
1707868200000|2024-02-13 23:50:00|74.52|72.12|74.38|71.98|74.56|72.16|74.38|71.98|0
1707868500000|2024-02-13 23:55:00|74.34|71.94|74.34|71.94|74.43|72.03|74.3|71.9|0
1707868800000|2024-02-14 00:00:00|74.38|71.98|74.38|71.98|74.52|72.12|74.34|71.94|0
1707869100000|2024-02-14 00:05:00|74.43|72.03|74.51|72.11|74.6|72.2|74.38|71.98|0
1707869400000|2024-02-14 00:10:00|74.56|72.16|74.51|72.11|74.56|72.16|74.47|72.07|0
1707869700000|2024-02-14 00:15:00|74.6|72.2|74.64|72.24|74.64|72.24|74.45|72.05|0
1707870000000|2024-02-14 00:20:00|74.77|72.37|74.86|72.46|74.86|72.46|74.77|72.37|0
1707870300000|2024-02-14 00:25:00|74.91|72.51|74.82|72.42|74.91|72.51|74.73|72.33|0
1707870600000|2024-02-14 00:30:00|74.77|72.37|74.81|72.41|74.82|72.42|74.64|72.24|0
1707870900000|2024-02-14 00:35:00|74.86|72.46|74.86|72.46|74.9|72.5|74.77|72.37|0
1707871200000|2024-02-14 00:40:00|74.9|72.5|74.63|72.23|74.9|72.5|74.63|72.23|0
1707871500000|2024-02-14 00:45:00|74.59|72.19|74.46|72.06|74.63|72.23|74.46|72.06|0
1707871800000|2024-02-14 00:50:00|74.44|72.04|74.41|72.01|74.44|72.04|74.24|71.84|0
1707872100000|2024-02-14 00:55:00|74.43|72.03|74.37|71.97|74.5|72.1|74.32|71.92|0
1707872400000|2024-02-14 01:00:00|74.41|72.01|74.39|71.99|74.5|72.1|74.36|71.96|0
1707872700000|2024-02-14 01:05:00|74.41|72.01|74.49|72.09|74.54|72.14|74.32|71.92|0
1707873000000|2024-02-14 01:10:00|74.45|72.05|74.45|72.05|74.54|72.14|74.32|71.92|0
1707873300000|2024-02-14 01:15:00|74.39|72.19|74.7|72.5|74.7|72.5|74.35|72.15|0
1707873600000|2024-02-14 01:20:00|74.66|72.46|74.7|72.5|74.88|72.68|74.57|72.37|0
1707873900000|2024-02-14 01:25:00|74.66|72.46|74.57|72.37|74.66|72.46|74.52|72.32|0
1707874200000|2024-02-14 01:30:00|74.61|72.41|74.61|72.41|74.7|72.5|74.43|72.23|0
1707874500000|2024-02-14 01:35:00|74.56|72.36|74.87|72.67|74.87|72.67|74.56|72.36|0
1707874800000|2024-02-14 01:40:00|74.85|72.65|74.43|72.23|74.87|72.67|74.43|72.23|0
1707875100000|2024-02-14 01:45:00|74.47|72.27|74.47|72.27|74.74|72.54|74.47|72.27|0
1707875400000|2024-02-14 01:50:00|74.43|72.23|74.38|72.18|74.47|72.27|74.29|72.09|0
1707875700000|2024-02-14 01:55:00|74.34|72.14|74.42|72.22|74.51|72.31|74.34|72.14|0
1707876000000|2024-02-14 02:00:00|74.38|72.18|74.07|71.87|74.42|72.22|74.07|71.87|0
1707876300000|2024-02-14 02:05:00|74.11|71.91|74.2|72|74.25|72.05|74.07|71.87|0
1707876600000|2024-02-14 02:10:00|74.16|71.96|74.29|72.09|74.29|72.09|74.11|71.91|0
1707876900000|2024-02-14 02:15:00|74.24|72.04|74.11|71.91|74.29|72.09|74.07|71.87|0
1707877200000|2024-02-14 02:20:00|74.07|71.87|74.2|72|74.2|72|74.07|71.87|0
1707877500000|2024-02-14 02:25:00|74.17|71.97|74.19|71.99|74.28|72.08|74.15|71.95|0
1707877800000|2024-02-14 02:30:00|74.24|72.04|74.55|72.35|74.55|72.35|74.24|72.04|0
1707878100000|2024-02-14 02:35:00|74.5|72.3|74.5|72.3|74.63|72.43|74.5|72.3|0
1707878400000|2024-02-14 02:40:00|74.55|72.35|74.59|72.39|74.72|72.52|74.55|72.35|0
1707878700000|2024-02-14 02:45:00|74.57|72.37|74.5|72.3|74.59|72.39|74.5|72.3|0
1707879000000|2024-02-14 02:50:00|74.52|72.32|74.54|72.34|74.59|72.39|74.5|72.3|0
1707879300000|2024-02-14 02:55:00|74.59|72.39|74.58|72.38|74.63|72.43|74.58|72.38|0
1707879600000|2024-02-14 03:00:00|74.61|72.41|74.54|72.34|74.63|72.43|74.49|72.29|0
1707879900000|2024-02-14 03:05:00|74.49|72.29|74.49|72.29|74.63|72.43|74.49|72.29|0
1707880200000|2024-02-14 03:10:00|74.52|72.32|74.58|72.38|74.62|72.42|74.52|72.32|0
1707880500000|2024-02-14 03:15:00|74.62|72.42|74.67|72.47|74.67|72.47|74.58|72.38|0
1707880800000|2024-02-14 03:20:00|74.62|72.42|74.49|72.29|74.67|72.47|74.44|72.24|0
1707881100000|2024-02-14 03:25:00|74.44|72.24|74.44|72.24|74.49|72.29|74.44|72.24|0
1707881400000|2024-02-14 03:30:00|74.49|72.29|74.62|72.42|74.71|72.51|74.44|72.24|0
1707881700000|2024-02-14 03:35:00|74.66|72.46|74.66|72.46|74.75|72.55|74.62|72.42|0
1707882000000|2024-02-14 03:40:00|74.62|72.42|74.57|72.37|74.66|72.46|74.57|72.37|0
1707882300000|2024-02-14 03:45:00|74.53|72.33|74.52|72.32|74.66|72.46|74.52|72.32|0
1707882600000|2024-02-14 03:50:00|74.48|72.28|74.57|72.37|74.66|72.46|74.48|72.28|0
1707882900000|2024-02-14 03:55:00|74.61|72.41|74.61|72.41|74.7|72.5|74.61|72.41|0
1707883200000|2024-02-14 04:00:00|74.65|72.45|74.56|72.36|74.7|72.5|74.56|72.36|0
1707883500000|2024-02-14 04:05:00|74.61|72.41|74.61|72.41|74.61|72.41|74.56|72.36|0
1707883800000|2024-02-14 04:10:00|74.56|72.36|74.61|72.41|74.61|72.41|74.56|72.36|0
1707884100000|2024-02-14 04:15:00|74.65|72.45|74.69|72.49|74.69|72.49|74.58|72.38|0
1707884400000|2024-02-14 04:20:00|74.65|72.45|74.65|72.45|74.69|72.49|74.6|72.4|0
1707884700000|2024-02-14 04:25:00|74.69|72.49|74.69|72.49|74.73|72.53|74.6|72.4|0
1707885000000|2024-02-14 04:30:00|74.65|72.45|74.67|72.47|74.69|72.49|74.6|72.4|0
1707885300000|2024-02-14 04:35:00|74.69|72.49|74.69|72.49|74.73|72.53|74.64|72.44|0
1707885600000|2024-02-14 04:40:00|74.64|72.44|74.6|72.4|74.64|72.44|74.55|72.35|0
1707885900000|2024-02-14 04:45:00|74.64|72.44|74.55|72.35|74.64|72.44|74.51|72.31|0
1707886200000|2024-02-14 04:50:00|74.6|72.4|74.55|72.35|74.6|72.4|74.55|72.35|0
1707886500000|2024-02-14 04:55:00|74.53|72.33|74.37|72.17|74.55|72.35|74.28|72.08|0
1707886800000|2024-02-14 05:00:00|74.39|72.19|74.28|72.08|74.42|72.22|74.24|72.04|0
1707887100000|2024-02-14 05:05:00|74.3|72.1|74.28|72.08|74.33|72.13|74.19|71.99|0
1707887400000|2024-02-14 05:10:00|74.32|72.12|74.32|72.12|74.37|72.17|74.28|72.08|0
1707887700000|2024-02-14 05:15:00|74.37|72.17|74.19|71.99|74.37|72.17|74.15|71.95|0
1707888000000|2024-02-14 05:20:00|74.23|72.03|74.19|71.99|74.23|72.03|74.19|71.99|0
1707888300000|2024-02-14 05:25:00|74.14|71.94|74.19|71.99|74.23|72.03|74.14|71.94|0
1707888600000|2024-02-14 05:30:00|74.23|72.03|74.1|71.9|74.23|72.03|74.01|71.81|0
1707888900000|2024-02-14 05:35:00|74.12|71.92|73.92|71.72|74.14|71.94|73.92|71.72|0
1707889200000|2024-02-14 05:40:00|73.96|71.76|74.05|71.85|74.09|71.89|73.96|71.76|0
1707889500000|2024-02-14 05:45:00|74.01|71.81|74.14|71.94|74.14|71.94|74.01|71.81|0
1707889800000|2024-02-14 05:50:00|74.16|71.96|74.18|71.98|74.18|71.98|74.05|71.85|0
1707890100000|2024-02-14 05:55:00|74.2|72|74.22|72.02|74.22|72.02|74.18|71.98|0
1707890400000|2024-02-14 06:00:00|74.18|71.98|74.09|71.89|74.22|72.02|74.09|71.89|0
1707890700000|2024-02-14 06:05:00|74.04|71.84|74.04|71.84|74.18|71.98|74.04|71.84|0
1707891000000|2024-02-14 06:10:00|73.91|71.71|73.91|71.71|74.09|71.89|73.82|71.62|0
1707891300000|2024-02-14 06:15:00|73.86|71.66|73.82|71.62|73.95|71.75|73.82|71.62|0
1707891600000|2024-02-14 06:20:00|73.78|71.58|73.77|71.57|73.82|71.62|73.73|71.53|0
1707891900000|2024-02-14 06:25:00|73.82|71.62|73.82|71.62|73.86|71.66|73.82|71.62|0
1707892200000|2024-02-14 06:30:00|73.77|71.57|73.86|71.66|73.9|71.7|73.77|71.57|0
1707892500000|2024-02-14 06:35:00|73.82|71.62|73.86|71.66|73.9|71.7|73.82|71.62|0
1707892800000|2024-02-14 06:40:00|73.9|71.7|73.72|71.52|73.9|71.7|73.68|71.48|0
1707893100000|2024-02-14 06:45:00|73.68|71.48|73.72|71.52|73.72|71.52|73.64|71.44|0
1707893400000|2024-02-14 06:50:00|73.68|71.48|73.72|71.52|73.75|71.55|73.68|71.48|0
1707893700000|2024-02-14 06:55:00|73.68|71.48|73.63|71.43|73.72|71.52|73.63|71.43|0
1707894000000|2024-02-14 07:00:00|73.66|71.46|73.59|71.39|73.76|71.56|73.44|71.24|0
1707894300000|2024-02-14 07:05:00|73.63|71.43|73.37|71.17|73.76|71.56|73.37|71.17|0
1707894600000|2024-02-14 07:10:00|73.32|71.12|72.84|70.64|73.45|71.25|72.84|70.64|0
1707894900000|2024-02-14 07:15:00|72.8|70.6|72.67|70.47|72.84|70.64|72.63|70.43|0
1707895200000|2024-02-14 07:20:00|72.65|70.45|72.75|70.55|72.84|70.64|72.62|70.42|0
1707895500000|2024-02-14 07:25:00|72.8|70.6|72.52|70.32|73.16|70.96|72.39|70.19|0
1707895800000|2024-02-14 07:30:00|72.48|70.28|72.52|70.32|72.82|70.62|72.48|70.28|0
1707896100000|2024-02-14 07:35:00|72.47|70.27|72.56|70.36|72.6|70.4|72.43|70.23|0
1707896400000|2024-02-14 07:40:00|72.52|70.32|72.51|70.31|72.65|70.45|72.47|70.27|0
1707896700000|2024-02-14 07:45:00|72.54|70.34|72.51|70.31|72.56|70.36|72.43|70.23|0
1707897000000|2024-02-14 07:50:00|72.56|70.36|72.4|70.2|72.56|70.36|72.38|70.18|0
1707897300000|2024-02-14 07:55:00|72.42|70.22|72.51|70.31|72.55|70.35|72.42|70.22|0
1707897600000|2024-02-14 08:00:00|72.58|70.38|72.34|70.14|72.6|70.4|72.34|70.14|0
1707897900000|2024-02-14 08:05:00|72.29|70.09|72.33|70.13|72.51|70.31|72.29|70.09|0
1707898200000|2024-02-14 08:10:00|72.38|70.18|72.46|70.26|72.68|70.48|72.33|70.13|0
1707898500000|2024-02-14 08:15:00|72.44|70.24|72.2|70|72.51|70.31|72.2|70|0
1707898800000|2024-02-14 08:20:00|72.16|69.96|72.03|69.83|72.2|70|72.03|69.83|0
1707899100000|2024-02-14 08:25:00|71.94|69.74|71.56|69.36|72.03|69.83|71.43|69.23|0
1707899400000|2024-02-14 08:30:00|71.6|69.4|71.94|69.74|72.07|69.87|71.56|69.36|0
1707899700000|2024-02-14 08:35:00|71.98|69.78|72.07|69.87|72.24|70.04|71.98|69.78|0
1707900000000|2024-02-14 08:40:00|72.11|69.91|71.85|69.65|72.17|69.97|71.77|69.57|0
1707900300000|2024-02-14 08:45:00|71.81|69.61|72.32|70.12|72.5|70.3|71.81|69.61|0
1707900600000|2024-02-14 08:50:00|72.37|70.17|72.32|70.12|72.49|70.29|72.28|70.08|0
1707900900000|2024-02-14 08:55:00|72.28|70.08|72.02|69.82|72.28|70.08|71.89|69.69|0
1707901200000|2024-02-14 09:00:00|72.06|69.86|71.67|69.47|72.19|69.99|71.59|69.39|0
1707901500000|2024-02-14 09:05:00|71.63|69.43|71.54|69.34|71.67|69.47|71.5|69.3|0
1707901800000|2024-02-14 09:10:00|71.59|69.39|71.33|69.13|71.59|69.39|71.33|69.13|0
1707902100000|2024-02-14 09:15:00|71.29|69.09|71.07|68.87|71.33|69.13|71.07|68.87|0
1707902400000|2024-02-14 09:20:00|71.11|68.91|71.37|69.17|71.45|69.25|71.11|68.91|0
1707902700000|2024-02-14 09:25:00|71.39|69.19|71.2|69|71.45|69.25|71.15|68.95|0
1707903000000|2024-02-14 09:30:00|71.24|69.04|71.24|69.04|71.41|69.21|71.11|68.91|0
1707903300000|2024-02-14 09:35:00|71.2|69|71.07|68.87|71.2|69|70.94|68.74|0
1707903600000|2024-02-14 09:40:00|71.02|68.82|70.98|68.78|71.17|68.97|70.94|68.74|0
1707903900000|2024-02-14 09:45:00|70.94|68.74|70.47|68.27|70.96|68.76|70.43|68.23|0
1707904200000|2024-02-14 09:50:00|70.51|68.31|70.3|68.1|70.6|68.4|70.26|68.06|0
1707904500000|2024-02-14 09:55:00|70.34|68.14|70.13|67.93|70.34|68.14|70.05|67.85|0
1707904800000|2024-02-14 10:00:00|70.09|67.89|70.59|68.39|70.59|68.39|70.09|67.89|0
1707905100000|2024-02-14 10:05:00|70.55|68.35|70.55|68.35|70.72|68.52|70.47|68.27|0
1707905400000|2024-02-14 10:10:00|70.51|68.31|70.72|68.52|70.76|68.56|70.42|68.22|0
1707905700000|2024-02-14 10:15:00|70.76|68.56|70.67|68.47|70.76|68.56|70.55|68.35|0
1707906000000|2024-02-14 10:20:00|70.63|68.43|70.88|68.68|70.88|68.68|70.63|68.43|0
1707906300000|2024-02-14 10:25:00|70.84|68.64|70.75|68.55|70.88|68.68|70.71|68.51|0
1707906600000|2024-02-14 10:30:00|70.78|68.58|70.8|68.6|70.97|68.77|70.75|68.55|0
1707906900000|2024-02-14 10:35:00|70.75|68.55|70.71|68.51|70.75|68.55|70.52|68.32|0
1707907200000|2024-02-14 10:40:00|70.75|68.55|70.84|68.64|70.92|68.72|70.67|68.47|0
1707907500000|2024-02-14 10:45:00|70.79|68.59|70.66|68.46|70.88|68.68|70.66|68.46|0
1707907800000|2024-02-14 10:50:00|70.69|68.49|70.58|68.38|70.71|68.51|70.54|68.34|0
1707908100000|2024-02-14 10:55:00|70.62|68.42|70.49|68.29|70.66|68.46|70.28|68.08|0
1707908400000|2024-02-14 11:00:00|70.45|68.25|70.1|67.9|71.79|69.59|70.1|67.9|0
1707908700000|2024-02-14 11:05:00|70.14|67.94|70.14|67.94|70.22|68.02|70.1|67.9|0
1707909000000|2024-02-14 11:10:00|70.16|67.96|70.14|67.94|70.22|68.02|70.01|67.81|0
1707909300000|2024-02-14 11:15:00|70.18|67.98|70.18|67.98|70.22|68.02|70.09|67.89|0
1707909600000|2024-02-14 11:20:00|70.13|67.93|70.09|67.89|70.18|67.98|70.01|67.81|0
1707909900000|2024-02-14 11:25:00|70.13|67.93|70.05|67.85|70.22|68.02|70.05|67.85|0
1707910200000|2024-02-14 11:30:00|70.01|67.81|70.26|68.06|70.26|68.06|69.96|67.76|0
1707910500000|2024-02-14 11:35:00|70.22|68.02|70.47|68.27|70.64|68.44|70.22|68.02|0
1707910800000|2024-02-14 11:40:00|70.45|68.25|70.15|67.95|70.55|68.35|70.15|67.95|0
1707911100000|2024-02-14 11:45:00|70.17|67.97|70.13|67.93|70.25|68.05|70.08|67.88|0
1707911400000|2024-02-14 11:50:00|70.08|67.88|69.79|67.59|70.13|67.93|69.66|67.46|0
1707911700000|2024-02-14 11:55:00|69.75|67.55|69.28|67.08|69.75|67.55|69.28|67.08|0
1707912000000|2024-02-14 12:00:00|69.41|67.21|68.99|66.79|69.41|67.21|68.91|66.71|0
1707912300000|2024-02-14 12:05:00|68.95|66.75|68.7|66.5|68.95|66.75|68.66|66.46|0
1707912600000|2024-02-14 12:10:00|68.62|66.42|68.96|66.76|69.37|67.17|68.62|66.42|0
1707912900000|2024-02-14 12:15:00|69|66.8|69.08|66.88|69.17|66.97|68.96|66.76|0
1707913200000|2024-02-14 12:20:00|69.04|66.84|68.92|66.72|69.04|66.84|68.9|66.7|0
1707913500000|2024-02-14 12:25:00|68.83|66.63|69.08|66.88|69.16|66.96|68.79|66.59|0
1707913800000|2024-02-14 12:30:00|69.12|66.92|69.04|66.84|69.12|66.92|68.91|66.71|0
1707914100000|2024-02-14 12:35:00|69|66.8|69.45|67.25|69.45|67.25|68.95|66.75|0
1707914400000|2024-02-14 12:40:00|69.41|67.21|69.16|66.96|69.5|67.3|69.08|66.88|0
1707914700000|2024-02-14 12:45:00|69.12|66.92|69.12|66.92|69.16|66.96|69.03|66.83|0
1707915000000|2024-02-14 12:50:00|69.07|66.87|69.12|66.92|69.2|67|69.03|66.83|0
1707915300000|2024-02-14 12:55:00|69.16|66.96|69.28|67.08|69.41|67.21|69.16|66.96|0
1707915600000|2024-02-14 13:00:00|69.26|67.06|68.61|66.41|69.32|67.12|68.49|66.29|0
1707915900000|2024-02-14 13:05:00|68.53|66.33|68.36|66.16|68.61|66.41|68.32|66.12|0
1707916200000|2024-02-14 13:10:00|68.32|66.12|68.4|66.2|68.4|66.2|68.16|65.96|0
1707916500000|2024-02-14 13:15:00|68.45|66.25|68.9|66.7|68.9|66.7|68.4|66.2|0
1707916800000|2024-02-14 13:20:00|68.94|66.74|69.02|66.82|69.15|66.95|68.8|66.6|0
1707917100000|2024-02-14 13:25:00|69.11|66.91|69.31|67.11|69.57|67.37|69.06|66.86|0
1707917400000|2024-02-14 13:30:00|69.34|67.14|69.27|67.07|69.42|67.22|68.94|66.74|0
1707917700000|2024-02-14 13:35:00|69.25|67.05|68.73|66.53|69.48|67.28|68.73|66.53|0
1707918000000|2024-02-14 13:40:00|68.77|66.57|68.56|66.36|68.98|66.78|68.48|66.28|0
1707918300000|2024-02-14 13:45:00|68.48|66.28|68.97|66.77|69.02|66.82|68.44|66.24|0
1707918600000|2024-02-14 13:50:00|69.02|66.82|69.47|67.27|69.56|67.36|68.97|66.77|0
1707918900000|2024-02-14 13:55:00|69.52|67.32|69.29|67.09|69.6|67.4|69.06|66.86|0
1707919200000|2024-02-14 14:00:00|69.31|67.11|69.51|67.31|69.64|67.44|69.1|66.9|0
1707919500000|2024-02-14 14:05:00|69.54|67.34|69.39|67.19|69.54|67.34|69.2|67|0
1707919800000|2024-02-14 14:10:00|69.3|67.1|69.22|67.02|69.43|67.23|69.09|66.89|0
1707920100000|2024-02-14 14:15:00|69.2|67|69.51|67.31|69.55|67.35|69.2|67|0
1707920400000|2024-02-14 14:20:00|69.55|67.35|69.26|67.06|69.59|67.39|69.21|67.01|0
1707920700000|2024-02-14 14:25:00|69.17|66.97|68.63|66.43|69.17|66.97|68.57|66.37|0
1707921000000|2024-02-14 14:30:00|68.59|66.39|68.88|66.68|69.09|66.89|67.89|65.69|0
1707921300000|2024-02-14 14:35:00|68.8|66.6|70.13|67.93|70.22|68.02|68.71|66.51|0
1707921600000|2024-02-14 14:40:00|70.3|68.1|68.92|66.72|70.35|68.15|68.71|66.51|0
1707921900000|2024-02-14 14:45:00|68.79|66.59|69.12|66.92|69.21|67.01|68.38|66.18|0
1707922200000|2024-02-14 14:50:00|69.08|66.88|68.96|66.76|69.67|67.47|68.71|66.51|0
1707922500000|2024-02-14 14:55:00|69|66.8|68.62|66.42|69.08|66.88|68.62|66.42|0
1707922800000|2024-02-14 15:00:00|68.37|66.17|68.21|66.01|68.87|66.67|68.13|65.93|0
1707923100000|2024-02-14 15:05:00|68.25|66.05|68.25|66.05|68.54|66.34|67.8|65.6|0
1707923400000|2024-02-14 15:10:00|68.23|66.03|68.21|66.01|68.38|66.18|67.84|65.64|0
1707923700000|2024-02-14 15:15:00|68.13|65.93|67.22|65.02|68.37|66.17|67.18|64.98|0
1707924000000|2024-02-14 15:20:00|67.18|64.98|66.45|64.25|67.26|65.06|66.45|64.25|0
1707924300000|2024-02-14 15:25:00|66.49|64.29|66.73|64.53|66.89|64.69|66.25|64.05|0
1707924600000|2024-02-14 15:30:00|66.69|64.49|66.77|64.57|66.97|64.77|66.36|64.16|0
1707924900000|2024-02-14 15:35:00|66.81|64.61|66.45|64.25|67.85|65.65|65.88|63.68|0
1707925200000|2024-02-14 15:40:00|66.41|64.21|67.18|64.98|67.35|65.15|66.41|64.21|0
1707925500000|2024-02-14 15:45:00|67.26|65.06|66.94|64.74|67.31|65.11|66.85|64.65|0
1707925800000|2024-02-14 15:50:00|66.89|64.69|68|65.8|68.17|65.97|66.77|64.57|0
1707926100000|2024-02-14 15:55:00|68.13|65.93|68.71|66.51|68.71|66.51|67.84|65.64|0
1707926400000|2024-02-14 16:00:00|69|66.8|69.5|67.3|70.02|67.82|67.72|65.52|0
1707926700000|2024-02-14 16:05:00|69.41|67.21|69.03|66.83|69.5|67.3|68.61|66.41|0
1707927000000|2024-02-14 16:10:00|69.07|66.87|69.12|66.92|69.12|66.92|68.36|66.16|0
1707927300000|2024-02-14 16:15:00|69.16|66.96|68.99|66.79|69.54|67.34|68.78|66.58|0
1707927600000|2024-02-14 16:20:00|69.11|66.91|68.07|65.87|69.41|67.21|68.03|65.83|0
1707927900000|2024-02-14 16:25:00|67.94|65.74|67.99|65.79|68.61|66.41|67.94|65.74|0
1707928200000|2024-02-14 16:30:00|67.95|65.75|68.15|65.95|68.15|65.95|67.86|65.66|0
1707928500000|2024-02-14 16:35:00|68.11|65.91|68.03|65.83|68.19|65.99|67.94|65.74|0
1707928800000|2024-02-14 16:40:00|68.07|65.87|69.11|66.91|69.32|67.12|67.86|65.66|0
1707929100000|2024-02-14 16:45:00|69.03|66.83|68.73|66.53|69.2|67|68.57|66.37|0
1707929400000|2024-02-14 16:50:00|68.69|66.49|68.56|66.36|68.98|66.78|68.27|66.07|0
1707929700000|2024-02-14 16:55:00|68.61|66.41|69.49|67.29|69.49|67.29|68.61|66.41|0
1707930000000|2024-02-14 17:00:00|69.44|67.24|70.58|68.38|70.75|68.55|68.95|66.75|0
1707930300000|2024-02-14 17:05:00|70.62|68.42|71.86|69.66|72.34|70.14|70.08|67.88|0
1707930600000|2024-02-14 17:10:00|71.95|69.75|72.05|69.85|72.09|69.89|70.86|68.66|0
1707930900000|2024-02-14 17:15:00|72.13|69.93|71.74|69.54|72.13|69.93|71.53|69.33|0
1707931200000|2024-02-14 17:20:00|71.77|69.57|71.49|69.29|72|69.8|71.36|69.16|0
1707931500000|2024-02-14 17:25:00|71.44|69.24|70.85|68.65|71.57|69.37|70.85|68.65|0
1707931800000|2024-02-14 17:30:00|70.76|68.56|70.93|68.73|71.47|69.27|70.47|68.27|0
1707932100000|2024-02-14 17:35:00|70.95|68.75|70.71|68.51|71.08|68.88|70.37|68.17|0
1707932400000|2024-02-14 17:40:00|70.75|68.55|70.37|68.17|70.92|68.72|70.26|68.06|0
1707932700000|2024-02-14 17:45:00|70.33|68.13|70.22|68.02|70.54|68.34|70.11|67.91|0
1707933000000|2024-02-14 17:50:00|70.2|68|70.32|68.12|70.45|68.25|70.16|67.96|0
1707933300000|2024-02-14 17:55:00|70.28|68.08|70.32|68.12|70.49|68.29|70.11|67.91|0
1707933600000|2024-02-14 18:00:00|70.28|68.08|69.82|67.62|70.57|68.37|69.69|67.49|0
1707933900000|2024-02-14 18:05:00|69.86|67.66|70.57|68.37|70.57|68.37|69.82|67.62|0
1707934200000|2024-02-14 18:10:00|70.61|68.41|71.29|69.09|71.59|69.39|70.57|68.37|0
1707934500000|2024-02-14 18:15:00|71.27|69.07|71.12|68.92|71.42|69.22|70.7|68.5|0
1707934800000|2024-02-14 18:20:00|71.08|68.88|71.12|68.92|71.33|69.13|70.57|68.37|0
1707935100000|2024-02-14 18:25:00|71.08|68.88|70.78|68.58|71.2|69|70.78|68.58|0
1707935400000|2024-02-14 18:30:00|70.67|68.47|69.85|67.65|70.86|68.66|69.68|67.48|0
1707935700000|2024-02-14 18:35:00|69.81|67.61|69.01|66.81|69.85|67.65|68.89|66.69|0
1707936000000|2024-02-14 18:40:00|68.81|66.61|69.59|67.39|69.64|67.44|68.72|66.52|0
1707936300000|2024-02-14 18:45:00|69.55|67.35|69.3|67.1|69.64|67.44|69.13|66.93|0
1707936600000|2024-02-14 18:50:00|69.18|66.98|69.19|66.99|69.71|67.51|68.7|66.5|0
1707936900000|2024-02-14 18:55:00|69.15|66.95|69.57|67.37|70.24|68.04|69.15|66.95|0
1707937200000|2024-02-14 19:00:00|69.53|67.33|70.49|68.29|70.49|68.29|69.53|67.33|0
1707937500000|2024-02-14 19:05:00|70.75|68.55|71.69|69.49|71.94|69.74|70.47|68.27|0
1707937800000|2024-02-14 19:10:00|71.64|69.44|70.92|68.72|71.73|69.53|70.79|68.59|0
1707938100000|2024-02-14 19:15:00|71|68.8|71.08|68.88|71.08|68.88|70.53|68.33|0
1707938400000|2024-02-14 19:20:00|71.04|68.84|70.22|68.02|71.04|68.84|70.11|67.91|0
1707938700000|2024-02-14 19:25:00|70.19|67.99|69.52|67.32|70.24|68.04|69.44|67.24|0
1707939000000|2024-02-14 19:30:00|69.44|67.24|69.44|67.24|69.9|67.7|69.35|67.15|0
1707939300000|2024-02-14 19:35:00|69.39|67.19|69.18|66.98|69.56|67.36|68.85|66.65|0
1707939600000|2024-02-14 19:40:00|69.23|67.03|69.27|67.07|69.48|67.28|69.02|66.82|0
1707939900000|2024-02-14 19:45:00|69.18|66.98|69.22|67.02|69.64|67.44|69.1|66.9|0
1707940200000|2024-02-14 19:50:00|69.26|67.06|69.34|67.14|70.46|68.26|69.14|66.94|0
1707940500000|2024-02-14 19:55:00|69.43|67.23|69.01|66.81|69.72|67.52|68.97|66.77|0
1707940800000|2024-02-14 20:00:00|68.88|66.68|68.63|66.43|69.51|67.31|68.63|66.43|0
1707941100000|2024-02-14 20:05:00|68.68|66.48|68.43|66.23|68.92|66.72|68.39|66.19|0
1707941400000|2024-02-14 20:10:00|68.39|66.19|68.51|66.31|68.82|66.62|68.18|65.98|0
1707941700000|2024-02-14 20:15:00|68.47|66.27|68.09|65.89|68.55|66.35|67.89|65.69|0
1707942000000|2024-02-14 20:20:00|67.97|65.77|67.77|65.57|68.14|65.94|67.77|65.57|0
1707942300000|2024-02-14 20:25:00|67.81|65.61|67.53|65.33|68.35|66.15|66.99|64.79|0
1707942600000|2024-02-14 20:30:00|67.41|65.21|68.1|65.9|68.35|66.15|67.41|65.21|0
1707942900000|2024-02-14 20:35:00|68.14|65.94|67.37|65.17|68.16|65.96|67.33|65.13|0
1707943200000|2024-02-14 20:40:00|67.33|65.13|67.32|65.12|67.57|65.37|67.16|64.96|0
1707943500000|2024-02-14 20:45:00|67.41|65.21|66.88|64.68|67.49|65.29|66.84|64.64|0
1707943800000|2024-02-14 20:50:00|66.92|64.72|66.92|64.72|67.04|64.84|66.64|64.44|0
1707944100000|2024-02-14 20:55:00|66.71|64.51|66.53|64.33|67.34|65.14|66.17|63.97|0
1707944400000|2024-02-14 21:00:00|66.85|64.65|66.57|64.37|67.09|64.89|66.25|64.05|0
1707944700000|2024-02-14 21:05:00|66.49|64.29|66.49|64.29|66.73|64.53|66.37|64.17|0
1707945000000|2024-02-14 21:10:00|66.57|64.37|66.41|64.21|66.61|64.41|66.25|64.05|0
1707945300000|2024-02-14 21:15:00|66.43|64.03|66.11|63.71|66.43|64.03|66.03|63.63|0
1707945600000|2024-02-14 21:20:00|66.17|63.77|66.15|63.75|66.27|63.87|66.15|63.75|0
1707945900000|2024-02-14 21:25:00|66.19|63.79|66.06|63.66|66.19|63.79|66.02|63.62|0
1707946200000|2024-02-14 21:30:00|66.1|63.7|66.02|63.62|66.1|63.7|65.87|63.47|0
1707946500000|2024-02-14 21:35:00|66.06|63.66|66.1|63.7|66.14|63.74|66.02|63.62|0
1707946800000|2024-02-14 21:40:00|66.14|63.74|66.26|63.86|66.34|63.94|66.12|63.72|0
1707947100000|2024-02-14 21:45:00|66.3|63.9|66.38|63.98|66.42|64.02|66.3|63.9|0
1707947400000|2024-02-14 21:50:00|66.4|64|66.42|64.02|66.46|64.06|66.38|63.98|0
1707947700000|2024-02-14 21:55:00|66.46|64.06|66.64|64.24|66.66|64.26|66.44|64.04|0
1707948000000|2024-02-14 22:00:00|66.61|64.21|66.62|64.22|66.63|64.23|66.56|64.16|0
1707948300000|2024-02-14 22:05:00|66.6|64.2|66.66|64.26|66.73|64.33|66.59|64.19|0
1707948600000|2024-02-14 22:10:00|66.65|64.25|66.6|64.2|66.65|64.25|66.57|64.17|0
1707948900000|2024-02-14 22:15:00|66.58|64.18|66.55|64.15|66.61|64.21|66.52|64.12|0
1707949200000|2024-02-14 22:20:00|66.52|64.12|66.54|64.14|66.57|64.17|66.52|64.12|0
1707949500000|2024-02-14 22:25:00|66.53|64.13|66.51|64.11|66.57|64.17|66.47|64.07|0
1707949800000|2024-02-14 22:30:00|66.52|64.12|66.5|64.1|66.52|64.12|66.5|64.1|0
1707950100000|2024-02-14 22:35:00|66.48|64.08|66.48|64.08|66.49|64.09|66.47|64.07|0
1707950400000|2024-02-14 22:40:00|66.49|64.09|66.49|64.09|66.49|64.09|66.49|64.09|0
1707950700000|2024-02-14 22:45:00|66.5|64.1|66.5|64.1|66.5|64.1|66.47|64.07|0
1707951000000|2024-02-14 22:50:00|66.49|64.09|66.48|64.08|66.49|64.09|66.47|64.07|0
1707951300000|2024-02-14 22:55:00|66.47|64.07|66.51|64.11|66.51|64.11|66.47|64.07|0
1707951600000|2024-02-14 23:00:00|66.7|64.3|66.64|64.24|66.74|64.34|66.44|64.04|0
1707951900000|2024-02-14 23:05:00|66.6|64.2|66.48|64.08|66.64|64.24|66.46|64.06|0
1707952200000|2024-02-14 23:10:00|66.44|64.04|66.47|64.07|66.51|64.11|66.43|64.03|0
1707952500000|2024-02-14 23:15:00|66.45|64.05|66.43|64.03|66.47|64.07|66.41|64.01|0
1707952800000|2024-02-14 23:20:00|66.47|64.07|66.59|64.19|66.59|64.19|66.43|64.03|0
1707953100000|2024-02-14 23:25:00|66.55|64.15|66.47|64.07|66.55|64.15|66.47|64.07|0
1707953400000|2024-02-14 23:30:00|66.43|64.03|66.47|64.07|66.51|64.11|66.43|64.03|0
1707953700000|2024-02-14 23:35:00|66.51|64.11|66.47|64.07|66.51|64.11|66.47|64.07|0
1707954000000|2024-02-14 23:40:00|66.49|64.09|66.47|64.07|66.55|64.15|66.45|64.05|0
1707954300000|2024-02-14 23:45:00|66.51|64.11|66.46|64.06|66.54|64.14|66.46|64.06|0
1707954600000|2024-02-14 23:50:00|66.42|64.02|66.42|64.02|66.42|64.02|66.36|63.96|0
1707954900000|2024-02-14 23:55:00|66.46|64.06|66.46|64.06|66.46|64.06|66.46|64.06|0
1707955200000|2024-02-15 00:00:00|66.5|64.1|66.62|64.22|66.66|64.26|66.46|64.06|0
1707955500000|2024-02-15 00:05:00|66.58|64.18|66.7|64.3|66.7|64.3|66.58|64.18|0
1707955800000|2024-02-15 00:10:00|66.74|64.34|66.74|64.34|66.74|64.34|66.66|64.26|0
1707956100000|2024-02-15 00:15:00|66.7|64.3|66.78|64.38|66.78|64.38|66.7|64.3|0
1707956400000|2024-02-15 00:20:00|66.82|64.42|66.82|64.42|66.86|64.46|66.77|64.37|0
1707956700000|2024-02-15 00:25:00|66.81|64.41|66.81|64.41|66.85|64.45|66.81|64.41|0
1707957000000|2024-02-15 00:30:00|66.85|64.45|66.73|64.33|66.89|64.49|66.73|64.33|0
1707957300000|2024-02-15 00:35:00|66.77|64.37|66.69|64.29|66.81|64.41|66.69|64.29|0
1707957600000|2024-02-15 00:40:00|66.73|64.33|66.81|64.41|66.81|64.41|66.69|64.29|0
1707957900000|2024-02-15 00:45:00|66.85|64.45|66.81|64.41|66.85|64.45|66.73|64.33|0
1707958200000|2024-02-15 00:50:00|66.85|64.45|66.89|64.49|66.93|64.53|66.81|64.41|0
1707958500000|2024-02-15 00:55:00|66.85|64.45|66.89|64.49|66.93|64.53|66.85|64.45|0
1707958800000|2024-02-15 01:00:00|66.85|64.45|67.13|64.73|67.17|64.77|66.85|64.45|0
1707959100000|2024-02-15 01:05:00|67.09|64.69|67.25|64.85|67.29|64.89|67.04|64.64|0
1707959400000|2024-02-15 01:10:00|67.29|64.89|67.33|64.93|67.45|65.05|67.25|64.85|0
1707959700000|2024-02-15 01:15:00|67.23|65.03|67.39|65.19|67.51|65.31|67.23|65.03|0
1707960000000|2024-02-15 01:20:00|67.35|65.15|67.26|65.06|67.35|65.15|67.26|65.06|0
1707960300000|2024-02-15 01:25:00|67.3|65.1|67.3|65.1|67.38|65.18|67.26|65.06|0
1707960600000|2024-02-15 01:30:00|67.26|65.06|67.22|65.02|67.26|65.06|67.14|64.94|0
1707960900000|2024-02-15 01:35:00|67.18|64.98|67.38|65.18|67.42|65.22|67.18|64.98|0
1707961200000|2024-02-15 01:40:00|67.4|65.2|67.3|65.1|67.42|65.22|67.3|65.1|0
1707961500000|2024-02-15 01:45:00|67.26|65.06|67.26|65.06|67.36|65.16|67.26|65.06|0
1707961800000|2024-02-15 01:50:00|67.3|65.1|67.28|65.08|67.34|65.14|67.25|65.05|0
1707962100000|2024-02-15 01:55:00|67.25|65.05|67.29|65.09|67.33|65.13|67.25|65.05|0
1707962400000|2024-02-15 02:00:00|67.33|65.13|67.37|65.17|67.37|65.17|67.27|65.07|0
1707962700000|2024-02-15 02:05:00|67.41|65.21|67.33|65.13|67.41|65.21|67.29|65.09|0
1707963000000|2024-02-15 02:10:00|67.29|65.09|67.37|65.17|67.37|65.17|67.29|65.09|0
1707963300000|2024-02-15 02:15:00|67.33|65.13|67.13|64.93|67.37|65.17|67.13|64.93|0
1707963600000|2024-02-15 02:20:00|67.17|64.97|67.16|64.96|67.25|65.05|67.16|64.96|0
1707963900000|2024-02-15 02:25:00|67.21|65.01|67.04|64.84|67.21|65.01|67|64.8|0
1707964200000|2024-02-15 02:30:00|67.08|64.88|66.96|64.76|67.08|64.88|66.96|64.76|0
1707964500000|2024-02-15 02:35:00|66.92|64.72|66.72|64.52|66.92|64.72|66.72|64.52|0
1707964800000|2024-02-15 02:40:00|66.74|64.54|66.76|64.56|66.84|64.64|66.72|64.52|0
1707965100000|2024-02-15 02:45:00|66.72|64.52|66.79|64.59|66.8|64.6|66.72|64.52|0
1707965400000|2024-02-15 02:50:00|66.84|64.64|66.59|64.39|66.84|64.64|66.59|64.39|0
1707965700000|2024-02-15 02:55:00|66.55|64.35|66.59|64.39|66.63|64.43|66.55|64.35|0
1707966000000|2024-02-15 03:00:00|66.55|64.35|66.47|64.27|66.55|64.35|66.43|64.23|0
1707966300000|2024-02-15 03:05:00|66.51|64.31|66.55|64.35|66.59|64.39|66.43|64.23|0
1707966600000|2024-02-15 03:10:00|66.59|64.39|66.51|64.31|66.59|64.39|66.51|64.31|0
1707966900000|2024-02-15 03:15:00|66.47|64.27|66.43|64.23|66.51|64.31|66.43|64.23|0
1707967200000|2024-02-15 03:20:00|66.39|64.19|66.42|64.22|66.42|64.22|66.3|64.1|0
1707967500000|2024-02-15 03:25:00|66.46|64.26|66.5|64.3|66.5|64.3|66.42|64.22|0
1707967800000|2024-02-15 03:30:00|66.46|64.26|66.34|64.14|66.46|64.26|66.34|64.14|0
1707968100000|2024-02-15 03:35:00|66.36|64.16|66.42|64.22|66.46|64.26|66.36|64.16|0
1707968400000|2024-02-15 03:40:00|66.44|64.24|66.46|64.26|66.46|64.26|66.42|64.22|0
1707968700000|2024-02-15 03:45:00|66.48|64.28|66.5|64.3|66.5|64.3|66.46|64.26|0
1707969000000|2024-02-15 03:50:00|66.52|64.32|66.46|64.26|66.54|64.34|66.42|64.22|0
1707969300000|2024-02-15 03:55:00|66.45|64.25|66.49|64.29|66.53|64.33|66.41|64.21|0
1707969600000|2024-02-15 04:00:00|66.53|64.33|66.53|64.33|66.61|64.41|66.53|64.33|0
1707969900000|2024-02-15 04:05:00|66.49|64.29|66.57|64.37|66.61|64.41|66.49|64.29|0
1707970200000|2024-02-15 04:10:00|66.53|64.33|66.53|64.33|66.55|64.35|66.49|64.29|0
1707970500000|2024-02-15 04:15:00|66.57|64.37|66.57|64.37|66.61|64.41|66.53|64.33|0
1707970800000|2024-02-15 04:20:00|66.53|64.33|66.45|64.25|66.53|64.33|66.45|64.25|0
1707971100000|2024-02-15 04:25:00|66.41|64.21|66.41|64.21|66.41|64.21|66.37|64.17|0
1707971400000|2024-02-15 04:30:00|66.4|64.2|66.4|64.2|66.4|64.2|66.36|64.16|0
1707971700000|2024-02-15 04:35:00|66.42|64.22|66.48|64.28|66.52|64.32|66.42|64.22|0
1707972000000|2024-02-15 04:40:00|66.52|64.32|66.48|64.28|66.56|64.36|66.48|64.28|0
1707972300000|2024-02-15 04:45:00|66.46|64.26|66.44|64.24|66.48|64.28|66.4|64.2|0
1707972600000|2024-02-15 04:50:00|66.48|64.28|66.4|64.2|66.48|64.28|66.4|64.2|0
1707972900000|2024-02-15 04:55:00|66.44|64.24|66.44|64.24|66.44|64.24|66.4|64.2|0
1707973200000|2024-02-15 05:00:00|66.4|64.2|66.32|64.12|66.44|64.24|66.32|64.12|0
1707973500000|2024-02-15 05:05:00|66.36|64.16|66.43|64.23|66.43|64.23|66.36|64.16|0
1707973800000|2024-02-15 05:10:00|66.39|64.19|66.47|64.27|66.47|64.27|66.39|64.19|0
1707974100000|2024-02-15 05:15:00|66.51|64.31|66.39|64.19|66.51|64.31|66.35|64.15|0
1707974400000|2024-02-15 05:20:00|66.35|64.15|66.27|64.07|66.39|64.19|66.27|64.07|0
1707974700000|2024-02-15 05:25:00|66.23|64.03|66.15|63.95|66.29|64.09|66.15|63.95|0
1707975000000|2024-02-15 05:30:00|66.19|63.99|66.31|64.11|66.31|64.11|66.15|63.95|0
1707975300000|2024-02-15 05:35:00|66.35|64.15|66.35|64.15|66.35|64.15|66.31|64.11|0
1707975600000|2024-02-15 05:40:00|66.39|64.19|66.26|64.06|66.39|64.19|66.22|64.02|0
1707975900000|2024-02-15 05:45:00|66.25|64.05|66.38|64.18|66.38|64.18|66.25|64.05|0
1707976200000|2024-02-15 05:50:00|66.34|64.14|66.34|64.14|66.38|64.18|66.3|64.1|0
1707976500000|2024-02-15 05:55:00|66.3|64.1|66.3|64.1|66.38|64.18|66.22|64.02|0
1707976800000|2024-02-15 06:00:00|66.26|64.06|66.46|64.26|66.5|64.3|66.26|64.06|0
1707977100000|2024-02-15 06:05:00|66.48|64.28|66.42|64.22|66.62|64.42|66.4|64.2|0
1707977400000|2024-02-15 06:10:00|66.44|64.24|66.34|64.14|66.46|64.26|66.34|64.14|0
1707977700000|2024-02-15 06:15:00|66.3|64.1|66.21|64.01|66.3|64.1|66.21|64.01|0
1707978000000|2024-02-15 06:20:00|66.2|64|66.21|64.01|66.25|64.05|66.17|63.97|0
1707978300000|2024-02-15 06:25:00|66.25|64.05|66.29|64.09|66.29|64.09|66.21|64.01|0
1707978600000|2024-02-15 06:30:00|66.33|64.13|66.13|63.93|66.33|64.13|66.13|63.93|0
1707978900000|2024-02-15 06:35:00|66.09|63.89|66.13|63.93|66.17|63.97|66.09|63.89|0
1707979200000|2024-02-15 06:40:00|66.17|63.97|65.89|63.69|66.17|63.97|65.73|63.53|0
1707979500000|2024-02-15 06:45:00|65.93|63.73|65.55|63.35|65.93|63.73|65.53|63.33|0
1707979800000|2024-02-15 06:50:00|65.53|63.33|65.65|63.45|65.65|63.45|65.49|63.29|0
1707980100000|2024-02-15 06:55:00|65.61|63.41|65.49|63.29|65.71|63.51|65.45|63.25|0
1707980400000|2024-02-15 07:00:00|65.53|63.33|65.41|63.21|65.69|63.49|65.41|63.21|0
1707980700000|2024-02-15 07:05:00|65.45|63.25|65.41|63.21|65.55|63.35|65.37|63.17|0
1707981000000|2024-02-15 07:10:00|65.37|63.17|65.21|63.01|65.45|63.25|65.09|62.89|0
1707981300000|2024-02-15 07:15:00|65.19|62.99|65.13|62.93|65.21|63.01|65.09|62.89|0
1707981600000|2024-02-15 07:20:00|65.17|62.97|64.97|62.77|65.17|62.97|64.93|62.73|0
1707981900000|2024-02-15 07:25:00|64.93|62.73|64.89|62.69|65.01|62.81|64.89|62.69|0
1707982200000|2024-02-15 07:30:00|64.93|62.73|64.93|62.73|64.97|62.77|64.85|62.65|0
1707982500000|2024-02-15 07:35:00|64.89|62.69|65.08|62.88|65.08|62.88|64.85|62.65|0
1707982800000|2024-02-15 07:40:00|65.12|62.92|65|62.8|65.12|62.92|64.96|62.76|0
1707983100000|2024-02-15 07:45:00|65.04|62.84|65.04|62.84|65.08|62.88|64.96|62.76|0
1707983400000|2024-02-15 07:50:00|65.08|62.88|65|62.8|65.12|62.92|65|62.8|0
1707983700000|2024-02-15 07:55:00|65.02|62.82|65.31|63.11|65.31|63.11|65.02|62.82|0
1707984000000|2024-02-15 08:00:00|65.29|63.09|65.15|62.95|65.35|63.15|65.04|62.84|0
1707984300000|2024-02-15 08:05:00|65.11|62.91|64.92|62.72|65.11|62.91|64.88|62.68|0
1707984600000|2024-02-15 08:10:00|64.88|62.68|64.8|62.6|65.03|62.83|64.8|62.6|0
1707984900000|2024-02-15 08:15:00|64.76|62.56|64.84|62.64|64.84|62.64|64.56|62.36|0
1707985200000|2024-02-15 08:20:00|64.87|62.67|65.59|63.39|65.67|63.47|64.76|62.56|0
1707985500000|2024-02-15 08:25:00|65.55|63.35|65.39|63.19|65.63|63.43|65.35|63.15|0
1707985800000|2024-02-15 08:30:00|65.35|63.15|65.51|63.31|65.58|63.38|65.31|63.11|0
1707986100000|2024-02-15 08:35:00|65.54|63.34|65.58|63.38|65.74|63.54|65.5|63.3|0
1707986400000|2024-02-15 08:40:00|65.62|63.42|65.58|63.38|65.68|63.48|65.54|63.34|0
1707986700000|2024-02-15 08:45:00|65.54|63.34|65.38|63.18|65.54|63.34|65.34|63.14|0
1707987000000|2024-02-15 08:50:00|65.42|63.22|65.54|63.34|65.66|63.46|65.42|63.22|0
1707987300000|2024-02-15 08:55:00|65.5|63.3|65.34|63.14|65.5|63.3|65.34|63.14|0
1707987600000|2024-02-15 09:00:00|65.38|63.18|65.58|63.38|65.65|63.45|65.38|63.18|0
1707987900000|2024-02-15 09:05:00|65.61|63.41|65.85|63.65|65.89|63.69|65.54|63.34|0
1707988200000|2024-02-15 09:10:00|65.89|63.69|66.05|63.85|66.17|63.97|65.89|63.69|0
1707988500000|2024-02-15 09:15:00|66.09|63.89|65.93|63.73|66.09|63.89|65.85|63.65|0
1707988800000|2024-02-15 09:20:00|65.89|63.69|65.73|63.53|65.93|63.73|65.63|63.43|0
1707989100000|2024-02-15 09:25:00|65.77|63.57|65.84|63.64|65.96|63.76|65.73|63.53|0
1707989400000|2024-02-15 09:30:00|65.88|63.68|65.96|63.76|66|63.8|65.77|63.57|0
1707989700000|2024-02-15 09:35:00|66|63.8|65.96|63.76|66|63.8|65.84|63.64|0
1707990000000|2024-02-15 09:40:00|65.92|63.72|65.88|63.68|65.96|63.76|65.84|63.64|0
1707990300000|2024-02-15 09:45:00|65.92|63.72|66.16|63.96|66.16|63.96|65.88|63.68|0
1707990600000|2024-02-15 09:50:00|66.2|64|66|63.8|66.2|64|65.96|63.76|0
1707990900000|2024-02-15 09:55:00|66.04|63.84|65.92|63.72|66.04|63.84|65.88|63.68|0
1707991200000|2024-02-15 10:00:00|65.96|63.76|65.84|63.64|65.99|63.79|65.84|63.64|0
1707991500000|2024-02-15 10:05:00|65.8|63.6|65.78|63.58|65.87|63.67|65.72|63.52|0
1707991800000|2024-02-15 10:10:00|65.75|63.55|65.79|63.59|65.83|63.63|65.72|63.52|0
1707992100000|2024-02-15 10:15:00|65.83|63.63|66.07|63.87|66.07|63.87|65.79|63.59|0
1707992400000|2024-02-15 10:20:00|66.03|63.83|66.23|64.03|66.35|64.15|66.03|63.83|0
1707992700000|2024-02-15 10:25:00|66.19|63.99|66.22|64.02|66.27|64.07|66.11|63.91|0
1707993000000|2024-02-15 10:30:00|66.19|63.99|66.06|63.86|66.26|64.06|66.03|63.83|0
1707993300000|2024-02-15 10:35:00|66.1|63.9|66.22|64.02|66.3|64.1|66.1|63.9|0
1707993600000|2024-02-15 10:40:00|66.18|63.98|66.3|64.1|66.32|64.12|66.06|63.86|0
1707993900000|2024-02-15 10:45:00|66.26|64.06|66.26|64.06|66.3|64.1|66.18|63.98|0
1707994200000|2024-02-15 10:50:00|66.3|64.1|66.34|64.14|66.42|64.22|66.3|64.1|0
1707994500000|2024-02-15 10:55:00|66.38|64.18|66.14|63.94|66.38|64.18|66.14|63.94|0
1707994800000|2024-02-15 11:00:00|66.18|63.98|65.86|63.66|66.18|63.98|65.86|63.66|0
1707995100000|2024-02-15 11:05:00|65.9|63.7|65.94|63.74|66.02|63.82|65.78|63.58|0
1707995400000|2024-02-15 11:10:00|65.92|63.72|66.01|63.81|66.01|63.81|65.9|63.7|0
1707995700000|2024-02-15 11:15:00|66.05|63.85|66.09|63.89|66.23|64.03|66.01|63.81|0
1707996000000|2024-02-15 11:20:00|66.05|63.85|66.01|63.81|66.13|63.93|65.93|63.73|0
1707996300000|2024-02-15 11:25:00|66.05|63.85|66.05|63.85|66.17|63.97|66.01|63.81|0
1707996600000|2024-02-15 11:30:00|66.09|63.89|66.17|63.97|66.17|63.97|65.97|63.77|0
1707996900000|2024-02-15 11:35:00|66.21|64.01|66.17|63.97|66.29|64.09|66.13|63.93|0
1707997200000|2024-02-15 11:40:00|66.13|63.93|66.16|63.96|66.21|64.01|66.05|63.85|0
1707997500000|2024-02-15 11:45:00|66.12|63.92|66.12|63.92|66.2|64|66.08|63.88|0
1707997800000|2024-02-15 11:50:00|66.08|63.88|66.12|63.92|66.24|64.04|66.08|63.88|0
1707998100000|2024-02-15 11:55:00|66.16|63.96|66.08|63.88|66.16|63.96|66|63.8|0
1707998400000|2024-02-15 12:00:00|66.12|63.92|66.16|63.96|66.2|64|66|63.8|0
1707998700000|2024-02-15 12:05:00|66.2|64|65.96|63.76|66.2|64|65.96|63.76|0
1707999000000|2024-02-15 12:10:00|65.92|63.72|65.84|63.64|65.96|63.76|65.76|63.56|0
1707999300000|2024-02-15 12:15:00|65.88|63.68|66.07|63.87|66.07|63.87|65.84|63.64|0
1707999600000|2024-02-15 12:20:00|66.04|63.84|65.99|63.79|66.23|64.03|65.96|63.76|0
1707999900000|2024-02-15 12:25:00|66.03|63.83|65.83|63.63|66.07|63.87|65.83|63.63|0
1708000200000|2024-02-15 12:30:00|65.87|63.67|65.71|63.51|65.87|63.67|65.71|63.51|0
1708000500000|2024-02-15 12:35:00|65.75|63.55|65.87|63.67|65.87|63.67|65.75|63.55|0
1708000800000|2024-02-15 12:40:00|65.83|63.63|65.71|63.51|65.83|63.63|65.69|63.49|0
1708001100000|2024-02-15 12:45:00|65.67|63.47|65.67|63.47|65.71|63.51|65.59|63.39|0
1708001400000|2024-02-15 12:50:00|65.63|63.43|66.03|63.83|66.03|63.83|65.63|63.43|0
1708001700000|2024-02-15 12:55:00|66.06|63.86|65.83|63.63|66.06|63.86|65.77|63.57|0
1708002000000|2024-02-15 13:00:00|65.87|63.67|65.9|63.7|65.98|63.78|65.79|63.59|0
1708002300000|2024-02-15 13:05:00|65.94|63.74|65.86|63.66|65.98|63.78|65.82|63.62|0
1708002600000|2024-02-15 13:10:00|65.9|63.7|66.02|63.82|66.14|63.94|65.78|63.58|0
1708002900000|2024-02-15 13:15:00|66.06|63.86|66.1|63.9|66.18|63.98|66.06|63.86|0
1708003200000|2024-02-15 13:20:00|66.06|63.86|66.41|64.21|66.41|64.21|66.06|63.86|0
1708003500000|2024-02-15 13:25:00|66.37|64.17|66.33|64.13|66.45|64.25|66.25|64.05|0
1708003800000|2024-02-15 13:30:00|65.76|63.56|65.76|63.56|66.21|64.01|64.91|62.71|0
1708004100000|2024-02-15 13:35:00|65.78|63.58|65.22|63.02|65.81|63.61|65.18|62.98|0
1708004400000|2024-02-15 13:40:00|65.26|63.06|65.42|63.22|65.93|63.73|65.14|62.94|0
1708004700000|2024-02-15 13:45:00|65.34|63.14|65.88|63.68|66|63.8|65.07|62.87|0
1708005000000|2024-02-15 13:50:00|65.8|63.6|65.95|63.75|66.03|63.83|65.68|63.48|0
1708005300000|2024-02-15 13:55:00|65.87|63.67|65.56|63.36|65.87|63.67|65.46|63.26|0
1708005600000|2024-02-15 14:00:00|65.68|63.48|65.75|63.55|65.87|63.67|65.56|63.36|0
1708005900000|2024-02-15 14:05:00|65.79|63.59|65.91|63.71|66.15|63.95|65.75|63.55|0
1708006200000|2024-02-15 14:10:00|65.95|63.75|66.11|63.91|66.23|64.03|65.87|63.67|0
1708006500000|2024-02-15 14:15:00|66.07|63.87|66.11|63.91|66.23|64.03|65.85|63.65|0
1708006800000|2024-02-15 14:20:00|66.07|63.87|65.79|63.59|66.07|63.87|65.71|63.51|0
1708007100000|2024-02-15 14:25:00|65.83|63.63|66.18|63.98|66.66|64.46|65.83|63.63|0
1708007400000|2024-02-15 14:30:00|66.26|64.06|65.39|63.19|66.26|64.06|65.19|62.99|0
1708007700000|2024-02-15 14:35:00|65.35|63.15|65.27|63.07|65.66|63.46|65.03|62.83|0
1708008000000|2024-02-15 14:40:00|65.23|63.03|65.74|63.54|65.78|63.58|65.03|62.83|0
1708008300000|2024-02-15 14:45:00|65.7|63.5|65.07|62.87|65.74|63.54|64.83|62.63|0
1708008600000|2024-02-15 14:50:00|64.99|62.79|65.9|63.7|66.02|63.82|64.52|62.32|0
1708008900000|2024-02-15 14:55:00|65.86|63.66|65.78|63.58|65.98|63.78|65.54|63.34|0
1708009200000|2024-02-15 15:00:00|65.66|63.46|65.58|63.38|65.86|63.66|65.14|62.94|0
1708009500000|2024-02-15 15:05:00|65.7|63.5|64.87|62.67|65.7|63.5|64.87|62.67|0
1708009800000|2024-02-15 15:10:00|64.91|62.71|64.81|62.61|65.1|62.9|64.63|62.43|0
1708010100000|2024-02-15 15:15:00|64.83|62.63|64.96|62.76|64.96|62.76|64.24|62.04|0
1708010400000|2024-02-15 15:20:00|64.92|62.72|64.88|62.68|65.67|63.47|64.8|62.6|0
1708010700000|2024-02-15 15:25:00|64.76|62.56|65.98|63.78|66.06|63.86|64.65|62.45|0
1708011000000|2024-02-15 15:30:00|65.94|63.74|66.18|63.98|66.58|64.38|65.74|63.54|0
1708011300000|2024-02-15 15:35:00|66.2|64|65.7|63.5|66.46|64.26|65.7|63.5|0
1708011600000|2024-02-15 15:40:00|65.78|63.58|65.76|63.56|66.18|63.98|65.57|63.37|0
1708011900000|2024-02-15 15:45:00|65.72|63.52|65.49|63.29|65.84|63.64|65.37|63.17|0
1708012200000|2024-02-15 15:50:00|65.45|63.25|65.37|63.17|65.64|63.44|65.29|63.09|0
1708012500000|2024-02-15 15:55:00|65.44|63.24|65.36|63.16|65.6|63.4|65.13|62.93|0
1708012800000|2024-02-15 16:00:00|65.32|63.12|66.32|64.12|66.4|64.2|65.17|62.97|0
1708013100000|2024-02-15 16:05:00|66.36|64.16|66.76|64.56|67|64.8|66.12|63.92|0
1708013400000|2024-02-15 16:10:00|66.84|64.64|66.77|64.57|67.13|64.93|65.65|63.45|0
1708013700000|2024-02-15 16:15:00|66.73|64.53|66.89|64.69|66.93|64.73|66.65|64.45|0
1708014000000|2024-02-15 16:20:00|66.93|64.73|66.74|64.54|67.02|64.82|66.5|64.3|0
1708014300000|2024-02-15 16:25:00|66.7|64.5|66.5|64.3|67.02|64.82|66.34|64.14|0
1708014600000|2024-02-15 16:30:00|66.46|64.26|66.5|64.3|66.66|64.46|66.26|64.06|0
1708014900000|2024-02-15 16:35:00|66.46|64.26|65.9|63.7|66.48|64.28|65.86|63.66|0
1708015200000|2024-02-15 16:40:00|65.82|63.62|65.62|63.42|65.82|63.62|65.42|63.22|0
1708015500000|2024-02-15 16:45:00|65.58|63.38|65.66|63.46|65.74|63.54|65.38|63.18|0
1708015800000|2024-02-15 16:50:00|65.7|63.5|66.59|64.39|66.99|64.79|65.66|63.46|0
1708016100000|2024-02-15 16:55:00|66.63|64.43|66.31|64.11|66.79|64.59|66.27|64.07|0
1708016400000|2024-02-15 17:00:00|66.27|64.07|66.19|63.99|66.55|64.35|66.11|63.91|0
1708016700000|2024-02-15 17:05:00|66.27|64.07|66.22|64.02|66.5|64.3|66.19|63.99|0
1708017000000|2024-02-15 17:10:00|66.18|63.98|65.47|63.27|66.69|64.49|64.87|62.67|0
1708017300000|2024-02-15 17:15:00|65.43|63.23|65.07|62.87|65.66|63.46|65.07|62.87|0
1708017600000|2024-02-15 17:20:00|65.15|62.95|65.23|63.03|65.35|63.15|64.97|62.77|0
1708017900000|2024-02-15 17:25:00|65.27|63.07|64.91|62.71|65.31|63.11|64.91|62.71|0
1708018200000|2024-02-15 17:30:00|64.87|62.67|64.95|62.75|65.15|62.95|64.83|62.63|0
1708018500000|2024-02-15 17:35:00|64.91|62.71|64.91|62.71|65.07|62.87|64.87|62.67|0
1708018800000|2024-02-15 17:40:00|64.87|62.67|64.87|62.67|65.03|62.83|64.83|62.63|0
1708019100000|2024-02-15 17:45:00|64.83|62.63|65.1|62.9|65.3|63.1|64.71|62.51|0
1708019400000|2024-02-15 17:50:00|65.06|62.86|64.91|62.71|65.18|62.98|64.79|62.59|0
1708019700000|2024-02-15 17:55:00|64.87|62.67|65.53|63.33|65.57|63.37|64.87|62.67|0
1708020000000|2024-02-15 18:00:00|65.61|63.41|65.57|63.37|65.69|63.49|65.38|63.18|0
1708020300000|2024-02-15 18:05:00|65.61|63.41|64.47|62.27|65.61|63.41|64.32|62.12|0
1708020600000|2024-02-15 18:10:00|64.43|62.23|64.24|62.04|64.51|62.31|63.81|61.61|0
1708020900000|2024-02-15 18:15:00|64.2|62|64.39|62.19|64.41|62.21|63.58|61.38|0
1708021200000|2024-02-15 18:20:00|64.24|62.04|64.45|62.25|64.78|62.58|64.16|61.96|0
1708021500000|2024-02-15 18:25:00|64.41|62.21|64.08|61.88|64.62|62.42|64.08|61.88|0
1708021800000|2024-02-15 18:30:00|64.12|61.92|64.12|61.92|64.23|62.03|63.77|61.57|0
1708022100000|2024-02-15 18:35:00|64.16|61.96|64.31|62.11|64.7|62.5|64.16|61.96|0
1708022400000|2024-02-15 18:40:00|64.27|62.07|64.73|62.53|64.93|62.73|64.08|61.88|0
1708022700000|2024-02-15 18:45:00|64.7|62.5|64.69|62.49|64.81|62.61|64.5|62.3|0
1708023000000|2024-02-15 18:50:00|64.68|62.48|64.61|62.41|64.68|62.48|64.23|62.03|0
1708023300000|2024-02-15 18:55:00|64.58|62.38|64.23|62.03|64.69|62.49|64.23|62.03|0
1708023600000|2024-02-15 19:00:00|64.19|61.99|64.03|61.83|64.38|62.18|63.92|61.72|0
1708023900000|2024-02-15 19:05:00|63.99|61.79|63.95|61.75|64.38|62.18|63.61|61.41|0
1708024200000|2024-02-15 19:10:00|63.92|61.72|64.42|62.22|64.8|62.6|63.88|61.68|0
1708024500000|2024-02-15 19:15:00|64.45|62.25|63.91|61.71|64.49|62.29|63.86|61.66|0
1708024800000|2024-02-15 19:20:00|64.07|61.87|63.87|61.67|64.18|61.98|63.87|61.67|0
1708025100000|2024-02-15 19:25:00|63.91|61.71|63.83|61.63|64.53|62.33|63.79|61.59|0
1708025400000|2024-02-15 19:30:00|63.79|61.59|63.6|61.4|63.91|61.71|63.56|61.36|0
1708025700000|2024-02-15 19:35:00|63.64|61.44|63.64|61.44|63.68|61.48|63.41|61.21|0
1708026000000|2024-02-15 19:40:00|63.68|61.48|63.48|61.28|63.83|61.63|63.37|61.17|0
1708026300000|2024-02-15 19:45:00|63.41|61.21|63.18|60.98|63.48|61.28|63.18|60.98|0
1708026600000|2024-02-15 19:50:00|63.1|60.9|62.99|60.79|63.48|61.28|62.91|60.71|0
1708026900000|2024-02-15 19:55:00|62.95|60.75|63.25|61.05|63.4|61.2|62.72|60.52|0
1708027200000|2024-02-15 20:00:00|63.21|61.01|63.33|61.13|63.59|61.39|63.21|61.01|0
1708027500000|2024-02-15 20:05:00|63.36|61.16|63.78|61.58|63.86|61.66|63.36|61.16|0
1708027800000|2024-02-15 20:10:00|63.75|61.55|63.32|61.12|63.75|61.55|63.13|60.93|0
1708028100000|2024-02-15 20:15:00|63.36|61.16|63.67|61.47|63.74|61.54|63.17|60.97|0
1708028400000|2024-02-15 20:20:00|63.7|61.5|64.05|61.85|64.13|61.93|63.51|61.31|0
1708028700000|2024-02-15 20:25:00|64.01|61.81|63.43|61.23|64.01|61.81|63.36|61.16|0
1708029000000|2024-02-15 20:30:00|63.47|61.27|63.32|61.12|63.55|61.35|63.28|61.08|0
1708029300000|2024-02-15 20:35:00|63.36|61.16|63.93|61.73|63.93|61.73|63.36|61.16|0
1708029600000|2024-02-15 20:40:00|63.97|61.77|63.89|61.69|63.97|61.77|63.74|61.54|0
1708029900000|2024-02-15 20:45:00|63.93|61.73|64|61.8|64.12|61.92|63.77|61.57|0
1708030200000|2024-02-15 20:50:00|64.04|61.84|63.31|61.11|64.04|61.84|63.12|60.92|0
1708030500000|2024-02-15 20:55:00|63.24|61.04|62.61|60.41|64.16|61.96|62.46|60.26|0
1708030800000|2024-02-15 21:00:00|62.53|60.33|62.31|60.11|62.69|60.49|62.19|59.99|0
1708031100000|2024-02-15 21:05:00|62.34|60.14|62.04|59.84|62.34|60.14|62.04|59.84|0
1708031400000|2024-02-15 21:10:00|61.97|59.77|62.38|60.18|62.38|60.18|61.97|59.77|0
1708031700000|2024-02-15 21:15:00|62.4|60|62.14|59.74|62.4|60|62.14|59.74|0
1708032000000|2024-02-15 21:20:00|62.16|59.76|62.25|59.85|62.25|59.85|62.16|59.76|0
1708032300000|2024-02-15 21:25:00|62.21|59.81|61.99|59.59|62.21|59.81|61.99|59.59|0
1708032600000|2024-02-15 21:30:00|62.02|59.62|62.06|59.66|62.06|59.66|61.99|59.59|0
1708032900000|2024-02-15 21:35:00|62.02|59.62|61.98|59.58|62.06|59.66|61.98|59.58|0
1708033200000|2024-02-15 21:40:00|61.95|59.55|62.21|59.81|62.21|59.81|61.95|59.55|0
1708033500000|2024-02-15 21:45:00|62.17|59.77|62.06|59.66|62.21|59.81|62.02|59.62|0
1708033800000|2024-02-15 21:50:00|62.09|59.69|61.91|59.51|62.09|59.69|61.91|59.51|0
1708034100000|2024-02-15 21:55:00|61.87|59.47|62.04|59.64|62.07|59.67|61.83|59.43|0
1708034400000|2024-02-15 22:00:00|62.1|59.7|62.13|59.73|62.13|59.73|62.06|59.66|0
1708034700000|2024-02-15 22:05:00|62.11|59.71|62.14|59.74|62.17|59.77|62.11|59.71|0
1708035000000|2024-02-15 22:10:00|62.17|59.77|62.17|59.77|62.17|59.77|62.17|59.77|0
1708035300000|2024-02-15 22:15:00|62.16|59.76|62.14|59.74|62.16|59.76|62.08|59.68|0
1708035600000|2024-02-15 22:20:00|62.13|59.73|62.15|59.75|62.16|59.76|62.12|59.72|0
1708035900000|2024-02-15 22:25:00|62.2|59.8|62.26|59.86|62.27|59.87|62.2|59.8|0
1708036200000|2024-02-15 22:30:00|62.22|59.82|62.26|59.86|62.29|59.89|62.17|59.77|0
1708036500000|2024-02-15 22:35:00|62.23|59.83|62.26|59.86|62.26|59.86|62.23|59.83|0
1708036800000|2024-02-15 22:40:00|62.24|59.84|62.22|59.82|62.26|59.86|62.2|59.8|0
1708037100000|2024-02-15 22:45:00|62.19|59.79|62.26|59.86|62.26|59.86|62.19|59.79|0
1708037400000|2024-02-15 22:50:00|62.22|59.82|62.21|59.81|62.23|59.83|62.19|59.79|0
1708037700000|2024-02-15 22:55:00|62.22|59.82|62.23|59.83|62.23|59.83|62.21|59.81|0
1708038000000|2024-02-15 23:00:00|62.17|59.77|62.26|59.86|62.3|59.9|62.07|59.67|0
1708038300000|2024-02-15 23:05:00|62.3|59.9|62.32|59.92|62.37|59.97|62.26|59.86|0
1708038600000|2024-02-15 23:10:00|62.3|59.9|62.33|59.93|62.41|60.01|62.3|59.9|0
1708038900000|2024-02-15 23:15:00|62.37|59.97|62.33|59.93|62.39|59.99|62.3|59.9|0
1708039200000|2024-02-15 23:20:00|62.37|59.97|62.33|59.93|62.37|59.97|62.33|59.93|0
1708039500000|2024-02-15 23:25:00|62.29|59.89|62.37|59.97|62.41|60.01|62.29|59.89|0
1708039800000|2024-02-15 23:30:00|62.33|59.93|62.37|59.97|62.4|60|62.33|59.93|0
1708040100000|2024-02-15 23:35:00|62.4|60|62.29|59.89|62.4|60|62.29|59.89|0
1708040400000|2024-02-15 23:40:00|62.25|59.85|62.18|59.78|62.25|59.85|62.14|59.74|0
1708040700000|2024-02-15 23:45:00|62.19|59.79|62.29|59.89|62.32|59.92|62.19|59.79|0
1708041000000|2024-02-15 23:50:00|62.27|59.87|62.29|59.89|62.29|59.89|62.21|59.81|0
1708041300000|2024-02-15 23:55:00|62.32|59.92|62.32|59.92|62.4|60|62.32|59.92|0
1708041600000|2024-02-16 00:00:00|62.36|59.96|62.55|60.15|62.58|60.18|62.32|59.92|0
1708041900000|2024-02-16 00:05:00|62.58|60.18|62.58|60.18|62.58|60.18|62.43|60.03|0
1708042200000|2024-02-16 00:10:00|62.62|60.22|62.69|60.29|62.69|60.29|62.58|60.18|0
1708042500000|2024-02-16 00:15:00|62.68|60.28|62.66|60.26|62.73|60.33|62.58|60.18|0
1708042800000|2024-02-16 00:20:00|62.67|60.27|62.88|60.48|62.88|60.48|62.67|60.27|0
1708043100000|2024-02-16 00:25:00|62.92|60.52|62.99|60.59|63.03|60.63|62.88|60.48|0
1708043400000|2024-02-16 00:30:00|62.97|60.57|62.95|60.55|62.99|60.59|62.92|60.52|0
1708043700000|2024-02-16 00:35:00|62.92|60.52|62.99|60.59|63.03|60.63|62.92|60.52|0
1708044000000|2024-02-16 00:40:00|62.95|60.55|63.03|60.63|63.03|60.63|62.95|60.55|0
1708044300000|2024-02-16 00:45:00|62.99|60.59|62.99|60.59|63.03|60.63|62.95|60.55|0
1708044600000|2024-02-16 00:50:00|63.03|60.63|63.21|60.81|63.25|60.85|63.03|60.63|0
1708044900000|2024-02-16 00:55:00|63.18|60.78|63.17|60.77|63.33|60.93|63.17|60.77|0
1708045200000|2024-02-16 01:00:00|63.14|60.74|63.36|60.96|63.36|60.96|63.14|60.74|0
1708045500000|2024-02-16 01:05:00|63.33|60.93|63.36|60.96|63.44|61.04|63.33|60.93|0
1708045800000|2024-02-16 01:10:00|63.4|61|63.21|60.81|63.4|61|63.17|60.77|0
1708046100000|2024-02-16 01:15:00|63.11|60.91|63.15|60.95|63.18|60.98|63.07|60.87|0
1708046400000|2024-02-16 01:20:00|63.17|60.97|62.95|60.75|63.17|60.97|62.95|60.75|0
1708046700000|2024-02-16 01:25:00|62.97|60.77|62.91|60.71|62.97|60.77|62.91|60.71|0
1708047000000|2024-02-16 01:30:00|62.88|60.68|63.1|60.9|63.1|60.9|62.88|60.68|0
1708047300000|2024-02-16 01:35:00|63.09|60.89|63.33|61.13|63.33|61.13|63.03|60.83|0
1708047600000|2024-02-16 01:40:00|63.37|61.17|63.25|61.05|63.56|61.36|63.25|61.05|0
1708047900000|2024-02-16 01:45:00|63.29|61.09|63.18|60.98|63.29|61.09|63.18|60.98|0
1708048200000|2024-02-16 01:50:00|63.14|60.94|63.06|60.86|63.14|60.94|63.02|60.82|0
1708048500000|2024-02-16 01:55:00|63.04|60.84|63.02|60.82|63.1|60.9|62.94|60.74|0
1708048800000|2024-02-16 02:00:00|62.98|60.78|63.02|60.82|63.1|60.9|62.98|60.78|0
1708049100000|2024-02-16 02:05:00|63.06|60.86|63.09|60.89|63.17|60.97|63.06|60.86|0
1708049400000|2024-02-16 02:10:00|63.06|60.86|63.02|60.82|63.09|60.89|62.98|60.78|0
1708049700000|2024-02-16 02:15:00|62.98|60.78|63.01|60.81|63.05|60.85|62.98|60.78|0
1708050000000|2024-02-16 02:20:00|62.98|60.78|62.98|60.78|63.01|60.81|62.94|60.74|0
1708050300000|2024-02-16 02:25:00|63.01|60.81|62.97|60.77|63.09|60.89|62.97|60.77|0
1708050600000|2024-02-16 02:30:00|62.96|60.76|62.86|60.66|62.97|60.77|62.82|60.62|0
1708050900000|2024-02-16 02:35:00|62.82|60.62|62.86|60.66|62.9|60.7|62.82|60.62|0
1708051200000|2024-02-16 02:40:00|62.9|60.7|62.97|60.77|62.97|60.77|62.9|60.7|0
1708051500000|2024-02-16 02:45:00|63.01|60.81|62.85|60.65|63.01|60.81|62.85|60.65|0
1708051800000|2024-02-16 02:50:00|62.82|60.62|62.7|60.5|62.82|60.62|62.7|60.5|0
1708052100000|2024-02-16 02:55:00|62.66|60.46|62.62|60.42|62.7|60.5|62.62|60.42|0
1708052400000|2024-02-16 03:00:00|62.59|60.39|62.74|60.54|62.74|60.54|62.59|60.39|0
1708052700000|2024-02-16 03:05:00|62.7|60.5|62.7|60.5|62.74|60.54|62.66|60.46|0
1708053000000|2024-02-16 03:10:00|62.74|60.54|62.7|60.5|62.74|60.54|62.7|60.5|0
1708053300000|2024-02-16 03:15:00|62.73|60.53|62.73|60.53|62.73|60.53|62.69|60.49|0
1708053600000|2024-02-16 03:20:00|62.69|60.49|62.73|60.53|62.77|60.57|62.66|60.46|0
1708053900000|2024-02-16 03:25:00|62.75|60.55|62.77|60.57|62.77|60.57|62.69|60.49|0
1708054200000|2024-02-16 03:30:00|62.73|60.53|62.77|60.57|62.8|60.6|62.73|60.53|0
1708054500000|2024-02-16 03:35:00|62.73|60.53|62.65|60.45|62.73|60.53|62.65|60.45|0
1708054800000|2024-02-16 03:40:00|62.61|60.41|62.61|60.41|62.65|60.45|62.57|60.37|0
1708055100000|2024-02-16 03:45:00|62.65|60.45|62.65|60.45|62.73|60.53|62.63|60.43|0
1708055400000|2024-02-16 03:50:00|62.69|60.49|62.69|60.49|62.72|60.52|62.65|60.45|0
1708055700000|2024-02-16 03:55:00|62.68|60.48|62.65|60.45|62.68|60.48|62.57|60.37|0
1708056000000|2024-02-16 04:00:00|62.67|60.47|62.72|60.52|62.76|60.56|62.65|60.45|0
1708056300000|2024-02-16 04:05:00|62.68|60.48|62.68|60.48|62.72|60.52|62.68|60.48|0
1708056600000|2024-02-16 04:10:00|62.64|60.44|62.6|60.4|62.64|60.44|62.57|60.37|0
1708056900000|2024-02-16 04:15:00|62.57|60.37|62.53|60.33|62.57|60.37|62.49|60.29|0
1708057200000|2024-02-16 04:20:00|62.56|60.36|62.68|60.48|62.68|60.48|62.56|60.36|0
1708057500000|2024-02-16 04:25:00|62.66|60.46|62.58|60.38|62.66|60.46|62.56|60.36|0
1708057800000|2024-02-16 04:30:00|62.6|60.4|62.45|60.25|62.6|60.4|62.45|60.25|0
1708058100000|2024-02-16 04:35:00|62.49|60.29|62.48|60.28|62.52|60.32|62.45|60.25|0
1708058400000|2024-02-16 04:40:00|62.47|60.27|62.48|60.28|62.52|60.32|62.47|60.27|0
1708058700000|2024-02-16 04:45:00|62.52|60.32|62.52|60.32|62.56|60.36|62.48|60.28|0
1708059000000|2024-02-16 04:50:00|62.56|60.36|62.63|60.43|62.63|60.43|62.56|60.36|0
1708059300000|2024-02-16 04:55:00|62.67|60.47|62.74|60.54|62.74|60.54|62.63|60.43|0
1708059600000|2024-02-16 05:00:00|62.72|60.52|62.55|60.35|62.72|60.52|62.55|60.35|0
1708059900000|2024-02-16 05:05:00|62.59|60.39|62.59|60.39|62.59|60.39|62.55|60.35|0
1708060200000|2024-02-16 05:10:00|62.55|60.35|62.55|60.35|62.59|60.39|62.51|60.31|0
1708060500000|2024-02-16 05:15:00|62.59|60.39|62.59|60.39|62.59|60.39|62.55|60.35|0
1708060800000|2024-02-16 05:20:00|62.55|60.35|62.66|60.46|62.66|60.46|62.55|60.35|0
1708061100000|2024-02-16 05:25:00|62.68|60.48|62.66|60.46|62.7|60.5|62.62|60.42|0
1708061400000|2024-02-16 05:30:00|62.64|60.44|62.66|60.46|62.73|60.53|62.58|60.38|0
1708061700000|2024-02-16 05:35:00|62.7|60.5|62.69|60.49|62.73|60.53|62.66|60.46|0
1708062000000|2024-02-16 05:40:00|62.71|60.51|62.73|60.53|62.77|60.57|62.71|60.51|0
1708062300000|2024-02-16 05:45:00|62.75|60.55|62.69|60.49|62.77|60.57|62.65|60.45|0
1708062600000|2024-02-16 05:50:00|62.71|60.51|62.8|60.6|62.8|60.6|62.71|60.51|0
1708062900000|2024-02-16 05:55:00|62.84|60.64|62.92|60.72|62.92|60.72|62.84|60.64|0
1708063200000|2024-02-16 06:00:00|62.9|60.7|62.84|60.64|62.92|60.72|62.8|60.6|0
1708063500000|2024-02-16 06:05:00|62.8|60.6|62.8|60.6|62.88|60.68|62.8|60.6|0
1708063800000|2024-02-16 06:10:00|62.84|60.64|62.76|60.56|62.84|60.64|62.76|60.56|0
1708064100000|2024-02-16 06:15:00|62.72|60.52|62.72|60.52|62.76|60.56|62.72|60.52|0
1708064400000|2024-02-16 06:20:00|62.76|60.56|62.8|60.6|62.87|60.67|62.74|60.54|0
1708064700000|2024-02-16 06:25:00|62.83|60.63|62.79|60.59|62.83|60.63|62.72|60.52|0
1708065000000|2024-02-16 06:30:00|62.81|60.61|62.75|60.55|62.85|60.65|62.75|60.55|0
1708065300000|2024-02-16 06:35:00|62.79|60.59|62.72|60.52|62.83|60.63|62.72|60.52|0
1708065600000|2024-02-16 06:40:00|62.68|60.48|62.52|60.32|62.68|60.48|62.49|60.29|0
1708065900000|2024-02-16 06:45:00|62.49|60.29|62.56|60.36|62.6|60.4|62.49|60.29|0
1708066200000|2024-02-16 06:50:00|62.6|60.4|62.58|60.38|62.6|60.4|62.56|60.36|0
1708066500000|2024-02-16 06:55:00|62.56|60.36|62.37|60.17|62.6|60.4|62.37|60.17|0
1708066800000|2024-02-16 07:00:00|62.41|60.21|62.33|60.13|62.52|60.32|62.28|60.08|0
1708067100000|2024-02-16 07:05:00|62.37|60.17|62.44|60.24|62.48|60.28|62.37|60.17|0
1708067400000|2024-02-16 07:10:00|62.46|60.26|62.44|60.24|62.52|60.32|62.4|60.2|0
1708067700000|2024-02-16 07:15:00|62.48|60.28|62.52|60.32|62.52|60.32|62.4|60.2|0
1708068000000|2024-02-16 07:20:00|62.44|60.24|62.36|60.16|62.44|60.24|62.33|60.13|0
1708068300000|2024-02-16 07:25:00|62.33|60.13|62.25|60.05|62.36|60.16|62.17|59.97|0
1708068600000|2024-02-16 07:30:00|62.29|60.09|62.32|60.12|62.36|60.16|62.29|60.09|0
1708068900000|2024-02-16 07:35:00|62.34|60.14|62.32|60.12|62.44|60.24|62.28|60.08|0
1708069200000|2024-02-16 07:40:00|62.28|60.08|62.28|60.08|62.28|60.08|62.21|60.01|0
1708069500000|2024-02-16 07:45:00|62.32|60.12|62.24|60.04|62.32|60.12|62.21|60.01|0
1708069800000|2024-02-16 07:50:00|62.26|60.06|62.13|59.93|62.26|60.06|62.09|59.89|0
1708070100000|2024-02-16 07:55:00|62.05|59.85|62.32|60.12|62.32|60.12|62.02|59.82|0
1708070400000|2024-02-16 08:00:00|62.2|60|62.01|59.81|62.24|60.04|62.01|59.81|0
1708070700000|2024-02-16 08:05:00|61.98|59.78|61.9|59.7|62.01|59.81|61.84|59.64|0
1708071000000|2024-02-16 08:10:00|61.86|59.66|61.9|59.7|61.97|59.77|61.75|59.55|0
1708071300000|2024-02-16 08:15:00|61.92|59.72|61.75|59.55|61.92|59.72|61.71|59.51|0
1708071600000|2024-02-16 08:20:00|61.71|59.51|61.78|59.58|61.82|59.62|61.6|59.4|0
1708071900000|2024-02-16 08:25:00|61.77|59.57|61.52|59.32|61.77|59.57|61.48|59.28|0
1708072200000|2024-02-16 08:30:00|61.48|59.28|61.41|59.21|61.52|59.32|61.37|59.17|0
1708072500000|2024-02-16 08:35:00|61.39|59.19|61.33|59.13|61.41|59.21|61.29|59.09|0
1708072800000|2024-02-16 08:40:00|61.29|59.09|61.4|59.2|61.48|59.28|61.29|59.09|0
1708073100000|2024-02-16 08:45:00|61.37|59.17|61.44|59.24|61.44|59.24|61.33|59.13|0
1708073400000|2024-02-16 08:50:00|61.4|59.2|61.33|59.13|61.48|59.28|61.25|59.05|0
1708073700000|2024-02-16 08:55:00|61.36|59.16|61.4|59.2|61.4|59.2|61.29|59.09|0
1708074000000|2024-02-16 09:00:00|61.36|59.16|61.33|59.13|61.44|59.24|61.33|59.13|0
1708074300000|2024-02-16 09:05:00|61.32|59.12|61.58|59.38|61.58|59.38|61.32|59.12|0
1708074600000|2024-02-16 09:10:00|61.55|59.35|61.55|59.35|61.62|59.42|61.51|59.31|0
1708074900000|2024-02-16 09:15:00|61.58|59.38|61.43|59.23|61.58|59.38|61.43|59.23|0
1708075200000|2024-02-16 09:20:00|61.4|59.2|61.36|59.16|61.43|59.23|61.28|59.08|0
1708075500000|2024-02-16 09:25:00|61.32|59.12|60.91|58.71|61.32|59.12|60.91|58.71|0
1708075800000|2024-02-16 09:30:00|60.87|58.67|61.02|58.82|61.02|58.82|60.87|58.67|0
1708076100000|2024-02-16 09:35:00|61.06|58.86|61.13|58.93|61.17|58.97|61.02|58.82|0
1708076400000|2024-02-16 09:40:00|61.17|58.97|61.17|58.97|61.2|59|61.13|58.93|0
1708076700000|2024-02-16 09:45:00|61.2|59|61.24|59.04|61.24|59.04|61.16|58.96|0
1708077000000|2024-02-16 09:50:00|61.2|59|61.42|59.22|61.96|59.76|61.16|58.96|0
1708077300000|2024-02-16 09:55:00|61.45|59.25|61.38|59.18|61.49|59.29|61.38|59.18|0
1708077600000|2024-02-16 10:00:00|61.42|59.22|61.08|58.88|61.42|59.22|61.08|58.88|0
1708077900000|2024-02-16 10:05:00|61.12|58.92|61.08|58.88|61.15|58.95|61.08|58.88|0
1708078200000|2024-02-16 10:10:00|61.04|58.84|60.89|58.69|61.04|58.84|60.89|58.69|0
1708078500000|2024-02-16 10:15:00|60.93|58.73|60.97|58.77|61|58.8|60.93|58.73|0
1708078800000|2024-02-16 10:20:00|60.98|58.78|60.93|58.73|61.04|58.84|60.89|58.69|0
1708079100000|2024-02-16 10:25:00|60.96|58.76|60.85|58.65|60.96|58.76|60.71|58.51|0
1708079400000|2024-02-16 10:30:00|60.89|58.69|60.92|58.72|60.96|58.76|60.85|58.65|0
1708079700000|2024-02-16 10:35:00|60.89|58.69|60.74|58.54|60.92|58.72|60.74|58.54|0
1708080000000|2024-02-16 10:40:00|60.78|58.58|60.7|58.5|60.81|58.61|60.7|58.5|0
1708080300000|2024-02-16 10:45:00|60.66|58.46|60.7|58.5|60.74|58.54|60.66|58.46|0
1708080600000|2024-02-16 10:50:00|60.66|58.46|60.85|58.65|60.86|58.66|60.66|58.46|0
1708080900000|2024-02-16 10:55:00|60.88|58.68|60.92|58.72|60.96|58.76|60.81|58.61|0
1708081200000|2024-02-16 11:00:00|60.95|58.75|60.99|58.79|61.06|58.86|60.92|58.72|0
1708081500000|2024-02-16 11:05:00|61.03|58.83|60.77|58.57|61.06|58.86|60.77|58.57|0
1708081800000|2024-02-16 11:10:00|60.8|58.6|60.69|58.49|60.8|58.6|60.62|58.42|0
1708082100000|2024-02-16 11:15:00|60.73|58.53|60.91|58.71|60.99|58.79|60.73|58.53|0
1708082400000|2024-02-16 11:20:00|60.95|58.75|60.95|58.75|61.02|58.82|60.87|58.67|0
1708082700000|2024-02-16 11:25:00|60.91|58.71|60.95|58.75|60.98|58.78|60.91|58.71|0
1708083000000|2024-02-16 11:30:00|60.93|58.73|60.87|58.67|61.02|58.82|60.87|58.67|0
1708083300000|2024-02-16 11:35:00|60.83|58.63|60.83|58.63|60.91|58.71|60.8|58.6|0
1708083600000|2024-02-16 11:40:00|60.87|58.67|60.87|58.67|60.87|58.67|60.8|58.6|0
1708083900000|2024-02-16 11:45:00|60.91|58.71|61.09|58.89|61.16|58.96|60.87|58.67|0
1708084200000|2024-02-16 11:50:00|61.05|58.85|60.94|58.74|61.09|58.89|60.94|58.74|0
1708084500000|2024-02-16 11:55:00|60.9|58.7|60.94|58.74|61.01|58.81|60.9|58.7|0
1708084800000|2024-02-16 12:00:00|60.98|58.78|61.01|58.81|61.05|58.85|60.94|58.74|0
1708085100000|2024-02-16 12:05:00|60.97|58.77|61.12|58.92|61.16|58.96|60.94|58.74|0
1708085400000|2024-02-16 12:10:00|61.16|58.96|61.27|59.07|61.31|59.11|61.16|58.96|0
1708085700000|2024-02-16 12:15:00|61.3|59.1|61.41|59.21|61.42|59.22|61.27|59.07|0
1708086000000|2024-02-16 12:20:00|61.45|59.25|61.3|59.1|61.45|59.25|61.19|58.99|0
1708086300000|2024-02-16 12:25:00|61.34|59.14|61.41|59.21|61.41|59.21|61.19|58.99|0
1708086600000|2024-02-16 12:30:00|61.45|59.25|61.41|59.21|61.52|59.32|61.41|59.21|0
1708086900000|2024-02-16 12:35:00|61.45|59.25|61.48|59.28|61.52|59.32|61.41|59.21|0
1708087200000|2024-02-16 12:40:00|61.45|59.25|61.56|59.36|61.59|59.39|61.41|59.21|0
1708087500000|2024-02-16 12:45:00|61.52|59.32|61.3|59.1|61.52|59.32|61.22|59.02|0
1708087800000|2024-02-16 12:50:00|61.33|59.13|61.52|59.32|61.52|59.32|61.3|59.1|0
1708088100000|2024-02-16 12:55:00|61.55|59.35|61.59|59.39|61.59|59.39|61.52|59.32|0
1708088400000|2024-02-16 13:00:00|61.55|59.35|61.86|59.66|61.94|59.74|61.48|59.28|0
1708088700000|2024-02-16 13:05:00|61.9|59.7|61.75|59.55|62.05|59.85|61.71|59.51|0
1708089000000|2024-02-16 13:10:00|61.71|59.51|61.71|59.51|61.79|59.59|61.64|59.44|0
1708089300000|2024-02-16 13:15:00|61.75|59.55|61.53|59.33|61.82|59.62|61.53|59.33|0
1708089600000|2024-02-16 13:20:00|61.56|59.36|62.05|59.85|62.12|59.92|61.53|59.33|0
1708089900000|2024-02-16 13:25:00|62.01|59.81|62.14|59.94|62.14|59.94|61.78|59.58|0
1708090200000|2024-02-16 13:30:00|62.67|60.47|63.45|61.25|63.64|61.44|62.61|60.41|0
1708090500000|2024-02-16 13:35:00|63.56|61.36|63.6|61.4|63.83|61.63|63.1|60.9|0
1708090800000|2024-02-16 13:40:00|63.58|61.38|63.91|61.71|63.91|61.71|63.25|61.05|0
1708091100000|2024-02-16 13:45:00|63.94|61.74|64.48|62.28|64.64|62.44|63.83|61.63|0
1708091400000|2024-02-16 13:50:00|64.41|62.21|63.52|61.32|64.41|62.21|63.4|61.2|0
1708091700000|2024-02-16 13:55:00|63.48|61.28|62.98|60.78|63.48|61.28|62.87|60.67|0
1708092000000|2024-02-16 14:00:00|62.94|60.74|62.94|60.74|62.98|60.78|62.64|60.44|0
1708092300000|2024-02-16 14:05:00|62.9|60.7|63.18|60.98|63.41|61.21|62.86|60.66|0
1708092600000|2024-02-16 14:10:00|63.22|61.02|63.25|61.05|63.37|61.17|62.95|60.75|0
1708092900000|2024-02-16 14:15:00|63.29|61.09|63.48|61.28|63.6|61.4|63.14|60.94|0
1708093200000|2024-02-16 14:20:00|63.52|61.32|63.67|61.47|63.67|61.47|63.37|61.17|0
1708093500000|2024-02-16 14:25:00|63.52|61.32|63.06|60.86|63.6|61.4|63.02|60.82|0
1708093800000|2024-02-16 14:30:00|63.1|60.9|64.13|61.93|64.21|62.01|62.87|60.67|0
1708094100000|2024-02-16 14:35:00|64.09|61.89|64|61.8|64.21|62.01|63.38|61.18|0
1708094400000|2024-02-16 14:40:00|63.96|61.76|64.08|61.88|64.19|61.99|63.73|61.53|0
1708094700000|2024-02-16 14:45:00|64.11|61.91|64|61.8|64.19|61.99|63.77|61.57|0
1708095000000|2024-02-16 14:50:00|64.02|61.82|65.14|62.94|65.14|62.94|63.96|61.76|0
1708095300000|2024-02-16 14:55:00|65.34|63.14|65.06|62.86|65.65|63.45|64.78|62.58|0
1708095600000|2024-02-16 15:00:00|65.49|63.29|65.01|62.81|66.37|64.17|64.81|62.61|0
1708095900000|2024-02-16 15:05:00|65.05|62.85|64.58|62.38|65.29|63.09|64.54|62.34|0
1708096200000|2024-02-16 15:10:00|64.66|62.46|64.38|62.18|64.73|62.53|64.11|61.91|0
1708096500000|2024-02-16 15:15:00|64.42|62.22|63.95|61.75|64.5|62.3|63.91|61.71|0
1708096800000|2024-02-16 15:20:00|64.03|61.83|64.81|62.61|65.1|62.9|63.99|61.79|0
1708097100000|2024-02-16 15:25:00|64.89|62.69|64.3|62.1|65.04|62.84|64.18|61.98|0
1708097400000|2024-02-16 15:30:00|64.34|62.14|64.53|62.33|64.92|62.72|64.26|62.06|0
1708097700000|2024-02-16 15:35:00|64.57|62.37|63.77|61.57|64.73|62.53|63.67|61.47|0
1708098000000|2024-02-16 15:40:00|63.69|61.49|63.84|61.64|63.96|61.76|63.57|61.37|0
1708098300000|2024-02-16 15:45:00|63.8|61.6|64.04|61.84|64.04|61.84|63.19|60.99|0
1708098600000|2024-02-16 15:50:00|63.84|61.64|63.26|61.06|63.88|61.68|63.26|61.06|0
1708098900000|2024-02-16 15:55:00|63.22|61.02|63.57|61.37|63.88|61.68|63.22|61.02|0
1708099200000|2024-02-16 16:00:00|63.45|61.25|63.14|60.94|63.55|61.35|63.14|60.94|0
1708099500000|2024-02-16 16:05:00|63.07|60.87|62.8|60.6|63.43|61.23|62.34|60.14|0
1708099800000|2024-02-16 16:10:00|62.77|60.57|62.42|60.22|62.96|60.76|62.38|60.18|0
1708100100000|2024-02-16 16:15:00|62.38|60.18|62.19|59.99|62.5|60.3|62|59.8|0
1708100400000|2024-02-16 16:20:00|62.15|59.95|61.81|59.61|62.15|59.95|61.74|59.54|0
1708100700000|2024-02-16 16:25:00|61.89|59.69|61.96|59.76|62.08|59.88|61.85|59.65|0
1708101000000|2024-02-16 16:30:00|61.89|59.69|61.92|59.72|62|59.8|61.59|59.39|0
1708101300000|2024-02-16 16:35:00|61.89|59.69|61.62|59.42|62.3|60.1|61.58|59.38|0
1708101600000|2024-02-16 16:40:00|61.58|59.38|61.1|58.9|61.62|59.42|60.95|58.75|0
1708101900000|2024-02-16 16:45:00|61.06|58.86|61.32|59.12|61.43|59.23|60.98|58.78|0
1708102200000|2024-02-16 16:50:00|61.36|59.16|61.21|59.01|61.53|59.33|61.02|58.82|0
1708102500000|2024-02-16 16:55:00|61.24|59.04|61.17|58.97|61.32|59.12|60.83|58.63|0
1708102800000|2024-02-16 17:00:00|61.24|59.04|61.02|58.82|61.32|59.12|60.98|58.78|0
1708103100000|2024-02-16 17:05:00|61.05|58.85|61.5|59.3|61.54|59.34|61.05|58.85|0
1708103400000|2024-02-16 17:10:00|61.54|59.34|61.93|59.73|62.01|59.81|61.46|59.26|0
1708103700000|2024-02-16 17:15:00|61.97|59.77|62.04|59.84|62.19|59.99|61.93|59.73|0
1708104000000|2024-02-16 17:20:00|62.01|59.81|61.74|59.54|62.19|59.99|61.74|59.54|0
1708104300000|2024-02-16 17:25:00|61.78|59.58|61.55|59.35|61.93|59.73|61.55|59.35|0
1708104600000|2024-02-16 17:30:00|61.51|59.31|61.7|59.5|61.78|59.58|61.44|59.24|0
1708104900000|2024-02-16 17:35:00|61.66|59.46|61.92|59.72|62.08|59.88|61.63|59.43|0
1708105200000|2024-02-16 17:40:00|61.89|59.69|61.96|59.76|62.07|59.87|61.83|59.63|0
1708105500000|2024-02-16 17:45:00|62|59.8|61.73|59.53|62|59.8|61.66|59.46|0
1708105800000|2024-02-16 17:50:00|61.77|59.57|61.16|58.96|62.03|59.83|61.08|58.88|0
1708106100000|2024-02-16 17:55:00|61.12|58.92|61.38|59.18|61.61|59.41|61.08|58.88|0
1708106400000|2024-02-16 18:00:00|61.34|59.14|62.4|60.2|62.4|60.2|61.34|59.14|0
1708106700000|2024-02-16 18:05:00|62.44|60.24|62.73|60.53|62.96|60.76|62.15|59.95|0
1708107000000|2024-02-16 18:10:00|62.77|60.57|62.92|60.72|63.35|61.15|62.77|60.57|0
1708107300000|2024-02-16 18:15:00|62.96|60.76|62.88|60.68|62.96|60.76|62.62|60.42|0
1708107600000|2024-02-16 18:20:00|62.92|60.72|61.82|59.62|62.92|60.72|61.82|59.62|0
1708107900000|2024-02-16 18:25:00|61.74|59.54|61.97|59.77|62.12|59.92|61.71|59.51|0
1708108200000|2024-02-16 18:30:00|61.93|59.73|61.89|59.69|62.04|59.84|61.78|59.58|0
1708108500000|2024-02-16 18:35:00|61.85|59.65|61.59|59.39|61.93|59.73|61.59|59.39|0
1708108800000|2024-02-16 18:40:00|61.57|59.37|61.4|59.2|61.74|59.54|61.4|59.2|0
1708109100000|2024-02-16 18:45:00|61.36|59.16|61.47|59.27|61.47|59.27|61.29|59.09|0
1708109400000|2024-02-16 18:50:00|61.44|59.24|61.36|59.16|61.44|59.24|61.17|58.97|0
1708109700000|2024-02-16 18:55:00|61.32|59.12|60.91|58.71|61.43|59.23|60.91|58.71|0
1708110000000|2024-02-16 19:00:00|60.84|58.64|60.54|58.34|60.87|58.67|60.35|58.15|0
1708110300000|2024-02-16 19:05:00|60.5|58.3|60.81|58.61|61.64|59.44|60.35|58.15|0
1708110600000|2024-02-16 19:10:00|60.77|58.57|60.92|58.72|60.92|58.72|60.62|58.42|0
1708110900000|2024-02-16 19:15:00|60.88|58.68|60.91|58.71|60.95|58.75|60.75|58.55|0
1708111200000|2024-02-16 19:20:00|60.88|58.68|60.88|58.68|61.06|58.86|60.8|58.6|0
1708111500000|2024-02-16 19:25:00|60.91|58.71|60.95|58.75|61.02|58.82|60.8|58.6|0
1708111800000|2024-02-16 19:30:00|60.91|58.71|61.28|59.08|61.47|59.27|60.84|58.64|0
1708112100000|2024-02-16 19:35:00|61.24|59.04|61.69|59.49|61.92|59.72|61.24|59.04|0
1708112400000|2024-02-16 19:40:00|61.73|59.53|61.8|59.6|61.84|59.64|61.5|59.3|0
1708112700000|2024-02-16 19:45:00|61.84|59.64|64.2|62|65.02|62.82|61.84|59.64|0
1708113000000|2024-02-16 19:50:00|64.36|62.16|64.96|62.1|65.23|62.47|64.24|61.75|0
1708113300000|2024-02-16 19:55:00|64.92|62.06|63.72|60.86|65.06|62.2|63.24|60.38|0
1708113600000|2024-02-16 20:00:00|63.75|60.89|64.14|61.28|64.22|61.36|63.45|60.59|0
1708113900000|2024-02-16 20:05:00|64.18|61.32|64.22|61.36|64.51|61.65|63.87|61.01|0
1708114200000|2024-02-16 20:10:00|64.29|61.43|64.49|61.63|64.88|62.02|64.22|61.36|0
1708114500000|2024-02-16 20:15:00|64.52|61.66|64.14|61.5|64.65|62.01|64.1|61.46|0
1708114800000|2024-02-16 20:20:00|64.06|61.42|63.91|61.27|64.45|61.81|63.75|61.11|0
1708115100000|2024-02-16 20:25:00|63.83|61.19|63.95|61.31|64.18|61.54|63.83|61.19|0
1708115400000|2024-02-16 20:30:00|63.87|61.23|63.91|61.27|64.29|61.65|63.79|61.15|0
1708115700000|2024-02-16 20:35:00|63.94|61.3|64.76|62.12|81.48|78.84|63.83|61.19|0
1708116000000|2024-02-16 20:40:00|64.8|62.16|65.54|62.9|65.78|63.14|64.76|62.12|0
1708116300000|2024-02-16 20:45:00|65.62|62.98|66.02|63.38|66.06|63.42|64.79|62.15|0
1708116600000|2024-02-16 20:50:00|65.98|63.34|65.04|62.4|65.98|63.34|64.05|61.41|0
1708116900000|2024-02-16 20:55:00|65|62.36|65.08|62.44|65.32|62.68|64.76|62.12|0
1708117200000|2024-02-16 21:00:00|65.04|62.4|65.87|63.23|65.99|63.35|65.04|62.4|0
1708117500000|2024-02-16 21:05:00|65.85|63.21|65.75|63.11|66.03|63.39|65.71|63.07|0
1708117800000|2024-02-16 21:10:00|65.79|63.15|65.83|63.19|65.99|63.35|65.79|63.15|0
1708305300000|2024-02-19 01:15:00|63.26|61.06|63.26|61.06|63.34|61.14|63.26|61.06|0
1708305600000|2024-02-19 01:20:00|63.3|61.1|63.53|61.33|63.57|61.37|63.24|61.04|0
1708305900000|2024-02-19 01:25:00|63.57|61.37|63.61|61.41|63.72|61.52|63.45|61.25|0
1708306200000|2024-02-19 01:30:00|63.64|61.44|63.96|61.76|64.03|61.83|63.57|61.37|0
1708306500000|2024-02-19 01:35:00|63.99|61.79|64.15|61.95|64.19|61.99|63.95|61.75|0
1708306800000|2024-02-19 01:40:00|64.19|61.99|64.34|62.14|64.46|62.26|64.15|61.95|0
1708307100000|2024-02-19 01:45:00|64.38|62.18|63.83|61.63|64.38|62.18|63.83|61.63|0
1708307400000|2024-02-19 01:50:00|63.87|61.67|63.87|61.67|63.91|61.71|63.75|61.55|0
1708307700000|2024-02-19 01:55:00|63.91|61.71|63.95|61.75|63.95|61.75|63.83|61.63|0
1708308000000|2024-02-19 02:00:00|63.99|61.79|63.99|61.79|64.06|61.86|63.87|61.67|0
1708308300000|2024-02-19 02:05:00|64.01|61.81|64.1|61.9|64.14|61.94|63.95|61.75|0
1708308600000|2024-02-19 02:10:00|64.14|61.94|64.06|61.86|64.14|61.94|63.94|61.74|0
1708308900000|2024-02-19 02:15:00|64.02|61.82|64.04|61.84|64.18|61.98|63.98|61.78|0
1708309200000|2024-02-19 02:20:00|64.06|61.86|63.94|61.74|64.06|61.86|63.9|61.7|0
1708309500000|2024-02-19 02:25:00|63.9|61.7|63.94|61.74|63.98|61.78|63.78|61.58|0
1708309800000|2024-02-19 02:30:00|63.9|61.7|63.98|61.78|64.06|61.86|63.9|61.7|0
1708310100000|2024-02-19 02:35:00|63.94|61.74|63.92|61.72|63.98|61.78|63.9|61.7|0
1708310400000|2024-02-19 02:40:00|63.94|61.74|63.9|61.7|63.94|61.74|63.86|61.66|0
1708310700000|2024-02-19 02:45:00|63.88|61.68|63.86|61.66|63.9|61.7|63.82|61.62|0
1708311000000|2024-02-19 02:50:00|63.89|61.69|63.82|61.62|63.89|61.69|63.74|61.54|0
1708311300000|2024-02-19 02:55:00|63.84|61.64|63.93|61.73|64.01|61.81|63.82|61.62|0
1708311600000|2024-02-19 03:00:00|63.89|61.69|63.81|61.61|63.93|61.73|63.77|61.57|0
1708311900000|2024-02-19 03:05:00|63.77|61.57|63.69|61.49|63.81|61.61|63.69|61.49|0
1708312200000|2024-02-19 03:10:00|63.73|61.53|63.73|61.53|63.77|61.57|63.69|61.49|0
1708312500000|2024-02-19 03:15:00|63.77|61.57|63.81|61.61|63.85|61.65|63.73|61.53|0
1708312800000|2024-02-19 03:20:00|63.83|61.63|63.81|61.61|63.85|61.65|63.81|61.61|0
1708313100000|2024-02-19 03:25:00|63.85|61.65|63.96|61.76|64|61.8|63.81|61.61|0
1708313400000|2024-02-19 03:30:00|63.94|61.74|63.8|61.6|64|61.8|63.8|61.6|0
1708313700000|2024-02-19 03:35:00|63.84|61.64|63.84|61.64|63.88|61.68|63.82|61.62|0
1708314000000|2024-02-19 03:40:00|63.82|61.62|64|61.8|64|61.8|63.8|61.6|0
1708314300000|2024-02-19 03:45:00|64.04|61.84|63.86|61.66|64.11|61.91|63.84|61.64|0
1708314600000|2024-02-19 03:50:00|63.84|61.64|63.92|61.72|63.92|61.72|63.8|61.6|0
1708314900000|2024-02-19 03:55:00|63.88|61.68|63.95|61.75|63.97|61.77|63.88|61.68|0
1708315200000|2024-02-19 04:00:00|63.99|61.79|63.91|61.71|63.99|61.79|63.91|61.71|0
1708315500000|2024-02-19 04:05:00|63.87|61.67|63.83|61.63|63.91|61.71|63.83|61.63|0
1708315800000|2024-02-19 04:10:00|63.91|61.71|63.83|61.63|63.99|61.79|63.81|61.61|0
1708316100000|2024-02-19 04:15:00|63.87|61.67|63.87|61.67|63.91|61.71|63.83|61.63|0
1708316400000|2024-02-19 04:20:00|63.89|61.69|63.87|61.67|63.95|61.75|63.87|61.67|0
1708316700000|2024-02-19 04:25:00|63.91|61.71|63.87|61.67|63.95|61.75|63.87|61.67|0
1708317000000|2024-02-19 04:30:00|63.91|61.71|63.87|61.67|63.91|61.71|63.83|61.63|0
1708317300000|2024-02-19 04:35:00|63.83|61.63|63.79|61.59|63.83|61.63|63.75|61.55|0
1708317600000|2024-02-19 04:40:00|63.75|61.55|63.67|61.47|63.79|61.59|63.67|61.47|0
1708317900000|2024-02-19 04:45:00|63.63|61.43|63.67|61.47|63.67|61.47|63.59|61.39|0
1708318200000|2024-02-19 04:50:00|63.71|61.51|63.63|61.43|63.71|61.51|63.63|61.43|0
1708318500000|2024-02-19 04:55:00|63.59|61.39|63.66|61.46|63.66|61.46|63.59|61.39|0
1708318800000|2024-02-19 05:00:00|63.62|61.42|63.47|61.27|63.66|61.46|63.43|61.23|0
1708319100000|2024-02-19 05:05:00|63.55|61.35|63.66|61.46|63.7|61.5|63.55|61.35|0
1708319400000|2024-02-19 05:10:00|63.62|61.42|63.7|61.5|63.74|61.54|63.62|61.42|0
1708319700000|2024-02-19 05:15:00|63.66|61.46|63.7|61.5|63.74|61.54|63.64|61.44|0
1708320000000|2024-02-19 05:20:00|63.74|61.54|63.7|61.5|63.81|61.61|63.66|61.46|0
1708320300000|2024-02-19 05:25:00|63.66|61.46|63.66|61.46|63.66|61.46|63.54|61.34|0
1708320600000|2024-02-19 05:30:00|63.64|61.44|63.61|61.41|63.65|61.45|63.58|61.38|0
1708320900000|2024-02-19 05:35:00|63.6|61.4|63.54|61.34|63.61|61.41|63.54|61.34|0
1708321200000|2024-02-19 05:40:00|63.5|61.3|63.46|61.26|63.54|61.34|63.44|61.24|0
1708321500000|2024-02-19 05:45:00|63.44|61.24|63.46|61.26|63.53|61.33|63.42|61.22|0
1708321800000|2024-02-19 05:50:00|63.45|61.25|63.49|61.29|63.49|61.29|63.45|61.25|0
1708322100000|2024-02-19 05:55:00|63.53|61.33|63.53|61.33|63.53|61.33|63.49|61.29|0
1708322400000|2024-02-19 06:00:00|63.57|61.37|63.41|61.21|63.61|61.41|63.41|61.21|0
1708322700000|2024-02-19 06:05:00|63.45|61.25|63.45|61.25|63.53|61.33|63.41|61.21|0
1708323000000|2024-02-19 06:10:00|63.41|61.21|63.37|61.17|63.45|61.25|63.35|61.15|0
1708323300000|2024-02-19 06:15:00|63.41|61.21|63.37|61.17|63.45|61.25|63.33|61.13|0
1708323600000|2024-02-19 06:20:00|63.41|61.21|63.45|61.25|63.48|61.28|63.39|61.19|0
1708323900000|2024-02-19 06:25:00|63.47|61.27|63.33|61.13|63.47|61.27|63.33|61.13|0
1708324200000|2024-02-19 06:30:00|63.37|61.17|63.36|61.16|63.37|61.17|63.29|61.09|0
1708324500000|2024-02-19 06:35:00|63.39|61.19|63.32|61.12|63.4|61.2|63.32|61.12|0
1708324800000|2024-02-19 06:40:00|63.34|61.14|63.36|61.16|63.44|61.24|63.32|61.12|0
1708325100000|2024-02-19 06:45:00|63.34|61.14|63.36|61.16|63.44|61.24|63.34|61.14|0
1708325400000|2024-02-19 06:50:00|63.38|61.18|63.28|61.08|63.4|61.2|63.24|61.04|0
1708325700000|2024-02-19 06:55:00|63.26|61.06|63.28|61.08|63.32|61.12|63.24|61.04|0
1708326000000|2024-02-19 07:00:00|63.3|61.1|63.47|61.27|63.51|61.31|63.24|61.04|0
1708326300000|2024-02-19 07:05:00|63.43|61.23|63.55|61.35|63.63|61.43|63.4|61.2|0
1708326600000|2024-02-19 07:10:00|63.59|61.39|63.74|61.54|63.78|61.58|63.47|61.27|0
1708326900000|2024-02-19 07:15:00|63.76|61.56|64.07|61.87|64.17|61.97|63.76|61.56|0
1708327200000|2024-02-19 07:20:00|64.02|61.82|64.01|61.81|64.09|61.89|63.9|61.7|0
1708327500000|2024-02-19 07:25:00|63.97|61.77|63.89|61.69|63.97|61.77|63.86|61.66|0
1708327800000|2024-02-19 07:30:00|63.97|61.77|64.13|61.93|64.13|61.93|63.89|61.69|0
1708328100000|2024-02-19 07:35:00|64.09|61.89|64.03|61.83|64.09|61.89|63.97|61.77|0
1708328400000|2024-02-19 07:40:00|64.05|61.85|63.7|61.5|64.05|61.85|63.66|61.46|0
1708328700000|2024-02-19 07:45:00|63.68|61.48|64.03|61.83|64.05|61.85|63.68|61.48|0
1708329000000|2024-02-19 07:50:00|64.05|61.85|63.89|61.69|64.05|61.85|63.85|61.65|0
1708329300000|2024-02-19 07:55:00|63.91|61.71|64|61.8|64.04|61.84|63.89|61.69|0
1708329600000|2024-02-19 08:00:00|63.96|61.76|63.73|61.53|63.96|61.76|63.57|61.37|0
1708329900000|2024-02-19 08:05:00|63.69|61.49|63.81|61.61|64|61.8|63.61|61.41|0
1708330200000|2024-02-19 08:10:00|63.84|61.64|63.84|61.64|63.88|61.68|63.57|61.37|0
1708330500000|2024-02-19 08:15:00|63.9|61.7|63.72|61.52|63.92|61.72|63.69|61.49|0
1708330800000|2024-02-19 08:20:00|63.76|61.56|64.31|62.11|64.47|62.27|63.69|61.49|0
1708331100000|2024-02-19 08:25:00|64.23|62.03|63.78|61.58|64.35|62.15|63.76|61.56|0
1708331400000|2024-02-19 08:30:00|63.76|61.56|63.68|61.48|63.92|61.72|63.68|61.48|0
1708331700000|2024-02-19 08:35:00|63.64|61.44|63.72|61.52|63.84|61.64|63.6|61.4|0
1708332000000|2024-02-19 08:40:00|63.74|61.54|63.76|61.56|63.87|61.67|63.72|61.52|0
1708332300000|2024-02-19 08:45:00|63.8|61.6|63.52|61.32|63.8|61.6|63.48|61.28|0
1708332600000|2024-02-19 08:50:00|63.54|61.34|63.6|61.4|63.68|61.48|63.52|61.32|0
1708332900000|2024-02-19 08:55:00|63.64|61.44|63.67|61.47|63.83|61.63|63.64|61.44|0
1708333200000|2024-02-19 09:00:00|63.64|61.44|63.56|61.36|63.75|61.55|63.56|61.36|0
1708333500000|2024-02-19 09:05:00|63.6|61.4|63.5|61.3|63.6|61.4|63.44|61.24|0
1708333800000|2024-02-19 09:10:00|63.48|61.28|63.48|61.28|63.54|61.34|63.44|61.24|0
1708334100000|2024-02-19 09:15:00|63.51|61.31|63.51|61.31|63.51|61.31|63.36|61.16|0
1708334400000|2024-02-19 09:20:00|63.55|61.35|63.55|61.35|63.59|61.39|63.4|61.2|0
1708334700000|2024-02-19 09:25:00|63.59|61.39|63.55|61.35|63.59|61.39|63.43|61.23|0
1708335000000|2024-02-19 09:30:00|63.53|61.33|63.55|61.35|63.59|61.39|63.47|61.27|0
1708335300000|2024-02-19 09:35:00|63.59|61.39|63.59|61.39|63.7|61.5|63.59|61.39|0
1708335600000|2024-02-19 09:40:00|63.62|61.42|63.51|61.31|63.62|61.42|63.47|61.27|0
1708335900000|2024-02-19 09:45:00|63.55|61.35|63.47|61.27|63.55|61.35|63.43|61.23|0
1708336200000|2024-02-19 09:50:00|63.5|61.3|63.35|61.15|63.5|61.3|63.33|61.13|0
1708336500000|2024-02-19 09:55:00|63.31|61.11|63.33|61.13|63.35|61.15|63.23|61.03|0
1708336800000|2024-02-19 10:00:00|63.31|61.11|63.38|61.18|63.42|61.22|63.31|61.11|0
1708337100000|2024-02-19 10:05:00|63.42|61.22|63.34|61.14|63.42|61.22|63.31|61.11|0
1708337400000|2024-02-19 10:10:00|63.31|61.11|63.27|61.07|63.38|61.18|63.23|61.03|0
1708337700000|2024-02-19 10:15:00|63.26|61.06|63.34|61.14|63.34|61.14|63.19|60.99|0
1708338000000|2024-02-19 10:20:00|63.32|61.12|63.53|61.33|63.53|61.33|63.3|61.1|0
1708338300000|2024-02-19 10:25:00|63.55|61.35|63.65|61.45|63.81|61.61|63.55|61.35|0
1708338600000|2024-02-19 10:30:00|63.61|61.41|63.61|61.41|63.61|61.41|63.45|61.25|0
1708338900000|2024-02-19 10:35:00|63.57|61.37|63.72|61.52|63.72|61.52|63.49|61.29|0
1708339200000|2024-02-19 10:40:00|63.75|61.55|63.65|61.45|63.76|61.56|63.61|61.41|0
1708339500000|2024-02-19 10:45:00|63.63|61.43|63.6|61.4|63.63|61.43|63.49|61.29|0
1708339800000|2024-02-19 10:50:00|63.57|61.37|63.68|61.48|63.68|61.48|63.57|61.37|0
1708340100000|2024-02-19 10:55:00|63.72|61.52|63.56|61.36|63.74|61.54|63.56|61.36|0
1708340400000|2024-02-19 11:00:00|63.6|61.4|63.41|61.21|63.64|61.44|63.41|61.21|0
1708340700000|2024-02-19 11:05:00|63.44|61.24|63.4|61.2|63.52|61.32|63.33|61.13|0
1708341000000|2024-02-19 11:10:00|63.43|61.23|63.5|61.3|63.52|61.32|63.4|61.2|0
1708341300000|2024-02-19 11:15:00|63.52|61.32|63.6|61.4|63.6|61.4|63.48|61.28|0
1708341600000|2024-02-19 11:20:00|63.62|61.42|63.52|61.32|63.67|61.47|63.52|61.32|0
1708341900000|2024-02-19 11:25:00|63.56|61.36|63.67|61.47|63.79|61.59|63.52|61.32|0
1708342200000|2024-02-19 11:30:00|63.63|61.43|63.59|61.39|63.67|61.47|63.55|61.35|0
1708342500000|2024-02-19 11:35:00|63.63|61.43|63.63|61.43|63.75|61.55|63.63|61.43|0
1708342800000|2024-02-19 11:40:00|63.61|61.41|63.51|61.31|63.61|61.41|63.4|61.2|0
1708343100000|2024-02-19 11:45:00|63.47|61.27|63.71|61.51|63.71|61.51|63.47|61.27|0
1708343400000|2024-02-19 11:50:00|63.69|61.49|63.9|61.7|63.98|61.78|63.63|61.43|0
1708343700000|2024-02-19 11:55:00|63.94|61.74|63.86|61.66|63.98|61.78|63.78|61.58|0
1708344000000|2024-02-19 12:00:00|63.88|61.68|63.74|61.54|63.9|61.7|63.7|61.5|0
1708344300000|2024-02-19 12:05:00|63.76|61.56|63.78|61.58|63.82|61.62|63.66|61.46|0
1708344600000|2024-02-19 12:10:00|63.82|61.62|63.74|61.54|63.89|61.69|63.7|61.5|0
1708344900000|2024-02-19 12:15:00|63.72|61.52|63.7|61.5|63.78|61.58|63.7|61.5|0
1708345200000|2024-02-19 12:20:00|63.72|61.52|63.89|61.69|63.89|61.69|63.66|61.46|0
1708345500000|2024-02-19 12:25:00|63.93|61.73|63.85|61.65|63.93|61.73|63.85|61.65|0
1708345800000|2024-02-19 12:30:00|63.89|61.69|63.77|61.57|63.93|61.73|63.77|61.57|0
1708346100000|2024-02-19 12:35:00|63.81|61.61|63.73|61.53|63.85|61.65|63.73|61.53|0
1708346400000|2024-02-19 12:40:00|63.75|61.55|63.65|61.45|63.77|61.57|63.65|61.45|0
1708346700000|2024-02-19 12:45:00|63.61|61.41|63.65|61.45|63.77|61.57|63.61|61.41|0
1708347000000|2024-02-19 12:50:00|63.61|61.41|63.69|61.49|63.84|61.64|63.61|61.41|0
1708347300000|2024-02-19 12:55:00|63.71|61.51|63.65|61.45|63.73|61.53|63.61|61.41|0
1708347600000|2024-02-19 13:00:00|63.69|61.49|63.8|61.6|63.88|61.68|63.65|61.45|0
1708347900000|2024-02-19 13:05:00|63.84|61.64|63.68|61.48|63.92|61.72|63.68|61.48|0
1708348200000|2024-02-19 13:10:00|63.66|61.46|63.53|61.33|63.68|61.48|63.53|61.33|0
1708348500000|2024-02-19 13:15:00|63.49|61.29|63.45|61.25|63.52|61.32|63.41|61.21|0
1708348800000|2024-02-19 13:20:00|63.41|61.21|63.33|61.13|63.49|61.29|63.29|61.09|0
1708349100000|2024-02-19 13:25:00|63.29|61.09|63.33|61.13|63.39|61.19|63.29|61.09|0
1708349400000|2024-02-19 13:30:00|63.29|61.09|63.29|61.09|63.33|61.13|63.25|61.05|0
1708349700000|2024-02-19 13:35:00|63.33|61.13|63.4|61.2|63.4|61.2|63.29|61.09|0
1708350000000|2024-02-19 13:40:00|63.42|61.22|63.56|61.36|63.6|61.4|63.42|61.22|0
1708350300000|2024-02-19 13:45:00|63.6|61.4|63.55|61.35|63.6|61.4|63.48|61.28|0
1708350600000|2024-02-19 13:50:00|63.54|61.34|63.48|61.28|63.55|61.35|63.48|61.28|0
1708350900000|2024-02-19 13:55:00|63.44|61.24|63.4|61.2|63.55|61.35|63.4|61.2|0
1708351200000|2024-02-19 14:00:00|63.36|61.16|63.51|61.31|63.51|61.31|63.32|61.12|0
1708351500000|2024-02-19 14:05:00|63.47|61.27|63.53|61.33|63.55|61.35|63.47|61.27|0
1708351800000|2024-02-19 14:10:00|63.51|61.31|63.37|61.17|63.51|61.31|63.31|61.11|0
1708352100000|2024-02-19 14:15:00|63.39|61.19|63.31|61.11|63.39|61.19|63.27|61.07|0
1708352400000|2024-02-19 14:20:00|63.29|61.09|63.23|61.03|63.31|61.11|63.23|61.03|0
1708352700000|2024-02-19 14:25:00|63.25|61.05|63.19|60.99|63.27|61.07|63.19|60.99|0
1708353000000|2024-02-19 14:30:00|63.16|60.96|63.12|60.92|63.23|61.03|63|60.8|0
1708353300000|2024-02-19 14:35:00|63.15|60.95|63|60.8|63.15|60.95|62.92|60.72|0
1708353600000|2024-02-19 14:40:00|62.96|60.76|62.84|60.64|62.96|60.76|62.8|60.6|0
1708353900000|2024-02-19 14:45:00|62.86|60.66|62.76|60.56|62.96|60.76|62.76|60.56|0
1708354200000|2024-02-19 14:50:00|62.8|60.6|62.92|60.72|62.92|60.72|62.76|60.56|0
1708354500000|2024-02-19 14:55:00|62.88|60.68|62.92|60.72|62.95|60.75|62.88|60.68|0
1708354800000|2024-02-19 15:00:00|62.91|60.71|62.88|60.68|63.03|60.83|62.86|60.66|0
1708355100000|2024-02-19 15:05:00|62.87|60.67|62.95|60.75|63.03|60.83|62.84|60.64|0
1708355400000|2024-02-19 15:10:00|62.97|60.77|63.07|60.87|63.07|60.87|62.95|60.75|0
1708355700000|2024-02-19 15:15:00|63.1|60.9|63.24|61.04|63.3|61.1|63.07|60.87|0
1708356000000|2024-02-19 15:20:00|63.26|61.06|63.26|61.06|63.3|61.1|63.22|61.02|0
1708356300000|2024-02-19 15:25:00|63.3|61.1|63.22|61.02|63.41|61.21|63.22|61.02|0
1708356600000|2024-02-19 15:30:00|63.25|61.05|63.25|61.05|63.29|61.09|63.22|61.02|0
1708356900000|2024-02-19 15:35:00|63.29|61.09|63.14|60.94|63.29|61.09|63.14|60.94|0
1708357200000|2024-02-19 15:40:00|63.17|60.97|63.33|61.13|63.33|61.13|63.17|60.97|0
1708357500000|2024-02-19 15:45:00|63.35|61.15|63.52|61.32|63.52|61.32|63.29|61.09|0
1708357800000|2024-02-19 15:50:00|63.54|61.34|63.52|61.32|63.56|61.36|63.48|61.28|0
1708358100000|2024-02-19 15:55:00|63.48|61.28|63.52|61.32|63.52|61.32|63.48|61.28|0
1708358400000|2024-02-19 16:00:00|63.44|61.24|63.36|61.16|63.52|61.32|63.36|61.16|0
1708358700000|2024-02-19 16:05:00|63.4|61.2|63.55|61.35|63.59|61.39|63.4|61.2|0
1708359000000|2024-02-19 16:10:00|63.59|61.39|63.55|61.35|63.59|61.39|63.44|61.24|0
1708359300000|2024-02-19 16:15:00|63.51|61.31|63.47|61.27|63.51|61.31|63.4|61.2|0
1708359600000|2024-02-19 16:20:00|63.44|61.24|63.43|61.23|63.47|61.27|63.39|61.19|0
1708359900000|2024-02-19 16:25:00|63.45|61.25|63.07|60.87|63.51|61.31|63.03|60.83|0
1708360200000|2024-02-19 16:30:00|63.03|60.83|63.03|60.83|63.07|60.87|62.99|60.79|0
1708360500000|2024-02-19 16:35:00|63.07|60.87|62.95|60.75|63.11|60.91|62.92|60.72|0
1708360800000|2024-02-19 16:40:00|62.97|60.77|62.99|60.79|63.03|60.83|62.95|60.75|0
1708361100000|2024-02-19 16:45:00|62.95|60.75|62.93|60.73|62.99|60.79|62.91|60.71|0
1708361400000|2024-02-19 16:50:00|62.95|60.75|62.95|60.75|62.99|60.79|62.91|60.71|0
1708361700000|2024-02-19 16:55:00|62.91|60.71|62.87|60.67|62.95|60.75|62.83|60.63|0
1708362000000|2024-02-19 17:00:00|62.85|60.65|62.95|60.75|62.97|60.77|62.83|60.63|0
1708362300000|2024-02-19 17:05:00|62.99|60.79|63.02|60.82|63.02|60.82|62.95|60.75|0
1708362600000|2024-02-19 17:10:00|62.98|60.78|62.98|60.78|63.02|60.82|62.98|60.78|0
1708362900000|2024-02-19 17:15:00|63|60.8|62.98|60.78|63|60.8|62.94|60.74|0
1708363200000|2024-02-19 17:20:00|63|60.8|63.06|60.86|63.1|60.9|62.98|60.78|0
1708363500000|2024-02-19 17:25:00|63.02|60.82|62.94|60.74|63.06|60.86|62.94|60.74|0
1708363800000|2024-02-19 17:30:00|62.9|60.7|62.88|60.68|62.94|60.74|62.82|60.62|0
1708364100000|2024-02-19 17:35:00|62.86|60.66|62.9|60.7|62.94|60.74|62.86|60.66|0
1708364400000|2024-02-19 17:40:00|62.88|60.68|62.86|60.66|62.9|60.7|62.82|60.62|0
1708364700000|2024-02-19 17:45:00|62.82|60.62|62.74|60.54|62.82|60.62|62.74|60.54|0
1708365000000|2024-02-19 17:50:00|62.76|60.56|62.74|60.54|62.78|60.58|62.74|60.54|0
1708365300000|2024-02-19 17:55:00|62.7|60.5|62.89|60.69|62.97|60.77|62.7|60.5|0
1708365600000|2024-02-19 18:00:00|62.93|60.73|62.93|60.73|62.93|60.73|62.91|60.71|0
1708366500000|2024-02-19 18:15:00|62.92|60.72|62.92|60.72|62.92|60.72|62.92|60.72|0
1708368600000|2024-02-19 18:50:00|62.91|60.71|62.91|60.71|62.91|60.71|62.91|60.71|0
1708370700000|2024-02-19 19:25:00|62.9|60.7|62.9|60.7|62.9|60.7|62.9|60.7|0
1708371300000|2024-02-19 19:35:00|62.76|60.56|62.76|60.56|62.76|60.56|62.76|60.56|0
1708371600000|2024-02-19 19:40:00|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1708372500000|2024-02-19 19:55:00|62.82|60.62|62.75|60.55|62.82|60.62|62.75|60.55|0
1708373100000|2024-02-19 20:05:00|62.82|60.62|62.75|60.55|62.82|60.62|62.75|60.55|0
1708373400000|2024-02-19 20:10:00|62.82|60.62|62.75|60.55|62.82|60.62|62.75|60.55|0
1708373700000|2024-02-19 20:15:00|62.82|60.62|62.74|60.54|62.82|60.62|62.74|60.54|0
1708374300000|2024-02-19 20:25:00|62.59|60.39|62.59|60.39|62.59|60.39|62.59|60.39|0
1708375500000|2024-02-19 20:45:00|62.66|60.46|62.59|60.39|62.66|60.46|62.59|60.39|0
1708375800000|2024-02-19 20:50:00|62.66|60.46|62.59|60.39|62.66|60.46|62.59|60.39|0
1708376100000|2024-02-19 20:55:00|62.66|60.46|62.73|60.53|62.73|60.53|62.58|60.38|0
1708377300000|2024-02-19 21:15:00|62.83|60.43|62.83|60.43|62.83|60.43|62.83|60.43|0
1708377900000|2024-02-19 21:25:00|62.79|60.39|62.79|60.39|62.79|60.39|62.79|60.39|0
1708378200000|2024-02-19 21:30:00|62.78|60.38|62.78|60.38|62.78|60.38|62.78|60.38|0
1708379700000|2024-02-19 21:55:00|62.86|60.46|62.85|60.45|62.86|60.46|62.85|60.45|0
1708382100000|2024-02-19 22:35:00|62.84|60.44|62.84|60.44|62.84|60.44|62.84|60.44|0
1708383600000|2024-02-19 23:00:00|62.93|60.53|63.06|60.66|63.18|60.78|62.93|60.53|0
1708383900000|2024-02-19 23:05:00|63.04|60.64|63.1|60.7|63.22|60.82|63.02|60.62|0
1708384200000|2024-02-19 23:10:00|63.18|60.78|63.72|61.32|63.84|61.44|63.18|60.78|0
1708384500000|2024-02-19 23:15:00|63.8|61.4|63.76|61.36|63.92|61.52|63.72|61.32|0
1708384800000|2024-02-19 23:20:00|63.8|61.4|63.8|61.4|63.88|61.48|63.76|61.36|0
1708385100000|2024-02-19 23:25:00|63.76|61.36|64.01|61.61|64.03|61.63|63.76|61.36|0
1708385400000|2024-02-19 23:30:00|63.99|61.59|64.31|61.91|64.31|61.91|63.91|61.51|0
1708385700000|2024-02-19 23:35:00|64.27|61.87|64.25|61.85|64.34|61.94|64.15|61.75|0
1708386000000|2024-02-19 23:40:00|64.26|61.86|64.14|61.74|64.42|62.02|64.14|61.74|0
1708386300000|2024-02-19 23:45:00|64.18|61.78|64.3|61.9|64.4|62|64.18|61.78|0
1708386600000|2024-02-19 23:50:00|64.34|61.94|64.54|62.14|64.7|62.3|64.34|61.94|0
1708386900000|2024-02-19 23:55:00|64.56|62.16|64.38|61.98|64.58|62.18|64.34|61.94|0
1708387200000|2024-02-20 00:00:00|64.42|62.02|64.49|62.09|64.61|62.21|64.34|61.94|0
1708387500000|2024-02-20 00:05:00|64.57|62.17|64.49|62.09|64.65|62.25|64.45|62.05|0
1708387800000|2024-02-20 00:10:00|64.53|62.13|64.53|62.13|64.57|62.17|64.37|61.97|0
1708388100000|2024-02-20 00:15:00|64.49|62.09|64.49|62.09|64.49|62.09|64.41|62.01|0
1708388400000|2024-02-20 00:20:00|64.45|62.05|64.92|62.52|65|62.6|64.45|62.05|0
1708388700000|2024-02-20 00:25:00|64.96|62.56|64.67|62.27|65|62.6|64.65|62.25|0
1708389000000|2024-02-20 00:30:00|64.68|62.28|64.6|62.2|64.68|62.28|64.49|62.09|0
1708389300000|2024-02-20 00:35:00|64.59|62.19|64.62|62.22|64.68|62.28|64.56|62.16|0
1708389600000|2024-02-20 00:40:00|64.64|62.24|64.68|62.28|64.8|62.4|64.56|62.16|0
1708389900000|2024-02-20 00:45:00|64.64|62.24|64.72|62.32|64.76|62.36|64.64|62.24|0
1708390200000|2024-02-20 00:50:00|64.68|62.28|64.68|62.28|64.74|62.34|64.64|62.24|0
1708390500000|2024-02-20 00:55:00|64.66|62.26|64.48|62.08|64.66|62.26|64.48|62.08|0
1708390800000|2024-02-20 01:00:00|64.52|62.12|64.48|62.08|64.56|62.16|64.48|62.08|0
1708391100000|2024-02-20 01:05:00|64.52|62.12|64.61|62.21|64.63|62.23|64.52|62.12|0
1708391400000|2024-02-20 01:10:00|64.59|62.19|64.63|62.23|64.63|62.23|64.51|62.11|0
1708391700000|2024-02-20 01:15:00|64.49|62.29|64.22|62.02|64.53|62.33|64.22|62.02|0
1708392000000|2024-02-20 01:20:00|64.18|61.98|64.06|61.86|64.18|61.98|64.02|61.82|0
1708392300000|2024-02-20 01:25:00|64.08|61.88|63.9|61.7|64.13|61.93|63.9|61.7|0
1708392600000|2024-02-20 01:30:00|63.98|61.78|64.45|62.25|64.49|62.29|63.98|61.78|0
1708392900000|2024-02-20 01:35:00|64.49|62.29|64.55|62.35|64.61|62.41|64.37|62.17|0
1708393200000|2024-02-20 01:40:00|64.57|62.37|64.76|62.56|64.88|62.68|64.57|62.37|0
1708393500000|2024-02-20 01:45:00|64.8|62.6|66.11|63.91|66.11|63.91|63.42|61.22|0
1708393800000|2024-02-20 01:50:00|66.19|63.99|66.19|63.99|66.43|64.23|66.15|63.95|0
1708394100000|2024-02-20 01:55:00|66.23|64.03|66.88|64.68|66.92|64.72|66.19|63.99|0
1708394400000|2024-02-20 02:00:00|66.92|64.72|66.92|64.72|67.16|64.96|66.8|64.6|0
1708394700000|2024-02-20 02:05:00|67.04|64.84|66.75|64.55|67.12|64.92|66.71|64.51|0
1708395000000|2024-02-20 02:10:00|66.84|64.64|66.47|64.27|66.84|64.64|66.39|64.19|0
1708395300000|2024-02-20 02:15:00|66.51|64.31|66.55|64.35|66.67|64.47|66.47|64.27|0
1708395600000|2024-02-20 02:20:00|66.57|64.37|66.87|64.67|66.95|64.75|66.57|64.37|0
1708395900000|2024-02-20 02:25:00|66.85|64.65|66.83|64.63|66.89|64.69|66.71|64.51|0
1708396200000|2024-02-20 02:30:00|66.79|64.59|66.67|64.47|66.83|64.63|66.63|64.43|0
1708396500000|2024-02-20 02:35:00|66.71|64.51|66.66|64.46|66.71|64.51|66.62|64.42|0
1708396800000|2024-02-20 02:40:00|66.7|64.5|66.46|64.26|66.73|64.53|66.46|64.26|0
1708397100000|2024-02-20 02:45:00|66.5|64.3|66.7|64.5|66.74|64.54|66.46|64.26|0
1708397400000|2024-02-20 02:50:00|66.66|64.46|66.66|64.46|66.74|64.54|66.62|64.42|0
1708397700000|2024-02-20 02:55:00|66.7|64.5|66.62|64.42|66.7|64.5|66.58|64.38|0
1708398000000|2024-02-20 03:00:00|66.54|64.34|66.62|64.42|66.7|64.5|66.5|64.3|0
1708398300000|2024-02-20 03:05:00|66.64|64.44|66.68|64.48|66.68|64.48|66.53|64.33|0
1708398600000|2024-02-20 03:10:00|66.66|64.46|66.82|64.62|66.84|64.64|66.66|64.46|0
1708398900000|2024-02-20 03:15:00|66.78|64.58|66.71|64.51|66.82|64.62|66.69|64.49|0
1708399200000|2024-02-20 03:20:00|66.69|64.49|66.81|64.61|66.86|64.66|66.69|64.49|0
1708399500000|2024-02-20 03:25:00|66.77|64.57|66.73|64.53|66.85|64.65|66.73|64.53|0
1708399800000|2024-02-20 03:30:00|66.77|64.57|66.65|64.45|66.77|64.57|66.61|64.41|0
1708400100000|2024-02-20 03:35:00|66.69|64.49|66.69|64.49|66.73|64.53|66.65|64.45|0
1708400400000|2024-02-20 03:40:00|66.71|64.51|66.77|64.57|66.81|64.61|66.69|64.49|0
1708400700000|2024-02-20 03:45:00|66.81|64.61|66.77|64.57|66.85|64.65|66.77|64.57|0
1708401000000|2024-02-20 03:50:00|66.72|64.52|66.62|64.42|66.72|64.52|66.6|64.4|0
1708401300000|2024-02-20 03:55:00|66.6|64.4|66.64|64.44|66.68|64.48|66.6|64.4|0
1708401600000|2024-02-20 04:00:00|66.6|64.4|66.6|64.4|66.64|64.44|66.6|64.4|0
1708401900000|2024-02-20 04:05:00|66.56|64.36|66.48|64.28|66.6|64.4|66.48|64.28|0
1708402200000|2024-02-20 04:10:00|66.44|64.24|66.39|64.19|66.56|64.36|66.39|64.19|0
1708402500000|2024-02-20 04:15:00|66.35|64.15|66.31|64.11|66.35|64.15|66.11|63.91|0
1708402800000|2024-02-20 04:20:00|66.35|64.15|66.51|64.31|66.55|64.35|66.31|64.11|0
1708403100000|2024-02-20 04:25:00|66.55|64.35|66.55|64.35|66.71|64.51|66.55|64.35|0
1708403400000|2024-02-20 04:30:00|66.59|64.39|66.51|64.31|66.63|64.43|66.47|64.27|0
1708403700000|2024-02-20 04:35:00|66.55|64.35|66.51|64.31|66.55|64.35|66.47|64.27|0
1708404000000|2024-02-20 04:40:00|66.55|64.35|66.55|64.35|66.63|64.43|66.51|64.31|0
1708404300000|2024-02-20 04:45:00|66.53|64.33|66.59|64.39|66.59|64.39|66.51|64.31|0
1708404600000|2024-02-20 04:50:00|66.55|64.35|66.46|64.26|66.55|64.35|66.42|64.22|0
1708404900000|2024-02-20 04:55:00|66.5|64.3|66.52|64.32|66.58|64.38|66.46|64.26|0
1708405200000|2024-02-20 05:00:00|66.5|64.3|66.38|64.18|66.54|64.34|66.38|64.18|0
1708405500000|2024-02-20 05:05:00|66.42|64.22|66.46|64.26|66.5|64.3|66.34|64.14|0
1708405800000|2024-02-20 05:10:00|66.42|64.22|66.58|64.38|66.58|64.38|66.38|64.18|0
1708406100000|2024-02-20 05:15:00|66.54|64.34|66.5|64.3|66.54|64.34|66.42|64.22|0
1708406400000|2024-02-20 05:20:00|66.46|64.26|66.48|64.28|66.5|64.3|66.41|64.21|0
1708406700000|2024-02-20 05:25:00|66.5|64.3|66.53|64.33|66.58|64.38|66.45|64.25|0
1708407000000|2024-02-20 05:30:00|66.49|64.29|66.7|64.5|66.74|64.54|66.45|64.25|0
1708407300000|2024-02-20 05:35:00|66.74|64.54|66.73|64.53|66.94|64.74|66.7|64.5|0
1708407600000|2024-02-20 05:40:00|66.69|64.49|66.69|64.49|66.73|64.53|66.61|64.41|0
1708407900000|2024-02-20 05:45:00|66.65|64.45|66.49|64.29|66.69|64.49|66.49|64.29|0
1708408200000|2024-02-20 05:50:00|66.45|64.25|66.45|64.25|66.49|64.29|66.37|64.17|0
1708408500000|2024-02-20 05:55:00|66.41|64.21|66.36|64.16|66.49|64.29|66.36|64.16|0
1708408800000|2024-02-20 06:00:00|66.4|64.2|66.4|64.2|66.4|64.2|66.28|64.08|0
1708409100000|2024-02-20 06:05:00|66.42|64.22|66.24|64.04|66.44|64.24|66.2|64|0
1708409400000|2024-02-20 06:10:00|66.2|64|66.16|63.96|66.28|64.08|66.16|63.96|0
1708409700000|2024-02-20 06:15:00|66.08|63.88|65.96|63.76|66.16|63.96|65.87|63.67|0
1708410000000|2024-02-20 06:20:00|65.95|63.75|65.99|63.79|66.03|63.83|65.91|63.71|0
1708410300000|2024-02-20 06:25:00|66.03|63.83|65.83|63.63|66.03|63.83|65.83|63.63|0
1708410600000|2024-02-20 06:30:00|65.85|63.65|65.87|63.67|65.87|63.67|65.67|63.47|0
1708410900000|2024-02-20 06:35:00|65.83|63.63|65.91|63.71|65.95|63.75|65.83|63.63|0
1708411200000|2024-02-20 06:40:00|65.87|63.67|65.87|63.67|65.87|63.67|65.83|63.63|0
1708411500000|2024-02-20 06:45:00|65.91|63.71|66.07|63.87|66.07|63.87|65.91|63.71|0
1708411800000|2024-02-20 06:50:00|66.09|63.89|66.03|63.83|66.19|63.99|66.03|63.83|0
1708412100000|2024-02-20 06:55:00|66.05|63.85|66.02|63.82|66.11|63.91|65.94|63.74|0
1708412400000|2024-02-20 07:00:00|65.98|63.78|66.02|63.82|66.13|63.93|65.9|63.7|0
1708412700000|2024-02-20 07:05:00|66.06|63.86|66.1|63.9|66.26|64.06|66.02|63.82|0
1708413000000|2024-02-20 07:10:00|66.12|63.92|66.26|64.06|66.3|64.1|65.78|63.58|0
1708413300000|2024-02-20 07:15:00|66.22|64.02|65.93|63.73|66.22|64.02|65.89|63.69|0
1708413600000|2024-02-20 07:20:00|65.95|63.75|66.13|63.93|66.21|64.01|65.89|63.69|0
1708413900000|2024-02-20 07:25:00|66.09|63.89|66.33|64.13|66.37|64.17|66.01|63.81|0
1708414200000|2024-02-20 07:30:00|66.29|64.09|66.41|64.21|66.41|64.21|66.19|63.99|0
1708414500000|2024-02-20 07:35:00|66.45|64.25|66.29|64.09|66.45|64.25|66.21|64.01|0
1708414800000|2024-02-20 07:40:00|66.31|64.11|66.29|64.09|66.41|64.21|66.17|63.97|0
1708415100000|2024-02-20 07:45:00|66.25|64.05|66.21|64.01|66.29|64.09|66.17|63.97|0
1708415400000|2024-02-20 07:50:00|66.19|63.99|65.84|63.64|66.21|64.01|65.84|63.64|0
1708415700000|2024-02-20 07:55:00|65.88|63.68|66.08|63.88|66.1|63.9|65.84|63.64|0
1708416000000|2024-02-20 08:00:00|66.2|64|65.86|63.66|66.24|64.04|65.86|63.66|0
1708416300000|2024-02-20 08:05:00|65.88|63.68|66.22|64.02|66.24|64.04|65.8|63.6|0
1708416600000|2024-02-20 08:10:00|66.24|64.04|66.16|63.96|66.48|64.28|66.16|63.96|0
1708416900000|2024-02-20 08:15:00|66.18|63.98|67.67|65.47|67.67|65.47|66.12|63.92|0
1708417200000|2024-02-20 08:20:00|67.63|65.43|68.44|66.24|68.71|66.51|67.63|65.43|0
1708417500000|2024-02-20 08:25:00|68.49|66.29|68.28|66.08|68.69|66.49|68.24|66.04|0
1708417800000|2024-02-20 08:30:00|68.26|66.06|68.11|65.91|68.42|66.22|68.11|65.91|0
1708418100000|2024-02-20 08:35:00|68.07|65.87|67.62|65.42|68.15|65.95|67.62|65.42|0
1708418400000|2024-02-20 08:40:00|67.58|65.38|67.11|64.91|67.78|65.58|66.91|64.71|0
1708418700000|2024-02-20 08:45:00|67.15|64.95|66.88|64.68|67.15|64.95|66.82|64.62|0
1708419000000|2024-02-20 08:50:00|66.9|64.7|66.9|64.7|67.11|64.91|66.82|64.62|0
1708419300000|2024-02-20 08:55:00|66.94|64.74|66.86|64.66|66.94|64.74|66.7|64.5|0
1708419600000|2024-02-20 09:00:00|66.82|64.62|66.54|64.34|66.86|64.66|66.36|64.16|0
1708419900000|2024-02-20 09:05:00|66.58|64.38|66.66|64.46|66.66|64.46|66.41|64.21|0
1708420200000|2024-02-20 09:10:00|66.7|64.5|66.57|64.37|66.74|64.54|66.45|64.25|0
1708420500000|2024-02-20 09:15:00|66.45|64.25|66.41|64.21|66.53|64.33|66.09|63.89|0
1708420800000|2024-02-20 09:20:00|66.37|64.17|66.89|64.69|66.89|64.69|66.31|64.11|0
1708421100000|2024-02-20 09:25:00|66.98|64.78|67.24|65.04|67.3|65.1|66.98|64.78|0
1708421400000|2024-02-20 09:30:00|67.26|65.06|67.5|65.3|67.54|65.34|67.18|64.98|0
1708421700000|2024-02-20 09:35:00|67.54|65.34|67.38|65.18|67.71|65.51|67.38|65.18|0
1708422000000|2024-02-20 09:40:00|67.34|65.14|67.21|65.01|67.42|65.22|67.15|64.95|0
1708422300000|2024-02-20 09:45:00|67.25|65.05|67.17|64.97|67.29|65.09|67.05|64.85|0
1708422600000|2024-02-20 09:50:00|67.21|65.01|67.01|64.81|67.29|65.09|67.01|64.81|0
1708422900000|2024-02-20 09:55:00|67.05|64.85|67.21|65.01|67.23|65.03|66.88|64.68|0
1708423200000|2024-02-20 10:00:00|67.25|65.05|67.71|65.51|68.26|66.06|67.21|65.01|0
1708423500000|2024-02-20 10:05:00|67.75|65.55|68.24|66.04|68.33|66.13|67.71|65.51|0
1708423800000|2024-02-20 10:10:00|68.28|66.08|67.95|65.75|68.28|66.08|67.67|65.47|0
1708424100000|2024-02-20 10:15:00|67.99|65.79|67.95|65.75|68.2|66|67.91|65.71|0
1708424400000|2024-02-20 10:20:00|67.87|65.67|68.24|66.04|68.32|66.12|67.87|65.67|0
1708424700000|2024-02-20 10:25:00|68.2|66|67.95|65.75|68.2|66|67.74|65.54|0
1708425000000|2024-02-20 10:30:00|67.99|65.79|68.03|65.83|68.07|65.87|67.91|65.71|0
1708425300000|2024-02-20 10:35:00|67.99|65.79|67.62|65.42|68.03|65.83|67.62|65.42|0
1708425600000|2024-02-20 10:40:00|67.58|65.38|67.78|65.58|67.86|65.66|67.54|65.34|0
1708425900000|2024-02-20 10:45:00|67.86|65.66|67.61|65.41|67.86|65.66|67.61|65.41|0
1708426200000|2024-02-20 10:50:00|67.57|65.37|67.94|65.74|67.94|65.74|67.57|65.37|0
1708426500000|2024-02-20 10:55:00|67.9|65.7|67.98|65.78|68.1|65.9|67.69|65.49|0
1708426800000|2024-02-20 11:00:00|67.94|65.74|68.56|66.36|68.85|66.65|67.9|65.7|0
1708427100000|2024-02-20 11:05:00|68.52|66.32|68.27|66.07|68.56|66.36|68.23|66.03|0
1708427400000|2024-02-20 11:10:00|68.29|66.09|68.06|65.86|68.35|66.15|67.94|65.74|0
1708427700000|2024-02-20 11:15:00|68.02|65.82|68.22|66.02|68.31|66.11|68.02|65.82|0
1708428000000|2024-02-20 11:20:00|68.18|65.98|68.24|66.04|68.26|66.06|67.93|65.73|0
1708428300000|2024-02-20 11:25:00|68.22|66.02|67.68|65.48|68.22|66.02|67.64|65.44|0
1708428600000|2024-02-20 11:30:00|67.72|65.52|67.6|65.4|67.72|65.52|67.31|65.11|0
1708428900000|2024-02-20 11:35:00|67.62|65.42|67.31|65.11|67.7|65.5|67.31|65.11|0
1708429200000|2024-02-20 11:40:00|67.29|65.09|67.22|65.02|67.29|65.09|67.02|64.82|0
1708429500000|2024-02-20 11:45:00|67.25|65.05|67|64.8|67.27|65.07|66.98|64.78|0
1708429800000|2024-02-20 11:50:00|66.98|64.78|67.02|64.82|67.14|64.94|66.98|64.78|0
1708430100000|2024-02-20 11:55:00|67.04|64.84|66.17|63.97|67.45|65.25|66.13|63.93|0
1708430400000|2024-02-20 12:00:00|66.09|63.89|66.09|63.89|66.63|64.43|65.96|63.76|0
1708430700000|2024-02-20 12:05:00|66.13|63.93|65.96|63.76|66.17|63.97|65.96|63.76|0
1708431000000|2024-02-20 12:10:00|65.92|63.72|65.72|63.52|65.96|63.76|65.68|63.48|0
1708431300000|2024-02-20 12:15:00|65.76|63.56|66.04|63.84|66.12|63.92|65.72|63.52|0
1708431600000|2024-02-20 12:20:00|66|63.8|65.8|63.6|66.04|63.84|65.72|63.52|0
1708431900000|2024-02-20 12:25:00|65.76|63.56|65.63|63.43|65.84|63.64|65.63|63.43|0
1708432200000|2024-02-20 12:30:00|65.72|63.52|65.79|63.59|65.8|63.6|65.63|63.43|0
1708432500000|2024-02-20 12:35:00|65.75|63.55|65.67|63.47|65.79|63.59|65.61|63.41|0
1708432800000|2024-02-20 12:40:00|65.71|63.51|65.95|63.75|65.95|63.75|65.69|63.49|0
1708433100000|2024-02-20 12:45:00|65.93|63.73|66.36|64.16|66.44|64.24|65.93|63.73|0
1708433400000|2024-02-20 12:50:00|66.32|64.12|66.23|64.03|66.44|64.24|66.07|63.87|0
1708433700000|2024-02-20 12:55:00|66.21|64.01|66.19|63.99|66.31|64.11|66.11|63.91|0
1708434000000|2024-02-20 13:00:00|66.15|63.95|66.27|64.07|66.27|64.07|66.03|63.83|0
1708434300000|2024-02-20 13:05:00|66.23|64.03|66.31|64.11|66.39|64.19|66.03|63.83|0
1708434600000|2024-02-20 13:10:00|66.35|64.15|65.74|63.54|66.35|64.15|65.74|63.54|0
1708434900000|2024-02-20 13:15:00|65.78|63.58|66.31|64.11|66.31|64.11|65.74|63.54|0
1708435200000|2024-02-20 13:20:00|66.35|64.15|66.55|64.35|66.71|64.51|66.31|64.11|0
1708435500000|2024-02-20 13:25:00|66.51|64.31|66.47|64.27|66.59|64.39|66.26|64.06|0
1708435800000|2024-02-20 13:30:00|66.38|64.18|66.55|64.35|66.59|64.39|66.06|63.86|0
1708436100000|2024-02-20 13:35:00|66.59|64.39|66.28|64.08|66.83|64.63|66.26|64.06|0
1708436400000|2024-02-20 13:40:00|66.26|64.06|65.85|63.65|66.26|64.06|65.57|63.37|0
1708436700000|2024-02-20 13:45:00|65.77|63.57|66.14|63.94|66.18|63.98|65.73|63.53|0
1708437000000|2024-02-20 13:50:00|66.18|63.98|66.05|63.85|66.54|64.34|66.05|63.85|0
1708437300000|2024-02-20 13:55:00|66.09|63.89|66.38|64.18|66.5|64.3|66.09|63.89|0
1708437600000|2024-02-20 14:00:00|66.34|64.14|66.46|64.26|66.62|64.42|66.29|64.09|0
1708437900000|2024-02-20 14:05:00|66.48|64.28|66.58|64.38|66.74|64.54|66.37|64.17|0
1708438200000|2024-02-20 14:10:00|66.62|64.42|66.33|64.13|66.62|64.42|66.33|64.13|0
1708438500000|2024-02-20 14:15:00|66.35|64.15|66.41|64.21|66.41|64.21|66.17|63.97|0
1708438800000|2024-02-20 14:20:00|66.37|64.17|66.57|64.37|66.74|64.54|66.33|64.13|0
1708439100000|2024-02-20 14:25:00|66.61|64.41|66.53|64.33|66.94|64.74|66.45|64.25|0
1708439400000|2024-02-20 14:30:00|66.49|64.29|65.68|63.48|66.49|64.29|65.44|63.24|0
1708439700000|2024-02-20 14:35:00|65.56|63.36|67.18|64.98|67.3|65.1|65.52|63.32|0
1708440000000|2024-02-20 14:40:00|67.22|65.02|68.05|65.85|68.55|66.35|67.18|64.98|0
1708440300000|2024-02-20 14:45:00|68.21|66.01|68.13|65.93|68.46|66.26|67.84|65.64|0
1708440600000|2024-02-20 14:50:00|68.21|66.01|68.11|65.91|68.96|66.76|66.95|64.75|0
1708440900000|2024-02-20 14:55:00|68.07|65.87|70.25|68.05|70.3|68.1|67.74|65.54|0
1708441200000|2024-02-20 15:00:00|70.3|68.1|70.78|68.58|71.1|68.9|70.17|67.97|0
1708441500000|2024-02-20 15:05:00|70.8|68.6|70.76|68.56|70.89|68.69|70.42|68.22|0
1708441800000|2024-02-20 15:10:00|70.63|68.43|71.48|69.28|71.65|69.45|70.59|68.39|0
1708442100000|2024-02-20 15:15:00|71.44|69.24|71.1|68.9|71.61|69.41|70.67|68.47|0
1708442400000|2024-02-20 15:20:00|71.18|68.98|71.01|68.81|71.39|69.19|70.8|68.6|0
1708442700000|2024-02-20 15:25:00|71.09|68.89|71.09|68.89|71.35|69.15|70.33|68.13|0
1708443000000|2024-02-20 15:30:00|71.05|68.85|71.62|69.42|71.88|69.68|71.01|68.81|0
1708443300000|2024-02-20 15:35:00|71.53|69.33|71.36|69.16|71.66|69.46|71.28|69.08|0
1708443600000|2024-02-20 15:40:00|71.4|69.2|71.02|68.82|71.4|69.2|70.68|68.48|0
1708443900000|2024-02-20 15:45:00|71.06|68.86|69.76|67.56|71.07|68.87|69.68|67.48|0
1708444200000|2024-02-20 15:50:00|69.72|67.52|69.47|67.27|69.72|67.52|69.05|66.85|0
1708444500000|2024-02-20 15:55:00|69.39|67.19|69.01|66.81|69.51|67.31|69.01|66.81|0
1708444800000|2024-02-20 16:00:00|68.97|66.77|68.88|66.68|69.09|66.89|68.59|66.39|0
1708445100000|2024-02-20 16:05:00|68.92|66.72|69.27|67.07|69.47|67.27|68.76|66.56|0
1708445400000|2024-02-20 16:10:00|69.31|67.11|69.4|67.2|69.56|67.36|69.15|66.95|0
1708445700000|2024-02-20 16:15:00|69.44|67.24|69.35|67.15|69.44|67.24|68.89|66.69|0
1708446000000|2024-02-20 16:20:00|69.39|67.19|69.14|66.94|69.64|67.44|69.14|66.94|0
1708446300000|2024-02-20 16:25:00|69.18|66.98|69.06|66.86|69.43|67.23|69.02|66.82|0
1708446600000|2024-02-20 16:30:00|69.14|66.94|70.1|67.9|70.27|68.07|69.06|66.86|0
1708446900000|2024-02-20 16:35:00|70.15|67.95|70.06|67.86|70.36|68.16|69.85|67.65|0
1708447200000|2024-02-20 16:40:00|70.02|67.82|69.85|67.65|70.19|67.99|69.81|67.61|0
1708447500000|2024-02-20 16:45:00|69.89|67.69|70.02|67.82|70.02|67.82|69.68|67.48|0
1708447800000|2024-02-20 16:50:00|70.06|67.86|70.25|68.05|70.27|68.07|69.89|67.69|0
1708448100000|2024-02-20 16:55:00|70.31|68.11|71.12|68.92|71.16|68.96|70.27|68.07|0
1708448400000|2024-02-20 17:00:00|71.37|69.17|71.93|69.73|72.11|69.91|71.07|68.87|0
1708448700000|2024-02-20 17:05:00|71.98|69.78|71.93|69.73|72.1|69.9|71.8|69.6|0
1708449000000|2024-02-20 17:10:00|71.97|69.77|72.15|69.95|72.23|70.03|71.63|69.43|0
1708449300000|2024-02-20 17:15:00|72.1|69.9|72.49|70.29|72.75|70.55|72.06|69.86|0
1708449600000|2024-02-20 17:20:00|72.53|70.33|72.71|70.51|72.71|70.51|72.14|69.94|0
1708449900000|2024-02-20 17:25:00|72.66|70.46|72.27|70.07|72.71|70.51|72.23|70.03|0
1708450200000|2024-02-20 17:30:00|72.31|70.11|71.58|69.38|72.36|70.16|71.54|69.34|0
1708450500000|2024-02-20 17:35:00|71.62|69.42|73.14|70.94|73.18|70.98|71.62|69.42|0
1708450800000|2024-02-20 17:40:00|73.1|70.9|71.88|69.68|73.1|70.9|71.79|69.59|0
1708451100000|2024-02-20 17:45:00|71.92|69.72|72.18|69.98|72.18|69.98|71.58|69.38|0
1708451400000|2024-02-20 17:50:00|72.09|69.89|71.66|69.46|72.39|70.19|71.44|69.24|0
1708451700000|2024-02-20 17:55:00|71.62|69.42|71.53|69.33|71.79|69.59|71.31|69.11|0
1708452000000|2024-02-20 18:00:00|71.48|69.28|71.83|69.63|71.96|69.76|71.31|69.11|0
1708452300000|2024-02-20 18:05:00|71.87|69.67|71.61|69.41|72.09|69.89|71.52|69.32|0
1708452600000|2024-02-20 18:10:00|71.65|69.45|71.61|69.41|71.83|69.63|71.44|69.24|0
1708452900000|2024-02-20 18:15:00|71.74|69.54|71.44|69.24|72.47|70.27|71.44|69.24|0
1708453200000|2024-02-20 18:20:00|71.48|69.28|70.92|68.72|71.52|69.32|70.71|68.51|0
1708453500000|2024-02-20 18:25:00|70.96|68.76|71.99|69.79|72.34|70.14|70.92|68.72|0
1708453800000|2024-02-20 18:30:00|72.04|69.84|72.25|70.05|72.73|70.53|71.95|69.75|0
1708454100000|2024-02-20 18:35:00|72.29|70.09|72.12|69.92|72.64|70.44|72.08|69.88|0
1708454400000|2024-02-20 18:40:00|72.16|69.96|71.3|69.1|72.25|70.05|71.26|69.06|0
1708454700000|2024-02-20 18:45:00|71.34|69.14|71.38|69.18|71.47|69.27|71.09|68.89|0
1708455000000|2024-02-20 18:50:00|71.34|69.14|71.25|69.05|71.51|69.31|70.85|68.65|0
1708455300000|2024-02-20 18:55:00|71.34|69.14|70.78|68.58|71.34|69.14|70.74|68.54|0
1708455600000|2024-02-20 19:00:00|70.83|68.63|71.51|69.31|71.51|69.31|70.65|68.45|0
1708455900000|2024-02-20 19:05:00|71.47|69.27|70.99|68.79|71.51|69.31|70.95|68.75|0
1708456200000|2024-02-20 19:10:00|71.01|68.81|71.25|69.05|71.33|69.13|70.86|68.66|0
1708456500000|2024-02-20 19:15:00|71.16|68.96|70.61|68.41|71.94|69.74|70.48|68.28|0
1708456800000|2024-02-20 19:20:00|70.69|68.49|71.37|69.17|71.59|69.39|70.69|68.49|0
1708457100000|2024-02-20 19:25:00|71.33|69.13|70.6|68.4|71.59|69.39|70.56|68.36|0
1708457400000|2024-02-20 19:30:00|70.56|68.36|70.99|68.79|71.07|68.87|70.43|68.23|0
1708457700000|2024-02-20 19:35:00|71.03|68.83|69.95|67.75|71.03|68.83|69.5|67.3|0
1708458000000|2024-02-20 19:40:00|69.91|67.71|69.61|67.41|69.99|67.79|69.32|67.12|0
1708458300000|2024-02-20 19:45:00|69.65|67.45|68.69|66.49|69.65|67.45|68.69|66.49|0
1708458600000|2024-02-20 19:50:00|68.65|66.45|69.04|66.84|69.06|66.86|68.52|66.32|0
1708458900000|2024-02-20 19:55:00|68.98|66.78|68.6|66.4|68.98|66.78|68.52|66.32|0
1708459200000|2024-02-20 20:00:00|68.52|66.32|69.06|66.86|69.27|67.07|68.48|66.28|0
1708459500000|2024-02-20 20:05:00|69.1|66.9|68.51|66.31|69.1|66.9|68.47|66.27|0
1708459800000|2024-02-20 20:10:00|68.47|66.27|68.27|66.07|69.56|67.36|67.97|65.77|0
1708460100000|2024-02-20 20:15:00|68.31|66.11|68.43|66.23|68.47|66.27|67.97|65.77|0
1708460400000|2024-02-20 20:20:00|68.47|66.27|68.47|66.27|68.68|66.48|68.01|65.81|0
1708460700000|2024-02-20 20:25:00|68.43|66.23|67.97|65.77|68.47|66.27|67.72|65.52|0
1708461000000|2024-02-20 20:30:00|67.93|65.73|69.98|67.78|70.41|68.21|67.76|65.56|0
1708461300000|2024-02-20 20:35:00|70.2|68|69.94|67.74|70.62|68.42|69.35|67.15|0
1708461600000|2024-02-20 20:40:00|70.03|67.83|69.39|67.19|70.07|67.87|69.26|67.06|0
1708461900000|2024-02-20 20:45:00|69.43|67.23|69.09|66.89|69.51|67.31|68.76|66.56|0
1708462200000|2024-02-20 20:50:00|69.16|66.96|69.01|66.81|69.55|67.35|68.84|66.64|0
1708462500000|2024-02-20 20:55:00|68.96|66.76|67.92|65.72|69.43|67.23|67.92|65.72|0
1708462800000|2024-02-20 21:00:00|67.75|65.55|68.46|66.26|68.5|66.3|67.75|65.55|0
1708463100000|2024-02-20 21:05:00|68.42|66.22|68.67|66.47|68.71|66.51|68.42|66.22|0
1708463400000|2024-02-20 21:10:00|68.63|66.43|68.75|66.55|68.79|66.59|68.58|66.38|0
1708463700000|2024-02-20 21:15:00|68.81|66.41|68.85|66.45|68.91|66.51|68.81|66.41|0
1708464000000|2024-02-20 21:20:00|68.81|66.41|68.55|66.15|68.85|66.45|68.55|66.15|0
1708464300000|2024-02-20 21:25:00|68.51|66.11|68.47|66.07|68.55|66.15|68.47|66.07|0
1708464600000|2024-02-20 21:30:00|68.51|66.11|68.34|65.94|68.53|66.13|68.26|65.86|0
1708464900000|2024-02-20 21:35:00|68.3|65.9|68.13|65.73|68.3|65.9|68.13|65.73|0
1708465200000|2024-02-20 21:40:00|68.15|65.75|68.09|65.69|68.17|65.77|68.01|65.61|0
1708465500000|2024-02-20 21:45:00|68.05|65.65|68.09|65.69|68.17|65.77|68.05|65.65|0
1708465800000|2024-02-20 21:50:00|68.13|65.73|68.21|65.81|68.21|65.81|68.09|65.69|0
1708466100000|2024-02-20 21:55:00|68.25|65.85|68.32|65.92|68.52|66.12|68.25|65.85|0
1708466400000|2024-02-20 22:00:00|68.33|65.93|68.42|66.02|68.42|66.02|68.26|65.86|0
1708466700000|2024-02-20 22:05:00|68.39|65.99|68.35|65.95|68.46|66.06|68.35|65.95|0
1708467000000|2024-02-20 22:10:00|68.39|65.99|68.45|66.05|68.45|66.05|68.39|65.99|0
1708467300000|2024-02-20 22:15:00|68.46|66.06|68.42|66.02|68.46|66.06|68.42|66.02|0
1708467600000|2024-02-20 22:20:00|68.45|66.05|68.51|66.11|68.51|66.11|68.45|66.05|0
1708467900000|2024-02-20 22:25:00|68.56|66.16|68.64|66.24|68.64|66.24|68.56|66.16|0
1708468200000|2024-02-20 22:30:00|68.67|66.27|68.66|66.26|68.69|66.29|68.63|66.23|0
1708468500000|2024-02-20 22:35:00|68.72|66.32|68.67|66.27|68.72|66.32|68.66|66.26|0
1708468800000|2024-02-20 22:40:00|68.66|66.26|68.67|66.27|68.67|66.27|68.66|66.26|0
1708469100000|2024-02-20 22:45:00|68.64|66.24|68.59|66.19|68.64|66.24|68.52|66.12|0
1708469400000|2024-02-20 22:50:00|68.53|66.13|68.53|66.13|68.55|66.15|68.51|66.11|0
1708469700000|2024-02-20 22:55:00|68.52|66.12|68.42|66.02|68.53|66.13|68.41|66.01|0
1708470000000|2024-02-20 23:00:00|68.34|65.94|68.57|66.17|68.78|66.38|68.34|65.94|0
1708470300000|2024-02-20 23:05:00|68.55|66.15|68.56|66.16|68.65|66.25|68.52|66.12|0
1708470600000|2024-02-20 23:10:00|68.52|66.12|68.36|65.96|68.56|66.16|68.02|65.62|0
1708470900000|2024-02-20 23:15:00|68.4|66|68.02|65.62|68.4|66|67.92|65.52|0
1708471200000|2024-02-20 23:20:00|68.04|65.64|67.85|65.45|68.13|65.73|67.85|65.45|0
1708471500000|2024-02-20 23:25:00|67.9|65.5|67.81|65.41|67.94|65.54|67.77|65.37|0
1708471800000|2024-02-20 23:30:00|67.77|65.37|68.1|65.7|68.14|65.74|67.77|65.37|0
1708472100000|2024-02-20 23:35:00|68.14|65.74|68.35|65.95|68.35|65.95|68.06|65.66|0
1708472400000|2024-02-20 23:40:00|68.33|65.93|68.43|66.03|68.47|66.07|68.33|65.93|0
1708472700000|2024-02-20 23:45:00|68.47|66.07|68.6|66.2|68.64|66.24|68.43|66.03|0
1708473000000|2024-02-20 23:50:00|68.64|66.24|68.51|66.11|68.64|66.24|68.47|66.07|0
1708473300000|2024-02-20 23:55:00|68.53|66.13|68.55|66.15|68.55|66.15|68.43|66.03|0
1708473600000|2024-02-21 00:00:00|68.51|66.11|68.51|66.11|68.72|66.32|68.47|66.07|0
1708473900000|2024-02-21 00:05:00|68.55|66.15|68.38|65.98|68.55|66.15|68.21|65.81|0
1708474200000|2024-02-21 00:10:00|68.36|65.96|68.34|65.94|68.4|66|68.3|65.9|0
1708474500000|2024-02-21 00:15:00|68.3|65.9|68.42|66.02|68.46|66.06|68.3|65.9|0
1708474800000|2024-02-21 00:20:00|68.46|66.06|68.25|65.85|68.54|66.14|68.21|65.81|0
1708475100000|2024-02-21 00:25:00|68.21|65.81|68.29|65.89|68.33|65.93|68.13|65.73|0
1708475400000|2024-02-21 00:30:00|68.33|65.93|68.42|66.02|68.54|66.14|68.33|65.93|0
1708475700000|2024-02-21 00:35:00|68.46|66.06|68.54|66.14|68.54|66.14|68.46|66.06|0
1708476000000|2024-02-21 00:40:00|68.5|66.1|68.58|66.18|68.6|66.2|68.46|66.06|0
1708476300000|2024-02-21 00:45:00|68.62|66.22|68.62|66.22|68.66|66.26|68.58|66.18|0
1708476600000|2024-02-21 00:50:00|68.66|66.26|68.79|66.39|68.83|66.43|68.62|66.22|0
1708476900000|2024-02-21 00:55:00|68.74|66.34|69.08|66.68|69.12|66.72|68.74|66.34|0
1708477200000|2024-02-21 01:00:00|69.1|66.7|69.29|66.89|69.5|67.1|69.1|66.7|0
1708477500000|2024-02-21 01:05:00|69.27|66.87|69.41|67.01|69.54|67.14|69.24|66.84|0
1708477800000|2024-02-21 01:10:00|69.37|66.97|69.58|67.18|69.66|67.26|69.37|66.97|0
1708478100000|2024-02-21 01:15:00|69.48|67.28|69.39|67.19|69.56|67.36|69.31|67.11|0
1708478400000|2024-02-21 01:20:00|69.44|67.24|69.35|67.15|69.52|67.32|69.35|67.15|0
1708478700000|2024-02-21 01:25:00|69.39|67.19|69.31|67.11|69.43|67.23|69.31|67.11|0
1708479000000|2024-02-21 01:30:00|69.35|67.15|69.52|67.32|69.68|67.48|69.33|67.13|0
1708479300000|2024-02-21 01:35:00|69.47|67.27|69.18|66.98|69.52|67.32|69.18|66.98|0
1708479600000|2024-02-21 01:40:00|69.22|67.02|68.96|66.76|69.3|67.1|68.96|66.76|0
1708479900000|2024-02-21 01:45:00|68.99|66.79|69.22|67.02|69.22|67.02|68.96|66.76|0
1708480200000|2024-02-21 01:50:00|69.2|67|69.26|67.06|69.3|67.1|69.13|66.93|0
1708480500000|2024-02-21 01:55:00|69.21|67.01|69.04|66.84|69.21|67.01|69.04|66.84|0
1708480800000|2024-02-21 02:00:00|69.07|66.87|68.92|66.72|69.09|66.89|68.87|66.67|0
1708481100000|2024-02-21 02:05:00|68.96|66.76|69.04|66.84|69.08|66.88|68.92|66.72|0
1708481400000|2024-02-21 02:10:00|69.08|66.88|69.17|66.97|69.17|66.97|69.04|66.84|0
1708481700000|2024-02-21 02:15:00|69.15|66.95|69.04|66.84|69.15|66.95|68.96|66.76|0
1708482000000|2024-02-21 02:20:00|69.08|66.88|69.08|66.88|69.16|66.96|69.04|66.84|0
1708482300000|2024-02-21 02:25:00|69.06|66.86|69.16|66.96|69.2|67|69.04|66.84|0
1708482600000|2024-02-21 02:30:00|69.2|67|69.24|67.04|69.29|67.09|69.12|66.92|0
1708482900000|2024-02-21 02:35:00|69.2|67|69.54|67.34|69.58|67.38|69.2|67|0
1708483200000|2024-02-21 02:40:00|69.52|67.32|69.24|67.04|69.52|67.32|69.24|67.04|0
1708483500000|2024-02-21 02:45:00|69.2|67|69.2|67|69.24|67.04|69.11|66.91|0
1708483800000|2024-02-21 02:50:00|69.24|67.04|69.32|67.12|69.37|67.17|69.2|67|0
1708484100000|2024-02-21 02:55:00|69.28|67.08|69.28|67.08|69.41|67.21|69.24|67.04|0
1708484400000|2024-02-21 03:00:00|69.26|67.06|69.32|67.12|69.32|67.12|69.19|66.99|0
1708484700000|2024-02-21 03:05:00|69.36|67.16|69.28|67.08|69.36|67.16|69.23|67.03|0
1708485000000|2024-02-21 03:10:00|69.32|67.12|69.32|67.12|69.36|67.16|69.19|66.99|0
1708485300000|2024-02-21 03:15:00|69.36|67.16|69.32|67.12|69.36|67.16|69.23|67.03|0
1708485600000|2024-02-21 03:20:00|69.36|67.16|69.48|67.28|69.48|67.28|69.31|67.11|0
1708485900000|2024-02-21 03:25:00|69.46|67.26|69.44|67.24|69.48|67.28|69.4|67.2|0
1708486200000|2024-02-21 03:30:00|69.48|67.28|69.31|67.11|69.48|67.28|69.31|67.11|0
1708486500000|2024-02-21 03:35:00|69.35|67.15|69.27|67.07|69.35|67.15|69.27|67.07|0
1708486800000|2024-02-21 03:40:00|69.23|67.03|69.18|66.98|69.23|67.03|69.14|66.94|0
1708487100000|2024-02-21 03:45:00|69.22|67.02|69.18|66.98|69.22|67.02|69.14|66.94|0
1708487400000|2024-02-21 03:50:00|69.14|66.94|69.14|66.94|69.18|66.98|69.1|66.9|0
1708487700000|2024-02-21 03:55:00|69.09|66.89|69.01|66.81|69.09|66.89|68.97|66.77|0
1708488000000|2024-02-21 04:00:00|69.03|66.83|69.01|66.81|69.05|66.85|68.97|66.77|0
1708488300000|2024-02-21 04:05:00|68.97|66.77|69.05|66.85|69.09|66.89|68.97|66.77|0
1708488600000|2024-02-21 04:10:00|69.01|66.81|68.96|66.76|69.05|66.85|68.96|66.76|0
1708488900000|2024-02-21 04:15:00|69|66.8|68.92|66.72|69|66.8|68.92|66.72|0
1708489200000|2024-02-21 04:20:00|68.88|66.68|68.92|66.72|68.92|66.72|68.83|66.63|0
1708489500000|2024-02-21 04:25:00|68.96|66.76|68.87|66.67|68.96|66.76|68.87|66.67|0
1708489800000|2024-02-21 04:30:00|68.83|66.63|68.87|66.67|68.92|66.72|68.83|66.63|0
1708490100000|2024-02-21 04:35:00|68.91|66.71|68.91|66.71|68.96|66.76|68.91|66.71|0
1708490400000|2024-02-21 04:40:00|68.87|66.67|68.91|66.71|68.93|66.73|68.87|66.67|0
1708490700000|2024-02-21 04:45:00|68.87|66.67|68.91|66.71|68.95|66.75|68.87|66.67|0
1708491000000|2024-02-21 04:50:00|68.87|66.67|68.99|66.79|68.99|66.79|68.87|66.67|0
1708491300000|2024-02-21 04:55:00|68.97|66.77|68.99|66.79|68.99|66.79|68.95|66.75|0
1708491600000|2024-02-21 05:00:00|68.95|66.75|68.86|66.66|68.95|66.75|68.82|66.62|0
1708491900000|2024-02-21 05:05:00|68.82|66.62|68.86|66.66|68.86|66.66|68.82|66.62|0
1708492200000|2024-02-21 05:10:00|68.9|66.7|68.99|66.79|68.99|66.79|68.9|66.7|0
1708492500000|2024-02-21 05:15:00|68.94|66.74|69.03|66.83|69.03|66.83|68.94|66.74|0
1708492800000|2024-02-21 05:20:00|68.99|66.79|69.19|66.99|69.2|67|68.99|66.79|0
1708493100000|2024-02-21 05:25:00|69.15|66.95|69.02|66.82|69.19|66.99|69.02|66.82|0
1708493400000|2024-02-21 05:30:00|68.98|66.78|69.02|66.82|69.02|66.82|68.77|66.57|0
1708493700000|2024-02-21 05:35:00|69.07|66.87|68.77|66.57|69.07|66.87|68.77|66.57|0
1708494000000|2024-02-21 05:40:00|68.81|66.61|68.77|66.57|68.85|66.65|68.73|66.53|0
1708494300000|2024-02-21 05:45:00|68.73|66.53|68.81|66.61|68.81|66.61|68.73|66.53|0
1708494600000|2024-02-21 05:50:00|68.77|66.57|68.77|66.57|68.81|66.61|68.72|66.52|0
1708494900000|2024-02-21 05:55:00|68.81|66.61|70.94|68.74|70.96|68.76|68.77|66.57|0
1708495200000|2024-02-21 06:00:00|70.92|68.72|70.62|68.42|70.92|68.72|70.58|68.38|0
1708495500000|2024-02-21 06:05:00|70.58|68.38|70.7|68.5|70.75|68.55|70.54|68.34|0
1708495800000|2024-02-21 06:10:00|70.66|68.46|70.91|68.71|70.91|68.71|70.66|68.46|0
1708496100000|2024-02-21 06:15:00|70.89|68.69|70.7|68.5|71|68.8|70.66|68.46|0
1708496400000|2024-02-21 06:20:00|70.74|68.54|70.78|68.58|70.91|68.71|70.66|68.46|0
1708496700000|2024-02-21 06:25:00|70.83|68.63|70.87|68.67|71|68.8|70.78|68.58|0
1708497000000|2024-02-21 06:30:00|70.83|68.63|70.74|68.54|70.91|68.71|70.7|68.5|0
1708497300000|2024-02-21 06:35:00|70.7|68.5|70.53|68.33|70.74|68.54|70.53|68.33|0
1708497600000|2024-02-21 06:40:00|70.51|68.31|70.48|68.28|70.61|68.41|70.48|68.28|0
1708497900000|2024-02-21 06:45:00|70.52|68.32|70.65|68.45|70.69|68.49|70.52|68.32|0
1708498200000|2024-02-21 06:50:00|70.69|68.49|70.37|68.17|70.69|68.49|70.35|68.15|0
1708498500000|2024-02-21 06:55:00|70.35|68.15|70.35|68.15|70.48|68.28|70.33|68.13|0
1708498800000|2024-02-21 07:00:00|70.39|68.19|70.56|68.36|70.6|68.4|70.35|68.15|0
1708499100000|2024-02-21 07:05:00|70.52|68.32|70.62|68.42|70.69|68.49|70.47|68.27|0
1708499400000|2024-02-21 07:10:00|70.64|68.44|70.73|68.53|70.73|68.53|70.52|68.32|0
1708499700000|2024-02-21 07:15:00|70.77|68.57|70.6|68.4|70.81|68.61|70.56|68.36|0
1708500000000|2024-02-21 07:20:00|70.56|68.36|70.6|68.4|70.68|68.48|70.55|68.35|0
1708500300000|2024-02-21 07:25:00|70.58|68.38|70.34|68.14|70.6|68.4|70.32|68.12|0
1708500600000|2024-02-21 07:30:00|70.3|68.1|70.45|68.25|70.45|68.25|70.26|68.06|0
1708500900000|2024-02-21 07:35:00|70.47|68.27|70.55|68.35|70.55|68.35|70.45|68.25|0
1708501200000|2024-02-21 07:40:00|70.53|68.33|69.37|67.17|70.53|68.33|69.25|67.05|0
1708501500000|2024-02-21 07:45:00|69.42|67.22|69.5|67.3|69.5|67.3|69.33|67.13|0
1708501800000|2024-02-21 07:50:00|69.52|67.32|69.48|67.28|69.54|67.34|69.43|67.23|0
1708502100000|2024-02-21 07:55:00|69.5|67.3|69.58|67.38|69.58|67.38|69.41|67.21|0
1708502400000|2024-02-21 08:00:00|69.54|67.34|69.73|67.53|69.92|67.72|69.54|67.34|0
1708502700000|2024-02-21 08:05:00|69.7|67.5|69.68|67.48|69.77|67.57|69.45|67.25|0
1708503000000|2024-02-21 08:10:00|69.72|67.52|70.17|67.97|70.25|68.05|69.72|67.52|0
1708503300000|2024-02-21 08:15:00|70.25|68.05|70.49|68.29|70.63|68.43|70.15|67.95|0
1708503600000|2024-02-21 08:20:00|70.42|68.22|70.63|68.43|70.8|68.6|70.31|68.11|0
1708503900000|2024-02-21 08:25:00|70.76|68.56|71.02|68.82|71.02|68.82|70.55|68.35|0
1708504200000|2024-02-21 08:30:00|71|68.8|70.63|68.43|71.1|68.9|70.63|68.43|0
1708504500000|2024-02-21 08:35:00|70.59|68.39|70.88|68.68|70.93|68.73|70.59|68.39|0
1708504800000|2024-02-21 08:40:00|70.93|68.73|70.75|68.55|71.01|68.81|70.63|68.43|0
1708505100000|2024-02-21 08:45:00|70.8|68.6|70.62|68.42|70.93|68.73|70.41|68.21|0
1708505400000|2024-02-21 08:50:00|70.65|68.45|70.88|68.68|70.88|68.68|70.45|68.25|0
1708505700000|2024-02-21 08:55:00|70.92|68.72|71.31|69.11|71.35|69.15|70.92|68.72|0
1708506000000|2024-02-21 09:00:00|71.26|69.06|71.01|68.81|71.35|69.15|70.83|68.63|0
1708506300000|2024-02-21 09:05:00|70.98|68.78|70.83|68.63|71.09|68.89|70.45|68.25|0
1708506600000|2024-02-21 09:10:00|70.88|68.68|70.96|68.76|71.09|68.89|70.79|68.59|0
1708506900000|2024-02-21 09:15:00|71|68.8|70.92|68.72|71.09|68.89|70.87|68.67|0
1708507200000|2024-02-21 09:20:00|70.94|68.74|70.79|68.59|70.94|68.74|70.62|68.42|0
1708507500000|2024-02-21 09:25:00|70.83|68.63|71.04|68.84|71.13|68.93|70.74|68.54|0
1708507800000|2024-02-21 09:30:00|71.08|68.88|70.68|68.48|71.13|68.93|70.65|68.45|0
1708508100000|2024-02-21 09:35:00|70.7|68.5|70.57|68.37|70.74|68.54|70.48|68.28|0
1708508400000|2024-02-21 09:40:00|70.52|68.32|70.52|68.32|70.57|68.37|70.44|68.24|0
1708508700000|2024-02-21 09:45:00|70.57|68.37|70.74|68.54|70.91|68.71|70.57|68.37|0
1708509000000|2024-02-21 09:50:00|70.78|68.58|70.69|68.49|70.86|68.66|70.65|68.45|0
1708509300000|2024-02-21 09:55:00|70.65|68.45|70.69|68.49|70.86|68.66|70.61|68.41|0
1708509600000|2024-02-21 10:00:00|70.65|68.45|70.77|68.57|70.82|68.62|70.65|68.45|0
1708509900000|2024-02-21 10:05:00|70.73|68.53|70.77|68.57|70.77|68.57|70.64|68.44|0
1708510200000|2024-02-21 10:10:00|70.79|68.59|70.56|68.36|70.79|68.59|70.56|68.36|0
1708510500000|2024-02-21 10:15:00|70.51|68.31|70.34|68.14|70.64|68.44|70.3|68.1|0
1708510800000|2024-02-21 10:20:00|70.3|68.1|70.13|67.93|70.3|68.1|70.09|67.89|0
1708511100000|2024-02-21 10:25:00|70.09|67.89|70.08|67.88|70.09|67.89|69.92|67.72|0
1708511400000|2024-02-21 10:30:00|70.11|67.91|70.47|68.27|70.51|68.31|70.11|67.91|0
1708511700000|2024-02-21 10:35:00|70.49|68.29|70.55|68.35|70.59|68.39|70.34|68.14|0
1708512000000|2024-02-21 10:40:00|70.59|68.39|70.42|68.22|70.63|68.43|70.42|68.22|0
1708512300000|2024-02-21 10:45:00|70.46|68.26|70.33|68.13|70.51|68.31|70.29|68.09|0
1708512600000|2024-02-21 10:50:00|70.29|68.09|70.16|67.96|70.33|68.13|70.08|67.88|0
1708512900000|2024-02-21 10:55:00|69.99|67.79|70.25|68.05|70.25|68.05|69.95|67.75|0
1708513200000|2024-02-21 11:00:00|70.2|68|70.24|68.04|70.33|68.13|70.12|67.92|0
1708513500000|2024-02-21 11:05:00|70.22|68.02|70.33|68.13|70.37|68.17|70.16|67.96|0
1708513800000|2024-02-21 11:10:00|70.37|68.17|70.8|68.6|70.88|68.68|70.24|68.04|0
1708514100000|2024-02-21 11:15:00|70.75|68.55|70.75|68.55|70.75|68.55|70.5|68.3|0
1708514400000|2024-02-21 11:20:00|70.79|68.59|70.79|68.59|70.96|68.76|70.75|68.55|0
1708514700000|2024-02-21 11:25:00|70.84|68.64|70.75|68.55|70.84|68.64|70.62|68.42|0
1708515000000|2024-02-21 11:30:00|70.79|68.59|70.7|68.5|70.81|68.61|70.62|68.42|0
1708515300000|2024-02-21 11:35:00|70.73|68.53|70.57|68.37|70.98|68.78|70.57|68.37|0
1708515600000|2024-02-21 11:40:00|70.62|68.42|70.96|68.76|71|68.8|70.53|68.33|0
1708515900000|2024-02-21 11:45:00|70.92|68.72|70.87|68.67|70.92|68.72|70.57|68.37|0
1708516200000|2024-02-21 11:50:00|70.83|68.63|70.22|68.02|70.85|68.65|69.85|67.65|0
1708516500000|2024-02-21 11:55:00|70.26|68.06|70.17|67.97|70.34|68.14|70.17|67.97|0
1708516800000|2024-02-21 12:00:00|70.21|68.01|70.26|68.06|70.34|68.14|70.04|67.84|0
1708517100000|2024-02-21 12:05:00|70.28|68.08|70.49|68.29|70.85|68.65|70.26|68.06|0
1708517400000|2024-02-21 12:10:00|70.51|68.31|69.87|67.67|70.51|68.31|69.87|67.67|0
1708517700000|2024-02-21 12:15:00|69.85|67.65|69.78|67.58|69.87|67.67|69.57|67.37|0
1708518000000|2024-02-21 12:20:00|69.83|67.63|69.95|67.75|70.17|67.97|69.74|67.54|0
1708518300000|2024-02-21 12:25:00|69.99|67.79|69.99|67.79|70.04|67.84|69.78|67.58|0
1708518600000|2024-02-21 12:30:00|70.04|67.84|70.12|67.92|70.29|68.09|69.91|67.71|0
1708518900000|2024-02-21 12:35:00|70.16|67.96|70.42|68.22|70.54|68.34|70.12|67.92|0
1708519200000|2024-02-21 12:40:00|70.37|68.17|70.41|68.21|70.54|68.34|70.24|68.04|0
1708519500000|2024-02-21 12:45:00|70.37|68.17|70.88|68.68|70.93|68.73|70.29|68.09|0
1708519800000|2024-02-21 12:50:00|70.93|68.73|71.14|68.94|71.23|69.03|70.91|68.71|0
1708520100000|2024-02-21 12:55:00|71.1|68.9|71.05|68.85|71.18|68.98|70.97|68.77|0
1708520400000|2024-02-21 13:00:00|70.97|68.77|70.58|68.38|71.01|68.81|70.49|68.29|0
1708520700000|2024-02-21 13:05:00|70.54|68.34|70.71|68.51|70.83|68.63|70.49|68.29|0
1708521000000|2024-02-21 13:10:00|70.73|68.53|70.79|68.59|70.83|68.63|70.62|68.42|0
1708521300000|2024-02-21 13:15:00|70.75|68.55|70.7|68.5|70.83|68.63|70.53|68.33|0
1708521600000|2024-02-21 13:20:00|70.75|68.55|71|68.8|71.09|68.89|70.75|68.55|0
1708521900000|2024-02-21 13:25:00|70.96|68.76|71.22|69.02|71.26|69.06|70.79|68.59|0
1708522200000|2024-02-21 13:30:00|71.26|69.06|71.34|69.14|71.43|69.23|71.09|68.89|0
1708522500000|2024-02-21 13:35:00|71.3|69.1|70.95|68.75|71.39|69.19|70.91|68.71|0
1708522800000|2024-02-21 13:40:00|70.91|68.71|70.74|68.54|71.13|68.93|70.7|68.5|0
1708523100000|2024-02-21 13:45:00|70.82|68.62|70.82|68.62|71.19|68.99|70.76|68.56|0
1708523400000|2024-02-21 13:50:00|70.78|68.58|70.74|68.54|71.12|68.92|70.69|68.49|0
1708523700000|2024-02-21 13:55:00|70.76|68.56|70.52|68.32|70.86|68.66|70.52|68.32|0
1708524000000|2024-02-21 14:00:00|70.5|68.3|70.35|68.15|70.73|68.53|70.35|68.15|0
1708524300000|2024-02-21 14:05:00|70.39|68.19|70.28|68.08|70.43|68.23|70.13|67.93|0
1708524600000|2024-02-21 14:10:00|70.26|68.06|70.15|67.95|70.39|68.19|70.13|67.93|0
1708524900000|2024-02-21 14:15:00|70.22|68.02|70.39|68.19|70.56|68.36|70.22|68.02|0
1708525200000|2024-02-21 14:20:00|70.43|68.23|70.73|68.53|70.73|68.53|70.41|68.21|0
1708525500000|2024-02-21 14:25:00|70.77|68.57|70.55|68.35|70.9|68.7|70.43|68.23|0
1708525800000|2024-02-21 14:30:00|70.64|68.44|70.47|68.27|71.2|69|70.26|68.06|0
1708526100000|2024-02-21 14:35:00|70.43|68.23|70.32|68.12|70.92|68.72|70.19|67.99|0
1708526400000|2024-02-21 14:40:00|70.36|68.16|70.96|68.76|71.09|68.89|70.24|68.04|0
1708526700000|2024-02-21 14:45:00|71|68.8|71.13|68.93|71.48|69.28|70.75|68.55|0
1708527000000|2024-02-21 14:50:00|71.09|68.89|71.04|68.84|71.26|69.06|70.66|68.46|0
1708527300000|2024-02-21 14:55:00|70.92|68.72|70.87|68.67|71.09|68.89|70.59|68.39|0
1708527600000|2024-02-21 15:00:00|70.91|68.71|69.63|67.43|71|68.8|69.51|67.31|0
1708527900000|2024-02-21 15:05:00|69.68|67.48|69.29|67.09|70.52|68.32|69.24|67.04|0
1708528200000|2024-02-21 15:10:00|69.37|67.17|69.62|67.42|69.62|67.42|69.2|67|0
1708528500000|2024-02-21 15:15:00|69.71|67.51|69.33|67.13|69.71|67.51|69.03|66.83|0
1708528800000|2024-02-21 15:20:00|69.37|67.17|69.41|67.21|69.54|67.34|69.2|67|0
1708529100000|2024-02-21 15:25:00|69.37|67.17|70.13|67.93|70.13|67.93|69.32|67.12|0
1708529400000|2024-02-21 15:30:00|70.09|67.89|70.38|68.18|70.6|68.4|70.09|67.89|0
1708529700000|2024-02-21 15:35:00|70.43|68.23|70.08|67.88|70.56|68.36|70|67.8|0
1708530000000|2024-02-21 15:40:00|70.13|67.93|70.47|68.27|70.55|68.35|69.87|67.67|0
1708530300000|2024-02-21 15:45:00|70.42|68.22|70|67.8|70.68|68.48|69.91|67.71|0
1708530600000|2024-02-21 15:50:00|69.95|67.75|70.04|67.84|70.25|68.05|69.91|67.71|0
1708530900000|2024-02-21 15:55:00|70.08|67.88|70.33|68.13|70.33|68.13|69.95|67.75|0
1708531200000|2024-02-21 16:00:00|70.29|68.09|70.12|67.92|70.29|68.09|69.74|67.54|0
1708531500000|2024-02-21 16:05:00|70.16|67.96|69.27|67.07|70.29|68.09|69.1|66.9|0
1708531800000|2024-02-21 16:10:00|69.31|67.11|68.61|66.41|69.65|67.45|68.57|66.37|0
1708532100000|2024-02-21 16:15:00|68.57|66.37|68.78|66.58|69.07|66.87|68.57|66.37|0
1708532400000|2024-02-21 16:20:00|68.74|66.54|68.82|66.62|68.86|66.66|68.65|66.45|0
1708532700000|2024-02-21 16:25:00|68.86|66.66|69.32|67.12|69.41|67.21|68.78|66.58|0
1708533000000|2024-02-21 16:30:00|69.28|67.08|69.49|67.29|69.62|67.42|69.2|67|0
1708533300000|2024-02-21 16:35:00|69.45|67.25|69.49|67.29|69.79|67.59|69.19|66.99|0
1708533600000|2024-02-21 16:40:00|69.53|67.33|69.32|67.12|69.7|67.5|69.28|67.08|0
1708533900000|2024-02-21 16:45:00|69.28|67.08|69.32|67.12|69.66|67.46|69.27|67.07|0
1708534200000|2024-02-21 16:50:00|69.27|67.07|68.98|66.78|69.27|67.07|68.94|66.74|0
1708534500000|2024-02-21 16:55:00|68.94|66.74|68.98|66.78|69.06|66.86|68.77|66.57|0
1708534800000|2024-02-21 17:00:00|69.02|66.82|69.65|67.45|69.65|67.45|68.89|66.69|0
1708535100000|2024-02-21 17:05:00|69.69|67.49|69.93|67.73|70.59|68.39|69.36|67.16|0
1708535400000|2024-02-21 17:10:00|69.89|67.69|70.23|68.03|70.45|68.25|69.89|67.69|0
1708535700000|2024-02-21 17:15:00|70.19|67.99|69.89|67.69|70.36|68.16|69.85|67.65|0
1708536000000|2024-02-21 17:20:00|69.85|67.65|69.89|67.69|70.14|67.94|69.67|67.47|0
1708536300000|2024-02-21 17:25:00|69.93|67.73|70.18|67.98|70.27|68.07|69.89|67.69|0
1708536600000|2024-02-21 17:30:00|70.1|67.9|70.35|68.15|70.4|68.2|70.01|67.81|0
1708536900000|2024-02-21 17:35:00|70.31|68.11|70.05|67.85|70.4|68.2|70.01|67.81|0
1708537200000|2024-02-21 17:40:00|70.1|67.9|70.65|68.45|71|68.8|70.05|67.85|0
1708537500000|2024-02-21 17:45:00|70.63|68.43|70.37|68.17|70.93|68.73|70.29|68.09|0
1708537800000|2024-02-21 17:50:00|70.33|68.13|70.03|67.83|70.37|68.17|69.94|67.74|0
1708538100000|2024-02-21 17:55:00|69.94|67.74|69.86|67.66|70.16|67.96|69.73|67.53|0
1708538400000|2024-02-21 18:00:00|69.77|67.57|70.97|68.77|71.79|69.59|69.77|67.57|0
1708538700000|2024-02-21 18:05:00|71.18|68.98|70.56|68.36|71.3|69.1|70.56|68.36|0
1708539000000|2024-02-21 18:10:00|70.61|68.41|70.18|67.98|70.61|68.41|69.92|67.72|0
1708539300000|2024-02-21 18:15:00|70.09|67.89|69.92|67.72|70.13|67.93|69.58|67.38|0
1708539600000|2024-02-21 18:20:00|69.88|67.68|69.96|67.76|70.3|68.1|69.83|67.63|0
1708539900000|2024-02-21 18:25:00|70|67.8|70.39|68.19|70.51|68.31|70|67.8|0
1708540200000|2024-02-21 18:30:00|70.34|68.14|70.47|68.27|70.64|68.44|70.04|67.84|0
1708540500000|2024-02-21 18:35:00|70.45|68.25|70.25|68.05|70.45|68.25|70|67.8|0
1708540800000|2024-02-21 18:40:00|70.21|68.01|70.25|68.05|70.47|68.27|70.04|67.84|0
1708541100000|2024-02-21 18:45:00|70.3|68.1|69.95|67.75|70.3|68.1|69.91|67.71|0
1708541400000|2024-02-21 18:50:00|70|67.8|70.38|68.18|70.42|68.22|69.91|67.71|0
1708541700000|2024-02-21 18:55:00|70.34|68.14|70.27|68.07|70.51|68.31|69.95|67.75|0
1708542000000|2024-02-21 19:00:00|70.42|68.22|69.65|67.45|71.28|69.08|69.06|66.86|0
1708542300000|2024-02-21 19:05:00|69.74|67.54|69.61|67.41|70.03|67.83|69.4|67.2|0
1708542600000|2024-02-21 19:10:00|69.57|67.37|70.16|67.96|70.2|68|69.44|67.24|0
1708542900000|2024-02-21 19:15:00|70.2|68|70.88|68.68|70.94|68.74|69.69|67.49|0
1708543200000|2024-02-21 19:20:00|70.9|68.7|71.85|69.65|71.85|69.65|70.64|68.44|0
1708543500000|2024-02-21 19:25:00|71.89|69.69|71.78|69.58|72.5|70.3|71.45|69.25|0
1708543800000|2024-02-21 19:30:00|71.71|69.51|72.06|69.86|72.24|70.04|71.63|69.43|0
1708544100000|2024-02-21 19:35:00|72.1|69.9|72.54|70.34|72.85|70.65|71.89|69.69|0
1708544400000|2024-02-21 19:40:00|72.63|70.43|72.98|70.78|73.11|70.91|72.54|70.34|0
1708544700000|2024-02-21 19:45:00|72.93|70.73|72.36|70.16|73.11|70.91|72.27|70.07|0
1708545000000|2024-02-21 19:50:00|72.27|70.07|72.14|69.94|72.45|70.25|72.14|69.94|0
1708545300000|2024-02-21 19:55:00|72.18|69.98|71.92|69.72|72.25|70.05|71.71|69.51|0
1708545600000|2024-02-21 20:00:00|71.97|69.77|72.44|70.24|72.44|70.24|71.83|69.63|0
1708545900000|2024-02-21 20:05:00|72.4|70.2|72.75|70.55|72.79|70.59|72.36|70.16|0
1708546200000|2024-02-21 20:10:00|72.71|70.51|72.7|70.5|73.01|70.81|72.62|70.42|0
1708546500000|2024-02-21 20:15:00|72.92|70.72|72.92|70.72|73.36|71.16|72.27|70.07|0
1708546800000|2024-02-21 20:20:00|72.83|70.63|73.01|70.81|73.67|71.47|72.83|70.63|0
1708547100000|2024-02-21 20:25:00|73.05|70.85|72.22|70.02|73.05|70.85|72.04|69.84|0
1708547400000|2024-02-21 20:30:00|72.17|69.97|71|68.8|72.17|69.97|70.87|68.67|0
1708547700000|2024-02-21 20:35:00|70.96|68.76|69.68|67.48|70.96|68.76|69.34|67.14|0
1708548000000|2024-02-21 20:40:00|69.59|67.39|69.21|67.01|69.64|67.44|68.79|66.59|0
1708548300000|2024-02-21 20:45:00|69.26|67.06|68.2|66|69.47|67.27|68.07|65.87|0
1708548600000|2024-02-21 20:50:00|68.03|65.83|67.08|64.88|68.07|65.87|66.95|64.75|0
1708548900000|2024-02-21 20:55:00|66.79|64.59|66.74|64.54|67.5|65.3|66.34|64.14|0
1708549200000|2024-02-21 21:00:00|66.7|64.5|67.02|64.82|67.31|65.11|66.49|64.29|0
1708549500000|2024-02-21 21:05:00|67.06|64.86|67.39|65.19|67.39|65.19|66.98|64.78|0
1708549800000|2024-02-21 21:10:00|67.35|65.15|67.27|65.07|67.64|65.44|67.14|64.94|0
1708550100000|2024-02-21 21:15:00|67.24|64.84|67.28|64.88|67.35|64.95|67.04|64.64|0
1708550400000|2024-02-21 21:20:00|67.32|64.92|67.28|64.88|70.56|68.16|64.08|61.68|0
1708550700000|2024-02-21 21:25:00|66.91|64.51|63.98|61.58|67.32|64.92|63.74|61.34|0
1708551000000|2024-02-21 21:30:00|63.86|61.46|63.98|61.58|64.19|61.79|62.98|60.58|0
1708551300000|2024-02-21 21:35:00|64.05|61.65|63.9|61.5|64.85|62.45|63.9|61.5|0
1708551600000|2024-02-21 21:40:00|63.82|61.42|62.89|60.49|65.52|63.12|62.79|60.39|0
1708551900000|2024-02-21 21:45:00|62.75|60.35|62.81|60.41|62.93|60.53|62.46|60.06|0
1708552200000|2024-02-21 21:50:00|62.75|60.35|62.75|60.35|63.08|60.68|62.54|60.14|0
1708552500000|2024-02-21 21:55:00|62.81|60.41|62.21|59.81|62.96|60.56|62.13|59.73|0
1708552800000|2024-02-21 22:00:00|62.19|59.79|61.99|59.59|62.24|59.84|61.99|59.59|0
1708553100000|2024-02-21 22:05:00|61.97|59.57|61.97|59.57|61.97|59.57|61.73|59.33|0
1708553400000|2024-02-21 22:10:00|62.01|59.61|62.27|59.87|62.3|59.9|61.99|59.59|0
1708553700000|2024-02-21 22:15:00|62.28|59.88|62.5|60.1|62.55|60.15|62.22|59.82|0
1708554000000|2024-02-21 22:20:00|62.49|60.09|62.35|59.95|62.55|60.15|62.33|59.93|0
1708554300000|2024-02-21 22:25:00|62.39|59.99|62.42|60.02|62.49|60.09|62.35|59.95|0
1708554600000|2024-02-21 22:30:00|62.38|59.98|62.1|59.7|62.39|59.99|61.99|59.59|0
1708554900000|2024-02-21 22:35:00|62.09|59.69|62.22|59.82|62.22|59.82|62.05|59.65|0
1708555200000|2024-02-21 22:40:00|62.19|59.79|62.05|59.65|62.21|59.81|61.95|59.55|0
1708555500000|2024-02-21 22:45:00|62.06|59.66|62|59.6|62.07|59.67|61.95|59.55|0
1708555800000|2024-02-21 22:50:00|61.98|59.58|62.12|59.72|62.17|59.77|61.95|59.55|0
1708556100000|2024-02-21 22:55:00|62.16|59.76|62.08|59.68|62.22|59.82|61.98|59.58|0
1708556400000|2024-02-21 23:00:00|61.84|59.44|62.32|59.92|62.48|60.08|61.8|59.4|0
1708556700000|2024-02-21 23:05:00|62.36|59.96|62.46|60.06|62.59|60.19|62.36|59.96|0
1708557000000|2024-02-21 23:10:00|62.44|60.04|62.28|59.88|62.51|60.11|62.17|59.77|0
1708557300000|2024-02-21 23:15:00|62.3|59.9|61.74|59.34|62.32|59.92|61.74|59.34|0
1708557600000|2024-02-21 23:20:00|61.76|59.36|61.74|59.34|61.93|59.53|61.74|59.34|0
1708557900000|2024-02-21 23:25:00|61.78|59.38|62.08|59.68|62.08|59.68|61.76|59.36|0
1708558200000|2024-02-21 23:30:00|62.05|59.65|62.43|60.03|62.43|60.03|62.03|59.63|0
1708558500000|2024-02-21 23:35:00|62.47|60.07|62.66|60.26|62.72|60.32|62.35|59.95|0
1708558800000|2024-02-21 23:40:00|62.58|60.18|62.16|59.76|62.58|60.18|62.04|59.64|0
1708559100000|2024-02-21 23:45:00|62.2|59.8|61.94|59.54|62.2|59.8|61.92|59.52|0
1708559400000|2024-02-21 23:50:00|61.96|59.56|62|59.6|62.12|59.72|61.96|59.56|0
1708559700000|2024-02-21 23:55:00|62.04|59.64|61.77|59.37|62.08|59.68|61.77|59.37|0
1708560000000|2024-02-22 00:00:00|61.73|59.33|61.42|59.02|61.86|59.46|61.25|58.85|0
1708560300000|2024-02-22 00:05:00|61.34|58.94|61|58.6|61.42|59.02|61|58.6|0
1708560600000|2024-02-22 00:10:00|61.04|58.64|61.07|58.67|61.27|58.87|60.92|58.52|0
1708560900000|2024-02-22 00:15:00|61.04|58.64|60.73|58.33|61.3|58.9|60.73|58.33|0
1708561200000|2024-02-22 00:20:00|60.77|58.37|60.77|58.37|60.85|58.45|60.69|58.29|0
1708561500000|2024-02-22 00:25:00|60.73|58.33|60.77|58.37|60.92|58.52|60.69|58.29|0
1708561800000|2024-02-22 00:30:00|60.8|58.4|60.88|58.48|60.99|58.59|60.77|58.37|0
1708562100000|2024-02-22 00:35:00|60.9|58.5|60.46|58.06|60.92|58.52|60.46|58.06|0
1708562400000|2024-02-22 00:40:00|60.5|58.1|60.37|57.97|60.57|58.17|60.37|57.97|0
1708562700000|2024-02-22 00:45:00|60.38|57.98|60.01|57.61|60.42|58.02|59.97|57.57|0
1708563000000|2024-02-22 00:50:00|60.04|57.64|59.93|57.53|60.04|57.64|59.63|57.23|0
1708563300000|2024-02-22 00:55:00|59.89|57.49|60|57.6|60.08|57.68|59.74|57.34|0
1708563600000|2024-02-22 01:00:00|59.97|57.57|60.12|57.72|60.15|57.75|59.85|57.45|0
1708563900000|2024-02-22 01:05:00|60.08|57.68|60.11|57.71|60.15|57.75|60|57.6|0
1708564200000|2024-02-22 01:10:00|60.08|57.68|59.93|57.53|60.17|57.77|59.89|57.49|0
1708564500000|2024-02-22 01:15:00|59.83|57.63|58.84|56.64|59.86|57.66|58.77|56.57|0
1708564800000|2024-02-22 01:20:00|58.88|56.68|59.06|56.86|59.06|56.86|58.8|56.6|0
1708565100000|2024-02-22 01:25:00|59.02|56.82|58.99|56.79|59.1|56.9|58.91|56.71|0
1708565400000|2024-02-22 01:30:00|58.95|56.75|58.72|56.52|58.95|56.75|58.69|56.49|0
1708565700000|2024-02-22 01:35:00|58.76|56.56|58.87|56.67|58.95|56.75|58.72|56.52|0
1708566000000|2024-02-22 01:40:00|58.91|56.71|59.09|56.89|59.13|56.93|58.82|56.62|0
1708566300000|2024-02-22 01:45:00|59.06|56.86|59.09|56.89|59.09|56.89|59.02|56.82|0
1708566600000|2024-02-22 01:50:00|59.11|56.91|59.28|57.08|59.35|57.15|59.11|56.91|0
1708566900000|2024-02-22 01:55:00|59.3|57.1|59.58|57.38|59.61|57.41|59.28|57.08|0
1708567200000|2024-02-22 02:00:00|59.54|57.34|59.57|57.37|59.61|57.41|59.46|57.26|0
1708567500000|2024-02-22 02:05:00|59.61|57.41|59.61|57.41|59.65|57.45|59.54|57.34|0
1708567800000|2024-02-22 02:10:00|59.65|57.45|59.76|57.56|59.91|57.71|59.65|57.45|0
1708568100000|2024-02-22 02:15:00|59.78|57.58|59.57|57.37|59.8|57.6|59.57|57.37|0
1708568400000|2024-02-22 02:20:00|59.59|57.39|59.64|57.44|59.72|57.52|59.57|57.37|0
1708568700000|2024-02-22 02:25:00|59.68|57.48|59.57|57.37|59.68|57.48|59.46|57.26|0
1708569000000|2024-02-22 02:30:00|59.59|57.39|59.44|57.24|59.59|57.39|59.44|57.24|0
1708569300000|2024-02-22 02:35:00|59.45|57.25|59.45|57.25|59.45|57.25|59.34|57.14|0
1708569600000|2024-02-22 02:40:00|59.41|57.21|59.41|57.21|59.49|57.29|59.28|57.08|0
1708569900000|2024-02-22 02:45:00|59.45|57.25|59.3|57.1|59.49|57.29|59.15|56.95|0
1708570200000|2024-02-22 02:50:00|59.26|57.06|59.19|56.99|59.26|57.06|59.19|56.99|0
1708570500000|2024-02-22 02:55:00|59.15|56.95|59.11|56.91|59.21|57.01|59.11|56.91|0
1708570800000|2024-02-22 03:00:00|59.07|56.87|59.07|56.87|59.19|56.99|59|56.8|0
1708571100000|2024-02-22 03:05:00|59.11|56.91|59.11|56.91|59.15|56.95|59.05|56.85|0
1708571400000|2024-02-22 03:10:00|59.07|56.87|58.99|56.79|59.09|56.89|58.99|56.79|0
1708571700000|2024-02-22 03:15:00|59.03|56.83|59.14|56.94|59.14|56.94|58.96|56.76|0
1708572000000|2024-02-22 03:20:00|59.12|56.92|59.18|56.98|59.22|57.02|59.1|56.9|0
1708572300000|2024-02-22 03:25:00|59.2|57|59.25|57.05|59.33|57.13|59.18|56.98|0
1708572600000|2024-02-22 03:30:00|59.29|57.09|59.29|57.09|59.33|57.13|59.18|56.98|0
1708572900000|2024-02-22 03:35:00|59.33|57.13|59.32|57.12|59.33|57.13|59.25|57.05|0
1708573200000|2024-02-22 03:40:00|59.29|57.09|59.25|57.05|59.32|57.12|59.25|57.05|0
1708573500000|2024-02-22 03:45:00|59.21|57.01|59.28|57.08|59.28|57.08|59.17|56.97|0
1708573800000|2024-02-22 03:50:00|59.27|57.07|59.25|57.05|59.32|57.12|59.17|56.97|0
1708574100000|2024-02-22 03:55:00|59.24|57.04|59.24|57.04|59.32|57.12|59.24|57.04|0
1708574400000|2024-02-22 04:00:00|59.28|57.08|59.2|57|59.32|57.12|59.17|56.97|0
1708574700000|2024-02-22 04:05:00|59.22|57.02|59.24|57.04|59.32|57.12|59.2|57|0
1708575000000|2024-02-22 04:10:00|59.2|57|59.13|56.93|59.2|57|59.13|56.93|0
1708575300000|2024-02-22 04:15:00|59.09|56.89|59.09|56.89|59.09|56.89|59.01|56.81|0
1708575600000|2024-02-22 04:20:00|59.13|56.93|59.14|56.94|59.28|57.08|59.13|56.93|0
1708575900000|2024-02-22 04:25:00|59.16|56.96|59.09|56.89|59.2|57|59.05|56.85|0
1708576200000|2024-02-22 04:30:00|59.12|56.92|59.12|56.92|59.16|56.96|59.09|56.89|0
1708576500000|2024-02-22 04:35:00|59.08|56.88|59.01|56.81|59.12|56.92|58.94|56.74|0
1708576800000|2024-02-22 04:40:00|58.97|56.77|58.9|56.7|59.01|56.81|58.9|56.7|0
1708577100000|2024-02-22 04:45:00|58.93|56.73|58.93|56.73|58.95|56.75|58.9|56.7|0
1708577400000|2024-02-22 04:50:00|58.89|56.69|58.89|56.69|58.93|56.73|58.89|56.69|0
1708578000000|2024-02-22 05:00:00|58.91|56.71|58.93|56.73|59|56.8|58.89|56.69|0
1708578300000|2024-02-22 05:05:00|58.89|56.69|58.96|56.76|58.96|56.76|58.89|56.69|0
1708578600000|2024-02-22 05:10:00|59|56.8|58.93|56.73|59.07|56.87|58.93|56.73|0
1708578900000|2024-02-22 05:15:00|58.96|56.76|58.89|56.69|58.96|56.76|58.89|56.69|0
1708579200000|2024-02-22 05:20:00|58.91|56.71|58.92|56.72|58.92|56.72|58.89|56.69|0
1708579500000|2024-02-22 05:25:00|58.9|56.7|58.77|56.57|58.92|56.72|58.74|56.54|0
1708579800000|2024-02-22 05:30:00|58.79|56.59|58.88|56.68|58.99|56.79|58.77|56.57|0
1708580100000|2024-02-22 05:35:00|58.9|56.7|58.7|56.5|58.9|56.7|58.66|56.46|0
1708580400000|2024-02-22 05:40:00|58.72|56.52|58.66|56.46|58.73|56.53|58.62|56.42|0
1708580700000|2024-02-22 05:45:00|58.69|56.49|58.66|56.46|58.69|56.49|58.4|56.2|0
1708581000000|2024-02-22 05:50:00|58.69|56.49|58.84|56.64|58.88|56.68|58.69|56.49|0
1708581300000|2024-02-22 05:55:00|58.88|56.68|58.88|56.68|59.14|56.94|58.88|56.68|0
1708581600000|2024-02-22 06:00:00|58.91|56.71|58.87|56.67|58.99|56.79|58.84|56.64|0
1708581900000|2024-02-22 06:05:00|58.91|56.71|58.87|56.67|58.95|56.75|58.84|56.64|0
1708582200000|2024-02-22 06:10:00|58.91|56.71|58.8|56.6|58.91|56.71|58.8|56.6|0
1708582500000|2024-02-22 06:15:00|58.83|56.63|58.72|56.52|58.83|56.63|58.72|56.52|0
1708582800000|2024-02-22 06:20:00|58.76|56.56|58.76|56.56|58.8|56.6|58.72|56.52|0
1708583100000|2024-02-22 06:25:00|58.72|56.52|58.61|56.41|58.72|56.52|58.61|56.41|0
1708583400000|2024-02-22 06:30:00|58.63|56.43|58.42|56.22|58.65|56.45|58.39|56.19|0
1708583700000|2024-02-22 06:35:00|58.46|56.26|58.2|56|58.53|56.33|58.2|56|0
1708584000000|2024-02-22 06:40:00|58.24|56.04|59.94|57.74|60.03|57.83|58.02|55.82|0
1708584300000|2024-02-22 06:45:00|59.95|57.75|59.99|57.79|60.06|57.86|59.9|57.7|0
1708584600000|2024-02-22 06:50:00|59.95|57.75|59.8|57.6|59.95|57.75|59.69|57.49|0
1708584900000|2024-02-22 06:55:00|59.73|57.53|59.69|57.49|59.8|57.6|59.69|57.49|0
1708585200000|2024-02-22 07:00:00|59.8|57.6|59.87|57.67|59.91|57.71|59.76|57.56|0
1708585500000|2024-02-22 07:05:00|59.91|57.71|59.87|57.67|59.95|57.75|59.8|57.6|0
1708585800000|2024-02-22 07:10:00|59.83|57.63|59.94|57.74|60.02|57.82|59.8|57.6|0
1708586100000|2024-02-22 07:15:00|59.91|57.71|59.98|57.78|60.02|57.82|59.79|57.59|0
1708586400000|2024-02-22 07:20:00|60.02|57.82|59.9|57.7|60.02|57.82|59.87|57.67|0
1708586700000|2024-02-22 07:25:00|59.94|57.74|59.83|57.63|59.94|57.74|59.79|57.59|0
1708587000000|2024-02-22 07:30:00|59.79|57.59|59.86|57.66|59.92|57.72|59.75|57.55|0
1708587300000|2024-02-22 07:35:00|59.88|57.68|59.75|57.55|59.94|57.74|59.75|57.55|0
1708587600000|2024-02-22 07:40:00|59.79|57.59|59.75|57.55|59.79|57.59|59.68|57.48|0
1708587900000|2024-02-22 07:45:00|59.79|57.59|59.38|57.18|59.79|57.59|59.38|57.18|0
1708588200000|2024-02-22 07:50:00|59.36|57.16|59.3|57.1|59.43|57.23|59.27|57.07|0
1708588500000|2024-02-22 07:55:00|59.34|57.14|59.3|57.1|59.34|57.14|59.19|56.99|0
1708588800000|2024-02-22 08:00:00|59.23|57.03|58.78|56.58|59.26|57.06|58.75|56.55|0
1708589100000|2024-02-22 08:05:00|58.8|56.6|57.98|55.78|58.86|56.66|57.95|55.75|0
1708589400000|2024-02-22 08:10:00|57.94|55.74|57.84|55.64|58.05|55.85|57.75|55.55|0
1708589700000|2024-02-22 08:15:00|57.87|55.67|57.33|55.13|57.98|55.78|57.29|55.09|0
1708590000000|2024-02-22 08:20:00|57.29|55.09|58.49|56.29|58.49|56.29|57.29|55.09|0
1708590300000|2024-02-22 08:25:00|58.53|56.33|56.45|54.25|58.6|56.4|56.43|54.23|0
1708590600000|2024-02-22 08:30:00|56.54|54.34|56.75|54.55|56.78|54.58|56.36|54.16|0
1708590900000|2024-02-22 08:35:00|56.78|54.58|56.82|54.62|56.89|54.69|56.71|54.51|0
1708591200000|2024-02-22 08:40:00|56.85|54.65|56.89|54.69|57.07|54.87|56.82|54.62|0
1708591500000|2024-02-22 08:45:00|56.92|54.72|56.92|54.72|56.96|54.76|56.76|54.56|0
1708591800000|2024-02-22 08:50:00|56.89|54.69|56.85|54.65|56.91|54.71|56.67|54.47|0
1708592100000|2024-02-22 08:55:00|56.89|54.69|56.88|54.68|56.92|54.72|56.78|54.58|0
1708592400000|2024-02-22 09:00:00|56.92|54.72|57.06|54.86|57.62|55.42|56.92|54.72|0
1708592700000|2024-02-22 09:05:00|57.04|54.84|56.92|54.72|57.1|54.9|56.78|54.58|0
1708593000000|2024-02-22 09:10:00|56.95|54.75|57.06|54.86|57.06|54.86|56.77|54.57|0
1708593300000|2024-02-22 09:15:00|57.02|54.82|57.56|55.36|57.56|55.36|57.02|54.82|0
1708593600000|2024-02-22 09:20:00|57.54|55.34|57.85|55.65|57.96|55.76|57.31|55.11|0
1708593900000|2024-02-22 09:25:00|57.89|55.69|57.7|55.5|57.92|55.72|57.63|55.43|0
1708594200000|2024-02-22 09:30:00|57.59|55.39|57.34|55.14|57.67|55.47|57.34|55.14|0
1708594500000|2024-02-22 09:35:00|57.38|55.18|57.05|54.85|57.49|55.29|57.05|54.85|0
1708594800000|2024-02-22 09:40:00|57.09|54.89|57.23|55.03|57.27|55.07|57.02|54.82|0
1708595100000|2024-02-22 09:45:00|57.27|55.07|57.16|54.96|57.3|55.1|57.09|54.89|0
1708595400000|2024-02-22 09:50:00|57.19|54.99|57.16|54.96|57.23|55.03|56.98|54.78|0
1708595700000|2024-02-22 09:55:00|57.19|54.99|57.15|54.95|57.23|55.03|56.98|54.78|0
1708596000000|2024-02-22 10:00:00|57.12|54.92|57.19|54.99|57.26|55.06|57.01|54.81|0
1708596300000|2024-02-22 10:05:00|57.15|54.95|57.03|54.83|57.15|54.95|56.94|54.74|0
1708596600000|2024-02-22 10:10:00|57.01|54.81|57.01|54.81|57.08|54.88|56.97|54.77|0
1708596900000|2024-02-22 10:15:00|56.97|54.77|57.19|54.99|57.22|55.02|56.95|54.75|0
1708597200000|2024-02-22 10:20:00|57.17|54.97|57.33|55.13|57.33|55.13|57.15|54.95|0
1708597500000|2024-02-22 10:25:00|57.29|55.09|57.18|54.98|57.36|55.16|57.15|54.95|0
1708597800000|2024-02-22 10:30:00|57.15|54.95|56.89|54.69|57.15|54.95|56.89|54.69|0
1708598100000|2024-02-22 10:35:00|56.93|54.73|56.82|54.62|57.11|54.91|56.75|54.55|0
1708598400000|2024-02-22 10:40:00|56.86|54.66|56.57|54.37|56.86|54.66|56.57|54.37|0
1708598700000|2024-02-22 10:45:00|56.55|54.35|56.61|54.41|56.78|54.58|56.52|54.32|0
1708599000000|2024-02-22 10:50:00|56.6|54.4|56.46|54.26|56.68|54.48|56.46|54.26|0
1708599300000|2024-02-22 10:55:00|56.5|54.3|56.42|54.22|56.57|54.37|56.42|54.22|0
1708599600000|2024-02-22 11:00:00|56.5|54.3|56.6|54.4|56.71|54.51|56.46|54.26|0
1708599900000|2024-02-22 11:05:00|56.57|54.37|56.64|54.44|56.64|54.44|56.49|54.29|0
1708600200000|2024-02-22 11:10:00|56.6|54.4|56.35|54.15|56.67|54.47|56.28|54.08|0
1708600500000|2024-02-22 11:15:00|56.28|54.08|55.4|53.2|56.28|54.08|55.4|53.2|0
1708600800000|2024-02-22 11:20:00|55.36|53.16|55.8|53.6|56.05|53.85|55.29|53.09|0
1708601100000|2024-02-22 11:25:00|55.84|53.64|56.22|54.02|56.29|54.09|55.8|53.6|0
1708601400000|2024-02-22 11:30:00|56.19|53.99|56.22|54.02|56.33|54.13|56.18|53.98|0
1708601700000|2024-02-22 11:35:00|56.25|54.05|56.18|53.98|56.25|54.05|56.04|53.84|0
1708602000000|2024-02-22 11:40:00|56.15|53.95|56.08|53.88|56.32|54.12|55.97|53.77|0
1708602300000|2024-02-22 11:45:00|56.04|53.84|56.11|53.91|56.15|53.95|55.93|53.73|0
1708602600000|2024-02-22 11:50:00|56.07|53.87|56.28|54.08|56.35|54.15|55.9|53.7|0
1708602900000|2024-02-22 11:55:00|56.25|54.05|56.49|54.29|56.5|54.3|56.25|54.05|0
1708603200000|2024-02-22 12:00:00|56.57|54.37|56.78|54.58|56.81|54.61|56.46|54.26|0
1708603500000|2024-02-22 12:05:00|56.71|54.51|56.7|54.5|56.85|54.65|56.6|54.4|0
1708603800000|2024-02-22 12:10:00|56.67|54.47|56.74|54.54|56.77|54.57|56.63|54.43|0
1708604100000|2024-02-22 12:15:00|56.77|54.57|56.92|54.72|56.99|54.79|56.77|54.57|0
1708604400000|2024-02-22 12:20:00|56.84|54.64|56.7|54.5|56.95|54.75|56.7|54.5|0
1708604700000|2024-02-22 12:25:00|56.68|54.48|56.66|54.46|56.77|54.57|56.59|54.39|0
1708605000000|2024-02-22 12:30:00|56.7|54.5|56.59|54.39|56.88|54.68|56.59|54.39|0
1708605300000|2024-02-22 12:35:00|56.63|54.43|56.63|54.43|56.8|54.6|56.56|54.36|0
1708605600000|2024-02-22 12:40:00|56.66|54.46|56.84|54.64|56.87|54.67|56.66|54.46|0
1708605900000|2024-02-22 12:45:00|56.87|54.67|56.73|54.53|56.91|54.71|56.73|54.53|0
1708606200000|2024-02-22 12:50:00|56.69|54.49|56.73|54.53|56.76|54.56|56.66|54.46|0
1708606500000|2024-02-22 12:55:00|56.76|54.56|56.87|54.67|56.87|54.67|56.68|54.48|0
1708606800000|2024-02-22 13:00:00|56.94|54.74|57.12|54.92|57.15|54.95|56.83|54.63|0
1708607100000|2024-02-22 13:05:00|57.08|54.88|56.94|54.74|57.08|54.88|56.85|54.65|0
1708607400000|2024-02-22 13:10:00|56.9|54.7|56.62|54.42|57.01|54.81|56.6|54.4|0
1708607700000|2024-02-22 13:15:00|56.58|54.38|56.4|54.2|56.65|54.45|56.21|54.01|0
1708608000000|2024-02-22 13:20:00|56.44|54.24|56.47|54.27|56.51|54.31|56.3|54.1|0
1708608300000|2024-02-22 13:25:00|56.4|54.2|56.6|54.4|56.65|54.45|56.4|54.2|0
1708608600000|2024-02-22 13:30:00|57|54.8|56.4|54.2|57|54.8|56.26|54.06|0
1708608900000|2024-02-22 13:35:00|56.43|54.23|56.26|54.06|56.43|54.23|56.01|53.81|0
1708609200000|2024-02-22 13:40:00|56.22|54.02|56.15|53.95|56.33|54.13|56.08|53.88|0
1708609500000|2024-02-22 13:45:00|56.11|53.91|56.04|53.84|56.22|54.02|55.96|53.76|0
1708609800000|2024-02-22 13:50:00|56.01|53.81|56.01|53.81|56.04|53.84|55.83|53.63|0
1708610100000|2024-02-22 13:55:00|55.97|53.77|56|53.8|56.32|54.12|55.79|53.59|0
1708610400000|2024-02-22 14:00:00|55.93|53.73|56.07|53.87|56.14|53.94|55.86|53.66|0
1708610700000|2024-02-22 14:05:00|56.14|53.94|56.32|54.12|56.35|54.15|56.04|53.84|0
1708611000000|2024-02-22 14:10:00|56.28|54.08|56.44|54.24|56.64|54.44|56.21|54.01|0
1708611300000|2024-02-22 14:15:00|56.46|54.26|56.63|54.43|56.67|54.47|56.32|54.12|0
1708611600000|2024-02-22 14:20:00|56.6|54.4|56.67|54.47|56.67|54.47|56.46|54.26|0
1708611900000|2024-02-22 14:25:00|56.6|54.4|56.28|54.08|56.7|54.5|56.28|54.08|0
1708612200000|2024-02-22 14:30:00|56.24|54.04|57.56|55.36|57.6|55.4|56.14|53.94|0
1708612500000|2024-02-22 14:35:00|57.6|55.4|56.69|54.49|57.7|55.5|56.66|54.46|0
1708612800000|2024-02-22 14:40:00|56.66|54.46|56.39|54.19|56.69|54.49|56.34|54.14|0
1708613100000|2024-02-22 14:45:00|55.9|53.7|55.27|53.07|55.95|53.75|54.73|52.53|0
1708613400000|2024-02-22 14:50:00|55.3|53.1|55.86|53.66|55.93|53.73|54.65|52.45|0
1708613700000|2024-02-22 14:55:00|55.89|53.69|55.3|53.1|55.89|53.69|55.06|52.86|0
1708614000000|2024-02-22 15:00:00|55.27|53.07|55.47|53.27|55.68|53.48|54.85|52.65|0
1708614300000|2024-02-22 15:05:00|55.44|53.24|55.47|53.27|55.65|53.45|55.06|52.86|0
1708614600000|2024-02-22 15:10:00|55.44|53.24|55.54|53.34|55.78|53.58|55.02|52.82|0
1708614900000|2024-02-22 15:15:00|55.51|53.31|55.56|53.36|55.58|53.38|54.84|52.64|0
1708615200000|2024-02-22 15:20:00|55.49|53.29|55.11|52.91|55.63|53.43|55.11|52.91|0
1708615500000|2024-02-22 15:25:00|55.08|52.88|54.7|52.5|55.49|53.29|54.63|52.43|0
1708615800000|2024-02-22 15:30:00|54.66|52.46|54.67|52.47|55.19|52.99|54.64|52.44|0
1708616100000|2024-02-22 15:35:00|54.64|52.44|55.33|53.13|55.33|53.13|54.54|52.34|0
1708616400000|2024-02-22 15:40:00|55.19|52.99|55.6|53.4|55.6|53.4|55.05|52.85|0
1708616700000|2024-02-22 15:45:00|55.53|53.33|55.37|53.17|56.06|53.86|55.03|52.83|0
1708617000000|2024-02-22 15:50:00|55.34|53.14|55.2|53|55.37|53.17|54.99|52.79|0
1708617300000|2024-02-22 15:55:00|55.16|52.96|55.16|52.96|55.23|53.03|54.95|52.75|0
1708617600000|2024-02-22 16:00:00|55.06|52.86|55.19|52.99|55.4|53.2|55.06|52.86|0
1708617900000|2024-02-22 16:05:00|55.16|52.96|55.02|52.82|55.3|53.1|54.64|52.44|0
1708618200000|2024-02-22 16:10:00|54.95|52.75|54.33|52.13|54.99|52.79|54.26|52.06|0
1708618500000|2024-02-22 16:15:00|54.4|52.2|54.02|51.82|54.4|52.2|53.85|51.65|0
1708618800000|2024-02-22 16:20:00|54.06|51.86|54.73|52.53|54.97|52.77|54.02|51.82|0
1708619100000|2024-02-22 16:25:00|54.7|52.5|54.97|52.77|54.97|52.77|54.56|52.36|0
1708619400000|2024-02-22 16:30:00|54.93|52.73|54.42|52.22|54.93|52.73|54.35|52.15|0
1708619700000|2024-02-22 16:35:00|54.38|52.18|55.02|52.82|55.23|53.03|54.28|52.08|0
1708620000000|2024-02-22 16:40:00|55.06|52.86|54.85|52.65|55.09|52.89|54.78|52.58|0
1708620300000|2024-02-22 16:45:00|54.81|52.61|55.59|53.39|55.85|53.65|54.81|52.61|0
1708620600000|2024-02-22 16:50:00|55.57|53.37|55.53|53.33|55.74|53.54|55.36|53.16|0
1708620900000|2024-02-22 16:55:00|55.45|53.25|55.57|53.37|55.67|53.47|55.41|53.21|0
1708621200000|2024-02-22 17:00:00|55.71|53.51|55.22|53.02|56.02|53.82|55.19|52.99|0
1708621500000|2024-02-22 17:05:00|55.29|53.09|55.05|52.85|55.29|53.09|55.01|52.81|0
1708621800000|2024-02-22 17:10:00|55.03|52.83|55.25|53.05|55.29|53.09|55.01|52.81|0
1708622100000|2024-02-22 17:15:00|55.29|53.09|54.98|52.78|55.48|53.28|54.98|52.78|0
1708622400000|2024-02-22 17:20:00|55.01|52.81|54.63|52.43|55.06|52.86|54.6|52.4|0
1708622700000|2024-02-22 17:25:00|54.67|52.47|54.95|52.75|55.19|52.99|54.63|52.43|0
1708623000000|2024-02-22 17:30:00|54.88|52.68|54.81|52.61|54.95|52.75|54.71|52.51|0
1708623300000|2024-02-22 17:35:00|54.78|52.58|54.98|52.78|55.05|52.85|54.78|52.58|0
1708623600000|2024-02-22 17:40:00|55.02|52.82|55.09|52.89|55.4|53.2|55.02|52.82|0
1708623900000|2024-02-22 17:45:00|55.05|52.85|54.91|52.71|55.15|52.95|54.81|52.61|0
1708624200000|2024-02-22 17:50:00|54.88|52.68|54.5|52.3|54.88|52.68|54.47|52.27|0
1708624500000|2024-02-22 17:55:00|54.47|52.27|54.23|52.03|54.57|52.37|54.2|52|0
1708624800000|2024-02-22 18:00:00|54.3|52.1|53.41|51.21|54.72|52.52|53.35|51.15|0
1708625100000|2024-02-22 18:05:00|53.4|51.2|53.31|51.11|53.55|51.35|53.24|51.04|0
1708625400000|2024-02-22 18:10:00|53.28|51.08|53.85|51.65|53.88|51.68|53.28|51.08|0
1708625700000|2024-02-22 18:15:00|53.81|51.61|53.48|51.28|53.85|51.65|53.38|51.18|0
1708626000000|2024-02-22 18:20:00|53.44|51.24|53.27|51.07|53.51|51.31|53.27|51.07|0
1708626300000|2024-02-22 18:25:00|53.31|51.11|52.91|50.71|53.34|51.14|52.87|50.67|0
1708626600000|2024-02-22 18:30:00|52.87|50.67|52.7|50.5|52.97|50.77|52.57|50.37|0
1708626900000|2024-02-22 18:35:00|52.67|50.47|52.88|50.68|53.08|50.88|52.64|50.44|0
1708627200000|2024-02-22 18:40:00|52.84|50.64|52.81|50.61|52.94|50.74|52.68|50.48|0
1708627500000|2024-02-22 18:45:00|52.78|50.58|52.74|50.54|52.84|50.64|52.68|50.48|0
1708627800000|2024-02-22 18:50:00|52.77|50.57|52.77|50.57|53.11|50.91|52.77|50.57|0
1708628100000|2024-02-22 18:55:00|52.81|50.61|52.64|50.44|52.84|50.64|52.64|50.44|0
1708628400000|2024-02-22 19:00:00|52.67|50.47|52.55|50.35|52.75|50.55|52.28|50.08|0
1708628700000|2024-02-22 19:05:00|52.5|50.3|52.65|50.45|52.68|50.48|52.45|50.25|0
1708629000000|2024-02-22 19:10:00|52.61|50.41|52.02|49.82|52.61|50.41|51.92|49.72|0
1708629300000|2024-02-22 19:15:00|51.99|49.79|52.39|50.19|52.42|50.22|51.96|49.76|0
1708629600000|2024-02-22 19:20:00|52.36|50.16|52.52|50.32|52.52|50.32|51.77|49.57|0
1708629900000|2024-02-22 19:25:00|52.49|50.29|52.39|50.19|52.62|50.42|52.3|50.1|0
1708630200000|2024-02-22 19:30:00|52.36|50.16|53.28|51.08|53.38|51.18|52.33|50.13|0
1708630500000|2024-02-22 19:35:00|53.25|51.05|52.48|50.28|53.28|51.08|52.19|49.99|0
1708630800000|2024-02-22 19:40:00|52.45|50.25|52.48|50.28|52.88|50.68|52.42|50.22|0
1708631100000|2024-02-22 19:45:00|52.45|50.25|52.84|50.64|52.91|50.71|52.42|50.22|0
1708631400000|2024-02-22 19:50:00|52.86|50.66|52.74|50.54|53.11|50.91|52.74|50.54|0
1708631700000|2024-02-22 19:55:00|52.81|50.61|53.24|51.04|53.6|51.4|52.68|50.48|0
1708632000000|2024-02-22 20:00:00|53.37|51.17|52.71|50.51|53.37|51.17|52.71|50.51|0
1708632300000|2024-02-22 20:05:00|52.74|50.54|53.15|50.95|53.22|51.02|52.51|50.31|0
1708632600000|2024-02-22 20:10:00|53.12|50.92|52.95|50.75|53.29|51.09|52.79|50.59|0
1708632900000|2024-02-22 20:15:00|52.92|50.72|52.47|50.27|53.19|50.99|52.47|50.27|0
1708633200000|2024-02-22 20:20:00|52.44|50.24|52.34|50.14|52.57|50.37|52.21|50.01|0
1708633500000|2024-02-22 20:25:00|52.37|50.17|52.57|50.37|52.6|50.4|52.18|49.98|0
1708633800000|2024-02-22 20:30:00|52.5|50.3|52.76|50.56|53.06|50.86|52.5|50.3|0
1708634100000|2024-02-22 20:35:00|52.83|50.63|52.14|49.94|52.9|50.7|52.11|49.91|0
1708634400000|2024-02-22 20:40:00|52.11|49.91|52.53|50.33|52.53|50.33|51.81|49.61|0
1708634700000|2024-02-22 20:45:00|52.56|50.36|52.63|50.43|52.73|50.53|52.47|50.27|0
1708635000000|2024-02-22 20:50:00|52.73|50.53|52.43|50.23|52.83|50.63|52.27|50.07|0
1708635300000|2024-02-22 20:55:00|52.1|49.9|52.76|50.56|52.86|50.66|51.81|49.61|0
1708635600000|2024-02-22 21:00:00|52.86|50.66|53.05|50.85|53.15|50.95|52.86|50.66|0
1708635900000|2024-02-22 21:05:00|53.09|50.89|53.02|50.82|53.12|50.92|52.95|50.75|0
1708636200000|2024-02-22 21:10:00|53.05|50.85|53.25|51.05|53.35|51.15|53.02|50.82|0
1708636500000|2024-02-22 21:15:00|53.32|50.92|53.45|51.05|53.52|51.12|53.22|50.82|0
1708636800000|2024-02-22 21:20:00|53.47|51.07|53.55|51.15|53.55|51.15|53.38|50.98|0
1708637100000|2024-02-22 21:25:00|53.52|51.12|53.46|51.06|53.55|51.15|53.41|51.01|0
1708637400000|2024-02-22 21:30:00|53.48|51.08|53.48|51.08|53.65|51.25|53.48|51.08|0
1708637700000|2024-02-22 21:35:00|53.51|51.11|53.44|51.04|53.51|51.11|53.41|51.01|0
1708638000000|2024-02-22 21:40:00|53.41|51.01|53.48|51.08|53.54|51.14|53.38|50.98|0
1708638300000|2024-02-22 21:45:00|53.54|51.14|53.44|51.04|53.54|51.14|53.44|51.04|0
1708638600000|2024-02-22 21:50:00|53.41|51.01|53.31|50.91|53.41|51.01|53.31|50.91|0
1708638900000|2024-02-22 21:55:00|53.32|50.92|53.48|51.08|53.54|51.14|53.31|50.91|0
1708639200000|2024-02-22 22:00:00|53.46|51.06|53.4|51|53.46|51.06|53.36|50.96|0
1708639500000|2024-02-22 22:05:00|53.33|50.93|53.37|50.97|53.39|50.99|53.33|50.93|0
1708639800000|2024-02-22 22:10:00|53.4|51|53.4|51|53.41|51.01|53.36|50.96|0
1708640100000|2024-02-22 22:15:00|53.38|50.98|53.3|50.9|53.38|50.98|53.29|50.89|0
1708640400000|2024-02-22 22:20:00|53.33|50.93|53.33|50.93|53.34|50.94|53.33|50.93|0
1708640700000|2024-02-22 22:25:00|53.35|50.95|53.33|50.93|53.35|50.95|53.33|50.93|0
1708641000000|2024-02-22 22:30:00|53.34|50.94|53.33|50.93|53.34|50.94|53.33|50.93|0
1708641300000|2024-02-22 22:35:00|53.32|50.92|53.4|51|53.4|51|53.32|50.92|0
1708641600000|2024-02-22 22:40:00|53.39|50.99|53.46|51.06|53.47|51.07|53.39|50.99|0
1708641900000|2024-02-22 22:45:00|53.43|51.03|53.38|50.98|53.44|51.04|53.38|50.98|0
1708642200000|2024-02-22 22:50:00|53.37|50.97|53.4|51|53.4|51|53.35|50.95|0
1708642500000|2024-02-22 22:55:00|53.36|50.96|53.36|50.96|53.4|51|53.36|50.96|0
1708642800000|2024-02-22 23:00:00|53.34|50.94|53.06|50.66|53.34|50.94|52.93|50.53|0
1708643100000|2024-02-22 23:05:00|53.07|50.67|53.22|50.82|53.32|50.92|53.07|50.67|0
1708643400000|2024-02-22 23:10:00|53.19|50.79|53.12|50.72|53.19|50.79|53.09|50.69|0
1708643700000|2024-02-22 23:15:00|53.09|50.69|53.09|50.69|53.12|50.72|53.05|50.65|0
1708644000000|2024-02-22 23:20:00|53.05|50.65|52.92|50.52|53.05|50.65|52.79|50.39|0
1708644300000|2024-02-22 23:25:00|52.89|50.49|52.82|50.42|52.89|50.49|52.79|50.39|0
1708644600000|2024-02-22 23:30:00|52.8|50.4|52.72|50.32|52.85|50.45|52.69|50.29|0
1708644900000|2024-02-22 23:35:00|52.69|50.29|52.55|50.15|52.75|50.35|52.52|50.12|0
1708645200000|2024-02-22 23:40:00|52.59|50.19|52.65|50.25|52.65|50.25|52.52|50.12|0
1708645500000|2024-02-22 23:45:00|52.62|50.22|52.58|50.18|52.65|50.25|52.55|50.15|0
1708645800000|2024-02-22 23:50:00|52.62|50.22|52.68|50.28|52.68|50.28|52.55|50.15|0
1708646100000|2024-02-22 23:55:00|52.65|50.25|52.71|50.31|52.71|50.31|52.65|50.25|0
1708646400000|2024-02-23 00:00:00|52.73|50.33|52.94|50.54|53.01|50.61|52.68|50.28|0
1708646700000|2024-02-23 00:05:00|52.98|50.58|53.07|50.67|53.14|50.74|52.94|50.54|0
1708647000000|2024-02-23 00:10:00|53.04|50.64|53.07|50.67|53.07|50.67|52.97|50.57|0
1708647300000|2024-02-23 00:15:00|53.04|50.64|53|50.6|53.07|50.67|52.97|50.57|0
1708647600000|2024-02-23 00:20:00|53.04|50.64|53.14|50.74|53.14|50.74|52.97|50.57|0
1708647900000|2024-02-23 00:25:00|53.12|50.72|53.04|50.64|53.12|50.72|53|50.6|0
1708648200000|2024-02-23 00:30:00|53|50.6|53.03|50.63|53.03|50.63|52.97|50.57|0
1708648500000|2024-02-23 00:35:00|53.1|50.7|53.3|50.9|53.55|51.15|53.1|50.7|0
1708648800000|2024-02-23 00:40:00|53.33|50.93|53.16|50.76|53.36|50.96|53.06|50.66|0
1708649100000|2024-02-23 00:45:00|53.2|50.8|53.3|50.9|53.3|50.9|53.13|50.73|0
1708649400000|2024-02-23 00:50:00|53.26|50.86|53.09|50.69|53.33|50.93|53.09|50.69|0
1708649700000|2024-02-23 00:55:00|53.13|50.73|53.09|50.69|53.13|50.73|53.03|50.63|0
1708650000000|2024-02-23 01:00:00|53.13|50.73|53.03|50.63|53.19|50.79|52.99|50.59|0
1708650300000|2024-02-23 01:05:00|53.06|50.66|52.89|50.49|53.13|50.73|52.89|50.49|0
1708650600000|2024-02-23 01:10:00|52.93|50.53|53.02|50.62|53.06|50.66|52.93|50.53|0
1708650900000|2024-02-23 01:15:00|52.92|50.72|52.82|50.62|52.96|50.76|52.82|50.62|0
1708651200000|2024-02-23 01:20:00|52.84|50.64|52.62|50.42|52.84|50.64|52.62|50.42|0
1708651500000|2024-02-23 01:25:00|52.66|50.46|52.69|50.49|52.72|50.52|52.59|50.39|0
1708651800000|2024-02-23 01:30:00|52.67|50.47|52.46|50.26|52.67|50.47|52.39|50.19|0
1708652100000|2024-02-23 01:35:00|52.41|50.21|52.46|50.26|52.52|50.32|52.23|50.03|0
1708652400000|2024-02-23 01:40:00|52.49|50.29|52.26|50.06|52.52|50.32|52.22|50.02|0
1708652700000|2024-02-23 01:45:00|52.22|50.02|52.39|50.19|52.39|50.19|52.22|50.02|0
1708653000000|2024-02-23 01:50:00|52.42|50.22|52.45|50.25|52.52|50.32|52.39|50.19|0
1708653300000|2024-02-23 01:55:00|52.42|50.22|52.48|50.28|52.52|50.32|52.42|50.22|0
1708653600000|2024-02-23 02:00:00|52.47|50.27|52.38|50.18|52.48|50.28|52.38|50.18|0
1708653900000|2024-02-23 02:05:00|52.4|50.2|52.24|50.04|52.42|50.22|52.22|50.02|0
1708654200000|2024-02-23 02:10:00|52.22|50.02|52.32|50.12|52.32|50.12|52.22|50.02|0
1708654500000|2024-02-23 02:15:00|52.35|50.15|52.35|50.15|52.45|50.25|52.28|50.08|0
1708654800000|2024-02-23 02:20:00|52.31|50.11|52.15|49.95|52.35|50.15|52.12|49.92|0
1708655100000|2024-02-23 02:25:00|52.13|49.93|52.21|50.01|52.25|50.05|52.13|49.93|0
1708655400000|2024-02-23 02:30:00|52.25|50.05|52.28|50.08|52.31|50.11|52.21|50.01|0
1708655700000|2024-02-23 02:35:00|52.31|50.11|52.21|50.01|52.31|50.11|52.21|50.01|0
1708656000000|2024-02-23 02:40:00|52.24|50.04|52.18|49.98|52.24|50.04|52.14|49.94|0
1708656300000|2024-02-23 02:45:00|52.19|49.99|52.24|50.04|52.27|50.07|52.19|49.99|0
1708656600000|2024-02-23 02:50:00|52.27|50.07|52.31|50.11|52.31|50.11|52.24|50.04|0
1708656900000|2024-02-23 02:55:00|52.32|50.12|52.34|50.14|52.37|50.17|52.27|50.07|0
1708657200000|2024-02-23 03:00:00|52.35|50.15|52.3|50.1|52.37|50.17|52.3|50.1|0
1708657500000|2024-02-23 03:05:00|52.29|50.09|52.43|50.23|52.43|50.23|52.25|50.05|0
1708657800000|2024-02-23 03:10:00|52.42|50.22|52.33|50.13|52.43|50.23|52.33|50.13|0
1708658100000|2024-02-23 03:15:00|52.3|50.1|52.33|50.13|52.33|50.13|52.27|50.07|0
1708658400000|2024-02-23 03:20:00|52.32|50.12|52.33|50.13|52.33|50.13|52.27|50.07|0
1708658700000|2024-02-23 03:25:00|52.31|50.11|52.33|50.13|52.33|50.13|52.26|50.06|0
1708659000000|2024-02-23 03:30:00|52.3|50.1|52.29|50.09|52.35|50.15|52.28|50.08|0
1708659300000|2024-02-23 03:35:00|52.26|50.06|52.23|50.03|52.29|50.09|52.2|50|0
1708659600000|2024-02-23 03:40:00|52.25|50.05|52.19|49.99|52.29|50.09|52.16|49.96|0
1708659900000|2024-02-23 03:45:00|52.26|50.06|52.32|50.12|52.36|50.16|52.19|49.99|0
1708660200000|2024-02-23 03:50:00|52.29|50.09|52.29|50.09|52.31|50.11|52.26|50.06|0
1708660500000|2024-02-23 03:55:00|52.26|50.06|52.26|50.06|52.29|50.09|52.26|50.06|0
1708660800000|2024-02-23 04:00:00|52.29|50.09|52.3|50.1|52.32|50.12|52.29|50.09|0
1708661100000|2024-02-23 04:05:00|52.29|50.09|52.32|50.12|52.32|50.12|52.29|50.09|0
1708661400000|2024-02-23 04:10:00|52.29|50.09|52.28|50.08|52.32|50.12|52.25|50.05|0
1708661700000|2024-02-23 04:15:00|52.25|50.05|52.22|50.02|52.28|50.08|52.22|50.02|0
1708662000000|2024-02-23 04:20:00|52.18|49.98|52.18|49.98|52.22|50.02|52.18|49.98|0
1708662300000|2024-02-23 04:25:00|52.22|50.02|52.18|49.98|52.25|50.05|52.18|49.98|0
1708662600000|2024-02-23 04:30:00|52.15|49.95|52.15|49.95|52.22|50.02|52.15|49.95|0
1708662900000|2024-02-23 04:35:00|52.13|49.93|52.18|49.98|52.21|50.01|52.13|49.93|0
1708663500000|2024-02-23 04:45:00|52.15|49.95|52.08|49.88|52.15|49.95|52.08|49.88|0
1708663800000|2024-02-23 04:50:00|52.05|49.85|52.11|49.91|52.11|49.91|52.05|49.85|0
1708664100000|2024-02-23 04:55:00|52.09|49.89|52.04|49.84|52.09|49.89|52.04|49.84|0
1708664400000|2024-02-23 05:00:00|52.08|49.88|52.14|49.94|52.14|49.94|52.04|49.84|0
1708664700000|2024-02-23 05:05:00|52.13|49.93|52.07|49.87|52.13|49.93|52.07|49.87|0
1708665000000|2024-02-23 05:10:00|52.04|49.84|51.94|49.74|52.04|49.84|51.91|49.71|0
1708665300000|2024-02-23 05:15:00|51.97|49.77|52.04|49.84|52.07|49.87|51.96|49.76|0
1708665600000|2024-02-23 05:20:00|52.02|49.82|51.97|49.77|52.04|49.84|51.94|49.74|0
1708665900000|2024-02-23 05:25:00|52|49.8|51.94|49.74|52.04|49.84|51.94|49.74|0
1708666200000|2024-02-23 05:30:00|51.97|49.77|52.1|49.9|52.12|49.92|51.94|49.74|0
1708666500000|2024-02-23 05:35:00|52.07|49.87|52.13|49.93|52.13|49.93|52.07|49.87|0
1708666800000|2024-02-23 05:40:00|52.1|49.9|52.1|49.9|52.13|49.93|52.07|49.87|0
1708667100000|2024-02-23 05:45:00|52.13|49.93|52.03|49.83|52.13|49.93|52.03|49.83|0
1708667400000|2024-02-23 05:50:00|52.06|49.86|52.13|49.93|52.19|49.99|52.03|49.83|0
1708667700000|2024-02-23 05:55:00|52.1|49.9|51.96|49.76|52.1|49.9|51.96|49.76|0
1708668000000|2024-02-23 06:00:00|51.98|49.78|51.86|49.66|52|49.8|51.83|49.63|0
1708668300000|2024-02-23 06:05:00|51.88|49.68|51.99|49.79|52.03|49.83|51.88|49.68|0
1708668600000|2024-02-23 06:10:00|52.03|49.83|51.99|49.79|52.06|49.86|51.96|49.76|0
1708668900000|2024-02-23 06:15:00|52.02|49.82|51.99|49.79|52.02|49.82|51.99|49.79|0
1708669200000|2024-02-23 06:20:00|51.96|49.76|52.12|49.92|52.15|49.95|51.96|49.76|0
1708669500000|2024-02-23 06:25:00|52.09|49.89|52.09|49.89|52.2|50|52.09|49.89|0
1708669800000|2024-02-23 06:30:00|52.07|49.87|52.18|49.98|52.18|49.98|52.05|49.85|0
1708670100000|2024-02-23 06:35:00|52.17|49.97|52.28|50.08|52.28|50.08|52.15|49.95|0
1708670400000|2024-02-23 06:40:00|52.31|50.11|52.25|50.05|52.38|50.18|52.21|50.01|0
1708670700000|2024-02-23 06:45:00|52.23|50.03|52.28|50.08|52.28|50.08|52.21|50.01|0
1708671000000|2024-02-23 06:50:00|52.31|50.11|52.18|49.98|52.31|50.11|52.18|49.98|0
1708671300000|2024-02-23 06:55:00|52.16|49.96|52.11|49.91|52.18|49.98|52.05|49.85|0
1708671600000|2024-02-23 07:00:00|52.18|49.98|52.37|50.17|52.5|50.3|52.18|49.98|0
1708671900000|2024-02-23 07:05:00|52.39|50.19|52.45|50.25|52.47|50.27|52.37|50.17|0
1708672200000|2024-02-23 07:10:00|52.47|50.27|52.37|50.17|52.6|50.4|52.37|50.17|0
1708672500000|2024-02-23 07:15:00|52.39|50.19|52.37|50.17|52.4|50.2|52.27|50.07|0
1708672800000|2024-02-23 07:20:00|52.4|50.2|52.47|50.27|52.47|50.27|52.33|50.13|0
1708673100000|2024-02-23 07:25:00|52.5|50.3|52.53|50.33|52.53|50.33|52.43|50.23|0
1708673400000|2024-02-23 07:30:00|52.5|50.3|52.5|50.3|52.51|50.31|52.4|50.2|0
1708673700000|2024-02-23 07:35:00|52.48|50.28|53.56|51.36|53.57|51.37|52.3|50.1|0
1708674000000|2024-02-23 07:40:00|53.54|51.34|53.51|51.31|53.61|51.41|53.47|51.27|0
1708674300000|2024-02-23 07:45:00|53.47|51.27|53.4|51.2|53.51|51.31|53.4|51.2|0
1708674600000|2024-02-23 07:50:00|53.44|51.24|53.24|51.04|53.44|51.24|53.24|51.04|0
1708674900000|2024-02-23 07:55:00|53.2|51|53.4|51.2|53.44|51.24|53.2|51|0
1708675200000|2024-02-23 08:00:00|53.47|51.27|53.53|51.33|53.63|51.43|53.43|51.23|0
1708675500000|2024-02-23 08:05:00|53.52|51.32|53.8|51.6|54.07|51.87|53.47|51.27|0
1708675800000|2024-02-23 08:10:00|53.76|51.56|53.7|51.5|53.9|51.7|53.7|51.5|0
1708676100000|2024-02-23 08:15:00|53.66|51.46|53.71|51.51|53.76|51.56|53.53|51.33|0
1708676400000|2024-02-23 08:20:00|53.7|51.5|53.73|51.53|53.76|51.56|53.63|51.43|0
1708676700000|2024-02-23 08:25:00|53.76|51.56|53.83|51.63|53.89|51.69|53.76|51.56|0
1708677000000|2024-02-23 08:30:00|53.79|51.59|53.69|51.49|53.83|51.63|53.63|51.43|0
1708677300000|2024-02-23 08:35:00|53.68|51.48|53.72|51.52|53.86|51.66|53.62|51.42|0
1708677600000|2024-02-23 08:40:00|53.76|51.56|53.92|51.72|53.92|51.72|53.59|51.39|0
1708677900000|2024-02-23 08:45:00|53.89|51.69|52.67|50.47|53.92|51.72|52.59|50.39|0
1708678200000|2024-02-23 08:50:00|52.71|50.51|52.77|50.57|52.87|50.67|52.71|50.51|0
1708678500000|2024-02-23 08:55:00|52.79|50.59|52.74|50.54|52.85|50.65|52.7|50.5|0
1708678800000|2024-02-23 09:00:00|52.77|50.57|52.84|50.64|52.84|50.64|52.7|50.5|0
1708679100000|2024-02-23 09:05:00|52.8|50.6|52.57|50.37|52.87|50.67|52.54|50.34|0
1708679400000|2024-02-23 09:10:00|52.54|50.34|52.73|50.53|52.77|50.57|52.54|50.34|0
1708679700000|2024-02-23 09:15:00|52.7|50.5|52.77|50.57|52.83|50.63|52.7|50.5|0
1708680000000|2024-02-23 09:20:00|52.78|50.58|52.49|50.29|52.8|50.6|52.36|50.16|0
1708680300000|2024-02-23 09:25:00|52.44|50.24|52.67|50.47|52.8|50.6|52.39|50.19|0
1708680600000|2024-02-23 09:30:00|52.64|50.44|52.7|50.5|52.77|50.57|52.64|50.44|0
1708680900000|2024-02-23 09:35:00|52.67|50.47|52.7|50.5|52.7|50.5|52.57|50.37|0
1708681200000|2024-02-23 09:40:00|52.77|50.57|52.7|50.5|52.77|50.57|52.67|50.47|0
1708681500000|2024-02-23 09:45:00|52.73|50.53|52.57|50.37|52.73|50.53|52.57|50.37|0
1708681800000|2024-02-23 09:50:00|52.5|50.3|52.4|50.2|52.53|50.33|52.38|50.18|0
1708682100000|2024-02-23 09:55:00|52.43|50.23|52.43|50.23|52.46|50.26|52.4|50.2|0
1708682400000|2024-02-23 10:00:00|52.46|50.26|52.45|50.25|52.46|50.26|52.4|50.2|0
1708682700000|2024-02-23 10:05:00|52.46|50.26|52.59|50.39|52.69|50.49|52.43|50.23|0
1708683000000|2024-02-23 10:10:00|52.63|50.43|52.49|50.29|52.63|50.43|52.39|50.19|0
1708683300000|2024-02-23 10:15:00|52.53|50.33|52.33|50.13|52.56|50.36|52.33|50.13|0
1708683600000|2024-02-23 10:20:00|52.29|50.09|52.33|50.13|52.36|50.16|52.26|50.06|0
1708683900000|2024-02-23 10:25:00|52.36|50.16|52.29|50.09|52.36|50.16|52.19|49.99|0
1708684200000|2024-02-23 10:30:00|52.26|50.06|52.24|50.04|52.26|50.06|52.19|49.99|0
1708684500000|2024-02-23 10:35:00|52.23|50.03|52.22|50.02|52.23|50.03|52.16|49.96|0
1708684800000|2024-02-23 10:40:00|52.19|49.99|51.93|49.73|52.19|49.99|51.93|49.73|0
1708685100000|2024-02-23 10:45:00|51.96|49.76|52.06|49.86|52.07|49.87|51.86|49.66|0
1708685400000|2024-02-23 10:50:00|52.02|49.82|51.96|49.76|52.02|49.82|51.93|49.73|0
1708685700000|2024-02-23 10:55:00|51.99|49.79|52.25|50.05|52.28|50.08|51.96|49.76|0
1708686000000|2024-02-23 11:00:00|52.28|50.08|52.15|49.95|52.32|50.12|52.15|49.95|0
1708686300000|2024-02-23 11:05:00|52.12|49.92|52.15|49.95|52.15|49.95|52.05|49.85|0
1708686600000|2024-02-23 11:10:00|52.18|49.98|52.02|49.82|52.18|49.98|51.97|49.77|0
1708686900000|2024-02-23 11:15:00|52.05|49.85|52.02|49.82|52.15|49.95|51.98|49.78|0
1708687200000|2024-02-23 11:20:00|51.98|49.78|51.85|49.65|52.02|49.82|51.85|49.65|0
1708687500000|2024-02-23 11:25:00|51.88|49.68|52.01|49.81|52.01|49.81|51.88|49.68|0
1708687800000|2024-02-23 11:30:00|51.98|49.78|51.95|49.75|52.08|49.88|51.91|49.71|0
1708688100000|2024-02-23 11:35:00|51.98|49.78|52.01|49.81|52.14|49.94|51.98|49.78|0
1708688400000|2024-02-23 11:40:00|52.04|49.84|51.91|49.71|52.04|49.84|51.88|49.68|0
1708688700000|2024-02-23 11:45:00|51.94|49.74|51.88|49.68|51.94|49.74|51.81|49.61|0
1708689000000|2024-02-23 11:50:00|51.85|49.65|51.84|49.64|51.91|49.71|51.81|49.61|0
1708689300000|2024-02-23 11:55:00|51.86|49.66|51.84|49.64|52.04|49.84|51.84|49.64|0
1708689600000|2024-02-23 12:00:00|51.81|49.61|51.84|49.64|51.87|49.67|51.68|49.48|0
1708689900000|2024-02-23 12:05:00|51.81|49.61|51.94|49.74|51.97|49.77|51.74|49.54|0
1708690200000|2024-02-23 12:10:00|51.91|49.71|51.94|49.74|51.97|49.77|51.87|49.67|0
1708690500000|2024-02-23 12:15:00|51.9|49.7|51.94|49.74|52.07|49.87|51.9|49.7|0
1708690800000|2024-02-23 12:20:00|51.97|49.77|51.8|49.6|52|49.8|51.8|49.6|0
1708691100000|2024-02-23 12:25:00|51.77|49.57|51.58|49.38|51.84|49.64|51.54|49.34|0
1708691400000|2024-02-23 12:30:00|51.56|49.36|51.51|49.31|51.61|49.41|51.44|49.24|0
1708691700000|2024-02-23 12:35:00|51.48|49.28|51.41|49.21|51.48|49.28|51.38|49.18|0
1708692000000|2024-02-23 12:40:00|51.44|49.24|51.73|49.53|51.73|49.53|51.44|49.24|0
1708692300000|2024-02-23 12:45:00|51.75|49.55|51.64|49.44|51.8|49.6|51.64|49.44|0
1708692600000|2024-02-23 12:50:00|51.6|49.4|51.63|49.43|51.73|49.53|51.6|49.4|0
1708692900000|2024-02-23 12:55:00|51.62|49.42|51.57|49.37|51.73|49.53|51.57|49.37|0
1708693200000|2024-02-23 13:00:00|51.6|49.4|51.66|49.46|51.83|49.63|51.6|49.4|0
1708693500000|2024-02-23 13:05:00|51.65|49.45|51.44|49.24|51.65|49.45|51.42|49.22|0
1708693800000|2024-02-23 13:10:00|51.45|49.25|51.43|49.23|51.53|49.33|51.37|49.17|0
1708694100000|2024-02-23 13:15:00|51.4|49.2|51.37|49.17|51.48|49.28|51.3|49.1|0
1708694400000|2024-02-23 13:20:00|51.35|49.15|51.24|49.04|51.35|49.15|51.24|49.04|0
1708694700000|2024-02-23 13:25:00|51.27|49.07|51.24|49.04|51.27|49.07|51.08|48.88|0
1708695000000|2024-02-23 13:30:00|51.27|49.07|50.91|48.71|51.4|49.2|50.88|48.68|0
1708695300000|2024-02-23 13:35:00|50.88|48.68|50.78|48.58|50.91|48.71|50.72|48.52|0
1708695600000|2024-02-23 13:40:00|50.75|48.55|51.01|48.81|51.36|49.16|50.75|48.55|0
1708695900000|2024-02-23 13:45:00|51.04|48.84|50.94|48.74|51.17|48.97|50.94|48.74|0
1708696200000|2024-02-23 13:50:00|50.91|48.71|51.11|48.91|51.24|49.04|50.88|48.68|0
1708696500000|2024-02-23 13:55:00|51.14|48.94|51.11|48.91|51.34|49.14|51.05|48.85|0
1708696800000|2024-02-23 14:00:00|51.14|48.94|50.85|48.65|51.14|48.94|50.82|48.62|0
1708697100000|2024-02-23 14:05:00|50.82|48.62|50.72|48.52|51.04|48.84|50.66|48.46|0
1708697400000|2024-02-23 14:10:00|50.69|48.49|50.75|48.55|50.88|48.68|50.69|48.49|0
1708697700000|2024-02-23 14:15:00|50.72|48.52|50.37|48.17|50.75|48.55|50.34|48.14|0
1708698000000|2024-02-23 14:20:00|50.34|48.14|50.15|47.95|50.37|48.17|49.99|47.79|0
1708698300000|2024-02-23 14:25:00|50.05|47.85|50.24|48.04|50.38|48.18|50.02|47.82|0
1708698600000|2024-02-23 14:30:00|50.18|47.98|50.53|48.33|50.85|48.65|49.45|47.25|0
1708698900000|2024-02-23 14:35:00|50.6|48.4|50.59|48.39|50.75|48.55|50.41|48.21|0
1708699200000|2024-02-23 14:40:00|50.63|48.43|50.15|47.95|50.75|48.55|50.15|47.95|0
1708699500000|2024-02-23 14:45:00|50.09|47.89|50.94|48.74|50.97|48.77|50.09|47.89|0
1708699800000|2024-02-23 14:50:00|50.91|48.71|50.56|48.36|51.26|49.06|50.56|48.36|0
1708700100000|2024-02-23 14:55:00|50.53|48.33|50.97|48.77|51.74|49.54|50.5|48.3|0
1708700400000|2024-02-23 15:00:00|50.94|48.74|51|48.8|51.61|49.41|50.94|48.74|0
1708700700000|2024-02-23 15:05:00|51.03|48.83|50.75|48.55|51.03|48.83|50.56|48.36|0
1708701000000|2024-02-23 15:10:00|50.78|48.58|50.46|48.26|50.9|48.7|50.4|48.2|0
1708701300000|2024-02-23 15:15:00|50.49|48.29|50.68|48.48|50.84|48.64|50.3|48.1|0
1708701600000|2024-02-23 15:20:00|50.65|48.45|50.44|48.24|51.12|48.92|50.44|48.24|0
1708701900000|2024-02-23 15:25:00|50.41|48.21|50.85|48.65|50.89|48.69|50.16|47.96|0
1708702200000|2024-02-23 15:30:00|50.82|48.62|50.73|48.53|51.11|48.91|50.41|48.21|0
1708702500000|2024-02-23 15:35:00|50.76|48.56|50.47|48.27|50.92|48.72|50.47|48.27|0
1708702800000|2024-02-23 15:40:00|50.5|48.3|51.36|49.16|51.43|49.23|50.31|48.11|0
1708703100000|2024-02-23 15:45:00|51.38|49.18|51.43|49.23|51.46|49.26|51.17|48.97|0
1708703400000|2024-02-23 15:50:00|51.39|49.19|51.35|49.15|51.52|49.32|51.01|48.81|0
1708703700000|2024-02-23 15:55:00|51.43|49.23|51.55|49.35|51.91|49.71|51.3|49.1|0
1708704000000|2024-02-23 16:00:00|51.49|49.29|52.96|50.76|53.12|50.92|51.42|49.22|0
1708704300000|2024-02-23 16:05:00|52.99|50.79|51.91|49.71|52.99|50.79|51.68|49.48|0
1708704600000|2024-02-23 16:10:00|51.98|49.78|52.27|50.07|52.63|50.43|51.84|49.64|0
1708704900000|2024-02-23 16:15:00|52.3|50.1|52.04|49.84|52.5|50.3|51.88|49.68|0
1708705200000|2024-02-23 16:20:00|52.07|49.87|51.79|49.59|52.07|49.87|51.68|49.48|0
1708705500000|2024-02-23 16:25:00|51.81|49.61|51.7|49.5|51.84|49.64|51.22|49.02|0
1708705800000|2024-02-23 16:30:00|51.77|49.57|51.67|49.47|52.19|49.99|51.64|49.44|0
1708706100000|2024-02-23 16:35:00|51.74|49.54|51.41|49.21|51.74|49.54|51.41|49.21|0
1708706400000|2024-02-23 16:40:00|51.38|49.18|51.67|49.47|51.83|49.63|51.38|49.18|0
1708706700000|2024-02-23 16:45:00|51.7|49.5|51.76|49.56|51.93|49.73|51.57|49.37|0
1708707000000|2024-02-23 16:50:00|51.8|49.6|51.5|49.3|51.85|49.65|51.41|49.21|0
1708707300000|2024-02-23 16:55:00|51.31|49.11|51.21|49.01|51.47|49.27|51.18|48.98|0
1708707600000|2024-02-23 17:00:00|51.24|49.04|51.02|48.82|51.28|49.08|50.89|48.69|0
1708707900000|2024-02-23 17:05:00|50.99|48.79|50.76|48.56|51.08|48.88|50.73|48.53|0
1708708200000|2024-02-23 17:10:00|50.73|48.53|50.82|48.62|50.95|48.75|50.6|48.4|0
1708708500000|2024-02-23 17:15:00|50.79|48.59|51.11|48.91|51.34|49.14|50.76|48.56|0
1708708800000|2024-02-23 17:20:00|51.08|48.88|51.11|48.91|51.11|48.91|50.85|48.65|0
1708709100000|2024-02-23 17:25:00|51.08|48.88|51.56|49.36|51.85|49.65|51.08|48.88|0
1708709400000|2024-02-23 17:30:00|51.53|49.33|51.53|49.33|52.11|49.91|51.49|49.29|0
1708709700000|2024-02-23 17:35:00|51.56|49.36|51.17|48.97|51.75|49.55|51.14|48.94|0
1708710000000|2024-02-23 17:40:00|51.2|49|51.33|49.13|51.85|49.65|51.14|48.94|0
1708710300000|2024-02-23 17:45:00|51.36|49.16|51.1|48.9|51.49|49.29|51.07|48.87|0
1708710600000|2024-02-23 17:50:00|51.13|48.93|51.17|48.97|51.42|49.22|51.04|48.84|0
1708710900000|2024-02-23 17:55:00|51.13|48.93|51.04|48.84|51.39|49.19|51|48.8|0
1708711200000|2024-02-23 18:00:00|51.07|48.87|51.32|49.12|51.42|49.22|51.07|48.87|0
1708711500000|2024-02-23 18:05:00|51.29|49.09|51.32|49.12|51.36|49.16|51.07|48.87|0
1708711800000|2024-02-23 18:10:00|51.26|49.06|50.94|48.74|51.28|49.08|50.87|48.67|0
1708712100000|2024-02-23 18:15:00|50.95|48.75|50.71|48.51|51.06|48.86|50.71|48.51|0
1708712400000|2024-02-23 18:20:00|50.68|48.48|50.61|48.41|50.81|48.61|50.61|48.41|0
1708712700000|2024-02-23 18:25:00|50.65|48.45|50.68|48.48|50.81|48.61|50.61|48.41|0
1708713000000|2024-02-23 18:30:00|50.71|48.51|50.55|48.35|51|48.8|50.52|48.32|0
1708713300000|2024-02-23 18:35:00|50.58|48.38|50.74|48.54|50.83|48.63|50.52|48.32|0
1708713600000|2024-02-23 18:40:00|50.77|48.57|51.02|48.82|51.15|48.95|50.64|48.44|0
1708713900000|2024-02-23 18:45:00|51.01|48.81|50.94|48.74|51.19|48.99|50.83|48.63|0
1708714200000|2024-02-23 18:50:00|50.9|48.7|51.15|48.95|51.38|49.18|50.89|48.69|0
1708714500000|2024-02-23 18:55:00|51.18|48.98|50.73|48.53|51.25|49.05|50.61|48.41|0
1708714800000|2024-02-23 19:00:00|50.7|48.5|51.18|48.98|51.31|49.11|50.64|48.44|0
1708715100000|2024-02-23 19:05:00|51.15|48.95|51.09|48.89|51.22|49.02|50.67|48.47|0
1708715400000|2024-02-23 19:10:00|51.15|48.95|51.31|49.11|51.51|49.31|51.09|48.89|0
1708715700000|2024-02-23 19:15:00|51.41|49.21|51.41|49.21|51.5|49.3|51.15|48.95|0
1708716000000|2024-02-23 19:20:00|51.44|49.24|51.73|49.53|51.76|49.56|51.21|49.01|0
1708716300000|2024-02-23 19:25:00|51.7|49.5|51.7|49.5|51.89|49.69|51.53|49.33|0
1708716600000|2024-02-23 19:30:00|51.76|49.56|51.24|49.04|51.79|49.59|51.18|48.98|0
1708716900000|2024-02-23 19:35:00|51.21|49.01|51.14|48.94|51.53|49.33|51.08|48.88|0
1708717200000|2024-02-23 19:40:00|51.08|48.88|51.38|49.18|51.43|49.23|51.08|48.88|0
1708717500000|2024-02-23 19:45:00|51.37|49.17|51.3|49.1|51.38|49.18|51.2|49|0
1708717800000|2024-02-23 19:50:00|51.33|49.13|51.14|48.94|51.53|49.33|50.98|48.78|0
1708718100000|2024-02-23 19:55:00|51.11|48.91|50.98|48.78|51.17|48.97|50.94|48.74|0
1708718400000|2024-02-23 20:00:00|50.94|48.74|50.81|48.61|51.1|48.9|50.72|48.52|0
1708718700000|2024-02-23 20:05:00|50.85|48.65|51.49|49.29|51.56|49.36|50.72|48.52|0
1708719000000|2024-02-23 20:10:00|51.52|49.32|51.59|49.39|51.65|49.45|51.33|49.13|0
1708719300000|2024-02-23 20:15:00|51.55|49.35|51.16|48.96|51.62|49.42|51.08|48.88|0
1708719600000|2024-02-23 20:20:00|51.2|49|51.23|49.03|51.39|49.19|51.13|48.93|0
1708719900000|2024-02-23 20:25:00|51.16|48.96|51.49|49.29|51.62|49.42|51.03|48.83|0
1708720200000|2024-02-23 20:30:00|51.52|49.32|51.32|49.12|51.78|49.58|51.26|49.06|0
1708720500000|2024-02-23 20:35:00|51.35|49.15|51.13|48.93|51.52|49.32|50.9|48.7|0
1708720800000|2024-02-23 20:40:00|51.09|48.89|51.25|49.05|51.26|49.06|51.03|48.83|0
1708721100000|2024-02-23 20:45:00|51.21|49.01|50.64|48.44|51.29|49.09|50.58|48.38|0
1708721400000|2024-02-23 20:50:00|50.51|48.31|50.83|48.63|50.93|48.73|50.42|48.22|0
1708721700000|2024-02-23 20:55:00|50.99|48.79|51.64|49.44|51.64|49.44|50.77|48.57|0
1708722000000|2024-02-23 21:00:00|51.67|49.47|51.83|49.63|52|49.8|51.61|49.41|0
1708722300000|2024-02-23 21:05:00|51.87|49.67|51.03|48.83|51.87|49.67|51|48.8|0
1708722600000|2024-02-23 21:10:00|51|48.8|51.09|48.89|51.09|48.89|50.9|48.7|0
1708910100000|2024-02-26 01:15:00|51.47|49.27|51.44|49.24|51.5|49.3|51.44|49.24|0
1708910400000|2024-02-26 01:20:00|51.41|49.21|51.11|48.91|51.41|49.21|51.11|48.91|0
1708910700000|2024-02-26 01:25:00|51.08|48.88|51.01|48.81|51.14|48.94|50.98|48.78|0
1708911000000|2024-02-26 01:30:00|50.98|48.78|50.78|48.58|51.01|48.81|50.72|48.52|0
1708911300000|2024-02-26 01:35:00|50.82|48.62|50.88|48.68|51.01|48.81|50.78|48.58|0
1708911600000|2024-02-26 01:40:00|50.91|48.71|50.81|48.61|50.91|48.71|50.78|48.58|0
1708911900000|2024-02-26 01:45:00|50.78|48.58|50.88|48.68|50.94|48.74|50.75|48.55|0
1708912200000|2024-02-26 01:50:00|50.91|48.71|51.23|49.03|51.25|49.05|50.91|48.71|0
1708912500000|2024-02-26 01:55:00|51.25|49.05|51.26|49.06|51.26|49.06|50.97|48.77|0
1708912800000|2024-02-26 02:00:00|51.23|49.03|51.13|48.93|51.33|49.13|51.1|48.9|0
1708913100000|2024-02-26 02:05:00|51.17|48.97|51.13|48.93|51.18|48.98|51.1|48.9|0
1708913400000|2024-02-26 02:10:00|51.16|48.96|50.97|48.77|51.16|48.96|50.93|48.73|0
1708913700000|2024-02-26 02:15:00|50.93|48.73|51|48.8|51|48.8|50.9|48.7|0
1708914000000|2024-02-26 02:20:00|51.03|48.83|51|48.8|51.16|48.96|51|48.8|0
1708914300000|2024-02-26 02:25:00|51.03|48.83|50.96|48.76|51.06|48.86|50.96|48.76|0
1708914600000|2024-02-26 02:30:00|50.98|48.78|51.16|48.96|51.22|49.02|50.96|48.76|0
1708914900000|2024-02-26 02:35:00|51.13|48.93|50.95|48.75|51.16|48.96|50.93|48.73|0
1708915200000|2024-02-26 02:40:00|50.96|48.76|50.68|48.48|50.96|48.76|50.67|48.47|0
1708915500000|2024-02-26 02:45:00|50.7|48.5|50.93|48.73|50.96|48.76|50.7|48.5|0
1708915800000|2024-02-26 02:50:00|50.94|48.74|51.12|48.92|51.17|48.97|50.93|48.73|0
1708916100000|2024-02-26 02:55:00|51.14|48.94|51.02|48.82|51.14|48.94|50.99|48.79|0
1708916400000|2024-02-26 03:00:00|51.05|48.85|51.12|48.92|51.18|48.98|50.99|48.79|0
1708916700000|2024-02-26 03:05:00|51.15|48.95|51.15|48.95|51.22|49.02|51.13|48.93|0
1708917000000|2024-02-26 03:10:00|51.13|48.93|51.15|48.95|51.21|49.01|51.13|48.93|0
1708917300000|2024-02-26 03:15:00|51.12|48.92|51.08|48.88|51.18|48.98|51.02|48.82|0
1708917600000|2024-02-26 03:20:00|51.07|48.87|51.11|48.91|51.15|48.95|51.05|48.85|0
1708917900000|2024-02-26 03:25:00|51.15|48.95|51.14|48.94|51.15|48.95|51.08|48.88|0
1708918200000|2024-02-26 03:30:00|51.11|48.91|51.01|48.81|51.11|48.91|51.01|48.81|0
1708918500000|2024-02-26 03:35:00|51.04|48.84|51.04|48.84|51.08|48.88|51.01|48.81|0
1708918800000|2024-02-26 03:40:00|51.08|48.88|51.07|48.87|51.08|48.88|51.01|48.81|0
1708919100000|2024-02-26 03:45:00|51.04|48.84|51.04|48.84|51.07|48.87|50.98|48.78|0
1708919400000|2024-02-26 03:50:00|51.03|48.83|50.97|48.77|51.03|48.83|50.94|48.74|0
1708919700000|2024-02-26 03:55:00|51.01|48.81|51.1|48.9|51.14|48.94|51.01|48.81|0
1708920000000|2024-02-26 04:00:00|51.09|48.89|51.07|48.87|51.14|48.94|51|48.8|0
1708920300000|2024-02-26 04:05:00|51.1|48.9|51.07|48.87|51.1|48.9|51.07|48.87|0
1708920600000|2024-02-26 04:10:00|51.04|48.84|51.07|48.87|51.1|48.9|51.03|48.83|0
1708920900000|2024-02-26 04:15:00|51.1|48.9|51.1|48.9|51.13|48.93|51.03|48.83|0
1708921200000|2024-02-26 04:20:00|51.12|48.92|51.1|48.9|51.13|48.93|51.06|48.86|0
1708921500000|2024-02-26 04:25:00|51.13|48.93|51.19|48.99|51.26|49.06|51.1|48.9|0
1708921800000|2024-02-26 04:30:00|51.21|49.01|51.13|48.93|51.23|49.03|51.09|48.89|0
1708922100000|2024-02-26 04:35:00|51.09|48.89|51.03|48.83|51.09|48.89|51|48.8|0
1708922400000|2024-02-26 04:40:00|51.01|48.81|50.99|48.79|51.03|48.83|50.99|48.79|0
1708922700000|2024-02-26 04:45:00|51.03|48.83|50.99|48.79|51.03|48.83|50.99|48.79|0
1708923000000|2024-02-26 04:50:00|51.01|48.81|51.02|48.82|51.06|48.86|51.01|48.81|0
1708923300000|2024-02-26 04:55:00|51.06|48.86|51.02|48.82|51.06|48.86|50.99|48.79|0
1708923600000|2024-02-26 05:00:00|51.04|48.84|52.35|50.15|53.59|51.39|51.04|48.84|0
1708923900000|2024-02-26 05:05:00|52.31|50.11|52.15|49.95|52.38|50.18|52.15|49.95|0
1708924200000|2024-02-26 05:10:00|52.18|49.98|52.21|50.01|52.21|50.01|52.15|49.95|0
1708924500000|2024-02-26 05:15:00|52.23|50.03|52.06|49.86|52.23|50.03|52.05|49.85|0
1708924800000|2024-02-26 05:20:00|52.05|49.85|52.11|49.91|52.15|49.95|52.05|49.85|0
1708925100000|2024-02-26 05:25:00|52.13|49.93|52.16|49.96|52.18|49.98|52.08|49.88|0
1708925400000|2024-02-26 05:30:00|52.14|49.94|52.11|49.91|52.24|50.04|52.11|49.91|0
1708925700000|2024-02-26 05:35:00|52.14|49.94|52.11|49.91|52.17|49.97|52.08|49.88|0
1708926000000|2024-02-26 05:40:00|52.14|49.94|52.21|50.01|52.21|50.01|52.07|49.87|0
1708926300000|2024-02-26 05:45:00|52.24|50.04|52.17|49.97|52.3|50.1|52.17|49.97|0
1708926600000|2024-02-26 05:50:00|52.2|50|52.4|50.2|52.4|50.2|52.2|50|0
1708926900000|2024-02-26 05:55:00|52.37|50.17|52.33|50.13|52.37|50.17|52.33|50.13|0
1708927200000|2024-02-26 06:00:00|52.3|50.1|52.2|50|52.33|50.13|52.2|50|0
1708927500000|2024-02-26 06:05:00|52.23|50.03|52.3|50.1|52.32|50.12|52.2|50|0
1708927800000|2024-02-26 06:10:00|52.32|50.12|52.3|50.1|52.33|50.13|52.2|50|0
1708928100000|2024-02-26 06:15:00|52.33|50.13|52.36|50.16|52.43|50.23|52.33|50.13|0
1708928400000|2024-02-26 06:20:00|52.39|50.19|52.36|50.16|52.39|50.19|52.26|50.06|0
1708928700000|2024-02-26 06:25:00|52.39|50.19|52.33|50.13|52.39|50.19|52.33|50.13|0
1708929000000|2024-02-26 06:30:00|52.34|50.14|52.56|50.36|52.56|50.36|52.33|50.13|0
1708929300000|2024-02-26 06:35:00|52.59|50.39|52.49|50.29|52.62|50.42|52.42|50.22|0
1708929600000|2024-02-26 06:40:00|52.47|50.27|52.52|50.32|52.59|50.39|52.47|50.27|0
1708929900000|2024-02-26 06:45:00|52.55|50.35|52.62|50.42|52.65|50.45|52.55|50.35|0
1708930200000|2024-02-26 06:50:00|52.59|50.39|52.42|50.22|52.62|50.42|52.39|50.19|0
1708930500000|2024-02-26 06:55:00|52.39|50.19|52.38|50.18|52.45|50.25|52.38|50.18|0
1708930800000|2024-02-26 07:00:00|52.42|50.22|52.38|50.18|52.55|50.35|52.38|50.18|0
1708931100000|2024-02-26 07:05:00|52.35|50.15|52.35|50.15|52.45|50.25|52.28|50.08|0
1708931400000|2024-02-26 07:10:00|52.32|50.12|52.18|49.98|52.35|50.15|52.15|49.95|0
1708931700000|2024-02-26 07:15:00|52.22|50.02|52.41|50.21|52.45|50.25|52.21|50.01|0
1708932000000|2024-02-26 07:20:00|52.38|50.18|52.31|50.11|52.44|50.24|52.3|50.1|0
1708932300000|2024-02-26 07:25:00|52.3|50.1|52.05|49.85|52.31|50.11|52.05|49.85|0
1708932600000|2024-02-26 07:30:00|52.03|49.83|52.14|49.94|52.14|49.94|52.03|49.83|0
1708932900000|2024-02-26 07:35:00|52.11|49.91|52.04|49.84|52.14|49.94|52.01|49.81|0
1708933200000|2024-02-26 07:40:00|52.03|49.83|52.04|49.84|52.04|49.84|51.98|49.78|0
1708933500000|2024-02-26 07:45:00|52.01|49.81|52.11|49.91|52.14|49.94|51.98|49.78|0
1708933800000|2024-02-26 07:50:00|52.14|49.94|52.07|49.87|52.17|49.97|52.07|49.87|0
1708934100000|2024-02-26 07:55:00|52.09|49.89|52.07|49.87|52.09|49.89|51.97|49.77|0
1708934400000|2024-02-26 08:00:00|52.1|49.9|51.97|49.77|52.1|49.9|51.91|49.71|0
1708934700000|2024-02-26 08:05:00|51.96|49.76|52|49.8|52.02|49.82|51.71|49.51|0
1708935000000|2024-02-26 08:10:00|51.97|49.77|52.07|49.87|52.1|49.9|51.94|49.74|0
1708935300000|2024-02-26 08:15:00|52.03|49.83|51.93|49.73|52.08|49.88|51.9|49.7|0
1708935600000|2024-02-26 08:20:00|51.95|49.75|51.9|49.7|52|49.8|51.9|49.7|0
1708935900000|2024-02-26 08:25:00|51.89|49.69|52.06|49.86|52.13|49.93|51.87|49.67|0
1708936200000|2024-02-26 08:30:00|52.03|49.83|52.13|49.93|52.16|49.96|51.96|49.76|0
1708936500000|2024-02-26 08:35:00|52.16|49.96|51.57|49.37|52.16|49.96|51.44|49.24|0
1708936800000|2024-02-26 08:40:00|51.59|49.39|52.56|50.36|52.76|50.56|51.47|49.27|0
1708937100000|2024-02-26 08:45:00|52.55|50.35|52.5|50.3|52.7|50.5|52.5|50.3|0
1708937400000|2024-02-26 08:50:00|52.53|50.33|52.66|50.46|52.69|50.49|52.5|50.3|0
1708937700000|2024-02-26 08:55:00|52.64|50.44|52.63|50.43|52.68|50.48|52.56|50.36|0
1708938000000|2024-02-26 09:00:00|52.59|50.39|52.39|50.19|52.59|50.39|52.3|50.1|0
1708938300000|2024-02-26 09:05:00|52.43|50.23|52.76|50.56|52.77|50.57|52.39|50.19|0
1708938600000|2024-02-26 09:10:00|52.79|50.59|52.66|50.46|52.79|50.59|52.59|50.39|0
1708938900000|2024-02-26 09:15:00|52.72|50.52|52.52|50.32|52.72|50.52|52.46|50.26|0
1708939200000|2024-02-26 09:20:00|52.54|50.34|52.36|50.16|52.54|50.34|52.32|50.12|0
1708939500000|2024-02-26 09:25:00|52.32|50.12|52.26|50.06|52.36|50.16|52.22|50.02|0
1708939800000|2024-02-26 09:30:00|52.24|50.04|52.16|49.96|52.29|50.09|52.16|49.96|0
1708940100000|2024-02-26 09:35:00|52.19|49.99|52.22|50.02|52.25|50.05|52.12|49.92|0
1708940400000|2024-02-26 09:40:00|52.25|50.05|52.02|49.82|52.29|50.09|52.02|49.82|0
1708940700000|2024-02-26 09:45:00|52.05|49.85|51.89|49.69|52.05|49.85|51.89|49.69|0
1708941000000|2024-02-26 09:50:00|51.92|49.72|51.92|49.72|51.95|49.75|51.86|49.66|0
1708941300000|2024-02-26 09:55:00|51.89|49.69|51.85|49.65|51.92|49.72|51.79|49.59|0
1708941600000|2024-02-26 10:00:00|51.89|49.69|51.98|49.78|52.02|49.82|51.89|49.69|0
1708941900000|2024-02-26 10:05:00|51.97|49.77|51.98|49.78|51.98|49.78|51.85|49.65|0
1708942200000|2024-02-26 10:10:00|51.97|49.77|51.88|49.68|51.98|49.78|51.88|49.68|0
1708942500000|2024-02-26 10:15:00|51.92|49.72|51.85|49.65|51.92|49.72|51.82|49.62|0
1708942800000|2024-02-26 10:20:00|51.88|49.68|51.91|49.71|51.91|49.71|51.78|49.58|0
1708943100000|2024-02-26 10:25:00|51.9|49.7|51.57|49.37|51.9|49.7|51.55|49.35|0
1708943400000|2024-02-26 10:30:00|51.59|49.39|51.71|49.51|51.81|49.61|51.59|49.39|0
1708943700000|2024-02-26 10:35:00|51.75|49.55|51.65|49.45|51.75|49.55|51.65|49.45|0
1708944000000|2024-02-26 10:40:00|51.62|49.42|51.52|49.32|51.65|49.45|51.52|49.32|0
1708944300000|2024-02-26 10:45:00|51.55|49.35|51.55|49.35|51.58|49.38|51.48|49.28|0
1708944600000|2024-02-26 10:50:00|51.58|49.38|51.61|49.41|51.64|49.44|51.52|49.32|0
1708944900000|2024-02-26 10:55:00|51.63|49.43|51.68|49.48|51.77|49.57|51.61|49.41|0
1708945200000|2024-02-26 11:00:00|51.64|49.44|51.71|49.51|51.81|49.61|51.64|49.44|0
1708945500000|2024-02-26 11:05:00|51.72|49.52|51.71|49.51|51.8|49.6|51.71|49.51|0
1708945800000|2024-02-26 11:10:00|51.67|49.47|51.7|49.5|51.72|49.52|51.67|49.47|0
1708946100000|2024-02-26 11:15:00|51.67|49.47|51.48|49.28|51.7|49.5|51.44|49.24|0
1708946400000|2024-02-26 11:20:00|51.51|49.31|51.44|49.24|51.51|49.31|51.41|49.21|0
1708946700000|2024-02-26 11:25:00|51.43|49.23|51.34|49.14|51.47|49.27|51.34|49.14|0
1708947000000|2024-02-26 11:30:00|51.36|49.16|51.5|49.3|51.59|49.39|51.36|49.16|0
1708947300000|2024-02-26 11:35:00|51.54|49.34|51.54|49.34|51.63|49.43|51.5|49.3|0
1708947600000|2024-02-26 11:40:00|51.5|49.3|51.44|49.24|51.5|49.3|51.37|49.17|0
1708947900000|2024-02-26 11:45:00|51.47|49.27|51.63|49.43|51.63|49.43|51.47|49.27|0
1708948200000|2024-02-26 11:50:00|51.66|49.46|51.69|49.49|51.76|49.56|51.63|49.43|0
1708948500000|2024-02-26 11:55:00|51.66|49.46|51.6|49.4|51.66|49.46|51.56|49.36|0
1708948800000|2024-02-26 12:00:00|51.56|49.36|51.89|49.69|51.89|49.69|51.53|49.33|0
1708949100000|2024-02-26 12:05:00|51.85|49.65|51.85|49.65|51.92|49.72|51.76|49.56|0
1708949400000|2024-02-26 12:10:00|51.82|49.62|51.85|49.65|51.89|49.69|51.79|49.59|0
1708949700000|2024-02-26 12:15:00|51.88|49.68|51.69|49.49|51.95|49.75|51.69|49.49|0
1708950000000|2024-02-26 12:20:00|51.67|49.47|51.62|49.42|51.69|49.49|51.59|49.39|0
1708950300000|2024-02-26 12:25:00|51.65|49.45|51.78|49.58|51.78|49.58|51.65|49.45|0
1708950600000|2024-02-26 12:30:00|51.75|49.55|51.85|49.65|51.91|49.71|51.75|49.55|0
1708950900000|2024-02-26 12:35:00|51.88|49.68|51.85|49.65|51.88|49.68|51.72|49.52|0
1708951200000|2024-02-26 12:40:00|51.88|49.68|51.98|49.78|52.04|49.84|51.83|49.63|0
1708951500000|2024-02-26 12:45:00|51.99|49.79|52.01|49.81|52.04|49.84|51.94|49.74|0
1708951800000|2024-02-26 12:50:00|51.99|49.79|51.84|49.64|52.04|49.84|51.84|49.64|0
1708952100000|2024-02-26 12:55:00|51.81|49.61|52.04|49.84|52.04|49.84|51.81|49.61|0
1708952400000|2024-02-26 13:00:00|52|49.8|52.07|49.87|52.07|49.87|51.87|49.67|0
1708952700000|2024-02-26 13:05:00|52.13|49.93|51.71|49.51|52.13|49.93|51.71|49.51|0
1708953000000|2024-02-26 13:10:00|51.67|49.47|51.54|49.34|51.74|49.54|51.54|49.34|0
1708953300000|2024-02-26 13:15:00|51.53|49.33|51.44|49.24|51.61|49.41|51.38|49.18|0
1708953600000|2024-02-26 13:20:00|51.41|49.21|51.28|49.08|51.46|49.26|51.28|49.08|0
1708953900000|2024-02-26 13:25:00|51.31|49.11|51.34|49.14|51.41|49.21|51.28|49.08|0
1708954200000|2024-02-26 13:30:00|51.33|49.13|50.99|48.79|51.34|49.14|50.96|48.76|0
1708954500000|2024-02-26 13:35:00|50.96|48.76|50.79|48.59|51.05|48.85|50.76|48.56|0
1708954800000|2024-02-26 13:40:00|50.76|48.56|50.73|48.53|50.76|48.56|50.6|48.4|0
1708955100000|2024-02-26 13:45:00|50.7|48.5|50.89|48.69|50.92|48.72|50.7|48.5|0
1708955400000|2024-02-26 13:50:00|50.86|48.66|50.92|48.72|50.98|48.78|50.86|48.66|0
1708955700000|2024-02-26 13:55:00|50.95|48.75|50.89|48.69|50.98|48.78|50.79|48.59|0
1708956000000|2024-02-26 14:00:00|50.85|48.65|51.08|48.88|51.08|48.88|50.85|48.65|0
1708956300000|2024-02-26 14:05:00|51.04|48.84|51.17|48.97|51.24|49.04|51.04|48.84|0
1708956600000|2024-02-26 14:10:00|51.14|48.94|51.11|48.91|51.17|48.97|51.08|48.88|0
1708956900000|2024-02-26 14:15:00|51.14|48.94|51.3|49.1|51.33|49.13|51.11|48.91|0
1708957200000|2024-02-26 14:20:00|51.27|49.07|51.46|49.26|51.46|49.26|51.23|49.03|0
1708957500000|2024-02-26 14:25:00|51.44|49.24|51.04|48.84|51.56|49.36|51.04|48.84|0
1708957800000|2024-02-26 14:30:00|51.07|48.87|50.62|48.42|51.2|49|50.56|48.36|0
1708958100000|2024-02-26 14:35:00|50.65|48.45|50.8|48.6|50.88|48.68|50.49|48.29|0
1708958400000|2024-02-26 14:40:00|50.75|48.55|51.23|49.03|51.23|49.03|50.62|48.42|0
1708958700000|2024-02-26 14:45:00|51.1|48.9|51.29|49.09|51.78|49.58|51.03|48.83|0
1708959000000|2024-02-26 14:50:00|51.26|49.06|51.03|48.83|51.42|49.22|50.97|48.77|0
1708959300000|2024-02-26 14:55:00|51.06|48.86|51.18|48.98|51.35|49.15|51|48.8|0
1708959600000|2024-02-26 15:00:00|51.16|48.96|51.13|48.93|51.52|49.32|51.13|48.93|0
1708959900000|2024-02-26 15:05:00|51.16|48.96|51|48.8|51.26|49.06|50.77|48.57|0
1708960200000|2024-02-26 15:10:00|50.96|48.76|50.15|47.95|51.9|49.7|49.61|47.41|0
1708960500000|2024-02-26 15:15:00|50.18|47.98|50.02|47.82|50.34|48.14|50.02|47.82|0
1708960800000|2024-02-26 15:20:00|50.05|47.85|50.08|47.88|50.24|48.04|49.73|47.53|0
1708961100000|2024-02-26 15:25:00|50.05|47.85|50.18|47.98|50.18|47.98|49.73|47.53|0
1708961400000|2024-02-26 15:30:00|50.15|47.95|49.95|47.75|50.4|48.2|49.92|47.72|0
1708961700000|2024-02-26 15:35:00|49.92|47.72|50.18|47.98|50.18|47.98|49.7|47.5|0
1708962000000|2024-02-26 15:40:00|50.21|48.01|50.27|48.07|50.34|48.14|50.08|47.88|0
1708962300000|2024-02-26 15:45:00|50.24|48.04|50.53|48.33|50.53|48.33|50.14|47.94|0
1708962600000|2024-02-26 15:50:00|50.56|48.36|50.43|48.23|50.69|48.49|50.24|48.04|0
1708962900000|2024-02-26 15:55:00|50.46|48.26|50.75|48.55|50.82|48.62|50.43|48.23|0
1708963200000|2024-02-26 16:00:00|50.72|48.52|50.75|48.55|50.85|48.65|50.56|48.36|0
1708963500000|2024-02-26 16:05:00|50.78|48.58|51.01|48.81|51.33|49.13|50.72|48.52|0
1708963800000|2024-02-26 16:10:00|51.07|48.87|50.88|48.68|51.14|48.94|50.75|48.55|0
1708964100000|2024-02-26 16:15:00|50.94|48.74|50.74|48.54|50.97|48.77|50.49|48.29|0
1708964400000|2024-02-26 16:20:00|50.78|48.58|51.1|48.9|51.13|48.93|50.63|48.43|0
1708964700000|2024-02-26 16:25:00|51.13|48.93|50.51|48.31|51.33|49.13|50.48|48.28|0
1708965000000|2024-02-26 16:30:00|50.54|48.34|50.56|48.36|50.57|48.37|50.28|48.08|0
1708965300000|2024-02-26 16:35:00|50.57|48.37|50.31|48.11|50.73|48.53|50.28|48.08|0
1708965600000|2024-02-26 16:40:00|50.28|48.08|50.31|48.11|50.44|48.24|50.18|47.98|0
1708965900000|2024-02-26 16:45:00|50.28|48.08|50.15|47.95|50.34|48.14|50.12|47.92|0
1708966200000|2024-02-26 16:50:00|50.12|47.92|49.92|47.72|50.15|47.95|49.89|47.69|0
1708966500000|2024-02-26 16:55:00|49.96|47.76|50.08|47.88|50.11|47.91|49.91|47.71|0
1708966800000|2024-02-26 17:00:00|50.11|47.91|50.44|48.24|50.63|48.43|50.11|47.91|0
1708967100000|2024-02-26 17:05:00|50.47|48.27|50.56|48.36|50.56|48.36|50.31|48.11|0
1708967400000|2024-02-26 17:10:00|50.53|48.33|50.24|48.04|50.6|48.4|50.21|48.01|0
1708967700000|2024-02-26 17:15:00|50.21|48.01|50.43|48.23|50.43|48.23|50.21|48.01|0
1708968000000|2024-02-26 17:20:00|50.4|48.2|49.98|47.78|50.43|48.23|49.98|47.78|0
1708968300000|2024-02-26 17:25:00|49.95|47.75|49.98|47.78|50.08|47.88|49.88|47.68|0
1708968600000|2024-02-26 17:30:00|50.01|47.81|50.23|48.03|50.27|48.07|49.87|47.67|0
1708968900000|2024-02-26 17:35:00|50.27|48.07|50.39|48.19|50.46|48.26|50.17|47.97|0
1708969200000|2024-02-26 17:40:00|50.36|48.16|50.55|48.35|50.62|48.42|50.28|48.08|0
1708969500000|2024-02-26 17:45:00|50.59|48.39|50.55|48.35|50.65|48.45|50.46|48.26|0
1708969800000|2024-02-26 17:50:00|50.52|48.32|50.71|48.51|50.81|48.61|50.46|48.26|0
1708970100000|2024-02-26 17:55:00|50.75|48.55|50.61|48.41|50.81|48.61|50.55|48.35|0
1708970400000|2024-02-26 18:00:00|50.65|48.45|50.68|48.48|51.1|48.9|50.53|48.33|0
1708970700000|2024-02-26 18:05:00|50.65|48.45|50.52|48.32|50.74|48.54|50.39|48.19|0
1708971000000|2024-02-26 18:10:00|50.48|48.28|50.32|48.12|50.48|48.28|50.26|48.06|0
1708971300000|2024-02-26 18:15:00|50.35|48.15|50.84|48.64|50.84|48.64|50.26|48.06|0
1708971600000|2024-02-26 18:20:00|50.9|48.7|50.9|48.7|51.06|48.86|50.77|48.57|0
1708971900000|2024-02-26 18:25:00|51|48.8|51.52|49.32|51.72|49.52|50.97|48.77|0
1708972200000|2024-02-26 18:30:00|51.55|49.35|51.95|49.75|52.01|49.81|51.32|49.12|0
1708972500000|2024-02-26 18:35:00|51.92|49.72|51.72|49.52|52.28|50.08|51.72|49.52|0
1708972800000|2024-02-26 18:40:00|51.75|49.55|51.45|49.25|51.75|49.55|51.39|49.19|0
1708973100000|2024-02-26 18:45:00|51.42|49.22|51.55|49.35|51.65|49.45|51.29|49.09|0
1708973400000|2024-02-26 18:50:00|51.52|49.32|51.38|49.18|51.75|49.55|51.35|49.15|0
1708973700000|2024-02-26 18:55:00|51.37|49.17|51.15|48.95|51.43|49.23|51.15|48.95|0
1708974000000|2024-02-26 19:00:00|51.17|48.97|50.92|48.72|51.17|48.97|50.86|48.66|0
1708974300000|2024-02-26 19:05:00|50.86|48.66|50.69|48.49|51.05|48.85|50.63|48.43|0
1708974600000|2024-02-26 19:10:00|50.72|48.52|51.24|49.04|51.27|49.07|50.59|48.39|0
1708974900000|2024-02-26 19:15:00|51.21|49.01|51.01|48.81|51.31|49.11|51.01|48.81|0
1708975200000|2024-02-26 19:20:00|51.03|48.83|50.59|48.39|51.17|48.97|50.59|48.39|0
1708975500000|2024-02-26 19:25:00|50.55|48.35|50.46|48.26|50.7|48.5|50.42|48.22|0
1708975800000|2024-02-26 19:30:00|50.42|48.22|50.49|48.29|50.62|48.42|50.2|48|0
1708976100000|2024-02-26 19:35:00|50.47|48.27|50.58|48.38|50.91|48.71|50.39|48.19|0
1708976400000|2024-02-26 19:40:00|50.62|48.42|50.78|48.58|51|48.8|50.55|48.35|0
1708976700000|2024-02-26 19:45:00|50.84|48.64|50.81|48.61|50.94|48.74|50.68|48.48|0
1708977000000|2024-02-26 19:50:00|50.84|48.64|50.84|48.64|50.91|48.71|50.39|48.19|0
1708977300000|2024-02-26 19:55:00|50.81|48.61|51|48.8|51.03|48.83|50.64|48.44|0
1708977600000|2024-02-26 20:00:00|50.97|48.77|50.9|48.7|51.07|48.87|50.87|48.67|0
1708977900000|2024-02-26 20:05:00|50.89|48.69|50.67|48.47|51.06|48.86|50.67|48.47|0
1708978200000|2024-02-26 20:10:00|50.7|48.5|50.48|48.28|50.77|48.57|50.28|48.08|0
1708978500000|2024-02-26 20:15:00|50.54|48.34|50.9|48.7|50.96|48.76|50.35|48.15|0
1708978800000|2024-02-26 20:20:00|50.86|48.66|50.96|48.76|51.06|48.86|50.73|48.53|0
1708979100000|2024-02-26 20:25:00|50.99|48.79|50.8|48.6|50.99|48.79|50.73|48.53|0
1708979400000|2024-02-26 20:30:00|50.83|48.63|51.29|49.09|51.55|49.35|50.7|48.5|0
1708979700000|2024-02-26 20:35:00|51.32|49.12|51.29|49.09|51.52|49.32|51.06|48.86|0
1708980000000|2024-02-26 20:40:00|51.22|49.02|51.38|49.18|51.51|49.31|51.22|49.02|0
1708980300000|2024-02-26 20:45:00|51.45|49.25|50.96|48.76|51.48|49.28|50.96|48.76|0
1708980600000|2024-02-26 20:50:00|50.79|48.59|51.45|49.25|51.58|49.38|50.79|48.59|0
1708980900000|2024-02-26 20:55:00|51.31|49.11|52.07|49.87|52.14|49.94|51.28|49.08|0
1708981200000|2024-02-26 21:00:00|52.04|49.84|52.07|49.87|52.24|50.04|51.97|49.77|0
1708981500000|2024-02-26 21:05:00|52.04|49.84|51.02|48.82|52.1|49.9|51.02|48.82|0
1708981800000|2024-02-26 21:10:00|51.05|48.85|51.08|48.88|51.21|49.01|50.98|48.78|0
1708982100000|2024-02-26 21:15:00|51.18|48.78|51.21|48.81|51.24|48.84|51.15|48.75|0
1708982400000|2024-02-26 21:20:00|51.18|48.78|51.18|48.78|51.21|48.81|51.18|48.78|0
1708982700000|2024-02-26 21:25:00|51.14|48.74|51.14|48.74|51.18|48.78|51.14|48.74|0
1708983000000|2024-02-26 21:30:00|51.11|48.71|51.08|48.68|51.11|48.71|51.08|48.68|0
1708983300000|2024-02-26 21:35:00|51.11|48.71|51.27|48.87|51.27|48.87|51.11|48.71|0
1708983600000|2024-02-26 21:40:00|51.24|48.84|51.34|48.94|51.4|49|51.24|48.84|0
1708983900000|2024-02-26 21:45:00|51.37|48.97|51.3|48.9|51.37|48.97|51.27|48.87|0
1708984200000|2024-02-26 21:50:00|51.34|48.94|51.4|49|51.4|49|51.3|48.9|0
1708984500000|2024-02-26 21:55:00|51.43|49.03|51.37|48.97|51.5|49.1|51.33|48.93|0
1708984800000|2024-02-26 22:00:00|51.36|48.96|51.25|48.85|51.36|48.96|51.19|48.79|0
1708985100000|2024-02-26 22:05:00|51.26|48.86|51.2|48.8|51.26|48.86|51.18|48.78|0
1708985400000|2024-02-26 22:10:00|51.17|48.77|51.16|48.76|51.24|48.84|51.16|48.76|0
1708985700000|2024-02-26 22:15:00|51.15|48.75|51.17|48.77|51.17|48.77|51.15|48.75|0
1708986000000|2024-02-26 22:20:00|51.22|48.82|51.34|48.94|51.37|48.97|51.22|48.82|0
1708986300000|2024-02-26 22:25:00|51.35|48.95|51.33|48.93|51.38|48.98|51.33|48.93|0
1708986600000|2024-02-26 22:30:00|51.34|48.94|51.35|48.95|51.41|49.01|51.33|48.93|0
1708986900000|2024-02-26 22:35:00|51.37|48.97|51.37|48.97|51.4|49|51.36|48.96|0
1708987200000|2024-02-26 22:40:00|51.36|48.96|51.36|48.96|51.37|48.97|51.36|48.96|0
1708987500000|2024-02-26 22:45:00|51.34|48.94|51.32|48.92|51.34|48.94|51.32|48.92|0
1708988100000|2024-02-26 22:55:00|51.33|48.93|51.29|48.89|51.39|48.99|51.29|48.89|0
1708988400000|2024-02-26 23:00:00|51.3|48.9|51.48|49.08|51.55|49.15|51.3|48.9|0
1708988700000|2024-02-26 23:05:00|51.45|49.05|51.32|48.92|51.45|49.05|51.28|48.88|0
1708989000000|2024-02-26 23:10:00|51.28|48.88|51.18|48.78|51.28|48.88|51.15|48.75|0
1708989300000|2024-02-26 23:15:00|51.22|48.82|51.21|48.81|51.28|48.88|51.18|48.78|0
1708989600000|2024-02-26 23:20:00|51.23|48.83|51.21|48.81|51.23|48.83|51.18|48.78|0
1708989900000|2024-02-26 23:25:00|51.18|48.78|51.18|48.78|51.21|48.81|51.15|48.75|0
1708990200000|2024-02-26 23:30:00|51.15|48.75|51.01|48.61|51.18|48.78|51.01|48.61|0
1708990500000|2024-02-26 23:35:00|51.05|48.65|50.95|48.55|51.05|48.65|50.93|48.53|0
1708990800000|2024-02-26 23:40:00|50.98|48.58|50.85|48.45|50.98|48.58|50.8|48.4|0
1708991100000|2024-02-26 23:45:00|50.88|48.48|50.98|48.58|51.01|48.61|50.88|48.48|0
1708991400000|2024-02-26 23:50:00|51.01|48.61|51.07|48.67|51.07|48.67|51.01|48.61|0
1708991700000|2024-02-26 23:55:00|51.04|48.64|51.07|48.67|51.07|48.67|51.01|48.61|0
1708992000000|2024-02-27 00:00:00|51.04|48.64|51.43|49.03|51.43|49.03|51.02|48.62|0
1708992300000|2024-02-27 00:05:00|51.42|49.02|51.7|49.3|51.9|49.5|51.42|49.02|0
1708992600000|2024-02-27 00:10:00|51.72|49.32|51.5|49.1|51.76|49.36|51.43|49.03|0
1708992900000|2024-02-27 00:15:00|51.48|49.08|51.43|49.03|51.63|49.23|51.43|49.03|0
1708993200000|2024-02-27 00:20:00|51.4|49|51.33|48.93|51.43|49.03|51.33|48.93|0
1708993500000|2024-02-27 00:25:00|51.36|48.96|51.39|48.99|51.49|49.09|51.36|48.96|0
1708993800000|2024-02-27 00:30:00|51.43|49.03|51.29|48.89|51.46|49.06|51.2|48.8|0
1708994100000|2024-02-27 00:35:00|51.26|48.86|51.21|48.81|51.29|48.89|51.19|48.79|0
1708994400000|2024-02-27 00:40:00|51.23|48.83|51.23|48.83|51.29|48.89|51.19|48.79|0
1708994700000|2024-02-27 00:45:00|51.26|48.86|51.19|48.79|51.29|48.89|51.19|48.79|0
1708995000000|2024-02-27 00:50:00|51.16|48.76|51.22|48.82|51.26|48.86|51.16|48.76|0
1708995300000|2024-02-27 00:55:00|51.19|48.79|51.29|48.89|51.35|48.95|51.19|48.79|0
1708995600000|2024-02-27 01:00:00|51.3|48.9|51.19|48.79|51.32|48.92|51.15|48.75|0
1708995900000|2024-02-27 01:05:00|51.17|48.77|51.12|48.72|51.25|48.85|51.12|48.72|0
1708996200000|2024-02-27 01:10:00|51.09|48.69|51.15|48.75|51.22|48.82|51.05|48.65|0
1708996500000|2024-02-27 01:15:00|51.08|48.88|51.38|49.18|51.38|49.18|51.02|48.82|0
1708996800000|2024-02-27 01:20:00|51.35|49.15|51.18|48.98|51.35|49.15|51.15|48.95|0
1708997100000|2024-02-27 01:25:00|51.21|49.01|51.25|49.05|51.25|49.05|51.11|48.91|0
1708997400000|2024-02-27 01:30:00|51.21|49.01|51.05|48.85|52.8|50.6|50.47|48.27|0
1708997700000|2024-02-27 01:35:00|51.08|48.88|51.08|48.88|51.11|48.91|50.98|48.78|0
1708998000000|2024-02-27 01:40:00|51.05|48.85|51.01|48.81|51.18|48.98|51.01|48.81|0
1708998300000|2024-02-27 01:45:00|50.98|48.78|51.14|48.94|51.14|48.94|50.98|48.78|0
1708998600000|2024-02-27 01:50:00|51.11|48.91|51.08|48.88|51.18|48.98|51.08|48.88|0
1708998900000|2024-02-27 01:55:00|51.11|48.91|51.01|48.81|51.11|48.91|50.98|48.78|0
1708999200000|2024-02-27 02:00:00|50.98|48.78|50.84|48.64|50.98|48.78|50.81|48.61|0
1708999500000|2024-02-27 02:05:00|50.88|48.68|50.78|48.58|50.88|48.68|50.78|48.58|0
1708999800000|2024-02-27 02:10:00|50.81|48.61|50.91|48.71|50.91|48.71|50.81|48.61|0
1709000100000|2024-02-27 02:15:00|50.94|48.74|51.1|48.9|51.17|48.97|50.91|48.71|0
1709000400000|2024-02-27 02:20:00|51.07|48.87|51.27|49.07|51.37|49.17|51|48.8|0
1709000700000|2024-02-27 02:25:00|51.23|49.03|51.33|49.13|51.4|49.2|51.2|49|0
1709001000000|2024-02-27 02:30:00|51.3|49.1|51.33|49.13|51.33|49.13|51.27|49.07|0
1709001300000|2024-02-27 02:35:00|51.3|49.1|51.33|49.13|51.36|49.16|51.26|49.06|0
1709001600000|2024-02-27 02:40:00|51.35|49.15|51.36|49.16|51.45|49.25|51.3|49.1|0
1709001900000|2024-02-27 02:45:00|51.33|49.13|51.33|49.13|51.39|49.19|51.29|49.09|0
1709002200000|2024-02-27 02:50:00|51.29|49.09|51.26|49.06|51.29|49.09|51.23|49.03|0
1709002500000|2024-02-27 02:55:00|51.23|49.03|51.26|49.06|51.29|49.09|51.23|49.03|0
1709002800000|2024-02-27 03:00:00|51.29|49.09|51.32|49.12|51.42|49.22|51.29|49.09|0
1709003100000|2024-02-27 03:05:00|51.29|49.09|51.39|49.19|51.42|49.22|51.29|49.09|0
1709003400000|2024-02-27 03:10:00|51.36|49.16|51.32|49.12|51.36|49.16|51.29|49.09|0
1709003700000|2024-02-27 03:15:00|51.35|49.15|51.32|49.12|51.35|49.15|51.29|49.09|0
1709004000000|2024-02-27 03:20:00|51.3|49.1|51.19|48.99|51.3|49.1|51.19|48.99|0
1709004300000|2024-02-27 03:25:00|51.22|49.02|51.15|48.95|51.25|49.05|51.15|48.95|0
1709004600000|2024-02-27 03:30:00|51.17|48.97|51.05|48.85|51.17|48.97|51.05|48.85|0
1709004900000|2024-02-27 03:35:00|51.07|48.87|51.02|48.82|51.07|48.87|50.95|48.75|0
1709005200000|2024-02-27 03:40:00|51.05|48.85|51.11|48.91|51.15|48.95|51.05|48.85|0
1709005500000|2024-02-27 03:45:00|51.08|48.88|51.06|48.86|51.08|48.88|51.05|48.85|0
1709005800000|2024-02-27 03:50:00|51.05|48.85|51.08|48.88|51.11|48.91|51.05|48.85|0
1709006100000|2024-02-27 03:55:00|51.05|48.85|51.01|48.81|51.08|48.88|50.91|48.71|0
1709006400000|2024-02-27 04:00:00|50.98|48.78|50.98|48.78|51.01|48.81|50.91|48.71|0
1709006700000|2024-02-27 04:05:00|51.01|48.81|51.08|48.88|51.08|48.88|51.01|48.81|0
1709007000000|2024-02-27 04:10:00|51.06|48.86|51.07|48.87|51.14|48.94|51.04|48.84|0
1709007300000|2024-02-27 04:15:00|51.04|48.84|51.07|48.87|51.07|48.87|51.01|48.81|0
1709007600000|2024-02-27 04:20:00|51.04|48.84|51.24|49.04|51.27|49.07|51.04|48.84|0
1709007900000|2024-02-27 04:25:00|51.2|49|51.1|48.9|51.2|49|51.1|48.9|0
1709008200000|2024-02-27 04:30:00|51.14|48.94|51.1|48.9|51.17|48.97|51.1|48.9|0
1709008500000|2024-02-27 04:35:00|51.12|48.92|51|48.8|51.12|48.92|50.97|48.77|0
1709008800000|2024-02-27 04:40:00|50.97|48.77|50.97|48.77|51|48.8|50.93|48.73|0
1709009100000|2024-02-27 04:45:00|50.93|48.73|50.93|48.73|51|48.8|50.93|48.73|0
1709009400000|2024-02-27 04:50:00|50.97|48.77|50.93|48.73|50.97|48.77|50.93|48.73|0
1709009700000|2024-02-27 04:55:00|50.96|48.76|50.9|48.7|50.96|48.76|50.9|48.7|0
1709010000000|2024-02-27 05:00:00|50.93|48.73|51|48.8|51|48.8|50.9|48.7|0
1709010300000|2024-02-27 05:05:00|50.98|48.78|50.86|48.66|50.98|48.78|50.83|48.63|0
1709010600000|2024-02-27 05:10:00|50.88|48.68|50.8|48.6|50.96|48.76|50.8|48.6|0
1709010900000|2024-02-27 05:15:00|50.76|48.56|50.83|48.63|50.83|48.63|50.76|48.56|0
1709011200000|2024-02-27 05:20:00|50.84|48.64|50.92|48.72|50.99|48.79|50.84|48.64|0
1709011500000|2024-02-27 05:25:00|50.96|48.76|51.05|48.85|51.09|48.89|50.92|48.72|0
1709011800000|2024-02-27 05:30:00|50.99|48.79|51.05|48.85|51.09|48.89|50.99|48.79|0
1709012100000|2024-02-27 05:35:00|51.09|48.89|51.18|48.98|51.22|49.02|51.09|48.89|0
1709012400000|2024-02-27 05:40:00|51.2|49|51.48|49.28|51.55|49.35|51.2|49|0
1709012700000|2024-02-27 05:45:00|51.45|49.25|51.38|49.18|51.45|49.25|51.35|49.15|0
1709013000000|2024-02-27 05:50:00|51.36|49.16|51.33|49.13|51.38|49.18|51.31|49.11|0
1709013300000|2024-02-27 05:55:00|51.35|49.15|51.25|49.05|51.35|49.15|51.21|49.01|0
1709013600000|2024-02-27 06:00:00|51.23|49.03|51.31|49.11|51.31|49.11|51.21|49.01|0
1709013900000|2024-02-27 06:05:00|51.34|49.14|51.31|49.11|51.34|49.14|51.24|49.04|0
1709014200000|2024-02-27 06:10:00|51.28|49.08|51.33|49.13|51.38|49.18|51.24|49.04|0
1709014500000|2024-02-27 06:15:00|51.31|49.11|51.27|49.07|51.37|49.17|51.27|49.07|0
1709014800000|2024-02-27 06:20:00|51.24|49.04|51.34|49.14|51.37|49.17|51.24|49.04|0
1709015100000|2024-02-27 06:25:00|51.31|49.11|51.3|49.1|51.34|49.14|51.27|49.07|0
1709015400000|2024-02-27 06:30:00|51.34|49.14|51.19|48.99|51.34|49.14|51.19|48.99|0
1709015700000|2024-02-27 06:35:00|51.17|48.97|51.17|48.97|51.17|48.97|51.07|48.87|0
1709016000000|2024-02-27 06:40:00|51.2|49|51.27|49.07|51.33|49.13|51.17|48.97|0
1709016300000|2024-02-27 06:45:00|51.23|49.03|51.27|49.07|51.27|49.07|51.17|48.97|0
1709016600000|2024-02-27 06:50:00|51.23|49.03|51.23|49.03|51.27|49.07|51.2|49|0
1709016900000|2024-02-27 06:55:00|51.26|49.06|51.23|49.03|51.3|49.1|51.23|49.03|0
1709017200000|2024-02-27 07:00:00|51.2|49|51.16|48.96|51.23|49.03|51.1|48.9|0
1709017500000|2024-02-27 07:05:00|51.2|49|51.06|48.86|51.25|49.05|51.06|48.86|0
1709017800000|2024-02-27 07:10:00|51.1|48.9|50.83|48.63|51.1|48.9|50.83|48.63|0
1709018100000|2024-02-27 07:15:00|50.8|48.6|50.8|48.6|50.86|48.66|50.7|48.5|0
1709018400000|2024-02-27 07:20:00|50.78|48.58|50.73|48.53|50.8|48.6|50.7|48.5|0
1709018700000|2024-02-27 07:25:00|50.75|48.55|50.5|48.3|50.76|48.56|50.5|48.3|0
1709019000000|2024-02-27 07:30:00|50.53|48.33|50.46|48.26|50.53|48.33|50.37|48.17|0
1709019300000|2024-02-27 07:35:00|50.43|48.23|50.33|48.13|50.43|48.23|50.33|48.13|0
1709019600000|2024-02-27 07:40:00|50.37|48.17|50.43|48.23|50.43|48.23|50.3|48.1|0
1709019900000|2024-02-27 07:45:00|50.46|48.26|50.56|48.36|50.59|48.39|50.46|48.26|0
1709020200000|2024-02-27 07:50:00|50.53|48.33|50.56|48.36|50.56|48.36|50.49|48.29|0
1709020500000|2024-02-27 07:55:00|50.59|48.39|50.52|48.32|50.59|48.39|50.46|48.26|0
1709020800000|2024-02-27 08:00:00|50.49|48.29|50.33|48.13|50.49|48.29|50.26|48.06|0
1709021100000|2024-02-27 08:05:00|50.36|48.16|50.36|48.16|50.49|48.29|50.33|48.13|0
1709021400000|2024-02-27 08:10:00|50.33|48.13|50.32|48.12|50.39|48.19|50.29|48.09|0
1709021700000|2024-02-27 08:15:00|50.29|48.09|50.49|48.29|50.62|48.42|50.29|48.09|0
1709022000000|2024-02-27 08:20:00|50.5|48.3|50.4|48.2|50.5|48.3|50.32|48.12|0
1709022300000|2024-02-27 08:25:00|50.39|48.19|50.4|48.2|50.47|48.27|50.32|48.12|0
1709022600000|2024-02-27 08:30:00|50.39|48.19|50.61|48.41|50.65|48.45|50.38|48.18|0
1709022900000|2024-02-27 08:35:00|50.58|48.38|50.68|48.48|50.88|48.68|50.48|48.28|0
1709023200000|2024-02-27 08:40:00|50.64|48.44|50.77|48.57|50.77|48.57|50.6|48.4|0
1709023500000|2024-02-27 08:45:00|50.81|48.61|50.97|48.77|50.97|48.77|50.81|48.61|0
1709023800000|2024-02-27 08:50:00|51|48.8|50.84|48.64|51|48.8|50.84|48.64|0
1709024100000|2024-02-27 08:55:00|50.8|48.6|50.97|48.77|51.03|48.83|50.8|48.6|0
1709024400000|2024-02-27 09:00:00|50.94|48.74|50.05|47.85|50.94|48.74|50.05|47.85|0
1709024700000|2024-02-27 09:05:00|50.08|47.88|50.11|47.91|50.21|48.01|50.08|47.88|0
1709025000000|2024-02-27 09:10:00|50.15|47.95|50.31|48.11|50.34|48.14|50.15|47.95|0
1709025300000|2024-02-27 09:15:00|50.28|48.08|50.21|48.01|50.34|48.14|50.18|47.98|0
1709025600000|2024-02-27 09:20:00|50.23|48.03|50.05|47.85|50.24|48.04|50.05|47.85|0
1709025900000|2024-02-27 09:25:00|50.01|47.81|49.82|47.62|50.05|47.85|49.75|47.55|0
1709026200000|2024-02-27 09:30:00|49.79|47.59|49.82|47.62|49.88|47.68|49.75|47.55|0
1709026500000|2024-02-27 09:35:00|49.85|47.65|49.82|47.62|49.88|47.68|49.75|47.55|0
1709026800000|2024-02-27 09:40:00|49.78|47.58|49.78|47.58|49.88|47.68|49.78|47.58|0
1709027100000|2024-02-27 09:45:00|49.81|47.61|49.91|47.71|49.91|47.71|49.78|47.58|0
1709027400000|2024-02-27 09:50:00|49.94|47.74|49.84|47.64|50.01|47.81|49.81|47.61|0
1709027700000|2024-02-27 09:55:00|49.88|47.68|49.86|47.66|49.91|47.71|49.81|47.61|0
1709028000000|2024-02-27 10:00:00|49.84|47.64|49.97|47.77|49.97|47.77|49.81|47.61|0
1709028300000|2024-02-27 10:05:00|49.92|47.72|49.78|47.58|49.94|47.74|49.71|47.51|0
1709028600000|2024-02-27 10:10:00|49.73|47.53|50|47.8|50|47.8|49.71|47.51|0
1709028900000|2024-02-27 10:15:00|50.02|47.82|49.97|47.77|50.07|47.87|49.87|47.67|0
1709029200000|2024-02-27 10:20:00|49.93|47.73|49.9|47.7|49.97|47.77|49.9|47.7|0
1709029500000|2024-02-27 10:25:00|49.89|47.69|49.9|47.7|49.93|47.73|49.87|47.67|0
1709029800000|2024-02-27 10:30:00|49.93|47.73|49.93|47.73|49.96|47.76|49.87|47.67|0
1709030100000|2024-02-27 10:35:00|49.96|47.76|49.98|47.78|50|47.8|49.9|47.7|0
1709030400000|2024-02-27 10:40:00|49.99|47.79|50.06|47.86|50.16|47.96|49.99|47.79|0
1709030700000|2024-02-27 10:45:00|50.08|47.88|49.96|47.76|50.12|47.92|49.86|47.66|0
1709031000000|2024-02-27 10:50:00|49.93|47.73|49.76|47.56|49.94|47.74|49.73|47.53|0
1709031300000|2024-02-27 10:55:00|49.8|47.6|49.76|47.56|49.86|47.66|49.76|47.56|0
1709031600000|2024-02-27 11:00:00|49.8|47.6|49.92|47.72|49.96|47.76|49.73|47.53|0
1709031900000|2024-02-27 11:05:00|49.96|47.76|49.89|47.69|50.02|47.82|49.89|47.69|0
1709032200000|2024-02-27 11:10:00|49.92|47.72|50.08|47.88|50.08|47.88|49.92|47.72|0
1709032500000|2024-02-27 11:15:00|50.05|47.85|50.05|47.85|50.08|47.88|49.99|47.79|0
1709032800000|2024-02-27 11:20:00|50.08|47.88|50.08|47.88|50.18|47.98|50.05|47.85|0
1709033100000|2024-02-27 11:25:00|50.11|47.91|50.08|47.88|50.11|47.91|49.95|47.75|0
1709033400000|2024-02-27 11:30:00|50.05|47.85|50.05|47.85|50.21|48.01|50.03|47.83|0
1709033700000|2024-02-27 11:35:00|50.08|47.88|50.01|47.81|50.08|47.88|50.01|47.81|0
1709034000000|2024-02-27 11:40:00|50|47.8|50.08|47.88|50.11|47.91|50|47.8|0
1709034300000|2024-02-27 11:45:00|50.04|47.84|50.02|47.82|50.43|48.23|49.98|47.78|0
1709034600000|2024-02-27 11:50:00|50.05|47.85|49.92|47.72|50.05|47.85|49.89|47.69|0
1709034900000|2024-02-27 11:55:00|49.89|47.69|49.99|47.79|49.99|47.79|49.89|47.69|0
1709035200000|2024-02-27 12:00:00|49.95|47.75|49.82|47.62|50.02|47.82|49.73|47.53|0
1709035500000|2024-02-27 12:05:00|49.85|47.65|49.76|47.56|49.85|47.65|49.69|47.49|0
1709035800000|2024-02-27 12:10:00|49.72|47.52|49.66|47.46|49.76|47.56|49.63|47.43|0
1709036100000|2024-02-27 12:15:00|49.63|47.43|49.53|47.33|49.63|47.43|49.5|47.3|0
1709036400000|2024-02-27 12:20:00|49.54|47.34|49.56|47.36|49.59|47.39|49.53|47.33|0
1709036700000|2024-02-27 12:25:00|49.53|47.33|49.46|47.26|49.56|47.36|49.46|47.26|0
1709037000000|2024-02-27 12:30:00|49.49|47.29|49.27|47.07|49.49|47.29|49.24|47.04|0
1709037300000|2024-02-27 12:35:00|49.3|47.1|49.36|47.16|49.43|47.23|49.27|47.07|0
1709037600000|2024-02-27 12:40:00|49.35|47.15|49.26|47.06|49.36|47.16|49.26|47.06|0
1709037900000|2024-02-27 12:45:00|49.23|47.03|49.17|46.97|49.26|47.06|49.17|46.97|0
1709038200000|2024-02-27 12:50:00|49.2|47|49.33|47.13|49.36|47.16|49.2|47|0
1709038500000|2024-02-27 12:55:00|49.36|47.16|49.36|47.16|49.36|47.16|49.29|47.09|0
1709038800000|2024-02-27 13:00:00|49.33|47.13|49.45|47.25|49.52|47.32|49.29|47.09|0
1709039100000|2024-02-27 13:05:00|49.48|47.28|49.68|47.48|49.71|47.51|49.45|47.25|0
1709039400000|2024-02-27 13:10:00|49.71|47.51|49.87|47.67|49.87|47.67|49.71|47.51|0
1709039700000|2024-02-27 13:15:00|49.9|47.7|50.26|48.06|50.52|48.32|49.87|47.67|0
1709040000000|2024-02-27 13:20:00|50.29|48.09|50.26|48.06|50.36|48.16|50.16|47.96|0
1709040300000|2024-02-27 13:25:00|50.29|48.09|50.26|48.06|50.32|48.12|50.16|47.96|0
1709040600000|2024-02-27 13:30:00|50.24|48.04|50.11|47.91|50.42|48.22|49.93|47.73|0
1709040900000|2024-02-27 13:35:00|50.12|47.92|49.96|47.76|50.16|47.96|49.8|47.6|0
1709041200000|2024-02-27 13:40:00|49.93|47.73|50.06|47.86|50.12|47.92|49.86|47.66|0
1709041500000|2024-02-27 13:45:00|50.09|47.89|49.76|47.56|50.15|47.95|49.76|47.56|0
1709041800000|2024-02-27 13:50:00|49.8|47.6|49.6|47.4|49.8|47.6|49.5|47.3|0
1709042100000|2024-02-27 13:55:00|49.57|47.37|49.5|47.3|49.7|47.5|49.36|47.16|0
1709042400000|2024-02-27 14:00:00|49.47|47.27|49.61|47.41|49.66|47.46|49.46|47.26|0
1709042700000|2024-02-27 14:05:00|49.63|47.43|49.76|47.56|49.81|47.61|49.6|47.4|0
1709043000000|2024-02-27 14:10:00|49.73|47.53|49.76|47.56|49.89|47.69|49.72|47.52|0
1709043300000|2024-02-27 14:15:00|49.72|47.52|49.72|47.52|49.76|47.56|49.63|47.43|0
1709043600000|2024-02-27 14:20:00|49.69|47.49|49.79|47.59|49.82|47.62|49.53|47.33|0
1709043900000|2024-02-27 14:25:00|49.82|47.62|49.56|47.36|49.82|47.62|49.27|47.07|0
1709044200000|2024-02-27 14:30:00|49.59|47.39|50.17|47.97|50.17|47.97|49.59|47.39|0
1709044500000|2024-02-27 14:35:00|50.21|48.01|50.56|48.36|50.73|48.53|50.11|47.91|0
1709044800000|2024-02-27 14:40:00|50.63|48.43|50.1|47.9|50.89|48.69|50.01|47.81|0
1709045100000|2024-02-27 14:45:00|50.07|47.87|49.94|47.74|50.24|48.04|49.81|47.61|0
1709045400000|2024-02-27 14:50:00|49.91|47.71|50|47.8|50.3|48.1|49.78|47.58|0
1709045700000|2024-02-27 14:55:00|49.94|47.74|49.77|47.57|50|47.8|49.58|47.38|0
1709046000000|2024-02-27 15:00:00|49.65|47.45|49.56|47.36|49.74|47.54|49.1|46.9|0
1709046300000|2024-02-27 15:05:00|49.53|47.33|49.88|47.68|50.18|47.98|49.53|47.33|0
1709046600000|2024-02-27 15:10:00|49.91|47.71|49.81|47.61|50.01|47.81|49.72|47.52|0
1709046900000|2024-02-27 15:15:00|49.85|47.65|49.36|47.16|49.94|47.74|49.36|47.16|0
1709047200000|2024-02-27 15:20:00|49.3|47.1|49.55|47.35|49.65|47.45|49.13|46.93|0
1709047500000|2024-02-27 15:25:00|49.58|47.38|49.41|47.21|49.88|47.68|49.39|47.19|0
1709047800000|2024-02-27 15:30:00|49.42|47.22|49.49|47.29|49.55|47.35|49.36|47.16|0
1709048100000|2024-02-27 15:35:00|49.55|47.35|49.84|47.64|49.87|47.67|49.36|47.16|0
1709048400000|2024-02-27 15:40:00|49.91|47.71|50.07|47.87|50.07|47.87|49.78|47.58|0
1709048700000|2024-02-27 15:45:00|50.1|47.9|49.58|47.38|50.23|48.03|49.45|47.25|0
1709049000000|2024-02-27 15:50:00|49.55|47.35|49.77|47.57|49.87|47.67|49.29|47.09|0
1709049300000|2024-02-27 15:55:00|49.74|47.54|49.54|47.34|49.77|47.57|49.48|47.28|0
1709049600000|2024-02-27 16:00:00|49.51|47.31|49.64|47.44|49.74|47.54|49.51|47.31|0
1709049900000|2024-02-27 16:05:00|49.66|47.46|49.93|47.73|49.93|47.73|49.57|47.37|0
1709050200000|2024-02-27 16:10:00|49.9|47.7|49.77|47.57|49.96|47.76|49.67|47.47|0
1709050500000|2024-02-27 16:15:00|49.8|47.6|49.99|47.79|50.16|47.96|49.77|47.57|0
1709050800000|2024-02-27 16:20:00|50.03|47.83|49.83|47.63|50.12|47.92|49.83|47.63|0
1709051100000|2024-02-27 16:25:00|49.86|47.66|50.12|47.92|50.19|47.99|49.7|47.5|0
1709051400000|2024-02-27 16:30:00|50.19|47.99|49.86|47.66|50.22|48.02|49.8|47.6|0
1709051700000|2024-02-27 16:35:00|49.89|47.69|50.02|47.82|50.38|48.18|49.89|47.69|0
1709052000000|2024-02-27 16:40:00|50.05|47.85|50.25|48.05|50.38|48.18|50.05|47.85|0
1709052300000|2024-02-27 16:45:00|50.22|48.02|50.15|47.95|50.31|48.11|50.08|47.88|0
1709052600000|2024-02-27 16:50:00|50.12|47.92|49.92|47.72|50.12|47.92|49.79|47.59|0
1709052900000|2024-02-27 16:55:00|49.89|47.69|49.85|47.65|49.95|47.75|49.76|47.56|0
1709053200000|2024-02-27 17:00:00|49.82|47.62|49.75|47.55|49.89|47.69|49.69|47.49|0
1709053500000|2024-02-27 17:05:00|49.79|47.59|49.92|47.72|49.92|47.72|49.72|47.52|0
1709053800000|2024-02-27 17:10:00|49.88|47.68|49.95|47.75|49.98|47.78|49.78|47.58|0
1709054100000|2024-02-27 17:15:00|49.91|47.71|50.14|47.94|50.24|48.04|49.88|47.68|0
1709054400000|2024-02-27 17:20:00|50.17|47.97|50.5|48.3|50.57|48.37|50.01|47.81|0
1709054700000|2024-02-27 17:25:00|50.53|48.33|50.3|48.1|50.53|48.33|50.11|47.91|0
1709055000000|2024-02-27 17:30:00|50.27|48.07|50.24|48.04|50.29|48.09|50.01|47.81|0
1709055300000|2024-02-27 17:35:00|50.2|48|50.6|48.4|50.66|48.46|50.14|47.94|0
1709055600000|2024-02-27 17:40:00|50.66|48.46|50.56|48.36|50.76|48.56|50.5|48.3|0
1709055900000|2024-02-27 17:45:00|50.6|48.4|50.63|48.43|50.66|48.46|50.4|48.2|0
1709056200000|2024-02-27 17:50:00|50.59|48.39|50.69|48.49|50.79|48.59|50.59|48.39|0
1709056500000|2024-02-27 17:55:00|50.74|48.54|50.92|48.72|50.99|48.79|50.72|48.52|0
1709056800000|2024-02-27 18:00:00|51.02|48.82|50.46|48.26|51.29|49.09|50.39|48.19|0
1709057100000|2024-02-27 18:05:00|50.48|48.28|50.46|48.26|50.66|48.46|50.33|48.13|0
1709057400000|2024-02-27 18:10:00|50.42|48.22|50.39|48.19|50.49|48.29|50.19|47.99|0
1709057700000|2024-02-27 18:15:00|50.36|48.16|50.55|48.35|50.55|48.35|50.26|48.06|0
1709058000000|2024-02-27 18:20:00|50.52|48.32|50.22|48.02|50.65|48.45|50.09|47.89|0
1709058300000|2024-02-27 18:25:00|50.19|47.99|50.68|48.48|50.73|48.53|50.13|47.93|0
1709058600000|2024-02-27 18:30:00|50.75|48.55|50.55|48.35|50.82|48.62|50.48|48.28|0
1709058900000|2024-02-27 18:35:00|50.52|48.32|50.42|48.22|50.68|48.48|50.38|48.18|0
1709059200000|2024-02-27 18:40:00|50.43|48.23|50.35|48.15|50.48|48.28|50.29|48.09|0
1709059500000|2024-02-27 18:45:00|50.38|48.18|50.28|48.08|50.51|48.31|50.25|48.05|0
1709059800000|2024-02-27 18:50:00|50.32|48.12|50.31|48.11|50.38|48.18|50.18|47.98|0
1709060100000|2024-02-27 18:55:00|50.28|48.08|49.95|47.75|50.31|48.11|49.82|47.62|0
1709060400000|2024-02-27 19:00:00|49.92|47.72|49.98|47.78|50.02|47.82|49.76|47.56|0
1709060700000|2024-02-27 19:05:00|49.95|47.75|49.92|47.72|49.95|47.75|49.79|47.59|0
1709061000000|2024-02-27 19:10:00|49.85|47.65|49.69|47.49|49.89|47.69|49.69|47.49|0
1709061300000|2024-02-27 19:15:00|49.66|47.46|49.14|46.94|49.69|47.49|49.08|46.88|0
1709061600000|2024-02-27 19:20:00|49.17|46.97|49.23|47.03|49.45|47.25|49.14|46.94|0
1709061900000|2024-02-27 19:25:00|49.2|47|49.23|47.03|49.52|47.32|49.19|46.99|0
1709062200000|2024-02-27 19:30:00|49.2|47|48.97|46.77|49.25|47.05|48.97|46.77|0
1709062500000|2024-02-27 19:35:00|48.94|46.74|49.1|46.9|49.13|46.93|48.94|46.74|0
1709062800000|2024-02-27 19:40:00|49.07|46.87|49.2|47|49.26|47.06|48.97|46.77|0
1709063100000|2024-02-27 19:45:00|49.23|47.03|49.29|47.09|49.42|47.22|49.16|46.96|0
1709063400000|2024-02-27 19:50:00|49.36|47.16|49.19|46.99|49.45|47.25|49.1|46.9|0
1709063700000|2024-02-27 19:55:00|49.16|46.96|48.81|46.61|49.16|46.96|48.78|46.58|0
1709064000000|2024-02-27 20:00:00|48.78|46.58|48.84|46.64|49.03|46.83|48.74|46.54|0
1709064300000|2024-02-27 20:05:00|48.81|46.61|48.87|46.67|48.97|46.77|48.81|46.61|0
1709064600000|2024-02-27 20:10:00|48.84|46.64|48.87|46.67|48.9|46.7|48.68|46.48|0
1709064900000|2024-02-27 20:15:00|48.89|46.69|49.19|46.99|49.29|47.09|48.87|46.67|0
1709065200000|2024-02-27 20:20:00|49.22|47.02|48.77|46.57|49.35|47.15|48.74|46.54|0
1709065500000|2024-02-27 20:25:00|48.74|46.54|48.64|46.44|48.93|46.73|48.51|46.31|0
1709065800000|2024-02-27 20:30:00|48.67|46.47|48.99|46.79|49.02|46.82|48.67|46.47|0
1709066100000|2024-02-27 20:35:00|48.96|46.76|48.86|46.66|49.06|46.86|48.8|46.6|0
1709066400000|2024-02-27 20:40:00|48.89|46.69|48.7|46.5|48.99|46.79|48.64|46.44|0
1709066700000|2024-02-27 20:45:00|48.73|46.53|48.51|46.31|48.77|46.57|48.51|46.31|0
1709067000000|2024-02-27 20:50:00|48.54|46.34|48.41|46.21|48.76|46.56|48.25|46.05|0
1709067300000|2024-02-27 20:55:00|48.51|46.31|48.41|46.21|48.57|46.37|48.13|45.93|0
1709067600000|2024-02-27 21:00:00|48.48|46.28|48.7|46.5|48.8|46.6|48.32|46.12|0
1709067900000|2024-02-27 21:05:00|48.67|46.47|49.83|47.63|50.97|48.77|46.6|44.4|0
1709068200000|2024-02-27 21:10:00|49.8|47.6|49.56|47.36|49.8|47.6|49.48|47.28|0
1709068500000|2024-02-27 21:15:00|49.67|47.27|49.61|47.21|49.67|47.27|49.61|47.21|0
1709068800000|2024-02-27 21:20:00|49.64|47.24|49.51|47.11|49.64|47.24|49.51|47.11|0
1709069100000|2024-02-27 21:25:00|49.54|47.14|49.54|47.14|49.54|47.14|49.51|47.11|0
1709069400000|2024-02-27 21:30:00|49.6|47.2|49.6|47.2|49.6|47.2|49.57|47.17|0
1709069700000|2024-02-27 21:35:00|49.63|47.23|49.66|47.26|49.67|47.27|49.6|47.2|0
1709070000000|2024-02-27 21:40:00|49.63|47.23|49.6|47.2|49.63|47.23|49.54|47.14|0
1709070300000|2024-02-27 21:45:00|49.58|47.18|49.6|47.2|49.6|47.2|49.57|47.17|0
1709070600000|2024-02-27 21:50:00|49.57|47.17|49.56|47.16|49.57|47.17|49.53|47.13|0
1709070900000|2024-02-27 21:55:00|49.58|47.18|49.83|47.43|49.85|47.45|49.58|47.18|0
1709071200000|2024-02-27 22:00:00|49.82|47.42|49.87|47.47|49.87|47.47|49.81|47.41|0
1709071500000|2024-02-27 22:05:00|49.85|47.45|49.86|47.46|49.88|47.48|49.83|47.43|0
1709071800000|2024-02-27 22:10:00|49.88|47.48|49.84|47.44|49.88|47.48|49.83|47.43|0
1709072100000|2024-02-27 22:15:00|49.87|47.47|49.9|47.5|49.93|47.53|49.87|47.47|0
1709072400000|2024-02-27 22:20:00|49.89|47.49|49.87|47.47|49.9|47.5|49.85|47.45|0
1709072700000|2024-02-27 22:25:00|49.86|47.46|49.86|47.46|49.86|47.46|49.85|47.45|0
1709073000000|2024-02-27 22:30:00|49.85|47.45|49.85|47.45|49.85|47.45|49.84|47.44|0
1709073300000|2024-02-27 22:35:00|49.86|47.46|49.92|47.52|49.94|47.54|49.85|47.45|0
1709073600000|2024-02-27 22:40:00|49.93|47.53|49.92|47.52|49.93|47.53|49.92|47.52|0
1709073900000|2024-02-27 22:45:00|49.89|47.49|49.89|47.49|49.89|47.49|49.88|47.48|0
1709074200000|2024-02-27 22:50:00|49.88|47.48|49.88|47.48|49.88|47.48|49.87|47.47|0
1709074500000|2024-02-27 22:55:00|49.87|47.47|49.84|47.44|49.88|47.48|49.81|47.41|0
1709074800000|2024-02-27 23:00:00|49.76|47.36|49.74|47.34|49.92|47.52|49.74|47.34|0
1709075100000|2024-02-27 23:05:00|49.77|47.37|49.77|47.37|49.84|47.44|49.77|47.37|0
1709075400000|2024-02-27 23:10:00|49.82|47.42|49.9|47.5|49.96|47.56|49.8|47.4|0
1709075700000|2024-02-27 23:15:00|49.91|47.51|49.93|47.53|49.96|47.56|49.88|47.48|0
1709076000000|2024-02-27 23:20:00|49.9|47.5|49.93|47.53|49.93|47.53|49.86|47.46|0
1709076300000|2024-02-27 23:25:00|49.91|47.51|49.86|47.46|49.96|47.56|49.86|47.46|0
1709076600000|2024-02-27 23:30:00|49.89|47.49|50.02|47.62|50.02|47.62|49.86|47.46|0
1709076900000|2024-02-27 23:35:00|50.04|47.64|50.08|47.68|50.09|47.69|50.02|47.62|0
1709077200000|2024-02-27 23:40:00|50.05|47.65|50.12|47.72|50.12|47.72|50.05|47.65|0
1709077500000|2024-02-27 23:45:00|50.13|47.73|50.13|47.73|50.18|47.78|50.11|47.71|0
1709077800000|2024-02-27 23:50:00|50.11|47.71|50.15|47.75|50.18|47.78|50.08|47.68|0
1709078100000|2024-02-27 23:55:00|50.16|47.76|50.18|47.78|50.18|47.78|50.14|47.74|0
1709078400000|2024-02-28 00:00:00|50.14|47.74|50.18|47.78|50.21|47.81|50.14|47.74|0
1709078700000|2024-02-28 00:05:00|50.14|47.74|50.11|47.71|50.18|47.78|50.08|47.68|0
1709079000000|2024-02-28 00:10:00|50.13|47.73|50.11|47.71|50.14|47.74|50.11|47.71|0
1709079300000|2024-02-28 00:15:00|50.14|47.74|50.04|47.64|50.14|47.74|50.03|47.63|0
1709079600000|2024-02-28 00:20:00|50.07|47.67|50.07|47.67|50.17|47.77|50.04|47.64|0
1709079900000|2024-02-28 00:25:00|50.11|47.71|50.04|47.64|50.11|47.71|50.04|47.64|0
1709080200000|2024-02-28 00:30:00|50.07|47.67|50.1|47.7|50.14|47.74|50.04|47.64|0
1709080500000|2024-02-28 00:35:00|50.14|47.74|50.13|47.73|50.14|47.74|50.1|47.7|0
1709080800000|2024-02-28 00:40:00|50.1|47.7|50.1|47.7|50.13|47.73|50.07|47.67|0
1709081100000|2024-02-28 00:45:00|50.13|47.73|50.13|47.73|50.13|47.73|50.1|47.7|0
1709081400000|2024-02-28 00:50:00|50.12|47.72|50.1|47.7|50.13|47.73|50.07|47.67|0
1709081700000|2024-02-28 00:55:00|50.13|47.73|50.19|47.79|50.19|47.79|50.1|47.7|0
1709082000000|2024-02-28 01:00:00|50.26|47.86|50.27|47.87|50.36|47.96|50.23|47.83|0
1709082300000|2024-02-28 01:05:00|50.29|47.89|50.19|47.79|50.29|47.89|50.16|47.76|0
1709082600000|2024-02-28 01:10:00|50.22|47.82|50.22|47.82|50.26|47.86|50.19|47.79|0
1709082900000|2024-02-28 01:15:00|50.09|47.89|49.9|47.7|50.09|47.89|49.83|47.63|0
1709083200000|2024-02-28 01:20:00|49.86|47.66|51.68|49.48|51.71|49.51|49.83|47.63|0
1709083500000|2024-02-28 01:25:00|51.65|49.45|51.71|49.51|51.71|49.51|51.61|49.41|0
1709083800000|2024-02-28 01:30:00|51.68|49.48|51.91|49.71|51.91|49.71|51.65|49.45|0
1709084100000|2024-02-28 01:35:00|51.94|49.74|51.78|49.58|51.94|49.74|51.78|49.58|0
1709084400000|2024-02-28 01:40:00|51.81|49.61|51.68|49.48|51.84|49.64|51.68|49.48|0
1709084700000|2024-02-28 01:45:00|51.66|49.46|51.71|49.51|51.74|49.54|51.64|49.44|0
1709085000000|2024-02-28 01:50:00|51.67|49.47|51.71|49.51|51.71|49.51|51.64|49.44|0
1709085300000|2024-02-28 01:55:00|51.67|49.47|51.7|49.5|51.77|49.57|51.67|49.47|0
1709085600000|2024-02-28 02:00:00|51.72|49.52|51.77|49.57|51.8|49.6|51.61|49.41|0
1709085900000|2024-02-28 02:05:00|51.8|49.6|51.77|49.57|51.8|49.6|51.74|49.54|0
1709086200000|2024-02-28 02:10:00|51.78|49.58|51.7|49.5|51.8|49.6|51.7|49.5|0
1709086500000|2024-02-28 02:15:00|51.72|49.52|51.7|49.5|51.73|49.53|51.67|49.47|0
1709086800000|2024-02-28 02:20:00|51.73|49.53|51.67|49.47|51.76|49.56|51.63|49.43|0
1709087100000|2024-02-28 02:25:00|51.66|49.46|51.57|49.37|51.66|49.46|51.53|49.33|0
1709087400000|2024-02-28 02:30:00|51.6|49.4|51.6|49.4|51.63|49.43|51.56|49.36|0
1709087700000|2024-02-28 02:35:00|51.63|49.43|51.63|49.43|51.66|49.46|51.6|49.4|0
1709088000000|2024-02-28 02:40:00|51.66|49.46|51.73|49.53|51.76|49.56|51.66|49.46|0
1709088300000|2024-02-28 02:45:00|51.74|49.54|51.66|49.46|51.76|49.56|51.63|49.43|0
1709088600000|2024-02-28 02:50:00|51.69|49.49|51.66|49.46|51.69|49.49|51.62|49.42|0
1709088900000|2024-02-28 02:55:00|51.64|49.44|51.56|49.36|51.66|49.46|51.56|49.36|0
1709089200000|2024-02-28 03:00:00|51.52|49.32|51.59|49.39|51.62|49.42|51.49|49.29|0
1709089500000|2024-02-28 03:05:00|51.57|49.37|51.59|49.39|51.62|49.42|51.56|49.36|0
1709089800000|2024-02-28 03:10:00|51.6|49.4|51.62|49.42|51.62|49.42|51.59|49.39|0
1709090100000|2024-02-28 03:15:00|51.65|49.45|51.65|49.45|51.72|49.52|51.62|49.42|0
1709090400000|2024-02-28 03:20:00|51.62|49.42|51.65|49.45|51.65|49.45|51.58|49.38|0
1709090700000|2024-02-28 03:25:00|51.62|49.42|51.58|49.38|51.65|49.45|51.58|49.38|0
1709091000000|2024-02-28 03:30:00|51.55|49.35|51.55|49.35|51.58|49.38|51.52|49.32|0
1709091300000|2024-02-28 03:35:00|51.52|49.32|51.58|49.38|51.61|49.41|51.52|49.32|0
1709091600000|2024-02-28 03:40:00|51.61|49.41|51.56|49.36|51.61|49.41|51.51|49.31|0
1709091900000|2024-02-28 03:45:00|51.55|49.35|51.45|49.25|51.55|49.35|51.41|49.21|0
1709092200000|2024-02-28 03:50:00|51.41|49.21|51.48|49.28|51.48|49.28|51.41|49.21|0
1709092500000|2024-02-28 03:55:00|51.44|49.24|51.38|49.18|51.48|49.28|51.38|49.18|0
1709092800000|2024-02-28 04:00:00|51.41|49.21|51.41|49.21|51.44|49.24|51.38|49.18|0
1709093100000|2024-02-28 04:05:00|51.44|49.24|51.47|49.27|51.47|49.27|51.41|49.21|0
1709093400000|2024-02-28 04:10:00|51.44|49.24|51.51|49.31|51.51|49.31|51.44|49.24|0
1709093700000|2024-02-28 04:15:00|51.5|49.3|51.57|49.37|51.57|49.37|51.47|49.27|0
1709094000000|2024-02-28 04:20:00|51.54|49.34|51.57|49.37|51.57|49.37|51.54|49.34|0
1709094300000|2024-02-28 04:25:00|51.54|49.34|51.6|49.4|51.6|49.4|51.53|49.33|0
1709094600000|2024-02-28 04:30:00|51.57|49.37|51.63|49.43|51.63|49.43|51.57|49.37|0
1709094900000|2024-02-28 04:35:00|51.6|49.4|51.66|49.46|51.66|49.46|51.6|49.4|0
1709095200000|2024-02-28 04:40:00|51.7|49.5|51.83|49.63|51.83|49.63|51.66|49.46|0
1709095500000|2024-02-28 04:45:00|51.81|49.61|51.69|49.49|51.83|49.63|51.69|49.49|0
1709095800000|2024-02-28 04:50:00|51.73|49.53|51.69|49.49|51.73|49.53|51.66|49.46|0
1709096100000|2024-02-28 04:55:00|51.71|49.51|51.79|49.59|51.79|49.59|51.71|49.51|0
1709096400000|2024-02-28 05:00:00|51.76|49.56|51.72|49.52|51.76|49.56|51.72|49.52|0
1709096700000|2024-02-28 05:05:00|51.69|49.49|51.69|49.49|51.72|49.52|51.69|49.49|0
1709097000000|2024-02-28 05:10:00|51.65|49.45|51.62|49.42|51.65|49.45|51.56|49.36|0
1709097300000|2024-02-28 05:15:00|51.65|49.45|51.65|49.45|51.69|49.49|51.65|49.45|0
1709097600000|2024-02-28 05:20:00|51.62|49.42|51.72|49.52|51.75|49.55|51.62|49.42|0
1709097900000|2024-02-28 05:25:00|51.75|49.55|51.85|49.65|51.85|49.65|51.72|49.52|0
1709098200000|2024-02-28 05:30:00|51.81|49.61|51.88|49.68|51.88|49.68|51.78|49.58|0
1709098500000|2024-02-28 05:35:00|51.91|49.71|51.91|49.71|51.94|49.74|51.88|49.68|0
1709098800000|2024-02-28 05:40:00|51.88|49.68|51.91|49.71|51.91|49.71|51.84|49.64|0
1709099100000|2024-02-28 05:45:00|51.88|49.68|51.88|49.68|51.91|49.71|51.84|49.64|0
1709099400000|2024-02-28 05:50:00|51.91|49.71|51.87|49.67|51.91|49.71|51.84|49.64|0
1709099700000|2024-02-28 05:55:00|51.91|49.71|51.87|49.67|51.91|49.71|51.87|49.67|0
1709100000000|2024-02-28 06:00:00|51.84|49.64|51.94|49.74|51.94|49.74|51.84|49.64|0
1709100300000|2024-02-28 06:05:00|51.9|49.7|51.97|49.77|52.04|49.84|51.87|49.67|0
1709100600000|2024-02-28 06:10:00|52|49.8|51.93|49.73|52|49.8|51.9|49.7|0
1709100900000|2024-02-28 06:15:00|51.97|49.77|51.97|49.77|52|49.8|51.93|49.73|0
1709101200000|2024-02-28 06:20:00|52|49.8|52.13|49.93|52.2|50|51.97|49.77|0
1709101500000|2024-02-28 06:25:00|52.1|49.9|52.06|49.86|52.13|49.93|52.06|49.86|0
1709101800000|2024-02-28 06:30:00|52.03|49.83|52.03|49.83|52.06|49.86|52|49.8|0
1709102100000|2024-02-28 06:35:00|52|49.8|52.03|49.83|52.03|49.83|51.99|49.79|0
1709102400000|2024-02-28 06:40:00|52.06|49.86|51.96|49.76|52.06|49.86|51.96|49.76|0
1709102700000|2024-02-28 06:45:00|51.93|49.73|51.99|49.79|51.99|49.79|51.93|49.73|0
1709103000000|2024-02-28 06:50:00|51.96|49.76|51.99|49.79|52.02|49.82|51.96|49.76|0
1709103300000|2024-02-28 06:55:00|51.96|49.76|51.96|49.76|51.99|49.79|51.92|49.72|0
1709103600000|2024-02-28 07:00:00|51.92|49.72|51.77|49.57|51.96|49.76|51.76|49.56|0
1709103900000|2024-02-28 07:05:00|51.76|49.56|51.85|49.65|51.89|49.69|51.72|49.52|0
1709104200000|2024-02-28 07:10:00|51.87|49.67|51.99|49.79|52.02|49.82|51.85|49.65|0
1709104500000|2024-02-28 07:15:00|52.02|49.82|52.08|49.88|52.08|49.88|51.92|49.72|0
1709104800000|2024-02-28 07:20:00|52.05|49.85|52.08|49.88|52.12|49.92|52.02|49.82|0
1709105100000|2024-02-28 07:25:00|52.11|49.91|52.28|50.08|52.35|50.15|52.05|49.85|0
1709105400000|2024-02-28 07:30:00|52.3|50.1|51.36|49.16|52.35|50.15|51.36|49.16|0
1709105700000|2024-02-28 07:35:00|51.33|49.13|51.42|49.22|51.46|49.26|51.29|49.09|0
1709106000000|2024-02-28 07:40:00|51.44|49.24|51.42|49.22|51.52|49.32|51.42|49.22|0
1709106300000|2024-02-28 07:45:00|51.46|49.26|51.22|49.02|51.47|49.27|51.22|49.02|0
1709106600000|2024-02-28 07:50:00|51.19|48.99|51.29|49.09|51.32|49.12|51.19|48.99|0
1709106900000|2024-02-28 07:55:00|51.26|49.06|51.26|49.06|51.29|49.09|51.12|48.92|0
1709107200000|2024-02-28 08:00:00|51.29|49.09|51.42|49.22|51.52|49.32|51.29|49.09|0
1709107500000|2024-02-28 08:05:00|51.39|49.19|51.32|49.12|51.39|49.19|51.25|49.05|0
1709107800000|2024-02-28 08:10:00|51.34|49.14|51.45|49.25|51.58|49.38|51.34|49.14|0
1709108100000|2024-02-28 08:15:00|51.48|49.28|51.61|49.41|51.65|49.45|51.42|49.22|0
1709108400000|2024-02-28 08:20:00|51.65|49.45|51.98|49.78|52.01|49.81|51.65|49.45|0
1709108700000|2024-02-28 08:25:00|52.01|49.81|51.87|49.67|52.01|49.81|51.84|49.64|0
1709109000000|2024-02-28 08:30:00|51.84|49.64|52.07|49.87|52.21|50.01|51.84|49.64|0
1709109300000|2024-02-28 08:35:00|52.04|49.84|51.89|49.69|52.04|49.84|51.87|49.67|0
1709109600000|2024-02-28 08:40:00|51.87|49.67|51.9|49.7|51.94|49.74|51.84|49.64|0
1709109900000|2024-02-28 08:45:00|51.94|49.74|52|49.8|52.07|49.87|51.9|49.7|0
1709110200000|2024-02-28 08:50:00|51.99|49.79|52.2|50|52.23|50.03|51.9|49.7|0
1709110500000|2024-02-28 08:55:00|52.27|50.07|52.15|49.95|52.43|50.23|51.51|49.31|0
1709110800000|2024-02-28 09:00:00|52.18|49.98|51.95|49.75|52.18|49.98|51.91|49.71|0
1709111100000|2024-02-28 09:05:00|51.93|49.73|52.01|49.81|52.05|49.85|51.85|49.65|0
1709111400000|2024-02-28 09:10:00|52|49.8|52.06|49.86|52.08|49.88|51.85|49.65|0
1709111700000|2024-02-28 09:15:00|52.08|49.88|52.11|49.91|52.21|50.01|52.01|49.81|0
1709112000000|2024-02-28 09:20:00|52.08|49.88|52.21|50.01|52.28|50.08|52.04|49.84|0
1709112300000|2024-02-28 09:25:00|52.18|49.98|52.85|50.65|52.88|50.68|52.18|49.98|0
1709112600000|2024-02-28 09:30:00|52.81|50.61|53.05|50.85|53.25|51.05|52.78|50.58|0
1709112900000|2024-02-28 09:35:00|53.08|50.88|53.08|50.88|53.22|51.02|52.91|50.71|0
1709113200000|2024-02-28 09:40:00|53.05|50.85|53.62|51.42|53.8|51.6|53.01|50.81|0
1709113500000|2024-02-28 09:45:00|53.69|51.49|53.69|51.49|53.86|51.66|53.56|51.36|0
1709113800000|2024-02-28 09:50:00|53.73|51.53|53.55|51.35|53.73|51.53|53.42|51.22|0
1709114100000|2024-02-28 09:55:00|53.59|51.39|53.65|51.45|53.72|51.52|53.42|51.22|0
1709114400000|2024-02-28 10:00:00|53.69|51.49|53.62|51.42|53.69|51.49|53.28|51.08|0
1709114700000|2024-02-28 10:05:00|53.55|51.35|53.58|51.38|53.67|51.47|53.43|51.23|0
1709115000000|2024-02-28 10:10:00|53.55|51.35|53.58|51.38|53.75|51.55|53.48|51.28|0
1709115300000|2024-02-28 10:15:00|53.55|51.35|53.58|51.38|53.68|51.48|53.53|51.33|0
1709115600000|2024-02-28 10:20:00|53.55|51.35|53.31|51.11|53.62|51.42|53.22|51.02|0
1709115900000|2024-02-28 10:25:00|53.27|51.07|53.03|50.83|53.37|51.17|52.86|50.66|0
1709116200000|2024-02-28 10:30:00|53.07|50.87|53|50.8|53.14|50.94|52.83|50.63|0
1709116500000|2024-02-28 10:35:00|52.98|50.78|52.66|50.46|53.03|50.83|52.39|50.19|0
1709116800000|2024-02-28 10:40:00|52.56|50.36|52.62|50.42|52.66|50.46|52.36|50.16|0
1709117100000|2024-02-28 10:45:00|52.66|50.46|52.66|50.46|52.73|50.53|52.56|50.36|0
1709117400000|2024-02-28 10:50:00|52.62|50.42|52.72|50.52|52.76|50.56|52.62|50.42|0
1709117700000|2024-02-28 10:55:00|52.69|50.49|52.59|50.39|52.72|50.52|52.5|50.3|0
1709118000000|2024-02-28 11:00:00|52.6|50.4|52.75|50.55|52.82|50.62|52.6|50.4|0
1709118300000|2024-02-28 11:05:00|52.79|50.59|52.89|50.69|52.89|50.69|52.69|50.49|0
1709118600000|2024-02-28 11:10:00|52.85|50.65|52.62|50.42|52.89|50.69|52.62|50.42|0
1709118900000|2024-02-28 11:15:00|52.63|50.43|52.48|50.28|52.68|50.48|52.45|50.25|0
1709119200000|2024-02-28 11:20:00|52.51|50.31|52.45|50.25|52.51|50.31|52.38|50.18|0
1709119500000|2024-02-28 11:25:00|52.41|50.21|52.41|50.21|52.48|50.28|52.36|50.16|0
1709119800000|2024-02-28 11:30:00|52.43|50.23|52.51|50.31|52.54|50.34|52.34|50.14|0
1709120100000|2024-02-28 11:35:00|52.54|50.34|52.31|50.11|52.54|50.34|52.31|50.11|0
1709120400000|2024-02-28 11:40:00|52.24|50.04|52.31|50.11|52.34|50.14|52.11|49.91|0
1709120700000|2024-02-28 11:45:00|52.34|50.14|52.27|50.07|52.41|50.21|52.27|50.07|0
1709121000000|2024-02-28 11:50:00|52.31|50.11|52.44|50.24|52.47|50.27|52.27|50.07|0
1709121300000|2024-02-28 11:55:00|52.4|50.2|52.54|50.34|52.67|50.47|52.4|50.2|0
1709121600000|2024-02-28 12:00:00|52.5|50.3|52.44|50.24|52.5|50.3|52.27|50.07|0
1709121900000|2024-02-28 12:05:00|52.47|50.27|52.57|50.37|52.57|50.37|52.3|50.1|0
1709122200000|2024-02-28 12:10:00|52.6|50.4|52.67|50.47|52.74|50.54|52.47|50.27|0
1709122500000|2024-02-28 12:15:00|52.7|50.5|52.77|50.57|52.97|50.77|52.63|50.43|0
1709122800000|2024-02-28 12:20:00|52.8|50.6|52.63|50.43|52.84|50.64|52.56|50.36|0
1709123100000|2024-02-28 12:25:00|52.6|50.4|52.56|50.36|52.6|50.4|52.4|50.2|0
1709123400000|2024-02-28 12:30:00|52.53|50.33|52.39|50.19|52.66|50.46|52.36|50.16|0
1709123700000|2024-02-28 12:35:00|52.36|50.16|52.53|50.33|52.53|50.33|52.33|50.13|0
1709124000000|2024-02-28 12:40:00|52.56|50.36|52.64|50.44|52.73|50.53|52.53|50.33|0
1709124300000|2024-02-28 12:45:00|52.59|50.39|52.66|50.46|52.73|50.53|52.48|50.28|0
1709124600000|2024-02-28 12:50:00|52.73|50.53|53|50.8|53|50.8|52.66|50.46|0
1709124900000|2024-02-28 12:55:00|52.96|50.76|53.06|50.86|53.13|50.93|52.96|50.76|0
1709125200000|2024-02-28 13:00:00|53.1|50.9|52.79|50.59|53.13|50.93|52.76|50.56|0
1709125500000|2024-02-28 13:05:00|52.76|50.56|52.69|50.49|52.82|50.62|52.59|50.39|0
1709125800000|2024-02-28 13:10:00|52.65|50.45|52.82|50.62|52.92|50.72|52.65|50.45|0
1709126100000|2024-02-28 13:15:00|52.85|50.65|52.52|50.32|52.89|50.69|52.45|50.25|0
1709126400000|2024-02-28 13:20:00|52.55|50.35|52.48|50.28|52.55|50.35|52.31|50.11|0
1709126700000|2024-02-28 13:25:00|52.45|50.25|52.51|50.31|52.63|50.43|52.41|50.21|0
1709127000000|2024-02-28 13:30:00|52.5|50.3|51.91|49.71|52.85|50.65|51.78|49.58|0
1709127300000|2024-02-28 13:35:00|51.84|49.64|52.18|49.98|52.21|50.01|51.74|49.54|0
1709127600000|2024-02-28 13:40:00|52.24|50.04|52.38|50.18|52.75|50.55|52.24|50.04|0
1709127900000|2024-02-28 13:45:00|52.34|50.14|52.04|49.84|52.34|50.14|51.94|49.74|0
1709128200000|2024-02-28 13:50:00|52.11|49.91|52.47|50.27|52.57|50.37|52.01|49.81|0
1709128500000|2024-02-28 13:55:00|52.51|50.31|52.05|49.85|52.51|50.31|52|49.8|0
1709128800000|2024-02-28 14:00:00|52.04|49.84|52.24|50.04|52.27|50.07|52.04|49.84|0
1709129100000|2024-02-28 14:05:00|52.2|50|52.5|50.3|52.57|50.37|52.17|49.97|0
1709129400000|2024-02-28 14:10:00|52.49|50.29|52.64|50.44|52.69|50.49|52.47|50.27|0
1709129700000|2024-02-28 14:15:00|52.65|50.45|52.6|50.4|52.7|50.5|52.47|50.27|0
1709130000000|2024-02-28 14:20:00|52.57|50.37|52.53|50.33|52.63|50.43|52.33|50.13|0
1709130300000|2024-02-28 14:25:00|52.57|50.37|52.53|50.33|52.73|50.53|52.43|50.23|0
1709130600000|2024-02-28 14:30:00|52.6|50.4|52.53|50.33|53|50.8|52.2|50|0
1709130900000|2024-02-28 14:35:00|52.5|50.3|52.26|50.06|52.5|50.3|52.16|49.96|0
1709131200000|2024-02-28 14:40:00|52.39|50.19|52.16|49.96|52.39|50.19|51.93|49.73|0
1709131500000|2024-02-28 14:45:00|52.19|49.99|52.36|50.16|52.36|50.16|51.96|49.76|0
1709131800000|2024-02-28 14:50:00|52.33|50.13|52.69|50.49|53.07|50.87|52.33|50.13|0
1709132100000|2024-02-28 14:55:00|52.73|50.53|52.2|50|52.76|50.56|52.06|49.86|0
1709132400000|2024-02-28 15:00:00|52.16|49.96|52.46|50.26|52.66|50.46|51.99|49.79|0
1709132700000|2024-02-28 15:05:00|52.42|50.22|52.02|49.82|52.52|50.32|51.95|49.75|0
1709133000000|2024-02-28 15:10:00|51.99|49.79|52.05|49.85|52.05|49.85|51.69|49.49|0
1709133300000|2024-02-28 15:15:00|52.02|49.82|52.02|49.82|52.12|49.92|51.85|49.65|0
1709133600000|2024-02-28 15:20:00|52.05|49.85|52.18|49.98|52.22|50.02|51.88|49.68|0
1709133900000|2024-02-28 15:25:00|52.22|50.02|52.08|49.88|52.48|50.28|51.98|49.78|0
1709134200000|2024-02-28 15:30:00|52.11|49.91|51.71|49.51|52.18|49.98|51.71|49.51|0
1709134500000|2024-02-28 15:35:00|51.75|49.55|51.61|49.41|51.78|49.58|51.42|49.22|0
1709134800000|2024-02-28 15:40:00|51.58|49.38|51.9|49.7|52.14|49.94|51.48|49.28|0
1709135100000|2024-02-28 15:45:00|51.94|49.74|51.8|49.6|52.1|49.9|51.74|49.54|0
1709135400000|2024-02-28 15:50:00|51.77|49.57|51.74|49.54|51.87|49.67|51.6|49.4|0
1709135700000|2024-02-28 15:55:00|51.77|49.57|51.44|49.24|51.84|49.64|51.37|49.17|0
1709136000000|2024-02-28 16:00:00|51.4|49.2|51.5|49.3|51.66|49.46|50.95|48.75|0
1709136300000|2024-02-28 16:05:00|51.43|49.23|51.79|49.59|51.79|49.59|51.37|49.17|0
1709136600000|2024-02-28 16:10:00|51.76|49.56|51.76|49.56|51.93|49.73|51.69|49.49|0
1709136900000|2024-02-28 16:15:00|51.79|49.59|51.28|49.08|51.82|49.62|51.21|49.01|0
1709137200000|2024-02-28 16:20:00|51.24|49.04|51.34|49.14|51.41|49.21|51.14|48.94|0
1709137500000|2024-02-28 16:25:00|51.31|49.11|51.37|49.17|51.54|49.34|51.31|49.11|0
1709137800000|2024-02-28 16:30:00|51.34|49.14|51.63|49.43|51.83|49.63|51.27|49.07|0
1709138100000|2024-02-28 16:35:00|51.6|49.4|51.34|49.14|51.63|49.43|51.24|49.04|0
1709138400000|2024-02-28 16:40:00|51.3|49.1|51.14|48.94|51.44|49.24|51.14|48.94|0
1709138700000|2024-02-28 16:45:00|51.07|48.87|51.2|49|51.27|49.07|51.04|48.84|0
1709139000000|2024-02-28 16:50:00|51.17|48.97|51.2|49|51.27|49.07|51.07|48.87|0
1709139300000|2024-02-28 16:55:00|51.23|49.03|51.3|49.1|51.33|49.13|51.1|48.9|0
1709139600000|2024-02-28 17:00:00|51.33|49.13|51.23|49.03|51.53|49.33|51.17|48.97|0
1709139900000|2024-02-28 17:05:00|51.26|49.06|51.53|49.33|51.56|49.36|51.26|49.06|0
1709140200000|2024-02-28 17:10:00|51.49|49.29|51.49|49.29|51.56|49.36|51.36|49.16|0
1709140500000|2024-02-28 17:15:00|51.53|49.33|51.82|49.62|51.82|49.62|51.49|49.29|0
1709140800000|2024-02-28 17:20:00|51.79|49.59|51.79|49.59|51.95|49.75|51.69|49.49|0
1709141100000|2024-02-28 17:25:00|51.82|49.62|52.02|49.82|52.19|49.99|51.75|49.55|0
1709141400000|2024-02-28 17:30:00|52.08|49.88|52.45|50.25|52.72|50.52|52.02|49.82|0
1709141700000|2024-02-28 17:35:00|52.48|50.28|52.68|50.48|52.68|50.48|52.32|50.12|0
1709142000000|2024-02-28 17:40:00|52.75|50.55|52.31|50.11|52.79|50.59|52.28|50.08|0
1709142300000|2024-02-28 17:45:00|52.35|50.15|52.15|49.95|52.41|50.21|52.05|49.85|0
1709142600000|2024-02-28 17:50:00|52.11|49.91|51.72|49.52|52.21|50.01|51.69|49.49|0
1709142900000|2024-02-28 17:55:00|51.69|49.49|51.78|49.58|51.85|49.65|51.62|49.42|0
1709143200000|2024-02-28 18:00:00|51.82|49.62|52.02|49.82|52.05|49.85|51.72|49.52|0
1709143500000|2024-02-28 18:05:00|51.98|49.78|52.08|49.88|52.28|50.08|51.91|49.71|0
1709143800000|2024-02-28 18:10:00|52.15|49.95|51.71|49.51|52.21|50.01|51.71|49.51|0
1709144100000|2024-02-28 18:15:00|51.68|49.48|51.48|49.28|51.75|49.55|51.35|49.15|0
1709144400000|2024-02-28 18:20:00|51.45|49.25|51.22|49.02|51.48|49.28|51.12|48.92|0
1709144700000|2024-02-28 18:25:00|51.25|49.05|50.95|48.75|51.28|49.08|50.92|48.72|0
1709145000000|2024-02-28 18:30:00|50.92|48.72|50.79|48.59|50.92|48.72|50.66|48.46|0
1709145300000|2024-02-28 18:35:00|50.75|48.55|50.69|48.49|50.85|48.65|50.62|48.42|0
1709145600000|2024-02-28 18:40:00|50.62|48.42|50.85|48.65|50.88|48.68|50.59|48.39|0
1709145900000|2024-02-28 18:45:00|50.88|48.68|50.98|48.78|51.04|48.84|50.72|48.52|0
1709146200000|2024-02-28 18:50:00|51.04|48.84|50.91|48.71|51.11|48.91|50.88|48.68|0
1709146500000|2024-02-28 18:55:00|50.88|48.68|50.75|48.55|50.91|48.71|50.75|48.55|0
1709146800000|2024-02-28 19:00:00|50.68|48.48|50.94|48.74|51.01|48.81|50.68|48.48|0
1709147100000|2024-02-28 19:05:00|51.01|48.81|51.37|49.17|51.4|49.2|50.98|48.78|0
1709147400000|2024-02-28 19:10:00|51.47|49.27|52|49.8|52.13|49.93|51.34|49.14|0
1709147700000|2024-02-28 19:15:00|51.96|49.76|51.53|49.33|52.2|50|51.43|49.23|0
1709148000000|2024-02-28 19:20:00|51.56|49.36|51.53|49.33|51.66|49.46|51.43|49.23|0
1709148300000|2024-02-28 19:25:00|51.46|49.26|51.89|49.69|51.93|49.73|51.46|49.26|0
1709148600000|2024-02-28 19:30:00|51.93|49.73|52.13|49.93|52.19|49.99|51.93|49.73|0
1709148900000|2024-02-28 19:35:00|52.19|49.99|52.19|49.99|52.56|50.36|52.16|49.96|0
1709149200000|2024-02-28 19:40:00|52.22|50.02|52.36|50.16|52.46|50.26|52.22|50.02|0
1709149500000|2024-02-28 19:45:00|52.32|50.12|52.29|50.09|52.42|50.22|52.06|49.86|0
1709149800000|2024-02-28 19:50:00|52.32|50.12|52.12|49.92|52.69|50.49|52.12|49.92|0
1709150100000|2024-02-28 19:55:00|52.15|49.95|51.79|49.59|52.19|49.99|51.75|49.55|0
1709150400000|2024-02-28 20:00:00|51.72|49.52|51.42|49.22|51.79|49.59|51.22|49.02|0
1709150700000|2024-02-28 20:05:00|51.49|49.29|51.98|49.78|52.18|49.98|51.49|49.29|0
1709151000000|2024-02-28 20:10:00|52.05|49.85|52.05|49.85|52.22|50.02|51.88|49.68|0
1709151300000|2024-02-28 20:15:00|52.12|49.92|51.85|49.65|52.15|49.95|51.81|49.61|0
1709151600000|2024-02-28 20:20:00|51.88|49.68|51.71|49.51|52.08|49.88|51.55|49.35|0
1709151900000|2024-02-28 20:25:00|51.75|49.55|51.41|49.21|51.78|49.58|51.35|49.15|0
1709152200000|2024-02-28 20:30:00|51.38|49.18|51.35|49.15|51.58|49.38|51.35|49.15|0
1709152500000|2024-02-28 20:35:00|51.38|49.18|51.54|49.34|51.58|49.38|51.31|49.11|0
1709152800000|2024-02-28 20:40:00|51.51|49.31|51.77|49.57|51.84|49.64|51.44|49.24|0
1709153100000|2024-02-28 20:45:00|51.81|49.61|51.74|49.54|52.14|49.94|51.67|49.47|0
1709153400000|2024-02-28 20:50:00|51.77|49.57|52.24|50.04|52.41|50.21|51.71|49.51|0
1709153700000|2024-02-28 20:55:00|52.1|49.9|51.24|49.04|52.14|49.94|51.24|49.04|0
1709154000000|2024-02-28 21:00:00|51.27|49.07|52.2|50|52.61|50.41|51.24|49.04|0
1709154300000|2024-02-28 21:05:00|52.27|50.07|52.64|50.44|52.67|50.47|52.2|50|0
1709154600000|2024-02-28 21:10:00|52.6|50.4|52.6|50.4|52.64|50.44|52.5|50.3|0
1709154900000|2024-02-28 21:15:00|52.64|50.2|52.97|50.57|53.01|50.61|52.6|50.2|0
1709155200000|2024-02-28 21:20:00|52.94|50.54|52.9|50.5|53|50.6|52.9|50.5|0
1709155500000|2024-02-28 21:25:00|52.87|50.47|52.94|50.54|52.97|50.57|52.83|50.43|0
1709155800000|2024-02-28 21:30:00|52.97|50.57|53.04|50.64|53.04|50.64|52.93|50.53|0
1709156100000|2024-02-28 21:35:00|53|50.6|53.14|50.74|53.17|50.77|53|50.6|0
1709156400000|2024-02-28 21:40:00|53.17|50.77|53.24|50.84|53.24|50.84|53.13|50.73|0
1709156700000|2024-02-28 21:45:00|53.2|50.8|53.27|50.87|53.3|50.9|53.17|50.77|0
1709157000000|2024-02-28 21:50:00|53.3|50.9|53.05|50.65|53.3|50.9|53.05|50.65|0
1709157300000|2024-02-28 21:55:00|53.03|50.63|52.87|50.47|53.03|50.63|52.83|50.43|0
1709157600000|2024-02-28 22:00:00|52.88|50.48|53.03|50.63|53.09|50.69|52.88|50.48|0
1709157900000|2024-02-28 22:05:00|53.02|50.62|52.92|50.52|53.03|50.63|52.92|50.52|0
1709158200000|2024-02-28 22:10:00|52.93|50.53|52.95|50.55|52.99|50.59|52.9|50.5|0
1709158500000|2024-02-28 22:15:00|52.92|50.52|52.9|50.5|52.95|50.55|52.89|50.49|0
1709158800000|2024-02-28 22:20:00|52.89|50.49|52.85|50.45|52.9|50.5|52.77|50.37|0
1709159100000|2024-02-28 22:25:00|52.87|50.47|52.83|50.43|52.87|50.47|52.79|50.39|0
1709159400000|2024-02-28 22:30:00|52.84|50.44|52.99|50.59|53.01|50.61|52.84|50.44|0
1709159700000|2024-02-28 22:35:00|52.98|50.58|52.91|50.51|52.98|50.58|52.9|50.5|0
1709160000000|2024-02-28 22:40:00|52.93|50.53|52.97|50.57|52.97|50.57|52.93|50.53|0
1709160300000|2024-02-28 22:45:00|52.96|50.56|52.95|50.55|52.97|50.57|52.91|50.51|0
1709160600000|2024-02-28 22:50:00|52.91|50.51|52.88|50.48|52.95|50.55|52.86|50.46|0
1709160900000|2024-02-28 22:55:00|52.9|50.5|52.81|50.41|52.96|50.56|52.79|50.39|0
1709161200000|2024-02-28 23:00:00|52.59|50.19|52.64|50.24|52.81|50.41|52.54|50.14|0
1709161500000|2024-02-28 23:05:00|52.61|50.21|52.47|50.07|52.61|50.21|52.4|50|0
1709161800000|2024-02-28 23:10:00|52.44|50.04|52.54|50.14|52.59|50.19|52.44|50.04|0
1709162100000|2024-02-28 23:15:00|52.5|50.1|52.54|50.14|52.54|50.14|52.47|50.07|0
1709162400000|2024-02-28 23:20:00|52.52|50.12|52.52|50.12|52.64|50.24|52.5|50.1|0
1709162700000|2024-02-28 23:25:00|52.5|50.1|52.5|50.1|52.53|50.13|52.47|50.07|0
1709163000000|2024-02-28 23:30:00|52.43|50.03|52.53|50.13|52.53|50.13|52.43|50.03|0
1709163300000|2024-02-28 23:35:00|52.5|50.1|52.51|50.11|52.6|50.2|52.5|50.1|0
1709163600000|2024-02-28 23:40:00|52.53|50.13|52.5|50.1|52.6|50.2|52.5|50.1|0
1709163900000|2024-02-28 23:45:00|52.53|50.13|52.56|50.16|52.56|50.16|52.5|50.1|0
1709164200000|2024-02-28 23:50:00|52.59|50.19|52.83|50.43|52.83|50.43|52.56|50.16|0
1709164500000|2024-02-28 23:55:00|52.81|50.41|52.73|50.33|52.83|50.43|52.69|50.29|0
1709164800000|2024-02-29 00:00:00|52.76|50.36|52.59|50.19|52.76|50.36|52.59|50.19|0
1709165100000|2024-02-29 00:05:00|52.52|50.12|52.49|50.09|52.56|50.16|52.39|49.99|0
1709165400000|2024-02-29 00:10:00|52.47|50.07|52.45|50.05|52.49|50.09|52.42|50.02|0
1709165700000|2024-02-29 00:15:00|52.49|50.09|52.52|50.12|52.55|50.15|52.49|50.09|0
1709166000000|2024-02-29 00:20:00|52.49|50.09|52.35|49.95|52.49|50.09|52.35|49.95|0
1709166300000|2024-02-29 00:25:00|52.32|49.92|52.32|49.92|52.35|49.95|52.28|49.88|0
1709166600000|2024-02-29 00:30:00|52.28|49.88|52.28|49.88|52.32|49.92|52.25|49.85|0
1709166900000|2024-02-29 00:35:00|52.25|49.85|52.18|49.78|52.25|49.85|52.18|49.78|0
1709167200000|2024-02-29 00:40:00|52.21|49.81|51.91|49.51|52.21|49.81|51.91|49.51|0
1709167500000|2024-02-29 00:45:00|51.94|49.54|51.84|49.44|51.98|49.58|51.78|49.38|0
1709167800000|2024-02-29 00:50:00|51.88|49.48|51.94|49.54|51.98|49.58|51.81|49.41|0
1709168100000|2024-02-29 00:55:00|51.98|49.58|51.91|49.51|51.98|49.58|51.87|49.47|0
1709168400000|2024-02-29 01:00:00|51.94|49.54|51.94|49.54|52.07|49.67|51.87|49.47|0
1709168700000|2024-02-29 01:05:00|51.97|49.57|51.97|49.57|52.04|49.64|51.91|49.51|0
1709169000000|2024-02-29 01:10:00|51.99|49.59|52.04|49.64|52.04|49.64|51.94|49.54|0
1709169300000|2024-02-29 01:15:00|51.92|49.72|51.7|49.5|51.92|49.72|51.7|49.5|0
1709169600000|2024-02-29 01:20:00|51.67|49.47|52.76|50.56|52.76|50.56|51.64|49.44|0
1709169900000|2024-02-29 01:25:00|52.72|50.52|52.62|50.42|52.76|50.56|52.62|50.42|0
1709170200000|2024-02-29 01:30:00|52.59|50.39|52.59|50.39|52.69|50.49|52.55|50.35|0
1709170500000|2024-02-29 01:35:00|52.62|50.42|52.48|50.28|52.62|50.42|52.48|50.28|0
1709170800000|2024-02-29 01:40:00|52.45|50.25|52.62|50.42|52.62|50.42|52.38|50.18|0
1709171100000|2024-02-29 01:45:00|52.65|50.45|52.62|50.42|52.65|50.45|52.55|50.35|0
1709171400000|2024-02-29 01:50:00|52.65|50.45|52.71|50.51|52.75|50.55|52.65|50.45|0
1709171700000|2024-02-29 01:55:00|52.75|50.55|52.65|50.45|52.75|50.55|52.65|50.45|0
1709172000000|2024-02-29 02:00:00|52.61|50.41|52.44|50.24|52.61|50.41|52.44|50.24|0
1709172300000|2024-02-29 02:05:00|52.48|50.28|52.44|50.24|52.54|50.34|52.44|50.24|0
1709172600000|2024-02-29 02:10:00|52.48|50.28|52.48|50.28|52.51|50.31|52.44|50.24|0
1709172900000|2024-02-29 02:15:00|52.51|50.31|52.41|50.21|52.51|50.31|52.34|50.14|0
1709173200000|2024-02-29 02:20:00|52.42|50.22|52.44|50.24|52.47|50.27|52.37|50.17|0
1709173500000|2024-02-29 02:25:00|52.47|50.27|52.47|50.27|52.49|50.29|52.44|50.24|0
1709173800000|2024-02-29 02:30:00|52.5|50.3|52.44|50.24|52.54|50.34|52.44|50.24|0
1709174100000|2024-02-29 02:35:00|52.47|50.27|52.47|50.27|52.5|50.3|52.42|50.22|0
1709174400000|2024-02-29 02:40:00|52.5|50.3|52.43|50.23|52.5|50.3|52.4|50.2|0
1709174700000|2024-02-29 02:45:00|52.4|50.2|52.47|50.27|52.5|50.3|52.4|50.2|0
1709175000000|2024-02-29 02:50:00|52.43|50.23|52.2|50|52.47|50.27|52.16|49.96|0
1709175300000|2024-02-29 02:55:00|52.22|50.02|52.16|49.96|52.23|50.03|52.1|49.9|0
1709175600000|2024-02-29 03:00:00|52.1|49.9|52.2|50|52.2|50|52.1|49.9|0
1709175900000|2024-02-29 03:05:00|52.23|50.03|52.26|50.06|52.26|50.06|52.23|50.03|0
1709176200000|2024-02-29 03:10:00|52.23|50.03|52.29|50.09|52.29|50.09|52.23|50.03|0
1709176500000|2024-02-29 03:15:00|52.26|50.06|52.29|50.09|52.32|50.12|52.23|50.03|0
1709176800000|2024-02-29 03:20:00|52.32|50.12|52.46|50.26|52.46|50.26|52.29|50.09|0
1709177100000|2024-02-29 03:25:00|52.44|50.24|52.39|50.19|52.46|50.26|52.36|50.16|0
1709177400000|2024-02-29 03:30:00|52.42|50.22|52.39|50.19|52.49|50.29|52.39|50.19|0
1709177700000|2024-02-29 03:35:00|52.42|50.22|52.25|50.05|52.42|50.22|52.25|50.05|0
1709178000000|2024-02-29 03:40:00|52.24|50.04|52.22|50.02|52.25|50.05|52.15|49.95|0
1709178300000|2024-02-29 03:45:00|52.18|49.98|52.15|49.95|52.22|50.02|52.15|49.95|0
1709178600000|2024-02-29 03:50:00|52.17|49.97|52.18|49.98|52.18|49.98|52.12|49.92|0
1709178900000|2024-02-29 03:55:00|52.17|49.97|52.15|49.95|52.17|49.97|52.11|49.91|0
1709179200000|2024-02-29 04:00:00|52.11|49.91|52.05|49.85|52.11|49.91|52.05|49.85|0
1709179500000|2024-02-29 04:05:00|52.01|49.81|51.91|49.71|52.05|49.85|51.91|49.71|0
1709179800000|2024-02-29 04:10:00|51.95|49.75|51.88|49.68|51.95|49.75|51.88|49.68|0
1709180100000|2024-02-29 04:15:00|51.85|49.65|51.88|49.68|51.91|49.71|51.84|49.64|0
1709180400000|2024-02-29 04:20:00|51.86|49.66|51.81|49.61|51.88|49.68|51.78|49.58|0
1709180700000|2024-02-29 04:25:00|51.84|49.64|51.74|49.54|51.84|49.64|51.74|49.54|0
1709181000000|2024-02-29 04:30:00|51.71|49.51|51.71|49.51|51.77|49.57|51.68|49.48|0
1709181300000|2024-02-29 04:35:00|51.74|49.54|51.67|49.47|51.74|49.54|51.61|49.41|0
1709181600000|2024-02-29 04:40:00|51.71|49.51|51.67|49.47|51.71|49.51|51.61|49.41|0
1709181900000|2024-02-29 04:45:00|51.64|49.44|51.67|49.47|51.74|49.54|51.64|49.44|0
1709182200000|2024-02-29 04:50:00|51.7|49.5|51.7|49.5|51.7|49.5|51.64|49.44|0
1709182500000|2024-02-29 04:55:00|51.67|49.47|51.65|49.45|51.7|49.5|51.64|49.44|0
1709182800000|2024-02-29 05:00:00|51.67|49.47|51.63|49.43|51.7|49.5|51.57|49.37|0
1709183100000|2024-02-29 05:05:00|51.6|49.4|51.76|49.56|51.76|49.56|51.57|49.37|0
1709183400000|2024-02-29 05:10:00|51.8|49.6|51.73|49.53|51.8|49.6|51.73|49.53|0
1709183700000|2024-02-29 05:15:00|51.76|49.56|51.76|49.56|51.78|49.58|51.73|49.53|0
1709184000000|2024-02-29 05:20:00|51.78|49.58|51.73|49.53|51.79|49.59|51.73|49.53|0
1709184300000|2024-02-29 05:25:00|51.76|49.56|51.92|49.72|51.96|49.76|51.73|49.53|0
1709184600000|2024-02-29 05:30:00|51.96|49.76|51.92|49.72|51.99|49.79|51.89|49.69|0
1709184900000|2024-02-29 05:35:00|51.89|49.69|51.86|49.66|51.92|49.72|51.86|49.66|0
1709185200000|2024-02-29 05:40:00|51.82|49.62|51.76|49.56|51.89|49.69|51.76|49.56|0
1709185500000|2024-02-29 05:45:00|51.72|49.52|51.82|49.62|51.85|49.65|51.69|49.49|0
1709185800000|2024-02-29 05:50:00|51.85|49.65|51.85|49.65|51.89|49.69|51.79|49.59|0
1709186100000|2024-02-29 05:55:00|51.82|49.62|51.88|49.68|51.92|49.72|51.82|49.62|0
1709186400000|2024-02-29 06:00:00|51.92|49.72|51.98|49.78|52.02|49.82|51.92|49.72|0
1709186700000|2024-02-29 06:05:00|51.95|49.75|52.01|49.81|52.01|49.81|51.95|49.75|0
1709187000000|2024-02-29 06:10:00|52|49.8|52.05|49.85|52.05|49.85|52|49.8|0
1709187300000|2024-02-29 06:15:00|52.08|49.88|52.04|49.84|52.15|49.95|52.01|49.81|0
1709187600000|2024-02-29 06:20:00|52.01|49.81|52.04|49.84|52.08|49.88|52.01|49.81|0
1709187900000|2024-02-29 06:25:00|52.08|49.88|52.08|49.88|52.08|49.88|52.01|49.81|0
1709188200000|2024-02-29 06:30:00|52.09|49.89|52.11|49.91|52.11|49.91|52.01|49.81|0
1709188500000|2024-02-29 06:35:00|52.09|49.89|52.07|49.87|52.14|49.94|52.04|49.84|0
1709188800000|2024-02-29 06:40:00|52.11|49.91|52.24|50.04|52.24|50.04|52.06|49.86|0
1709189100000|2024-02-29 06:45:00|52.25|50.05|52.24|50.04|52.37|50.17|52.2|50|0
1709189400000|2024-02-29 06:50:00|52.2|50|52.17|49.97|52.2|50|52.14|49.94|0
1709189700000|2024-02-29 06:55:00|52.2|50|52.37|50.17|52.37|50.17|52.19|49.99|0
1709190000000|2024-02-29 07:00:00|52.33|50.13|52.37|50.17|52.57|50.37|52.33|50.13|0
1709190300000|2024-02-29 07:05:00|52.33|50.13|52.06|49.86|52.37|50.17|52.06|49.86|0
1709190600000|2024-02-29 07:10:00|52.03|49.83|52.13|49.93|52.15|49.95|52.03|49.83|0
1709190900000|2024-02-29 07:15:00|52.1|49.9|52.26|50.06|52.26|50.06|52.06|49.86|0
1709191200000|2024-02-29 07:20:00|52.3|50.1|52.36|50.16|52.39|50.19|52.19|49.99|0
1709191500000|2024-02-29 07:25:00|52.39|50.19|52.46|50.26|52.49|50.29|52.26|50.06|0
1709191800000|2024-02-29 07:30:00|52.49|50.29|52.42|50.22|52.56|50.36|52.42|50.22|0
1709192100000|2024-02-29 07:35:00|52.41|50.21|52.56|50.36|52.56|50.36|52.39|50.19|0
1709192400000|2024-02-29 07:40:00|52.52|50.32|52.39|50.19|52.56|50.36|52.36|50.16|0
1709192700000|2024-02-29 07:45:00|52.49|50.29|52.59|50.39|52.59|50.39|52.42|50.22|0
1709193000000|2024-02-29 07:50:00|52.62|50.42|52.69|50.49|52.82|50.62|52.59|50.39|0
1709193300000|2024-02-29 07:55:00|52.72|50.52|52.89|50.69|53.06|50.86|52.65|50.45|0
1709193600000|2024-02-29 08:00:00|52.92|50.72|52.89|50.69|53.12|50.92|52.75|50.55|0
1709193900000|2024-02-29 08:05:00|52.92|50.72|54.03|51.83|54.06|51.86|52.68|50.48|0
1709194200000|2024-02-29 08:10:00|54.12|51.92|54.56|52.36|55.26|53.06|54.12|51.92|0
1709194500000|2024-02-29 08:15:00|54.6|52.4|53.69|51.49|54.63|52.43|53.53|51.33|0
1709194800000|2024-02-29 08:20:00|53.6|51.4|53.6|51.4|53.94|51.74|53.6|51.4|0
1709195100000|2024-02-29 08:25:00|53.64|51.44|54.24|52.04|54.27|52.07|53.64|51.44|0
1709195400000|2024-02-29 08:30:00|54.2|52|54.41|52.21|54.51|52.31|54.17|51.97|0
1709195700000|2024-02-29 08:35:00|54.43|52.23|53.89|51.69|54.48|52.28|53.89|51.69|0
1709196000000|2024-02-29 08:40:00|53.86|51.66|53.99|51.79|54.06|51.86|53.86|51.66|0
1709196300000|2024-02-29 08:45:00|54.03|51.83|54.2|52|54.23|52.03|53.96|51.76|0
1709196600000|2024-02-29 08:50:00|54.13|51.93|54.03|51.83|54.2|52|53.89|51.69|0
1709196900000|2024-02-29 08:55:00|54.06|51.86|54.06|51.86|54.13|51.93|53.85|51.65|0
1709197200000|2024-02-29 09:00:00|54.13|51.93|54.57|52.37|54.68|52.48|53.96|51.76|0
1709197500000|2024-02-29 09:05:00|54.61|52.41|54.64|52.44|54.92|52.72|54.57|52.37|0
1709197800000|2024-02-29 09:10:00|54.68|52.48|54.64|52.44|54.74|52.54|54.3|52.1|0
1709198100000|2024-02-29 09:15:00|54.61|52.41|54.54|52.34|54.67|52.47|54.43|52.23|0
1709198400000|2024-02-29 09:20:00|54.47|52.27|54.57|52.37|54.6|52.4|54.36|52.16|0
1709198700000|2024-02-29 09:25:00|54.55|52.35|54.77|52.57|54.91|52.71|54.53|52.33|0
1709199000000|2024-02-29 09:30:00|54.81|52.61|54.63|52.43|54.81|52.61|54.57|52.37|0
1709199300000|2024-02-29 09:35:00|54.6|52.4|54.38|52.18|54.6|52.4|54.29|52.09|0
1709199600000|2024-02-29 09:40:00|54.36|52.16|54.25|52.05|54.46|52.26|54.22|52.02|0
1709199900000|2024-02-29 09:45:00|54.29|52.09|54.08|51.88|54.32|52.12|54.05|51.85|0
1709200200000|2024-02-29 09:50:00|54.06|51.86|54.22|52.02|54.32|52.12|54.01|51.81|0
1709200500000|2024-02-29 09:55:00|54.25|52.05|54.21|52.01|54.32|52.12|54.15|51.95|0
1709200800000|2024-02-29 10:00:00|54.25|52.05|54.11|51.91|54.25|52.05|54.11|51.91|0
1709201100000|2024-02-29 10:05:00|54.14|51.94|54.42|52.22|54.42|52.22|54.11|51.91|0
1709201400000|2024-02-29 10:10:00|54.38|52.18|54.07|51.87|54.38|52.18|54.07|51.87|0
1709201700000|2024-02-29 10:15:00|54.04|51.84|54.21|52.01|54.35|52.15|54.04|51.84|0
1709202000000|2024-02-29 10:20:00|54.24|52.04|54.07|51.87|54.3|52.1|53.9|51.7|0
1709202300000|2024-02-29 10:25:00|54|51.8|54.1|51.9|54.21|52.01|54|51.8|0
1709202600000|2024-02-29 10:30:00|54.12|51.92|53.37|51.17|54.19|51.99|52.21|50.01|0
1709202900000|2024-02-29 10:35:00|53.41|51.21|53.41|51.21|53.51|51.31|53.31|51.11|0
1709203200000|2024-02-29 10:40:00|53.44|51.24|53.34|51.14|53.44|51.24|53.23|51.03|0
1709203500000|2024-02-29 10:45:00|53.37|51.17|53.4|51.2|53.68|51.48|53.34|51.14|0
1709203800000|2024-02-29 10:50:00|53.42|51.22|53.5|51.3|53.57|51.37|53.3|51.1|0
1709204100000|2024-02-29 10:55:00|53.54|51.34|53.54|51.34|53.54|51.34|53.33|51.13|0
1709204400000|2024-02-29 11:00:00|53.57|51.37|53.11|50.91|53.61|51.41|53.09|50.89|0
1709204700000|2024-02-29 11:05:00|53.13|50.93|52.86|50.66|53.13|50.93|52.82|50.62|0
1709205000000|2024-02-29 11:10:00|52.84|50.64|52.92|50.72|52.92|50.72|52.75|50.55|0
1709205300000|2024-02-29 11:15:00|52.96|50.76|53.12|50.92|53.19|50.99|52.89|50.69|0
1709205600000|2024-02-29 11:20:00|53.09|50.89|53.05|50.85|53.29|51.09|53.02|50.82|0
1709205900000|2024-02-29 11:25:00|53.09|50.89|53.19|50.99|53.31|51.11|53.09|50.89|0
1709206200000|2024-02-29 11:30:00|53.15|50.95|53.22|51.02|53.29|51.09|53.15|50.95|0
1709206500000|2024-02-29 11:35:00|53.19|50.99|53.19|50.99|53.26|51.06|53.09|50.89|0
1709206800000|2024-02-29 11:40:00|53.15|50.95|53.25|51.05|53.27|51.07|53.15|50.95|0
1709207100000|2024-02-29 11:45:00|53.22|51.02|53.05|50.85|53.25|51.05|53.05|50.85|0
1709207400000|2024-02-29 11:50:00|52.95|50.75|52.81|50.61|53.01|50.81|52.81|50.61|0
1709207700000|2024-02-29 11:55:00|52.78|50.58|52.77|50.57|52.84|50.64|52.74|50.54|0
1709208000000|2024-02-29 12:00:00|52.74|50.54|53.04|50.84|53.04|50.84|52.74|50.54|0
1709208300000|2024-02-29 12:05:00|53.01|50.81|53.18|50.98|53.25|51.05|53.01|50.81|0
1709208600000|2024-02-29 12:10:00|53.16|50.96|53.04|50.84|53.25|51.05|52.97|50.77|0
1709208900000|2024-02-29 12:15:00|53.11|50.91|53.28|51.08|53.31|51.11|53.08|50.88|0
1709209200000|2024-02-29 12:20:00|53.31|51.11|53.38|51.18|53.55|51.35|53.31|51.11|0
1709209500000|2024-02-29 12:25:00|53.34|51.14|53.31|51.11|53.45|51.25|53.17|50.97|0
1709209800000|2024-02-29 12:30:00|53.34|51.14|53.27|51.07|53.39|51.19|53.27|51.07|0
1709210100000|2024-02-29 12:35:00|53.24|51.04|53.29|51.09|53.34|51.14|53.14|50.94|0
1709210400000|2024-02-29 12:40:00|53.31|51.11|53.48|51.28|53.65|51.45|53.31|51.11|0
1709210700000|2024-02-29 12:45:00|53.46|51.26|53.41|51.21|53.48|51.28|53.3|51.1|0
1709211000000|2024-02-29 12:50:00|53.42|51.22|53.44|51.24|53.47|51.27|53.41|51.21|0
1709211300000|2024-02-29 12:55:00|53.37|51.17|53.27|51.07|53.4|51.2|53.23|51.03|0
1709211600000|2024-02-29 13:00:00|53.23|51.03|53.47|51.27|53.57|51.37|53.23|51.03|0
1709211900000|2024-02-29 13:05:00|53.44|51.24|53.3|51.1|53.45|51.25|53.05|50.85|0
1709212200000|2024-02-29 13:10:00|53.26|51.06|53.26|51.06|53.37|51.17|53.23|51.03|0
1709212500000|2024-02-29 13:15:00|53.25|51.05|53.33|51.13|53.4|51.2|53.13|50.93|0
1709212800000|2024-02-29 13:20:00|53.3|51.1|53.6|51.4|53.7|51.5|53.23|51.03|0
1709213100000|2024-02-29 13:25:00|53.64|51.44|53.57|51.37|53.86|51.66|53.57|51.37|0
1709213400000|2024-02-29 13:30:00|53.62|51.42|50.98|48.78|53.62|51.42|50.85|48.65|0
1709213700000|2024-02-29 13:35:00|50.8|48.6|50.47|48.27|50.8|48.6|50.01|47.81|0
1709214000000|2024-02-29 13:40:00|50.46|48.26|49.94|47.74|50.46|48.26|49.94|47.74|0
1709214300000|2024-02-29 13:45:00|49.97|47.77|49.97|47.77|50.03|47.83|49.81|47.61|0
1709214600000|2024-02-29 13:50:00|50.03|47.83|50.71|48.51|50.71|48.51|49.71|47.51|0
1709214900000|2024-02-29 13:55:00|50.67|48.47|50.04|47.84|50.67|48.47|49.94|47.74|0
1709215200000|2024-02-29 14:00:00|49.91|47.71|49.78|47.58|50.04|47.84|49.78|47.58|0
1709215500000|2024-02-29 14:05:00|49.81|47.61|49.56|47.36|49.81|47.61|49.53|47.33|0
1709215800000|2024-02-29 14:10:00|49.53|47.33|49.65|47.45|49.68|47.48|49.43|47.23|0
1709216100000|2024-02-29 14:15:00|49.68|47.48|49.87|47.67|49.94|47.74|49.68|47.48|0
1709216400000|2024-02-29 14:20:00|49.91|47.71|49.94|47.74|50.03|47.83|49.84|47.64|0
1709216700000|2024-02-29 14:25:00|50|47.8|49.71|47.51|50|47.8|49.55|47.35|0
1709217000000|2024-02-29 14:30:00|49.68|47.48|48.92|46.72|49.68|47.48|48.79|46.59|0
1709217300000|2024-02-29 14:35:00|48.82|46.62|49.07|46.87|49.3|47.1|48.79|46.59|0
1709217600000|2024-02-29 14:40:00|49.04|46.84|49.68|47.48|49.93|47.73|49.04|46.84|0
1709217900000|2024-02-29 14:45:00|49.55|47.35|49.79|47.59|49.87|47.67|49.42|47.22|0
1709218200000|2024-02-29 14:50:00|49.77|47.57|49.67|47.47|49.87|47.67|49.42|47.22|0
1709218500000|2024-02-29 14:55:00|49.64|47.44|49.7|47.5|49.8|47.6|49.45|47.25|0
1709218800000|2024-02-29 15:00:00|49.53|47.33|49.42|47.22|49.77|47.57|49.29|47.09|0
1709219100000|2024-02-29 15:05:00|49.39|47.19|49.92|47.72|50.09|47.89|49.35|47.15|0
1709219400000|2024-02-29 15:10:00|49.89|47.69|51.58|49.38|51.77|49.57|49.89|47.69|0
1709219700000|2024-02-29 15:15:00|51.71|49.51|50.79|48.59|51.71|49.51|50.38|48.18|0
1709220000000|2024-02-29 15:20:00|50.77|48.57|50.36|48.16|50.82|48.62|50.27|48.07|0
1709220300000|2024-02-29 15:25:00|50.33|48.13|50.2|48|50.43|48.23|50.11|47.91|0
1709220600000|2024-02-29 15:30:00|50.23|48.03|50.39|48.19|50.49|48.29|50.04|47.84|0
1709220900000|2024-02-29 15:35:00|50.43|48.23|50.26|48.06|50.59|48.39|50.17|47.97|0
1709221200000|2024-02-29 15:40:00|50.29|48.09|50.81|48.61|50.91|48.71|50.26|48.06|0
1709221500000|2024-02-29 15:45:00|50.84|48.64|50.13|47.93|51.07|48.87|50.07|47.87|0
1709221800000|2024-02-29 15:50:00|50.16|47.96|50.94|48.74|50.94|48.74|50.07|47.87|0
1709222100000|2024-02-29 15:55:00|50.87|48.67|50.96|48.76|51.09|48.89|50.52|48.32|0
1709222400000|2024-02-29 16:00:00|50.93|48.73|51.06|48.86|51.55|49.35|50.86|48.66|0
1709222700000|2024-02-29 16:05:00|51.09|48.89|50.86|48.66|51.15|48.95|50.7|48.5|0
1709223000000|2024-02-29 16:10:00|50.83|48.63|50.63|48.43|50.96|48.76|50.63|48.43|0
1709223300000|2024-02-29 16:15:00|50.7|48.5|50.6|48.4|50.76|48.56|50.57|48.37|0
1709223600000|2024-02-29 16:20:00|50.63|48.43|50.76|48.56|50.92|48.72|50.57|48.37|0
1709223900000|2024-02-29 16:25:00|50.78|48.58|51.25|49.05|51.25|49.05|50.66|48.46|0
1709224200000|2024-02-29 16:30:00|51.31|49.11|51.9|49.7|51.97|49.77|51.28|49.08|0
1709224500000|2024-02-29 16:35:00|51.87|49.67|53.09|50.89|53.09|50.89|51.57|49.37|0
1709224800000|2024-02-29 16:40:00|53.15|50.95|52.36|50.16|54.51|52.31|52.29|50.09|0
1709225100000|2024-02-29 16:45:00|52.32|50.12|51.85|49.65|52.62|50.42|51.82|49.62|0
1709225400000|2024-02-29 16:50:00|51.76|49.56|51.62|49.42|51.92|49.72|51.59|49.39|0
1709225700000|2024-02-29 16:55:00|51.59|49.39|51.49|49.29|51.79|49.59|51.39|49.19|0
1709226000000|2024-02-29 17:00:00|51.52|49.32|51.09|48.89|51.62|49.42|50.96|48.76|0
1709226300000|2024-02-29 17:05:00|51.13|48.93|51.49|49.29|51.68|49.48|51.03|48.83|0
1709226600000|2024-02-29 17:10:00|51.52|49.32|51.22|49.02|51.52|49.32|51.16|48.96|0
1709226900000|2024-02-29 17:15:00|51.19|48.99|51.09|48.89|51.35|49.15|51.02|48.82|0
1709227200000|2024-02-29 17:20:00|51.12|48.92|51.25|49.05|51.45|49.25|50.93|48.73|0
1709227500000|2024-02-29 17:25:00|51.28|49.08|51.65|49.45|51.68|49.48|51.19|48.99|0
1709227800000|2024-02-29 17:30:00|51.61|49.41|51.48|49.28|51.65|49.45|51.25|49.05|0
1709228100000|2024-02-29 17:35:00|51.46|49.26|51.28|49.08|51.51|49.31|51.25|49.05|0
1709228400000|2024-02-29 17:40:00|51.25|49.05|51.18|48.98|51.44|49.24|51.02|48.82|0
1709228700000|2024-02-29 17:45:00|51.21|49.01|50.92|48.72|51.38|49.18|50.76|48.56|0
1709229000000|2024-02-29 17:50:00|50.89|48.69|50.53|48.33|50.95|48.75|50.49|48.29|0
1709229300000|2024-02-29 17:55:00|50.49|48.29|50.56|48.36|50.62|48.42|50.49|48.29|0
1709229600000|2024-02-29 18:00:00|50.53|48.33|50.33|48.13|50.56|48.36|50.3|48.1|0
1709229900000|2024-02-29 18:05:00|50.36|48.16|51.72|49.52|51.79|49.59|50.3|48.1|0
1709230200000|2024-02-29 18:10:00|51.69|49.49|50.67|48.47|51.72|49.52|49.95|47.75|0
1709230500000|2024-02-29 18:15:00|50.7|48.5|50.73|48.53|50.93|48.73|50.64|48.44|0
1709230800000|2024-02-29 18:20:00|50.7|48.5|50.86|48.66|51.12|48.92|50.67|48.47|0
1709231100000|2024-02-29 18:25:00|50.9|48.7|50.63|48.43|50.9|48.7|50.51|48.31|0
1709231400000|2024-02-29 18:30:00|50.57|48.37|50.67|48.47|50.7|48.5|50.51|48.31|0
1709231700000|2024-02-29 18:35:00|50.7|48.5|50.63|48.43|50.76|48.56|50.5|48.3|0
1709232000000|2024-02-29 18:40:00|50.66|48.46|50.83|48.63|50.96|48.76|50.63|48.43|0
1709232300000|2024-02-29 18:45:00|50.81|48.61|50.82|48.62|50.92|48.72|50.66|48.46|0
1709232600000|2024-02-29 18:50:00|50.79|48.59|50.53|48.33|50.84|48.64|50.5|48.3|0
1709232900000|2024-02-29 18:55:00|50.5|48.3|50.56|48.36|50.66|48.46|50.43|48.23|0
1709233200000|2024-02-29 19:00:00|50.53|48.33|50.43|48.23|50.63|48.43|50.34|48.14|0
1709233500000|2024-02-29 19:05:00|50.46|48.26|50.56|48.36|50.79|48.59|50.43|48.23|0
1709233800000|2024-02-29 19:10:00|50.53|48.33|50.36|48.16|50.59|48.39|50.33|48.13|0
1709234100000|2024-02-29 19:15:00|50.33|48.13|50.11|47.91|50.43|48.23|50.01|47.81|0
1709234400000|2024-02-29 19:20:00|50.07|47.87|50.3|48.1|50.33|48.13|49.95|47.75|0
1709234700000|2024-02-29 19:25:00|50.27|48.07|50.68|48.48|51.01|48.81|50.27|48.07|0
1709235000000|2024-02-29 19:30:00|50.65|48.45|50.62|48.42|50.84|48.64|50.49|48.29|0
1709235300000|2024-02-29 19:35:00|50.65|48.45|50.65|48.45|50.71|48.51|50.55|48.35|0
1709235600000|2024-02-29 19:40:00|50.68|48.48|51.1|48.9|51.1|48.9|50.62|48.42|0
1709235900000|2024-02-29 19:45:00|51.07|48.87|51|48.8|51.4|49.2|50.91|48.71|0
1709236200000|2024-02-29 19:50:00|51.04|48.84|51.16|48.96|51.26|49.06|50.97|48.77|0
1709236500000|2024-02-29 19:55:00|51.2|49|50.64|48.44|51.2|49|50.64|48.44|0
1709236800000|2024-02-29 20:00:00|50.61|48.41|50.61|48.41|50.74|48.54|50.42|48.22|0
1709237100000|2024-02-29 20:05:00|50.64|48.44|50.45|48.25|50.67|48.47|50.45|48.25|0
1709237400000|2024-02-29 20:10:00|50.42|48.22|50.7|48.5|50.7|48.5|50.38|48.18|0
1709237700000|2024-02-29 20:15:00|50.74|48.54|50.41|48.21|50.74|48.54|50.38|48.18|0
1709238000000|2024-02-29 20:20:00|50.38|48.18|50.28|48.08|50.44|48.24|50.28|48.08|0
1709238300000|2024-02-29 20:25:00|50.31|48.11|50.12|47.92|50.35|48.15|50.09|47.89|0
1709238600000|2024-02-29 20:30:00|50.09|47.89|49.96|47.76|50.12|47.92|49.8|47.6|0
1709238900000|2024-02-29 20:35:00|49.93|47.73|49.74|47.54|49.99|47.79|49.74|47.54|0
1709239200000|2024-02-29 20:40:00|49.77|47.57|49.73|47.53|49.8|47.6|49.39|47.19|0
1709239500000|2024-02-29 20:45:00|49.7|47.5|49.29|47.09|49.7|47.5|49.07|46.87|0
1709239800000|2024-02-29 20:50:00|49.23|47.03|49.1|46.9|49.51|47.31|48.94|46.74|0
1709240100000|2024-02-29 20:55:00|49.13|46.93|49.76|47.56|49.76|47.56|48.13|45.93|0
1709240400000|2024-02-29 21:00:00|49.99|47.79|50.06|47.86|50.33|48.13|49.48|47.28|0
1709240700000|2024-02-29 21:05:00|50.09|47.89|49.71|47.51|50.41|48.21|49.71|47.51|0
1709241000000|2024-02-29 21:10:00|49.67|47.47|49.74|47.54|49.9|47.7|49.64|47.44|0
1709241300000|2024-02-29 21:15:00|49.84|47.44|49.71|47.31|49.84|47.44|49.68|47.28|0
1709241600000|2024-02-29 21:20:00|49.68|47.28|49.61|47.21|49.71|47.31|49.55|47.15|0
1709241900000|2024-02-29 21:25:00|49.63|47.23|49.48|47.08|49.67|47.27|49.48|47.08|0
1709242200000|2024-02-29 21:30:00|49.47|47.07|49.61|47.21|49.64|47.24|49.45|47.05|0
1709242500000|2024-02-29 21:35:00|49.59|47.19|49.61|47.21|49.64|47.24|49.54|47.14|0
1709242800000|2024-02-29 21:40:00|49.64|47.24|49.76|47.36|49.76|47.36|49.64|47.24|0
1709243100000|2024-02-29 21:45:00|49.8|47.4|49.73|47.33|49.86|47.46|49.7|47.3|0
1709243400000|2024-02-29 21:50:00|49.72|47.32|49.76|47.36|49.76|47.36|49.7|47.3|0
1709243700000|2024-02-29 21:55:00|49.73|47.33|49.75|47.35|49.89|47.49|49.73|47.33|0
1709244000000|2024-02-29 22:00:00|49.78|47.38|49.77|47.37|49.8|47.4|49.76|47.36|0
1709244300000|2024-02-29 22:05:00|49.75|47.35|49.79|47.39|49.79|47.39|49.75|47.35|0
1709244600000|2024-02-29 22:10:00|49.75|47.35|49.78|47.38|49.78|47.38|49.73|47.33|0
1709244900000|2024-02-29 22:15:00|49.76|47.36|49.79|47.39|49.79|47.39|49.76|47.36|0
1709245200000|2024-02-29 22:20:00|49.74|47.34|49.82|47.42|49.82|47.42|49.74|47.34|0
1709245500000|2024-02-29 22:25:00|49.81|47.41|49.81|47.41|49.81|47.41|49.81|47.41|0
1709245800000|2024-02-29 22:30:00|49.73|47.33|49.81|47.41|49.81|47.41|49.73|47.33|0
1709246100000|2024-02-29 22:35:00|49.79|47.39|49.82|47.42|49.84|47.44|49.79|47.39|0
1709246400000|2024-02-29 22:40:00|49.8|47.4|49.63|47.23|49.8|47.4|49.63|47.23|0
1709246700000|2024-02-29 22:45:00|49.71|47.31|49.64|47.24|49.72|47.32|49.61|47.21|0
1709247000000|2024-02-29 22:50:00|49.67|47.27|49.64|47.24|49.7|47.3|49.63|47.23|0
1709247300000|2024-02-29 22:55:00|49.63|47.23|49.6|47.2|49.63|47.23|49.59|47.19|0
1709247600000|2024-02-29 23:00:00|49.63|47.23|49.38|46.98|49.71|47.31|49.33|46.93|0
1709247900000|2024-02-29 23:05:00|49.36|46.96|49.52|47.12|49.52|47.12|49.33|46.93|0
1709248200000|2024-02-29 23:10:00|49.49|47.09|49.55|47.15|49.61|47.21|49.46|47.06|0
1709248500000|2024-02-29 23:15:00|49.52|47.12|49.74|47.34|49.77|47.37|49.52|47.12|0
1709248800000|2024-02-29 23:20:00|49.76|47.36|50.09|47.69|50.12|47.72|49.74|47.34|0
1709249100000|2024-02-29 23:25:00|50.07|47.67|50.02|47.62|50.09|47.69|49.99|47.59|0
1709249400000|2024-02-29 23:30:00|49.99|47.59|50.28|47.88|50.38|47.98|49.93|47.53|0
1709249700000|2024-02-29 23:35:00|50.38|47.98|50.41|48.01|50.54|48.14|50.34|47.94|0
1709250000000|2024-02-29 23:40:00|50.37|47.97|50.47|48.07|50.47|48.07|50.37|47.97|0
1709250300000|2024-02-29 23:45:00|50.5|48.1|50.18|47.78|50.53|48.13|50.18|47.78|0
1709250600000|2024-02-29 23:50:00|50.12|47.72|50.18|47.78|50.21|47.81|50.08|47.68|0
1709250900000|2024-02-29 23:55:00|50.15|47.75|50.14|47.74|50.24|47.84|50.11|47.71|0
1709251200000|2024-03-01 00:00:00|50.13|47.73|49.86|47.46|50.14|47.74|49.86|47.46|0
1709251500000|2024-03-01 00:05:00|49.89|47.49|49.82|47.42|49.95|47.55|49.79|47.39|0
1709251800000|2024-03-01 00:10:00|49.79|47.39|49.79|47.39|49.84|47.44|49.76|47.36|0
1709252100000|2024-03-01 00:15:00|49.76|47.36|49.66|47.26|49.82|47.42|49.66|47.26|0
1709252400000|2024-03-01 00:20:00|49.68|47.28|49.72|47.32|49.72|47.32|49.6|47.2|0
1709252700000|2024-03-01 00:25:00|49.69|47.29|49.75|47.35|49.75|47.35|49.66|47.26|0
1709253000000|2024-03-01 00:30:00|49.74|47.34|49.78|47.38|49.82|47.42|49.69|47.29|0
1709253300000|2024-03-01 00:35:00|49.82|47.42|49.78|47.38|49.82|47.42|49.66|47.26|0
1709253600000|2024-03-01 00:40:00|49.82|47.42|49.75|47.35|49.88|47.48|49.75|47.35|0
1709253900000|2024-03-01 00:45:00|49.78|47.38|49.78|47.38|49.88|47.48|49.75|47.35|0
1709254200000|2024-03-01 00:50:00|49.72|47.32|49.59|47.19|49.72|47.32|49.49|47.09|0
1709254500000|2024-03-01 00:55:00|49.56|47.16|49.49|47.09|49.62|47.22|49.46|47.06|0
1709254800000|2024-03-01 01:00:00|49.46|47.06|49.43|47.03|49.51|47.11|49.3|46.9|0
1709255100000|2024-03-01 01:05:00|49.49|47.09|49.55|47.15|49.68|47.28|49.49|47.09|0
1709255400000|2024-03-01 01:10:00|49.52|47.12|49.52|47.12|49.58|47.18|49.43|47.03|0
1709255700000|2024-03-01 01:15:00|49.45|47.25|49.42|47.22|49.48|47.28|49.36|47.16|0
1709256000000|2024-03-01 01:20:00|49.39|47.19|49.42|47.22|49.48|47.28|49.39|47.19|0
1709256300000|2024-03-01 01:25:00|49.45|47.25|49.32|47.12|49.45|47.25|49.26|47.06|0
1709256600000|2024-03-01 01:30:00|49.35|47.15|49.16|46.96|49.35|47.15|49.16|46.96|0
1709256900000|2024-03-01 01:35:00|49.13|46.93|48.91|46.71|49.16|46.96|48.85|46.65|0
1709257200000|2024-03-01 01:40:00|48.88|46.68|50.02|47.82|50.05|47.85|48.81|46.61|0
1709257500000|2024-03-01 01:45:00|49.99|47.79|49.83|47.63|50.02|47.82|49.74|47.54|0
1709257800000|2024-03-01 01:50:00|49.8|47.6|49.7|47.5|49.83|47.63|49.67|47.47|0
1709258100000|2024-03-01 01:55:00|49.73|47.53|49.39|47.19|49.73|47.53|49.39|47.19|0
1709258400000|2024-03-01 02:00:00|49.42|47.22|49.54|47.34|49.57|47.37|49.42|47.22|0
1709258700000|2024-03-01 02:05:00|49.51|47.31|49.51|47.31|49.57|47.37|49.48|47.28|0
1709259000000|2024-03-01 02:10:00|49.54|47.34|49.48|47.28|49.57|47.37|49.41|47.21|0
1709259300000|2024-03-01 02:15:00|49.45|47.25|49.51|47.31|49.54|47.34|49.4|47.2|0
1709259600000|2024-03-01 02:20:00|49.54|47.34|49.41|47.21|49.54|47.34|49.38|47.18|0
1709259900000|2024-03-01 02:25:00|49.38|47.18|49.41|47.21|49.51|47.31|49.35|47.15|0
1709260200000|2024-03-01 02:30:00|49.38|47.18|49.47|47.27|49.47|47.27|49.35|47.15|0
1709260500000|2024-03-01 02:35:00|49.44|47.24|49.47|47.27|49.52|47.32|49.44|47.24|0
1709260800000|2024-03-01 02:40:00|49.5|47.3|49.44|47.24|49.5|47.3|49.41|47.21|0
1709261100000|2024-03-01 02:45:00|49.45|47.25|49.37|47.17|49.47|47.27|49.37|47.17|0
1709261400000|2024-03-01 02:50:00|49.4|47.2|49.25|47.05|49.4|47.2|49.18|46.98|0
1709261700000|2024-03-01 02:55:00|49.28|47.08|49.25|47.05|49.31|47.11|49.21|47.01|0
1709262000000|2024-03-01 03:00:00|49.21|47.01|49.12|46.92|49.24|47.04|49.06|46.86|0
1709262300000|2024-03-01 03:05:00|49.09|46.89|49.15|46.95|49.18|46.98|49.09|46.89|0
1709262600000|2024-03-01 03:10:00|49.18|46.98|49.15|46.95|49.18|46.98|49.08|46.88|0
1709262900000|2024-03-01 03:15:00|49.16|46.96|49.11|46.91|49.16|46.96|49.08|46.88|0
1709263200000|2024-03-01 03:20:00|49.15|46.95|49.18|46.98|49.18|46.98|49.11|46.91|0
1709263500000|2024-03-01 03:25:00|49.14|46.94|49.11|46.91|49.14|46.94|49.05|46.85|0
1709263800000|2024-03-01 03:30:00|49.14|46.94|49.17|46.97|49.19|46.99|49.14|46.94|0
1709264100000|2024-03-01 03:35:00|49.2|47|49.17|46.97|49.24|47.04|49.17|46.97|0
1709264400000|2024-03-01 03:40:00|49.2|47|49.2|47|49.2|47|49.14|46.94|0
1709264700000|2024-03-01 03:45:00|49.19|46.99|49.17|46.97|49.23|47.03|49.14|46.94|0
1709265000000|2024-03-01 03:50:00|49.2|47|49.17|46.97|49.23|47.03|49.14|46.94|0
1709265300000|2024-03-01 03:55:00|49.14|46.94|49.14|46.94|49.2|47|49.14|46.94|0
1709265600000|2024-03-01 04:00:00|49.1|46.9|49.2|47|49.2|47|49.1|46.9|0
1709265900000|2024-03-01 04:05:00|49.23|47.03|49.29|47.09|49.29|47.09|49.2|47|0
1709266200000|2024-03-01 04:10:00|49.26|47.06|49.26|47.06|49.35|47.15|49.26|47.06|0
1709266500000|2024-03-01 04:15:00|49.23|47.03|49.26|47.06|49.29|47.09|49.23|47.03|0
1709266800000|2024-03-01 04:20:00|49.27|47.07|49.32|47.12|49.32|47.12|49.25|47.05|0
1709267100000|2024-03-01 04:25:00|49.29|47.09|49.35|47.15|49.36|47.16|49.29|47.09|0
1709267400000|2024-03-01 04:30:00|49.32|47.12|49.35|47.15|49.38|47.18|49.31|47.11|0
1709267700000|2024-03-01 04:35:00|49.38|47.18|49.35|47.15|49.41|47.21|49.35|47.15|0
1709268000000|2024-03-01 04:40:00|49.34|47.14|49.41|47.21|49.44|47.24|49.34|47.14|0
1709268300000|2024-03-01 04:45:00|49.38|47.18|49.44|47.24|49.44|47.24|49.37|47.17|0
1709268600000|2024-03-01 04:50:00|49.41|47.21|49.4|47.2|49.44|47.24|49.4|47.2|0
1709268900000|2024-03-01 04:55:00|49.44|47.24|49.43|47.23|49.44|47.24|49.4|47.2|0
1709269200000|2024-03-01 05:00:00|49.47|47.27|49.43|47.23|49.47|47.27|49.4|47.2|0
1709269500000|2024-03-01 05:05:00|49.46|47.26|49.49|47.29|49.53|47.33|49.43|47.23|0
1709269800000|2024-03-01 05:10:00|49.46|47.26|49.34|47.14|49.46|47.26|49.34|47.14|0
1709270100000|2024-03-01 05:15:00|49.37|47.17|49.37|47.17|49.4|47.2|49.34|47.14|0
1709270400000|2024-03-01 05:20:00|49.33|47.13|49.4|47.2|49.4|47.2|49.27|47.07|0
1709270700000|2024-03-01 05:25:00|49.36|47.16|49.36|47.16|49.4|47.2|49.36|47.16|0
1709271000000|2024-03-01 05:30:00|49.4|47.2|49.43|47.23|49.49|47.29|49.39|47.19|0
1709271300000|2024-03-01 05:35:00|49.39|47.19|49.42|47.22|49.43|47.23|49.39|47.19|0
1709271600000|2024-03-01 05:40:00|49.39|47.19|49.33|47.13|49.39|47.19|49.33|47.13|0
1709271900000|2024-03-01 05:45:00|49.3|47.1|49.23|47.03|49.3|47.1|49.14|46.94|0
1709272200000|2024-03-01 05:50:00|49.2|47|49.23|47.03|49.23|47.03|49.17|46.97|0
1709272500000|2024-03-01 05:55:00|49.26|47.06|49.29|47.09|49.29|47.09|49.23|47.03|0
1709272800000|2024-03-01 06:00:00|49.26|47.06|49.32|47.12|49.32|47.12|49.17|46.97|0
1709273100000|2024-03-01 06:05:00|49.29|47.09|49.23|47.03|49.32|47.12|49.13|46.93|0
1709273400000|2024-03-01 06:10:00|49.24|47.04|49.12|46.92|49.24|47.04|49.1|46.9|0
1709273700000|2024-03-01 06:15:00|49.1|46.9|48.91|46.71|49.1|46.9|48.91|46.71|0
1709274000000|2024-03-01 06:20:00|48.94|46.74|49.04|46.84|49.04|46.84|48.91|46.71|0
1709274300000|2024-03-01 06:25:00|49.05|46.85|49|46.8|49.07|46.87|49|46.8|0
1709274600000|2024-03-01 06:30:00|49.03|46.83|49.13|46.93|49.16|46.96|49.03|46.83|0
1709274900000|2024-03-01 06:35:00|49.1|46.9|49.09|46.89|49.16|46.96|49.09|46.89|0
1709275200000|2024-03-01 06:40:00|49.11|46.91|49.06|46.86|49.13|46.93|49|46.8|0
1709275500000|2024-03-01 06:45:00|49.03|46.83|49.03|46.83|49.09|46.89|48.97|46.77|0
1709275800000|2024-03-01 06:50:00|49.06|46.86|49.09|46.89|49.12|46.92|49.06|46.86|0
1709276100000|2024-03-01 06:55:00|49.08|46.88|48.93|46.73|49.09|46.89|48.93|46.73|0
1709276400000|2024-03-01 07:00:00|49.03|46.83|48.65|46.45|49.09|46.89|48.65|46.45|0
1709276700000|2024-03-01 07:05:00|48.64|46.44|48.81|46.61|48.93|46.73|48.64|46.44|0
1709277000000|2024-03-01 07:10:00|48.78|46.58|48.8|46.6|48.87|46.67|48.74|46.54|0
1709277300000|2024-03-01 07:15:00|48.84|46.64|48.71|46.51|48.84|46.64|48.65|46.45|0
1709277600000|2024-03-01 07:20:00|48.68|46.48|48.8|46.6|48.9|46.7|48.68|46.48|0
1709277900000|2024-03-01 07:25:00|48.83|46.63|48.8|46.6|48.86|46.66|48.77|46.57|0
1709278200000|2024-03-01 07:30:00|48.83|46.63|48.74|46.54|48.86|46.66|48.64|46.44|0
1709278500000|2024-03-01 07:35:00|48.71|46.51|48.77|46.57|48.8|46.6|48.67|46.47|0
1709278800000|2024-03-01 07:40:00|48.74|46.54|48.74|46.54|48.8|46.6|48.67|46.47|0
1709279100000|2024-03-01 07:45:00|48.73|46.53|48.84|46.64|48.89|46.69|48.73|46.53|0
1709279400000|2024-03-01 07:50:00|48.83|46.63|48.83|46.63|48.92|46.72|48.8|46.6|0
1709279700000|2024-03-01 07:55:00|48.86|46.66|48.89|46.69|48.89|46.69|48.79|46.59|0
1709280000000|2024-03-01 08:00:00|48.92|46.72|48.98|46.78|49.11|46.91|48.92|46.72|0
1709280300000|2024-03-01 08:05:00|48.95|46.75|48.99|46.79|49.01|46.81|48.82|46.62|0
1709280600000|2024-03-01 08:10:00|49.01|46.81|49.16|46.96|49.16|46.96|48.98|46.78|0
1709280900000|2024-03-01 08:15:00|49.2|47|49.26|47.06|49.32|47.12|49.1|46.9|0
1709281200000|2024-03-01 08:20:00|49.29|47.09|49.29|47.09|49.35|47.15|49.16|46.96|0
1709281500000|2024-03-01 08:25:00|49.32|47.12|49.29|47.09|49.41|47.21|49.26|47.06|0
1709281800000|2024-03-01 08:30:00|49.32|47.12|49.44|47.24|49.47|47.27|49.22|47.02|0
1709282100000|2024-03-01 08:35:00|49.46|47.26|48.64|46.44|50.27|48.07|48.61|46.41|0
1709282400000|2024-03-01 08:40:00|48.7|46.5|48.79|46.59|48.86|46.66|48.61|46.41|0
1709282700000|2024-03-01 08:45:00|48.76|46.56|48.95|46.75|49.01|46.81|48.73|46.53|0
1709283000000|2024-03-01 08:50:00|48.92|46.72|48.95|46.75|49.07|46.87|48.92|46.72|0
1709283300000|2024-03-01 08:55:00|48.93|46.73|48.92|46.72|49.01|46.81|48.85|46.65|0
1709283600000|2024-03-01 09:00:00|48.95|46.75|48.88|46.68|48.96|46.76|48.73|46.53|0
1709283900000|2024-03-01 09:05:00|48.85|46.65|48.69|46.49|49.04|46.84|48.69|46.49|0
1709284200000|2024-03-01 09:10:00|48.66|46.46|48.66|46.46|48.88|46.68|48.6|46.4|0
1709284500000|2024-03-01 09:15:00|48.63|46.43|48.5|46.3|48.66|46.46|48.5|46.3|0
1709284800000|2024-03-01 09:20:00|48.49|46.29|48.41|46.21|48.49|46.29|48.32|46.12|0
1709285100000|2024-03-01 09:25:00|48.44|46.24|48.47|46.27|48.5|46.3|48.41|46.21|0
1709285400000|2024-03-01 09:30:00|48.5|46.3|48.75|46.55|48.94|46.74|48.5|46.3|0
1709285700000|2024-03-01 09:35:00|48.72|46.52|48.59|46.39|48.72|46.52|48.53|46.33|0
1709286000000|2024-03-01 09:40:00|48.56|46.36|48.59|46.39|48.59|46.39|48.5|46.3|0
1709286300000|2024-03-01 09:45:00|48.62|46.42|48.62|46.42|48.72|46.52|48.56|46.36|0
1709286600000|2024-03-01 09:50:00|48.65|46.45|48.65|46.45|48.68|46.48|48.56|46.36|0
1709286900000|2024-03-01 09:55:00|48.68|46.48|48.84|46.64|48.84|46.64|48.68|46.48|0
1709287200000|2024-03-01 10:00:00|48.87|46.67|49.09|46.89|49.21|47.01|48.85|46.65|0
1709287500000|2024-03-01 10:05:00|49.12|46.92|49.02|46.82|49.15|46.95|48.93|46.73|0
1709287800000|2024-03-01 10:10:00|49.05|46.85|49.75|47.55|49.78|47.58|49.05|46.85|0
1709288100000|2024-03-01 10:15:00|49.72|47.52|50.68|48.48|50.74|48.54|49.69|47.49|0
1709288400000|2024-03-01 10:20:00|50.65|48.45|51.17|48.97|51.17|48.97|50.58|48.38|0
1709288700000|2024-03-01 10:25:00|51.2|49|50.75|48.55|51.23|49.03|50.28|48.08|0
1709289000000|2024-03-01 10:30:00|50.78|48.58|50.27|48.07|50.78|48.58|50.27|48.07|0
1709289300000|2024-03-01 10:35:00|50.23|48.03|50.07|47.87|50.36|48.16|49.88|47.68|0
1709289600000|2024-03-01 10:40:00|50.06|47.86|50.12|47.92|50.3|48.1|50.01|47.81|0
1709289900000|2024-03-01 10:45:00|50.13|47.93|50.17|47.97|50.62|48.42|50.05|47.85|0
1709290200000|2024-03-01 10:50:00|50.11|47.91|50.43|48.23|50.56|48.36|50.11|47.91|0
1709290500000|2024-03-01 10:55:00|50.4|48.2|50.14|47.94|50.53|48.33|50.11|47.91|0
1709290800000|2024-03-01 11:00:00|50.17|47.97|49.93|47.73|50.2|48|49.85|47.65|0
1709291100000|2024-03-01 11:05:00|49.91|47.71|50.04|47.84|50.04|47.84|49.82|47.62|0
1709291400000|2024-03-01 11:10:00|50.01|47.81|49.75|47.55|50.07|47.87|49.75|47.55|0
1709291700000|2024-03-01 11:15:00|49.72|47.52|49.59|47.39|49.75|47.55|49.56|47.36|0
1709292000000|2024-03-01 11:20:00|49.56|47.36|49.65|47.45|49.75|47.55|49.56|47.36|0
1709292300000|2024-03-01 11:25:00|49.62|47.42|49.62|47.42|49.72|47.52|49.59|47.39|0
1709292600000|2024-03-01 11:30:00|49.59|47.39|49.62|47.42|49.71|47.51|49.55|47.35|0
1709292900000|2024-03-01 11:35:00|49.59|47.39|49.74|47.54|49.81|47.61|49.59|47.39|0
1709293200000|2024-03-01 11:40:00|49.71|47.51|49.52|47.32|49.71|47.51|49.42|47.22|0
1709293500000|2024-03-01 11:45:00|49.55|47.35|49.45|47.25|49.55|47.35|49.33|47.13|0
1709293800000|2024-03-01 11:50:00|49.44|47.24|49.52|47.32|49.55|47.35|49.39|47.19|0
1709294100000|2024-03-01 11:55:00|49.48|47.28|49.39|47.19|49.5|47.3|49.39|47.19|0
1709294400000|2024-03-01 12:00:00|49.36|47.16|49.42|47.22|49.48|47.28|49.26|47.06|0
1709294700000|2024-03-01 12:05:00|49.45|47.25|49.58|47.38|49.61|47.41|49.32|47.12|0
1709295000000|2024-03-01 12:10:00|49.56|47.36|49.51|47.31|49.61|47.41|49.48|47.28|0
1709295300000|2024-03-01 12:15:00|49.48|47.28|49.54|47.34|49.58|47.38|49.35|47.15|0
1709295600000|2024-03-01 12:20:00|49.51|47.31|49.73|47.53|49.76|47.56|49.43|47.23|0
1709295900000|2024-03-01 12:25:00|49.7|47.5|49.67|47.47|49.73|47.53|49.54|47.34|0
1709296200000|2024-03-01 12:30:00|49.7|47.5|49.6|47.4|49.76|47.56|49.57|47.37|0
1709296500000|2024-03-01 12:35:00|49.57|47.37|49.3|47.1|49.6|47.4|49.28|47.08|0
1709296800000|2024-03-01 12:40:00|49.25|47.05|49.35|47.15|49.35|47.15|49.25|47.05|0
1709297100000|2024-03-01 12:45:00|49.38|47.18|49.15|46.95|49.38|47.18|49.12|46.92|0
1709297400000|2024-03-01 12:50:00|49.19|46.99|48.96|46.76|49.19|46.99|48.93|46.73|0
1709297700000|2024-03-01 12:55:00|48.93|46.73|49.18|46.98|49.18|46.98|48.93|46.73|0
1709298000000|2024-03-01 13:00:00|49.21|47.01|49.06|46.86|49.25|47.05|49.06|46.86|0
1709298300000|2024-03-01 13:05:00|49.09|46.89|48.83|46.63|49.09|46.89|48.77|46.57|0
1709298600000|2024-03-01 13:10:00|48.87|46.67|48.77|46.57|48.93|46.73|48.77|46.57|0
1709298900000|2024-03-01 13:15:00|48.8|46.6|49.16|46.96|49.53|47.33|48.71|46.51|0
1709299200000|2024-03-01 13:20:00|49.19|46.99|49.57|47.37|49.6|47.4|49.19|46.99|0
1709299500000|2024-03-01 13:25:00|49.5|47.3|49.22|47.02|49.53|47.33|49.22|47.02|0
1709299800000|2024-03-01 13:30:00|49.15|46.95|49.34|47.14|49.37|47.17|49.09|46.89|0
1709300100000|2024-03-01 13:35:00|49.31|47.11|49.58|47.38|49.91|47.71|49.31|47.11|0
1709300400000|2024-03-01 13:40:00|49.59|47.39|49.72|47.52|49.91|47.71|49.43|47.23|0
1709300700000|2024-03-01 13:45:00|49.75|47.55|49.21|47.01|49.78|47.58|49.21|47.01|0
1709301000000|2024-03-01 13:50:00|49.24|47.04|49.65|47.45|49.65|47.45|49.21|47.01|0
1709301300000|2024-03-01 13:55:00|49.68|47.48|49.49|47.29|49.75|47.55|49.49|47.29|0
1709301600000|2024-03-01 14:00:00|49.52|47.32|49.56|47.36|49.65|47.45|49.49|47.29|0
1709301900000|2024-03-01 14:05:00|49.52|47.32|49.71|47.51|49.74|47.54|49.49|47.29|0
1709302200000|2024-03-01 14:10:00|49.65|47.45|49.17|46.97|49.68|47.48|49.11|46.91|0
1709302500000|2024-03-01 14:15:00|49.14|46.94|49.01|46.81|49.17|46.97|48.92|46.72|0
1709302800000|2024-03-01 14:20:00|49.04|46.84|48.85|46.65|49.08|46.88|48.82|46.62|0
1709303100000|2024-03-01 14:25:00|48.92|46.72|48.7|46.5|48.98|46.78|48.66|46.46|0
1709303400000|2024-03-01 14:30:00|48.66|46.46|48.55|46.35|49.05|46.85|48.23|46.03|0
1709303700000|2024-03-01 14:35:00|48.52|46.32|48.61|46.41|49.27|47.07|48.49|46.29|0
1709304000000|2024-03-01 14:40:00|48.64|46.44|48.67|46.47|49.14|46.94|48.51|46.31|0
1709304300000|2024-03-01 14:45:00|48.61|46.41|48.76|46.56|49.08|46.88|48.48|46.28|0
1709304600000|2024-03-01 14:50:00|48.79|46.59|49.07|46.87|49.07|46.87|48.7|46.5|0
1709304900000|2024-03-01 14:55:00|49.04|46.84|48.63|46.43|49.2|47|48.6|46.4|0
1709305200000|2024-03-01 15:00:00|48|45.8|49.01|46.81|49.07|46.87|47.44|45.24|0
1709305500000|2024-03-01 15:05:00|48.85|46.65|47.79|45.59|48.85|46.65|47.73|45.53|0
1709305800000|2024-03-01 15:10:00|47.73|45.53|47.58|45.38|47.82|45.62|47.42|45.22|0
1709306100000|2024-03-01 15:15:00|47.54|45.34|48.05|45.85|48.08|45.88|47.22|45.02|0
1709306400000|2024-03-01 15:20:00|48.02|45.82|47.82|45.62|48.11|45.91|47.65|45.45|0
1709306700000|2024-03-01 15:25:00|47.77|45.57|47.34|45.14|47.8|45.6|47.31|45.11|0
1709307000000|2024-03-01 15:30:00|47.22|45.02|47.95|45.75|48.08|45.88|47.22|45.02|0
1709307300000|2024-03-01 15:35:00|47.98|45.78|48.04|45.84|48.11|45.91|47.68|45.48|0
1709307600000|2024-03-01 15:40:00|48.01|45.81|47.92|45.72|48.11|45.91|47.49|45.29|0
1709307900000|2024-03-01 15:45:00|47.96|45.76|47.77|45.57|47.96|45.76|47.5|45.3|0
1709308200000|2024-03-01 15:50:00|47.74|45.54|47.46|45.26|47.77|45.57|47.43|45.23|0
1709308500000|2024-03-01 15:55:00|47.52|45.32|47.8|45.6|48.04|45.84|47.22|45.02|0
1709308800000|2024-03-01 16:00:00|47.73|45.53|47.31|45.11|47.83|45.63|47.25|45.05|0
1709309100000|2024-03-01 16:05:00|47.28|45.08|47.19|44.99|47.43|45.23|46.94|44.74|0
1709309400000|2024-03-01 16:10:00|47.22|45.02|47.58|45.38|47.61|45.41|47|44.8|0
1709309700000|2024-03-01 16:15:00|47.61|45.41|47.27|45.07|47.61|45.41|47.21|45.01|0
1709310000000|2024-03-01 16:20:00|47.67|45.47|47.68|45.48|47.73|45.53|47.39|45.19|0
1709310300000|2024-03-01 16:25:00|47.67|45.47|47.97|45.77|48.06|45.86|47.67|45.47|0
1709310600000|2024-03-01 16:30:00|47.91|45.71|48.31|46.11|48.4|46.2|47.91|45.71|0
1709310900000|2024-03-01 16:35:00|48.28|46.08|47.94|45.74|48.71|46.51|47.94|45.74|0
1709311200000|2024-03-01 16:40:00|47.91|45.71|47.87|45.67|47.97|45.77|47.72|45.52|0
1709311500000|2024-03-01 16:45:00|47.81|45.61|48.35|46.15|48.44|46.24|47.57|45.37|0
1709311800000|2024-03-01 16:50:00|48.31|46.11|48.28|46.08|48.44|46.24|48.22|46.02|0
1709312100000|2024-03-01 16:55:00|48.31|46.11|48.37|46.17|48.5|46.3|48.19|45.99|0
1709312400000|2024-03-01 17:00:00|48.4|46.2|48.65|46.45|48.71|46.51|48.4|46.2|0
1709312700000|2024-03-01 17:05:00|48.62|46.42|48.77|46.57|48.89|46.69|48.49|46.29|0
1709313000000|2024-03-01 17:10:00|48.74|46.54|48.19|45.99|48.74|46.54|48.16|45.96|0
1709313300000|2024-03-01 17:15:00|48.22|46.02|48.09|45.89|48.31|46.11|48|45.8|0
1709313600000|2024-03-01 17:20:00|48.06|45.86|47.82|45.62|48.06|45.86|47.73|45.53|0
1709313900000|2024-03-01 17:25:00|47.85|45.65|47.91|45.71|47.91|45.71|47.64|45.44|0
1709314200000|2024-03-01 17:30:00|47.88|45.68|47.69|45.49|48.03|45.83|47.63|45.43|0
1709314500000|2024-03-01 17:35:00|47.76|45.56|47.69|45.49|47.82|45.62|47.45|45.25|0
1709314800000|2024-03-01 17:40:00|47.72|45.52|47.69|45.49|47.87|45.67|47.63|45.43|0
1709315100000|2024-03-01 17:45:00|47.66|45.46|47.48|45.28|47.9|45.7|47.45|45.25|0
1709315400000|2024-03-01 17:50:00|47.45|45.25|47.33|45.13|47.54|45.34|47.3|45.1|0
1709315700000|2024-03-01 17:55:00|47.3|45.1|47.54|45.34|47.57|45.37|47.24|45.04|0
1709316000000|2024-03-01 18:00:00|47.51|45.31|47.88|45.68|48.09|45.89|47.51|45.31|0
1709316300000|2024-03-01 18:05:00|47.94|45.74|47.78|45.58|47.97|45.77|47.6|45.4|0
1709316600000|2024-03-01 18:10:00|47.75|45.55|47.84|45.64|47.84|45.64|47.57|45.37|0
1709316900000|2024-03-01 18:15:00|47.81|45.61|47.9|45.7|47.96|45.76|47.63|45.43|0
1709317200000|2024-03-01 18:20:00|47.93|45.73|47.72|45.52|47.96|45.76|47.6|45.4|0
1709317500000|2024-03-01 18:25:00|47.63|45.43|47.54|45.34|47.72|45.52|47.42|45.22|0
1709317800000|2024-03-01 18:30:00|47.51|45.31|47.48|45.28|47.69|45.49|47.48|45.28|0
1709318100000|2024-03-01 18:35:00|47.51|45.31|47.54|45.34|47.66|45.46|47.48|45.28|0
1709318400000|2024-03-01 18:40:00|47.51|45.31|47.23|45.03|47.51|45.31|47.15|44.95|0
1709318700000|2024-03-01 18:45:00|47.63|45.43|47.72|45.52|47.78|45.58|47.45|45.25|0
1709319000000|2024-03-01 18:50:00|47.75|45.55|47.63|45.43|47.83|45.63|47.63|45.43|0
1709319300000|2024-03-01 18:55:00|47.66|45.46|47.33|45.13|47.66|45.46|47.27|45.07|0
1709319600000|2024-03-01 19:00:00|47.3|45.1|46.94|44.74|47.3|45.1|46.88|44.68|0
1709319900000|2024-03-01 19:05:00|47.31|45.11|47.25|45.05|47.4|45.2|47.07|44.87|0
1709320200000|2024-03-01 19:10:00|47.31|45.11|47.13|44.93|47.31|45.11|46.98|44.78|0
1709320500000|2024-03-01 19:15:00|47.1|44.9|47.28|45.08|47.37|45.17|46.92|44.72|0
1709320800000|2024-03-01 19:20:00|47.25|45.05|47.22|45.02|47.6|45.4|47.04|44.84|0
1709321100000|2024-03-01 19:25:00|47.25|45.05|46.89|44.69|47.28|45.08|46.89|44.69|0
1709321400000|2024-03-01 19:30:00|46.83|44.63|47.27|45.07|47.42|45.22|46.77|44.57|0
1709321700000|2024-03-01 19:35:00|47.24|45.04|47.39|45.19|47.53|45.33|47.12|44.92|0
1709322000000|2024-03-01 19:40:00|47.42|45.22|47.41|45.21|47.57|45.37|47.3|45.1|0
1709322300000|2024-03-01 19:45:00|47.39|45.19|47.24|45.04|47.42|45.22|47.21|45.01|0
1709322600000|2024-03-01 19:50:00|47.21|45.01|47.09|44.89|47.27|45.07|47|44.8|0
1709322900000|2024-03-01 19:55:00|47.06|44.86|46.97|44.77|47.06|44.86|46.88|44.68|0
1709323200000|2024-03-01 20:00:00|47|44.8|47.41|45.21|47.5|45.3|47|44.8|0
1709323500000|2024-03-01 20:05:00|47.38|45.18|47.5|45.3|47.8|45.6|47.21|45.01|0
1709323800000|2024-03-01 20:10:00|47.53|45.33|47.56|45.36|47.86|45.66|47.5|45.3|0
1709324100000|2024-03-01 20:15:00|47.59|45.39|47.47|45.27|47.8|45.6|47.44|45.24|0
1709324400000|2024-03-01 20:20:00|47.44|45.24|47.56|45.36|47.56|45.36|47.2|45|0
1709324700000|2024-03-01 20:25:00|47.47|45.27|47.23|45.03|47.5|45.3|47.14|44.94|0
1709325000000|2024-03-01 20:30:00|47.2|45|47.29|45.09|47.47|45.27|47.08|44.88|0
1709325300000|2024-03-01 20:35:00|47.32|45.12|47.38|45.18|47.44|45.24|47.2|45|0
1709325600000|2024-03-01 20:40:00|47.35|45.15|47.29|45.09|47.49|45.29|47.26|45.06|0
1709325900000|2024-03-01 20:45:00|47.31|45.11|47.12|44.92|47.37|45.17|47.05|44.85|0
1709326200000|2024-03-01 20:50:00|47.14|44.94|47.16|44.96|47.52|45.32|47.1|44.9|0
1709326500000|2024-03-01 20:55:00|47.25|45.05|47.25|45.05|47.31|45.11|46.93|44.73|0
1709326800000|2024-03-01 21:00:00|47.4|45.2|47.61|45.41|47.64|45.44|47.34|45.14|0
1709327100000|2024-03-01 21:05:00|47.64|45.44|47.64|45.44|47.7|45.5|47.58|45.38|0
1709327400000|2024-03-01 21:10:00|47.61|45.41|47.73|45.53|47.76|45.56|47.61|45.41|0
1709515500000|2024-03-04 01:25:00|47.43|45.23|47.4|45.2|47.49|45.29|47.4|45.2|0
1709515800000|2024-03-04 01:30:00|47.43|45.23|47.46|45.26|47.52|45.32|47.43|45.23|0
1709516100000|2024-03-04 01:35:00|47.43|45.23|47.4|45.2|47.43|45.23|47.31|45.11|0
1709516400000|2024-03-04 01:40:00|47.37|45.17|47.46|45.26|47.46|45.26|47.37|45.17|0
1709516700000|2024-03-04 01:45:00|47.49|45.29|47.37|45.17|47.49|45.29|47.37|45.17|0
1709517000000|2024-03-04 01:50:00|47.4|45.2|47.51|45.31|47.54|45.34|47.37|45.17|0
1709517300000|2024-03-04 01:55:00|47.48|45.28|47.45|45.25|47.54|45.34|47.42|45.22|0
1709517600000|2024-03-04 02:00:00|47.47|45.27|47.42|45.22|47.47|45.27|47.39|45.19|0
1709517900000|2024-03-04 02:05:00|47.19|44.99|46.95|44.75|47.19|44.99|46.8|44.6|0
1709518200000|2024-03-04 02:10:00|46.98|44.78|46.95|44.75|46.98|44.78|46.92|44.72|0
1709518500000|2024-03-04 02:15:00|46.98|44.78|46.83|44.63|46.98|44.78|46.8|44.6|0
1709518800000|2024-03-04 02:20:00|46.84|44.64|46.8|44.6|46.86|44.66|46.77|44.57|0
1709519100000|2024-03-04 02:25:00|46.83|44.63|46.8|44.6|46.83|44.63|46.77|44.57|0
1709519400000|2024-03-04 02:30:00|46.78|44.58|46.79|44.59|46.82|44.62|46.73|44.53|0
1709519700000|2024-03-04 02:35:00|46.76|44.56|46.79|44.59|46.79|44.59|46.76|44.56|0
1709520000000|2024-03-04 02:40:00|46.76|44.56|46.73|44.53|46.79|44.59|46.7|44.5|0
1709520300000|2024-03-04 02:45:00|46.72|44.52|46.67|44.47|46.73|44.53|46.66|44.46|0
1709520600000|2024-03-04 02:50:00|46.7|44.5|46.76|44.56|46.76|44.56|46.67|44.47|0
1709520900000|2024-03-04 02:55:00|46.79|44.59|46.76|44.56|46.79|44.59|46.73|44.53|0
1709521200000|2024-03-04 03:00:00|46.79|44.59|46.79|44.59|46.79|44.59|46.76|44.56|0
1709521500000|2024-03-04 03:05:00|46.82|44.62|46.84|44.64|46.87|44.67|46.82|44.62|0
1709521800000|2024-03-04 03:10:00|46.87|44.67|46.87|44.67|46.87|44.67|46.84|44.64|0
1709522100000|2024-03-04 03:15:00|46.84|44.64|46.84|44.64|46.84|44.64|46.81|44.61|0
1709522400000|2024-03-04 03:20:00|46.87|44.67|46.84|44.64|46.87|44.67|46.83|44.63|0
1709522700000|2024-03-04 03:25:00|46.87|44.67|46.84|44.64|46.9|44.7|46.84|44.64|0
1709523000000|2024-03-04 03:30:00|46.85|44.65|46.87|44.67|46.9|44.7|46.84|44.64|0
1709523300000|2024-03-04 03:35:00|46.88|44.68|46.9|44.7|46.9|44.7|46.87|44.67|0
1709523600000|2024-03-04 03:40:00|46.91|44.71|46.87|44.67|46.96|44.76|46.87|44.67|0
1709523900000|2024-03-04 03:45:00|46.9|44.7|46.86|44.66|46.9|44.7|46.86|44.66|0
1709524200000|2024-03-04 03:50:00|46.83|44.63|46.83|44.63|46.89|44.69|46.83|44.63|0
1709524500000|2024-03-04 03:55:00|46.86|44.66|46.86|44.66|46.92|44.72|46.83|44.63|0
1709524800000|2024-03-04 04:00:00|46.83|44.63|46.8|44.6|46.86|44.66|46.8|44.6|0
1709525100000|2024-03-04 04:05:00|46.77|44.57|46.77|44.57|46.8|44.6|46.74|44.54|0
1709525400000|2024-03-04 04:10:00|46.79|44.59|46.77|44.57|46.8|44.6|46.77|44.57|0
1709525700000|2024-03-04 04:15:00|46.78|44.58|46.8|44.6|46.86|44.66|46.77|44.57|0
1709526000000|2024-03-04 04:20:00|46.83|44.63|46.77|44.57|46.83|44.63|46.77|44.57|0
1709526300000|2024-03-04 04:25:00|46.74|44.54|46.82|44.62|46.82|44.62|46.74|44.54|0
1709526600000|2024-03-04 04:30:00|46.84|44.64|46.82|44.62|46.84|44.64|46.79|44.59|0
1709526900000|2024-03-04 04:35:00|46.79|44.59|46.82|44.62|46.85|44.65|46.79|44.59|0
1709527200000|2024-03-04 04:40:00|46.79|44.59|46.85|44.65|46.85|44.65|46.79|44.59|0
1709527500000|2024-03-04 04:45:00|46.88|44.68|46.94|44.74|46.97|44.77|46.88|44.68|0
1709527800000|2024-03-04 04:50:00|46.95|44.75|46.88|44.68|46.97|44.77|46.88|44.68|0
1709528100000|2024-03-04 04:55:00|46.86|44.66|46.88|44.68|46.88|44.68|46.86|44.66|0
1709528400000|2024-03-04 05:00:00|46.85|44.65|46.85|44.65|46.88|44.68|46.85|44.65|0
1709528700000|2024-03-04 05:05:00|46.87|44.67|46.84|44.64|46.9|44.7|46.84|44.64|0
1709529000000|2024-03-04 05:10:00|46.86|44.66|46.87|44.67|46.87|44.67|46.84|44.64|0
1709529300000|2024-03-04 05:15:00|46.89|44.69|46.87|44.67|46.9|44.7|46.87|44.67|0
1709529600000|2024-03-04 05:20:00|46.89|44.69|46.87|44.67|46.9|44.7|46.83|44.63|0
1709529900000|2024-03-04 05:25:00|46.84|44.64|46.9|44.7|46.9|44.7|46.84|44.64|0
1709530200000|2024-03-04 05:30:00|46.93|44.73|46.9|44.7|46.93|44.73|46.87|44.67|0
1709530500000|2024-03-04 05:35:00|46.91|44.71|46.96|44.76|46.99|44.79|46.91|44.71|0
1709530800000|2024-03-04 05:40:00|46.95|44.75|46.95|44.75|46.98|44.78|46.92|44.72|0
1709531400000|2024-03-04 05:50:00|46.98|44.78|46.92|44.72|46.98|44.78|46.89|44.69|0
1709531700000|2024-03-04 05:55:00|46.89|44.69|46.98|44.78|46.98|44.78|46.89|44.69|0
1709532000000|2024-03-04 06:00:00|47.01|44.81|46.98|44.78|47.01|44.81|46.95|44.75|0
1709532300000|2024-03-04 06:05:00|46.99|44.79|47.01|44.81|47.04|44.84|46.98|44.78|0
1709532600000|2024-03-04 06:10:00|47.04|44.84|46.89|44.69|47.04|44.84|46.89|44.69|0
1709532900000|2024-03-04 06:15:00|46.9|44.7|46.86|44.66|46.92|44.72|46.86|44.66|0
1709533200000|2024-03-04 06:20:00|46.89|44.69|46.91|44.71|46.91|44.71|46.88|44.68|0
1709533500000|2024-03-04 06:25:00|46.93|44.73|46.94|44.74|46.94|44.74|46.91|44.71|0
1709533800000|2024-03-04 06:30:00|46.97|44.77|46.85|44.65|46.97|44.77|46.85|44.65|0
1709534100000|2024-03-04 06:35:00|46.88|44.68|46.88|44.68|46.91|44.71|46.79|44.59|0
1709534400000|2024-03-04 06:40:00|46.91|44.71|46.91|44.71|46.91|44.71|46.88|44.68|0
1709534700000|2024-03-04 06:45:00|46.94|44.74|46.94|44.74|46.98|44.78|46.88|44.68|0
1709535000000|2024-03-04 06:50:00|46.97|44.77|46.82|44.62|46.97|44.77|46.82|44.62|0
1709535300000|2024-03-04 06:55:00|46.85|44.65|46.85|44.65|46.91|44.71|46.82|44.62|0
1709535600000|2024-03-04 07:00:00|46.88|44.68|46.87|44.67|46.93|44.73|46.81|44.61|0
1709535900000|2024-03-04 07:05:00|46.81|44.61|46.72|44.52|46.83|44.63|46.67|44.47|0
1709536200000|2024-03-04 07:10:00|46.69|44.49|46.78|44.58|46.78|44.58|46.69|44.49|0
1709536500000|2024-03-04 07:15:00|46.81|44.61|46.9|44.7|46.9|44.7|46.78|44.58|0
1709536800000|2024-03-04 07:20:00|46.87|44.67|46.9|44.7|46.91|44.71|46.84|44.64|0
1709537100000|2024-03-04 07:25:00|46.91|44.71|46.87|44.67|46.99|44.79|46.87|44.67|0
1709537400000|2024-03-04 07:30:00|46.85|44.65|46.81|44.61|46.9|44.7|46.81|44.61|0
1709537700000|2024-03-04 07:35:00|46.82|44.62|46.84|44.64|46.93|44.73|46.81|44.61|0
1709538000000|2024-03-04 07:40:00|46.87|44.67|46.8|44.6|46.87|44.67|46.77|44.57|0
1709538300000|2024-03-04 07:45:00|47.19|44.99|47.13|44.93|47.21|45.01|47.13|44.93|0
1709538600000|2024-03-04 07:50:00|47.16|44.96|47.12|44.92|47.19|44.99|47.1|44.9|0
1709538900000|2024-03-04 07:55:00|47.13|44.93|47.1|44.9|47.13|44.93|47.04|44.84|0
1709539200000|2024-03-04 08:00:00|47.04|44.84|47.16|44.96|47.19|44.99|47.01|44.81|0
1709539500000|2024-03-04 08:05:00|47.13|44.93|46.95|44.75|47.16|44.96|46.95|44.75|0
1709539800000|2024-03-04 08:10:00|46.98|44.78|46.96|44.76|47.04|44.84|46.86|44.66|0
1709540100000|2024-03-04 08:15:00|46.95|44.75|46.97|44.77|47.09|44.89|46.86|44.66|0
1709540400000|2024-03-04 08:20:00|46.96|44.76|47.03|44.83|47.03|44.83|46.88|44.68|0
1709540700000|2024-03-04 08:25:00|47.06|44.86|47.06|44.86|47.06|44.86|46.88|44.68|0
1709541000000|2024-03-04 08:30:00|47.03|44.83|47.06|44.86|47.15|44.95|47|44.8|0
1709541300000|2024-03-04 08:35:00|47.09|44.89|47.12|44.92|47.18|44.98|47.03|44.83|0
1709541600000|2024-03-04 08:40:00|47.15|44.95|47.06|44.86|47.15|44.95|47|44.8|0
1709541900000|2024-03-04 08:45:00|47.03|44.83|47.06|44.86|47.09|44.89|46.97|44.77|0
1709542200000|2024-03-04 08:50:00|47.03|44.83|47.03|44.83|47.06|44.86|46.97|44.77|0
1709542500000|2024-03-04 08:55:00|46.97|44.77|46.93|44.73|47.05|44.85|46.93|44.73|0
1709542800000|2024-03-04 09:00:00|46.96|44.76|46.87|44.67|46.96|44.76|46.87|44.67|0
1709543100000|2024-03-04 09:05:00|46.9|44.7|46.84|44.64|46.93|44.73|46.73|44.53|0
1709543400000|2024-03-04 09:10:00|46.87|44.67|46.87|44.67|46.99|44.79|46.78|44.58|0
1709543700000|2024-03-04 09:15:00|46.86|44.66|46.87|44.67|46.96|44.76|46.84|44.64|0
1709544000000|2024-03-04 09:20:00|46.84|44.64|46.9|44.7|46.99|44.79|46.84|44.64|0
1709544300000|2024-03-04 09:25:00|46.91|44.71|47.05|44.85|47.08|44.88|46.9|44.7|0
1709544600000|2024-03-04 09:30:00|47.02|44.82|47.16|44.96|47.25|45.05|46.99|44.79|0
1709544900000|2024-03-04 09:35:00|47.13|44.93|47.13|44.93|47.19|44.99|47.1|44.9|0
1709545200000|2024-03-04 09:40:00|47.12|44.92|47.13|44.93|47.16|44.96|47.12|44.92|0
1709545500000|2024-03-04 09:45:00|47.16|44.96|47.13|44.93|47.19|44.99|47.1|44.9|0
1709545800000|2024-03-04 09:50:00|47.12|44.92|47.16|44.96|47.16|44.96|47.12|44.92|0
1709546100000|2024-03-04 09:55:00|47.19|44.99|47.31|45.11|47.34|45.14|47.19|44.99|0
1709546400000|2024-03-04 10:00:00|47.34|45.14|47.43|45.23|47.46|45.26|47.34|45.14|0
1709546700000|2024-03-04 10:05:00|47.4|45.2|47.33|45.13|47.4|45.2|47.3|45.1|0
1709547000000|2024-03-04 10:10:00|47.36|45.16|47.39|45.19|47.44|45.24|47.3|45.1|0
1709547300000|2024-03-04 10:15:00|47.36|45.16|47.36|45.16|47.39|45.19|47.27|45.07|0
1709547600000|2024-03-04 10:20:00|47.39|45.19|47.3|45.1|47.48|45.28|47.27|45.07|0
1709547900000|2024-03-04 10:25:00|47.32|45.12|47.36|45.16|47.39|45.19|47.27|45.07|0
1709548200000|2024-03-04 10:30:00|47.33|45.13|47.15|44.95|47.33|45.13|47.15|44.95|0
1709548500000|2024-03-04 10:35:00|47.18|44.98|47.24|45.04|47.3|45.1|47.12|44.92|0
1709548800000|2024-03-04 10:40:00|47.21|45.01|47.21|45.01|47.24|45.04|47.15|44.95|0
1709549100000|2024-03-04 10:45:00|47.24|45.04|47.26|45.06|47.29|45.09|47.21|45.01|0
1709549400000|2024-03-04 10:50:00|47.23|45.03|47.29|45.09|47.35|45.15|47.23|45.03|0
1709549700000|2024-03-04 10:55:00|47.32|45.12|47.32|45.12|47.32|45.12|47.23|45.03|0
1709550000000|2024-03-04 11:00:00|47.35|45.15|47.38|45.18|47.38|45.18|47.26|45.06|0
1709550300000|2024-03-04 11:05:00|47.35|45.15|47.74|45.54|47.83|45.63|47.35|45.15|0
1709550600000|2024-03-04 11:10:00|47.71|45.51|47.65|45.45|47.83|45.63|47.59|45.39|0
1709550900000|2024-03-04 11:15:00|47.71|45.51|47.65|45.45|47.8|45.6|47.62|45.42|0
1709551200000|2024-03-04 11:20:00|47.68|45.48|47.61|45.41|47.68|45.48|47.56|45.36|0
1709551500000|2024-03-04 11:25:00|47.63|45.43|47.52|45.32|47.65|45.45|47.49|45.29|0
1709551800000|2024-03-04 11:30:00|47.49|45.29|47.01|44.81|47.49|45.29|46.95|44.75|0
1709552100000|2024-03-04 11:35:00|46.98|44.78|47.03|44.83|47.07|44.87|46.98|44.78|0
1709552400000|2024-03-04 11:40:00|47|44.8|46.97|44.77|47.06|44.86|46.97|44.77|0
1709552700000|2024-03-04 11:45:00|46.94|44.74|46.85|44.65|46.97|44.77|46.85|44.65|0
1709553000000|2024-03-04 11:50:00|46.87|44.67|46.94|44.74|46.94|44.74|46.87|44.67|0
1709553300000|2024-03-04 11:55:00|46.91|44.71|46.82|44.62|46.91|44.71|46.79|44.59|0
1709553600000|2024-03-04 12:00:00|46.79|44.59|46.79|44.59|46.97|44.77|46.79|44.59|0
1709553900000|2024-03-04 12:05:00|46.82|44.62|46.88|44.68|46.88|44.68|46.79|44.59|0
1709554200000|2024-03-04 12:10:00|46.86|44.66|46.76|44.56|46.88|44.68|46.76|44.56|0
1709554500000|2024-03-04 12:15:00|46.77|44.57|46.76|44.56|46.85|44.65|46.7|44.5|0
1709554800000|2024-03-04 12:20:00|46.79|44.59|46.81|44.61|46.85|44.65|46.76|44.56|0
1709555100000|2024-03-04 12:25:00|46.84|44.64|46.69|44.49|46.84|44.64|46.67|44.47|0
1709555400000|2024-03-04 12:30:00|46.72|44.52|46.69|44.49|46.8|44.6|46.63|44.43|0
1709555700000|2024-03-04 12:35:00|46.72|44.52|46.75|44.55|46.78|44.58|46.69|44.49|0
1709556000000|2024-03-04 12:40:00|46.78|44.58|46.57|44.37|46.78|44.58|46.57|44.37|0
1709556300000|2024-03-04 12:45:00|46.6|44.4|46.72|44.52|46.78|44.58|46.6|44.4|0
1709556600000|2024-03-04 12:50:00|46.75|44.55|46.9|44.7|46.9|44.7|46.75|44.55|0
1709556900000|2024-03-04 12:55:00|46.91|44.71|46.95|44.75|46.96|44.76|46.88|44.68|0
1709557200000|2024-03-04 13:00:00|46.98|44.78|47.07|44.87|47.13|44.93|46.98|44.78|0
1709557500000|2024-03-04 13:05:00|47.1|44.9|46.95|44.75|47.1|44.9|46.89|44.69|0
1709557800000|2024-03-04 13:10:00|46.92|44.72|46.71|44.51|46.95|44.75|46.68|44.48|0
1709558100000|2024-03-04 13:15:00|46.74|44.54|46.73|44.53|46.77|44.57|46.65|44.45|0
1709558400000|2024-03-04 13:20:00|46.71|44.51|47.07|44.87|47.13|44.93|46.71|44.51|0
1709558700000|2024-03-04 13:25:00|47.04|44.84|47.1|44.9|47.22|45.02|47.04|44.84|0
1709559000000|2024-03-04 13:30:00|47.13|44.93|47.07|44.87|47.25|45.05|47.04|44.84|0
1709559300000|2024-03-04 13:35:00|47.09|44.89|47.09|44.89|47.18|44.98|46.89|44.69|0
1709559600000|2024-03-04 13:40:00|47.11|44.91|47.03|44.83|47.11|44.91|46.94|44.74|0
1709559900000|2024-03-04 13:45:00|47.06|44.86|47.21|45.01|47.21|45.01|47|44.8|0
1709560200000|2024-03-04 13:50:00|47.18|44.98|47.12|44.92|47.3|45.1|47.12|44.92|0
1709560500000|2024-03-04 13:55:00|47.15|44.95|47.42|45.22|47.45|45.25|47.12|44.92|0
1709560800000|2024-03-04 14:00:00|47.45|45.25|47.6|45.4|47.6|45.4|47.42|45.22|0
1709561100000|2024-03-04 14:05:00|47.63|45.43|47.54|45.34|47.63|45.43|47.51|45.31|0
1709561400000|2024-03-04 14:10:00|47.48|45.28|47.6|45.4|47.66|45.46|47.42|45.22|0
1709561700000|2024-03-04 14:15:00|47.57|45.37|47.53|45.33|47.57|45.37|47.35|45.15|0
1709562000000|2024-03-04 14:20:00|47.56|45.36|47.53|45.33|47.62|45.42|47.5|45.3|0
1709562300000|2024-03-04 14:25:00|47.56|45.36|47.11|44.91|47.56|45.36|47.11|44.91|0
1709562600000|2024-03-04 14:30:00|47.2|45|46.99|44.79|47.2|45|46.9|44.7|0
1709562900000|2024-03-04 14:35:00|47.02|44.82|47.02|44.82|47.26|45.06|46.75|44.55|0
1709563200000|2024-03-04 14:40:00|46.96|44.76|46.78|44.58|46.96|44.76|46.63|44.43|0
1709563500000|2024-03-04 14:45:00|46.75|44.55|46.78|44.58|46.84|44.64|46.54|44.34|0
1709563800000|2024-03-04 14:50:00|46.81|44.61|47.05|44.85|47.11|44.91|46.66|44.46|0
1709564100000|2024-03-04 14:55:00|47.08|44.88|47.05|44.85|47.17|44.97|46.93|44.73|0
1709564400000|2024-03-04 15:00:00|47.08|44.88|47.14|44.94|47.26|45.06|46.99|44.79|0
1709564700000|2024-03-04 15:05:00|47.17|44.97|47.08|44.88|47.29|45.09|47.05|44.85|0
1709565000000|2024-03-04 15:10:00|47.05|44.85|47.35|45.15|47.38|45.18|47.05|44.85|0
1709565300000|2024-03-04 15:15:00|47.38|45.18|47.17|44.97|47.56|45.36|47.17|44.97|0
1709565600000|2024-03-04 15:20:00|47.18|44.98|47.04|44.84|47.37|45.17|47.04|44.84|0
1709565900000|2024-03-04 15:25:00|47.07|44.87|47.43|45.23|47.67|45.47|46.93|44.73|0
1709566200000|2024-03-04 15:30:00|47.45|45.25|47.22|45.02|47.49|45.29|47.19|44.99|0
1709566500000|2024-03-04 15:35:00|47.21|45.01|47.13|44.93|47.31|45.11|47.1|44.9|0
1709566800000|2024-03-04 15:40:00|47.16|44.96|47.01|44.81|47.19|44.99|46.98|44.78|0
1709567100000|2024-03-04 15:45:00|46.98|44.78|47.22|45.02|47.28|45.08|46.98|44.78|0
1709567400000|2024-03-04 15:50:00|47.19|44.99|47.39|45.19|47.48|45.28|47.13|44.93|0
1709567700000|2024-03-04 15:55:00|47.42|45.22|47.24|45.04|47.48|45.28|47.21|45.01|0
1709568000000|2024-03-04 16:00:00|47.21|45.01|47.21|45.01|47.27|45.07|47.07|44.87|0
1709568300000|2024-03-04 16:05:00|47.24|45.04|47.24|45.04|47.51|45.31|47.21|45.01|0
1709568600000|2024-03-04 16:10:00|47.21|45.01|47.39|45.19|47.51|45.31|47.15|44.95|0
1709568900000|2024-03-04 16:15:00|47.42|45.22|47.48|45.28|47.48|45.28|47.3|45.1|0
1709569200000|2024-03-04 16:20:00|47.45|45.25|47.66|45.46|47.72|45.52|47.36|45.16|0
1709569500000|2024-03-04 16:25:00|47.69|45.49|47.08|44.88|47.69|45.49|47.02|44.82|0
1709569800000|2024-03-04 16:30:00|47.07|44.87|47.26|45.06|47.29|45.09|46.99|44.79|0
1709570100000|2024-03-04 16:35:00|47.29|45.09|47.02|44.82|47.41|45.21|46.93|44.73|0
1709570400000|2024-03-04 16:40:00|46.99|44.79|47.02|44.82|47.11|44.91|46.81|44.61|0
1709570700000|2024-03-04 16:45:00|46.99|44.79|46.9|44.7|47.05|44.85|46.84|44.64|0
1709571000000|2024-03-04 16:50:00|46.87|44.67|46.87|44.67|46.96|44.76|46.75|44.55|0
1709571300000|2024-03-04 16:55:00|46.84|44.64|46.75|44.55|46.89|44.69|46.64|44.44|0
1709571600000|2024-03-04 17:00:00|46.78|44.58|46.86|44.66|47.01|44.81|46.78|44.58|0
1709571900000|2024-03-04 17:05:00|46.83|44.63|46.92|44.72|46.95|44.75|46.8|44.6|0
1709572200000|2024-03-04 17:10:00|46.89|44.69|46.71|44.51|46.89|44.69|46.65|44.45|0
1709572500000|2024-03-04 17:15:00|46.68|44.48|46.59|44.39|46.71|44.51|46.56|44.36|0
1709572800000|2024-03-04 17:20:00|46.62|44.42|46.5|44.3|46.65|44.45|46.36|44.16|0
1709573100000|2024-03-04 17:25:00|46.56|44.36|46.27|44.07|46.56|44.36|46.27|44.07|0
1709573400000|2024-03-04 17:30:00|46.24|44.04|46.38|44.18|46.44|44.24|46.21|44.01|0
1709573700000|2024-03-04 17:35:00|46.35|44.15|46.5|44.3|46.53|44.33|46.35|44.15|0
1709574000000|2024-03-04 17:40:00|46.47|44.27|46.62|44.42|46.62|44.42|46.35|44.15|0
1709574300000|2024-03-04 17:45:00|46.59|44.39|46.5|44.3|46.62|44.42|46.41|44.21|0
1709574600000|2024-03-04 17:50:00|46.47|44.27|46.38|44.18|46.53|44.33|46.35|44.15|0
1709574900000|2024-03-04 17:55:00|46.35|44.15|46.46|44.26|46.47|44.27|46.35|44.15|0
1709575200000|2024-03-04 18:00:00|46.43|44.23|46.43|44.23|46.46|44.26|46.32|44.12|0
1709575500000|2024-03-04 18:05:00|46.46|44.26|46.46|44.26|46.58|44.38|46.37|44.17|0
1709575800000|2024-03-04 18:10:00|46.49|44.29|46.67|44.47|46.7|44.5|46.4|44.2|0
1709576100000|2024-03-04 18:15:00|46.7|44.5|46.73|44.53|46.79|44.59|46.61|44.41|0
1709576400000|2024-03-04 18:20:00|46.71|44.51|47.08|44.88|47.14|44.94|46.71|44.51|0
1709576700000|2024-03-04 18:25:00|47.11|44.91|46.87|44.67|47.14|44.94|46.78|44.58|0
1709577000000|2024-03-04 18:30:00|46.84|44.64|46.75|44.55|46.93|44.73|46.69|44.49|0
1709577300000|2024-03-04 18:35:00|46.78|44.58|46.84|44.64|46.84|44.64|46.63|44.43|0
1709577600000|2024-03-04 18:40:00|46.81|44.61|46.57|44.37|46.81|44.61|46.54|44.34|0
1709577900000|2024-03-04 18:45:00|46.54|44.34|46.66|44.46|46.66|44.46|46.51|44.31|0
1709578200000|2024-03-04 18:50:00|46.63|44.43|46.6|44.4|46.75|44.55|46.6|44.4|0
1709578500000|2024-03-04 18:55:00|46.61|44.41|46.66|44.46|46.72|44.52|46.57|44.37|0
1709578800000|2024-03-04 19:00:00|46.69|44.49|46.57|44.37|46.77|44.57|46.54|44.34|0
1709579100000|2024-03-04 19:05:00|46.54|44.34|46.74|44.54|46.83|44.63|46.54|44.34|0
1709579400000|2024-03-04 19:10:00|46.73|44.53|46.65|44.45|46.74|44.54|46.56|44.36|0
1709579700000|2024-03-04 19:15:00|46.62|44.42|46.39|44.19|46.65|44.45|46.36|44.16|0
1709580000000|2024-03-04 19:20:00|46.4|44.2|46.56|44.36|46.74|44.54|46.39|44.19|0
1709580300000|2024-03-04 19:25:00|46.59|44.39|46.47|44.27|46.62|44.42|46.44|44.24|0
1709580600000|2024-03-04 19:30:00|46.44|44.24|46.23|44.03|46.53|44.33|46.18|43.98|0
1709580900000|2024-03-04 19:35:00|46.21|44.01|46.41|44.21|46.73|44.53|45.51|43.31|0
1709581200000|2024-03-04 19:40:00|46.35|44.15|46.44|44.24|46.79|44.59|46.32|44.12|0
1709581500000|2024-03-04 19:45:00|46.41|44.21|46.38|44.18|46.73|44.53|46.35|44.15|0
1709581800000|2024-03-04 19:50:00|46.35|44.15|46.32|44.12|46.44|44.24|46.32|44.12|0
1709582100000|2024-03-04 19:55:00|46.29|44.09|46.58|44.38|46.58|44.38|46.2|44|0
1709582400000|2024-03-04 20:00:00|46.55|44.35|46.64|44.44|46.7|44.5|46.49|44.29|0
1709582700000|2024-03-04 20:05:00|46.67|44.47|46.4|44.2|46.7|44.5|46.4|44.2|0
1709583000000|2024-03-04 20:10:00|46.43|44.23|46.2|44|46.46|44.26|46.14|43.94|0
1709583300000|2024-03-04 20:15:00|46.23|44.03|46.34|44.14|46.43|44.23|46.23|44.03|0
1709583600000|2024-03-04 20:20:00|46.4|44.2|46.55|44.35|46.6|44.4|46.4|44.2|0
1709583900000|2024-03-04 20:25:00|46.52|44.32|46.96|44.76|47.01|44.81|46.49|44.29|0
1709584200000|2024-03-04 20:30:00|46.93|44.73|47.37|45.17|47.37|45.17|46.78|44.58|0
1709584500000|2024-03-04 20:35:00|47.4|45.2|47.19|44.99|48|45.8|47.19|44.99|0
1709584800000|2024-03-04 20:40:00|47.16|44.96|47.75|45.55|47.78|45.58|47.1|44.9|0
1709585100000|2024-03-04 20:45:00|47.87|45.67|48.29|46.09|48.51|46.31|47.78|45.58|0
1709585400000|2024-03-04 20:50:00|48.05|45.85|48.32|46.12|48.44|46.24|48.05|45.85|0
1709585700000|2024-03-04 20:55:00|48.26|46.06|48.35|46.15|48.5|46.3|48.17|45.97|0
1709586000000|2024-03-04 21:00:00|48.44|46.24|47.79|45.59|48.72|46.52|47.28|45.08|0
1709586300000|2024-03-04 21:05:00|47.82|45.62|47.97|45.77|47.97|45.77|47.82|45.62|0
1709586600000|2024-03-04 21:10:00|47.94|45.74|48.03|45.83|48.06|45.86|47.94|45.74|0
1709586900000|2024-03-04 21:15:00|48.13|45.73|48.16|45.76|48.16|45.76|48.07|45.67|0
1709587200000|2024-03-04 21:20:00|48.13|45.73|48.18|45.78|48.19|45.79|48.12|45.72|0
1709587500000|2024-03-04 21:25:00|48.21|45.81|48.24|45.84|48.27|45.87|48.18|45.78|0
1709587800000|2024-03-04 21:30:00|48.21|45.81|48.15|45.75|48.24|45.84|48.12|45.72|0
1709588100000|2024-03-04 21:35:00|48.18|45.78|48.15|45.75|48.2|45.8|48.15|45.75|0
1709588400000|2024-03-04 21:40:00|48.12|45.72|48.18|45.78|48.21|45.81|48.12|45.72|0
1709588700000|2024-03-04 21:45:00|48.21|45.81|48.15|45.75|48.21|45.81|48.12|45.72|0
1709589000000|2024-03-04 21:50:00|48.18|45.78|48.21|45.81|48.24|45.84|48.15|45.75|0
1709589300000|2024-03-04 21:55:00|48.18|45.78|48.16|45.76|48.24|45.84|48.1|45.7|0
1709589600000|2024-03-04 22:00:00|48.14|45.74|48.22|45.82|48.25|45.85|48.14|45.74|0
1709589900000|2024-03-04 22:05:00|48.23|45.83|48.22|45.82|48.23|45.83|48.22|45.82|0
1709590200000|2024-03-04 22:10:00|48.25|45.85|48.23|45.83|48.26|45.86|48.21|45.81|0
1709590800000|2024-03-04 22:20:00|48.17|45.77|48.2|45.8|48.23|45.83|48.16|45.76|0
1709591100000|2024-03-04 22:25:00|48.19|45.79|48.21|45.81|48.22|45.82|48.19|45.79|0
1709591400000|2024-03-04 22:30:00|48.2|45.8|48.21|45.81|48.22|45.82|48.2|45.8|0
1709591700000|2024-03-04 22:35:00|48.23|45.83|48.21|45.81|48.23|45.83|48.21|45.81|0
1709592000000|2024-03-04 22:40:00|48.23|45.83|48.21|45.81|48.23|45.83|48.18|45.78|0
1709592300000|2024-03-04 22:45:00|48.2|45.8|48.21|45.81|48.21|45.81|48.17|45.77|0
1709592600000|2024-03-04 22:50:00|48.2|45.8|48.21|45.81|48.23|45.83|48.18|45.78|0
1709592900000|2024-03-04 22:55:00|48.23|45.83|48.26|45.86|48.26|45.86|48.2|45.8|0
1709593200000|2024-03-04 23:00:00|48.27|45.87|48.13|45.73|48.27|45.87|48.02|45.62|0
1709593500000|2024-03-04 23:05:00|48.11|45.71|48.34|45.94|48.43|46.03|48.1|45.7|0
1709593800000|2024-03-04 23:10:00|48.31|45.91|48.46|46.06|48.71|46.31|48.31|45.91|0
1709594100000|2024-03-04 23:15:00|48.52|46.12|48.46|46.06|48.55|46.15|48.46|46.06|0
1709594400000|2024-03-04 23:20:00|48.49|46.09|48.43|46.03|48.49|46.09|48.34|45.94|0
1709594700000|2024-03-04 23:25:00|48.4|46|48.33|45.93|48.4|46|48.3|45.9|0
1709595000000|2024-03-04 23:30:00|48.3|45.9|48.24|45.84|48.36|45.96|48.24|45.84|0
1709595300000|2024-03-04 23:35:00|48.21|45.81|48.24|45.84|48.29|45.89|48.18|45.78|0
1709595600000|2024-03-04 23:40:00|48.27|45.87|48.36|45.96|48.39|45.99|48.23|45.83|0
1709595900000|2024-03-04 23:45:00|48.42|46.02|48.48|46.08|48.5|46.1|48.39|45.99|0
1709596200000|2024-03-04 23:50:00|48.51|46.11|48.48|46.08|48.57|46.17|48.45|46.05|0
1709596500000|2024-03-04 23:55:00|48.51|46.11|48.54|46.14|48.57|46.17|48.48|46.08|0
1709596800000|2024-03-05 00:00:00|48.57|46.17|48.36|45.96|48.66|46.26|48.33|45.93|0
1709597100000|2024-03-05 00:05:00|48.29|45.89|48.29|45.89|48.39|45.99|48.23|45.83|0
1709597400000|2024-03-05 00:10:00|48.32|45.92|48.29|45.89|48.38|45.98|48.29|45.89|0
1709597700000|2024-03-05 00:15:00|48.26|45.86|48.35|45.95|48.35|45.95|48.14|45.74|0
1709598000000|2024-03-05 00:20:00|48.38|45.98|48.44|46.04|48.47|46.07|48.35|45.95|0
1709598300000|2024-03-05 00:25:00|48.43|46.03|48.5|46.1|48.53|46.13|48.38|45.98|0
1709598600000|2024-03-05 00:30:00|48.47|46.07|48.47|46.07|48.5|46.1|48.44|46.04|0
1709598900000|2024-03-05 00:35:00|48.44|46.04|48.47|46.07|48.47|46.07|48.38|45.98|0
1709599200000|2024-03-05 00:40:00|48.44|46.04|48.44|46.04|48.51|46.11|48.35|45.95|0
1709599500000|2024-03-05 00:45:00|48.47|46.07|48.53|46.13|48.71|46.31|48.44|46.04|0
1709599800000|2024-03-05 00:50:00|48.5|46.1|48.34|45.94|48.53|46.13|48.22|45.82|0
1709600100000|2024-03-05 00:55:00|48.37|45.97|48.46|46.06|48.49|46.09|48.34|45.94|0
1709600400000|2024-03-05 01:00:00|48.43|46.03|48.46|46.06|48.58|46.18|48.37|45.97|0
1709600700000|2024-03-05 01:05:00|48.49|46.09|48.34|45.94|48.52|46.12|48.34|45.94|0
1709601000000|2024-03-05 01:10:00|48.32|45.92|48.46|46.06|48.46|46.06|48.32|45.92|0
1709601300000|2024-03-05 01:15:00|48.33|46.13|48.42|46.22|48.45|46.25|48.31|46.11|0
1709601600000|2024-03-05 01:20:00|48.45|46.25|48.48|46.28|48.57|46.37|48.42|46.22|0
1709601900000|2024-03-05 01:25:00|48.45|46.25|48.93|46.73|48.96|46.76|48.45|46.25|0
1709602200000|2024-03-05 01:30:00|48.9|46.7|48.96|46.76|48.99|46.79|48.84|46.64|0
1709602500000|2024-03-05 01:35:00|48.93|46.73|48.9|46.7|48.96|46.76|48.87|46.67|0
1709602800000|2024-03-05 01:40:00|48.88|46.68|48.81|46.61|48.9|46.7|48.71|46.51|0
1709603100000|2024-03-05 01:45:00|48.84|46.64|48.93|46.73|48.93|46.73|48.81|46.61|0
1709603400000|2024-03-05 01:50:00|48.99|46.79|48.9|46.7|49.05|46.85|48.9|46.7|0
1709603700000|2024-03-05 01:55:00|48.89|46.69|48.74|46.54|48.89|46.69|48.71|46.51|0
1709604000000|2024-03-05 02:00:00|48.71|46.51|48.77|46.57|48.8|46.6|48.68|46.48|0
1709604300000|2024-03-05 02:05:00|48.74|46.54|48.71|46.51|48.77|46.57|48.71|46.51|0
1709604600000|2024-03-05 02:10:00|48.74|46.54|48.77|46.57|48.8|46.6|48.71|46.51|0
1709604900000|2024-03-05 02:15:00|48.8|46.6|48.74|46.54|48.83|46.63|48.74|46.54|0
1709605200000|2024-03-05 02:20:00|48.7|46.5|48.7|46.5|48.74|46.54|48.7|46.5|0
1709605500000|2024-03-05 02:25:00|48.73|46.53|48.89|46.69|48.92|46.72|48.67|46.47|0
1709605800000|2024-03-05 02:30:00|48.86|46.66|48.75|46.55|48.86|46.66|48.73|46.53|0
1709606100000|2024-03-05 02:35:00|48.73|46.53|48.79|46.59|48.79|46.59|48.73|46.53|0
1709606400000|2024-03-05 02:40:00|48.82|46.62|48.82|46.62|48.88|46.68|48.79|46.59|0
1709606700000|2024-03-05 02:45:00|48.84|46.64|48.91|46.71|48.94|46.74|48.84|46.64|0
1709607000000|2024-03-05 02:50:00|48.88|46.68|48.94|46.74|49.03|46.83|48.88|46.68|0
1709607300000|2024-03-05 02:55:00|48.91|46.71|48.85|46.65|48.94|46.74|48.85|46.65|0
1709607600000|2024-03-05 03:00:00|48.82|46.62|48.78|46.58|48.82|46.62|48.72|46.52|0
1709607900000|2024-03-05 03:05:00|48.82|46.62|48.81|46.61|48.82|46.62|48.75|46.55|0
1709608200000|2024-03-05 03:10:00|48.84|46.64|48.81|46.61|48.84|46.64|48.78|46.58|0
1709608500000|2024-03-05 03:15:00|48.78|46.58|48.78|46.58|48.78|46.58|48.75|46.55|0
1709608800000|2024-03-05 03:20:00|48.81|46.61|48.81|46.61|48.81|46.61|48.78|46.58|0
1709609100000|2024-03-05 03:25:00|48.84|46.64|48.78|46.58|48.84|46.64|48.78|46.58|0
1709609400000|2024-03-05 03:30:00|48.75|46.55|48.72|46.52|48.81|46.61|48.69|46.49|0
1709609700000|2024-03-05 03:35:00|48.69|46.49|48.59|46.39|48.69|46.49|48.56|46.36|0
1709610000000|2024-03-05 03:40:00|48.56|46.36|48.53|46.33|48.59|46.39|48.5|46.3|0
1709610300000|2024-03-05 03:45:00|48.55|46.35|48.59|46.39|48.59|46.39|48.53|46.33|0
1709610600000|2024-03-05 03:50:00|48.62|46.42|48.59|46.39|48.62|46.42|48.56|46.36|0
1709610900000|2024-03-05 03:55:00|48.62|46.42|48.59|46.39|48.65|46.45|48.56|46.36|0
1709611200000|2024-03-05 04:00:00|48.57|46.37|48.52|46.32|48.59|46.39|48.49|46.29|0
1709611500000|2024-03-05 04:05:00|48.55|46.35|48.54|46.34|48.58|46.38|48.52|46.32|0
1709611800000|2024-03-05 04:10:00|48.52|46.32|48.58|46.38|48.58|46.38|48.49|46.29|0
1709612100000|2024-03-05 04:15:00|48.61|46.41|48.64|46.44|48.64|46.44|48.61|46.41|0
1709612400000|2024-03-05 04:20:00|48.67|46.47|48.7|46.5|48.73|46.53|48.67|46.47|0
1709612700000|2024-03-05 04:25:00|48.73|46.53|48.7|46.5|48.76|46.56|48.7|46.5|0
1709613000000|2024-03-05 04:30:00|48.69|46.49|48.73|46.53|48.73|46.53|48.67|46.47|0
1709613300000|2024-03-05 04:35:00|48.7|46.5|48.76|46.56|48.76|46.56|48.7|46.5|0
1709613600000|2024-03-05 04:40:00|48.75|46.55|48.76|46.56|48.76|46.56|48.74|46.54|0
1709613900000|2024-03-05 04:45:00|48.79|46.59|48.76|46.56|48.79|46.59|48.71|46.51|0
1709614200000|2024-03-05 04:50:00|48.73|46.53|48.73|46.53|48.73|46.53|48.71|46.51|0
1709614500000|2024-03-05 04:55:00|48.76|46.56|48.75|46.55|48.79|46.59|48.73|46.53|0
1709614800000|2024-03-05 05:00:00|48.79|46.59|48.81|46.61|48.82|46.62|48.75|46.55|0
1709615100000|2024-03-05 05:05:00|48.85|46.65|48.87|46.67|48.88|46.68|48.84|46.64|0
1709615400000|2024-03-05 05:10:00|48.9|46.7|48.84|46.64|48.9|46.7|48.84|46.64|0
1709615700000|2024-03-05 05:15:00|48.87|46.67|48.87|46.67|48.9|46.7|48.84|46.64|0
1709616000000|2024-03-05 05:20:00|48.84|46.64|48.9|46.7|48.9|46.7|48.84|46.64|0
1709616300000|2024-03-05 05:25:00|48.93|46.73|48.99|46.79|48.99|46.79|48.93|46.73|0
1709616600000|2024-03-05 05:30:00|48.98|46.78|49.08|46.88|49.08|46.88|48.96|46.76|0
1709616900000|2024-03-05 05:35:00|49.11|46.91|49.02|46.82|49.11|46.91|49.02|46.82|0
1709617200000|2024-03-05 05:40:00|49.05|46.85|49.17|46.97|49.17|46.97|49.05|46.85|0
1709617500000|2024-03-05 05:45:00|49.19|46.99|49.17|46.97|49.2|47|49.14|46.94|0
1709617800000|2024-03-05 05:50:00|49.16|46.96|49.26|47.06|49.26|47.06|49.16|46.96|0
1709618100000|2024-03-05 05:55:00|49.23|47.03|49.14|46.94|49.26|47.06|49.14|46.94|0
1709618400000|2024-03-05 06:00:00|49.12|46.92|49.04|46.84|49.14|46.94|49.01|46.81|0
1709618700000|2024-03-05 06:05:00|49.08|46.88|49.14|46.94|49.14|46.94|49.01|46.81|0
1709619000000|2024-03-05 06:10:00|49.1|46.9|49.17|46.97|49.2|47|49.1|46.9|0
1709619300000|2024-03-05 06:15:00|49.15|46.95|49.19|46.99|49.19|46.99|49.07|46.87|0
1709619600000|2024-03-05 06:20:00|49.16|46.96|49.35|47.15|49.41|47.21|49.16|46.96|0
1709619900000|2024-03-05 06:25:00|49.33|47.13|49.38|47.18|49.41|47.21|49.3|47.1|0
1709620200000|2024-03-05 06:30:00|49.36|47.16|49.41|47.21|49.47|47.27|49.35|47.15|0
1709620500000|2024-03-05 06:35:00|49.44|47.24|49.38|47.18|49.47|47.27|49.34|47.14|0
1709620800000|2024-03-05 06:40:00|49.34|47.14|49.4|47.2|49.41|47.21|49.31|47.11|0
1709621100000|2024-03-05 06:45:00|49.37|47.17|49.22|47.02|49.44|47.24|49.22|47.02|0
1709621400000|2024-03-05 06:50:00|49.19|46.99|49.22|47.02|49.28|47.08|49.19|46.99|0
1709621700000|2024-03-05 06:55:00|49.19|46.99|49.18|46.98|49.25|47.05|49.18|46.98|0
1709622000000|2024-03-05 07:00:00|49.2|47|49.12|46.92|49.22|47.02|49.06|46.86|0
1709622300000|2024-03-05 07:05:00|49.11|46.91|49.09|46.89|49.21|47.01|49.09|46.89|0
1709622600000|2024-03-05 07:10:00|49.07|46.87|49.24|47.04|49.24|47.04|49.03|46.83|0
1709622900000|2024-03-05 07:15:00|49.26|47.06|49.4|47.2|49.43|47.23|49.21|47.01|0
1709623200000|2024-03-05 07:20:00|49.36|47.16|49.49|47.29|49.49|47.29|49.33|47.13|0
1709623500000|2024-03-05 07:25:00|49.52|47.32|49.33|47.13|49.52|47.32|49.33|47.13|0
1709623800000|2024-03-05 07:30:00|49.35|47.15|49.42|47.22|49.42|47.22|49.33|47.13|0
1709624100000|2024-03-05 07:35:00|49.39|47.19|49.42|47.22|49.48|47.28|49.36|47.16|0
1709624400000|2024-03-05 07:40:00|49.39|47.19|49.3|47.1|49.42|47.22|49.27|47.07|0
1709624700000|2024-03-05 07:45:00|49.28|47.08|49.23|47.03|49.33|47.13|49.23|47.03|0
1709625000000|2024-03-05 07:50:00|49.26|47.06|49.11|46.91|49.29|47.09|49.11|46.91|0
1709625300000|2024-03-05 07:55:00|49.08|46.88|49.11|46.91|49.14|46.94|49.01|46.81|0
1709625600000|2024-03-05 08:00:00|49.05|46.85|49.37|47.17|49.37|47.17|48.43|46.23|0
1709625900000|2024-03-05 08:05:00|49.34|47.14|49.35|47.15|49.43|47.23|49.34|47.14|0
1709626200000|2024-03-05 08:10:00|49.34|47.14|49.49|47.29|49.49|47.29|49.28|47.08|0
1709626500000|2024-03-05 08:15:00|49.46|47.26|49.43|47.23|49.49|47.29|49.34|47.14|0
1709626800000|2024-03-05 08:20:00|49.41|47.21|49.64|47.44|49.67|47.47|49.4|47.2|0
1709627100000|2024-03-05 08:25:00|49.61|47.41|49.55|47.35|49.64|47.44|49.49|47.29|0
1709627400000|2024-03-05 08:30:00|49.52|47.32|49.49|47.29|49.55|47.35|49.42|47.22|0
1709627700000|2024-03-05 08:35:00|49.45|47.25|49.73|47.53|49.73|47.53|49.45|47.25|0
1709628000000|2024-03-05 08:40:00|49.7|47.5|49.92|47.72|49.98|47.78|49.7|47.5|0
1709628300000|2024-03-05 08:45:00|49.95|47.75|49.68|47.48|50.04|47.84|49.64|47.44|0
1709628600000|2024-03-05 08:50:00|49.67|47.47|49.82|47.62|49.85|47.65|49.65|47.45|0
1709628900000|2024-03-05 08:55:00|49.85|47.65|50.13|47.93|50.2|48|49.82|47.62|0
1709629200000|2024-03-05 09:00:00|50.07|47.87|49.98|47.78|50.19|47.99|49.98|47.78|0
1709629500000|2024-03-05 09:05:00|49.99|47.79|50.07|47.87|50.13|47.93|49.94|47.74|0
1709629800000|2024-03-05 09:10:00|50.05|47.85|50|47.8|50.1|47.9|49.88|47.68|0
1709630100000|2024-03-05 09:15:00|49.97|47.77|49.96|47.76|50.13|47.93|49.96|47.76|0
1709630400000|2024-03-05 09:20:00|49.94|47.74|49.84|47.64|50|47.8|49.75|47.55|0
1709630700000|2024-03-05 09:25:00|49.88|47.68|49.78|47.58|49.88|47.68|49.78|47.58|0
1709631000000|2024-03-05 09:30:00|49.81|47.61|49.75|47.55|49.87|47.67|49.72|47.52|0
1709631300000|2024-03-05 09:35:00|49.78|47.58|49.93|47.73|50.09|47.89|49.78|47.58|0
1709631600000|2024-03-05 09:40:00|49.92|47.72|50.06|47.86|50.09|47.89|49.87|47.67|0
1709631900000|2024-03-05 09:45:00|50.03|47.83|50.24|48.04|50.28|48.08|50.03|47.83|0
1709632200000|2024-03-05 09:50:00|50.28|48.08|50.27|48.07|50.37|48.17|50.24|48.04|0
1709632500000|2024-03-05 09:55:00|50.34|48.14|50.24|48.04|50.35|48.15|50.21|48.01|0
1709632800000|2024-03-05 10:00:00|50.27|48.07|50.34|48.14|50.4|48.2|50.21|48.01|0
1709633100000|2024-03-05 10:05:00|50.37|48.17|50.33|48.13|50.46|48.26|50.33|48.13|0
1709633400000|2024-03-05 10:10:00|50.3|48.1|50.4|48.2|50.55|48.35|50.3|48.1|0
1709633700000|2024-03-05 10:15:00|50.36|48.16|50.17|47.97|50.43|48.23|50.17|47.97|0
1709634000000|2024-03-05 10:20:00|50.19|47.99|50.17|47.97|50.21|48.01|50.11|47.91|0
1709634300000|2024-03-05 10:25:00|50.14|47.94|50.33|48.13|50.33|48.13|50.14|47.94|0
1709634600000|2024-03-05 10:30:00|50.3|48.1|50.17|47.97|50.3|48.1|50.11|47.91|0
1709634900000|2024-03-05 10:35:00|50.19|47.99|49.95|47.75|50.19|47.99|49.95|47.75|0
1709635200000|2024-03-05 10:40:00|49.98|47.78|49.92|47.72|50.01|47.81|49.89|47.69|0
1709635500000|2024-03-05 10:45:00|49.93|47.73|49.92|47.72|49.98|47.78|49.89|47.69|0
1709635800000|2024-03-05 10:50:00|49.95|47.75|49.88|47.68|49.98|47.78|49.85|47.65|0
1709636100000|2024-03-05 10:55:00|49.85|47.65|49.85|47.65|49.88|47.68|49.77|47.57|0
1709636400000|2024-03-05 11:00:00|49.82|47.62|49.6|47.4|49.85|47.65|49.6|47.4|0
1709636700000|2024-03-05 11:05:00|49.62|47.42|49.72|47.52|49.72|47.52|49.6|47.4|0
1709637000000|2024-03-05 11:10:00|49.69|47.49|49.78|47.58|49.78|47.58|49.6|47.4|0
1709637300000|2024-03-05 11:15:00|49.82|47.62|49.78|47.58|49.86|47.66|49.75|47.55|0
1709637600000|2024-03-05 11:20:00|49.81|47.61|49.69|47.49|49.81|47.61|49.53|47.33|0
1709637900000|2024-03-05 11:25:00|49.7|47.5|49.78|47.58|49.78|47.58|49.63|47.43|0
1709638200000|2024-03-05 11:30:00|49.77|47.57|49.59|47.39|49.77|47.57|49.56|47.36|0
1709638500000|2024-03-05 11:35:00|49.61|47.41|49.72|47.52|49.84|47.64|49.59|47.39|0
1709638800000|2024-03-05 11:40:00|49.68|47.48|49.9|47.7|49.9|47.7|49.68|47.48|0
1709639100000|2024-03-05 11:45:00|49.93|47.73|49.81|47.61|49.93|47.73|49.81|47.61|0
1709639400000|2024-03-05 11:50:00|49.79|47.59|49.84|47.64|49.9|47.7|49.78|47.58|0
1709639700000|2024-03-05 11:55:00|49.85|47.65|49.71|47.51|49.87|47.67|49.65|47.45|0
1709640000000|2024-03-05 12:00:00|49.62|47.42|49.68|47.48|49.71|47.51|49.46|47.26|0
1709640300000|2024-03-05 12:05:00|49.65|47.45|49.46|47.26|49.65|47.45|49.46|47.26|0
1709640600000|2024-03-05 12:10:00|49.48|47.28|49.49|47.29|49.49|47.29|49.4|47.2|0
1709640900000|2024-03-05 12:15:00|49.46|47.26|49.55|47.35|49.55|47.35|49.4|47.2|0
1709641200000|2024-03-05 12:20:00|49.58|47.38|49.6|47.4|49.74|47.54|49.55|47.35|0
1709641500000|2024-03-05 12:25:00|49.58|47.38|49.55|47.35|49.61|47.41|49.39|47.19|0
1709641800000|2024-03-05 12:30:00|49.52|47.32|49.92|47.72|49.98|47.78|49.52|47.32|0
1709642100000|2024-03-05 12:35:00|49.89|47.69|49.86|47.66|50.09|47.89|49.86|47.66|0
1709642400000|2024-03-05 12:40:00|49.82|47.62|49.92|47.72|50|47.8|49.79|47.59|0
1709642700000|2024-03-05 12:45:00|49.95|47.75|50.23|48.03|50.39|48.19|49.92|47.72|0
1709643000000|2024-03-05 12:50:00|50.26|48.06|50.13|47.93|50.32|48.12|50.13|47.93|0
1709643300000|2024-03-05 12:55:00|50.16|47.96|50.29|48.09|50.32|48.12|50.13|47.93|0
1709643600000|2024-03-05 13:00:00|50.32|48.12|50.13|47.93|50.32|48.12|49.97|47.77|0
1709643900000|2024-03-05 13:05:00|50.1|47.9|49.97|47.77|50.13|47.93|49.69|47.49|0
1709644200000|2024-03-05 13:10:00|50|47.8|49.85|47.65|50|47.8|49.82|47.62|0
1709644500000|2024-03-05 13:15:00|49.88|47.68|49.88|47.68|49.97|47.77|49.78|47.58|0
1709644800000|2024-03-05 13:20:00|49.84|47.64|50.08|47.88|50.13|47.93|49.81|47.61|0
1709645100000|2024-03-05 13:25:00|50.09|47.89|50.41|48.21|50.41|48.21|50.03|47.83|0
1709645400000|2024-03-05 13:30:00|50.37|48.17|50.28|48.08|50.47|48.27|50.28|48.08|0
1709645700000|2024-03-05 13:35:00|50.31|48.11|49.33|47.13|50.31|48.11|49.13|46.93|0
1709646000000|2024-03-05 13:40:00|49.32|47.12|49.47|47.27|49.85|47.65|49.25|47.05|0
1709646300000|2024-03-05 13:45:00|49.53|47.33|49.63|47.43|49.63|47.43|49.35|47.15|0
1709646600000|2024-03-05 13:50:00|49.6|47.4|49.68|47.48|49.69|47.49|49|46.8|0
1709646900000|2024-03-05 13:55:00|49.65|47.45|49.74|47.54|49.84|47.64|49.59|47.39|0
1709647200000|2024-03-05 14:00:00|49.77|47.57|49.8|47.6|49.9|47.7|49.69|47.49|0
1709647500000|2024-03-05 14:05:00|49.77|47.57|49.63|47.43|49.87|47.67|49.61|47.41|0
1709647800000|2024-03-05 14:10:00|49.64|47.44|49.93|47.73|50.02|47.82|49.58|47.38|0
1709648100000|2024-03-05 14:15:00|49.89|47.69|49.77|47.57|49.96|47.76|49.77|47.57|0
1709648400000|2024-03-05 14:20:00|49.8|47.6|50.05|47.85|50.08|47.88|49.8|47.6|0
1709648700000|2024-03-05 14:25:00|50.08|47.88|49.64|47.44|50.11|47.91|49.58|47.38|0
1709649000000|2024-03-05 14:30:00|49.67|47.47|50.24|48.04|50.24|48.04|49.58|47.38|0
1709649300000|2024-03-05 14:35:00|50.4|48.2|50.17|47.97|50.62|48.42|50.14|47.94|0
1709649600000|2024-03-05 14:40:00|50.14|47.94|50.08|47.88|50.33|48.13|49.95|47.75|0
1709649900000|2024-03-05 14:45:00|50.06|47.86|50.49|48.29|50.52|48.32|50.06|47.86|0
1709650200000|2024-03-05 14:50:00|50.52|48.32|49.64|47.44|50.8|48.6|49.64|47.44|0
1709650500000|2024-03-05 14:55:00|49.7|47.5|50.4|48.2|50.68|48.48|49.7|47.5|0
1709650800000|2024-03-05 15:00:00|50.39|48.19|49.33|47.13|50.39|48.19|49.08|46.88|0
1709651100000|2024-03-05 15:05:00|49.36|47.16|50.92|48.72|50.98|48.78|49.36|47.16|0
1709651400000|2024-03-05 15:10:00|50.98|48.78|51.18|48.98|51.31|49.11|50.63|48.43|0
1709651700000|2024-03-05 15:15:00|51.08|48.88|51.64|49.44|51.87|49.67|50.64|48.44|0
1709652000000|2024-03-05 15:20:00|51.71|49.51|52.23|50.03|52.26|50.06|51.48|49.28|0
1709652300000|2024-03-05 15:25:00|52.29|50.09|51.55|49.35|52.29|50.09|51.45|49.25|0
1709652600000|2024-03-05 15:30:00|51.58|49.38|52.1|49.9|52.43|50.23|51.58|49.38|0
1709652900000|2024-03-05 15:35:00|52.14|49.94|52.37|50.17|52.53|50.33|52.07|49.87|0
1709653200000|2024-03-05 15:40:00|52.4|50.2|52.23|50.03|52.43|50.23|51.87|49.67|0
1709653500000|2024-03-05 15:45:00|52.26|50.06|52.66|50.46|52.69|50.49|51.74|49.54|0
1709653800000|2024-03-05 15:50:00|52.73|50.53|52.39|50.19|52.73|50.53|52.07|49.87|0
1709654100000|2024-03-05 15:55:00|52.36|50.16|51.97|49.77|52.36|50.16|51.97|49.77|0
1709654400000|2024-03-05 16:00:00|52|49.8|52.19|49.99|52.29|50.09|51.9|49.7|0
1709654700000|2024-03-05 16:05:00|52.18|49.98|51.93|49.73|52.18|49.98|51.9|49.7|0
1709655000000|2024-03-05 16:10:00|51.96|49.76|52.36|50.16|52.65|50.45|51.96|49.76|0
1709655300000|2024-03-05 16:15:00|52.32|50.12|52.06|49.86|52.52|50.32|52.03|49.83|0
1709655600000|2024-03-05 16:20:00|52.09|49.89|51.86|49.66|52.42|50.22|51.8|49.6|0
1709655900000|2024-03-05 16:25:00|51.89|49.69|51.86|49.66|52.29|50.09|51.79|49.59|0
1709656200000|2024-03-05 16:30:00|51.89|49.69|51.86|49.66|51.96|49.76|51.57|49.37|0
1709656500000|2024-03-05 16:35:00|51.89|49.69|52.35|50.15|52.41|50.21|51.79|49.59|0
1709656800000|2024-03-05 16:40:00|52.38|50.18|52.81|50.61|53.48|51.28|52.08|49.88|0
1709657100000|2024-03-05 16:45:00|52.87|50.67|52.77|50.57|53.07|50.87|52.44|50.24|0
1709657400000|2024-03-05 16:50:00|52.74|50.54|53.07|50.87|53.1|50.9|52.67|50.47|0
1709657700000|2024-03-05 16:55:00|53.1|50.9|52.37|50.17|53.17|50.97|52.3|50.1|0
1709658000000|2024-03-05 17:00:00|52.34|50.14|52.24|50.04|52.52|50.32|52.14|49.94|0
1709658300000|2024-03-05 17:05:00|52.27|50.07|51.98|49.78|52.56|50.36|51.95|49.75|0
1709658600000|2024-03-05 17:10:00|52|49.8|51.81|49.61|52.14|49.94|51.59|49.39|0
1709658900000|2024-03-05 17:15:00|51.78|49.58|51.91|49.71|52.08|49.88|51.78|49.58|0
1709659200000|2024-03-05 17:20:00|51.98|49.78|51.52|49.32|52.08|49.88|51.49|49.29|0
1709659500000|2024-03-05 17:25:00|51.49|49.29|51.32|49.12|51.52|49.32|51.26|49.06|0
1709659800000|2024-03-05 17:30:00|51.29|49.09|51.71|49.51|51.78|49.58|51.29|49.09|0
1709660100000|2024-03-05 17:35:00|51.68|49.48|52|49.8|52|49.8|51.65|49.45|0
1709660400000|2024-03-05 17:40:00|52.04|49.84|51.74|49.54|52.3|50.1|51.74|49.54|0
1709660700000|2024-03-05 17:45:00|51.77|49.57|51.9|49.7|51.9|49.7|51.41|49.21|0
1709661000000|2024-03-05 17:50:00|51.84|49.64|51.84|49.64|52.2|50|51.71|49.51|0
1709661300000|2024-03-05 17:55:00|51.77|49.57|51.9|49.7|51.93|49.73|51.57|49.37|0
1709661600000|2024-03-05 18:00:00|51.87|49.67|52.61|50.41|52.75|50.55|51.84|49.64|0
1709661900000|2024-03-05 18:05:00|52.58|50.38|52.18|49.98|52.78|50.58|52.15|49.95|0
1709662200000|2024-03-05 18:10:00|52.15|49.95|52.31|50.11|52.48|50.28|52.12|49.92|0
1709662500000|2024-03-05 18:15:00|52.28|50.08|52.98|50.78|52.98|50.78|52.2|50|0
1709662800000|2024-03-05 18:20:00|53.01|50.81|53.04|50.84|53.14|50.94|52.78|50.58|0
1709663100000|2024-03-05 18:25:00|53.01|50.81|52.67|50.47|53.07|50.87|52.57|50.37|0
1709663400000|2024-03-05 18:30:00|52.71|50.51|52.44|50.24|52.87|50.67|52.18|49.98|0
1709663700000|2024-03-05 18:35:00|52.41|50.21|53.04|50.84|53.1|50.9|52.24|50.04|0
1709664000000|2024-03-05 18:40:00|53.05|50.85|53.73|51.53|53.83|51.63|52.65|50.45|0
1709664300000|2024-03-05 18:45:00|53.7|51.5|53.65|51.45|53.8|51.6|53.36|51.16|0
1709664600000|2024-03-05 18:50:00|53.63|51.43|53.49|51.29|54.03|51.83|53.26|51.06|0
1709664900000|2024-03-05 18:55:00|53.53|51.33|54.46|52.26|54.49|52.29|53.07|50.87|0
1709665200000|2024-03-05 19:00:00|54.49|52.29|54.29|52.09|54.56|52.36|54.12|51.92|0
1709665500000|2024-03-05 19:05:00|54.32|52.12|54.01|51.81|54.59|52.39|53.78|51.58|0
1709665800000|2024-03-05 19:10:00|53.98|51.78|54.08|51.88|54.22|52.02|53.71|51.51|0
1709666100000|2024-03-05 19:15:00|54.05|51.85|54.1|51.9|54.21|52.01|53.63|51.43|0
1709666400000|2024-03-05 19:20:00|54.15|51.95|54.08|51.88|54.32|52.12|53.88|51.68|0
1709666700000|2024-03-05 19:25:00|54.11|51.91|54.08|51.88|54.18|51.98|53.87|51.67|0
1709667000000|2024-03-05 19:30:00|54.04|51.84|54.86|52.66|54.93|52.73|54.04|51.84|0
1709667300000|2024-03-05 19:35:00|54.89|52.69|54.86|52.66|55.23|53.03|54.72|52.52|0
1709667600000|2024-03-05 19:40:00|54.92|52.72|55.37|53.17|55.44|53.24|54.82|52.62|0
1709667900000|2024-03-05 19:45:00|55.4|53.2|55.75|53.55|55.78|53.58|55.4|53.2|0
1709668200000|2024-03-05 19:50:00|55.71|53.51|55.75|53.55|55.82|53.62|55.33|53.13|0
1709668500000|2024-03-05 19:55:00|55.78|53.58|55.37|53.17|55.92|53.72|54.49|52.29|0
1709668800000|2024-03-05 20:00:00|55.4|53.2|55.26|53.06|55.57|53.37|55.16|52.96|0
1709669100000|2024-03-05 20:05:00|55.23|53.03|55.43|53.23|55.5|53.3|54.95|52.75|0
1709669400000|2024-03-05 20:10:00|55.47|53.27|56.04|53.84|56.16|53.96|55.26|53.06|0
1709669700000|2024-03-05 20:15:00|56.09|53.89|55.92|53.72|56.09|53.89|55.78|53.58|0
1709670000000|2024-03-05 20:20:00|55.88|53.68|55.85|53.65|56.51|54.31|55.71|53.51|0
1709670300000|2024-03-05 20:25:00|55.88|53.68|56.37|54.17|56.51|54.31|55.88|53.68|0
1709670600000|2024-03-05 20:30:00|56.48|54.28|55.5|53.3|56.51|54.31|55.5|53.3|0
1709670900000|2024-03-05 20:35:00|55.53|53.33|55.81|53.61|55.84|53.64|55.53|53.33|0
1709671200000|2024-03-05 20:40:00|55.84|53.64|55.49|53.29|56.05|53.85|55.39|53.19|0
1709671500000|2024-03-05 20:45:00|55.53|53.33|54.49|52.29|55.63|53.43|54.46|52.26|0
1709671800000|2024-03-05 20:50:00|54.29|52.09|53.85|51.65|54.9|52.7|53.75|51.55|0
1709672100000|2024-03-05 20:55:00|53.98|51.78|53.95|51.75|54.85|52.65|53.38|51.18|0
1709672400000|2024-03-05 21:00:00|53.85|51.65|53.41|51.21|53.85|51.65|53.28|51.08|0
1709672700000|2024-03-05 21:05:00|53.38|51.18|53.28|51.08|53.44|51.24|53.08|50.88|0
1709673000000|2024-03-05 21:10:00|53.31|51.11|53.24|51.04|53.44|51.24|53.07|50.87|0
1709673300000|2024-03-05 21:15:00|53.34|50.94|53.51|51.11|53.54|51.14|53.27|50.87|0
1709673600000|2024-03-05 21:20:00|53.47|51.07|53.37|50.97|53.47|51.07|53.37|50.97|0
1709673900000|2024-03-05 21:25:00|53.34|50.94|53.44|51.04|53.44|51.04|53.3|50.9|0
1709674200000|2024-03-05 21:30:00|53.47|51.07|53.54|51.14|53.54|51.14|53.47|51.07|0
1709674500000|2024-03-05 21:35:00|53.5|51.1|53.37|50.97|53.5|51.1|53.37|50.97|0
1709674800000|2024-03-05 21:40:00|53.4|51|53.4|51|53.5|51.1|53.37|50.97|0
1709675100000|2024-03-05 21:45:00|53.37|50.97|53.3|50.9|53.4|51|53.28|50.88|0
1709675400000|2024-03-05 21:50:00|53.26|50.86|53.23|50.83|53.3|50.9|53.16|50.76|0
1709675700000|2024-03-05 21:55:00|53.2|50.8|53.15|50.75|53.2|50.8|53.15|50.75|0
1709676000000|2024-03-05 22:00:00|53.22|50.82|53.24|50.84|53.24|50.84|53.19|50.79|0
1709676300000|2024-03-05 22:05:00|53.22|50.82|53.23|50.83|53.23|50.83|53.2|50.8|0
1709676600000|2024-03-05 22:10:00|53.21|50.81|53.17|50.77|53.24|50.84|53.17|50.77|0
1709676900000|2024-03-05 22:15:00|53.21|50.81|53.2|50.8|53.22|50.82|53.14|50.74|0
1709677200000|2024-03-05 22:20:00|53.21|50.81|53.17|50.77|53.21|50.81|53.17|50.77|0
1709677500000|2024-03-05 22:25:00|53.18|50.78|53.13|50.73|53.18|50.78|53.09|50.69|0
1709677800000|2024-03-05 22:30:00|53.14|50.74|53.09|50.69|53.15|50.75|53.09|50.69|0
1709678100000|2024-03-05 22:35:00|53.12|50.72|53.16|50.76|53.16|50.76|53.1|50.7|0
1709678400000|2024-03-05 22:40:00|53.15|50.75|53.13|50.73|53.16|50.76|53.11|50.71|0
1709678700000|2024-03-05 22:45:00|53.14|50.74|53.13|50.73|53.14|50.74|53.06|50.66|0
1709679000000|2024-03-05 22:50:00|53.14|50.74|53.11|50.71|53.14|50.74|53.11|50.71|0
1709679300000|2024-03-05 22:55:00|53.16|50.76|53.1|50.7|53.17|50.77|53.1|50.7|0
1709679600000|2024-03-05 23:00:00|53.23|50.83|53.63|51.23|53.63|51.23|53.23|50.83|0
1709679900000|2024-03-05 23:05:00|53.61|51.21|53.61|51.21|53.75|51.35|53.61|51.21|0
1709680200000|2024-03-05 23:10:00|53.58|51.18|53.64|51.24|53.74|51.34|53.38|50.98|0
1709680500000|2024-03-05 23:15:00|53.68|51.28|53.54|51.14|53.74|51.34|53.54|51.14|0
1709680800000|2024-03-05 23:20:00|53.51|51.11|53.54|51.14|53.61|51.21|53.44|51.04|0
1709681100000|2024-03-05 23:25:00|53.57|51.17|53.5|51.1|53.64|51.24|53.5|51.1|0
1709681400000|2024-03-05 23:30:00|53.47|51.07|53.64|51.24|53.87|51.47|53.44|51.04|0
1709681700000|2024-03-05 23:35:00|53.65|51.25|53.6|51.2|53.67|51.27|53.44|51.04|0
1709682000000|2024-03-05 23:40:00|53.64|51.24|53.5|51.1|53.64|51.24|53.5|51.1|0
1709682300000|2024-03-05 23:45:00|53.53|51.13|53.6|51.2|53.7|51.3|53.47|51.07|0
1709682600000|2024-03-05 23:50:00|53.57|51.17|53.6|51.2|53.6|51.2|53.53|51.13|0
1709682900000|2024-03-05 23:55:00|53.56|51.16|53.61|51.21|53.7|51.3|53.56|51.16|0
1709683200000|2024-03-06 00:00:00|53.6|51.2|53.83|51.43|53.83|51.43|53.6|51.2|0
1709683500000|2024-03-06 00:05:00|53.8|51.4|53.76|51.36|53.83|51.43|53.66|51.26|0
1709683800000|2024-03-06 00:10:00|53.83|51.43|53.76|51.36|53.84|51.44|53.73|51.33|0
1709684100000|2024-03-06 00:15:00|53.79|51.39|53.86|51.46|53.86|51.46|53.76|51.36|0
1709684400000|2024-03-06 00:20:00|53.89|51.49|53.79|51.39|53.89|51.49|53.79|51.39|0
1709684700000|2024-03-06 00:25:00|53.82|51.42|53.66|51.26|53.82|51.42|53.66|51.26|0
1709685000000|2024-03-06 00:30:00|53.64|51.24|53.65|51.25|53.69|51.29|53.62|51.22|0
1709685300000|2024-03-06 00:35:00|53.69|51.29|53.72|51.32|53.79|51.39|53.69|51.29|0
1709685600000|2024-03-06 00:40:00|53.75|51.35|53.89|51.49|53.92|51.52|53.75|51.35|0
1709685900000|2024-03-06 00:45:00|53.85|51.45|54.02|51.62|54.12|51.72|53.85|51.45|0
1709686200000|2024-03-06 00:50:00|54.05|51.65|54.05|51.65|54.15|51.75|54.02|51.62|0
1709686500000|2024-03-06 00:55:00|54.09|51.69|54.08|51.68|54.15|51.75|54.05|51.65|0
1709686800000|2024-03-06 01:00:00|54.12|51.72|53.88|51.48|54.19|51.79|53.88|51.48|0
1709687100000|2024-03-06 01:05:00|53.85|51.45|53.8|51.4|53.88|51.48|53.75|51.35|0
1709687400000|2024-03-06 01:10:00|53.81|51.41|53.74|51.34|53.85|51.45|53.71|51.31|0
1709687700000|2024-03-06 01:15:00|53.64|51.44|54.01|51.81|54.61|52.41|53.54|51.34|0
1709688000000|2024-03-06 01:20:00|54.04|51.84|54.17|51.97|54.21|52.01|53.9|51.7|0
1709688300000|2024-03-06 01:25:00|54.21|52.01|54.1|51.9|54.24|52.04|54.07|51.87|0
1709688600000|2024-03-06 01:30:00|54.14|51.94|54.14|51.94|54.17|51.97|54.07|51.87|0
1709688900000|2024-03-06 01:35:00|54.17|51.97|54.3|52.1|54.51|52.31|54.17|51.97|0
1709689200000|2024-03-06 01:40:00|54.34|52.14|54.34|52.14|54.41|52.21|54.27|52.07|0
1709689500000|2024-03-06 01:45:00|54.3|52.1|54.34|52.14|54.37|52.17|54.27|52.07|0
1709689800000|2024-03-06 01:50:00|54.35|52.15|54.23|52.03|54.37|52.17|54.2|52|0
1709690100000|2024-03-06 01:55:00|54.27|52.07|54.2|52|54.27|52.07|54.13|51.93|0
1709690400000|2024-03-06 02:00:00|54.23|52.03|54.13|51.93|54.26|52.06|54.13|51.93|0
1709690700000|2024-03-06 02:05:00|54.09|51.89|54.09|51.89|54.13|51.93|54.06|51.86|0
1709691000000|2024-03-06 02:10:00|54.06|51.86|54.02|51.82|54.09|51.89|54.02|51.82|0
1709691300000|2024-03-06 02:15:00|53.99|51.79|54.06|51.86|54.06|51.86|53.99|51.79|0
1709691600000|2024-03-06 02:20:00|54.09|51.89|53.85|51.65|54.09|51.89|53.82|51.62|0
1709691900000|2024-03-06 02:25:00|53.82|51.62|53.95|51.75|54.06|51.86|53.82|51.62|0
1709692200000|2024-03-06 02:30:00|53.92|51.72|53.85|51.65|53.92|51.72|53.85|51.65|0
1709692500000|2024-03-06 02:35:00|53.88|51.68|53.78|51.58|53.92|51.72|53.78|51.58|0
1709692800000|2024-03-06 02:40:00|53.82|51.62|53.75|51.55|53.85|51.65|53.75|51.55|0
1709693100000|2024-03-06 02:45:00|53.78|51.58|53.85|51.65|53.85|51.65|53.75|51.55|0
1709693400000|2024-03-06 02:50:00|53.88|51.68|53.85|51.65|53.91|51.71|53.8|51.6|0
1709693700000|2024-03-06 02:55:00|53.88|51.68|53.98|51.78|53.98|51.78|53.88|51.68|0
1709694000000|2024-03-06 03:00:00|53.94|51.74|53.98|51.78|54.01|51.81|53.94|51.74|0
1709694300000|2024-03-06 03:05:00|53.96|51.76|53.98|51.78|54.01|51.81|53.91|51.71|0
1709694600000|2024-03-06 03:10:00|53.94|51.74|53.91|51.71|53.94|51.74|53.87|51.67|0
1709694900000|2024-03-06 03:15:00|53.92|51.72|53.97|51.77|54.04|51.84|53.92|51.72|0
1709695200000|2024-03-06 03:20:00|54.01|51.81|53.87|51.67|54.01|51.81|53.87|51.67|0
1709695500000|2024-03-06 03:25:00|53.9|51.7|53.7|51.5|53.9|51.7|53.67|51.47|0
1709695800000|2024-03-06 03:30:00|53.67|51.47|53.67|51.47|53.72|51.52|53.67|51.47|0
1709696100000|2024-03-06 03:35:00|53.68|51.48|53.7|51.5|53.7|51.5|53.67|51.47|0
1709696400000|2024-03-06 03:40:00|53.66|51.46|53.66|51.46|53.7|51.5|53.66|51.46|0
1709697000000|2024-03-06 03:50:00|53.59|51.39|53.46|51.26|53.59|51.39|53.46|51.26|0
1709697300000|2024-03-06 03:55:00|53.43|51.23|53.53|51.33|53.59|51.39|53.43|51.23|0
1709697600000|2024-03-06 04:00:00|53.49|51.29|53.49|51.29|53.53|51.33|53.46|51.26|0
1709697900000|2024-03-06 04:05:00|53.52|51.32|53.56|51.36|53.59|51.39|53.49|51.29|0
1709698200000|2024-03-06 04:10:00|53.54|51.34|53.59|51.39|53.62|51.42|53.54|51.34|0
1709698500000|2024-03-06 04:15:00|53.62|51.42|53.55|51.35|53.62|51.42|53.52|51.32|0
1709698800000|2024-03-06 04:20:00|53.52|51.32|53.65|51.45|53.65|51.45|53.52|51.32|0
1709699100000|2024-03-06 04:25:00|53.62|51.42|53.72|51.52|53.72|51.52|53.62|51.42|0
1709699400000|2024-03-06 04:30:00|53.75|51.55|53.75|51.55|53.8|51.6|53.72|51.52|0
1709699700000|2024-03-06 04:35:00|53.78|51.58|53.72|51.52|53.78|51.58|53.72|51.52|0
1709700000000|2024-03-06 04:40:00|53.68|51.48|53.65|51.45|53.72|51.52|53.65|51.45|0
1709700300000|2024-03-06 04:45:00|53.66|51.46|53.65|51.45|53.68|51.48|53.65|51.45|0
1709700600000|2024-03-06 04:50:00|53.61|51.41|53.58|51.38|53.61|51.41|53.54|51.34|0
1709700900000|2024-03-06 04:55:00|53.61|51.41|53.61|51.41|53.61|51.41|53.61|51.41|0
1709701200000|2024-03-06 05:00:00|53.58|51.38|53.51|51.31|53.58|51.38|53.51|51.31|0
1709701500000|2024-03-06 05:05:00|53.54|51.34|53.57|51.37|53.61|51.41|53.51|51.31|0
1709701800000|2024-03-06 05:10:00|53.61|51.41|53.51|51.31|53.61|51.41|53.47|51.27|0
1709702100000|2024-03-06 05:15:00|53.54|51.34|53.57|51.37|53.61|51.41|53.54|51.34|0
1709702400000|2024-03-06 05:20:00|53.6|51.4|53.64|51.44|53.64|51.44|53.6|51.4|0
1709702700000|2024-03-06 05:25:00|53.6|51.4|53.7|51.5|53.7|51.5|53.6|51.4|0
1709703000000|2024-03-06 05:30:00|53.69|51.49|53.57|51.37|53.69|51.49|53.53|51.33|0
1709703300000|2024-03-06 05:35:00|53.53|51.33|53.5|51.3|53.53|51.33|53.48|51.28|0
1709703600000|2024-03-06 05:40:00|53.46|51.26|53.5|51.3|53.5|51.3|53.46|51.26|0
1709703900000|2024-03-06 05:45:00|53.51|51.31|53.63|51.43|53.63|51.43|53.51|51.31|0
1709704200000|2024-03-06 05:50:00|53.6|51.4|53.59|51.39|53.63|51.43|53.56|51.36|0
1709704500000|2024-03-06 05:55:00|53.63|51.43|53.56|51.36|53.63|51.43|53.56|51.36|0
1709704800000|2024-03-06 06:00:00|53.53|51.33|53.63|51.43|53.66|51.46|53.46|51.26|0
1709705100000|2024-03-06 06:05:00|53.62|51.42|53.66|51.46|53.76|51.56|53.62|51.42|0
1709705400000|2024-03-06 06:10:00|53.69|51.49|53.66|51.46|53.76|51.56|53.62|51.42|0
1709705700000|2024-03-06 06:15:00|53.62|51.42|53.55|51.35|53.67|51.47|53.55|51.35|0
1709706000000|2024-03-06 06:20:00|53.59|51.39|53.62|51.42|53.65|51.45|53.55|51.35|0
1709706300000|2024-03-06 06:25:00|53.65|51.45|53.79|51.59|53.82|51.62|53.62|51.42|0
1709706600000|2024-03-06 06:30:00|53.77|51.57|53.65|51.45|53.79|51.59|53.65|51.45|0
1709706900000|2024-03-06 06:35:00|53.62|51.42|53.68|51.48|53.68|51.48|53.62|51.42|0
1709707200000|2024-03-06 06:40:00|53.67|51.47|53.61|51.41|53.68|51.48|53.55|51.35|0
1709707500000|2024-03-06 06:45:00|53.6|51.4|53.65|51.45|53.65|51.45|53.56|51.36|0
1709707800000|2024-03-06 06:50:00|53.61|51.41|53.61|51.41|53.68|51.48|53.61|51.41|0
1709708100000|2024-03-06 06:55:00|53.58|51.38|53.54|51.34|53.68|51.48|53.54|51.34|0
1709708400000|2024-03-06 07:00:00|53.51|51.31|53.71|51.51|53.74|51.54|53.44|51.24|0
1709708700000|2024-03-06 07:05:00|53.68|51.48|53.67|51.47|53.71|51.51|53.57|51.37|0
1709709000000|2024-03-06 07:10:00|53.64|51.44|53.67|51.47|53.77|51.57|53.64|51.44|0
1709709300000|2024-03-06 07:15:00|53.71|51.51|53.57|51.37|53.77|51.57|53.57|51.37|0
1709709600000|2024-03-06 07:20:00|53.6|51.4|53.64|51.44|53.64|51.44|53.54|51.34|0
1709709900000|2024-03-06 07:25:00|53.6|51.4|54.07|51.87|54.07|51.87|53.57|51.37|0
1709710200000|2024-03-06 07:30:00|54.11|51.91|53.66|51.46|54.11|51.91|53.56|51.36|0
1709710500000|2024-03-06 07:35:00|53.64|51.44|53.52|51.32|53.69|51.49|53.52|51.32|0
1709710800000|2024-03-06 07:40:00|53.49|51.29|53.36|51.16|53.56|51.36|53.34|51.14|0
1709711100000|2024-03-06 07:45:00|53.35|51.15|53.35|51.15|53.35|51.15|53.12|50.92|0
1709711400000|2024-03-06 07:50:00|53.39|51.19|53.29|51.09|53.49|51.29|53.29|51.09|0
1709711700000|2024-03-06 07:55:00|53.32|51.12|53.18|50.98|53.35|51.15|53.12|50.92|0
1709712000000|2024-03-06 08:00:00|53.22|51.02|53.05|50.85|53.22|51.02|52.95|50.75|0
1709712300000|2024-03-06 08:05:00|53.02|50.82|52.75|50.55|53.02|50.82|52.69|50.49|0
1709712600000|2024-03-06 08:10:00|52.72|50.52|52.55|50.35|52.75|50.55|52.52|50.32|0
1709712900000|2024-03-06 08:15:00|52.58|50.38|52.55|50.35|52.62|50.42|52.52|50.32|0
1709713200000|2024-03-06 08:20:00|52.52|50.32|52.52|50.32|52.68|50.48|52.52|50.32|0
1709713500000|2024-03-06 08:25:00|52.53|50.33|52.38|50.18|52.58|50.38|52.38|50.18|0
1709713800000|2024-03-06 08:30:00|52.45|50.25|52.19|49.99|52.45|50.25|52.02|49.82|0
1709714100000|2024-03-06 08:35:00|52.15|49.95|52.04|49.84|52.19|49.99|51.96|49.76|0
1709714400000|2024-03-06 08:40:00|52.02|49.82|52.15|49.95|52.31|50.11|51.99|49.79|0
1709714700000|2024-03-06 08:45:00|52.18|49.98|52.17|49.97|52.28|50.08|52.08|49.88|0
1709715000000|2024-03-06 08:50:00|52.18|49.98|52.41|50.21|52.51|50.31|52.18|49.98|0
1709715300000|2024-03-06 08:55:00|52.38|50.18|52.21|50.01|52.41|50.21|52.21|50.01|0
1709715600000|2024-03-06 09:00:00|52.2|50|51.82|49.62|52.24|50.04|51.82|49.62|0
1709715900000|2024-03-06 09:05:00|51.85|49.65|51.92|49.72|51.92|49.72|51.82|49.62|0
1709716200000|2024-03-06 09:10:00|51.88|49.68|51.82|49.62|51.95|49.75|51.78|49.58|0
1709716500000|2024-03-06 09:15:00|51.78|49.58|51.52|49.32|51.82|49.62|51.43|49.23|0
1709716800000|2024-03-06 09:20:00|51.49|49.29|51.59|49.39|51.62|49.42|51.46|49.26|0
1709717100000|2024-03-06 09:25:00|51.62|49.42|51.65|49.45|51.78|49.58|51.59|49.39|0
1709717400000|2024-03-06 09:30:00|51.68|49.48|51.65|49.45|51.68|49.48|51.52|49.32|0
1709717700000|2024-03-06 09:35:00|51.62|49.42|51.57|49.37|51.62|49.42|51.49|49.29|0
1709718000000|2024-03-06 09:40:00|51.52|49.32|51.58|49.38|51.58|49.38|51.42|49.22|0
1709718300000|2024-03-06 09:45:00|51.61|49.41|51.87|49.67|51.87|49.67|51.58|49.38|0
1709718600000|2024-03-06 09:50:00|51.89|49.69|51.71|49.51|51.9|49.7|51.68|49.48|0
1709718900000|2024-03-06 09:55:00|51.69|49.49|51.61|49.41|51.74|49.54|51.58|49.38|0
1709719200000|2024-03-06 10:00:00|51.58|49.38|51.41|49.21|51.59|49.39|51.35|49.15|0
1709719500000|2024-03-06 10:05:00|51.45|49.25|51.25|49.05|51.45|49.25|51.25|49.05|0
1709719800000|2024-03-06 10:10:00|51.28|49.08|51.92|49.72|52.77|50.57|51.28|49.08|0
1709720100000|2024-03-06 10:15:00|51.96|49.76|51.99|49.79|52.05|49.85|51.82|49.62|0
1709720400000|2024-03-06 10:20:00|51.95|49.75|51.92|49.72|52.02|49.82|51.79|49.59|0
1709720700000|2024-03-06 10:25:00|51.89|49.69|51.92|49.72|51.95|49.75|51.76|49.56|0
1709721000000|2024-03-06 10:30:00|51.95|49.75|51.79|49.59|51.95|49.75|51.72|49.52|0
1709721300000|2024-03-06 10:35:00|51.77|49.57|51.92|49.72|51.95|49.75|51.76|49.56|0
1709721600000|2024-03-06 10:40:00|51.95|49.75|52.31|50.11|52.31|50.11|51.92|49.72|0
1709721900000|2024-03-06 10:45:00|52.27|50.07|52.17|49.97|52.42|50.22|52.17|49.97|0
1709722200000|2024-03-06 10:50:00|52.14|49.94|52.17|49.97|52.2|50|52.01|49.81|0
1709722500000|2024-03-06 10:55:00|52.19|49.99|52.4|50.2|52.4|50.2|52.19|49.99|0
1709722800000|2024-03-06 11:00:00|52.37|50.17|52.23|50.03|52.43|50.23|52.2|50|0
1709723100000|2024-03-06 11:05:00|52.27|50.07|52.17|49.97|52.27|50.07|52.1|49.9|0
1709723400000|2024-03-06 11:10:00|52.2|50|52.02|49.82|52.27|50.07|52.02|49.82|0
1709723700000|2024-03-06 11:15:00|52.04|49.84|52.07|49.87|52.07|49.87|51.97|49.77|0
1709724000000|2024-03-06 11:20:00|52.1|49.9|52.2|50|52.26|50.06|52|49.8|0
1709724300000|2024-03-06 11:25:00|52.16|49.96|52.03|49.83|52.2|50|52.03|49.83|0
1709724600000|2024-03-06 11:30:00|52.02|49.82|52.19|49.99|52.23|50.03|51.97|49.77|0
1709724900000|2024-03-06 11:35:00|52.16|49.96|52.09|49.89|52.23|50.03|52.06|49.86|0
1709725200000|2024-03-06 11:40:00|52.11|49.91|52.37|50.17|52.39|50.19|52.09|49.89|0
1709725500000|2024-03-06 11:45:00|52.39|50.19|52.22|50.02|52.39|50.19|52.19|49.99|0
1709725800000|2024-03-06 11:50:00|52.19|49.99|52.42|50.22|52.42|50.22|52.09|49.89|0
1709726100000|2024-03-06 11:55:00|52.38|50.18|52.28|50.08|52.51|50.31|52.24|50.04|0
1709726400000|2024-03-06 12:00:00|52.32|50.12|52.25|50.05|52.38|50.18|52.06|49.86|0
1709726700000|2024-03-06 12:05:00|52.28|50.08|51.73|49.53|52.32|50.12|51.73|49.53|0
1709727000000|2024-03-06 12:10:00|51.7|49.5|51.66|49.46|51.79|49.59|51.53|49.33|0
1709727300000|2024-03-06 12:15:00|51.63|49.43|51.95|49.75|51.99|49.79|51.6|49.4|0
1709727600000|2024-03-06 12:20:00|51.92|49.72|52.02|49.82|52.08|49.88|51.89|49.69|0
1709727900000|2024-03-06 12:25:00|52.05|49.85|51.85|49.65|52.11|49.91|51.85|49.65|0
1709728200000|2024-03-06 12:30:00|51.82|49.62|51.79|49.59|51.89|49.69|51.66|49.46|0
1709728500000|2024-03-06 12:35:00|51.75|49.55|51.56|49.36|51.75|49.55|51.56|49.36|0
1709728800000|2024-03-06 12:40:00|51.53|49.33|51.49|49.29|51.53|49.33|51.43|49.23|0
1709729100000|2024-03-06 12:45:00|51.53|49.33|51.16|48.96|52.12|49.92|51.1|48.9|0
1709729400000|2024-03-06 12:50:00|51.19|48.99|51.13|48.93|51.22|49.02|51.03|48.83|0
1709729700000|2024-03-06 12:55:00|51.09|48.89|51.06|48.86|51.13|48.93|51|48.8|0
1709730000000|2024-03-06 13:00:00|51.13|48.93|50.71|48.51|51.13|48.93|50.71|48.51|0
1709730300000|2024-03-06 13:05:00|50.68|48.48|50.83|48.63|51.03|48.83|50.68|48.48|0
1709730600000|2024-03-06 13:10:00|50.8|48.6|50.77|48.57|50.83|48.63|50.71|48.51|0
1709730900000|2024-03-06 13:15:00|50.79|48.59|50.51|48.31|50.79|48.59|50.45|48.25|0
1709731200000|2024-03-06 13:20:00|50.48|48.28|50.42|48.22|50.51|48.31|50.35|48.15|0
1709731500000|2024-03-06 13:25:00|50.43|48.23|50.64|48.44|50.67|48.47|50.32|48.12|0
1709731800000|2024-03-06 13:30:00|51.09|48.89|50.57|48.37|51.18|48.98|50.35|48.15|0
1709732100000|2024-03-06 13:35:00|50.6|48.4|50.57|48.37|50.7|48.5|50.35|48.15|0
1709732400000|2024-03-06 13:40:00|50.54|48.34|50.38|48.18|50.54|48.34|50.22|48.02|0
1709732700000|2024-03-06 13:45:00|50.41|48.21|50.09|47.89|50.6|48.4|50.09|47.89|0
1709733000000|2024-03-06 13:50:00|50.06|47.86|50.03|47.83|50.19|47.99|50|47.8|0
1709733300000|2024-03-06 13:55:00|50.06|47.86|49.93|47.73|50.06|47.86|49.93|47.73|0
1709733600000|2024-03-06 14:00:00|49.96|47.76|50.06|47.86|50.18|47.98|49.9|47.7|0
1709733900000|2024-03-06 14:05:00|50.09|47.89|50.03|47.83|50.15|47.95|49.9|47.7|0
1709734200000|2024-03-06 14:10:00|50.06|47.86|50.15|47.95|50.25|48.05|49.99|47.79|0
1709734500000|2024-03-06 14:15:00|50.13|47.93|49.83|47.63|50.15|47.95|49.8|47.6|0
1709734800000|2024-03-06 14:20:00|49.87|47.67|49.83|47.63|49.96|47.76|49.74|47.54|0
1709735100000|2024-03-06 14:25:00|49.86|47.66|49.61|47.41|49.9|47.7|49.46|47.26|0
1709735400000|2024-03-06 14:30:00|49.55|47.35|50.28|48.08|50.36|48.16|49.27|47.07|0
1709735700000|2024-03-06 14:35:00|50.34|48.14|50.4|48.2|51.1|48.9|50.15|47.95|0
1709736000000|2024-03-06 14:40:00|50.46|48.26|50.11|47.91|50.46|48.26|50.05|47.85|0
1709736300000|2024-03-06 14:45:00|50.14|47.94|50.36|48.16|50.52|48.32|49.89|47.69|0
1709736600000|2024-03-06 14:50:00|50.39|48.19|50.33|48.13|50.65|48.45|50.17|47.97|0
1709736900000|2024-03-06 14:55:00|50.36|48.16|50.45|48.25|50.77|48.57|50.14|47.94|0
1709737200000|2024-03-06 15:00:00|50.92|48.72|51.78|49.58|51.81|49.61|50.42|48.22|0
1709737500000|2024-03-06 15:05:00|51.81|49.61|51.78|49.58|52.33|50.13|51.39|49.19|0
1709737800000|2024-03-06 15:10:00|51.71|49.51|51.42|49.22|51.84|49.64|51.23|49.03|0
1709738100000|2024-03-06 15:15:00|51.45|49.25|51.06|48.86|51.45|49.25|50.67|48.47|0
1709738400000|2024-03-06 15:20:00|51.03|48.83|50.97|48.77|51.06|48.86|50.58|48.38|0
1709738700000|2024-03-06 15:25:00|50.93|48.73|51.55|49.35|51.88|49.68|50.93|48.73|0
1709739000000|2024-03-06 15:30:00|51.59|49.39|50.85|48.65|51.91|49.71|50.78|48.58|0
1709739300000|2024-03-06 15:35:00|50.78|48.58|51.15|48.95|51.2|49|50.75|48.55|0
1709739600000|2024-03-06 15:40:00|51.13|48.93|51.16|48.96|51.42|49.22|50.97|48.77|0
1709739900000|2024-03-06 15:45:00|51.2|49|50.44|48.24|51.26|49.06|50.38|48.18|0
1709740200000|2024-03-06 15:50:00|50.41|48.21|49.97|47.77|50.54|48.34|49.86|47.66|0
1709740500000|2024-03-06 15:55:00|49.93|47.73|49.74|47.54|49.93|47.73|49.59|47.39|0
1709740800000|2024-03-06 16:00:00|49.68|47.48|50.37|48.17|50.4|48.2|48.9|46.7|0
1709741100000|2024-03-06 16:05:00|50.4|48.2|50.08|47.88|50.4|48.2|50.02|47.82|0
1709741400000|2024-03-06 16:10:00|50.05|47.85|49.86|47.66|50.05|47.85|49.77|47.57|0
1709741700000|2024-03-06 16:15:00|49.83|47.63|49.71|47.51|49.89|47.69|49.64|47.44|0
1709742000000|2024-03-06 16:20:00|49.67|47.47|50.22|48.02|50.41|48.21|49.64|47.44|0
1709742300000|2024-03-06 16:25:00|50.28|48.08|50.27|48.07|50.4|48.2|49.87|47.67|0
1709742600000|2024-03-06 16:30:00|50.24|48.04|51.03|48.83|51.31|49.11|50.24|48.04|0
1709742900000|2024-03-06 16:35:00|50.99|48.79|50.47|48.27|51.09|48.89|50.43|48.23|0
1709743200000|2024-03-06 16:40:00|50.49|48.29|50.46|48.26|50.64|48.44|50.27|48.07|0
1709743500000|2024-03-06 16:45:00|50.52|48.32|50.42|48.22|50.61|48.41|50.36|48.16|0
1709743800000|2024-03-06 16:50:00|50.41|48.21|50.5|48.3|50.62|48.42|49.95|47.75|0
1709744100000|2024-03-06 16:55:00|50.47|48.27|50.84|48.64|50.84|48.64|50.31|48.11|0
1709744400000|2024-03-06 17:00:00|50.78|48.58|50.65|48.45|50.94|48.74|50.53|48.33|0
1709744700000|2024-03-06 17:05:00|50.62|48.42|50.49|48.29|50.97|48.77|50.34|48.14|0
1709745000000|2024-03-06 17:10:00|50.53|48.33|49.96|47.76|50.53|48.33|49.96|47.76|0
1709745300000|2024-03-06 17:15:00|50.03|47.83|50.21|48.01|50.27|48.07|49.93|47.73|0
1709745600000|2024-03-06 17:20:00|50.18|47.98|50.18|47.98|50.27|48.07|50.09|47.89|0
1709745900000|2024-03-06 17:25:00|50.15|47.95|50.15|47.95|50.24|48.04|49.99|47.79|0
1709746200000|2024-03-06 17:30:00|50.11|47.91|50.14|47.94|50.18|47.98|49.77|47.57|0
1709746500000|2024-03-06 17:35:00|50.11|47.91|50.17|47.97|50.21|48.01|49.99|47.79|0
1709746800000|2024-03-06 17:40:00|50.14|47.94|50.3|48.1|50.49|48.29|50.11|47.91|0
1709747100000|2024-03-06 17:45:00|50.27|48.07|50.61|48.41|50.7|48.5|50.27|48.07|0
1709747400000|2024-03-06 17:50:00|50.58|48.38|50.86|48.66|50.95|48.75|50.33|48.13|0
1709747700000|2024-03-06 17:55:00|50.89|48.69|50.67|48.47|51.02|48.82|50.64|48.44|0
1709748000000|2024-03-06 18:00:00|50.7|48.5|50.48|48.28|50.83|48.63|50.48|48.28|0
1709748300000|2024-03-06 18:05:00|50.51|48.31|50.79|48.59|50.98|48.78|50.51|48.31|0
1709748600000|2024-03-06 18:10:00|50.82|48.62|50.6|48.4|50.92|48.72|50.6|48.4|0
1709748900000|2024-03-06 18:15:00|50.63|48.43|50.32|48.12|50.7|48.5|50.29|48.09|0
1709749200000|2024-03-06 18:20:00|50.26|48.06|50.1|47.9|50.32|48.12|50.04|47.84|0
1709749500000|2024-03-06 18:25:00|49.98|47.78|50|47.8|50.12|47.92|49.91|47.71|0
1709749800000|2024-03-06 18:30:00|49.97|47.77|51.8|49.6|52.35|50.15|49.94|47.74|0
1709750100000|2024-03-06 18:35:00|51.9|49.7|51.64|49.44|53|50.8|51.64|49.44|0
1709750400000|2024-03-06 18:40:00|51.61|49.41|50.94|48.74|51.64|49.44|50.91|48.71|0
1709750700000|2024-03-06 18:45:00|50.91|48.71|53|50.8|53.19|50.99|50.85|48.65|0
1709751000000|2024-03-06 18:50:00|53.29|51.09|52.93|50.73|53.46|51.26|52.47|50.27|0
1709751300000|2024-03-06 18:55:00|52.9|50.7|52.12|49.92|53.03|50.83|51.92|49.72|0
1709751600000|2024-03-06 19:00:00|52.15|49.95|53.02|50.82|53.32|51.12|52.15|49.95|0
1709751900000|2024-03-06 19:05:00|53.06|50.86|52.21|50.01|53.06|50.86|51.89|49.69|0
1709752200000|2024-03-06 19:10:00|52.31|50.11|53.25|51.05|53.55|51.35|52.18|49.98|0
1709752500000|2024-03-06 19:15:00|53.45|51.25|51.85|49.65|54.28|52.08|51.28|49.08|0
1709752800000|2024-03-06 19:20:00|51.91|49.71|51.33|49.13|51.91|49.71|51.14|48.94|0
1709753100000|2024-03-06 19:25:00|51.3|49.1|50.85|48.65|51.78|49.58|50.66|48.46|0
1709753400000|2024-03-06 19:30:00|50.82|48.62|51.36|49.16|51.75|49.55|50.56|48.36|0
1709753700000|2024-03-06 19:35:00|51.39|49.19|51.54|49.34|51.84|49.64|51.23|49.03|0
1709754000000|2024-03-06 19:40:00|51.52|49.32|51.39|49.19|51.87|49.67|51.07|48.87|0
1709754300000|2024-03-06 19:45:00|51.49|49.29|51.84|49.64|52.49|50.29|51.49|49.29|0
1709754600000|2024-03-06 19:50:00|51.87|49.67|51.39|49.19|51.94|49.74|51.2|49|0
1709754900000|2024-03-06 19:55:00|51.35|49.15|51.97|49.77|52.59|50.39|51.35|49.15|0
1709755200000|2024-03-06 20:00:00|52.19|49.99|51.71|49.51|52.52|50.32|51.67|49.47|0
1709755500000|2024-03-06 20:05:00|51.74|49.54|51.77|49.57|51.96|49.76|51.35|49.15|0
1709755800000|2024-03-06 20:10:00|51.8|49.6|52.58|50.38|52.75|50.55|51.41|49.21|0
1709756100000|2024-03-06 20:15:00|52.52|50.32|52.09|49.89|52.52|50.32|51.61|49.41|0
1709756400000|2024-03-06 20:20:00|52.06|49.86|52.68|50.48|52.84|50.64|51.99|49.79|0
1709756700000|2024-03-06 20:25:00|52.69|50.49|52.09|49.89|52.74|50.54|51.99|49.79|0
1709757000000|2024-03-06 20:30:00|52.06|49.86|52.58|50.38|52.61|50.41|51.93|49.73|0
1709757300000|2024-03-06 20:35:00|52.54|50.34|51.79|49.59|52.84|50.64|51.73|49.53|0
1709757600000|2024-03-06 20:40:00|51.73|49.53|51.53|49.33|51.86|49.66|51.31|49.11|0
1709757900000|2024-03-06 20:45:00|51.47|49.27|50.86|48.66|51.66|49.46|50.64|48.44|0
1709758200000|2024-03-06 20:50:00|50.83|48.63|51.05|48.85|51.98|49.78|50.83|48.63|0
1709758500000|2024-03-06 20:55:00|50.99|48.79|51.24|49.04|51.4|49.2|50.7|48.5|0
1709758800000|2024-03-06 21:00:00|51.21|49.01|51.24|49.04|51.24|49.04|50.92|48.72|0
1709759100000|2024-03-06 21:05:00|51.21|49.01|51.14|48.94|51.21|49.01|50.98|48.78|0
1709759400000|2024-03-06 21:10:00|51.17|48.97|51.11|48.91|51.17|48.97|51.01|48.81|0
1709759700000|2024-03-06 21:15:00|51.21|48.81|51.13|48.73|51.24|48.84|51.11|48.71|0
1709760000000|2024-03-06 21:20:00|51.14|48.74|51.05|48.65|51.14|48.74|51.05|48.65|0
1709760300000|2024-03-06 21:25:00|51.08|48.68|51.17|48.77|51.17|48.77|51.05|48.65|0
1709760600000|2024-03-06 21:30:00|51.14|48.74|50.98|48.58|51.14|48.74|50.98|48.58|0
1709760900000|2024-03-06 21:35:00|51.01|48.61|50.85|48.45|51.01|48.61|50.85|48.45|0
1709761200000|2024-03-06 21:40:00|50.87|48.47|50.85|48.45|50.87|48.47|50.82|48.42|0
1709761500000|2024-03-06 21:45:00|50.88|48.48|51.07|48.67|51.14|48.74|50.82|48.42|0
1709761800000|2024-03-06 21:50:00|51.04|48.64|51.17|48.77|51.17|48.77|51.04|48.64|0
1709762100000|2024-03-06 21:55:00|51.15|48.75|51.12|48.72|51.2|48.8|51.1|48.7|0
1709762400000|2024-03-06 22:00:00|51.11|48.71|51.1|48.7|51.11|48.71|51.03|48.63|0
1709762700000|2024-03-06 22:05:00|51.11|48.71|51.13|48.73|51.15|48.75|51.11|48.71|0
1709763000000|2024-03-06 22:10:00|51.22|48.82|51.17|48.77|51.22|48.82|51.14|48.74|0
1709763300000|2024-03-06 22:15:00|51.18|48.78|51.16|48.76|51.19|48.79|51.15|48.75|0
1709763600000|2024-03-06 22:20:00|51.14|48.74|51.15|48.75|51.16|48.76|51.13|48.73|0
1709763900000|2024-03-06 22:25:00|51.13|48.73|51.16|48.76|51.17|48.77|51.13|48.73|0
1709764200000|2024-03-06 22:30:00|51.14|48.74|51.09|48.69|51.14|48.74|51.09|48.69|0
1709764500000|2024-03-06 22:35:00|51.1|48.7|51.08|48.68|51.11|48.71|51.08|48.68|0
1709764800000|2024-03-06 22:40:00|51.07|48.67|51.05|48.65|51.07|48.67|51.05|48.65|0
1709765100000|2024-03-06 22:45:00|51.04|48.64|51.1|48.7|51.1|48.7|51.04|48.64|0
1709765400000|2024-03-06 22:50:00|51.09|48.69|51.06|48.66|51.09|48.69|51.06|48.66|0
1709765700000|2024-03-06 22:55:00|51.08|48.68|51.08|48.68|51.09|48.69|51.06|48.66|0
1709766000000|2024-03-06 23:00:00|51.04|48.64|51.21|48.81|51.31|48.91|50.97|48.57|0
1709766300000|2024-03-06 23:05:00|51.23|48.83|51.08|48.68|51.24|48.84|51.08|48.68|0
1709766600000|2024-03-06 23:10:00|51.05|48.65|51.21|48.81|51.21|48.81|51.05|48.65|0
1709766900000|2024-03-06 23:15:00|51.24|48.84|51.32|48.92|51.32|48.92|51.11|48.71|0
1709767200000|2024-03-06 23:20:00|51.34|48.94|51.27|48.87|51.43|49.03|51.27|48.87|0
1709767500000|2024-03-06 23:25:00|51.24|48.84|51.16|48.76|51.25|48.85|51.14|48.74|0
1709767800000|2024-03-06 23:30:00|51.17|48.77|51.27|48.87|51.27|48.87|51.17|48.77|0
1709768100000|2024-03-06 23:35:00|51.28|48.88|51.39|48.99|51.39|48.99|51.27|48.87|0
1709768400000|2024-03-06 23:40:00|51.43|49.03|51.41|49.01|51.47|49.07|51.36|48.96|0
1709768700000|2024-03-06 23:45:00|51.42|49.02|51.42|49.02|51.42|49.02|51.36|48.96|0
1709769000000|2024-03-06 23:50:00|51.39|48.99|51.41|49.01|51.42|49.02|51.33|48.93|0
1709769300000|2024-03-06 23:55:00|51.42|49.02|51.68|49.28|51.68|49.28|51.42|49.02|0
1709769600000|2024-03-07 00:00:00|51.69|49.29|51.42|49.02|51.71|49.31|51.42|49.02|0
1709769900000|2024-03-07 00:05:00|51.4|49|51.48|49.08|51.55|49.15|51.39|48.99|0
1709770200000|2024-03-07 00:10:00|51.5|49.1|51.67|49.27|51.67|49.27|51.5|49.1|0
1709770500000|2024-03-07 00:15:00|51.69|49.29|51.79|49.39|51.8|49.4|51.64|49.24|0
1709770800000|2024-03-07 00:20:00|51.77|49.37|52.09|49.69|52.09|49.69|51.77|49.37|0
1709771100000|2024-03-07 00:25:00|52.16|49.76|52.22|49.82|52.25|49.85|52.06|49.66|0
1709771400000|2024-03-07 00:30:00|52.25|49.85|52.28|49.88|52.5|50.1|52.25|49.85|0
1709771700000|2024-03-07 00:35:00|52.25|49.85|52.32|49.92|52.37|49.97|52.22|49.82|0
1709772000000|2024-03-07 00:40:00|52.28|49.88|52.48|50.08|52.51|50.11|52.28|49.88|0
1709772300000|2024-03-07 00:45:00|52.54|50.14|52.61|50.21|52.71|50.31|52.38|49.98|0
1709772600000|2024-03-07 00:50:00|52.64|50.24|52.38|49.98|52.64|50.24|52.31|49.91|0
1709772900000|2024-03-07 00:55:00|52.34|49.94|52.34|49.94|52.44|50.04|52.31|49.91|0
1709773200000|2024-03-07 01:00:00|52.37|49.97|52.96|50.56|53|50.6|52.37|49.97|0
1709773500000|2024-03-07 01:05:00|53.1|50.7|53|50.6|53.43|51.03|52.91|50.51|0
1709773800000|2024-03-07 01:10:00|53.09|50.69|52.63|50.23|53.16|50.76|52.63|50.23|0
1709774100000|2024-03-07 01:15:00|52.53|50.33|52.24|50.04|52.57|50.37|52.24|50.04|0
1709774400000|2024-03-07 01:20:00|52.27|50.07|52.33|50.13|52.4|50.2|52.22|50.02|0
1709774700000|2024-03-07 01:25:00|52.3|50.1|52.27|50.07|52.3|50.1|52.17|49.97|0
1709775000000|2024-03-07 01:30:00|52.23|50.03|52.3|50.1|52.35|50.15|52.14|49.94|0
1709775300000|2024-03-07 01:35:00|52.33|50.13|52.59|50.39|52.79|50.59|52.33|50.13|0
1709775600000|2024-03-07 01:40:00|52.62|50.42|53.28|51.08|53.44|51.24|52.59|50.39|0
1709775900000|2024-03-07 01:45:00|53.3|51.1|53.46|51.26|53.51|51.31|53.24|51.04|0
1709776200000|2024-03-07 01:50:00|53.44|51.24|53.72|51.52|53.74|51.54|53.28|51.08|0
1709776500000|2024-03-07 01:55:00|53.77|51.57|53.94|51.74|53.97|51.77|53.64|51.44|0
1709776800000|2024-03-07 02:00:00|53.9|51.7|53.77|51.57|53.9|51.7|53.64|51.44|0
1709777100000|2024-03-07 02:05:00|53.74|51.54|53.94|51.74|53.94|51.74|53.7|51.5|0
1709777400000|2024-03-07 02:10:00|53.97|51.77|53.93|51.73|54.14|51.94|53.77|51.57|0
1709777700000|2024-03-07 02:15:00|53.87|51.67|53.85|51.65|53.93|51.73|53.77|51.57|0
1709778000000|2024-03-07 02:20:00|53.83|51.63|54.4|52.2|54.43|52.23|53.83|51.63|0
1709778300000|2024-03-07 02:25:00|54.43|52.23|54.3|52.1|54.43|52.23|54.13|51.93|0
1709778600000|2024-03-07 02:30:00|54.28|52.08|54.26|52.06|54.3|52.1|54.13|51.93|0
1709778900000|2024-03-07 02:35:00|54.25|52.05|54.21|52.01|54.3|52.1|54.1|51.9|0
1709779200000|2024-03-07 02:40:00|54.2|52|54.16|51.96|54.23|52.03|54.09|51.89|0
1709779500000|2024-03-07 02:45:00|54.13|51.93|54.06|51.86|54.16|51.96|53.99|51.79|0
1709779800000|2024-03-07 02:50:00|54.02|51.82|54.02|51.82|54.06|51.86|53.92|51.72|0
1709780100000|2024-03-07 02:55:00|53.99|51.79|53.96|51.76|54.06|51.86|53.94|51.74|0
1709780400000|2024-03-07 03:00:00|53.92|51.72|54.02|51.82|54.07|51.87|53.85|51.65|0
1709780700000|2024-03-07 03:05:00|53.99|51.79|54.02|51.82|54.05|51.85|53.89|51.69|0
1709781000000|2024-03-07 03:10:00|53.99|51.79|53.78|51.58|53.99|51.79|53.78|51.58|0
1709781300000|2024-03-07 03:15:00|53.82|51.62|53.78|51.58|53.85|51.65|53.72|51.52|0
1709781600000|2024-03-07 03:20:00|53.82|51.62|54.05|51.85|54.08|51.88|53.82|51.62|0
1709781900000|2024-03-07 03:25:00|54.03|51.83|53.95|51.75|54.03|51.83|53.9|51.7|0
1709782200000|2024-03-07 03:30:00|53.88|51.68|53.81|51.61|53.91|51.71|53.78|51.58|0
1709782500000|2024-03-07 03:35:00|53.85|51.65|53.81|51.61|53.95|51.75|53.81|51.61|0
1709782800000|2024-03-07 03:40:00|53.78|51.58|53.61|51.41|53.79|51.59|53.58|51.38|0
1709783100000|2024-03-07 03:45:00|53.64|51.44|53.61|51.41|53.74|51.54|53.61|51.41|0
1709783400000|2024-03-07 03:50:00|53.57|51.37|53.44|51.24|53.57|51.37|53.37|51.17|0
1709783700000|2024-03-07 03:55:00|53.41|51.21|53.27|51.07|53.44|51.24|53.21|51.01|0
1709784000000|2024-03-07 04:00:00|53.22|51.02|53.34|51.14|53.37|51.17|53.14|50.94|0
1709784300000|2024-03-07 04:05:00|53.37|51.17|53.54|51.34|53.54|51.34|53.37|51.17|0
1709784600000|2024-03-07 04:10:00|53.57|51.37|53.53|51.33|53.6|51.4|53.5|51.3|0
1709784900000|2024-03-07 04:15:00|53.5|51.3|53.4|51.2|53.5|51.3|53.39|51.19|0
1709785200000|2024-03-07 04:20:00|53.43|51.23|53.33|51.13|53.47|51.27|53.33|51.13|0
1709785500000|2024-03-07 04:25:00|53.37|51.17|53.23|51.03|53.4|51.2|53.23|51.03|0
1709785800000|2024-03-07 04:30:00|53.2|51|53.26|51.06|53.3|51.1|53.17|50.97|0
1709786100000|2024-03-07 04:35:00|53.3|51.1|53.3|51.1|53.38|51.18|53.26|51.06|0
1709786400000|2024-03-07 04:40:00|53.26|51.06|53.16|50.96|53.26|51.06|53.11|50.91|0
1709786700000|2024-03-07 04:45:00|53.15|50.95|53.13|50.93|53.19|50.99|53.09|50.89|0
1709787000000|2024-03-07 04:50:00|53.09|50.89|53.13|50.93|53.13|50.93|53.06|50.86|0
1709787300000|2024-03-07 04:55:00|53.11|50.91|53.16|50.96|53.16|50.96|53.09|50.89|0
1709787600000|2024-03-07 05:00:00|53.12|50.92|53.06|50.86|53.12|50.92|52.99|50.79|0
1709787900000|2024-03-07 05:05:00|53.09|50.89|53.02|50.82|53.12|50.92|52.93|50.73|0
1709788200000|2024-03-07 05:10:00|53.06|50.86|52.82|50.62|53.06|50.86|52.82|50.62|0
1709788500000|2024-03-07 05:15:00|52.84|50.64|52.79|50.59|52.89|50.69|52.79|50.59|0
1709788800000|2024-03-07 05:20:00|52.82|50.62|52.82|50.62|52.86|50.66|52.69|50.49|0
1709789100000|2024-03-07 05:25:00|52.85|50.65|52.89|50.69|52.89|50.69|52.82|50.62|0
1709789400000|2024-03-07 05:30:00|52.92|50.72|53.02|50.82|53.02|50.82|52.85|50.65|0
1709789700000|2024-03-07 05:35:00|52.98|50.78|53.07|50.87|53.18|50.98|52.98|50.78|0
1709790000000|2024-03-07 05:40:00|53.08|50.88|53.05|50.85|53.08|50.88|52.95|50.75|0
1709790300000|2024-03-07 05:45:00|53.01|50.81|52.98|50.78|53.08|50.88|52.98|50.78|0
1709790600000|2024-03-07 05:50:00|53.01|50.81|53.01|50.81|53.09|50.89|52.91|50.71|0
1709790900000|2024-03-07 05:55:00|52.98|50.78|52.98|50.78|52.98|50.78|52.85|50.65|0
1709791200000|2024-03-07 06:00:00|53.01|50.81|52.88|50.68|53.08|50.88|52.84|50.64|0
1709791500000|2024-03-07 06:05:00|52.91|50.71|52.88|50.68|52.91|50.71|52.81|50.61|0
1709791800000|2024-03-07 06:10:00|52.91|50.71|52.94|50.74|53.1|50.9|52.91|50.71|0
1709792100000|2024-03-07 06:15:00|52.96|50.76|52.96|50.76|53|50.8|52.92|50.72|0
1709792400000|2024-03-07 06:20:00|52.92|50.72|52.69|50.49|52.94|50.74|52.69|50.49|0
1709792700000|2024-03-07 06:25:00|52.66|50.46|52.64|50.44|52.74|50.54|52.61|50.41|0
1709793000000|2024-03-07 06:30:00|52.61|50.41|52.61|50.41|52.67|50.47|52.57|50.37|0
1709793300000|2024-03-07 06:35:00|52.64|50.44|52.7|50.5|52.74|50.54|52.61|50.41|0
1709793600000|2024-03-07 06:40:00|52.69|50.49|52.9|50.7|52.93|50.73|52.64|50.44|0
1709793900000|2024-03-07 06:45:00|52.93|50.73|53|50.8|53.06|50.86|52.9|50.7|0
1709794200000|2024-03-07 06:50:00|53.03|50.83|53.46|51.26|53.46|51.26|53|50.8|0
1709794500000|2024-03-07 06:55:00|53.42|51.22|53.42|51.22|53.52|51.32|53.26|51.06|0
1709794800000|2024-03-07 07:00:00|53.46|51.26|53.62|51.42|53.65|51.45|53.31|51.11|0
1709795100000|2024-03-07 07:05:00|53.64|51.44|53.69|51.49|53.72|51.52|53.55|51.35|0
1709795400000|2024-03-07 07:10:00|53.72|51.52|53.75|51.55|53.82|51.62|53.65|51.45|0
1709795700000|2024-03-07 07:15:00|53.78|51.58|53.85|51.65|53.98|51.78|53.78|51.58|0
1709796000000|2024-03-07 07:20:00|53.88|51.68|53.85|51.65|53.98|51.78|53.85|51.65|0
1709796300000|2024-03-07 07:25:00|53.9|51.7|54.08|51.88|54.08|51.88|53.88|51.68|0
1709796600000|2024-03-07 07:30:00|54.05|51.85|53.95|51.75|54.06|51.86|53.88|51.68|0
1709796900000|2024-03-07 07:35:00|53.91|51.71|53.94|51.74|54.15|51.95|53.78|51.58|0
1709797200000|2024-03-07 07:40:00|53.96|51.76|53.44|51.24|53.98|51.78|53.41|51.21|0
1709797500000|2024-03-07 07:45:00|53.51|51.31|53.44|51.24|53.51|51.31|53.44|51.24|0
1709797800000|2024-03-07 07:50:00|53.42|51.22|53.3|51.1|53.44|51.24|53.27|51.07|0
1709798100000|2024-03-07 07:55:00|53.34|51.14|53.7|51.5|53.7|51.5|53.27|51.07|0
1709798400000|2024-03-07 08:00:00|53.73|51.53|53.37|51.17|53.73|51.53|53.32|51.12|0
1709798700000|2024-03-07 08:05:00|53.33|51.13|53.63|51.43|53.66|51.46|53.1|50.9|0
1709799000000|2024-03-07 08:10:00|53.7|51.5|54|51.8|54.54|52.34|53.7|51.5|0
1709799300000|2024-03-07 08:15:00|53.93|51.73|53.8|51.6|53.98|51.78|53.56|51.36|0
1709799600000|2024-03-07 08:20:00|53.76|51.56|53.29|51.09|53.8|51.6|53.23|51.03|0
1709799900000|2024-03-07 08:25:00|53.28|51.08|53.56|51.36|53.6|51.4|53.1|50.9|0
1709800200000|2024-03-07 08:30:00|53.53|51.33|53.55|51.35|53.6|51.4|53.46|51.26|0
1709800500000|2024-03-07 08:35:00|53.56|51.36|53.43|51.23|53.58|51.38|53.26|51.06|0
1709800800000|2024-03-07 08:40:00|53.39|51.19|53.46|51.26|53.63|51.43|53.39|51.19|0
1709801100000|2024-03-07 08:45:00|53.49|51.29|53.41|51.21|53.52|51.32|53.33|51.13|0
1709801400000|2024-03-07 08:50:00|53.42|51.22|53.42|51.22|53.52|51.32|53.36|51.16|0
1709801700000|2024-03-07 08:55:00|53.39|51.19|53.32|51.12|53.62|51.42|53.32|51.12|0
1709802000000|2024-03-07 09:00:00|53.36|51.16|52.96|50.76|53.49|51.29|52.86|50.66|0
1709802300000|2024-03-07 09:05:00|52.93|50.73|52.97|50.77|52.99|50.79|52.86|50.66|0
1709802600000|2024-03-07 09:10:00|53.02|50.82|52.89|50.69|53.06|50.86|52.76|50.56|0
1709802900000|2024-03-07 09:15:00|52.82|50.62|52.59|50.39|52.82|50.62|52.46|50.26|0
1709803200000|2024-03-07 09:20:00|52.56|50.36|52.25|50.05|52.56|50.36|52.14|49.94|0
1709803500000|2024-03-07 09:25:00|52.23|50.03|51.84|49.64|52.23|50.03|51.78|49.58|0
1709803800000|2024-03-07 09:30:00|51.81|49.61|51.97|49.77|52|49.8|51.71|49.51|0
1709804100000|2024-03-07 09:35:00|51.99|49.79|51.81|49.61|52|49.8|51.71|49.51|0
1709804400000|2024-03-07 09:40:00|51.84|49.64|51.71|49.51|51.87|49.67|51.68|49.48|0
1709804700000|2024-03-07 09:45:00|51.77|49.57|51.93|49.73|51.93|49.73|51.71|49.51|0
1709805000000|2024-03-07 09:50:00|51.9|49.7|51.71|49.51|51.9|49.7|51.55|49.35|0
1709805300000|2024-03-07 09:55:00|51.74|49.54|51.63|49.43|51.74|49.54|51.61|49.41|0
1709805600000|2024-03-07 10:00:00|51.58|49.38|51.42|49.22|51.58|49.38|51.35|49.15|0
1709805900000|2024-03-07 10:05:00|51.38|49.18|51.25|49.05|51.42|49.22|51.16|48.96|0
1709806200000|2024-03-07 10:10:00|51.27|49.07|50.97|48.77|51.29|49.09|50.9|48.7|0
1709806500000|2024-03-07 10:15:00|50.93|48.73|50.84|48.64|51.09|48.89|50.81|48.61|0
1709806800000|2024-03-07 10:20:00|50.87|48.67|51.49|49.29|52.58|50.38|50.77|48.57|0
1709807100000|2024-03-07 10:25:00|51.56|49.36|51.52|49.32|51.72|49.52|51.52|49.32|0
1709807400000|2024-03-07 10:30:00|51.51|49.31|51.52|49.32|51.56|49.36|51.4|49.2|0
1709807700000|2024-03-07 10:35:00|51.46|49.26|51.33|49.13|51.49|49.29|51.33|49.13|0
1709808000000|2024-03-07 10:40:00|51.38|49.18|51.07|48.87|51.39|49.19|51.04|48.84|0
1709808300000|2024-03-07 10:45:00|51.04|48.84|51.06|48.86|51.11|48.91|50.82|48.62|0
1709808600000|2024-03-07 10:50:00|51.01|48.81|50.98|48.78|51.1|48.9|50.93|48.73|0
1709808900000|2024-03-07 10:55:00|50.95|48.75|50.85|48.65|50.98|48.78|50.82|48.62|0
1709809200000|2024-03-07 11:00:00|50.83|48.63|50.85|48.65|51.01|48.81|50.82|48.62|0
1709809500000|2024-03-07 11:05:00|50.83|48.63|50.81|48.61|50.91|48.71|50.75|48.55|0
1709809800000|2024-03-07 11:10:00|50.78|48.58|50.94|48.74|50.97|48.77|50.75|48.55|0
1709810100000|2024-03-07 11:15:00|50.97|48.77|51.27|49.07|51.29|49.09|50.94|48.74|0
1709810400000|2024-03-07 11:20:00|51.26|49.06|51.25|49.05|51.32|49.12|51.19|48.99|0
1709810700000|2024-03-07 11:25:00|51.24|49.04|51.29|49.09|51.32|49.12|51.13|48.93|0
1709811000000|2024-03-07 11:30:00|51.25|49.05|51.19|48.99|51.32|49.12|51.09|48.89|0
1709811300000|2024-03-07 11:35:00|51.22|49.02|51|48.8|51.25|49.05|50.96|48.76|0
1709811600000|2024-03-07 11:40:00|50.96|48.76|50.9|48.7|50.96|48.76|50.84|48.64|0
1709811900000|2024-03-07 11:45:00|50.87|48.67|50.84|48.64|50.96|48.76|50.77|48.57|0
1709812200000|2024-03-07 11:50:00|50.87|48.67|50.99|48.79|51.06|48.86|50.8|48.6|0
1709812500000|2024-03-07 11:55:00|51.02|48.82|51.05|48.85|51.15|48.95|50.99|48.79|0
1709812800000|2024-03-07 12:00:00|51.04|48.84|50.94|48.74|51.09|48.89|50.8|48.6|0
1709813100000|2024-03-07 12:05:00|50.96|48.76|51|48.8|51.02|48.82|50.86|48.66|0
1709813400000|2024-03-07 12:10:00|51.02|48.82|50.77|48.57|51.08|48.88|50.73|48.53|0
1709813700000|2024-03-07 12:15:00|50.8|48.6|50.8|48.6|50.89|48.69|50.76|48.56|0
1709814000000|2024-03-07 12:20:00|50.83|48.63|50.32|48.12|50.83|48.63|50.28|48.08|0
1709814300000|2024-03-07 12:25:00|50.35|48.15|50.48|48.28|50.57|48.37|50.35|48.15|0
1709814600000|2024-03-07 12:30:00|50.45|48.25|50.54|48.34|50.7|48.5|50.42|48.22|0
1709814900000|2024-03-07 12:35:00|50.57|48.37|50.51|48.31|50.67|48.47|50.48|48.28|0
1709815200000|2024-03-07 12:40:00|50.54|48.34|50.66|48.46|50.82|48.62|50.51|48.31|0
1709815500000|2024-03-07 12:45:00|50.68|48.48|50.54|48.34|50.73|48.53|50.5|48.3|0
1709815800000|2024-03-07 12:50:00|50.57|48.37|50.82|48.62|50.82|48.62|50.54|48.34|0
1709816100000|2024-03-07 12:55:00|50.85|48.65|50.78|48.58|51.31|49.11|50.75|48.55|0
1709816400000|2024-03-07 13:00:00|50.65|48.45|50.84|48.64|50.87|48.67|50.65|48.45|0
1709816700000|2024-03-07 13:05:00|50.86|48.66|50.84|48.64|51.16|48.96|50.81|48.61|0
1709817000000|2024-03-07 13:10:00|50.81|48.61|50.71|48.51|50.81|48.61|50.62|48.42|0
1709817300000|2024-03-07 13:15:00|50.65|48.45|49.93|47.73|50.65|48.45|49.93|47.73|0
1709817600000|2024-03-07 13:20:00|49.96|47.76|50.02|47.82|50.21|48.01|49.92|47.72|0
1709817900000|2024-03-07 13:25:00|49.99|47.79|49.99|47.79|50.02|47.82|49.89|47.69|0
1709818200000|2024-03-07 13:30:00|50.02|47.82|49.58|47.38|50.03|47.83|49.4|47.2|0
1709818500000|2024-03-07 13:35:00|49.55|47.35|49.58|47.38|49.7|47.5|49.36|47.16|0
1709818800000|2024-03-07 13:40:00|49.61|47.41|49.24|47.04|49.86|47.66|49.24|47.04|0
1709819100000|2024-03-07 13:45:00|49.27|47.07|49.61|47.41|49.61|47.41|49.21|47.01|0
1709819400000|2024-03-07 13:50:00|49.59|47.39|49.67|47.47|49.76|47.56|49.48|47.28|0
1709819700000|2024-03-07 13:55:00|49.68|47.48|49.61|47.41|49.68|47.48|49.45|47.25|0
1709820000000|2024-03-07 14:00:00|49.54|47.34|49.67|47.47|49.79|47.59|49.51|47.31|0
1709820300000|2024-03-07 14:05:00|49.64|47.44|49.48|47.28|49.67|47.47|49.42|47.22|0
1709820600000|2024-03-07 14:10:00|49.51|47.31|49.29|47.09|49.66|47.46|49.23|47.03|0
1709820900000|2024-03-07 14:15:00|49.31|47.11|48.74|46.54|49.32|47.12|48.71|46.51|0
1709821200000|2024-03-07 14:20:00|48.71|46.51|48.92|46.72|48.95|46.75|48.62|46.42|0
1709821500000|2024-03-07 14:25:00|48.94|46.74|48.34|46.14|49.11|46.91|48.28|46.08|0
1709821800000|2024-03-07 14:30:00|48.37|46.17|48.37|46.17|48.86|46.66|48.22|46.02|0
1709822100000|2024-03-07 14:35:00|48.28|46.08|49.2|47|49.96|47.76|47.8|45.6|0
1709822400000|2024-03-07 14:40:00|49.17|46.97|50.12|47.92|50.12|47.92|49.17|46.97|0
1709822700000|2024-03-07 14:45:00|50.09|47.89|50.09|47.89|50.81|48.61|50.06|47.86|0
1709823000000|2024-03-07 14:50:00|50.12|47.92|49.69|47.49|50.27|48.07|49.47|47.27|0
1709823300000|2024-03-07 14:55:00|49.66|47.46|49.33|47.13|49.72|47.52|49.14|46.94|0
1709823600000|2024-03-07 15:00:00|49.3|47.1|49.45|47.25|49.72|47.52|49.26|47.06|0
1709823900000|2024-03-07 15:05:00|49.48|47.28|49.48|47.28|49.75|47.55|49.26|47.06|0
1709824200000|2024-03-07 15:10:00|49.51|47.31|48.99|46.79|49.51|47.31|48.81|46.61|0
1709824500000|2024-03-07 15:15:00|48.96|46.76|48.87|46.67|48.99|46.79|48.59|46.39|0
1709824800000|2024-03-07 15:20:00|48.8|46.6|48.7|46.5|48.95|46.75|48.65|46.45|0
1709825100000|2024-03-07 15:25:00|48.68|46.48|48.55|46.35|49.13|46.93|48.55|46.35|0
1709825400000|2024-03-07 15:30:00|48.43|46.23|48.61|46.41|48.91|46.71|48.43|46.23|0
1709825700000|2024-03-07 15:35:00|48.64|46.44|48.82|46.62|49.15|46.95|48.64|46.44|0
1709826000000|2024-03-07 15:40:00|48.79|46.59|48.34|46.14|48.82|46.62|48.22|46.02|0
1709826300000|2024-03-07 15:45:00|48.31|46.11|49.03|46.83|49.12|46.92|48.1|45.9|0
1709826600000|2024-03-07 15:50:00|49.06|46.86|49.58|47.38|49.61|47.41|49.03|46.83|0
1709826900000|2024-03-07 15:55:00|49.61|47.41|49.13|46.93|49.76|47.56|48.98|46.78|0
1709827200000|2024-03-07 16:00:00|49.16|46.96|49.25|47.05|49.53|47.33|49.16|46.96|0
1709827500000|2024-03-07 16:05:00|49.22|47.02|49.25|47.05|49.36|47.16|49.07|46.87|0
1709827800000|2024-03-07 16:10:00|49.19|46.99|49.4|47.2|49.55|47.35|49.16|46.96|0
1709828100000|2024-03-07 16:15:00|49.43|47.23|49.43|47.23|49.64|47.44|49.31|47.11|0
1709828400000|2024-03-07 16:20:00|49.4|47.2|49.04|46.84|49.52|47.32|49.01|46.81|0
1709828700000|2024-03-07 16:25:00|49.07|46.87|49.07|46.87|49.31|47.11|48.92|46.72|0
1709829000000|2024-03-07 16:30:00|49.1|46.9|49.49|47.29|49.67|47.47|49.1|46.9|0
1709829300000|2024-03-07 16:35:00|49.52|47.32|49.3|47.1|49.85|47.65|49.24|47.04|0
1709829600000|2024-03-07 16:40:00|49.27|47.07|49.27|47.07|49.36|47.16|49.12|46.92|0
1709829900000|2024-03-07 16:45:00|49.24|47.04|49.42|47.22|49.57|47.37|49.18|46.98|0
1709830200000|2024-03-07 16:50:00|49.39|47.19|49.15|46.95|49.39|47.19|49.15|46.95|0
1709830500000|2024-03-07 16:55:00|49.13|46.93|48.82|46.62|49.15|46.95|48.7|46.5|0
1709830800000|2024-03-07 17:00:00|48.79|46.59|48.88|46.68|49.15|46.95|48.73|46.53|0
1709831100000|2024-03-07 17:05:00|48.85|46.65|48.87|46.67|49.15|46.95|48.82|46.62|0
1709831400000|2024-03-07 17:10:00|48.9|46.7|48.9|46.7|48.93|46.73|48.6|46.4|0
1709831700000|2024-03-07 17:15:00|48.87|46.67|48.54|46.34|48.87|46.67|48.48|46.28|0
1709832000000|2024-03-07 17:20:00|48.57|46.37|48.66|46.46|48.93|46.73|48.42|46.22|0
1709832300000|2024-03-07 17:25:00|48.69|46.49|49.02|46.82|49.02|46.82|48.57|46.37|0
1709832600000|2024-03-07 17:30:00|48.99|46.79|49.05|46.85|49.32|47.12|48.96|46.76|0
1709832900000|2024-03-07 17:35:00|49.08|46.88|48.9|46.7|49.14|46.94|48.78|46.58|0
1709833200000|2024-03-07 17:40:00|48.96|46.76|49.08|46.88|49.53|47.33|48.93|46.73|0
1709833500000|2024-03-07 17:45:00|49.11|46.91|49.1|46.9|49.16|46.96|48.83|46.63|0
1709833800000|2024-03-07 17:50:00|49.13|46.93|48.92|46.72|49.22|47.02|48.77|46.57|0
1709834100000|2024-03-07 17:55:00|48.95|46.75|48.92|46.72|49.22|47.02|48.86|46.66|0
1709834400000|2024-03-07 18:00:00|48.89|46.69|48.95|46.75|48.95|46.75|48.8|46.6|0
1709834700000|2024-03-07 18:05:00|48.92|46.72|48.71|46.51|49.22|47.02|48.65|46.45|0
1709835000000|2024-03-07 18:10:00|48.68|46.48|48.8|46.6|48.92|46.72|48.44|46.24|0
1709835300000|2024-03-07 18:15:00|48.83|46.63|48.56|46.36|48.83|46.63|48.47|46.27|0
1709835600000|2024-03-07 18:20:00|48.59|46.39|48.57|46.37|48.79|46.59|48.5|46.3|0
1709835900000|2024-03-07 18:25:00|48.56|46.36|48.39|46.19|48.67|46.47|48.38|46.18|0
1709836200000|2024-03-07 18:30:00|48.38|46.18|48.15|45.95|48.55|46.35|48.14|45.94|0
1709836500000|2024-03-07 18:35:00|48.17|45.97|48.17|45.97|48.28|46.08|48.08|45.88|0
1709836800000|2024-03-07 18:40:00|48.14|45.94|47.99|45.79|48.43|46.23|47.96|45.76|0
1709837100000|2024-03-07 18:45:00|47.96|45.76|47.72|45.52|48.05|45.85|47.69|45.49|0
1709837400000|2024-03-07 18:50:00|47.69|45.49|48.69|46.49|48.81|46.61|47.43|45.23|0
1709837700000|2024-03-07 18:55:00|48.63|46.43|48.69|46.49|48.75|46.55|48.49|46.29|0
1709838000000|2024-03-07 19:00:00|48.66|46.46|48.57|46.37|49.08|46.88|48.51|46.31|0
1709838300000|2024-03-07 19:05:00|48.54|46.34|48.96|46.76|49.05|46.85|48.54|46.34|0
1709838600000|2024-03-07 19:10:00|48.93|46.73|48.81|46.61|48.93|46.73|48.69|46.49|0
1709838900000|2024-03-07 19:15:00|48.78|46.58|48.84|46.64|49.1|46.9|48.63|46.43|0
1709839200000|2024-03-07 19:20:00|48.81|46.61|49.22|47.02|49.25|47.05|48.81|46.61|0
1709839500000|2024-03-07 19:25:00|49.19|46.99|49.28|47.08|49.4|47.2|49.16|46.96|0
1709839800000|2024-03-07 19:30:00|49.25|47.05|49.25|47.05|49.37|47.17|49.16|46.96|0
1709840100000|2024-03-07 19:35:00|49.28|47.08|49.25|47.05|49.37|47.17|49.23|47.03|0
1709840400000|2024-03-07 19:40:00|49.16|46.96|49.34|47.14|49.4|47.2|49.13|46.93|0
1709840700000|2024-03-07 19:45:00|49.37|47.17|49.22|47.02|49.43|47.23|49.13|46.93|0
1709841000000|2024-03-07 19:50:00|49.25|47.05|49.12|46.92|49.28|47.08|49.12|46.92|0
1709841300000|2024-03-07 19:55:00|49.15|46.95|49.6|47.4|49.81|47.61|49.06|46.86|0
1709841600000|2024-03-07 20:00:00|49.69|47.49|50.34|47.26|50.86|48.44|49.69|47.26|0
1709841900000|2024-03-07 20:05:00|50.37|47.29|49.8|46.72|50.43|47.35|49.5|46.42|0
1709842200000|2024-03-07 20:10:00|49.83|46.75|49.38|46.3|49.92|46.84|49.35|46.27|0
1709842500000|2024-03-07 20:15:00|49.41|46.33|49.31|46.67|49.71|46.79|49.28|46.27|0
1709842800000|2024-03-07 20:20:00|49.28|46.64|49.18|46.98|49.49|47.16|49.06|46.64|0
1709843100000|2024-03-07 20:25:00|49.21|47.01|49.21|47.01|49.27|47.07|49.03|46.83|0
1709843400000|2024-03-07 20:30:00|49.24|47.04|48.7|46.5|49.24|47.04|48.7|46.5|0
1709843700000|2024-03-07 20:35:00|48.73|46.53|48.1|45.9|48.82|46.62|48.09|45.89|0
1709844000000|2024-03-07 20:40:00|48.13|45.93|47.78|45.58|48.13|45.93|47.75|45.55|0
1709844300000|2024-03-07 20:45:00|47.81|45.61|48.28|46.08|48.31|46.11|47.78|45.58|0
1709844600000|2024-03-07 20:50:00|48.22|46.02|47.72|45.52|48.49|46.29|47.72|45.52|0
1709844900000|2024-03-07 20:55:00|47.57|45.37|48.1|45.9|48.43|46.23|47.48|45.28|0
1709845200000|2024-03-07 21:00:00|48.39|46.19|48.75|46.55|48.81|46.61|48.39|46.19|0
1709845500000|2024-03-07 21:05:00|48.81|46.61|48.87|46.67|48.96|46.76|48.66|46.46|0
1709845800000|2024-03-07 21:10:00|48.84|46.64|48.93|46.73|48.93|46.73|48.81|46.61|0
1709846100000|2024-03-07 21:15:00|49.15|46.75|49.66|47.26|50.37|47.97|49.03|46.63|0
1709846400000|2024-03-07 21:20:00|49.63|47.23|49.81|47.41|49.93|47.53|49.42|47.02|0
1709846700000|2024-03-07 21:25:00|49.87|47.47|49.36|46.96|50.04|47.64|49.3|46.9|0
1709847000000|2024-03-07 21:30:00|49.33|46.93|49.38|46.98|49.42|47.02|49.2|46.8|0
1709847300000|2024-03-07 21:35:00|49.35|46.95|49.02|46.62|49.51|47.11|48.96|46.56|0
1709847600000|2024-03-07 21:40:00|49.04|46.64|49.05|46.65|49.11|46.71|48.87|46.47|0
1709847900000|2024-03-07 21:45:00|49.14|46.74|49|46.6|49.14|46.74|48.9|46.5|0
1709848200000|2024-03-07 21:50:00|48.99|46.59|48.75|46.35|48.99|46.59|48.69|46.29|0
1709848500000|2024-03-07 21:55:00|48.78|46.38|48.82|46.42|48.9|46.5|48.66|46.26|0
1709848800000|2024-03-07 22:00:00|48.76|46.36|48.79|46.39|48.81|46.41|48.74|46.34|0
1709849100000|2024-03-07 22:05:00|48.77|46.37|48.81|46.41|48.81|46.41|48.77|46.37|0
1709849400000|2024-03-07 22:10:00|48.79|46.39|48.79|46.39|48.79|46.39|48.79|46.39|0
1709849700000|2024-03-07 22:15:00|48.77|46.37|48.76|46.36|48.77|46.37|48.72|46.32|0
1709850000000|2024-03-07 22:20:00|48.75|46.35|48.73|46.33|48.76|46.36|48.71|46.31|0
1709850300000|2024-03-07 22:25:00|48.72|46.32|48.81|46.41|48.81|46.41|48.72|46.32|0
1709850600000|2024-03-07 22:30:00|48.77|46.37|48.74|46.34|48.78|46.38|48.69|46.29|0
1709850900000|2024-03-07 22:35:00|48.72|46.32|48.64|46.24|48.76|46.36|48.64|46.24|0
1709851200000|2024-03-07 22:40:00|48.62|46.22|48.6|46.2|48.62|46.22|48.58|46.18|0
1709851500000|2024-03-07 22:45:00|48.58|46.18|48.59|46.19|48.6|46.2|48.58|46.18|0
1709851800000|2024-03-07 22:50:00|48.61|46.21|48.59|46.19|48.61|46.21|48.59|46.19|0
1709852100000|2024-03-07 22:55:00|48.6|46.2|48.62|46.22|48.66|46.26|48.58|46.18|0
1709852400000|2024-03-07 23:00:00|48.39|45.99|48.64|46.24|48.73|46.33|48.23|45.83|0
1709852700000|2024-03-07 23:05:00|48.63|46.23|48.58|46.18|48.64|46.24|48.28|45.88|0
1709853000000|2024-03-07 23:10:00|48.55|46.15|48.46|46.06|48.55|46.15|48.37|45.97|0
1709853300000|2024-03-07 23:15:00|48.49|46.09|48.4|46|48.49|46.09|48.31|45.91|0
1709853600000|2024-03-07 23:20:00|48.37|45.97|48.32|45.92|48.37|45.97|48.19|45.79|0
1709853900000|2024-03-07 23:25:00|48.31|45.91|48.51|46.11|48.54|46.14|48.22|45.82|0
1709854200000|2024-03-07 23:30:00|48.54|46.14|48.53|46.13|48.56|46.16|48.48|46.08|0
1709854500000|2024-03-07 23:35:00|48.54|46.14|48.63|46.23|48.68|46.28|48.51|46.11|0
1709854800000|2024-03-07 23:40:00|48.6|46.2|48.51|46.11|48.6|46.2|48.48|46.08|0
1709855100000|2024-03-07 23:45:00|48.48|46.08|48.45|46.05|48.54|46.14|48.45|46.05|0
1709855400000|2024-03-07 23:50:00|48.51|46.11|48.6|46.2|48.63|46.23|48.48|46.08|0
1709855700000|2024-03-07 23:55:00|48.57|46.17|48.48|46.08|48.69|46.29|48.48|46.08|0
1709769600000|2024-03-07 00:00:00|51.69|49.29|51.42|49.02|51.71|49.31|51.42|49.02|0
1709769900000|2024-03-07 00:05:00|51.4|49|51.48|49.08|51.55|49.15|51.39|48.99|0
1709770200000|2024-03-07 00:10:00|51.5|49.1|51.67|49.27|51.67|49.27|51.5|49.1|0
1709770500000|2024-03-07 00:15:00|51.69|49.29|51.79|49.39|51.8|49.4|51.64|49.24|0
1709770800000|2024-03-07 00:20:00|51.77|49.37|52.09|49.69|52.09|49.69|51.77|49.37|0
1709771100000|2024-03-07 00:25:00|52.16|49.76|52.22|49.82|52.25|49.85|52.06|49.66|0
1709771400000|2024-03-07 00:30:00|52.25|49.85|52.28|49.88|52.5|50.1|52.25|49.85|0
1709771700000|2024-03-07 00:35:00|52.25|49.85|52.32|49.92|52.37|49.97|52.22|49.82|0
1709772000000|2024-03-07 00:40:00|52.28|49.88|52.48|50.08|52.51|50.11|52.28|49.88|0
1709772300000|2024-03-07 00:45:00|52.54|50.14|52.61|50.21|52.71|50.31|52.38|49.98|0
1709772600000|2024-03-07 00:50:00|52.64|50.24|52.38|49.98|52.64|50.24|52.31|49.91|0
1709772900000|2024-03-07 00:55:00|52.34|49.94|52.34|49.94|52.44|50.04|52.31|49.91|0
1709773200000|2024-03-07 01:00:00|52.37|49.97|52.96|50.56|53|50.6|52.37|49.97|0
1709773500000|2024-03-07 01:05:00|53.1|50.7|53|50.6|53.43|51.03|52.91|50.51|0
1709773800000|2024-03-07 01:10:00|53.09|50.69|52.63|50.23|53.16|50.76|52.63|50.23|0
1709774100000|2024-03-07 01:15:00|52.53|50.33|52.24|50.04|52.57|50.37|52.24|50.04|0
1709774400000|2024-03-07 01:20:00|52.27|50.07|52.33|50.13|52.4|50.2|52.22|50.02|0
1709774700000|2024-03-07 01:25:00|52.3|50.1|52.27|50.07|52.3|50.1|52.17|49.97|0
1709775000000|2024-03-07 01:30:00|52.23|50.03|52.3|50.1|52.35|50.15|52.14|49.94|0
1709775300000|2024-03-07 01:35:00|52.33|50.13|52.59|50.39|52.79|50.59|52.33|50.13|0
1709775600000|2024-03-07 01:40:00|52.62|50.42|53.28|51.08|53.44|51.24|52.59|50.39|0
1709775900000|2024-03-07 01:45:00|53.3|51.1|53.46|51.26|53.51|51.31|53.24|51.04|0
1709776200000|2024-03-07 01:50:00|53.44|51.24|53.72|51.52|53.74|51.54|53.28|51.08|0
1709776500000|2024-03-07 01:55:00|53.77|51.57|53.94|51.74|53.97|51.77|53.64|51.44|0
1709776800000|2024-03-07 02:00:00|53.9|51.7|53.77|51.57|53.9|51.7|53.64|51.44|0
1709777100000|2024-03-07 02:05:00|53.74|51.54|53.94|51.74|53.94|51.74|53.7|51.5|0
1709777400000|2024-03-07 02:10:00|53.97|51.77|53.93|51.73|54.14|51.94|53.77|51.57|0
1709777700000|2024-03-07 02:15:00|53.87|51.67|53.85|51.65|53.93|51.73|53.77|51.57|0
1709778000000|2024-03-07 02:20:00|53.83|51.63|54.4|52.2|54.43|52.23|53.83|51.63|0
1709778300000|2024-03-07 02:25:00|54.43|52.23|54.3|52.1|54.43|52.23|54.13|51.93|0
1709778600000|2024-03-07 02:30:00|54.28|52.08|54.26|52.06|54.3|52.1|54.13|51.93|0
1709778900000|2024-03-07 02:35:00|54.25|52.05|54.21|52.01|54.3|52.1|54.1|51.9|0
1709779200000|2024-03-07 02:40:00|54.2|52|54.16|51.96|54.23|52.03|54.09|51.89|0
1709779500000|2024-03-07 02:45:00|54.13|51.93|54.06|51.86|54.16|51.96|53.99|51.79|0
1709779800000|2024-03-07 02:50:00|54.02|51.82|54.02|51.82|54.06|51.86|53.92|51.72|0
1709780100000|2024-03-07 02:55:00|53.99|51.79|53.96|51.76|54.06|51.86|53.94|51.74|0
1709780400000|2024-03-07 03:00:00|53.92|51.72|54.02|51.82|54.07|51.87|53.85|51.65|0
1709780700000|2024-03-07 03:05:00|53.99|51.79|54.02|51.82|54.05|51.85|53.89|51.69|0
1709781000000|2024-03-07 03:10:00|53.99|51.79|53.78|51.58|53.99|51.79|53.78|51.58|0
1709781300000|2024-03-07 03:15:00|53.82|51.62|53.78|51.58|53.85|51.65|53.72|51.52|0
1709781600000|2024-03-07 03:20:00|53.82|51.62|54.05|51.85|54.08|51.88|53.82|51.62|0
1709781900000|2024-03-07 03:25:00|54.03|51.83|53.95|51.75|54.03|51.83|53.9|51.7|0
1709782200000|2024-03-07 03:30:00|53.88|51.68|53.81|51.61|53.91|51.71|53.78|51.58|0
1709782500000|2024-03-07 03:35:00|53.85|51.65|53.81|51.61|53.95|51.75|53.81|51.61|0
1709782800000|2024-03-07 03:40:00|53.78|51.58|53.61|51.41|53.79|51.59|53.58|51.38|0
1709783100000|2024-03-07 03:45:00|53.64|51.44|53.61|51.41|53.74|51.54|53.61|51.41|0
1709783400000|2024-03-07 03:50:00|53.57|51.37|53.44|51.24|53.57|51.37|53.37|51.17|0
1709783700000|2024-03-07 03:55:00|53.41|51.21|53.27|51.07|53.44|51.24|53.21|51.01|0
1709784000000|2024-03-07 04:00:00|53.22|51.02|53.34|51.14|53.37|51.17|53.14|50.94|0
1709784300000|2024-03-07 04:05:00|53.37|51.17|53.54|51.34|53.54|51.34|53.37|51.17|0
1709784600000|2024-03-07 04:10:00|53.57|51.37|53.53|51.33|53.6|51.4|53.5|51.3|0
1709784900000|2024-03-07 04:15:00|53.5|51.3|53.4|51.2|53.5|51.3|53.39|51.19|0
1709785200000|2024-03-07 04:20:00|53.43|51.23|53.33|51.13|53.47|51.27|53.33|51.13|0
1709785500000|2024-03-07 04:25:00|53.37|51.17|53.23|51.03|53.4|51.2|53.23|51.03|0
1709785800000|2024-03-07 04:30:00|53.2|51|53.26|51.06|53.3|51.1|53.17|50.97|0
1709786100000|2024-03-07 04:35:00|53.3|51.1|53.3|51.1|53.38|51.18|53.26|51.06|0
1709786400000|2024-03-07 04:40:00|53.26|51.06|53.16|50.96|53.26|51.06|53.11|50.91|0
1709786700000|2024-03-07 04:45:00|53.15|50.95|53.13|50.93|53.19|50.99|53.09|50.89|0
1709787000000|2024-03-07 04:50:00|53.09|50.89|53.13|50.93|53.13|50.93|53.06|50.86|0
1709787300000|2024-03-07 04:55:00|53.11|50.91|53.16|50.96|53.16|50.96|53.09|50.89|0
1709787600000|2024-03-07 05:00:00|53.12|50.92|53.06|50.86|53.12|50.92|52.99|50.79|0
1709787900000|2024-03-07 05:05:00|53.09|50.89|53.02|50.82|53.12|50.92|52.93|50.73|0
1709788200000|2024-03-07 05:10:00|53.06|50.86|52.82|50.62|53.06|50.86|52.82|50.62|0
1709788500000|2024-03-07 05:15:00|52.84|50.64|52.79|50.59|52.89|50.69|52.79|50.59|0
1709788800000|2024-03-07 05:20:00|52.82|50.62|52.82|50.62|52.86|50.66|52.69|50.49|0
1709789100000|2024-03-07 05:25:00|52.85|50.65|52.89|50.69|52.89|50.69|52.82|50.62|0
1709789400000|2024-03-07 05:30:00|52.92|50.72|53.02|50.82|53.02|50.82|52.85|50.65|0
1709789700000|2024-03-07 05:35:00|52.98|50.78|53.07|50.87|53.18|50.98|52.98|50.78|0
1709790000000|2024-03-07 05:40:00|53.08|50.88|53.05|50.85|53.08|50.88|52.95|50.75|0
1709790300000|2024-03-07 05:45:00|53.01|50.81|52.98|50.78|53.08|50.88|52.98|50.78|0
1709790600000|2024-03-07 05:50:00|53.01|50.81|53.01|50.81|53.09|50.89|52.91|50.71|0
1709790900000|2024-03-07 05:55:00|52.98|50.78|52.98|50.78|52.98|50.78|52.85|50.65|0
1709791200000|2024-03-07 06:00:00|53.01|50.81|52.88|50.68|53.08|50.88|52.84|50.64|0
1709791500000|2024-03-07 06:05:00|52.91|50.71|52.88|50.68|52.91|50.71|52.81|50.61|0
1709791800000|2024-03-07 06:10:00|52.91|50.71|52.94|50.74|53.1|50.9|52.91|50.71|0
1709792100000|2024-03-07 06:15:00|52.96|50.76|52.96|50.76|53|50.8|52.92|50.72|0
1709792400000|2024-03-07 06:20:00|52.92|50.72|52.69|50.49|52.94|50.74|52.69|50.49|0
1709792700000|2024-03-07 06:25:00|52.66|50.46|52.64|50.44|52.74|50.54|52.61|50.41|0
1709793000000|2024-03-07 06:30:00|52.61|50.41|52.61|50.41|52.67|50.47|52.57|50.37|0
1709793300000|2024-03-07 06:35:00|52.64|50.44|52.7|50.5|52.74|50.54|52.61|50.41|0
1709793600000|2024-03-07 06:40:00|52.69|50.49|52.9|50.7|52.93|50.73|52.64|50.44|0
1709793900000|2024-03-07 06:45:00|52.93|50.73|53|50.8|53.06|50.86|52.9|50.7|0
1709794200000|2024-03-07 06:50:00|53.03|50.83|53.46|51.26|53.46|51.26|53|50.8|0
1709794500000|2024-03-07 06:55:00|53.42|51.22|53.42|51.22|53.52|51.32|53.26|51.06|0
1709794800000|2024-03-07 07:00:00|53.46|51.26|53.62|51.42|53.65|51.45|53.31|51.11|0
1709795100000|2024-03-07 07:05:00|53.64|51.44|53.69|51.49|53.72|51.52|53.55|51.35|0
1709795400000|2024-03-07 07:10:00|53.72|51.52|53.75|51.55|53.82|51.62|53.65|51.45|0
1709795700000|2024-03-07 07:15:00|53.78|51.58|53.85|51.65|53.98|51.78|53.78|51.58|0
1709796000000|2024-03-07 07:20:00|53.88|51.68|53.85|51.65|53.98|51.78|53.85|51.65|0
1709796300000|2024-03-07 07:25:00|53.9|51.7|54.08|51.88|54.08|51.88|53.88|51.68|0
1709796600000|2024-03-07 07:30:00|54.05|51.85|53.95|51.75|54.06|51.86|53.88|51.68|0
1709796900000|2024-03-07 07:35:00|53.91|51.71|53.94|51.74|54.15|51.95|53.78|51.58|0
1709797200000|2024-03-07 07:40:00|53.96|51.76|53.44|51.24|53.98|51.78|53.41|51.21|0
1709797500000|2024-03-07 07:45:00|53.51|51.31|53.44|51.24|53.51|51.31|53.44|51.24|0
1709797800000|2024-03-07 07:50:00|53.42|51.22|53.3|51.1|53.44|51.24|53.27|51.07|0
1709798100000|2024-03-07 07:55:00|53.34|51.14|53.7|51.5|53.7|51.5|53.27|51.07|0
1709798400000|2024-03-07 08:00:00|53.73|51.53|53.37|51.17|53.73|51.53|53.32|51.12|0
1709798700000|2024-03-07 08:05:00|53.33|51.13|53.63|51.43|53.66|51.46|53.1|50.9|0
1709799000000|2024-03-07 08:10:00|53.7|51.5|54|51.8|54.54|52.34|53.7|51.5|0
1709799300000|2024-03-07 08:15:00|53.93|51.73|53.8|51.6|53.98|51.78|53.56|51.36|0
1709799600000|2024-03-07 08:20:00|53.76|51.56|53.29|51.09|53.8|51.6|53.23|51.03|0
1709799900000|2024-03-07 08:25:00|53.28|51.08|53.56|51.36|53.6|51.4|53.1|50.9|0
1709800200000|2024-03-07 08:30:00|53.53|51.33|53.55|51.35|53.6|51.4|53.46|51.26|0
1709800500000|2024-03-07 08:35:00|53.56|51.36|53.43|51.23|53.58|51.38|53.26|51.06|0
1709800800000|2024-03-07 08:40:00|53.39|51.19|53.46|51.26|53.63|51.43|53.39|51.19|0
1709801100000|2024-03-07 08:45:00|53.49|51.29|53.41|51.21|53.52|51.32|53.33|51.13|0
1709801400000|2024-03-07 08:50:00|53.42|51.22|53.42|51.22|53.52|51.32|53.36|51.16|0
1709801700000|2024-03-07 08:55:00|53.39|51.19|53.32|51.12|53.62|51.42|53.32|51.12|0
1709802000000|2024-03-07 09:00:00|53.36|51.16|52.96|50.76|53.49|51.29|52.86|50.66|0
1709802300000|2024-03-07 09:05:00|52.93|50.73|52.97|50.77|52.99|50.79|52.86|50.66|0
1709802600000|2024-03-07 09:10:00|53.02|50.82|52.89|50.69|53.06|50.86|52.76|50.56|0
1709802900000|2024-03-07 09:15:00|52.82|50.62|52.59|50.39|52.82|50.62|52.46|50.26|0
1709803200000|2024-03-07 09:20:00|52.56|50.36|52.25|50.05|52.56|50.36|52.14|49.94|0
1709803500000|2024-03-07 09:25:00|52.23|50.03|51.84|49.64|52.23|50.03|51.78|49.58|0
1709803800000|2024-03-07 09:30:00|51.81|49.61|51.97|49.77|52|49.8|51.71|49.51|0
1709804100000|2024-03-07 09:35:00|51.99|49.79|51.81|49.61|52|49.8|51.71|49.51|0
1709804400000|2024-03-07 09:40:00|51.84|49.64|51.71|49.51|51.87|49.67|51.68|49.48|0
1709804700000|2024-03-07 09:45:00|51.77|49.57|51.93|49.73|51.93|49.73|51.71|49.51|0
1709805000000|2024-03-07 09:50:00|51.9|49.7|51.71|49.51|51.9|49.7|51.55|49.35|0
1709805300000|2024-03-07 09:55:00|51.74|49.54|51.63|49.43|51.74|49.54|51.61|49.41|0
1709805600000|2024-03-07 10:00:00|51.58|49.38|51.42|49.22|51.58|49.38|51.35|49.15|0
1709805900000|2024-03-07 10:05:00|51.38|49.18|51.25|49.05|51.42|49.22|51.16|48.96|0
1709806200000|2024-03-07 10:10:00|51.27|49.07|50.97|48.77|51.29|49.09|50.9|48.7|0
1709806500000|2024-03-07 10:15:00|50.93|48.73|50.84|48.64|51.09|48.89|50.81|48.61|0
1709806800000|2024-03-07 10:20:00|50.87|48.67|51.49|49.29|52.58|50.38|50.77|48.57|0
1709807100000|2024-03-07 10:25:00|51.56|49.36|51.52|49.32|51.72|49.52|51.52|49.32|0
1709807400000|2024-03-07 10:30:00|51.51|49.31|51.52|49.32|51.56|49.36|51.4|49.2|0
1709807700000|2024-03-07 10:35:00|51.46|49.26|51.33|49.13|51.49|49.29|51.33|49.13|0
1709808000000|2024-03-07 10:40:00|51.38|49.18|51.07|48.87|51.39|49.19|51.04|48.84|0
1709808300000|2024-03-07 10:45:00|51.04|48.84|51.06|48.86|51.11|48.91|50.82|48.62|0
1709808600000|2024-03-07 10:50:00|51.01|48.81|50.98|48.78|51.1|48.9|50.93|48.73|0
1709808900000|2024-03-07 10:55:00|50.95|48.75|50.85|48.65|50.98|48.78|50.82|48.62|0
1709809200000|2024-03-07 11:00:00|50.83|48.63|50.85|48.65|51.01|48.81|50.82|48.62|0
1709809500000|2024-03-07 11:05:00|50.83|48.63|50.81|48.61|50.91|48.71|50.75|48.55|0
1709809800000|2024-03-07 11:10:00|50.78|48.58|50.94|48.74|50.97|48.77|50.75|48.55|0
1709810100000|2024-03-07 11:15:00|50.97|48.77|51.27|49.07|51.29|49.09|50.94|48.74|0
1709810400000|2024-03-07 11:20:00|51.26|49.06|51.25|49.05|51.32|49.12|51.19|48.99|0
1709810700000|2024-03-07 11:25:00|51.24|49.04|51.29|49.09|51.32|49.12|51.13|48.93|0
1709811000000|2024-03-07 11:30:00|51.25|49.05|51.19|48.99|51.32|49.12|51.09|48.89|0
1709811300000|2024-03-07 11:35:00|51.22|49.02|51|48.8|51.25|49.05|50.96|48.76|0
1709811600000|2024-03-07 11:40:00|50.96|48.76|50.9|48.7|50.96|48.76|50.84|48.64|0
1709811900000|2024-03-07 11:45:00|50.87|48.67|50.84|48.64|50.96|48.76|50.77|48.57|0
1709812200000|2024-03-07 11:50:00|50.87|48.67|50.99|48.79|51.06|48.86|50.8|48.6|0
1709812500000|2024-03-07 11:55:00|51.02|48.82|51.05|48.85|51.15|48.95|50.99|48.79|0
1709812800000|2024-03-07 12:00:00|51.04|48.84|50.94|48.74|51.09|48.89|50.8|48.6|0
1709813100000|2024-03-07 12:05:00|50.96|48.76|51|48.8|51.02|48.82|50.86|48.66|0
1709813400000|2024-03-07 12:10:00|51.02|48.82|50.77|48.57|51.08|48.88|50.73|48.53|0
1709813700000|2024-03-07 12:15:00|50.8|48.6|50.8|48.6|50.89|48.69|50.76|48.56|0
1709814000000|2024-03-07 12:20:00|50.83|48.63|50.32|48.12|50.83|48.63|50.28|48.08|0
1709814300000|2024-03-07 12:25:00|50.35|48.15|50.48|48.28|50.57|48.37|50.35|48.15|0
1709814600000|2024-03-07 12:30:00|50.45|48.25|50.54|48.34|50.7|48.5|50.42|48.22|0
1709814900000|2024-03-07 12:35:00|50.57|48.37|50.51|48.31|50.67|48.47|50.48|48.28|0
1709815200000|2024-03-07 12:40:00|50.54|48.34|50.66|48.46|50.82|48.62|50.51|48.31|0
1709815500000|2024-03-07 12:45:00|50.68|48.48|50.54|48.34|50.73|48.53|50.5|48.3|0
1709815800000|2024-03-07 12:50:00|50.57|48.37|50.82|48.62|50.82|48.62|50.54|48.34|0
1709816100000|2024-03-07 12:55:00|50.85|48.65|50.78|48.58|51.31|49.11|50.75|48.55|0
1709816400000|2024-03-07 13:00:00|50.65|48.45|50.84|48.64|50.87|48.67|50.65|48.45|0
1709816700000|2024-03-07 13:05:00|50.86|48.66|50.84|48.64|51.16|48.96|50.81|48.61|0
1709817000000|2024-03-07 13:10:00|50.81|48.61|50.71|48.51|50.81|48.61|50.62|48.42|0
1709817300000|2024-03-07 13:15:00|50.65|48.45|49.93|47.73|50.65|48.45|49.93|47.73|0
1709817600000|2024-03-07 13:20:00|49.96|47.76|50.02|47.82|50.21|48.01|49.92|47.72|0
1709817900000|2024-03-07 13:25:00|49.99|47.79|49.99|47.79|50.02|47.82|49.89|47.69|0
1709818200000|2024-03-07 13:30:00|50.02|47.82|49.58|47.38|50.03|47.83|49.4|47.2|0
1709818500000|2024-03-07 13:35:00|49.55|47.35|49.58|47.38|49.7|47.5|49.36|47.16|0
1709818800000|2024-03-07 13:40:00|49.61|47.41|49.24|47.04|49.86|47.66|49.24|47.04|0
1709819100000|2024-03-07 13:45:00|49.27|47.07|49.61|47.41|49.61|47.41|49.21|47.01|0
1709819400000|2024-03-07 13:50:00|49.59|47.39|49.67|47.47|49.76|47.56|49.48|47.28|0
1709819700000|2024-03-07 13:55:00|49.68|47.48|49.61|47.41|49.68|47.48|49.45|47.25|0
1709820000000|2024-03-07 14:00:00|49.54|47.34|49.67|47.47|49.79|47.59|49.51|47.31|0
1709820300000|2024-03-07 14:05:00|49.64|47.44|49.48|47.28|49.67|47.47|49.42|47.22|0
1709820600000|2024-03-07 14:10:00|49.51|47.31|49.29|47.09|49.66|47.46|49.23|47.03|0
1709820900000|2024-03-07 14:15:00|49.31|47.11|48.74|46.54|49.32|47.12|48.71|46.51|0
1709821200000|2024-03-07 14:20:00|48.71|46.51|48.92|46.72|48.95|46.75|48.62|46.42|0
1709821500000|2024-03-07 14:25:00|48.94|46.74|48.34|46.14|49.11|46.91|48.28|46.08|0
1709821800000|2024-03-07 14:30:00|48.37|46.17|48.37|46.17|48.86|46.66|48.22|46.02|0
1709822100000|2024-03-07 14:35:00|48.28|46.08|49.2|47|49.96|47.76|47.8|45.6|0
1709822400000|2024-03-07 14:40:00|49.17|46.97|50.12|47.92|50.12|47.92|49.17|46.97|0
1709822700000|2024-03-07 14:45:00|50.09|47.89|50.09|47.89|50.81|48.61|50.06|47.86|0
1709823000000|2024-03-07 14:50:00|50.12|47.92|49.69|47.49|50.27|48.07|49.47|47.27|0
1709823300000|2024-03-07 14:55:00|49.66|47.46|49.33|47.13|49.72|47.52|49.14|46.94|0
1709823600000|2024-03-07 15:00:00|49.3|47.1|49.45|47.25|49.72|47.52|49.26|47.06|0
1709823900000|2024-03-07 15:05:00|49.48|47.28|49.48|47.28|49.75|47.55|49.26|47.06|0
1709824200000|2024-03-07 15:10:00|49.51|47.31|48.99|46.79|49.51|47.31|48.81|46.61|0
1709824500000|2024-03-07 15:15:00|48.96|46.76|48.87|46.67|48.99|46.79|48.59|46.39|0
1709824800000|2024-03-07 15:20:00|48.8|46.6|48.7|46.5|48.95|46.75|48.65|46.45|0
1709825100000|2024-03-07 15:25:00|48.68|46.48|48.55|46.35|49.13|46.93|48.55|46.35|0
1709825400000|2024-03-07 15:30:00|48.43|46.23|48.61|46.41|48.91|46.71|48.43|46.23|0
1709825700000|2024-03-07 15:35:00|48.64|46.44|48.82|46.62|49.15|46.95|48.64|46.44|0
1709826000000|2024-03-07 15:40:00|48.79|46.59|48.34|46.14|48.82|46.62|48.22|46.02|0
1709826300000|2024-03-07 15:45:00|48.31|46.11|49.03|46.83|49.12|46.92|48.1|45.9|0
1709826600000|2024-03-07 15:50:00|49.06|46.86|49.58|47.38|49.61|47.41|49.03|46.83|0
1709826900000|2024-03-07 15:55:00|49.61|47.41|49.13|46.93|49.76|47.56|48.98|46.78|0
1709827200000|2024-03-07 16:00:00|49.16|46.96|49.25|47.05|49.53|47.33|49.16|46.96|0
1709827500000|2024-03-07 16:05:00|49.22|47.02|49.25|47.05|49.36|47.16|49.07|46.87|0
1709827800000|2024-03-07 16:10:00|49.19|46.99|49.4|47.2|49.55|47.35|49.16|46.96|0
1709828100000|2024-03-07 16:15:00|49.43|47.23|49.43|47.23|49.64|47.44|49.31|47.11|0
1709828400000|2024-03-07 16:20:00|49.4|47.2|49.04|46.84|49.52|47.32|49.01|46.81|0
1709828700000|2024-03-07 16:25:00|49.07|46.87|49.07|46.87|49.31|47.11|48.92|46.72|0
1709829000000|2024-03-07 16:30:00|49.1|46.9|49.49|47.29|49.67|47.47|49.1|46.9|0
1709829300000|2024-03-07 16:35:00|49.52|47.32|49.3|47.1|49.85|47.65|49.24|47.04|0
1709829600000|2024-03-07 16:40:00|49.27|47.07|49.27|47.07|49.36|47.16|49.12|46.92|0
1709829900000|2024-03-07 16:45:00|49.24|47.04|49.42|47.22|49.57|47.37|49.18|46.98|0
1709830200000|2024-03-07 16:50:00|49.39|47.19|49.15|46.95|49.39|47.19|49.15|46.95|0
1709830500000|2024-03-07 16:55:00|49.13|46.93|48.82|46.62|49.15|46.95|48.7|46.5|0
1709830800000|2024-03-07 17:00:00|48.79|46.59|48.88|46.68|49.15|46.95|48.73|46.53|0
1709831100000|2024-03-07 17:05:00|48.85|46.65|48.87|46.67|49.15|46.95|48.82|46.62|0
1709831400000|2024-03-07 17:10:00|48.9|46.7|48.9|46.7|48.93|46.73|48.6|46.4|0
1709831700000|2024-03-07 17:15:00|48.87|46.67|48.54|46.34|48.87|46.67|48.48|46.28|0
1709832000000|2024-03-07 17:20:00|48.57|46.37|48.66|46.46|48.93|46.73|48.42|46.22|0
1709832300000|2024-03-07 17:25:00|48.69|46.49|49.02|46.82|49.02|46.82|48.57|46.37|0
1709832600000|2024-03-07 17:30:00|48.99|46.79|49.05|46.85|49.32|47.12|48.96|46.76|0
1709832900000|2024-03-07 17:35:00|49.08|46.88|48.9|46.7|49.14|46.94|48.78|46.58|0
1709833200000|2024-03-07 17:40:00|48.96|46.76|49.08|46.88|49.53|47.33|48.93|46.73|0
1709833500000|2024-03-07 17:45:00|49.11|46.91|49.1|46.9|49.16|46.96|48.83|46.63|0
1709833800000|2024-03-07 17:50:00|49.13|46.93|48.92|46.72|49.22|47.02|48.77|46.57|0
1709834100000|2024-03-07 17:55:00|48.95|46.75|48.92|46.72|49.22|47.02|48.86|46.66|0
1709834400000|2024-03-07 18:00:00|48.89|46.69|48.95|46.75|48.95|46.75|48.8|46.6|0
1709834700000|2024-03-07 18:05:00|48.92|46.72|48.71|46.51|49.22|47.02|48.65|46.45|0
1709835000000|2024-03-07 18:10:00|48.68|46.48|48.8|46.6|48.92|46.72|48.44|46.24|0
1709835300000|2024-03-07 18:15:00|48.83|46.63|48.56|46.36|48.83|46.63|48.47|46.27|0
1709835600000|2024-03-07 18:20:00|48.59|46.39|48.57|46.37|48.79|46.59|48.5|46.3|0
1709835900000|2024-03-07 18:25:00|48.56|46.36|48.39|46.19|48.67|46.47|48.38|46.18|0
1709836200000|2024-03-07 18:30:00|48.38|46.18|48.15|45.95|48.55|46.35|48.14|45.94|0
1709836500000|2024-03-07 18:35:00|48.17|45.97|48.17|45.97|48.28|46.08|48.08|45.88|0
1709836800000|2024-03-07 18:40:00|48.14|45.94|47.99|45.79|48.43|46.23|47.96|45.76|0
1709837100000|2024-03-07 18:45:00|47.96|45.76|47.72|45.52|48.05|45.85|47.69|45.49|0
1709837400000|2024-03-07 18:50:00|47.69|45.49|48.69|46.49|48.81|46.61|47.43|45.23|0
1709837700000|2024-03-07 18:55:00|48.63|46.43|48.69|46.49|48.75|46.55|48.49|46.29|0
1709838000000|2024-03-07 19:00:00|48.66|46.46|48.57|46.37|49.08|46.88|48.51|46.31|0
1709838300000|2024-03-07 19:05:00|48.54|46.34|48.96|46.76|49.05|46.85|48.54|46.34|0
1709838600000|2024-03-07 19:10:00|48.93|46.73|48.81|46.61|48.93|46.73|48.69|46.49|0
1709838900000|2024-03-07 19:15:00|48.78|46.58|48.84|46.64|49.1|46.9|48.63|46.43|0
1709839200000|2024-03-07 19:20:00|48.81|46.61|49.22|47.02|49.25|47.05|48.81|46.61|0
1709839500000|2024-03-07 19:25:00|49.19|46.99|49.28|47.08|49.4|47.2|49.16|46.96|0
1709839800000|2024-03-07 19:30:00|49.25|47.05|49.25|47.05|49.37|47.17|49.16|46.96|0
1709840100000|2024-03-07 19:35:00|49.28|47.08|49.25|47.05|49.37|47.17|49.23|47.03|0
1709840400000|2024-03-07 19:40:00|49.16|46.96|49.34|47.14|49.4|47.2|49.13|46.93|0
1709840700000|2024-03-07 19:45:00|49.37|47.17|49.22|47.02|49.43|47.23|49.13|46.93|0
1709841000000|2024-03-07 19:50:00|49.25|47.05|49.12|46.92|49.28|47.08|49.12|46.92|0
1709841300000|2024-03-07 19:55:00|49.15|46.95|49.6|47.4|49.81|47.61|49.06|46.86|0
1709841600000|2024-03-07 20:00:00|49.69|47.49|50.34|47.26|50.86|48.44|49.69|47.26|0
1709841900000|2024-03-07 20:05:00|50.37|47.29|49.8|46.72|50.43|47.35|49.5|46.42|0
1709842200000|2024-03-07 20:10:00|49.83|46.75|49.38|46.3|49.92|46.84|49.35|46.27|0
1709842500000|2024-03-07 20:15:00|49.41|46.33|49.31|46.67|49.71|46.79|49.28|46.27|0
1709842800000|2024-03-07 20:20:00|49.28|46.64|49.18|46.98|49.49|47.16|49.06|46.64|0
1709843100000|2024-03-07 20:25:00|49.21|47.01|49.21|47.01|49.27|47.07|49.03|46.83|0
1709843400000|2024-03-07 20:30:00|49.24|47.04|48.7|46.5|49.24|47.04|48.7|46.5|0
1709843700000|2024-03-07 20:35:00|48.73|46.53|48.1|45.9|48.82|46.62|48.09|45.89|0
1709844000000|2024-03-07 20:40:00|48.13|45.93|47.78|45.58|48.13|45.93|47.75|45.55|0
1709844300000|2024-03-07 20:45:00|47.81|45.61|48.28|46.08|48.31|46.11|47.78|45.58|0
1709844600000|2024-03-07 20:50:00|48.22|46.02|47.72|45.52|48.49|46.29|47.72|45.52|0
1709844900000|2024-03-07 20:55:00|47.57|45.37|48.1|45.9|48.43|46.23|47.48|45.28|0
1709845200000|2024-03-07 21:00:00|48.39|46.19|48.75|46.55|48.81|46.61|48.39|46.19|0
1709845500000|2024-03-07 21:05:00|48.81|46.61|48.87|46.67|48.96|46.76|48.66|46.46|0
1709845800000|2024-03-07 21:10:00|48.84|46.64|48.93|46.73|48.93|46.73|48.81|46.61|0
1709846100000|2024-03-07 21:15:00|49.15|46.75|49.66|47.26|50.37|47.97|49.03|46.63|0
1709846400000|2024-03-07 21:20:00|49.63|47.23|49.81|47.41|49.93|47.53|49.42|47.02|0
1709846700000|2024-03-07 21:25:00|49.87|47.47|49.36|46.96|50.04|47.64|49.3|46.9|0
1709847000000|2024-03-07 21:30:00|49.33|46.93|49.38|46.98|49.42|47.02|49.2|46.8|0
1709847300000|2024-03-07 21:35:00|49.35|46.95|49.02|46.62|49.51|47.11|48.96|46.56|0
1709847600000|2024-03-07 21:40:00|49.04|46.64|49.05|46.65|49.11|46.71|48.87|46.47|0
1709847900000|2024-03-07 21:45:00|49.14|46.74|49|46.6|49.14|46.74|48.9|46.5|0
1709848200000|2024-03-07 21:50:00|48.99|46.59|48.75|46.35|48.99|46.59|48.69|46.29|0
1709848500000|2024-03-07 21:55:00|48.78|46.38|48.82|46.42|48.9|46.5|48.66|46.26|0
1709848800000|2024-03-07 22:00:00|48.76|46.36|48.79|46.39|48.81|46.41|48.74|46.34|0
1709849100000|2024-03-07 22:05:00|48.77|46.37|48.81|46.41|48.81|46.41|48.77|46.37|0
1709849400000|2024-03-07 22:10:00|48.79|46.39|48.79|46.39|48.79|46.39|48.79|46.39|0
1709849700000|2024-03-07 22:15:00|48.77|46.37|48.76|46.36|48.77|46.37|48.72|46.32|0
1709850000000|2024-03-07 22:20:00|48.75|46.35|48.73|46.33|48.76|46.36|48.71|46.31|0
1709850300000|2024-03-07 22:25:00|48.72|46.32|48.81|46.41|48.81|46.41|48.72|46.32|0
1709850600000|2024-03-07 22:30:00|48.77|46.37|48.74|46.34|48.78|46.38|48.69|46.29|0
1709850900000|2024-03-07 22:35:00|48.72|46.32|48.64|46.24|48.76|46.36|48.64|46.24|0
1709851200000|2024-03-07 22:40:00|48.62|46.22|48.6|46.2|48.62|46.22|48.58|46.18|0
1709851500000|2024-03-07 22:45:00|48.58|46.18|48.59|46.19|48.6|46.2|48.58|46.18|0
1709851800000|2024-03-07 22:50:00|48.61|46.21|48.59|46.19|48.61|46.21|48.59|46.19|0
1709852100000|2024-03-07 22:55:00|48.6|46.2|48.62|46.22|48.66|46.26|48.58|46.18|0
1709852400000|2024-03-07 23:00:00|48.39|45.99|48.64|46.24|48.73|46.33|48.23|45.83|0
1709852700000|2024-03-07 23:05:00|48.63|46.23|48.58|46.18|48.64|46.24|48.28|45.88|0
1709853000000|2024-03-07 23:10:00|48.55|46.15|48.46|46.06|48.55|46.15|48.37|45.97|0
1709853300000|2024-03-07 23:15:00|48.49|46.09|48.4|46|48.49|46.09|48.31|45.91|0
1709853600000|2024-03-07 23:20:00|48.37|45.97|48.32|45.92|48.37|45.97|48.19|45.79|0
1709853900000|2024-03-07 23:25:00|48.31|45.91|48.51|46.11|48.54|46.14|48.22|45.82|0
1709854200000|2024-03-07 23:30:00|48.54|46.14|48.53|46.13|48.56|46.16|48.48|46.08|0
1709854500000|2024-03-07 23:35:00|48.54|46.14|48.63|46.23|48.68|46.28|48.51|46.11|0
1709854800000|2024-03-07 23:40:00|48.6|46.2|48.51|46.11|48.6|46.2|48.48|46.08|0
1709855100000|2024-03-07 23:45:00|48.48|46.08|48.45|46.05|48.54|46.14|48.45|46.05|0
1709855400000|2024-03-07 23:50:00|48.51|46.11|48.6|46.2|48.63|46.23|48.48|46.08|0
1709855700000|2024-03-07 23:55:00|48.57|46.17|48.48|46.08|48.69|46.29|48.48|46.08|0
1709856000000|2024-03-08 00:00:00|48.42|46.02|48.58|46.18|48.65|46.25|48.3|45.9|0
1709856300000|2024-03-08 00:05:00|48.59|46.19|48.8|46.4|48.83|46.43|48.56|46.16|0
1709856600000|2024-03-08 00:10:00|48.76|46.36|48.71|46.31|48.92|46.52|48.71|46.31|0
1709856900000|2024-03-08 00:15:00|48.65|46.25|48.53|46.13|48.68|46.28|48.44|46.04|0
1709857200000|2024-03-08 00:20:00|48.5|46.1|48.53|46.13|48.61|46.21|48.5|46.1|0
1709857500000|2024-03-08 00:25:00|48.56|46.16|48.44|46.04|48.56|46.16|48.32|45.92|0
1709857800000|2024-03-08 00:30:00|48.5|46.1|48.44|46.04|48.5|46.1|48.35|45.95|0
1709858100000|2024-03-08 00:35:00|48.45|46.05|48.38|45.98|48.47|46.07|48.35|45.95|0
1709858400000|2024-03-08 00:40:00|48.41|46.01|48.29|45.89|48.41|46.01|48.29|45.89|0
1709858700000|2024-03-08 00:45:00|48.32|45.92|48.29|45.89|48.32|45.92|48.17|45.77|0
1709859000000|2024-03-08 00:50:00|48.31|45.91|48.31|45.91|48.34|45.94|48.28|45.88|0
1709859300000|2024-03-08 00:55:00|48.34|45.94|48.4|46|48.43|46.03|48.33|45.93|0
1709859600000|2024-03-08 01:00:00|48.39|45.99|48.49|46.09|48.52|46.12|48.37|45.97|0
1709859900000|2024-03-08 01:05:00|48.47|46.07|48.64|46.24|48.64|46.24|48.47|46.07|0
1709860200000|2024-03-08 01:10:00|48.62|46.22|48.55|46.15|48.67|46.27|48.55|46.15|0
1709860500000|2024-03-08 01:15:00|48.45|46.25|48.38|46.18|48.51|46.31|48.38|46.18|0
1709860800000|2024-03-08 01:20:00|48.41|46.21|48.44|46.24|48.53|46.33|48.41|46.21|0
1709861100000|2024-03-08 01:25:00|48.47|46.27|47.63|45.43|48.52|46.32|47.6|45.4|0
1709861400000|2024-03-08 01:30:00|47.61|45.41|47.39|45.19|47.63|45.43|47.27|45.07|0
1709861700000|2024-03-08 01:35:00|47.45|45.25|47.45|45.25|47.57|45.37|47.33|45.13|0
1709862000000|2024-03-08 01:40:00|47.42|45.22|47.5|45.3|47.56|45.36|47.42|45.22|0
1709862300000|2024-03-08 01:45:00|47.53|45.33|47.5|45.3|47.53|45.33|47.45|45.25|0
1709862600000|2024-03-08 01:50:00|47.53|45.33|47.44|45.24|47.53|45.33|47.41|45.21|0
1709862900000|2024-03-08 01:55:00|47.47|45.27|47.41|45.21|47.47|45.27|47.38|45.18|0
1709863200000|2024-03-08 02:00:00|47.43|45.23|47.59|45.39|47.59|45.39|47.41|45.21|0
1709863500000|2024-03-08 02:05:00|47.57|45.37|47.47|45.27|47.62|45.42|47.47|45.27|0
1709863800000|2024-03-08 02:10:00|47.45|45.25|47.47|45.27|47.53|45.33|47.44|45.24|0
1709864100000|2024-03-08 02:15:00|47.48|45.28|47.5|45.3|47.5|45.3|47.45|45.25|0
1709864400000|2024-03-08 02:20:00|47.48|45.28|47.44|45.24|47.55|45.35|47.44|45.24|0
1709864700000|2024-03-08 02:25:00|47.46|45.26|47.52|45.32|47.55|45.35|47.46|45.26|0
1709865000000|2024-03-08 02:30:00|47.51|45.31|47.55|45.35|47.58|45.38|47.49|45.29|0
1709865300000|2024-03-08 02:35:00|47.54|45.34|47.58|45.38|47.61|45.41|47.52|45.32|0
1709865600000|2024-03-08 02:40:00|47.61|45.41|47.58|45.38|47.61|45.41|47.55|45.35|0
1709865900000|2024-03-08 02:45:00|47.61|45.41|47.64|45.44|47.67|45.47|47.61|45.41|0
1709866200000|2024-03-08 02:50:00|47.63|45.43|47.6|45.4|47.66|45.46|47.6|45.4|0
1709866500000|2024-03-08 02:55:00|47.62|45.42|47.6|45.4|47.62|45.42|47.54|45.34|0
1709866800000|2024-03-08 03:00:00|47.57|45.37|47.69|45.49|47.72|45.52|47.57|45.37|0
1709867100000|2024-03-08 03:05:00|47.68|45.48|47.66|45.46|47.69|45.49|47.54|45.34|0
1709867400000|2024-03-08 03:10:00|47.65|45.45|47.51|45.31|47.65|45.45|47.51|45.31|0
1709867700000|2024-03-08 03:15:00|47.54|45.34|47.54|45.34|47.6|45.4|47.54|45.34|0
1709868000000|2024-03-08 03:20:00|47.57|45.37|47.48|45.28|47.57|45.37|47.45|45.25|0
1709868300000|2024-03-08 03:25:00|47.46|45.26|47.27|45.07|47.48|45.28|47.24|45.04|0
1709868600000|2024-03-08 03:30:00|47.24|45.04|47.21|45.01|47.27|45.07|47.21|45.01|0
1709868900000|2024-03-08 03:35:00|47.18|44.98|47.24|45.04|47.24|45.04|47.15|44.95|0
1709869200000|2024-03-08 03:40:00|47.21|45.01|47.21|45.01|47.27|45.07|47.2|45|0
1709869500000|2024-03-08 03:45:00|47.22|45.02|47.18|44.98|47.24|45.04|47.09|44.89|0
1709869800000|2024-03-08 03:50:00|47.15|44.95|47.09|44.89|47.15|44.95|47.09|44.89|0
1709870100000|2024-03-08 03:55:00|47.12|44.92|47.15|44.95|47.15|44.95|47.06|44.86|0
1709870400000|2024-03-08 04:00:00|47.12|44.92|47.03|44.83|47.15|44.95|47.03|44.83|0
1709870700000|2024-03-08 04:05:00|47|44.8|46.97|44.77|47.06|44.86|46.97|44.77|0
1709871000000|2024-03-08 04:10:00|46.94|44.74|46.85|44.65|46.94|44.74|46.82|44.62|0
1709871300000|2024-03-08 04:15:00|46.82|44.62|46.7|44.5|46.82|44.62|46.68|44.48|0
1709871600000|2024-03-08 04:20:00|46.68|44.48|46.76|44.56|46.76|44.56|46.59|44.39|0
1709871900000|2024-03-08 04:25:00|46.73|44.53|46.85|44.65|46.85|44.65|46.7|44.5|0
1709872200000|2024-03-08 04:30:00|46.88|44.68|46.87|44.67|46.93|44.73|46.79|44.59|0
1709872500000|2024-03-08 04:35:00|46.93|44.73|47.08|44.88|47.08|44.88|46.87|44.67|0
1709872800000|2024-03-08 04:40:00|47.11|44.91|47.02|44.82|47.11|44.91|46.99|44.79|0
1709873100000|2024-03-08 04:45:00|46.99|44.79|46.96|44.76|47.05|44.85|46.96|44.76|0
1709873400000|2024-03-08 04:50:00|46.94|44.74|47.02|44.82|47.1|44.9|46.9|44.7|0
1709873700000|2024-03-08 04:55:00|47.04|44.84|47.07|44.87|47.1|44.9|47.04|44.84|0
1709874000000|2024-03-08 05:00:00|47.04|44.84|47.12|44.92|47.16|44.96|47.04|44.84|0
1709874300000|2024-03-08 05:05:00|47.13|44.93|47.16|44.96|47.16|44.96|47.07|44.87|0
1709874600000|2024-03-08 05:10:00|47.14|44.94|47.04|44.84|47.16|44.96|47.04|44.84|0
1709874900000|2024-03-08 05:15:00|47.07|44.87|47.04|44.84|47.16|44.96|47.04|44.84|0
1709875200000|2024-03-08 05:20:00|47.01|44.81|47.12|44.92|47.15|44.95|47.01|44.81|0
1709875500000|2024-03-08 05:25:00|47.1|44.9|46.98|44.78|47.1|44.9|46.95|44.75|0
1709875800000|2024-03-08 05:30:00|46.96|44.76|46.86|44.66|46.96|44.76|46.86|44.66|0
1709876100000|2024-03-08 05:35:00|46.87|44.67|46.86|44.66|46.89|44.69|46.8|44.6|0
1709876400000|2024-03-08 05:40:00|46.89|44.69|46.91|44.71|46.92|44.72|46.86|44.66|0
1709876700000|2024-03-08 05:45:00|46.89|44.69|46.86|44.66|46.91|44.71|46.86|44.66|0
1709877000000|2024-03-08 05:50:00|46.87|44.67|46.85|44.65|46.94|44.74|46.85|44.65|0
1709877300000|2024-03-08 05:55:00|46.88|44.68|46.85|44.65|46.88|44.68|46.82|44.62|0
1709877600000|2024-03-08 06:00:00|46.82|44.62|46.82|44.62|46.85|44.65|46.79|44.59|0
1709877900000|2024-03-08 06:05:00|46.79|44.59|46.95|44.75|47|44.8|46.79|44.59|0
1709878200000|2024-03-08 06:10:00|46.94|44.74|46.88|44.68|47|44.8|46.88|44.68|0
1709878500000|2024-03-08 06:15:00|46.89|44.69|47.02|44.82|47.08|44.88|46.88|44.68|0
1709878800000|2024-03-08 06:20:00|47.01|44.81|47.05|44.85|47.05|44.85|46.99|44.79|0
1709879100000|2024-03-08 06:25:00|47.02|44.82|46.99|44.79|47.05|44.85|46.96|44.76|0
1709879400000|2024-03-08 06:30:00|47.02|44.82|46.9|44.7|47.02|44.82|46.9|44.7|0
1709879700000|2024-03-08 06:35:00|46.89|44.69|46.93|44.73|46.96|44.76|46.87|44.67|0
1709880000000|2024-03-08 06:40:00|46.96|44.76|47.02|44.82|47.07|44.87|46.93|44.73|0
1709880300000|2024-03-08 06:45:00|46.99|44.79|47.01|44.81|47.04|44.84|46.96|44.76|0
1709880600000|2024-03-08 06:50:00|47.03|44.83|47.04|44.84|47.06|44.86|46.98|44.78|0
1709880900000|2024-03-08 06:55:00|47.06|44.86|46.95|44.75|47.1|44.9|46.95|44.75|0
1709881200000|2024-03-08 07:00:00|46.98|44.78|47.04|44.84|47.19|44.99|46.95|44.75|0
1709881500000|2024-03-08 07:05:00|47.01|44.81|47.04|44.84|47.13|44.93|46.92|44.72|0
1709881800000|2024-03-08 07:10:00|47.07|44.87|47.07|44.87|47.1|44.9|46.95|44.75|0
1709882100000|2024-03-08 07:15:00|47.08|44.88|47.09|44.89|47.1|44.9|47.04|44.84|0
1709882400000|2024-03-08 07:20:00|47.12|44.92|47.15|44.95|47.21|45.01|47.09|44.89|0
1709882700000|2024-03-08 07:25:00|47.18|44.98|47.06|44.86|47.18|44.98|47.03|44.83|0
1709883000000|2024-03-08 07:30:00|47.03|44.83|47.06|44.86|47.12|44.92|47.03|44.83|0
1709883300000|2024-03-08 07:35:00|47.03|44.83|46.86|44.66|47.12|44.92|46.86|44.66|0
1709883600000|2024-03-08 07:40:00|46.83|44.63|46.72|44.52|46.83|44.63|46.68|44.48|0
1709883900000|2024-03-08 07:45:00|46.74|44.54|46.79|44.59|46.85|44.65|46.68|44.48|0
1709884200000|2024-03-08 07:50:00|46.82|44.62|46.79|44.59|46.88|44.68|46.76|44.56|0
1709884500000|2024-03-08 07:55:00|46.82|44.62|46.68|44.48|46.85|44.65|46.68|44.48|0
1709884800000|2024-03-08 08:00:00|46.72|44.52|46.86|44.66|46.94|44.74|46.72|44.52|0
1709885100000|2024-03-08 08:05:00|46.85|44.65|46.73|44.53|46.91|44.71|46.7|44.5|0
1709885400000|2024-03-08 08:10:00|46.76|44.56|46.41|44.21|46.76|44.56|46.41|44.21|0
1709885700000|2024-03-08 08:15:00|46.38|44.18|46.64|44.44|46.64|44.44|46.33|44.13|0
1709886000000|2024-03-08 08:20:00|46.61|44.41|46.64|44.44|46.7|44.5|46.61|44.41|0
1709886300000|2024-03-08 08:25:00|46.61|44.41|46.58|44.38|46.7|44.5|46.55|44.35|0
1709886600000|2024-03-08 08:30:00|46.55|44.35|46.41|44.21|46.68|44.48|46.41|44.21|0
1709886900000|2024-03-08 08:35:00|46.42|44.22|46.46|44.26|46.55|44.35|46.41|44.21|0
1709887200000|2024-03-08 08:40:00|46.43|44.23|46.33|44.13|46.49|44.29|46.32|44.12|0
1709887500000|2024-03-08 08:45:00|46.35|44.15|45.83|43.63|46.38|44.18|45.77|43.57|0
1709887800000|2024-03-08 08:50:00|45.86|43.66|45.97|43.77|45.97|43.77|45.83|43.63|0
1709888100000|2024-03-08 08:55:00|45.96|43.76|46.34|44.14|46.34|44.14|45.96|43.76|0
1709888400000|2024-03-08 09:00:00|46.31|44.11|46.31|44.11|46.66|44.46|46.31|44.11|0
1709888700000|2024-03-08 09:05:00|46.34|44.14|46.34|44.14|46.49|44.29|46.31|44.11|0
1709889000000|2024-03-08 09:10:00|46.4|44.2|46.44|44.24|46.45|44.25|46.28|44.08|0
1709889300000|2024-03-08 09:15:00|46.45|44.25|46.51|44.31|46.6|44.4|46.41|44.21|0
1709889600000|2024-03-08 09:20:00|46.54|44.34|46.31|44.11|46.54|44.34|46.22|44.02|0
1709889900000|2024-03-08 09:25:00|46.28|44.08|46.36|44.16|46.48|44.28|46.28|44.08|0
1709890200000|2024-03-08 09:30:00|46.33|44.13|46.49|44.29|46.51|44.31|46.22|44.02|0
1709890500000|2024-03-08 09:35:00|46.48|44.28|46.48|44.28|46.62|44.42|46.45|44.25|0
1709890800000|2024-03-08 09:40:00|46.45|44.25|46.42|44.22|46.5|44.3|46.3|44.1|0
1709891100000|2024-03-08 09:45:00|46.39|44.19|46.44|44.24|46.5|44.3|46.3|44.1|0
1709891400000|2024-03-08 09:50:00|46.46|44.26|46.33|44.13|46.56|44.36|46.27|44.07|0
1709891700000|2024-03-08 09:55:00|46.36|44.16|46.49|44.29|46.5|44.3|46.33|44.13|0
1709892000000|2024-03-08 10:00:00|46.5|44.3|46.44|44.24|46.56|44.36|46.41|44.21|0
1709892300000|2024-03-08 10:05:00|46.47|44.27|46.51|44.31|46.7|44.5|46.47|44.27|0
1709892600000|2024-03-08 10:10:00|46.5|44.3|46.61|44.41|46.61|44.41|46.47|44.27|0
1709892900000|2024-03-08 10:15:00|46.64|44.44|46.6|44.4|46.64|44.44|46.52|44.32|0
1709893200000|2024-03-08 10:20:00|46.61|44.41|46.52|44.32|46.64|44.44|46.49|44.29|0
1709893500000|2024-03-08 10:25:00|46.58|44.38|46.67|44.47|46.7|44.5|46.52|44.32|0
1709893800000|2024-03-08 10:30:00|46.64|44.44|46.64|44.44|46.67|44.47|46.49|44.29|0
1709894100000|2024-03-08 10:35:00|46.66|44.46|46.63|44.43|46.66|44.46|46.61|44.41|0
1709894400000|2024-03-08 10:40:00|46.61|44.41|46.55|44.35|46.63|44.43|46.43|44.23|0
1709894700000|2024-03-08 10:45:00|46.52|44.32|46.54|44.34|46.66|44.46|46.49|44.29|0
1709895000000|2024-03-08 10:50:00|46.52|44.32|46.6|44.4|46.68|44.48|46.52|44.32|0
1709895300000|2024-03-08 10:55:00|46.59|44.39|46.57|44.37|46.66|44.46|46.51|44.31|0
1709895600000|2024-03-08 11:00:00|46.54|44.34|46.57|44.37|46.69|44.49|46.51|44.31|0
1709895900000|2024-03-08 11:05:00|46.54|44.34|46.51|44.31|46.66|44.46|46.48|44.28|0
1709896200000|2024-03-08 11:10:00|46.54|44.34|46.51|44.31|46.6|44.4|46.42|44.22|0
1709896500000|2024-03-08 11:15:00|46.48|44.28|46.48|44.28|46.57|44.37|46.45|44.25|0
1709896800000|2024-03-08 11:20:00|46.45|44.25|46.48|44.28|46.51|44.31|46.33|44.13|0
1709897100000|2024-03-08 11:25:00|46.49|44.29|46.69|44.49|46.74|44.54|46.45|44.25|0
1709897400000|2024-03-08 11:30:00|46.71|44.51|46.79|44.59|46.8|44.6|46.68|44.48|0
1709897700000|2024-03-08 11:35:00|46.85|44.65|47|44.8|47|44.8|46.85|44.65|0
1709898000000|2024-03-08 11:40:00|47.03|44.83|47.08|44.88|47.2|45|47|44.8|0
1709898300000|2024-03-08 11:45:00|47.14|44.94|47.37|45.17|47.46|45.26|47.14|44.94|0
1709898600000|2024-03-08 11:50:00|47.39|45.19|47.4|45.2|47.55|45.35|47.37|45.17|0
1709898900000|2024-03-08 11:55:00|47.37|45.17|47.36|45.16|47.49|45.29|47.34|45.14|0
1709899200000|2024-03-08 12:00:00|47.4|45.2|47.43|45.23|47.55|45.35|47.31|45.11|0
1709899500000|2024-03-08 12:05:00|47.42|45.22|47.5|45.3|47.64|45.44|47.4|45.2|0
1709899800000|2024-03-08 12:10:00|47.49|45.29|47.43|45.23|47.59|45.39|47.37|45.17|0
1709900100000|2024-03-08 12:15:00|47.4|45.2|47.87|45.67|47.87|45.67|47.4|45.2|0
1709900400000|2024-03-08 12:20:00|47.96|45.76|47.99|45.79|48.32|46.12|47.9|45.7|0
1709900700000|2024-03-08 12:25:00|48.02|45.82|48.04|45.84|48.1|45.9|47.87|45.67|0
1709901000000|2024-03-08 12:30:00|48.07|45.87|48.04|45.84|48.13|45.93|47.9|45.7|0
1709901300000|2024-03-08 12:35:00|48.07|45.87|48.13|45.93|48.25|46.05|48.01|45.81|0
1709901600000|2024-03-08 12:40:00|48.07|45.87|48.22|46.02|48.25|46.05|47.89|45.69|0
1709901900000|2024-03-08 12:45:00|48.25|46.05|48.16|45.96|48.37|46.17|48.03|45.83|0
1709902200000|2024-03-08 12:50:00|48.19|45.99|48.19|45.99|48.4|46.2|48.16|45.96|0
1709902500000|2024-03-08 12:55:00|48.16|45.96|48.04|45.84|48.22|46.02|48.01|45.81|0
1709902800000|2024-03-08 13:00:00|48.07|45.87|47.8|45.6|48.1|45.9|47.77|45.57|0
1709903100000|2024-03-08 13:05:00|47.83|45.63|47.92|45.72|47.98|45.78|47.77|45.57|0
1709903400000|2024-03-08 13:10:00|47.91|45.71|47.82|45.62|47.94|45.74|47.8|45.6|0
1709903700000|2024-03-08 13:15:00|47.79|45.59|47.73|45.53|47.82|45.62|47.59|45.39|0
1709904000000|2024-03-08 13:20:00|47.76|45.56|47.41|45.21|47.94|45.74|47.35|45.15|0
1709904300000|2024-03-08 13:25:00|47.44|45.24|47.72|45.52|47.93|45.73|47.32|45.12|0
1709904600000|2024-03-08 13:30:00|47.78|45.58|47.23|45.03|49.07|46.87|45.81|43.61|0
1709904900000|2024-03-08 13:35:00|47.16|44.96|46.87|44.67|47.36|45.16|46.58|44.38|0
1709905200000|2024-03-08 13:40:00|46.78|44.58|45.94|43.74|46.89|44.69|45.8|43.6|0
1709905500000|2024-03-08 13:45:00|45.97|43.77|46.53|44.33|46.56|44.36|45.69|43.49|0
1709905800000|2024-03-08 13:50:00|46.5|44.3|46.19|43.99|46.68|44.48|46.05|43.85|0
1709906100000|2024-03-08 13:55:00|46.16|43.96|46.53|44.33|46.76|44.56|46.07|43.87|0
1709906400000|2024-03-08 14:00:00|46.56|44.36|46.13|43.93|46.65|44.45|45.9|43.7|0
1709906700000|2024-03-08 14:05:00|46.16|43.96|46.53|44.33|46.73|44.53|46.04|43.84|0
1709907000000|2024-03-08 14:10:00|46.5|44.3|46.76|44.56|46.76|44.56|46.1|43.9|0
1709907300000|2024-03-08 14:15:00|46.79|44.59|47.22|45.02|47.25|45.05|46.79|44.59|0
1709907600000|2024-03-08 14:20:00|47.25|45.05|47.22|45.02|47.25|45.05|46.99|44.79|0
1709907900000|2024-03-08 14:25:00|47.19|44.99|47.42|45.22|47.98|45.78|46.9|44.7|0
1709908200000|2024-03-08 14:30:00|47.51|45.31|46.29|44.09|47.54|45.34|46.26|44.06|0
1709908500000|2024-03-08 14:35:00|46.32|44.12|46.4|44.2|46.84|44.64|46.17|43.97|0
1709908800000|2024-03-08 14:40:00|46.35|44.15|45.83|43.63|46.35|44.15|45.63|43.43|0
1709909100000|2024-03-08 14:45:00|45.8|43.6|44.98|42.78|45.91|43.71|44.84|42.64|0
1709909400000|2024-03-08 14:50:00|44.93|42.73|44.84|42.64|45.23|43.03|44.81|42.61|0
1709909700000|2024-03-08 14:55:00|44.81|42.61|45.22|43.02|45.58|43.38|44.59|42.39|0
1709910000000|2024-03-08 15:00:00|45.16|42.96|45.05|42.85|45.27|43.07|44.94|42.74|0
1709910300000|2024-03-08 15:05:00|45.02|42.82|44.94|42.74|45.16|42.96|44.71|42.51|0
1709910600000|2024-03-08 15:10:00|44.91|42.71|45.28|43.08|45.73|43.53|44.88|42.68|0
1709910900000|2024-03-08 15:15:00|45.3|43.1|45.72|43.52|45.78|43.58|45.19|42.99|0
1709911200000|2024-03-08 15:20:00|45.69|43.49|45.72|43.52|45.86|43.66|45.44|43.24|0
1709911500000|2024-03-08 15:25:00|45.71|43.51|45.41|43.21|45.78|43.58|45.19|42.99|0
1709911800000|2024-03-08 15:30:00|45.33|43.13|45.61|43.41|45.86|43.66|45.27|43.07|0
1709912100000|2024-03-08 15:35:00|45.66|43.46|46.11|43.91|46.31|44.11|45.61|43.41|0
1709912400000|2024-03-08 15:40:00|46.06|43.86|45.69|43.49|46.37|44.17|45.52|43.32|0
1709912700000|2024-03-08 15:45:00|45.72|43.52|45.91|43.71|46.48|44.28|45.69|43.49|0
1709913000000|2024-03-08 15:50:00|45.97|43.77|45.74|43.54|46.28|44.08|45.71|43.51|0
1709913300000|2024-03-08 15:55:00|45.69|43.49|45.8|43.6|45.94|43.74|45.52|43.32|0
1709913600000|2024-03-08 16:00:00|45.83|43.63|46.99|44.79|47.14|44.94|45.74|43.54|0
1709913900000|2024-03-08 16:05:00|47.14|44.94|47.84|45.64|47.87|45.67|46.85|44.65|0
1709914200000|2024-03-08 16:10:00|47.92|45.72|47.28|45.08|48.07|45.87|47.25|45.05|0
1709914500000|2024-03-08 16:15:00|47.34|45.14|48.1|45.9|48.42|46.22|47.34|45.14|0
1709914800000|2024-03-08 16:20:00|48.16|45.96|48.42|46.22|48.57|46.37|47.69|45.49|0
1709915100000|2024-03-08 16:25:00|48.45|46.25|49.08|46.88|49.2|47|48.07|45.87|0
1709915400000|2024-03-08 16:30:00|48.99|46.79|48.08|45.88|49.79|47.59|47.49|45.29|0
1709915700000|2024-03-08 16:35:00|48.14|45.94|47.69|45.49|48.35|46.15|47.67|45.47|0
1709916000000|2024-03-08 16:40:00|47.72|45.52|48.05|45.85|48.26|46.06|47.61|45.41|0
1709916300000|2024-03-08 16:45:00|47.99|45.79|48.76|46.56|49.18|46.98|47.93|45.73|0
1709916600000|2024-03-08 16:50:00|48.7|46.5|48.64|46.44|48.82|46.62|48.05|45.85|0
1709916900000|2024-03-08 16:55:00|48.58|46.38|49.49|47.29|50.05|47.85|48.34|46.14|0
1709917200000|2024-03-08 17:00:00|49.58|47.38|49.01|46.81|49.77|47.57|48.62|46.42|0
1709917500000|2024-03-08 17:05:00|49.04|46.84|49.64|47.44|49.86|47.66|48.5|46.3|0
1709917800000|2024-03-08 17:10:00|49.61|47.41|49.13|46.93|50.01|47.81|48.83|46.63|0
1709918100000|2024-03-08 17:15:00|49.1|46.9|49.61|47.41|49.61|47.41|48.98|46.78|0
1709918400000|2024-03-08 17:20:00|49.55|47.35|49.67|47.47|49.7|47.5|49.15|46.95|0
1709918700000|2024-03-08 17:25:00|49.61|47.41|48.82|46.62|49.61|47.41|48.7|46.5|0
1709919000000|2024-03-08 17:30:00|48.73|46.53|48.76|46.56|48.97|46.77|48.49|46.29|0
1709919300000|2024-03-08 17:35:00|48.73|46.53|48.85|46.65|49.39|47.19|48.67|46.47|0
1709919600000|2024-03-08 17:40:00|48.82|46.62|49.13|46.93|49.33|47.13|48.61|46.41|0
1709919900000|2024-03-08 17:45:00|49.15|46.95|49.72|47.52|49.75|47.55|49.15|46.95|0
1709920200000|2024-03-08 17:50:00|49.74|47.54|51.25|48.39|51.3|48.44|49.54|47.34|0
1709920500000|2024-03-08 17:55:00|51.22|48.36|51.55|48.69|53.24|50.38|51.2|48.34|0
1709920800000|2024-03-08 18:00:00|51.58|48.72|53.11|50.25|53.3|50.44|51.17|48.31|0
1709921100000|2024-03-08 18:05:00|53.14|50.28|52.31|49.45|53.27|50.41|52.03|49.17|0
1709921400000|2024-03-08 18:10:00|52.22|49.36|53.22|50.36|53.22|50.36|52.19|49.33|0
1709921700000|2024-03-08 18:15:00|53.2|50.34|53.04|50.18|53.27|50.41|52.82|49.96|0
1709922000000|2024-03-08 18:20:00|53.17|50.31|53.49|50.63|53.52|50.66|52.9|50.04|0
1709922300000|2024-03-08 18:25:00|53.55|50.69|53.55|50.69|53.68|50.82|53.1|50.24|0
1709922600000|2024-03-08 18:30:00|53.65|50.79|54.19|51.33|54.19|51.33|53.36|50.5|0
1709922900000|2024-03-08 18:35:00|54.29|51.43|54.77|51.91|54.84|51.98|54.19|51.33|0
1709923200000|2024-03-08 18:40:00|54.81|51.95|53.57|50.71|55.1|52.24|53.51|50.65|0
1709923500000|2024-03-08 18:45:00|53.6|50.74|54.38|51.52|54.38|51.52|53.51|50.65|0
1709923800000|2024-03-08 18:50:00|54.41|51.55|54.18|51.32|54.51|51.65|54.02|51.16|0
1709924100000|2024-03-08 18:55:00|54.22|51.36|53.96|51.1|54.41|51.55|53.86|51|0
1709924400000|2024-03-08 19:00:00|54.02|51.16|52.87|50.01|54.02|51.16|52.74|49.88|0
1709924700000|2024-03-08 19:05:00|52.8|49.94|52.77|49.91|53.15|50.29|52.68|49.82|0
1709925000000|2024-03-08 19:10:00|52.74|49.88|53.02|50.16|53.12|50.26|52.64|49.78|0
1709925300000|2024-03-08 19:15:00|52.96|50.1|52.45|49.59|52.96|50.1|52.26|49.4|0
1709925600000|2024-03-08 19:20:00|52.42|49.56|52.91|50.05|53|50.14|51.61|48.75|0
1709925900000|2024-03-08 19:25:00|51.35|48.49|51.35|48.49|51.69|48.83|51.13|48.27|0
1709926200000|2024-03-08 19:30:00|51.29|48.43|50.62|48.42|51.29|48.63|50.56|48.15|0
1709926500000|2024-03-08 19:35:00|50.59|48.39|50.55|48.35|50.59|48.39|50.13|47.93|0
1709926800000|2024-03-08 19:40:00|50.46|48.26|49.57|47.37|50.93|48.73|49.51|47.31|0
1709927100000|2024-03-08 19:45:00|49.48|47.28|49.72|47.52|49.9|47.7|49.45|47.25|0
1709927400000|2024-03-08 19:50:00|49.69|47.49|50.17|47.97|50.2|48|49.41|47.21|0
1709927700000|2024-03-08 19:55:00|50.14|47.94|50.14|47.94|50.33|48.13|49.96|47.76|0
1709928000000|2024-03-08 20:00:00|50.17|47.97|49.68|47.48|50.17|47.97|49.47|47.27|0
1709928300000|2024-03-08 20:05:00|49.65|47.45|50.72|48.52|50.72|48.52|49.65|47.45|0
1709928600000|2024-03-08 20:10:00|50.82|48.62|51.19|48.99|51.5|49.3|50.75|48.55|0
1709928900000|2024-03-08 20:15:00|51.22|49.02|51.4|49.2|51.47|49.27|50.94|48.74|0
1709929200000|2024-03-08 20:20:00|51.31|49.11|51.22|49.02|51.5|49.3|51|48.8|0
1709929500000|2024-03-08 20:25:00|51.15|48.95|52.51|50.31|52.63|50.43|50.94|48.74|0
1709929800000|2024-03-08 20:30:00|52.67|50.47|51.59|49.39|52.67|50.47|51.46|49.26|0
1709930100000|2024-03-08 20:35:00|51.62|49.42|52.47|50.27|52.47|50.27|51.53|49.33|0
1709930400000|2024-03-08 20:40:00|52.38|50.18|52.31|50.11|52.38|50.18|51.84|49.64|0
1709930700000|2024-03-08 20:45:00|52.25|50.05|52.03|49.83|52.25|50.05|51.71|49.51|0
1709931000000|2024-03-08 20:50:00|51.77|49.57|51.93|49.73|52.41|50.21|51.77|49.57|0
1709931300000|2024-03-08 20:55:00|52.17|49.97|52.69|50.49|52.69|50.49|52.12|49.92|0
1709931600000|2024-03-08 21:00:00|52.75|50.55|51.71|49.51|52.75|50.55|51.61|49.41|0
1709931900000|2024-03-08 21:05:00|51.74|49.54|51.92|49.72|51.99|49.79|51.71|49.51|0
1709932200000|2024-03-08 21:10:00|51.89|49.69|52.11|49.91|52.14|49.94|51.77|49.57|0
1710116400000|2024-03-11 00:20:00|52.35|50.15|52.57|50.37|52.6|50.4|52.35|50.15|0
1710116700000|2024-03-11 00:25:00|52.54|50.34|52.83|50.63|52.86|50.66|52.54|50.34|0
1710117000000|2024-03-11 00:30:00|52.81|50.61|52.86|50.66|52.86|50.66|52.7|50.5|0
1710117300000|2024-03-11 00:35:00|52.87|50.67|52.94|50.74|53.02|50.82|52.87|50.67|0
1710117600000|2024-03-11 00:40:00|52.92|50.72|53.08|50.88|53.18|50.98|52.92|50.72|0
1710117900000|2024-03-11 00:45:00|53.05|50.85|52.82|50.62|53.08|50.88|52.76|50.56|0
1710118200000|2024-03-11 00:50:00|52.84|50.64|52.75|50.55|52.84|50.64|52.71|50.51|0
1710118500000|2024-03-11 00:55:00|52.77|50.57|52.91|50.71|52.98|50.78|52.77|50.57|0
1710118800000|2024-03-11 01:00:00|52.88|50.68|52.75|50.55|52.95|50.75|52.72|50.52|0
1710119100000|2024-03-11 01:05:00|52.74|50.54|52.65|50.45|52.82|50.62|52.65|50.45|0
1710119400000|2024-03-11 01:10:00|52.69|50.49|52.72|50.52|52.78|50.58|52.62|50.42|0
1710119700000|2024-03-11 01:15:00|52.73|50.53|52.59|50.39|52.73|50.53|52.49|50.29|0
1710120000000|2024-03-11 01:20:00|52.56|50.36|52.43|50.23|52.59|50.39|52.41|50.21|0
1710120300000|2024-03-11 01:25:00|52.46|50.26|52.51|50.31|52.52|50.32|52.44|50.24|0
1710120600000|2024-03-11 01:30:00|52.49|50.29|52.33|50.13|52.49|50.29|52.3|50.1|0
1710120900000|2024-03-11 01:35:00|52.3|50.1|52.33|50.13|52.39|50.19|52.26|50.06|0
1710121200000|2024-03-11 01:40:00|52.29|50.09|52.2|50|52.31|50.11|51.94|49.74|0
1710121500000|2024-03-11 01:45:00|52.23|50.03|52.48|50.28|52.48|50.28|52.2|50|0
1710121800000|2024-03-11 01:50:00|52.45|50.25|52.74|50.54|52.74|50.54|52.45|50.25|0
1710122100000|2024-03-11 01:55:00|52.71|50.51|52.75|50.55|52.77|50.57|52.64|50.44|0
1710122400000|2024-03-11 02:00:00|52.74|50.54|52.8|50.6|52.99|50.79|52.74|50.54|0
1710122700000|2024-03-11 02:05:00|52.77|50.57|52.65|50.45|52.8|50.6|52.65|50.45|0
1710123000000|2024-03-11 02:10:00|52.67|50.47|52.83|50.63|52.93|50.73|52.67|50.47|0
1710123300000|2024-03-11 02:15:00|52.8|50.6|52.76|50.56|52.8|50.6|52.67|50.47|0
1710123600000|2024-03-11 02:20:00|52.79|50.59|52.89|50.69|52.89|50.69|52.79|50.59|0
1710123900000|2024-03-11 02:25:00|52.86|50.66|52.73|50.53|52.86|50.66|52.66|50.46|0
1710124200000|2024-03-11 02:30:00|52.74|50.54|53.14|50.94|53.14|50.94|52.73|50.53|0
1710124500000|2024-03-11 02:35:00|53.18|50.98|53.14|50.94|53.18|50.98|53.08|50.88|0
1710124800000|2024-03-11 02:40:00|53.13|50.93|53.01|50.81|53.14|50.94|52.98|50.78|0
1710125100000|2024-03-11 02:45:00|52.98|50.78|53.08|50.88|53.08|50.88|52.98|50.78|0
1710125400000|2024-03-11 02:50:00|53.04|50.84|53.11|50.91|53.17|50.97|53.04|50.84|0
1710125700000|2024-03-11 02:55:00|53.07|50.87|53.04|50.84|53.11|50.91|52.96|50.76|0
1710126000000|2024-03-11 03:00:00|53.01|50.81|53.04|50.84|53.07|50.87|52.98|50.78|0
1710126300000|2024-03-11 03:05:00|53.06|50.86|52.97|50.77|53.06|50.86|52.97|50.77|0
1710126600000|2024-03-11 03:10:00|53.01|50.81|52.88|50.68|53.04|50.84|52.88|50.68|0
1710126900000|2024-03-11 03:15:00|52.86|50.66|52.84|50.64|52.88|50.68|52.81|50.61|0
1710127200000|2024-03-11 03:20:00|52.87|50.67|52.87|50.67|52.94|50.74|52.84|50.64|0
1710127500000|2024-03-11 03:25:00|52.86|50.66|52.84|50.64|52.87|50.67|52.78|50.58|0
1710127800000|2024-03-11 03:30:00|52.86|50.66|53.02|50.82|53.02|50.82|52.84|50.64|0
1710128100000|2024-03-11 03:35:00|53|50.8|53.03|50.83|53.03|50.83|52.97|50.77|0
1710128400000|2024-03-11 03:40:00|53.05|50.85|53.12|50.92|53.13|50.93|53.03|50.83|0
1710128700000|2024-03-11 03:45:00|53.11|50.91|53.25|51.05|53.25|51.05|53.11|50.91|0
1710129000000|2024-03-11 03:50:00|53.27|51.07|53.25|51.05|53.28|51.08|53.22|51.02|0
1710129300000|2024-03-11 03:55:00|53.28|51.08|53.64|51.44|53.67|51.47|53.28|51.08|0
1710129600000|2024-03-11 04:00:00|53.67|51.47|53.9|51.7|53.93|51.73|53.67|51.47|0
1710129900000|2024-03-11 04:05:00|53.93|51.73|53.9|51.7|54.06|51.86|53.88|51.68|0
1710130200000|2024-03-11 04:10:00|53.86|51.66|53.85|51.65|53.9|51.7|53.83|51.63|0
1710130500000|2024-03-11 04:15:00|53.86|51.66|53.73|51.53|53.86|51.66|53.73|51.53|0
1710130800000|2024-03-11 04:20:00|53.76|51.56|53.86|51.66|53.86|51.66|53.68|51.48|0
1710131100000|2024-03-11 04:25:00|53.83|51.63|53.79|51.59|53.86|51.66|53.73|51.53|0
1710131400000|2024-03-11 04:30:00|53.81|51.61|53.92|51.72|53.96|51.76|53.79|51.59|0
1710131700000|2024-03-11 04:35:00|53.94|51.74|53.86|51.66|53.94|51.74|53.86|51.66|0
1710132000000|2024-03-11 04:40:00|53.89|51.69|53.85|51.65|53.92|51.72|53.79|51.59|0
1710132300000|2024-03-11 04:45:00|53.87|51.67|53.89|51.69|53.95|51.75|53.82|51.62|0
1710132600000|2024-03-11 04:50:00|53.85|51.65|53.82|51.62|53.95|51.75|53.82|51.62|0
1710132900000|2024-03-11 04:55:00|53.84|51.64|53.79|51.59|53.85|51.65|53.75|51.55|0
1710133200000|2024-03-11 05:00:00|53.75|51.55|53.78|51.58|53.78|51.58|53.65|51.45|0
1710133500000|2024-03-11 05:05:00|53.77|51.57|53.85|51.65|53.95|51.75|53.73|51.53|0
1710133800000|2024-03-11 05:10:00|53.86|51.66|53.75|51.55|53.91|51.71|53.65|51.45|0
1710134100000|2024-03-11 05:15:00|53.77|51.57|53.71|51.51|53.81|51.61|53.7|51.5|0
1710134400000|2024-03-11 05:20:00|53.75|51.55|53.68|51.48|53.75|51.55|53.65|51.45|0
1710134700000|2024-03-11 05:25:00|53.71|51.51|53.61|51.41|53.71|51.51|53.58|51.38|0
1710135000000|2024-03-11 05:30:00|53.6|51.4|53.42|51.22|53.68|51.48|53.42|51.22|0
1710135300000|2024-03-11 05:35:00|53.43|51.23|53.29|51.09|53.45|51.25|53.21|51.01|0
1710135600000|2024-03-11 05:40:00|53.24|51.04|53.25|51.05|53.28|51.08|53.09|50.89|0
1710135900000|2024-03-11 05:45:00|53.19|50.99|53.32|51.12|53.33|51.13|53.15|50.95|0
1710136200000|2024-03-11 05:50:00|53.35|51.15|53.22|51.02|53.35|51.15|53.18|50.98|0
1710136500000|2024-03-11 05:55:00|53.18|50.98|52.96|50.76|53.22|51.02|52.96|50.76|0
1710136800000|2024-03-11 06:00:00|52.97|50.77|52.76|50.56|52.99|50.79|52.76|50.56|0
1710137100000|2024-03-11 06:05:00|52.73|50.53|52.79|50.59|52.86|50.66|52.7|50.5|0
1710137400000|2024-03-11 06:10:00|52.83|50.63|52.91|50.71|52.92|50.72|52.83|50.63|0
1710137700000|2024-03-11 06:15:00|52.89|50.69|52.95|50.75|53.02|50.82|52.89|50.69|0
1710138000000|2024-03-11 06:20:00|52.98|50.78|53.05|50.85|53.05|50.85|52.89|50.69|0
1710138300000|2024-03-11 06:25:00|53.01|50.81|53.05|50.85|53.05|50.85|52.92|50.72|0
1710138600000|2024-03-11 06:30:00|53.08|50.88|52.98|50.78|53.17|50.97|52.92|50.72|0
1710138900000|2024-03-11 06:35:00|53.01|50.81|52.9|50.7|53.01|50.81|52.9|50.7|0
1710139200000|2024-03-11 06:40:00|52.91|50.71|52.91|50.71|53.07|50.87|52.91|50.71|0
1710139500000|2024-03-11 06:45:00|52.88|50.68|52.85|50.65|52.94|50.74|52.85|50.65|0
1710139800000|2024-03-11 06:50:00|52.88|50.68|52.84|50.64|52.88|50.68|52.84|50.64|0
1710140100000|2024-03-11 06:55:00|52.83|50.63|52.78|50.58|52.84|50.64|52.72|50.52|0
1710140400000|2024-03-11 07:00:00|52.81|50.61|53.16|50.96|53.21|51.01|52.71|50.51|0
1710140700000|2024-03-11 07:05:00|53.15|50.95|52.95|50.75|53.21|51.01|52.89|50.69|0
1710141000000|2024-03-11 07:10:00|52.98|50.78|53.21|51.01|53.21|51.01|52.98|50.78|0
1710141300000|2024-03-11 07:15:00|53.18|50.98|53.43|51.23|53.43|51.23|53.14|50.94|0
1710141600000|2024-03-11 07:20:00|53.47|51.27|53.85|51.65|53.94|51.74|53.47|51.27|0
1710141900000|2024-03-11 07:25:00|53.84|51.64|53.56|51.36|53.92|51.72|53.53|51.33|0
1710142200000|2024-03-11 07:30:00|53.53|51.33|53.75|51.55|53.75|51.55|53.53|51.33|0
1710142500000|2024-03-11 07:35:00|53.74|51.54|52.77|50.57|53.74|51.54|51.64|49.44|0
1710142800000|2024-03-11 07:40:00|52.84|50.64|52.82|50.62|52.87|50.67|52.71|50.51|0
1710143100000|2024-03-11 07:45:00|52.8|50.6|52.61|50.41|52.93|50.73|52.57|50.37|0
1710143400000|2024-03-11 07:50:00|52.56|50.36|52.22|50.02|52.57|50.37|52.16|49.96|0
1710143700000|2024-03-11 07:55:00|52.19|49.99|52.54|50.34|52.54|50.34|52.19|49.99|0
1710144000000|2024-03-11 08:00:00|52.44|50.24|53.12|50.92|53.12|50.92|52.19|49.99|0
1710144300000|2024-03-11 08:05:00|53.15|50.95|53.25|51.05|53.48|51.28|52.76|50.56|0
1710144600000|2024-03-11 08:10:00|53.22|51.02|53.69|51.49|53.74|51.54|53.15|50.95|0
1710144900000|2024-03-11 08:15:00|53.67|51.47|53.64|51.44|54.23|52.03|53.54|51.34|0
1710145200000|2024-03-11 08:20:00|53.62|51.42|52.79|50.59|53.62|51.42|52.76|50.56|0
1710145500000|2024-03-11 08:25:00|52.82|50.62|52.82|50.62|52.98|50.78|52.63|50.43|0
1710145800000|2024-03-11 08:30:00|52.76|50.56|52.63|50.43|53.11|50.91|52.59|50.39|0
1710146100000|2024-03-11 08:35:00|52.56|50.36|52.66|50.46|52.66|50.46|52.27|50.07|0
1710146400000|2024-03-11 08:40:00|52.62|50.42|52.72|50.52|52.75|50.55|52.56|50.36|0
1710146700000|2024-03-11 08:45:00|52.74|50.54|53.96|51.76|54.05|51.85|52.69|50.49|0
1710147000000|2024-03-11 08:50:00|54.02|51.82|53.71|51.51|54.58|52.38|53.69|51.49|0
1710147300000|2024-03-11 08:55:00|53.72|51.52|53.14|50.94|53.72|51.52|53.14|50.94|0
1710147600000|2024-03-11 09:00:00|53.1|50.9|52.65|50.45|53.1|50.9|52.65|50.45|0
1710147900000|2024-03-11 09:05:00|52.68|50.48|52.62|50.42|52.78|50.58|52.52|50.32|0
1710148200000|2024-03-11 09:10:00|52.68|50.48|52.58|50.38|52.91|50.71|52.58|50.38|0
1710148500000|2024-03-11 09:15:00|52.6|50.4|52.48|50.28|52.9|50.7|52.48|50.28|0
1710148800000|2024-03-11 09:20:00|52.52|50.32|52.82|50.62|52.92|50.72|52.26|50.06|0
1710149100000|2024-03-11 09:25:00|52.88|50.68|52.75|50.55|52.92|50.72|52.63|50.43|0
1710149400000|2024-03-11 09:30:00|52.77|50.57|53.04|50.84|53.08|50.88|52.69|50.49|0
1710149700000|2024-03-11 09:35:00|53.08|50.88|53.33|51.13|53.4|51.2|53.01|50.81|0
1710150000000|2024-03-11 09:40:00|53.37|51.17|53.23|51.03|53.4|51.2|53.17|50.97|0
1710150300000|2024-03-11 09:45:00|53.17|50.97|53.1|50.9|53.23|51.03|53.01|50.81|0
1710150600000|2024-03-11 09:50:00|53.07|50.87|53.1|50.9|53.17|50.97|52.91|50.71|0
1710150900000|2024-03-11 09:55:00|53.13|50.93|53|50.8|53.26|51.06|53|50.8|0
1710151200000|2024-03-11 10:00:00|53.04|50.84|52.97|50.77|53.15|50.95|52.89|50.69|0
1710151500000|2024-03-11 10:05:00|52.94|50.74|52.87|50.67|53.13|50.93|52.87|50.67|0
1710151800000|2024-03-11 10:10:00|52.86|50.66|53.1|50.9|53.16|50.96|52.86|50.66|0
1710152100000|2024-03-11 10:15:00|53.13|50.93|53.13|50.93|53.21|51.01|53.05|50.85|0
1710152400000|2024-03-11 10:20:00|53.16|50.96|53.84|51.64|53.84|51.64|53.16|50.96|0
1710152700000|2024-03-11 10:25:00|53.91|51.71|53.78|51.58|53.91|51.71|53.65|51.45|0
1710153000000|2024-03-11 10:30:00|53.74|51.54|53.28|51.08|53.78|51.58|53.28|51.08|0
1710153300000|2024-03-11 10:35:00|53.32|51.12|52.93|50.73|53.32|51.12|52.88|50.68|0
1710153600000|2024-03-11 10:40:00|52.9|50.7|52.83|50.63|52.9|50.7|52.57|50.37|0
1710153900000|2024-03-11 10:45:00|52.86|50.66|52.36|50.16|52.86|50.66|52.35|50.15|0
1710154200000|2024-03-11 10:50:00|52.35|50.15|52.54|50.34|52.54|50.34|52.31|50.11|0
1710154500000|2024-03-11 10:55:00|52.57|50.37|52.6|50.4|52.67|50.47|52.54|50.34|0
1710154800000|2024-03-11 11:00:00|52.58|50.38|52.44|50.24|52.95|50.75|52.41|50.21|0
1710155100000|2024-03-11 11:05:00|52.47|50.27|52.95|50.75|53.18|50.98|52.47|50.27|0
1710155400000|2024-03-11 11:10:00|52.92|50.72|52.79|50.59|52.98|50.78|52.63|50.43|0
1710155700000|2024-03-11 11:15:00|52.68|50.48|52.88|50.68|52.98|50.78|52.63|50.43|0
1710156000000|2024-03-11 11:20:00|52.9|50.7|52.95|50.75|53.11|50.91|52.75|50.55|0
1710156300000|2024-03-11 11:25:00|52.91|50.71|53.01|50.81|53.21|51.01|52.91|50.71|0
1710156600000|2024-03-11 11:30:00|53.04|50.84|53.22|51.02|53.3|51.1|53.01|50.81|0
1710156900000|2024-03-11 11:35:00|53.24|51.04|53.23|51.03|53.35|51.15|53.2|51|0
1710157200000|2024-03-11 11:40:00|53.27|51.07|53.26|51.06|53.33|51.13|53.22|51.02|0
1710157500000|2024-03-11 11:45:00|53.23|51.03|53.79|51.59|53.79|51.59|53.2|51|0
1710157800000|2024-03-11 11:50:00|53.75|51.55|53.95|51.75|54.01|51.81|53.75|51.55|0
1710158100000|2024-03-11 11:55:00|53.91|51.71|53.65|51.45|54.01|51.81|53.59|51.39|0
1710158400000|2024-03-11 12:00:00|53.67|51.47|54.51|52.31|54.51|52.31|53.67|51.47|0
1710158700000|2024-03-11 12:05:00|54.47|52.27|54.6|52.4|54.77|52.57|54.17|51.97|0
1710159000000|2024-03-11 12:10:00|54.67|52.47|55.05|52.85|55.3|53.1|54.67|52.47|0
1710159300000|2024-03-11 12:15:00|55.07|52.87|54.34|52.14|55.27|53.07|53.44|51.24|0
1710159600000|2024-03-11 12:20:00|54.33|52.13|54.33|52.13|54.66|52.46|54.1|51.9|0
1710159900000|2024-03-11 12:25:00|54.36|52.16|54.36|52.16|54.52|52.32|54.16|51.96|0
1710160200000|2024-03-11 12:30:00|54.46|52.26|54.09|51.89|54.46|52.26|53.94|51.74|0
1710160500000|2024-03-11 12:35:00|54.11|51.91|54.32|52.12|54.54|52.34|54.06|51.86|0
1710160800000|2024-03-11 12:40:00|54.31|52.11|54.49|52.29|54.52|52.32|54.02|51.82|0
1710161100000|2024-03-11 12:45:00|54.55|52.35|54.62|52.42|54.79|52.59|54.39|52.19|0
1710161400000|2024-03-11 12:50:00|54.58|52.38|54.12|51.92|54.75|52.55|54.04|51.84|0
1710161700000|2024-03-11 12:55:00|54.1|51.9|54.09|51.89|54.55|52.35|53.99|51.79|0
1710162000000|2024-03-11 13:00:00|54.11|51.91|53.88|51.68|54.17|51.97|53.78|51.58|0
1710162300000|2024-03-11 13:05:00|53.91|51.71|53.71|51.51|53.94|51.74|53.51|51.31|0
1710162600000|2024-03-11 13:10:00|53.69|51.49|53.22|51.02|53.69|51.49|53.19|50.99|0
1710162900000|2024-03-11 13:15:00|53.19|50.99|53.09|50.89|53.38|51.18|53.02|50.82|0
1710163200000|2024-03-11 13:20:00|53.07|50.87|53.25|51.05|53.31|51.11|53.05|50.85|0
1710163500000|2024-03-11 13:25:00|53.31|51.11|53.35|51.15|53.84|51.64|53.18|50.98|0
1710163800000|2024-03-11 13:30:00|53.38|51.18|53.62|51.42|53.84|51.64|52.76|50.56|0
1710164100000|2024-03-11 13:35:00|53.69|51.49|53.16|50.96|53.72|51.52|52.81|50.61|0
1710164400000|2024-03-11 13:40:00|53.2|51|53.23|51.03|53.42|51.22|52.94|50.74|0
1710164700000|2024-03-11 13:45:00|53.29|51.09|53.58|51.38|53.78|51.58|52.84|50.64|0
1710165000000|2024-03-11 13:50:00|53.62|51.42|54.31|52.11|54.31|52.11|53.13|50.93|0
1710165300000|2024-03-11 13:55:00|54.21|52.01|54.7|52.5|54.7|52.5|53.94|51.74|0
1710165600000|2024-03-11 14:00:00|54.74|52.54|55.22|53.02|55.34|53.14|54.47|52.27|0
1710165900000|2024-03-11 14:05:00|55.24|53.04|55.34|53.14|55.8|53.6|55.07|52.87|0
1710166200000|2024-03-11 14:10:00|55.3|53.1|55.27|53.07|55.95|53.75|54.1|51.9|0
1710166500000|2024-03-11 14:15:00|55.33|53.13|54.24|52.04|55.33|53.13|54.24|52.04|0
1710166800000|2024-03-11 14:20:00|54.23|52.03|55.13|52.93|55.16|52.96|54.09|51.89|0
1710167100000|2024-03-11 14:25:00|55.06|52.86|54.81|52.61|55.19|52.99|54.72|52.52|0
1710167400000|2024-03-11 14:30:00|54.79|52.59|53.69|51.49|54.86|52.66|53.56|51.36|0
1710167700000|2024-03-11 14:35:00|53.73|51.53|54.79|52.59|54.82|52.62|53.58|51.38|0
1710168000000|2024-03-11 14:40:00|54.82|52.62|54.15|51.95|54.82|52.62|53.92|51.72|0
1710168300000|2024-03-11 14:45:00|54.19|51.99|53.79|51.59|54.55|52.35|53.79|51.59|0
1710168600000|2024-03-11 14:50:00|53.85|51.65|53.75|51.55|54.75|52.55|53.36|51.16|0
1710168900000|2024-03-11 14:55:00|53.78|51.58|53.55|51.35|53.91|51.71|53.39|51.19|0
1710169200000|2024-03-11 15:00:00|53.65|51.45|53.45|51.25|53.78|51.58|53.26|51.06|0
1710169500000|2024-03-11 15:05:00|53.42|51.22|53.78|51.58|53.91|51.71|53.21|51.01|0
1710169800000|2024-03-11 15:10:00|53.81|51.61|54.34|52.14|54.87|52.67|53.81|51.61|0
1710170100000|2024-03-11 15:15:00|54.37|52.17|54.23|52.03|54.6|52.4|54.2|52|0
1710170400000|2024-03-11 15:20:00|54.27|52.07|54.6|52.4|54.76|52.56|54.17|51.97|0
1710170700000|2024-03-11 15:25:00|54.63|52.43|55.03|52.83|55.1|52.9|54.23|52.03|0
1710171000000|2024-03-11 15:30:00|55|52.8|54.91|52.71|55.36|53.16|54.69|52.49|0
1710171300000|2024-03-11 15:35:00|54.93|52.73|54.76|52.56|54.93|52.73|54.36|52.16|0
1710171600000|2024-03-11 15:40:00|54.86|52.66|54.29|52.09|55.03|52.83|54.26|52.06|0
1710171900000|2024-03-11 15:45:00|54.23|52.03|53.8|51.6|54.33|52.13|53.7|51.5|0
1710172200000|2024-03-11 15:50:00|53.73|51.53|53.73|51.53|53.93|51.73|53.46|51.26|0
1710172500000|2024-03-11 15:55:00|53.76|51.56|53.24|51.04|53.86|51.66|53.18|50.98|0
1710172800000|2024-03-11 16:00:00|53.21|51.01|53.95|51.75|54.08|51.88|53.18|50.98|0
1710173100000|2024-03-11 16:05:00|54.02|51.82|53.82|51.62|54.18|51.98|53.65|51.45|0
1710173400000|2024-03-11 16:10:00|53.85|51.65|53.8|51.6|54.31|52.11|53.59|51.39|0
1710173700000|2024-03-11 16:15:00|53.78|51.58|53.36|51.16|53.91|51.71|53.32|51.12|0
1710174000000|2024-03-11 16:20:00|53.39|51.19|53.32|51.12|53.58|51.38|53.19|50.99|0
1710174300000|2024-03-11 16:25:00|53.36|51.16|53.62|51.42|53.78|51.58|53.32|51.12|0
1710174600000|2024-03-11 16:30:00|53.58|51.38|53.22|51.02|53.58|51.38|53.22|51.02|0
1710174900000|2024-03-11 16:35:00|53.26|51.06|53.48|51.28|53.61|51.41|53.09|50.89|0
1710175200000|2024-03-11 16:40:00|53.51|51.31|53.15|50.95|53.51|51.31|52.83|50.63|0
1710175500000|2024-03-11 16:45:00|53.12|50.92|53.19|50.99|53.35|51.15|52.99|50.79|0
1710175800000|2024-03-11 16:50:00|53.22|51.02|52.86|50.66|53.35|51.15|52.8|50.6|0
1710176100000|2024-03-11 16:55:00|52.83|50.63|52.96|50.76|53.02|50.82|52.8|50.6|0
1710176400000|2024-03-11 17:00:00|52.99|50.79|53.12|50.92|53.28|51.08|52.79|50.59|0
1710176700000|2024-03-11 17:05:00|53.08|50.88|53.34|51.14|53.57|51.37|52.92|50.72|0
1710177000000|2024-03-11 17:10:00|53.41|51.21|53.53|51.33|53.76|51.56|53|50.8|0
1710177300000|2024-03-11 17:15:00|53.56|51.36|53.08|50.88|53.66|51.46|53.03|50.83|0
1710177600000|2024-03-11 17:20:00|53.07|50.87|52.65|50.45|53.1|50.9|52.42|50.22|0
1710177900000|2024-03-11 17:25:00|52.58|50.38|52.39|50.19|52.61|50.41|52.29|50.09|0
1710178200000|2024-03-11 17:30:00|52.35|50.15|52.58|50.38|52.58|50.38|52.03|49.83|0
1710178500000|2024-03-11 17:35:00|52.55|50.35|52.9|50.7|53|50.8|52.38|50.18|0
1710178800000|2024-03-11 17:40:00|52.93|50.73|53.39|51.19|53.45|51.25|52.74|50.54|0
1710179100000|2024-03-11 17:45:00|53.42|51.22|53.32|51.12|53.58|51.38|53.13|50.93|0
1710179400000|2024-03-11 17:50:00|53.35|51.15|53.15|50.95|53.42|51.22|52.99|50.79|0
1710179700000|2024-03-11 17:55:00|53.02|50.82|52.64|50.44|53.06|50.86|52.57|50.37|0
1710180000000|2024-03-11 18:00:00|52.6|50.4|52.51|50.31|52.96|50.76|52.47|50.27|0
1710180300000|2024-03-11 18:05:00|52.47|50.27|51.71|49.51|52.67|50.47|51.64|49.44|0
1710180600000|2024-03-11 18:10:00|51.72|49.52|52.06|49.86|52.28|50.08|51.71|49.51|0
1710180900000|2024-03-11 18:15:00|52.02|49.82|51.93|49.73|52.02|49.82|51.58|49.38|0
1710181200000|2024-03-11 18:20:00|51.96|49.76|51.64|49.44|52.12|49.92|51.64|49.44|0
1710181500000|2024-03-11 18:25:00|51.67|49.47|51.64|49.44|51.99|49.79|51.61|49.41|0
1710181800000|2024-03-11 18:30:00|51.61|49.41|51.89|49.69|52.02|49.82|51.4|49.2|0
1710182100000|2024-03-11 18:35:00|51.92|49.72|51.89|49.69|52.08|49.88|51.7|49.5|0
1710182400000|2024-03-11 18:40:00|51.92|49.72|51.25|49.05|51.92|49.72|51.22|49.02|0
1710182700000|2024-03-11 18:45:00|51.28|49.08|51.09|48.89|51.47|49.27|50.97|48.77|0
1710183000000|2024-03-11 18:50:00|51.06|48.86|51.25|49.05|51.28|49.08|50.81|48.61|0
1710183300000|2024-03-11 18:55:00|51.22|49.02|51.09|48.89|51.37|49.17|51.06|48.86|0
1710183600000|2024-03-11 19:00:00|51.12|48.92|51.28|49.08|51.56|49.36|51.09|48.89|0
1710183900000|2024-03-11 19:05:00|51.25|49.05|51.4|49.2|51.43|49.23|51.15|48.95|0
1710184200000|2024-03-11 19:10:00|51.39|49.19|51.82|49.62|51.82|49.62|51.24|49.04|0
1710184500000|2024-03-11 19:15:00|51.75|49.55|51.88|49.68|52.01|49.81|51.59|49.39|0
1710184800000|2024-03-11 19:20:00|51.91|49.71|51.75|49.55|51.97|49.77|51.46|49.26|0
1710185100000|2024-03-11 19:25:00|51.72|49.52|52.04|49.84|52.07|49.87|51.72|49.52|0
1710185400000|2024-03-11 19:30:00|52.13|49.93|51.81|49.61|52.13|49.93|51.52|49.32|0
1710185700000|2024-03-11 19:35:00|51.75|49.55|52.07|49.87|52.19|49.99|51.64|49.44|0
1710186000000|2024-03-11 19:40:00|52|49.8|51.39|49.19|52.05|49.85|51.24|49.04|0
1710186300000|2024-03-11 19:45:00|51.43|49.23|52.06|49.86|52.13|49.93|51.14|48.94|0
1710186600000|2024-03-11 19:50:00|52|49.8|52.22|50.02|52.38|50.18|51.77|49.57|0
1710186900000|2024-03-11 19:55:00|52.29|50.09|51.58|49.38|52.29|50.09|51.36|49.16|0
1710187200000|2024-03-11 20:00:00|51.52|49.32|51.55|49.35|51.67|49.47|51.23|49.03|0
1710187500000|2024-03-11 20:05:00|51.51|49.31|51.28|49.08|51.61|49.41|51.23|49.03|0
1710187800000|2024-03-11 20:10:00|51.26|49.06|51.19|48.99|51.35|49.15|51.1|48.9|0
1710188100000|2024-03-11 20:15:00|51.33|48.93|51.65|49.25|51.84|49.44|51.33|48.93|0
1710188400000|2024-03-11 20:20:00|51.68|49.28|51.68|49.28|51.7|49.3|51.52|49.12|0
1710188700000|2024-03-11 20:25:00|51.71|49.31|51.74|49.34|51.77|49.37|51.62|49.22|0
1710189000000|2024-03-11 20:30:00|51.73|49.33|51.39|48.99|51.73|49.33|51.27|48.87|0
1710189300000|2024-03-11 20:35:00|51.36|48.96|51.42|49.02|51.44|49.04|51.3|48.9|0
1710189600000|2024-03-11 20:40:00|51.39|48.99|51.29|48.89|51.45|49.05|51.29|48.89|0
1710189900000|2024-03-11 20:45:00|51.26|48.86|51.45|49.05|51.45|49.05|51.26|48.86|0
1710190200000|2024-03-11 20:50:00|51.42|49.02|51.45|49.05|51.47|49.07|51.39|48.99|0
1710190500000|2024-03-11 20:55:00|51.43|49.03|51.34|48.94|51.43|49.03|51.28|48.88|0
1710190800000|2024-03-11 21:00:00|51.36|48.96|51.42|49.02|51.43|49.03|51.36|48.96|0
1710191100000|2024-03-11 21:05:00|51.43|49.03|51.44|49.04|51.44|49.04|51.42|49.02|0
1710191400000|2024-03-11 21:10:00|51.43|49.03|51.48|49.08|51.49|49.09|51.43|49.03|0
1710191700000|2024-03-11 21:15:00|51.5|49.1|51.47|49.07|51.52|49.12|51.46|49.06|0
1710192000000|2024-03-11 21:20:00|51.48|49.08|51.5|49.1|51.51|49.11|51.48|49.08|0
1710192300000|2024-03-11 21:25:00|51.51|49.11|51.44|49.04|51.51|49.11|51.44|49.04|0
1710192600000|2024-03-11 21:30:00|51.45|49.05|51.44|49.04|51.46|49.06|51.43|49.03|0
1710192900000|2024-03-11 21:35:00|51.43|49.03|51.39|48.99|51.44|49.04|51.37|48.97|0
1710193200000|2024-03-11 21:40:00|51.36|48.96|51.38|48.98|51.38|48.98|51.36|48.96|0
1710193500000|2024-03-11 21:45:00|51.39|48.99|51.38|48.98|51.39|48.99|51.34|48.94|0
1710193800000|2024-03-11 21:50:00|51.37|48.97|51.39|48.99|51.41|49.01|51.37|48.97|0
1710194100000|2024-03-11 21:55:00|51.41|49.01|51.36|48.96|51.45|49.05|51.33|48.93|0
1710194400000|2024-03-11 22:00:00|51.01|48.61|51.11|48.71|51.13|48.73|50.77|48.37|0
1710194700000|2024-03-11 22:05:00|51.08|48.68|50.69|48.29|51.08|48.68|50.69|48.29|0
1710195000000|2024-03-11 22:10:00|50.66|48.26|50.58|48.18|50.66|48.26|50.47|48.07|0
1710195300000|2024-03-11 22:15:00|50.56|48.16|50.42|48.02|50.56|48.16|50.29|47.89|0
1710195600000|2024-03-11 22:20:00|50.41|48.01|50.61|48.21|50.61|48.21|50.41|48.01|0
1710195900000|2024-03-11 22:25:00|50.55|48.15|50.51|48.11|50.58|48.18|50.45|48.05|0
1710196200000|2024-03-11 22:30:00|50.48|48.08|50.53|48.13|50.61|48.21|50.48|48.08|0
1710196500000|2024-03-11 22:35:00|50.54|48.14|50.54|48.14|50.64|48.24|50.54|48.14|0
1710196800000|2024-03-11 22:40:00|50.51|48.11|50.38|47.98|50.51|48.11|50.35|47.95|0
1710197100000|2024-03-11 22:45:00|50.37|47.97|50.48|48.08|50.48|48.08|50.35|47.95|0
1710197400000|2024-03-11 22:50:00|50.46|48.06|50.51|48.11|50.54|48.14|50.4|48|0
1710197700000|2024-03-11 22:55:00|50.49|48.09|50.52|48.12|50.57|48.17|50.48|48.08|0
1710198000000|2024-03-11 23:00:00|50.54|48.14|50.53|48.13|50.63|48.23|50.53|48.13|0
1710198300000|2024-03-11 23:05:00|50.57|48.17|50.6|48.2|50.6|48.2|50.5|48.1|0
1710198600000|2024-03-11 23:10:00|50.58|48.18|50.56|48.16|50.64|48.24|50.56|48.16|0
1710198900000|2024-03-11 23:15:00|50.53|48.13|50.38|47.98|50.53|48.13|50.38|47.98|0
1710199200000|2024-03-11 23:20:00|50.41|48.01|50.5|48.1|50.52|48.12|50.39|47.99|0
1710199500000|2024-03-11 23:25:00|50.47|48.07|50.47|48.07|50.5|48.1|50.4|48|0
1710199800000|2024-03-11 23:30:00|50.43|48.03|50.46|48.06|50.5|48.1|50.43|48.03|0
1710200100000|2024-03-11 23:35:00|50.48|48.08|50.45|48.05|50.54|48.14|50.43|48.03|0
1710200400000|2024-03-11 23:40:00|50.46|48.06|50.43|48.03|50.48|48.08|50.43|48.03|0
1710200700000|2024-03-11 23:45:00|50.4|48|50.4|48|50.43|48.03|50.37|47.97|0
1710201000000|2024-03-11 23:50:00|50.37|47.97|50.3|47.9|50.4|48|50.29|47.89|0
1710201300000|2024-03-11 23:55:00|50.32|47.92|50.24|47.84|50.32|47.92|50.15|47.75|0
1710201600000|2024-03-12 00:00:00|50.27|47.87|50.42|48.02|50.49|48.09|50.24|47.84|0
1710201900000|2024-03-12 00:05:00|50.39|47.99|50.42|48.02|50.52|48.12|50.39|47.99|0
1710202200000|2024-03-12 00:10:00|50.44|48.04|50.45|48.05|50.49|48.09|50.39|47.99|0
1710202500000|2024-03-12 00:15:00|50.32|48.12|50.2|48|50.35|48.15|50.17|47.97|0
1710202800000|2024-03-12 00:20:00|50.21|48.01|50.13|47.93|50.23|48.03|50.1|47.9|0
1710203100000|2024-03-12 00:25:00|50.15|47.95|49.98|47.78|50.16|47.96|49.92|47.72|0
1710203400000|2024-03-12 00:30:00|49.95|47.75|49.91|47.71|50.07|47.87|49.91|47.71|0
1710203700000|2024-03-12 00:35:00|49.94|47.74|50.76|48.56|50.85|48.65|49.94|47.74|0
1710204000000|2024-03-12 00:40:00|50.82|48.62|50.94|48.74|50.94|48.74|50.69|48.49|0
1710204300000|2024-03-12 00:45:00|50.93|48.73|50.85|48.65|51|48.8|50.82|48.62|0
1710204600000|2024-03-12 00:50:00|50.88|48.68|50.91|48.71|50.94|48.74|50.88|48.68|0
1710204900000|2024-03-12 00:55:00|50.89|48.69|51.03|48.83|51.06|48.86|50.88|48.68|0
1710205200000|2024-03-12 01:00:00|51|48.8|51|48.8|51.03|48.83|50.97|48.77|0
1710205500000|2024-03-12 01:05:00|50.97|48.77|51.09|48.89|51.09|48.89|50.94|48.74|0
1710205800000|2024-03-12 01:10:00|51.06|48.86|51.03|48.83|51.09|48.89|51|48.8|0
1710206100000|2024-03-12 01:15:00|51.06|48.86|50.99|48.79|51.09|48.89|50.99|48.79|0
1710206400000|2024-03-12 01:20:00|50.96|48.76|50.96|48.76|50.99|48.79|50.87|48.67|0
1710206700000|2024-03-12 01:25:00|50.99|48.79|50.9|48.7|50.99|48.79|50.87|48.67|0
1710207000000|2024-03-12 01:30:00|50.91|48.71|51.05|48.85|51.12|48.92|50.9|48.7|0
1710207300000|2024-03-12 01:35:00|51.02|48.82|50.93|48.73|51.05|48.85|50.86|48.66|0
1710207600000|2024-03-12 01:40:00|50.9|48.7|50.83|48.63|50.99|48.79|50.83|48.63|0
1710207900000|2024-03-12 01:45:00|50.8|48.6|50.67|48.47|50.83|48.63|50.64|48.44|0
1710208200000|2024-03-12 01:50:00|50.64|48.44|50.7|48.5|50.77|48.57|50.61|48.41|0
1710208500000|2024-03-12 01:55:00|50.72|48.52|50.86|48.66|50.86|48.66|50.7|48.5|0
1710208800000|2024-03-12 02:00:00|50.84|48.64|50.89|48.69|50.92|48.72|50.8|48.6|0
1710209100000|2024-03-12 02:05:00|50.92|48.72|50.95|48.75|50.98|48.78|50.86|48.66|0
1710209400000|2024-03-12 02:10:00|50.98|48.78|50.89|48.69|50.98|48.78|50.89|48.69|0
1710209700000|2024-03-12 02:15:00|50.92|48.72|50.88|48.68|50.98|48.78|50.85|48.65|0
1710210000000|2024-03-12 02:20:00|50.85|48.65|50.76|48.56|50.85|48.65|50.76|48.56|0
1710210300000|2024-03-12 02:25:00|50.73|48.53|50.69|48.49|50.79|48.59|50.66|48.46|0
1710210600000|2024-03-12 02:30:00|50.73|48.53|50.69|48.49|50.74|48.54|50.66|48.46|0
1710210900000|2024-03-12 02:35:00|50.71|48.51|50.75|48.55|50.79|48.59|50.69|48.49|0
1710211200000|2024-03-12 02:40:00|50.72|48.52|50.78|48.58|50.82|48.62|50.72|48.52|0
1710211500000|2024-03-12 02:45:00|50.72|48.52|50.69|48.49|50.75|48.55|50.66|48.46|0
1710211800000|2024-03-12 02:50:00|50.72|48.52|50.72|48.52|50.75|48.55|50.69|48.49|0
1710212100000|2024-03-12 02:55:00|50.7|48.5|50.69|48.49|50.75|48.55|50.69|48.49|0
1710212400000|2024-03-12 03:00:00|50.65|48.45|50.59|48.39|50.69|48.49|50.56|48.36|0
1710212700000|2024-03-12 03:05:00|50.62|48.42|50.59|48.39|50.65|48.45|50.59|48.39|0
1710213000000|2024-03-12 03:10:00|50.56|48.36|50.62|48.42|50.62|48.42|50.56|48.36|0
1710213300000|2024-03-12 03:15:00|50.59|48.39|50.52|48.32|50.59|48.39|50.52|48.32|0
1710213600000|2024-03-12 03:20:00|50.54|48.34|50.62|48.42|50.62|48.42|50.54|48.34|0
1710213900000|2024-03-12 03:25:00|50.65|48.45|50.68|48.48|50.68|48.48|50.55|48.35|0
1710214200000|2024-03-12 03:30:00|50.65|48.45|50.58|48.38|50.65|48.45|50.52|48.32|0
1710214500000|2024-03-12 03:35:00|50.57|48.37|50.49|48.29|50.58|48.38|50.49|48.29|0
1710214800000|2024-03-12 03:40:00|50.52|48.32|50.55|48.35|50.55|48.35|50.5|48.3|0
1710215100000|2024-03-12 03:45:00|50.52|48.32|50.55|48.35|50.58|48.38|50.52|48.32|0
1710215400000|2024-03-12 03:50:00|50.52|48.32|50.52|48.32|50.52|48.32|50.48|48.28|0
1710215700000|2024-03-12 03:55:00|50.51|48.31|50.54|48.34|50.61|48.41|50.51|48.31|0
1710216000000|2024-03-12 04:00:00|50.51|48.31|50.54|48.34|50.57|48.37|50.48|48.28|0
1710216300000|2024-03-12 04:05:00|50.57|48.37|50.6|48.4|50.6|48.4|50.54|48.34|0
1710216600000|2024-03-12 04:10:00|50.63|48.43|50.6|48.4|50.63|48.43|50.6|48.4|0
1710216900000|2024-03-12 04:15:00|50.57|48.37|50.54|48.34|50.57|48.37|50.54|48.34|0
1710217200000|2024-03-12 04:20:00|50.57|48.37|50.57|48.37|50.57|48.37|50.54|48.34|0
1710217500000|2024-03-12 04:25:00|50.54|48.34|50.54|48.34|50.54|48.34|50.51|48.31|0
1710217800000|2024-03-12 04:30:00|50.57|48.37|50.47|48.27|50.57|48.37|50.47|48.27|0
1710218100000|2024-03-12 04:35:00|50.46|48.26|50.41|48.21|50.47|48.27|50.41|48.21|0
1710218400000|2024-03-12 04:40:00|50.39|48.19|50.38|48.18|50.41|48.21|50.38|48.18|0
1710218700000|2024-03-12 04:45:00|50.41|48.21|50.38|48.18|50.41|48.21|50.35|48.15|0
1710219000000|2024-03-12 04:50:00|50.34|48.14|50.16|47.96|50.34|48.14|50.16|47.96|0
1710219300000|2024-03-12 04:55:00|50.13|47.93|50.19|47.99|50.22|48.02|50.13|47.93|0
1710219600000|2024-03-12 05:00:00|50.16|47.96|50.16|47.96|50.19|47.99|50.09|47.89|0
1710219900000|2024-03-12 05:05:00|50.12|47.92|49.91|47.71|50.15|47.95|49.91|47.71|0
1710220200000|2024-03-12 05:10:00|49.94|47.74|49.94|47.74|50.03|47.83|49.91|47.71|0
1710220500000|2024-03-12 05:15:00|49.97|47.77|50|47.8|50.03|47.83|49.91|47.71|0
1710220800000|2024-03-12 05:20:00|49.97|47.77|49.93|47.73|50|47.8|49.9|47.7|0
1710221100000|2024-03-12 05:25:00|49.97|47.77|49.93|47.73|49.98|47.78|49.93|47.73|0
1710221400000|2024-03-12 05:30:00|49.96|47.76|49.84|47.64|49.96|47.76|49.81|47.61|0
1710221700000|2024-03-12 05:35:00|49.81|47.61|49.81|47.61|49.84|47.64|49.78|47.58|0
1710222000000|2024-03-12 05:40:00|49.84|47.64|49.84|47.64|49.9|47.7|49.81|47.61|0
1710222300000|2024-03-12 05:45:00|49.82|47.62|49.84|47.64|49.84|47.64|49.74|47.54|0
1710222600000|2024-03-12 05:50:00|49.8|47.6|49.68|47.48|49.8|47.6|49.62|47.42|0
1710222900000|2024-03-12 05:55:00|49.65|47.45|49.62|47.42|49.65|47.45|49.59|47.39|0
1710223200000|2024-03-12 06:00:00|49.59|47.39|49.86|47.66|49.89|47.69|49.59|47.39|0
1710223500000|2024-03-12 06:05:00|49.89|47.69|49.86|47.66|49.89|47.69|49.77|47.57|0
1710223800000|2024-03-12 06:10:00|49.89|47.69|50.01|47.81|50.04|47.84|49.89|47.69|0
1710224100000|2024-03-12 06:15:00|50.03|47.83|50.07|47.87|50.2|48|50.03|47.83|0
1710224400000|2024-03-12 06:20:00|50.09|47.89|50.04|47.84|50.16|47.96|50.04|47.84|0
1710224700000|2024-03-12 06:25:00|50.01|47.81|50.07|47.87|50.07|47.87|49.95|47.75|0
1710225000000|2024-03-12 06:30:00|50.09|47.89|50.01|47.81|50.1|47.9|50.01|47.81|0
1710225300000|2024-03-12 06:35:00|49.98|47.78|49.91|47.71|50.01|47.81|49.91|47.71|0
1710225600000|2024-03-12 06:40:00|49.94|47.74|49.88|47.68|49.94|47.74|49.88|47.68|0
1710225900000|2024-03-12 06:45:00|49.85|47.65|49.94|47.74|49.94|47.74|49.8|47.6|0
1710226200000|2024-03-12 06:50:00|49.91|47.71|50.09|47.89|50.09|47.89|49.91|47.71|0
1710226500000|2024-03-12 06:55:00|50.12|47.92|49.91|47.71|50.25|48.05|49.91|47.71|0
1710226800000|2024-03-12 07:00:00|49.94|47.74|49.97|47.77|50.09|47.89|49.91|47.71|0
1710227100000|2024-03-12 07:05:00|50|47.8|49.94|47.74|50|47.8|49.77|47.57|0
1710227400000|2024-03-12 07:10:00|49.91|47.71|49.75|47.55|49.91|47.71|49.75|47.55|0
1710227700000|2024-03-12 07:15:00|49.78|47.58|49.87|47.67|49.87|47.67|49.75|47.55|0
1710228000000|2024-03-12 07:20:00|49.86|47.66|49.87|47.67|49.9|47.7|49.79|47.59|0
1710228300000|2024-03-12 07:25:00|49.9|47.7|49.84|47.64|49.93|47.73|49.78|47.58|0
1710228600000|2024-03-12 07:30:00|49.87|47.67|49.81|47.61|49.9|47.7|49.78|47.58|0
1710228900000|2024-03-12 07:35:00|49.78|47.58|49.84|47.64|49.87|47.67|49.77|47.57|0
1710229200000|2024-03-12 07:40:00|49.85|47.65|49.93|47.73|49.93|47.73|49.85|47.65|0
1710229500000|2024-03-12 07:45:00|49.94|47.74|49.96|47.76|50.02|47.82|49.86|47.66|0
1710229800000|2024-03-12 07:50:00|49.92|47.72|49.86|47.66|49.96|47.76|49.8|47.6|0
1710230100000|2024-03-12 07:55:00|49.85|47.65|49.8|47.6|49.89|47.69|49.65|47.45|0
1710230400000|2024-03-12 08:00:00|49.86|47.66|49.64|47.44|49.98|47.78|49.61|47.41|0
1710230700000|2024-03-12 08:05:00|49.68|47.48|50.04|47.84|50.07|47.87|49.48|47.28|0
1710231000000|2024-03-12 08:10:00|50.01|47.81|50.38|48.18|50.44|48.24|50.01|47.81|0
1710231300000|2024-03-12 08:15:00|50.35|48.15|50.35|48.15|50.5|48.3|50.26|48.06|0
1710231600000|2024-03-12 08:20:00|50.36|48.16|50.53|48.33|50.53|48.33|50.35|48.15|0
1710231900000|2024-03-12 08:25:00|50.5|48.3|50.83|48.63|50.83|48.63|50.44|48.24|0
1710232200000|2024-03-12 08:30:00|50.84|48.64|50.78|48.58|51.19|48.99|50.72|48.52|0
1710232500000|2024-03-12 08:35:00|50.8|48.6|51.15|48.95|51.97|49.77|50.62|48.42|0
1710232800000|2024-03-12 08:40:00|51.12|48.92|51.16|48.96|51.27|49.07|51.02|48.82|0
1710233100000|2024-03-12 08:45:00|51.18|48.98|51.36|49.16|51.4|49.2|51.15|48.95|0
1710233400000|2024-03-12 08:50:00|51.35|49.15|51.58|49.38|51.61|49.41|51.27|49.07|0
1710233700000|2024-03-12 08:55:00|51.16|48.96|50.98|48.78|51.16|48.96|50.82|48.62|0
1710234000000|2024-03-12 09:00:00|50.99|48.79|51.02|48.82|51.23|49.03|50.91|48.71|0
1710234300000|2024-03-12 09:05:00|51.04|48.84|51.13|48.93|51.16|48.96|50.97|48.77|0
1710234600000|2024-03-12 09:10:00|51.16|48.96|51.07|48.87|51.25|49.05|51.03|48.83|0
1710234900000|2024-03-12 09:15:00|51.1|48.9|51.13|48.93|51.27|49.07|51.06|48.86|0
1710235200000|2024-03-12 09:20:00|51.14|48.94|50.92|48.72|51.16|48.96|50.91|48.71|0
1710235500000|2024-03-12 09:25:00|50.91|48.71|50.81|48.61|50.94|48.74|50.78|48.58|0
1710235800000|2024-03-12 09:30:00|50.84|48.64|50.68|48.48|50.87|48.67|50.65|48.45|0
1710236100000|2024-03-12 09:35:00|50.7|48.5|50.76|48.56|50.81|48.61|50.68|48.48|0
1710236400000|2024-03-12 09:40:00|50.78|48.58|50.99|48.79|50.99|48.79|50.68|48.48|0
1710236700000|2024-03-12 09:45:00|50.96|48.76|50.87|48.67|50.98|48.78|50.77|48.57|0
1710237000000|2024-03-12 09:50:00|50.84|48.64|50.93|48.73|50.96|48.76|50.8|48.6|0
1710237300000|2024-03-12 09:55:00|50.94|48.74|51.3|49.1|51.34|49.14|50.93|48.73|0
1710237600000|2024-03-12 10:00:00|51.32|49.12|50.93|48.73|51.34|49.14|50.86|48.66|0
1710237900000|2024-03-12 10:05:00|50.89|48.69|51|48.8|51.05|48.85|50.86|48.66|0
1710238200000|2024-03-12 10:10:00|50.99|48.79|50.95|48.75|51.08|48.88|50.92|48.72|0
1710238500000|2024-03-12 10:15:00|50.97|48.77|50.86|48.66|51.11|48.91|50.86|48.66|0
1710238800000|2024-03-12 10:20:00|50.89|48.69|50.7|48.5|50.89|48.69|50.67|48.47|0
1710239100000|2024-03-12 10:25:00|50.69|48.49|50.79|48.59|50.79|48.59|50.64|48.44|0
1710239400000|2024-03-12 10:30:00|50.78|48.58|51.21|49.01|51.24|49.04|50.76|48.56|0
1710239700000|2024-03-12 10:35:00|51.24|49.04|51.08|48.88|51.33|49.13|51.05|48.85|0
1710240000000|2024-03-12 10:40:00|51.07|48.87|51.11|48.91|51.18|48.98|50.8|48.6|0
1710240300000|2024-03-12 10:45:00|51.08|48.88|51.11|48.91|51.17|48.97|50.95|48.75|0
1710240600000|2024-03-12 10:50:00|51.17|48.97|51.08|48.88|51.25|49.05|51.02|48.82|0
1710240900000|2024-03-12 10:55:00|51.06|48.86|51.09|48.89|51.09|48.89|50.92|48.72|0
1710241200000|2024-03-12 11:00:00|51.11|48.91|51.23|49.03|51.33|49.13|51.11|48.91|0
1710241500000|2024-03-12 11:05:00|51.26|49.06|51.7|49.5|51.73|49.53|51.26|49.06|0
1710241800000|2024-03-12 11:10:00|51.69|49.49|51.48|49.28|51.69|49.49|51.45|49.25|0
1710242100000|2024-03-12 11:15:00|51.51|49.31|51.6|49.4|51.67|49.47|51.39|49.19|0
1710242400000|2024-03-12 11:20:00|51.57|49.37|51.51|49.31|51.7|49.5|51.51|49.31|0
1710242700000|2024-03-12 11:25:00|51.52|49.32|51.35|49.15|51.54|49.34|51.29|49.09|0
1710243000000|2024-03-12 11:30:00|51.32|49.12|51.25|49.05|51.35|49.15|51.16|48.96|0
1710243300000|2024-03-12 11:35:00|51.29|49.09|51.16|48.96|51.29|49.09|51.1|48.9|0
1710243600000|2024-03-12 11:40:00|51.19|48.99|51.13|48.93|51.22|49.02|51.09|48.89|0
1710243900000|2024-03-12 11:45:00|51.11|48.91|51.31|49.11|51.44|49.24|51.09|48.89|0
1710244200000|2024-03-12 11:50:00|51.34|49.14|51.37|49.17|51.42|49.22|51.22|49.02|0
1710244500000|2024-03-12 11:55:00|51.41|49.21|51.37|49.17|51.47|49.27|51.31|49.11|0
1710244800000|2024-03-12 12:00:00|51.34|49.14|51.28|49.08|51.5|49.3|51.28|49.08|0
1710245100000|2024-03-12 12:05:00|51.29|49.09|51.32|49.12|51.4|49.2|51.18|48.98|0
1710245400000|2024-03-12 12:10:00|51.34|49.14|51.27|49.07|51.34|49.14|51.2|49|0
1710245700000|2024-03-12 12:15:00|51.31|49.11|51.18|48.98|51.35|49.15|50.87|48.67|0
1710246000000|2024-03-12 12:20:00|51.13|48.93|51.11|48.91|51.21|49.01|50.9|48.7|0
1710246300000|2024-03-12 12:25:00|51.08|48.88|51.41|49.21|51.41|49.21|51.01|48.81|0
1710246600000|2024-03-12 12:30:00|52.96|50.76|50.35|48.15|53.87|51.67|50.12|47.92|0
1710246900000|2024-03-12 12:35:00|50.27|48.07|49.39|47.19|50.52|48.32|49.05|46.85|0
1710247200000|2024-03-12 12:40:00|49.29|47.09|48.24|46.04|50.36|48.16|47.42|45.22|0
1710247500000|2024-03-12 12:45:00|48.26|46.06|48.73|46.53|48.76|46.56|47.68|45.48|0
1710247800000|2024-03-12 12:50:00|48.67|46.47|49.64|47.44|49.73|47.53|48.64|46.44|0
1710248100000|2024-03-12 12:55:00|49.7|47.5|49.25|47.05|50.13|47.93|48.86|46.66|0
1710248400000|2024-03-12 13:00:00|49.19|46.99|49.47|47.27|49.81|47.61|49.14|46.94|0
1710248700000|2024-03-12 13:05:00|49.57|47.37|49.81|47.61|49.9|47.7|49.41|47.21|0
1710249000000|2024-03-12 13:10:00|49.84|47.64|49.87|47.67|50.61|48.41|49.84|47.64|0
1710249300000|2024-03-12 13:15:00|49.99|47.79|50.49|48.29|50.52|48.32|49.87|47.67|0
1710249600000|2024-03-12 13:20:00|50.52|48.32|49.9|47.7|50.52|48.32|49.87|47.67|0
1710249900000|2024-03-12 13:25:00|49.81|47.61|49.38|47.18|49.84|47.64|49.35|47.15|0
1710250200000|2024-03-12 13:30:00|49.44|47.24|50.02|47.82|50.08|47.88|49.04|46.84|0
1710250500000|2024-03-12 13:35:00|50.11|47.91|51.77|49.57|51.84|49.64|50.11|47.91|0
1710250800000|2024-03-12 13:40:00|51.8|49.6|51.04|48.84|51.9|49.7|50.04|47.84|0
1710251100000|2024-03-12 13:45:00|51.01|48.81|51.36|49.16|51.74|49.54|50.95|48.75|0
1710251400000|2024-03-12 13:50:00|51.2|49|50.35|48.15|51.26|49.06|50.29|48.09|0
1710251700000|2024-03-12 13:55:00|50.23|48.03|48.6|46.4|50.26|48.06|48.51|46.31|0
1710252000000|2024-03-12 14:00:00|48.51|46.31|49.03|46.83|49.76|47.56|48.42|46.22|0
1710252300000|2024-03-12 14:05:00|49.06|46.86|48.5|46.3|49.15|46.95|48.03|45.83|0
1710252600000|2024-03-12 14:10:00|48.45|46.25|48.51|46.31|48.6|46.4|48.15|45.95|0
1710252900000|2024-03-12 14:15:00|48.54|46.34|48.24|46.04|48.62|46.42|41.1|38.7|0
1710253200000|2024-03-12 14:20:00|48.18|45.98|47.08|44.88|48.36|46.16|47.05|44.85|0
1710253500000|2024-03-12 14:25:00|47.05|44.85|47.84|45.64|48.04|45.84|46.78|44.58|0
1710253800000|2024-03-12 14:30:00|47.81|45.61|47.25|45.05|47.81|45.61|47.25|45.05|0
1710254100000|2024-03-12 14:35:00|47.22|45.02|47.3|45.1|47.36|45.16|46.95|44.75|0
1710254400000|2024-03-12 14:40:00|47.28|45.08|46.92|44.72|47.84|45.64|46.89|44.69|0
1710254700000|2024-03-12 14:45:00|46.89|44.69|46.49|44.29|47.21|45.01|46.46|44.26|0
1710255000000|2024-03-12 14:50:00|46.46|44.26|46.54|44.34|46.62|44.42|46.09|43.89|0
1710255300000|2024-03-12 14:55:00|46.56|44.36|47.08|44.88|47.49|45.29|46.54|44.34|0
1710255600000|2024-03-12 15:00:00|46.97|44.77|47.58|45.38|47.58|45.38|46.91|44.71|0
1710255900000|2024-03-12 15:05:00|47.52|45.32|46.97|44.77|47.67|45.47|46.76|44.56|0
1710256200000|2024-03-12 15:10:00|46.94|44.74|46.76|44.56|46.94|44.74|46.59|44.39|0
1710256500000|2024-03-12 15:15:00|46.73|44.53|46.7|44.5|46.73|44.53|46.39|44.19|0
1710256800000|2024-03-12 15:20:00|46.64|44.44|46.61|44.41|46.9|44.7|46.56|44.36|0
1710257100000|2024-03-12 15:25:00|46.64|44.44|46.79|44.59|46.87|44.67|46.56|44.36|0
1710257400000|2024-03-12 15:30:00|46.82|44.62|46.84|44.64|47.22|45.02|46.79|44.59|0
1710257700000|2024-03-12 15:35:00|46.87|44.67|46.78|44.58|47.13|44.93|46.64|44.44|0
1710258000000|2024-03-12 15:40:00|46.75|44.55|47.02|44.82|47.66|45.46|46.75|44.55|0
1710258300000|2024-03-12 15:45:00|47.01|44.81|47.23|45.03|47.52|45.32|46.99|44.79|0
1710258600000|2024-03-12 15:50:00|47.2|45|46.59|44.39|47.2|45|46.53|44.33|0
1710258900000|2024-03-12 15:55:00|46.56|44.36|46.73|44.53|46.85|44.65|46.53|44.33|0
1710259200000|2024-03-12 16:00:00|46.67|44.47|47.12|44.92|47.49|45.29|46.64|44.44|0
1710259500000|2024-03-12 16:05:00|47.15|44.95|46.97|44.77|47.15|44.95|46.53|44.33|0
1710259800000|2024-03-12 16:10:00|46.94|44.74|46.53|44.33|46.94|44.74|46.53|44.33|0
1710260100000|2024-03-12 16:15:00|46.56|44.36|47.11|44.91|47.11|44.91|46.56|44.36|0
1710260400000|2024-03-12 16:20:00|47.07|44.87|47.32|45.12|47.35|45.15|46.82|44.62|0
1710260700000|2024-03-12 16:25:00|47.29|45.09|47.29|45.09|47.4|45.2|47.18|44.98|0
1710261000000|2024-03-12 16:30:00|47.26|45.06|47.34|45.14|47.46|45.26|47.26|45.06|0
1710261300000|2024-03-12 16:35:00|47.25|45.05|47.9|45.7|48.14|45.94|47.17|44.97|0
1710261600000|2024-03-12 16:40:00|47.93|45.73|48.32|46.12|48.32|46.12|47.87|45.67|0
1710261900000|2024-03-12 16:45:00|48.26|46.06|48.56|46.36|49.1|46.9|48.26|46.06|0
1710262200000|2024-03-12 16:50:00|48.53|46.33|48.08|45.88|48.62|46.42|48.05|45.85|0
1710262500000|2024-03-12 16:55:00|48.05|45.85|48.11|45.91|48.49|46.29|48.02|45.82|0
1710262800000|2024-03-12 17:00:00|48.14|45.94|47.71|45.51|48.76|46.56|47.71|45.51|0
1710263100000|2024-03-12 17:05:00|47.69|45.49|47.98|45.78|48.22|46.02|47.54|45.34|0
1710263400000|2024-03-12 17:10:00|48.06|45.86|47.47|45.27|48.13|45.93|47.45|45.25|0
1710263700000|2024-03-12 17:15:00|47.44|45.24|46.59|44.39|47.56|45.36|46.59|44.39|0
1710264000000|2024-03-12 17:20:00|46.56|44.36|46.3|44.1|46.59|44.39|46.13|43.93|0
1710264300000|2024-03-12 17:25:00|46.24|44.04|46.65|44.45|46.76|44.56|46.07|43.87|0
1710264600000|2024-03-12 17:30:00|46.68|44.48|46.36|44.16|46.68|44.48|46.33|44.13|0
1710264900000|2024-03-12 17:35:00|46.38|44.18|46.21|44.01|46.56|44.36|46.04|43.84|0
1710265200000|2024-03-12 17:40:00|46.18|43.98|46.76|44.56|47.17|44.97|45.92|43.72|0
1710265500000|2024-03-12 17:45:00|46.73|44.53|46.73|44.53|46.94|44.74|46.62|44.42|0
1710265800000|2024-03-12 17:50:00|46.7|44.5|46.96|44.76|47.07|44.87|46.67|44.47|0
1710266100000|2024-03-12 17:55:00|46.99|44.79|46.58|44.38|47.05|44.85|46.35|44.15|0
1710266400000|2024-03-12 18:00:00|46.55|44.35|46.38|44.18|46.67|44.47|46.29|44.09|0
1710266700000|2024-03-12 18:05:00|46.37|44.17|46.32|44.12|46.47|44.27|46.18|43.98|0
1710267000000|2024-03-12 18:10:00|46.29|44.09|46.41|44.21|46.41|44.21|45.8|43.6|0
1710267300000|2024-03-12 18:15:00|46.38|44.18|46.15|43.95|46.38|44.18|46.12|43.92|0
1710267600000|2024-03-12 18:20:00|46.12|43.92|45.94|43.74|46.15|43.95|45.8|43.6|0
1710267900000|2024-03-12 18:25:00|45.93|43.73|45.63|43.43|46|43.8|45.6|43.4|0
1710268200000|2024-03-12 18:30:00|45.6|43.4|45.32|43.12|45.69|43.49|45.2|43|0
1710268500000|2024-03-12 18:35:00|45.29|43.09|45.51|43.31|45.74|43.54|45.2|43|0
1710268800000|2024-03-12 18:40:00|45.54|43.34|46.51|44.31|46.57|44.37|45.51|43.31|0
1710269100000|2024-03-12 18:45:00|46.54|44.34|45.55|43.35|46.54|44.34|45.54|43.34|0
1710269400000|2024-03-12 18:50:00|45.57|43.37|45.3|43.1|45.62|43.42|45.11|42.91|0
1710269700000|2024-03-12 18:55:00|45.28|43.08|45.27|43.07|46.06|43.86|45.07|42.87|0
1710270000000|2024-03-12 19:00:00|45.21|43.01|45.13|42.93|45.52|43.32|45.13|42.93|0
1710270300000|2024-03-12 19:05:00|45.15|42.95|45.15|42.95|45.41|43.21|45.15|42.95|0
1710270600000|2024-03-12 19:10:00|45.14|42.94|45.15|42.95|45.24|43.04|45.04|42.84|0
1710270900000|2024-03-12 19:15:00|45.18|42.98|45.4|43.2|45.65|43.45|45.1|42.9|0
1710271200000|2024-03-12 19:20:00|45.38|43.18|44.98|42.78|45.43|43.23|44.87|42.67|0
1710271500000|2024-03-12 19:25:00|44.95|42.75|44.84|42.64|45.06|42.86|44.78|42.58|0
1710271800000|2024-03-12 19:30:00|44.87|42.67|45.26|43.06|45.34|43.14|44.84|42.64|0
1710272100000|2024-03-12 19:35:00|45.32|43.12|45.26|43.06|45.51|43.31|45.03|42.83|0
1710272400000|2024-03-12 19:40:00|45.2|43|45.34|43.14|45.34|43.14|44.92|42.72|0
1710272700000|2024-03-12 19:45:00|45.43|43.23|45.2|43|45.43|43.23|45.12|42.92|0
1710273000000|2024-03-12 19:50:00|45.34|43.14|44.83|42.63|45.45|43.25|44.75|42.55|0
1710273300000|2024-03-12 19:55:00|44.95|42.75|45.2|43|45.2|43|44.58|42.38|0
1710273600000|2024-03-12 20:00:00|45.14|42.94|45.08|42.88|45.31|43.11|45.03|42.83|0
1710273900000|2024-03-12 20:05:00|45.05|42.85|45.03|42.83|45.25|43.05|45|42.8|0
1710274200000|2024-03-12 20:10:00|45|42.8|45.11|42.91|45.11|42.91|44.86|42.66|0
1710274500000|2024-03-12 20:15:00|45.14|42.94|45.32|42.92|45.32|42.94|45.14|42.79|0
1710274800000|2024-03-12 20:20:00|45.35|42.95|45.21|42.81|45.35|42.95|45.21|42.81|0
1710275100000|2024-03-12 20:25:00|45.18|42.78|45.09|42.69|45.18|42.78|45.04|42.64|0
1710275400000|2024-03-12 20:30:00|45.06|42.66|45.12|42.72|45.12|42.72|45.06|42.66|0
1710275700000|2024-03-12 20:35:00|45.15|42.75|45.12|42.72|45.15|42.75|45.09|42.69|0
1710276000000|2024-03-12 20:40:00|45.15|42.75|45.12|42.72|45.15|42.75|45.09|42.69|0
1710276300000|2024-03-12 20:45:00|45.14|42.74|45.17|42.77|45.17|42.77|45.09|42.69|0
1710276600000|2024-03-12 20:50:00|45.14|42.74|45.2|42.8|45.2|42.8|45.11|42.71|0
1710276900000|2024-03-12 20:55:00|45.24|42.84|45.49|43.09|45.49|43.09|45.2|42.8|0
1710277200000|2024-03-12 21:00:00|45.55|43.15|45.46|43.06|45.55|43.15|45.43|43.03|0
1710277500000|2024-03-12 21:05:00|45.47|43.07|45.43|43.03|45.47|43.07|45.43|43.03|0
1710277800000|2024-03-12 21:10:00|45.42|43.02|45.42|43.02|45.43|43.03|45.42|43.02|0
1710278100000|2024-03-12 21:15:00|45.4|43|45.41|43.01|45.43|43.03|45.39|42.99|0
1710278400000|2024-03-12 21:20:00|45.39|42.99|45.39|42.99|45.4|43|45.36|42.96|0
1710278700000|2024-03-12 21:25:00|45.41|43.01|45.37|42.97|45.41|43.01|45.36|42.96|0
1710279000000|2024-03-12 21:30:00|45.36|42.96|45.41|43.01|45.41|43.01|45.36|42.96|0
1710279300000|2024-03-12 21:35:00|45.44|43.04|45.45|43.05|45.45|43.05|45.41|43.01|0
1710279600000|2024-03-12 21:40:00|45.46|43.06|45.45|43.05|45.5|43.1|45.42|43.02|0
1710279900000|2024-03-12 21:45:00|45.44|43.04|45.46|43.06|45.47|43.07|45.42|43.02|0
1710280200000|2024-03-12 21:50:00|45.47|43.07|45.46|43.06|45.48|43.08|45.46|43.06|0
1710280500000|2024-03-12 21:55:00|45.47|43.07|45.46|43.06|45.49|43.09|45.44|43.04|0
1710280800000|2024-03-12 22:00:00|45.59|43.19|45.6|43.2|45.62|43.22|45.42|43.02|0
1710281100000|2024-03-12 22:05:00|45.59|43.19|45.49|43.09|45.6|43.2|45.49|43.09|0
1710281400000|2024-03-12 22:10:00|45.46|43.06|45.28|42.88|45.46|43.06|45.28|42.88|0
1710281700000|2024-03-12 22:15:00|45.26|42.86|45.18|42.78|45.26|42.86|45.18|42.78|0
1710282000000|2024-03-12 22:20:00|45.15|42.75|45.12|42.72|45.15|42.75|45.09|42.69|0
1710282300000|2024-03-12 22:25:00|45.1|42.7|45.09|42.69|45.12|42.72|45.05|42.65|0
1710282600000|2024-03-12 22:30:00|45.08|42.68|45.03|42.63|45.09|42.69|45|42.6|0
1710282900000|2024-03-12 22:35:00|45.06|42.66|45.09|42.69|45.09|42.69|45|42.6|0
1710283200000|2024-03-12 22:40:00|45.13|42.73|45.11|42.71|45.2|42.8|45.09|42.69|0
1710283500000|2024-03-12 22:45:00|45.08|42.68|45.08|42.68|45.11|42.71|45.06|42.66|0
1710283800000|2024-03-12 22:50:00|45.06|42.66|45.05|42.65|45.08|42.68|44.97|42.57|0
1710284100000|2024-03-12 22:55:00|45.08|42.68|45.14|42.74|45.14|42.74|45.03|42.63|0
1710284400000|2024-03-12 23:00:00|45.11|42.71|45.11|42.71|45.25|42.85|45.08|42.68|0
1710284700000|2024-03-12 23:05:00|45.08|42.68|45.11|42.71|45.11|42.71|45.08|42.68|0
1710285000000|2024-03-12 23:10:00|45.12|42.72|45.08|42.68|45.13|42.73|45.05|42.65|0
1710285300000|2024-03-12 23:15:00|45.05|42.65|44.94|42.54|45.05|42.65|44.94|42.54|0
1710285600000|2024-03-12 23:20:00|44.91|42.51|44.85|42.45|44.94|42.54|44.79|42.39|0
1710285900000|2024-03-12 23:25:00|44.86|42.46|44.93|42.53|44.93|42.53|44.85|42.45|0
1710286200000|2024-03-12 23:30:00|44.9|42.5|44.9|42.5|44.96|42.56|44.88|42.48|0
1710286500000|2024-03-12 23:35:00|44.92|42.52|45.01|42.61|45.01|42.61|44.9|42.5|0
1710286800000|2024-03-12 23:40:00|44.99|42.59|45.06|42.66|45.06|42.66|44.99|42.59|0
1710287100000|2024-03-12 23:45:00|45.04|42.64|45.07|42.67|45.1|42.7|45.04|42.64|0
1710287400000|2024-03-12 23:50:00|45.09|42.69|45.07|42.67|45.12|42.72|45.07|42.67|0
1710287700000|2024-03-12 23:55:00|45.09|42.69|45.07|42.67|45.12|42.72|45.01|42.61|0
1710288000000|2024-03-13 00:00:00|45.09|42.69|45.12|42.72|45.16|42.76|45.06|42.66|0
1710288300000|2024-03-13 00:05:00|45.09|42.69|45.17|42.77|45.18|42.78|45.06|42.66|0
1710288600000|2024-03-13 00:10:00|45.15|42.75|45.17|42.77|45.17|42.77|45.15|42.75|0
1710288900000|2024-03-13 00:15:00|45.07|42.87|44.96|42.76|45.1|42.9|44.96|42.76|0
1710289200000|2024-03-13 00:20:00|44.97|42.77|44.87|42.67|44.99|42.79|44.85|42.65|0
1710289500000|2024-03-13 00:25:00|44.9|42.7|45.52|43.32|45.52|43.32|44.87|42.67|0
1710289800000|2024-03-13 00:30:00|45.54|43.34|45.6|43.4|45.6|43.4|45.54|43.34|0
1710290100000|2024-03-13 00:35:00|45.61|43.41|45.68|43.48|45.68|43.48|45.61|43.41|0
1710290400000|2024-03-13 00:40:00|45.67|43.47|45.91|43.71|45.97|43.77|45.67|43.47|0
1710290700000|2024-03-13 00:45:00|45.88|43.68|45.82|43.62|45.91|43.71|45.77|43.57|0
1710291000000|2024-03-13 00:50:00|45.81|43.61|45.85|43.65|45.88|43.68|45.79|43.59|0
1710291300000|2024-03-13 00:55:00|45.88|43.68|45.88|43.68|45.93|43.73|45.85|43.65|0
1710291600000|2024-03-13 01:00:00|45.85|43.65|45.88|43.68|45.99|43.79|45.85|43.65|0
1710291900000|2024-03-13 01:05:00|45.89|43.69|45.96|43.76|45.99|43.79|45.89|43.69|0
1710292200000|2024-03-13 01:10:00|45.99|43.79|45.99|43.79|46.02|43.82|45.9|43.7|0
1710292500000|2024-03-13 01:15:00|46|43.8|45.93|43.73|46.02|43.82|45.93|43.73|0
1710292800000|2024-03-13 01:20:00|45.96|43.76|45.93|43.73|46.04|43.84|45.93|43.73|0
1710293100000|2024-03-13 01:25:00|45.91|43.71|45.93|43.73|45.98|43.78|45.9|43.7|0
1710293400000|2024-03-13 01:30:00|45.9|43.7|45.92|43.72|45.95|43.75|45.87|43.67|0
1710293700000|2024-03-13 01:35:00|45.94|43.74|45.95|43.75|46.04|43.84|45.92|43.72|0
1710294000000|2024-03-13 01:40:00|45.98|43.78|46.01|43.81|46.04|43.84|45.95|43.75|0
1710294300000|2024-03-13 01:45:00|46.04|43.84|45.98|43.78|46.04|43.84|45.98|43.78|0
1710294600000|2024-03-13 01:50:00|46.02|43.82|46|43.8|46.03|43.83|45.98|43.78|0
1710294900000|2024-03-13 01:55:00|46.02|43.82|45.95|43.75|46.03|43.83|45.95|43.75|0
1710295200000|2024-03-13 02:00:00|45.97|43.77|45.97|43.77|46|43.8|45.92|43.72|0
1710295500000|2024-03-13 02:05:00|45.95|43.75|45.97|43.77|45.97|43.77|45.94|43.74|0
1710295800000|2024-03-13 02:10:00|45.94|43.74|45.86|43.66|45.94|43.74|45.83|43.63|0
1710296100000|2024-03-13 02:15:00|45.89|43.69|45.91|43.71|45.91|43.71|45.86|43.66|0
1710296400000|2024-03-13 02:20:00|45.94|43.74|45.85|43.65|45.94|43.74|45.83|43.63|0
1710296700000|2024-03-13 02:25:00|45.88|43.68|45.97|43.77|45.97|43.77|45.88|43.68|0
1710297000000|2024-03-13 02:30:00|46|43.8|46.01|43.81|46.02|43.82|45.94|43.74|0
1710297300000|2024-03-13 02:35:00|46.02|43.82|46.11|43.91|46.14|43.94|45.99|43.79|0
1710297600000|2024-03-13 02:40:00|46.14|43.94|46.05|43.85|46.14|43.94|46.05|43.85|0
1710297900000|2024-03-13 02:45:00|46.08|43.88|46.19|43.99|46.22|44.02|46.08|43.88|0
1710298200000|2024-03-13 02:50:00|46.21|44.01|46.05|43.85|46.21|44.01|46.05|43.85|0
1710298500000|2024-03-13 02:55:00|46.07|43.87|46.19|43.99|46.19|43.99|46.06|43.86|0
1710298800000|2024-03-13 03:00:00|46.16|43.96|46.19|43.99|46.22|44.02|46.13|43.93|0
1710299100000|2024-03-13 03:05:00|46.17|43.97|46.24|44.04|46.24|44.04|46.16|43.96|0
1710299400000|2024-03-13 03:10:00|46.21|44.01|46.27|44.07|46.27|44.07|46.18|43.98|0
1710299700000|2024-03-13 03:15:00|46.3|44.1|46.36|44.16|46.39|44.19|46.21|44.01|0
1710300000000|2024-03-13 03:20:00|46.33|44.13|46.24|44.04|46.33|44.13|46.21|44.01|0
1710300300000|2024-03-13 03:25:00|46.27|44.07|46.21|44.01|46.3|44.1|46.18|43.98|0
1710300600000|2024-03-13 03:30:00|46.24|44.04|46.18|43.98|46.24|44.04|46.11|43.91|0
1710300900000|2024-03-13 03:35:00|46.17|43.97|46.27|44.07|46.27|44.07|46.15|43.95|0
1710301200000|2024-03-13 03:40:00|46.24|44.04|46.24|44.04|46.33|44.13|46.24|44.04|0
1710301500000|2024-03-13 03:45:00|46.21|44.01|46.09|43.89|46.24|44.04|46.09|43.89|0
1710301800000|2024-03-13 03:50:00|46.12|43.92|46.06|43.86|46.15|43.95|46.06|43.86|0
1710302100000|2024-03-13 03:55:00|46.08|43.88|46.09|43.89|46.09|43.89|46.06|43.86|0
1710302400000|2024-03-13 04:00:00|46.06|43.86|46.03|43.83|46.06|43.86|46|43.8|0
1710302700000|2024-03-13 04:05:00|45.98|43.78|45.97|43.77|46|43.8|45.95|43.75|0
1710303000000|2024-03-13 04:10:00|46|43.8|45.89|43.69|46|43.8|45.83|43.63|0
1710303300000|2024-03-13 04:15:00|45.9|43.7|46|43.8|46|43.8|45.89|43.69|0
1710303600000|2024-03-13 04:20:00|45.99|43.79|45.97|43.77|46|43.8|45.97|43.77|0
1710303900000|2024-03-13 04:25:00|46|43.8|45.94|43.74|46|43.8|45.94|43.74|0
1710304200000|2024-03-13 04:30:00|45.97|43.77|45.91|43.71|45.97|43.77|45.91|43.71|0
1710304500000|2024-03-13 04:35:00|45.94|43.74|45.91|43.71|45.94|43.74|45.91|43.71|0
1710304800000|2024-03-13 04:40:00|45.92|43.72|45.88|43.68|45.94|43.74|45.88|43.68|0
1710305100000|2024-03-13 04:45:00|45.85|43.65|45.82|43.62|45.88|43.68|45.82|43.62|0
1710305400000|2024-03-13 04:50:00|45.85|43.65|45.76|43.56|45.85|43.65|45.74|43.54|0
1710305700000|2024-03-13 04:55:00|45.79|43.59|45.79|43.59|45.82|43.62|45.76|43.56|0
1710306000000|2024-03-13 05:00:00|45.78|43.58|45.73|43.53|45.79|43.59|45.7|43.5|0
1710306300000|2024-03-13 05:05:00|45.7|43.5|45.67|43.47|45.7|43.5|45.59|43.39|0
1710306600000|2024-03-13 05:10:00|45.65|43.45|45.7|43.5|45.73|43.53|45.65|43.45|0
1710306900000|2024-03-13 05:15:00|45.73|43.53|45.73|43.53|45.79|43.59|45.7|43.5|0
1710307200000|2024-03-13 05:20:00|45.76|43.56|45.64|43.44|45.76|43.56|45.64|43.44|0
1710307500000|2024-03-13 05:25:00|45.67|43.47|45.54|43.34|45.67|43.47|45.5|43.3|0
1710307800000|2024-03-13 05:30:00|45.53|43.33|45.57|43.37|45.64|43.44|45.53|43.33|0
1710308100000|2024-03-13 05:35:00|45.58|43.38|45.53|43.33|45.58|43.38|45.47|43.27|0
1710308400000|2024-03-13 05:40:00|45.52|43.32|45.58|43.38|45.61|43.41|45.5|43.3|0
1710308700000|2024-03-13 05:45:00|45.55|43.35|45.49|43.29|45.59|43.39|45.49|43.29|0
1710309000000|2024-03-13 05:50:00|45.47|43.27|45.49|43.29|45.52|43.32|45.47|43.27|0
1710309300000|2024-03-13 05:55:00|45.46|43.26|45.46|43.26|45.49|43.29|45.34|43.14|0
1710309600000|2024-03-13 06:00:00|45.44|43.24|45.57|43.37|45.6|43.4|45.44|43.24|0
1710309900000|2024-03-13 06:05:00|45.56|43.36|45.56|43.36|45.6|43.4|45.52|43.32|0
1710310200000|2024-03-13 06:10:00|45.55|43.35|45.54|43.34|45.6|43.4|45.54|43.34|0
1710310500000|2024-03-13 06:15:00|45.57|43.37|45.6|43.4|45.66|43.46|45.57|43.37|0
1710310800000|2024-03-13 06:20:00|45.63|43.43|45.65|43.45|45.68|43.48|45.57|43.37|0
1710311100000|2024-03-13 06:25:00|45.68|43.48|45.77|43.57|45.77|43.57|45.68|43.48|0
1710311400000|2024-03-13 06:30:00|45.74|43.54|45.65|43.45|45.77|43.57|45.65|43.45|0
1710311700000|2024-03-13 06:35:00|45.64|43.44|45.57|43.37|45.65|43.45|45.57|43.37|0
1710312000000|2024-03-13 06:40:00|45.54|43.34|45.62|43.42|45.65|43.45|45.54|43.34|0
1710312300000|2024-03-13 06:45:00|45.59|43.39|45.68|43.48|45.68|43.48|45.59|43.39|0
1710312600000|2024-03-13 06:50:00|45.65|43.45|45.56|43.36|45.68|43.48|45.56|43.36|0
1710312900000|2024-03-13 06:55:00|45.53|43.33|45.56|43.36|45.62|43.42|45.53|43.33|0
1710313200000|2024-03-13 07:00:00|45.52|43.32|45.25|43.05|45.52|43.32|45.14|42.94|0
1710313500000|2024-03-13 07:05:00|45.24|43.04|45.22|43.02|45.38|43.18|45.11|42.91|0
1710313800000|2024-03-13 07:10:00|45.23|43.03|45.12|42.92|45.25|43.05|45.11|42.91|0
1710314100000|2024-03-13 07:15:00|45.11|42.91|45.02|42.82|45.33|43.13|45.02|42.82|0
1710314400000|2024-03-13 07:20:00|45.05|42.85|45.08|42.88|45.1|42.9|44.99|42.79|0
1710314700000|2024-03-13 07:25:00|45.05|42.85|45.02|42.82|45.13|42.93|45.02|42.82|0
1710315000000|2024-03-13 07:30:00|45.03|42.83|45.18|42.98|45.24|43.04|45.02|42.82|0
1710315300000|2024-03-13 07:35:00|45.2|43|45.18|42.98|45.21|43.01|45.07|42.87|0
1710315600000|2024-03-13 07:40:00|45.21|43.01|45.27|43.07|45.32|43.12|45.18|42.98|0
1710315900000|2024-03-13 07:45:00|45.24|43.04|45.21|43.01|45.29|43.09|45.18|42.98|0
1710316200000|2024-03-13 07:50:00|45.2|43|45.18|42.98|45.25|43.05|45.15|42.95|0
1710316500000|2024-03-13 07:55:00|45.19|42.99|45.26|43.06|45.29|43.09|45.12|42.92|0
1710316800000|2024-03-13 08:00:00|45.21|43.01|45.35|43.15|45.37|43.17|45.01|42.81|0
1710317100000|2024-03-13 08:05:00|45.33|43.13|45.37|43.17|45.49|43.29|45.32|43.12|0
1710317400000|2024-03-13 08:10:00|45.34|43.14|45.51|43.31|45.51|43.31|45.32|43.12|0
1710317700000|2024-03-13 08:15:00|45.48|43.28|45.23|43.03|45.51|43.31|45.23|43.03|0
1710318000000|2024-03-13 08:20:00|45.26|43.06|45.54|43.34|45.54|43.34|45.23|43.03|0
1710318300000|2024-03-13 08:25:00|45.57|43.37|45.91|43.71|45.91|43.71|45.54|43.34|0
1710318600000|2024-03-13 08:30:00|45.93|43.73|45.73|43.53|46.08|43.88|45.71|43.51|0
1710318900000|2024-03-13 08:35:00|45.76|43.56|45.96|43.76|45.96|43.76|45.73|43.53|0
1710319200000|2024-03-13 08:40:00|45.93|43.73|45.96|43.76|45.96|43.76|45.76|43.56|0
1710319500000|2024-03-13 08:45:00|45.93|43.73|45.93|43.73|46.04|43.84|45.87|43.67|0
1710319800000|2024-03-13 08:50:00|45.96|43.76|45.84|43.64|46.13|43.93|45.81|43.61|0
1710320100000|2024-03-13 08:55:00|45.81|43.61|45.7|43.5|45.87|43.67|45.7|43.5|0
1710320400000|2024-03-13 09:00:00|45.71|43.51|45.95|43.75|46.01|43.81|45.64|43.44|0
1710320700000|2024-03-13 09:05:00|45.92|43.72|45.89|43.69|45.95|43.75|45.81|43.61|0
1710321000000|2024-03-13 09:10:00|45.87|43.67|45.61|43.41|45.87|43.67|45.58|43.38|0
1710321300000|2024-03-13 09:15:00|45.55|43.35|45.76|43.56|46.06|43.86|45.55|43.35|0
1710321600000|2024-03-13 09:20:00|45.82|43.62|45.81|43.61|45.92|43.72|45.72|43.52|0
1710321900000|2024-03-13 09:25:00|45.78|43.58|45.59|43.39|45.89|43.69|45.55|43.35|0
1710322200000|2024-03-13 09:30:00|45.61|43.41|45.89|43.69|45.92|43.72|45.61|43.41|0
1710322500000|2024-03-13 09:35:00|45.9|43.7|45.72|43.52|45.92|43.72|45.63|43.43|0
1710322800000|2024-03-13 09:40:00|45.66|43.46|45.71|43.51|45.77|43.57|45.57|43.37|0
1710323100000|2024-03-13 09:45:00|45.69|43.49|45.74|43.54|45.81|43.61|45.6|43.4|0
1710323400000|2024-03-13 09:50:00|45.71|43.51|45.85|43.65|45.88|43.68|45.66|43.46|0
1710323700000|2024-03-13 09:55:00|45.83|43.63|45.68|43.48|45.85|43.65|45.67|43.47|0
1710324000000|2024-03-13 10:00:00|45.71|43.51|45.62|43.42|45.74|43.54|45.51|43.31|0
1710324300000|2024-03-13 10:05:00|45.6|43.4|45.88|43.68|45.88|43.68|45.6|43.4|0
1710324600000|2024-03-13 10:10:00|45.85|43.65|45.76|43.56|45.85|43.65|45.65|43.45|0
1710324900000|2024-03-13 10:15:00|45.79|43.59|45.68|43.48|45.83|43.63|45.68|43.48|0
1710325200000|2024-03-13 10:20:00|45.65|43.45|45.53|43.33|45.73|43.53|45.53|43.33|0
1710325500000|2024-03-13 10:25:00|45.52|43.32|45.56|43.36|45.63|43.43|45.51|43.31|0
1710325800000|2024-03-13 10:30:00|45.59|43.39|45.64|43.44|45.67|43.47|45.55|43.35|0
1710326100000|2024-03-13 10:35:00|45.63|43.43|45.56|43.36|45.67|43.47|45.5|43.3|0
1710326400000|2024-03-13 10:40:00|45.53|43.33|45.42|43.22|45.59|43.39|45.36|43.16|0
1710326700000|2024-03-13 10:45:00|45.39|43.19|45.27|43.07|45.39|43.19|45.22|43.02|0
1710327000000|2024-03-13 10:50:00|45.26|43.06|45.32|43.12|45.36|43.16|45.25|43.05|0
1710327300000|2024-03-13 10:55:00|45.33|43.13|45.24|43.04|45.36|43.16|45.2|43|0
1710327600000|2024-03-13 11:00:00|45.22|43.02|45.24|43.04|45.36|43.16|45.16|42.96|0
1710327900000|2024-03-13 11:05:00|45.27|43.07|45.21|43.01|45.35|43.15|45.16|42.96|0
1710328200000|2024-03-13 11:10:00|45.18|42.98|45.3|43.1|45.3|43.1|45.16|42.96|0
1710328500000|2024-03-13 11:15:00|45.32|43.12|45.27|43.07|45.32|43.12|45.24|43.04|0
1710328800000|2024-03-13 11:20:00|45.24|43.04|45.12|42.92|45.24|43.04|45.12|42.92|0
1710329100000|2024-03-13 11:25:00|45.15|42.95|45.09|42.89|45.24|43.04|45.09|42.89|0
1710329400000|2024-03-13 11:30:00|45.08|42.88|45.07|42.87|45.18|42.98|45.04|42.84|0
1710329700000|2024-03-13 11:35:00|45.09|42.89|45.04|42.84|45.09|42.89|45.01|42.81|0
1710330000000|2024-03-13 11:40:00|45.06|42.86|44.98|42.78|45.15|42.95|44.98|42.78|0
1710330300000|2024-03-13 11:45:00|44.99|42.79|44.98|42.78|45.06|42.86|44.95|42.75|0
1710330600000|2024-03-13 11:50:00|45.02|42.82|45.2|43|45.23|43.03|45.01|42.81|0
1710330900000|2024-03-13 11:55:00|45.17|42.97|45.4|43.2|45.42|43.22|45.17|42.97|0
1710331200000|2024-03-13 12:00:00|45.37|43.17|45.56|43.36|45.56|43.36|45.34|43.14|0
1710331500000|2024-03-13 12:05:00|45.54|43.34|45.59|43.39|45.62|43.42|45.42|43.22|0
1710331800000|2024-03-13 12:10:00|45.61|43.41|45.48|43.28|45.7|43.5|45.48|43.28|0
1710332100000|2024-03-13 12:15:00|45.45|43.25|45.7|43.5|45.79|43.59|45.45|43.25|0
1710332400000|2024-03-13 12:20:00|45.73|43.53|45.84|43.64|45.87|43.67|45.7|43.5|0
1710332700000|2024-03-13 12:25:00|45.81|43.61|45.96|43.76|46.01|43.81|45.81|43.61|0
1710333000000|2024-03-13 12:30:00|46.01|43.81|46.15|43.95|46.18|43.98|45.95|43.75|0
1710333300000|2024-03-13 12:35:00|46.13|43.93|46.04|43.84|46.18|43.98|46.01|43.81|0
1710333600000|2024-03-13 12:40:00|46.02|43.82|45.89|43.69|46.12|43.92|45.84|43.64|0
1710333900000|2024-03-13 12:45:00|45.92|43.72|45.84|43.64|45.95|43.75|45.78|43.58|0
1710334200000|2024-03-13 12:50:00|45.86|43.66|45.86|43.66|45.95|43.75|45.82|43.62|0
1710334500000|2024-03-13 12:55:00|45.89|43.69|45.72|43.52|45.95|43.75|45.72|43.52|0
1710334800000|2024-03-13 13:00:00|45.75|43.55|45.63|43.43|45.83|43.63|45.63|43.43|0
1710335100000|2024-03-13 13:05:00|45.65|43.45|45.6|43.4|45.75|43.55|45.6|43.4|0
1710335400000|2024-03-13 13:10:00|45.63|43.43|45.49|43.29|45.66|43.46|45.46|43.26|0
1710335700000|2024-03-13 13:15:00|45.46|43.26|45.49|43.29|45.6|43.4|45.46|43.26|0
1710336000000|2024-03-13 13:20:00|45.52|43.32|45.51|43.31|45.57|43.37|45.46|43.26|0
1710336300000|2024-03-13 13:25:00|45.49|43.29|45.4|43.2|45.54|43.34|45.26|43.06|0
1710336600000|2024-03-13 13:30:00|45.43|43.23|45.85|43.65|45.85|43.65|45.43|43.23|0
1710336900000|2024-03-13 13:35:00|45.88|43.68|45.99|43.79|46.14|43.94|45.74|43.54|0
1710337200000|2024-03-13 13:40:00|45.97|43.77|45.61|43.41|46.42|44.22|45.3|43.1|0
1710337500000|2024-03-13 13:45:00|45.58|43.38|45.63|43.43|45.86|43.66|45.44|43.24|0
1710337800000|2024-03-13 13:50:00|45.66|43.46|45.66|43.46|45.72|43.52|45.52|43.32|0
1710338100000|2024-03-13 13:55:00|45.69|43.49|45.72|43.52|45.75|43.55|45.46|43.26|0
1710338400000|2024-03-13 14:00:00|45.77|43.57|45.8|43.6|46.12|43.92|45.77|43.57|0
1710338700000|2024-03-13 14:05:00|45.83|43.63|45.46|43.26|45.86|43.66|45.4|43.2|0
1710339000000|2024-03-13 14:10:00|45.43|43.23|45.51|43.31|45.63|43.43|45.15|42.95|0
1710339300000|2024-03-13 14:15:00|45.54|43.34|45.43|43.23|45.71|43.51|45.31|43.11|0
1710339600000|2024-03-13 14:20:00|45.46|43.26|45.34|43.14|45.57|43.37|45.26|43.06|0
1710339900000|2024-03-13 14:25:00|45.26|43.06|45.31|43.11|45.45|43.25|45.17|42.97|0
1710340200000|2024-03-13 14:30:00|45.28|43.08|45.11|42.91|45.34|43.14|45.08|42.88|0
1710340500000|2024-03-13 14:35:00|45.08|42.88|45.42|43.22|45.59|43.39|45.06|42.86|0
1710340800000|2024-03-13 14:40:00|45.45|43.25|45|42.8|45.51|43.31|44.97|42.77|0
1710341100000|2024-03-13 14:45:00|44.97|42.77|45.42|43.22|45.53|43.33|44.94|42.74|0
1710341400000|2024-03-13 14:50:00|45.39|43.19|45.67|43.47|45.82|43.62|45.39|43.19|0
1710341700000|2024-03-13 14:55:00|45.7|43.5|45.59|43.39|45.99|43.79|45.59|43.39|0
1710342000000|2024-03-13 15:00:00|45.56|43.36|45.33|43.13|45.73|43.53|45.32|43.12|0
1710342300000|2024-03-13 15:05:00|45.3|43.1|45.16|42.96|45.5|43.3|45.13|42.93|0
1710342600000|2024-03-13 15:10:00|45.19|42.99|45.31|43.11|45.36|43.16|45.05|42.85|0
1710342900000|2024-03-13 15:15:00|45.33|43.13|45.13|42.93|45.33|43.13|45.02|42.82|0
1710343200000|2024-03-13 15:20:00|45.1|42.9|45.27|43.07|45.3|43.1|44.99|42.79|0
1710343500000|2024-03-13 15:25:00|45.24|43.04|45.75|43.55|45.84|43.64|45.24|43.04|0
1710343800000|2024-03-13 15:30:00|45.78|43.58|45.69|43.49|45.89|43.69|45.44|43.24|0
1710344100000|2024-03-13 15:35:00|45.66|43.46|45.61|43.41|45.66|43.46|45.32|43.12|0
1710344400000|2024-03-13 15:40:00|45.58|43.38|45.69|43.49|45.95|43.75|45.49|43.29|0
1710344700000|2024-03-13 15:45:00|45.72|43.52|45.66|43.46|45.92|43.72|45.66|43.46|0
1710345000000|2024-03-13 15:50:00|45.69|43.49|45.46|43.26|45.69|43.49|45.46|43.26|0
1710345300000|2024-03-13 15:55:00|45.4|43.2|45.29|43.09|45.4|43.2|45.23|43.03|0
1710345600000|2024-03-13 16:00:00|45.26|43.06|45.4|43.2|45.51|43.31|45.26|43.06|0
1710345900000|2024-03-13 16:05:00|45.46|43.26|45.46|43.26|45.54|43.34|45.2|43|0
1710346200000|2024-03-13 16:10:00|45.48|43.28|45.03|42.83|45.54|43.34|44.83|42.63|0
1710346500000|2024-03-13 16:15:00|45.06|42.86|44.83|42.63|45.06|42.86|44.8|42.6|0
1710346800000|2024-03-13 16:20:00|44.78|42.58|44.89|42.69|44.89|42.69|44.75|42.55|0
1710347100000|2024-03-13 16:25:00|44.83|42.63|45.05|42.85|45.05|42.85|44.72|42.52|0
1710347400000|2024-03-13 16:30:00|45.03|42.83|45.14|42.94|45.28|43.08|44.86|42.66|0
1710347700000|2024-03-13 16:35:00|45.11|42.91|44.83|42.63|45.15|42.95|44.83|42.63|0
1710348000000|2024-03-13 16:40:00|44.85|42.65|44.77|42.57|44.91|42.71|44.63|42.43|0
1710348300000|2024-03-13 16:45:00|44.74|42.54|44.74|42.54|44.77|42.57|44.6|42.4|0
1710348600000|2024-03-13 16:50:00|44.71|42.51|44.74|42.54|44.82|42.62|44.6|42.4|0
1710348900000|2024-03-13 16:55:00|44.71|42.51|44.82|42.62|44.88|42.68|44.65|42.45|0
1710349200000|2024-03-13 17:00:00|44.79|42.59|44.51|42.31|44.88|42.68|44.29|42.09|0
1710349500000|2024-03-13 17:05:00|44.53|42.33|44.18|41.98|44.53|42.33|43.95|41.75|0
1710349800000|2024-03-13 17:10:00|44.15|41.95|44.17|41.97|44.2|42|43.98|41.78|0
1710350100000|2024-03-13 17:15:00|44.15|41.95|44.54|42.34|44.58|42.38|44.12|41.92|0
1710350400000|2024-03-13 17:20:00|44.51|42.31|44.14|41.94|44.54|42.34|44.12|41.92|0
1710350700000|2024-03-13 17:25:00|44.12|41.92|44|41.8|44.12|41.92|43.98|41.78|0
1710351000000|2024-03-13 17:30:00|44.03|41.83|44.42|42.22|44.48|42.28|43.84|41.64|0
1710351300000|2024-03-13 17:35:00|44.39|42.19|44.28|42.08|44.39|42.19|44.03|41.83|0
1710351600000|2024-03-13 17:40:00|44.25|42.05|44.47|42.27|44.5|42.3|44.08|41.88|0
1710351900000|2024-03-13 17:45:00|44.5|42.3|44.11|41.91|44.5|42.3|43.83|41.63|0
1710352200000|2024-03-13 17:50:00|44.14|41.94|43.66|41.46|44.14|41.94|43.64|41.44|0
1710352500000|2024-03-13 17:55:00|43.64|41.44|44.07|41.87|44.1|41.9|43.5|41.3|0
1710352800000|2024-03-13 18:00:00|44.1|41.9|44.29|42.09|44.29|42.09|43.96|41.76|0
1710353100000|2024-03-13 18:05:00|44.27|42.07|44.35|42.15|44.38|42.18|44.1|41.9|0
1710353400000|2024-03-13 18:10:00|44.32|42.12|44.32|42.12|44.46|42.26|44.15|41.95|0
1710353700000|2024-03-13 18:15:00|44.35|42.15|44.35|42.15|44.4|42.2|44.15|41.95|0
1710354000000|2024-03-13 18:20:00|44.37|42.17|44.29|42.09|44.4|42.2|44.21|42.01|0
1710354300000|2024-03-13 18:25:00|44.28|42.08|44.34|42.14|44.4|42.2|44.15|41.95|0
1710354600000|2024-03-13 18:30:00|44.32|42.12|44.23|42.03|44.34|42.14|44.15|41.95|0
1710354900000|2024-03-13 18:35:00|44.2|42|44.31|42.11|44.37|42.17|44.17|41.97|0
1710355200000|2024-03-13 18:40:00|44.28|42.08|44.4|42.2|44.51|42.31|44.12|41.92|0
1710355500000|2024-03-13 18:45:00|44.34|42.14|44.48|42.28|44.53|42.33|44.28|42.08|0
1710355800000|2024-03-13 18:50:00|44.45|42.25|44.08|41.88|44.45|42.25|43.84|41.64|0
1710356100000|2024-03-13 18:55:00|44.06|41.86|44.34|42.14|44.42|42.22|43.98|41.78|0
1710356400000|2024-03-13 19:00:00|44.4|42.2|44.28|42.08|44.4|42.2|44.2|42|0
1710356700000|2024-03-13 19:05:00|44.31|42.11|44.37|42.17|44.56|42.36|44.31|42.11|0
1710357000000|2024-03-13 19:10:00|44.39|42.19|44.53|42.33|44.65|42.45|44.31|42.11|0
1710357300000|2024-03-13 19:15:00|44.5|42.3|44.22|42.02|44.56|42.36|44.11|41.91|0
1710357600000|2024-03-13 19:20:00|44.25|42.05|44.53|42.33|44.53|42.33|44.2|42|0
1710357900000|2024-03-13 19:25:00|44.5|42.3|45.86|43.66|46.56|44.36|44.33|42.13|0
1710358200000|2024-03-13 19:30:00|46.01|43.81|44.85|42.65|46.01|43.81|44.37|42.17|0
1710358500000|2024-03-13 19:35:00|44.91|42.71|44.82|42.62|45.08|42.88|44.76|42.56|0
1710358800000|2024-03-13 19:40:00|44.88|42.68|44.51|42.31|44.92|42.72|44.28|42.08|0
1710359100000|2024-03-13 19:45:00|44.54|42.34|44.17|41.97|44.79|42.59|44.14|41.94|0
1710359400000|2024-03-13 19:50:00|44.2|42|44.45|42.25|44.96|42.76|44.2|42|0
1710359700000|2024-03-13 19:55:00|44.73|42.53|44.56|42.36|44.93|42.73|44.28|42.08|0
1710360000000|2024-03-13 20:00:00|44.42|42.22|44.39|42.19|44.53|42.33|44.25|42.05|0
1710360300000|2024-03-13 20:05:00|44.42|42.22|44.33|42.13|44.45|42.25|44.25|42.05|0
1710360600000|2024-03-13 20:10:00|44.32|42.12|44.14|41.94|44.33|42.13|44.11|41.91|0
1710360900000|2024-03-13 20:15:00|44.21|41.81|44.26|41.86|44.32|41.92|44.21|41.81|0
1710361200000|2024-03-13 20:20:00|44.24|41.84|44.21|41.81|44.29|41.89|44.21|41.81|0
1710361500000|2024-03-13 20:25:00|44.22|41.82|44.12|41.72|44.23|41.83|44.11|41.71|0
1710361800000|2024-03-13 20:30:00|44.11|41.71|44.09|41.69|44.15|41.75|44.06|41.66|0
1710362100000|2024-03-13 20:35:00|44.08|41.68|44.12|41.72|44.15|41.75|44.06|41.66|0
1710362400000|2024-03-13 20:40:00|44.11|41.71|44.06|41.66|44.15|41.75|44.06|41.66|0
1710362700000|2024-03-13 20:45:00|44.08|41.68|44.03|41.63|44.09|41.69|44.03|41.63|0
1710363000000|2024-03-13 20:50:00|44.01|41.61|43.98|41.58|44.06|41.66|43.98|41.58|0
1710363300000|2024-03-13 20:55:00|43.96|41.56|44.04|41.64|44.07|41.67|43.93|41.53|0
1710363600000|2024-03-13 21:00:00|44.05|41.65|44.06|41.66|44.08|41.68|44.05|41.65|0
1710363900000|2024-03-13 21:05:00|44.05|41.65|44.06|41.66|44.06|41.66|44.05|41.65|0
1710364200000|2024-03-13 21:10:00|44.05|41.65|44.05|41.65|44.05|41.65|44.03|41.63|0
1710364500000|2024-03-13 21:15:00|44.06|41.66|44.05|41.65|44.09|41.69|44.04|41.64|0
1710364800000|2024-03-13 21:20:00|44.07|41.67|44.08|41.68|44.09|41.69|44.04|41.64|0
1710365100000|2024-03-13 21:25:00|44.09|41.69|44.08|41.68|44.09|41.69|44.08|41.68|0
1710365400000|2024-03-13 21:30:00|44.01|41.61|44.01|41.61|44.05|41.65|44.01|41.61|0
1710365700000|2024-03-13 21:35:00|44|41.6|44.03|41.63|44.05|41.65|44|41.6|0
1710366000000|2024-03-13 21:40:00|44.06|41.66|44.07|41.67|44.1|41.7|44.06|41.66|0
1710366300000|2024-03-13 21:45:00|44.05|41.65|44.08|41.68|44.08|41.68|44.05|41.65|0
1710366600000|2024-03-13 21:50:00|44.06|41.66|44.06|41.66|44.08|41.68|44.05|41.65|0
1710366900000|2024-03-13 21:55:00|44.05|41.65|44.01|41.61|44.07|41.67|44.01|41.61|0
1710367200000|2024-03-13 22:00:00|44.2|41.8|44.17|41.77|44.24|41.84|43.99|41.59|0
1710367500000|2024-03-13 22:05:00|44.15|41.75|44.01|41.61|44.18|41.78|43.96|41.56|0
1710367800000|2024-03-13 22:10:00|44|41.6|44.15|41.75|44.18|41.78|44|41.6|0
1710368100000|2024-03-13 22:15:00|44.18|41.78|44.15|41.75|44.18|41.78|44.12|41.72|0
1710368400000|2024-03-13 22:20:00|44.18|41.78|44.26|41.86|44.26|41.86|44.18|41.78|0
1710368700000|2024-03-13 22:25:00|44.27|41.87|44.2|41.8|44.27|41.87|44.17|41.77|0
1710369000000|2024-03-13 22:30:00|44.19|41.79|44.28|41.88|44.28|41.88|44.17|41.77|0
1710369300000|2024-03-13 22:35:00|44.26|41.86|44.28|41.88|44.33|41.93|44.26|41.86|0
1710369600000|2024-03-13 22:40:00|44.3|41.9|44.25|41.85|44.31|41.91|44.23|41.83|0
1710369900000|2024-03-13 22:45:00|44.28|41.88|44.14|41.74|44.28|41.88|44.14|41.74|0
1710370200000|2024-03-13 22:50:00|44.11|41.71|44.25|41.85|44.25|41.85|44.11|41.71|0
1710370500000|2024-03-13 22:55:00|44.22|41.82|44.19|41.79|44.22|41.82|44.17|41.77|0
1710370800000|2024-03-13 23:00:00|44.17|41.77|44.17|41.77|44.19|41.79|44.17|41.77|0
1710371100000|2024-03-13 23:05:00|44.19|41.79|44.02|41.62|44.19|41.79|44|41.6|0
1710371400000|2024-03-13 23:10:00|44.04|41.64|44.13|41.73|44.14|41.74|44.02|41.62|0
1710371700000|2024-03-13 23:15:00|44.11|41.71|44.05|41.65|44.16|41.76|44.05|41.65|0
1710372000000|2024-03-13 23:20:00|44.06|41.66|44.08|41.68|44.1|41.7|44.05|41.65|0
1710372300000|2024-03-13 23:25:00|44.05|41.65|43.99|41.59|44.08|41.68|43.96|41.56|0
1710372600000|2024-03-13 23:30:00|43.96|41.56|43.85|41.45|43.96|41.56|43.82|41.42|0
1710372900000|2024-03-13 23:35:00|43.82|41.42|43.88|41.48|43.88|41.48|43.82|41.42|0
1710373200000|2024-03-13 23:40:00|43.89|41.49|43.85|41.45|43.91|41.51|43.85|41.45|0
1710373500000|2024-03-13 23:45:00|43.88|41.48|43.88|41.48|43.9|41.5|43.85|41.45|0
1710373800000|2024-03-13 23:50:00|43.9|41.5|43.9|41.5|43.9|41.5|43.82|41.42|0
1710374100000|2024-03-13 23:55:00|43.89|41.49|43.87|41.47|43.9|41.5|43.87|41.47|0
1710374400000|2024-03-14 00:00:00|43.9|41.5|44.04|41.64|44.08|41.68|43.9|41.5|0
1710374700000|2024-03-14 00:05:00|44.01|41.61|44.04|41.64|44.04|41.64|43.95|41.55|0
1710375000000|2024-03-14 00:10:00|44.01|41.61|44.04|41.64|44.06|41.66|44.01|41.61|0
1710375300000|2024-03-14 00:15:00|43.96|41.76|43.99|41.79|44.05|41.85|43.94|41.74|0
1710375600000|2024-03-14 00:20:00|44|41.8|44.1|41.9|44.1|41.9|43.99|41.79|0
1710375900000|2024-03-14 00:25:00|44.13|41.93|44.18|41.98|44.21|42.01|44.13|41.93|0
1710376200000|2024-03-14 00:30:00|44.15|41.95|44.07|41.87|44.18|41.98|44.07|41.87|0
1710376500000|2024-03-14 00:35:00|44.04|41.84|44.04|41.84|44.07|41.87|43.96|41.76|0
1710376800000|2024-03-14 00:40:00|44.07|41.87|44.24|42.04|44.43|42.23|44.04|41.84|0
1710377100000|2024-03-14 00:45:00|44.27|42.07|44.18|41.98|44.27|42.07|44.16|41.96|0
1710377400000|2024-03-14 00:50:00|44.16|41.96|44.1|41.9|44.16|41.96|44.07|41.87|0
1710377700000|2024-03-14 00:55:00|44.07|41.87|44.07|41.87|44.1|41.9|44.07|41.87|0
1710378000000|2024-03-14 01:00:00|44.08|41.88|44.04|41.84|44.1|41.9|44.04|41.84|0
1710378300000|2024-03-14 01:05:00|44.01|41.81|43.98|41.78|44.01|41.81|43.96|41.76|0
1710378600000|2024-03-14 01:10:00|43.96|41.76|44.15|41.95|44.21|42.01|43.96|41.76|0
1710378900000|2024-03-14 01:15:00|44.16|41.96|44.06|41.86|44.18|41.98|44.06|41.86|0
1710379200000|2024-03-14 01:20:00|44.09|41.89|44.03|41.83|44.12|41.92|44.01|41.81|0
1710379500000|2024-03-14 01:25:00|44.05|41.85|44.03|41.83|44.09|41.89|43.98|41.78|0
1710379800000|2024-03-14 01:30:00|44.01|41.81|44.05|41.85|44.06|41.86|43.98|41.78|0
1710380100000|2024-03-14 01:35:00|44.03|41.83|43.86|41.66|44.06|41.86|43.81|41.61|0
1710380400000|2024-03-14 01:40:00|43.85|41.65|43.85|41.65|43.89|41.69|43.81|41.61|0
1710380700000|2024-03-14 01:45:00|43.84|41.64|43.83|41.63|43.89|41.69|43.75|41.55|0
1710381000000|2024-03-14 01:50:00|43.86|41.66|43.86|41.66|43.89|41.69|43.86|41.66|0
1710381300000|2024-03-14 01:55:00|43.83|41.63|43.8|41.6|43.86|41.66|43.78|41.58|0
1710381600000|2024-03-14 02:00:00|43.83|41.63|43.91|41.71|43.93|41.73|43.78|41.58|0
1710381900000|2024-03-14 02:05:00|43.9|41.7|43.97|41.77|44|41.8|43.9|41.7|0
1710382200000|2024-03-14 02:10:00|43.98|41.78|43.97|41.77|43.99|41.79|43.97|41.77|0
1710382500000|2024-03-14 02:15:00|43.99|41.79|43.91|41.71|43.99|41.79|43.88|41.68|0
1710382800000|2024-03-14 02:20:00|43.92|41.72|43.91|41.71|43.99|41.79|43.91|41.71|0
1710383100000|2024-03-14 02:25:00|43.89|41.69|43.91|41.71|43.91|41.71|43.88|41.68|0
1710383400000|2024-03-14 02:30:00|43.88|41.68|43.91|41.71|43.91|41.71|43.85|41.65|0
1710383700000|2024-03-14 02:35:00|43.88|41.68|43.85|41.65|43.9|41.7|43.85|41.65|0
1710384000000|2024-03-14 02:40:00|43.82|41.62|43.85|41.65|43.88|41.68|43.79|41.59|0
1710384300000|2024-03-14 02:45:00|43.82|41.62|43.87|41.67|43.87|41.67|43.82|41.62|0
1710384600000|2024-03-14 02:50:00|43.86|41.66|43.93|41.73|43.93|41.73|43.86|41.66|0
1710384900000|2024-03-14 02:55:00|43.96|41.76|44.07|41.87|44.07|41.87|43.93|41.73|0
1710385200000|2024-03-14 03:00:00|44.04|41.84|44.09|41.89|44.12|41.92|44.04|41.84|0
1710385500000|2024-03-14 03:05:00|44.08|41.88|44.04|41.84|44.09|41.89|43.98|41.78|0
1710385800000|2024-03-14 03:10:00|44.01|41.81|44.01|41.81|44.04|41.84|43.98|41.78|0
1710386100000|2024-03-14 03:15:00|44.03|41.83|44.06|41.86|44.09|41.89|44.01|41.81|0
1710386400000|2024-03-14 03:20:00|44.09|41.89|44.09|41.89|44.09|41.89|44.06|41.86|0
1710386700000|2024-03-14 03:25:00|44.06|41.86|44.11|41.91|44.11|41.91|44.06|41.86|0
1710387000000|2024-03-14 03:30:00|44.09|41.89|44.08|41.88|44.14|41.94|44.08|41.88|0
1710387300000|2024-03-14 03:35:00|44.11|41.91|44.14|41.94|44.14|41.94|44.06|41.86|0
1710387600000|2024-03-14 03:40:00|44.11|41.91|44.08|41.88|44.14|41.94|44.08|41.88|0
1710387900000|2024-03-14 03:45:00|44.07|41.87|44.05|41.85|44.14|41.94|44.05|41.85|0
1710388200000|2024-03-14 03:50:00|44.02|41.82|44.02|41.82|44.04|41.84|44.02|41.82|0
1710388500000|2024-03-14 03:55:00|44.01|41.81|43.99|41.79|44.01|41.81|43.97|41.77|0
1710388800000|2024-03-14 04:00:00|43.98|41.78|44.02|41.82|44.02|41.82|43.94|41.74|0
1710389100000|2024-03-14 04:05:00|44.01|41.81|44.05|41.85|44.05|41.85|43.99|41.79|0
1710389400000|2024-03-14 04:10:00|44.08|41.88|44.07|41.87|44.08|41.88|44.02|41.82|0
1710389700000|2024-03-14 04:15:00|44.13|41.93|44.07|41.87|44.16|41.96|44.07|41.87|0
1710390000000|2024-03-14 04:20:00|44.04|41.84|44.04|41.84|44.07|41.87|44.04|41.84|0
1710390300000|2024-03-14 04:25:00|44.07|41.87|44.04|41.84|44.07|41.87|44.04|41.84|0
1710390600000|2024-03-14 04:30:00|44.07|41.87|44.01|41.81|44.07|41.87|44.01|41.81|0
1710390900000|2024-03-14 04:35:00|44.04|41.84|43.93|41.73|44.04|41.84|43.93|41.73|0
1710391200000|2024-03-14 04:40:00|43.96|41.76|43.96|41.76|43.96|41.76|43.93|41.73|0
1710391500000|2024-03-14 04:45:00|43.94|41.74|43.9|41.7|43.95|41.75|43.9|41.7|0
1710391800000|2024-03-14 04:50:00|43.87|41.67|43.87|41.67|43.9|41.7|43.84|41.64|0
1710392100000|2024-03-14 04:55:00|43.84|41.64|43.83|41.63|43.87|41.67|43.81|41.61|0
1710392400000|2024-03-14 05:00:00|43.84|41.64|43.76|41.56|43.84|41.64|43.73|41.53|0
1710392700000|2024-03-14 05:05:00|43.78|41.58|43.78|41.58|43.78|41.58|43.73|41.53|0
1710393000000|2024-03-14 05:10:00|43.81|41.61|43.81|41.61|43.84|41.64|43.78|41.58|0
1710393300000|2024-03-14 05:15:00|43.84|41.64|43.86|41.66|43.89|41.69|43.78|41.58|0
1710393600000|2024-03-14 05:20:00|43.89|41.69|43.92|41.72|43.92|41.72|43.89|41.69|0
1710393900000|2024-03-14 05:25:00|43.89|41.69|43.8|41.6|43.92|41.72|43.8|41.6|0
1710394200000|2024-03-14 05:30:00|43.83|41.63|43.75|41.55|43.83|41.63|43.72|41.52|0
1710394500000|2024-03-14 05:35:00|43.72|41.52|43.75|41.55|43.78|41.58|43.66|41.46|0
1710394800000|2024-03-14 05:40:00|43.76|41.56|43.8|41.6|43.8|41.6|43.76|41.56|0
1710395100000|2024-03-14 05:45:00|43.83|41.63|43.74|41.54|43.83|41.63|43.74|41.54|0
1710395400000|2024-03-14 05:50:00|43.72|41.52|43.72|41.52|43.74|41.54|43.69|41.49|0
1710395700000|2024-03-14 05:55:00|43.74|41.54|43.71|41.51|43.74|41.54|43.69|41.49|0
1710396000000|2024-03-14 06:00:00|43.7|41.5|43.77|41.57|43.8|41.6|43.69|41.49|0
1710396300000|2024-03-14 06:05:00|43.75|41.55|43.71|41.51|43.77|41.57|43.68|41.48|0
1710396600000|2024-03-14 06:10:00|43.73|41.53|43.65|41.45|43.74|41.54|43.63|41.43|0
1710396900000|2024-03-14 06:15:00|43.63|41.43|43.6|41.4|43.71|41.51|43.57|41.37|0
1710397200000|2024-03-14 06:20:00|43.54|41.34|43.51|41.31|43.56|41.36|43.49|41.29|0
1710397500000|2024-03-14 06:25:00|43.54|41.34|43.62|41.42|43.65|41.45|43.51|41.31|0
1710397800000|2024-03-14 06:30:00|43.65|41.45|43.55|41.35|43.65|41.45|43.54|41.34|0
1710398100000|2024-03-14 06:35:00|43.57|41.37|43.54|41.34|43.65|41.45|43.54|41.34|0
1710398400000|2024-03-14 06:40:00|43.57|41.37|43.56|41.36|43.57|41.37|43.51|41.31|0
1710398700000|2024-03-14 06:45:00|43.54|41.34|43.54|41.34|43.59|41.39|43.51|41.31|0
1710399000000|2024-03-14 06:50:00|43.56|41.36|43.53|41.33|43.62|41.42|43.53|41.33|0
1710399300000|2024-03-14 06:55:00|43.56|41.36|43.34|41.14|43.56|41.36|43.34|41.14|0
1710399600000|2024-03-14 07:00:00|43.31|41.11|43.53|41.33|43.64|41.44|43.31|41.11|0
1710399900000|2024-03-14 07:05:00|43.55|41.35|43.5|41.3|43.56|41.36|43.45|41.25|0
1710400200000|2024-03-14 07:10:00|43.47|41.27|43.67|41.47|43.67|41.47|43.45|41.25|0
1710400500000|2024-03-14 07:15:00|43.64|41.44|43.61|41.41|43.69|41.49|43.53|41.33|0
1710400800000|2024-03-14 07:20:00|43.58|41.38|43.81|41.61|44.38|42.18|43.58|41.38|0
1710401100000|2024-03-14 07:25:00|43.8|41.6|43.73|41.53|43.84|41.64|43.7|41.5|0
1710401400000|2024-03-14 07:30:00|43.76|41.56|43.56|41.36|43.76|41.56|43.56|41.36|0
1710401700000|2024-03-14 07:35:00|43.59|41.39|43.66|41.46|43.7|41.5|43.59|41.39|0
1710402000000|2024-03-14 07:40:00|43.67|41.47|43.62|41.42|43.7|41.5|43.59|41.39|0
1710402300000|2024-03-14 07:45:00|43.6|41.4|43.61|41.41|43.62|41.42|43.53|41.33|0
1710402600000|2024-03-14 07:50:00|43.59|41.39|43.53|41.33|43.61|41.41|43.5|41.3|0
1710402900000|2024-03-14 07:55:00|43.56|41.36|43.45|41.25|43.56|41.36|43.36|41.16|0
1710403200000|2024-03-14 08:00:00|43.39|41.19|43.33|41.13|43.47|41.27|43.28|41.08|0
1710403500000|2024-03-14 08:05:00|43.31|41.11|43.2|41|43.42|41.22|43.17|40.97|0
1710403800000|2024-03-14 08:10:00|43.18|40.98|43|40.8|43.18|40.98|42.98|40.78|0
1710404100000|2024-03-14 08:15:00|43.03|40.83|42.84|40.64|43.09|40.89|42.81|40.61|0
1710404400000|2024-03-14 08:20:00|42.83|40.63|42.87|40.67|42.95|40.75|42.73|40.53|0
1710404700000|2024-03-14 08:25:00|42.89|40.69|43.71|41.51|43.71|41.51|42.76|40.56|0
1710405000000|2024-03-14 08:30:00|43.68|41.48|43.7|41.5|43.87|41.67|43.65|41.45|0
1710405300000|2024-03-14 08:35:00|43.72|41.52|43.62|41.42|43.73|41.53|43.57|41.37|0
1710405600000|2024-03-14 08:40:00|43.61|41.41|43.81|41.61|43.87|41.67|43.59|41.39|0
1710405900000|2024-03-14 08:45:00|43.78|41.58|43.7|41.5|43.89|41.69|43.67|41.47|0
1710406200000|2024-03-14 08:50:00|43.72|41.52|43.7|41.5|43.78|41.58|43.65|41.45|0
1710406500000|2024-03-14 08:55:00|43.67|41.47|43.56|41.36|43.73|41.53|43.53|41.33|0
1710406800000|2024-03-14 09:00:00|43.59|41.39|43.64|41.44|43.73|41.53|43.53|41.33|0
1710407100000|2024-03-14 09:05:00|43.67|41.47|43.61|41.41|43.72|41.52|43.61|41.41|0
1710407400000|2024-03-14 09:10:00|43.64|41.44|43.56|41.36|43.7|41.5|43.5|41.3|0
1710407700000|2024-03-14 09:15:00|43.58|41.38|43.69|41.49|43.78|41.58|43.58|41.38|0
1710408000000|2024-03-14 09:20:00|43.68|41.48|43.5|41.3|43.68|41.48|43.5|41.3|0
1710408300000|2024-03-14 09:25:00|43.53|41.33|43.62|41.42|43.66|41.46|43.5|41.3|0
1710408600000|2024-03-14 09:30:00|43.61|41.41|43.47|41.27|43.61|41.41|43.47|41.27|0
1710408900000|2024-03-14 09:35:00|43.48|41.28|43.47|41.27|43.55|41.35|43.47|41.27|0
1710409200000|2024-03-14 09:40:00|43.48|41.28|43.44|41.24|43.5|41.3|43.41|41.21|0
1710409500000|2024-03-14 09:45:00|43.47|41.27|43.58|41.38|43.6|41.4|43.47|41.27|0
1710409800000|2024-03-14 09:50:00|43.6|41.4|43.63|41.43|43.69|41.49|43.57|41.37|0
1710410100000|2024-03-14 09:55:00|43.66|41.46|43.49|41.29|43.68|41.48|43.49|41.29|0
1710410400000|2024-03-14 10:00:00|43.51|41.31|43.63|41.43|43.65|41.45|43.49|41.29|0
1710410700000|2024-03-14 10:05:00|43.6|41.4|43.49|41.29|43.6|41.4|43.43|41.23|0
1710411000000|2024-03-14 10:10:00|43.52|41.32|43.57|41.37|43.63|41.43|43.52|41.32|0
1710411300000|2024-03-14 10:15:00|43.54|41.34|43.49|41.29|43.57|41.37|43.4|41.2|0
1710411600000|2024-03-14 10:20:00|43.51|41.31|43.54|41.34|43.57|41.37|43.46|41.26|0
1710411900000|2024-03-14 10:25:00|43.53|41.33|43.51|41.31|43.57|41.37|43.48|41.28|0
1710412200000|2024-03-14 10:30:00|43.54|41.34|43.54|41.34|43.57|41.37|43.51|41.31|0
1710412500000|2024-03-14 10:35:00|43.56|41.36|43.62|41.42|43.65|41.45|43.51|41.31|0
1710412800000|2024-03-14 10:40:00|43.59|41.39|43.7|41.5|43.75|41.55|43.59|41.39|0
1710413100000|2024-03-14 10:45:00|43.73|41.53|43.78|41.58|43.81|41.61|43.69|41.49|0
1710413400000|2024-03-14 10:50:00|43.75|41.55|43.75|41.55|43.81|41.61|43.7|41.5|0
1710413700000|2024-03-14 10:55:00|43.74|41.54|43.59|41.39|43.75|41.55|43.53|41.33|0
1710414000000|2024-03-14 11:00:00|43.61|41.41|43.57|41.37|43.72|41.52|43.57|41.37|0
1710414300000|2024-03-14 11:05:00|43.53|41.33|43.58|41.38|43.58|41.38|43.5|41.3|0
1710414600000|2024-03-14 11:10:00|43.56|41.36|43.53|41.33|43.58|41.38|43.49|41.29|0
1710414900000|2024-03-14 11:15:00|43.5|41.3|43.25|41.05|43.53|41.33|43.25|41.05|0
1710415200000|2024-03-14 11:20:00|43.23|41.03|43.31|41.11|43.31|41.11|43.14|40.94|0
1710415500000|2024-03-14 11:25:00|43.33|41.13|43.44|41.24|43.55|41.35|43.33|41.13|0
1710415800000|2024-03-14 11:30:00|43.47|41.27|43.56|41.36|43.62|41.42|43.47|41.27|0
1710416100000|2024-03-14 11:35:00|43.55|41.35|43.6|41.4|43.66|41.46|43.52|41.32|0
1710416400000|2024-03-14 11:40:00|43.63|41.43|43.63|41.43|43.66|41.46|43.57|41.37|0
1710416700000|2024-03-14 11:45:00|43.66|41.46|43.68|41.48|43.71|41.51|43.6|41.4|0
1710417000000|2024-03-14 11:50:00|43.71|41.51|43.68|41.48|43.71|41.51|43.6|41.4|0
1710417300000|2024-03-14 11:55:00|43.65|41.45|43.61|41.41|43.69|41.49|43.61|41.41|0
1710417600000|2024-03-14 12:00:00|43.6|41.4|43.54|41.34|43.62|41.42|43.43|41.23|0
1710417900000|2024-03-14 12:05:00|43.53|41.33|43.59|41.39|43.62|41.42|43.53|41.33|0
1710418200000|2024-03-14 12:10:00|43.62|41.42|43.63|41.43|43.65|41.45|43.54|41.34|0
1710418500000|2024-03-14 12:15:00|43.62|41.42|43.56|41.36|43.65|41.45|43.48|41.28|0
1710418800000|2024-03-14 12:20:00|43.59|41.39|43.7|41.5|43.73|41.53|43.56|41.36|0
1710419100000|2024-03-14 12:25:00|43.73|41.53|43.62|41.42|43.81|41.61|43.47|41.27|0
1710419400000|2024-03-14 12:30:00|43.44|41.24|44.22|42.02|44.67|42.47|43.44|41.24|0
1710419700000|2024-03-14 12:35:00|44.25|42.05|43.83|41.63|44.44|42.24|43.83|41.63|0
1710420000000|2024-03-14 12:40:00|43.78|41.58|43.72|41.52|44.08|41.88|43.5|41.3|0
1710420300000|2024-03-14 12:45:00|43.7|41.5|43.77|41.57|43.81|41.61|43.47|41.27|0
1710420600000|2024-03-14 12:50:00|43.88|41.68|43.94|41.74|44.19|41.99|43.86|41.66|0
1710420900000|2024-03-14 12:55:00|43.91|41.71|43.97|41.77|44.13|41.93|43.86|41.66|0
1710421200000|2024-03-14 13:00:00|43.99|41.79|43.69|41.49|44.05|41.85|43.55|41.35|0
1710421500000|2024-03-14 13:05:00|43.66|41.46|44.27|42.07|44.35|42.15|43.61|41.41|0
1710421800000|2024-03-14 13:10:00|44.3|42.1|44.21|42.01|44.46|42.26|44.18|41.98|0
1710422100000|2024-03-14 13:15:00|44.24|42.04|44.27|42.07|44.35|42.15|44.13|41.93|0
1710422400000|2024-03-14 13:20:00|44.29|42.09|44.52|42.32|44.66|42.46|44.21|42.01|0
1710422700000|2024-03-14 13:25:00|44.49|42.29|44.29|42.09|44.57|42.37|44.12|41.92|0
1710423000000|2024-03-14 13:30:00|44.18|41.98|44.65|42.45|44.88|42.68|44.18|41.98|0
1710423300000|2024-03-14 13:35:00|44.6|42.4|44.29|42.09|44.6|42.4|44.09|41.89|0
1710423600000|2024-03-14 13:40:00|44.23|42.03|43.71|41.51|44.37|42.17|43.41|41.21|0
1710423900000|2024-03-14 13:45:00|43.69|41.49|45.78|43.58|45.84|43.64|43.6|41.4|0
1710424200000|2024-03-14 13:50:00|45.69|43.49|46.34|43.26|46.43|43.49|44.19|41.99|0
1710424500000|2024-03-14 13:55:00|46.37|43.29|46.36|43.72|46.37|43.72|45.72|42.8|0
1710424800000|2024-03-14 14:00:00|46.41|43.77|46.21|43.57|47.03|44.39|46.09|43.45|0
1710425100000|2024-03-14 14:05:00|46.12|43.48|46.6|43.96|47.15|44.51|45.49|42.85|0
1710425400000|2024-03-14 14:10:00|46.63|43.99|45.75|43.11|46.86|44.22|45.73|43.09|0
1710425700000|2024-03-14 14:15:00|45.61|42.97|46.55|43.91|46.64|44|45.61|42.97|0
1710426000000|2024-03-14 14:20:00|46.49|43.85|46.68|44.04|46.96|44.32|46.32|43.68|0
1710426300000|2024-03-14 14:25:00|46.7|44.06|46.04|43.84|46.78|44.45|46.04|43.79|0
1710426600000|2024-03-14 14:30:00|46.01|43.81|45.92|43.72|46.08|43.88|45.43|43.23|0
1710426900000|2024-03-14 14:35:00|45.88|43.68|46.31|44.11|46.43|44.23|45.79|43.59|0
1710427200000|2024-03-14 14:40:00|46.37|44.17|46.9|44.7|46.93|44.73|46.28|44.08|0
1710427500000|2024-03-14 14:45:00|46.93|44.73|46.9|44.7|46.96|44.76|46.23|44.03|0
1710427800000|2024-03-14 14:50:00|46.87|44.67|46.99|44.79|46.99|44.79|46.46|44.26|0
1710428100000|2024-03-14 14:55:00|47.02|44.82|46.93|44.73|47.49|45.29|46.78|44.58|0
1710428400000|2024-03-14 15:00:00|46.9|44.7|46.37|44.17|46.9|44.7|46|43.8|0
1710428700000|2024-03-14 15:05:00|46.4|44.2|46.63|44.43|46.87|44.67|46.08|43.88|0
1710429000000|2024-03-14 15:10:00|46.57|44.37|46.37|44.17|46.63|44.43|45.99|43.79|0
1710429300000|2024-03-14 15:15:00|46.31|44.11|47.06|44.86|47.06|44.86|46.19|43.99|0
1710429600000|2024-03-14 15:20:00|47.03|44.83|47.65|45.45|47.82|45.62|47|44.8|0
1710429900000|2024-03-14 15:25:00|47.68|45.48|47.56|45.36|47.94|45.74|47.53|45.33|0
1710430200000|2024-03-14 15:30:00|47.53|45.33|47.44|45.24|47.94|45.74|47.44|45.24|0
1710430500000|2024-03-14 15:35:00|47.41|45.21|47.11|44.91|47.61|45.41|46.88|44.68|0
1710430800000|2024-03-14 15:40:00|47.05|44.85|47.28|45.08|47.37|45.17|46.82|44.62|0
1710431100000|2024-03-14 15:45:00|47.26|45.06|47.31|45.11|47.4|45.2|46.84|44.64|0
1710431400000|2024-03-14 15:50:00|47.25|45.05|47.08|44.88|47.52|45.32|46.9|44.7|0
1710431700000|2024-03-14 15:55:00|47.11|44.91|46.78|44.58|47.19|44.99|46.75|44.55|0
1710432000000|2024-03-14 16:00:00|46.81|44.61|47.19|44.99|47.22|45.02|46.63|44.43|0
1710432300000|2024-03-14 16:05:00|47.15|44.95|48.02|45.82|48.11|45.91|47.15|44.95|0
1710432600000|2024-03-14 16:10:00|48.05|45.85|48.02|45.82|48.17|45.97|47.78|45.58|0
1710432900000|2024-03-14 16:15:00|48.08|45.88|47.96|45.76|48.14|45.94|47.78|45.58|0
1710433200000|2024-03-14 16:20:00|47.99|45.79|47.84|45.64|48.02|45.82|46.16|43.96|0
1710433500000|2024-03-14 16:25:00|47.9|45.7|48.01|45.81|48.1|45.9|47.78|45.58|0
1710433800000|2024-03-14 16:30:00|47.98|45.78|48.07|45.87|48.22|46.02|47.75|45.55|0
1710434100000|2024-03-14 16:35:00|48.04|45.84|47.95|45.75|48.1|45.9|47.72|45.52|0
1710434400000|2024-03-14 16:40:00|48|45.8|48.34|46.14|48.4|46.2|48|45.8|0
1710434700000|2024-03-14 16:45:00|48.31|46.11|48.55|46.35|48.67|46.47|48.04|45.84|0
1710435000000|2024-03-14 16:50:00|48.58|46.38|48.45|46.25|48.64|46.44|48.19|45.99|0
1710435300000|2024-03-14 16:55:00|48.48|46.28|49|46.8|49.03|46.83|48.48|46.28|0
1710435600000|2024-03-14 17:00:00|49.06|46.86|49.12|46.92|49.18|46.98|48.87|46.67|0
1710435900000|2024-03-14 17:05:00|49.09|46.89|48.84|46.64|49.27|47.07|48.81|46.61|0
1710436200000|2024-03-14 17:10:00|48.9|46.7|49.11|46.91|49.3|47.1|48.81|46.61|0
1710436500000|2024-03-14 17:15:00|49.08|46.88|49.88|47.68|50.03|47.83|49.08|46.88|0
1710436800000|2024-03-14 17:20:00|49.91|47.71|49.46|47.26|49.94|47.74|48.88|46.68|0
1710437100000|2024-03-14 17:25:00|49.43|47.23|49.83|47.63|49.86|47.66|49.28|47.08|0
1710437400000|2024-03-14 17:30:00|49.89|47.69|49.58|47.38|50.35|48.15|49.52|47.32|0
1710437700000|2024-03-14 17:35:00|49.61|47.41|49.39|47.19|49.73|47.53|49.24|47.04|0
1710438000000|2024-03-14 17:40:00|49.43|47.23|49.18|46.98|49.64|47.44|49.12|46.92|0
1710438300000|2024-03-14 17:45:00|49.21|47.01|49|46.8|49.55|47.35|49|46.8|0
1710438600000|2024-03-14 17:50:00|49.03|46.83|48.39|46.19|49.13|46.93|48.21|46.01|0
1710438900000|2024-03-14 17:55:00|48.33|46.13|48.17|45.97|48.39|46.19|48.12|45.92|0
1710439200000|2024-03-14 18:00:00|48.14|45.94|47.88|45.68|48.17|45.97|47.64|45.44|0
1710439500000|2024-03-14 18:05:00|47.82|45.62|47.65|45.45|48.56|46.36|47.64|45.44|0
1710439800000|2024-03-14 18:10:00|47.62|45.42|47.53|45.33|47.83|45.63|47.42|45.22|0
1710440100000|2024-03-14 18:15:00|47.52|45.32|47.59|45.39|47.83|45.63|47.45|45.25|0
1710440400000|2024-03-14 18:20:00|47.56|45.36|48|45.8|48.09|45.89|47.47|45.27|0
1710440700000|2024-03-14 18:25:00|48.03|45.83|48|45.8|48.03|45.83|47.71|45.51|0
1710441000000|2024-03-14 18:30:00|47.99|45.79|48|45.8|48.48|46.28|47.91|45.71|0
1710441300000|2024-03-14 18:35:00|48.03|45.83|48.42|46.22|48.51|46.31|48.03|45.83|0
1710441600000|2024-03-14 18:40:00|48.45|46.25|47.51|45.31|48.57|46.37|47.45|45.25|0
1710441900000|2024-03-14 18:45:00|47.57|45.37|47.54|45.34|47.66|45.46|47.36|45.16|0
1710442200000|2024-03-14 18:50:00|47.6|45.4|48.28|46.08|48.34|46.14|47.6|45.4|0
1710442500000|2024-03-14 18:55:00|48.31|46.11|48.55|46.35|48.58|46.38|48.13|45.93|0
1710442800000|2024-03-14 19:00:00|48.67|46.47|49.06|46.86|49.22|47.02|48.67|46.47|0
1710443100000|2024-03-14 19:05:00|49.12|46.92|49.97|47.77|50.21|48.01|48.4|46.2|0
1710443400000|2024-03-14 19:10:00|50.03|47.83|50.18|47.98|50.24|48.04|49.81|47.61|0
1710443700000|2024-03-14 19:15:00|50.21|48.01|50.06|47.86|50.28|48.08|49.63|47.43|0
1710444000000|2024-03-14 19:20:00|50.03|47.83|50.61|48.41|50.61|48.41|49.55|47.35|0
1710444300000|2024-03-14 19:25:00|50.64|48.44|50.04|47.84|50.92|48.72|49.79|47.59|0
1710444600000|2024-03-14 19:30:00|49.98|47.78|50.63|48.43|50.69|48.49|49.98|47.78|0
1710444900000|2024-03-14 19:35:00|50.6|48.4|49.85|47.65|51|48.8|49.79|47.59|0
1710445200000|2024-03-14 19:40:00|49.88|47.68|49.35|47.15|49.94|47.74|49.12|46.92|0
1710445500000|2024-03-14 19:45:00|49.33|47.13|49.01|46.81|49.84|47.64|49.01|46.81|0
1710445800000|2024-03-14 19:50:00|48.71|46.51|47.87|45.67|49.16|46.96|47.84|45.64|0
1710446100000|2024-03-14 19:55:00|47.9|45.7|47.69|45.49|49.26|47.06|47.69|45.49|0
1710446400000|2024-03-14 20:00:00|47.57|45.37|47.39|45.19|47.93|45.73|47.36|45.16|0
1710446700000|2024-03-14 20:05:00|47.36|45.16|47.75|45.55|47.89|45.69|47.36|45.16|0
1710447000000|2024-03-14 20:10:00|47.72|45.52|47.89|45.69|47.89|45.69|47.6|45.4|0
1710447300000|2024-03-14 20:15:00|47.96|45.56|47.93|45.53|48.08|45.68|47.87|45.47|0
1710447600000|2024-03-14 20:20:00|47.92|45.52|47.93|45.53|47.96|45.56|47.84|45.44|0
1710447900000|2024-03-14 20:25:00|47.9|45.5|47.93|45.53|47.93|45.53|47.81|45.41|0
1710448200000|2024-03-14 20:30:00|47.96|45.56|47.96|45.56|47.96|45.56|47.87|45.47|0
1710448500000|2024-03-14 20:35:00|47.99|45.59|47.93|45.53|48.05|45.65|47.85|45.45|0
1710448800000|2024-03-14 20:40:00|47.9|45.5|47.69|45.29|47.9|45.5|47.69|45.29|0
1710449100000|2024-03-14 20:45:00|47.64|45.24|47.66|45.26|47.72|45.32|47.6|45.2|0
1710449400000|2024-03-14 20:50:00|47.69|45.29|47.86|45.46|47.86|45.46|47.69|45.29|0
1710449700000|2024-03-14 20:55:00|47.83|45.43|47.94|45.54|47.97|45.57|47.74|45.34|0
1710450000000|2024-03-14 21:00:00|47.93|45.53|47.87|45.47|47.93|45.53|47.86|45.46|0
1710450300000|2024-03-14 21:05:00|47.88|45.48|47.91|45.51|47.92|45.52|47.85|45.45|0
1710450600000|2024-03-14 21:10:00|47.95|45.55|47.95|45.55|47.95|45.55|47.95|45.55|0
1710450900000|2024-03-14 21:15:00|47.98|45.58|47.93|45.53|47.98|45.58|47.93|45.53|0
1710451200000|2024-03-14 21:20:00|47.97|45.57|48.11|45.71|48.11|45.71|47.93|45.53|0
1710451500000|2024-03-14 21:25:00|48.04|45.64|48.16|45.76|48.16|45.76|48.03|45.63|0
1710451800000|2024-03-14 21:30:00|48.15|45.75|48.21|45.81|48.21|45.81|48.12|45.72|0
1710452100000|2024-03-14 21:35:00|48.22|45.82|48.28|45.88|48.33|45.93|48.2|45.8|0
1710452400000|2024-03-14 21:40:00|48.31|45.91|48.24|45.84|48.32|45.92|48.24|45.84|0
1710452700000|2024-03-14 21:45:00|48.28|45.88|48.27|45.87|48.28|45.88|48.24|45.84|0
1710453000000|2024-03-14 21:50:00|48.28|45.88|48.28|45.88|48.31|45.91|48.27|45.87|0
1710453300000|2024-03-14 21:55:00|48.32|45.92|48.27|45.87|48.32|45.92|48.23|45.83|0
1710453600000|2024-03-14 22:00:00|48.19|45.79|48.11|45.71|48.22|45.82|48.01|45.61|0
1710453900000|2024-03-14 22:05:00|48.13|45.73|47.98|45.58|48.14|45.74|47.96|45.56|0
1710454200000|2024-03-14 22:10:00|47.99|45.59|47.99|45.59|48.02|45.62|47.9|45.5|0
1710454500000|2024-03-14 22:15:00|47.96|45.56|48.11|45.71|48.17|45.77|47.93|45.53|0
1710454800000|2024-03-14 22:20:00|48.09|45.69|48.14|45.74|48.18|45.78|48.08|45.68|0
1710455100000|2024-03-14 22:25:00|48.11|45.71|47.93|45.53|48.11|45.71|47.87|45.47|0
1710455400000|2024-03-14 22:30:00|47.96|45.56|47.95|45.55|47.99|45.59|47.93|45.53|0
1710455700000|2024-03-14 22:35:00|47.92|45.52|47.98|45.58|47.98|45.58|47.92|45.52|0
1710456000000|2024-03-14 22:40:00|47.95|45.55|48.1|45.7|48.1|45.7|47.95|45.55|0
1710456300000|2024-03-14 22:45:00|48.09|45.69|48.01|45.61|48.22|45.82|48.01|45.61|0
1710456600000|2024-03-14 22:50:00|48.1|45.7|48.11|45.71|48.14|45.74|48.1|45.7|0
1710456900000|2024-03-14 22:55:00|48.1|45.7|48.16|45.76|48.22|45.82|48.1|45.7|0
1710457200000|2024-03-14 23:00:00|48.13|45.73|48.33|45.93|48.36|45.96|48.13|45.73|0
1710457500000|2024-03-14 23:05:00|48.32|45.92|48.36|45.96|48.36|45.96|48.24|45.84|0
1710457800000|2024-03-14 23:10:00|48.39|45.99|48.48|46.08|48.51|46.11|48.39|45.99|0
1710458100000|2024-03-14 23:15:00|48.51|46.11|48.52|46.12|48.57|46.17|48.45|46.05|0
1710458400000|2024-03-14 23:20:00|48.54|46.14|48.48|46.08|48.54|46.14|48.42|46.02|0
1710458700000|2024-03-14 23:25:00|48.51|46.11|48.69|46.29|48.72|46.32|48.42|46.02|0
1710459000000|2024-03-14 23:30:00|48.72|46.32|48.59|46.19|48.75|46.35|48.59|46.19|0
1710459300000|2024-03-14 23:35:00|48.56|46.16|48.62|46.22|48.62|46.22|48.5|46.1|0
1710459600000|2024-03-14 23:40:00|48.64|46.24|48.77|46.37|48.8|46.4|48.64|46.24|0
1710459900000|2024-03-14 23:45:00|48.8|46.4|48.56|46.16|48.8|46.4|48.53|46.13|0
1710460200000|2024-03-14 23:50:00|48.53|46.13|48.5|46.1|48.56|46.16|48.47|46.07|0
1710460500000|2024-03-14 23:55:00|48.53|46.13|48.41|46.01|48.53|46.13|48.41|46.01|0
1710460800000|2024-03-15 00:00:00|48.44|46.04|48.23|45.83|48.44|46.04|48.2|45.8|0
1710461100000|2024-03-15 00:05:00|48.2|45.8|48.32|45.92|48.35|45.95|48.17|45.77|0
1710461400000|2024-03-15 00:10:00|48.33|45.93|48.25|45.85|48.37|45.97|48.22|45.82|0
1710461700000|2024-03-15 00:15:00|48.15|45.95|48.09|45.89|48.18|45.98|48.03|45.83|0
1710462000000|2024-03-15 00:20:00|48.12|45.92|47.91|45.71|48.21|46.01|47.88|45.68|0
1710462300000|2024-03-15 00:25:00|47.94|45.74|48.03|45.83|48.06|45.86|47.91|45.71|0
1710462600000|2024-03-15 00:30:00|48|45.8|47.79|45.59|48|45.8|47.79|45.59|0
1710462900000|2024-03-15 00:35:00|47.76|45.56|47.82|45.62|47.82|45.62|47.76|45.56|0
1710463200000|2024-03-15 00:40:00|47.85|45.65|47.88|45.68|47.94|45.74|47.79|45.59|0
1710463500000|2024-03-15 00:45:00|47.85|45.65|48.4|46.2|48.4|46.2|47.79|45.59|0
1710463800000|2024-03-15 00:50:00|48.37|46.17|48.1|45.9|48.75|46.55|47.92|45.72|0
1710464100000|2024-03-15 00:55:00|48.13|45.93|48.16|45.96|48.31|46.11|48.13|45.93|0
1710464400000|2024-03-15 01:00:00|48.15|45.95|48.13|45.93|48.22|46.02|48.07|45.87|0
1710464700000|2024-03-15 01:05:00|48.14|45.94|48.25|46.05|48.25|46.05|48.01|45.81|0
1710465000000|2024-03-15 01:10:00|48.22|46.02|48.28|46.08|48.28|46.08|48.16|45.96|0
1710465300000|2024-03-15 01:15:00|48.25|46.05|48.24|46.04|48.31|46.11|48.16|45.96|0
1710465600000|2024-03-15 01:20:00|48.27|46.07|48.33|46.13|48.45|46.25|48.26|46.06|0
1710465900000|2024-03-15 01:25:00|48.32|46.12|48.18|45.98|48.35|46.15|48.15|45.95|0
1710466200000|2024-03-15 01:30:00|48.15|45.95|48|45.8|48.18|45.98|48|45.8|0
1710466500000|2024-03-15 01:35:00|48.03|45.83|48.09|45.89|48.15|45.95|48.03|45.83|0
1710466800000|2024-03-15 01:40:00|48.12|45.92|48.06|45.86|48.27|46.07|48.06|45.86|0
1710467100000|2024-03-15 01:45:00|48.09|45.89|48.09|45.89|48.21|46.01|48.03|45.83|0
1710467400000|2024-03-15 01:50:00|48.06|45.86|48.12|45.92|48.12|45.92|47.98|45.78|0
1710467700000|2024-03-15 01:55:00|48.09|45.89|48.41|46.21|48.41|46.21|48.06|45.86|0
1710468000000|2024-03-15 02:00:00|48.43|46.23|48.5|46.3|48.53|46.33|48.41|46.21|0
1710468300000|2024-03-15 02:05:00|48.49|46.29|48.59|46.39|48.65|46.45|48.47|46.27|0
1710468600000|2024-03-15 02:10:00|48.56|46.36|48.47|46.27|48.56|46.36|48.47|46.27|0
1710468900000|2024-03-15 02:15:00|48.48|46.28|48.62|46.42|48.65|46.45|48.47|46.27|0
1710469200000|2024-03-15 02:20:00|48.65|46.45|48.53|46.33|48.65|46.45|48.5|46.3|0
1710469500000|2024-03-15 02:25:00|48.56|46.36|48.46|46.26|48.59|46.39|48.43|46.23|0
1710469800000|2024-03-15 02:30:00|48.49|46.29|48.58|46.38|48.61|46.41|48.46|46.26|0
1710470100000|2024-03-15 02:35:00|48.55|46.35|48.52|46.32|48.57|46.37|48.46|46.26|0
1710470400000|2024-03-15 02:40:00|48.54|46.34|48.7|46.5|48.7|46.5|48.52|46.32|0
1710470700000|2024-03-15 02:45:00|48.72|46.52|48.64|46.44|48.72|46.52|48.58|46.38|0
1710471000000|2024-03-15 02:50:00|48.61|46.41|48.58|46.38|48.67|46.47|48.55|46.35|0
1710471300000|2024-03-15 02:55:00|48.61|46.41|48.55|46.35|48.64|46.44|48.55|46.35|0
1710471600000|2024-03-15 03:00:00|48.52|46.32|48.51|46.31|48.58|46.38|48.42|46.22|0
1710471900000|2024-03-15 03:05:00|48.5|46.3|48.48|46.28|48.5|46.3|48.39|46.19|0
1710472200000|2024-03-15 03:10:00|48.45|46.25|48.56|46.36|48.57|46.37|48.45|46.25|0
1710472500000|2024-03-15 03:15:00|48.57|46.37|48.39|46.19|48.57|46.37|48.36|46.16|0
1710472800000|2024-03-15 03:20:00|48.38|46.18|48.29|46.09|48.39|46.19|48.27|46.07|0
1710473100000|2024-03-15 03:25:00|48.3|46.1|48.3|46.1|48.33|46.13|48.27|46.07|0
1710473400000|2024-03-15 03:30:00|48.27|46.07|48.33|46.13|48.42|46.22|48.27|46.07|0
1710473700000|2024-03-15 03:35:00|48.34|46.14|48.27|46.07|48.36|46.16|48.24|46.04|0
1710474000000|2024-03-15 03:40:00|48.3|46.1|48.17|45.97|48.3|46.1|48.17|45.97|0
1710474300000|2024-03-15 03:45:00|48.2|46|48.22|46.02|48.23|46.03|48.17|45.97|0
1710474600000|2024-03-15 03:50:00|48.2|46|48.23|46.03|48.23|46.03|48.17|45.97|0
1710474900000|2024-03-15 03:55:00|48.2|46|48.2|46|48.2|46|48.17|45.97|0
1710475200000|2024-03-15 04:00:00|48.23|46.03|48.38|46.18|48.38|46.18|48.23|46.03|0
1710475500000|2024-03-15 04:05:00|48.36|46.16|48.26|46.06|48.38|46.18|48.26|46.06|0
1710475800000|2024-03-15 04:10:00|48.27|46.07|48.32|46.12|48.32|46.12|48.26|46.06|0
1710476100000|2024-03-15 04:15:00|48.35|46.15|48.43|46.23|48.43|46.23|48.28|46.08|0
1710476400000|2024-03-15 04:20:00|48.4|46.2|48.49|46.29|48.52|46.32|48.4|46.2|0
1710476700000|2024-03-15 04:25:00|48.51|46.31|48.49|46.29|48.52|46.32|48.46|46.26|0
1710477000000|2024-03-15 04:30:00|48.52|46.32|48.58|46.38|48.58|46.38|48.52|46.32|0
1710477300000|2024-03-15 04:35:00|48.61|46.41|48.67|46.47|48.76|46.56|48.58|46.38|0
1710477600000|2024-03-15 04:40:00|48.65|46.45|48.7|46.5|48.73|46.53|48.61|46.41|0
1710477900000|2024-03-15 04:45:00|48.67|46.47|48.73|46.53|48.73|46.53|48.67|46.47|0
1710478200000|2024-03-15 04:50:00|48.7|46.5|48.63|46.43|48.73|46.53|48.63|46.43|0
1710478500000|2024-03-15 04:55:00|48.66|46.46|48.63|46.43|48.66|46.46|48.6|46.4|0
1710478800000|2024-03-15 05:00:00|48.6|46.4|48.6|46.4|48.62|46.42|48.54|46.34|0
1710479100000|2024-03-15 05:05:00|48.63|46.43|48.54|46.34|48.63|46.43|48.51|46.31|0
1710479400000|2024-03-15 05:10:00|48.51|46.31|48.63|46.43|48.66|46.46|48.48|46.28|0
1710479700000|2024-03-15 05:15:00|48.6|46.4|48.57|46.37|48.75|46.55|48.57|46.37|0
1710480000000|2024-03-15 05:20:00|48.55|46.35|48.57|46.37|48.57|46.37|48.54|46.34|0
1710480300000|2024-03-15 05:25:00|48.58|46.38|48.56|46.36|48.63|46.43|48.53|46.33|0
1710480600000|2024-03-15 05:30:00|48.62|46.42|48.71|46.51|48.71|46.51|48.62|46.42|0
1710480900000|2024-03-15 05:35:00|48.74|46.54|48.74|46.54|48.74|46.54|48.65|46.45|0
1710481200000|2024-03-15 05:40:00|48.71|46.51|48.98|46.78|48.98|46.78|48.71|46.51|0
1710481500000|2024-03-15 05:45:00|48.95|46.75|48.77|46.57|48.95|46.75|48.77|46.57|0
1710481800000|2024-03-15 05:50:00|48.74|46.54|48.59|46.39|48.79|46.59|48.59|46.39|0
1710482100000|2024-03-15 05:55:00|48.56|46.36|48.72|46.52|48.74|46.54|48.56|46.36|0
1710482400000|2024-03-15 06:00:00|48.74|46.54|48.78|46.58|48.83|46.63|48.72|46.52|0
1710482700000|2024-03-15 06:05:00|48.8|46.6|48.72|46.52|48.8|46.6|48.67|46.47|0
1710483000000|2024-03-15 06:10:00|48.7|46.5|48.73|46.53|48.79|46.59|48.7|46.5|0
1710483300000|2024-03-15 06:15:00|48.75|46.55|48.49|46.29|48.75|46.55|48.49|46.29|0
1710483600000|2024-03-15 06:20:00|48.51|46.31|48.58|46.38|48.61|46.41|48.49|46.29|0
1710483900000|2024-03-15 06:25:00|48.55|46.35|48.76|46.56|48.76|46.56|48.55|46.35|0
1710484200000|2024-03-15 06:30:00|48.74|46.54|48.76|46.56|48.82|46.62|48.73|46.53|0
1710484500000|2024-03-15 06:35:00|48.77|46.57|48.76|46.56|48.82|46.62|48.7|46.5|0
1710484800000|2024-03-15 06:40:00|48.77|46.57|48.72|46.52|48.79|46.59|48.69|46.49|0
1710485100000|2024-03-15 06:45:00|48.75|46.55|48.66|46.46|48.75|46.55|48.63|46.43|0
1710485400000|2024-03-15 06:50:00|48.69|46.49|48.87|46.67|48.9|46.7|48.66|46.46|0
1710485700000|2024-03-15 06:55:00|48.9|46.7|48.75|46.55|48.93|46.73|48.75|46.55|0
1710486000000|2024-03-15 07:00:00|48.74|46.54|48.54|46.34|48.87|46.67|48.54|46.34|0
1710486300000|2024-03-15 07:05:00|48.57|46.37|48.51|46.31|48.64|46.44|48.42|46.22|0
1710486600000|2024-03-15 07:10:00|48.52|46.32|48.42|46.22|48.54|46.34|48.39|46.19|0
1710486900000|2024-03-15 07:15:00|48.43|46.23|48.29|46.09|48.54|46.34|48.29|46.09|0
1710487200000|2024-03-15 07:20:00|48.26|46.06|48.25|46.05|48.38|46.18|48.2|46|0
1710487500000|2024-03-15 07:25:00|48.29|46.09|48.14|45.94|48.32|46.12|48.11|45.91|0
1710487800000|2024-03-15 07:30:00|48.13|45.93|48.14|45.94|48.26|46.06|48.11|45.91|0
1710488100000|2024-03-15 07:35:00|48.11|45.91|47.75|45.55|48.5|46.3|47.75|45.55|0
1710488400000|2024-03-15 07:40:00|47.76|45.56|47.79|45.59|47.82|45.62|47.76|45.56|0
1710488700000|2024-03-15 07:45:00|47.76|45.56|47.91|45.71|47.97|45.77|47.73|45.53|0
1710489000000|2024-03-15 07:50:00|47.92|45.72|48.07|45.87|48.1|45.9|47.91|45.71|0
1710489300000|2024-03-15 07:55:00|48.09|45.89|48.41|46.21|48.41|46.21|48.09|45.89|0
1710489600000|2024-03-15 08:00:00|48.35|46.15|48.05|45.85|48.35|46.15|48.05|45.85|0
1710489900000|2024-03-15 08:05:00|48.01|45.81|47.75|45.55|48.02|45.82|47.67|45.47|0
1710490200000|2024-03-15 08:10:00|47.78|45.58|47.81|45.61|47.87|45.67|47.72|45.52|0
1710490500000|2024-03-15 08:15:00|47.78|45.58|47.84|45.64|47.9|45.7|47.69|45.49|0
1710490800000|2024-03-15 08:20:00|47.83|45.63|47.77|45.57|47.87|45.67|47.75|45.55|0
1710491100000|2024-03-15 08:25:00|47.75|45.55|47.81|45.61|47.93|45.73|47.69|45.49|0
1710491400000|2024-03-15 08:30:00|47.79|45.59|47.87|45.67|47.87|45.67|47.69|45.49|0
1710491700000|2024-03-15 08:35:00|47.9|45.7|47.75|45.55|48.04|45.84|47.75|45.55|0
1710492000000|2024-03-15 08:40:00|47.72|45.52|47.54|45.34|47.72|45.52|47.54|45.34|0
1710492300000|2024-03-15 08:45:00|47.57|45.37|47.65|45.45|47.68|45.48|47.54|45.34|0
1710492600000|2024-03-15 08:50:00|47.64|45.44|47.65|45.45|47.74|45.54|47.57|45.37|0
1710492900000|2024-03-15 08:55:00|47.62|45.42|47.59|45.39|47.65|45.45|47.53|45.33|0
1710493200000|2024-03-15 09:00:00|47.56|45.36|47.46|45.26|47.59|45.39|47.38|45.18|0
1710493500000|2024-03-15 09:05:00|47.44|45.24|47.29|45.09|47.53|45.33|47.27|45.07|0
1710493800000|2024-03-15 09:10:00|47.31|45.11|47.38|45.18|47.41|45.21|47.27|45.07|0
1710494100000|2024-03-15 09:15:00|47.41|45.21|47.29|45.09|47.53|45.33|47.29|45.09|0
1710494400000|2024-03-15 09:20:00|47.32|45.12|47.23|45.03|47.38|45.18|47.14|44.94|0
1710494700000|2024-03-15 09:25:00|47.26|45.06|47.29|45.09|47.5|45.3|47.23|45.03|0
1710495000000|2024-03-15 09:30:00|47.26|45.06|46.79|44.59|47.26|45.06|46.79|44.59|0
1710495300000|2024-03-15 09:35:00|46.82|44.62|46.82|44.62|46.94|44.74|46.79|44.59|0
1710495600000|2024-03-15 09:40:00|46.85|44.65|46.9|44.7|46.91|44.71|46.82|44.62|0
1710495900000|2024-03-15 09:45:00|46.88|44.68|46.76|44.56|46.88|44.68|46.73|44.53|0
1710496200000|2024-03-15 09:50:00|46.74|44.54|46.2|44|47.13|44.93|46.2|44|0
1710496500000|2024-03-15 09:55:00|46.22|44.02|46.41|44.21|46.41|44.21|46.19|43.99|0
1710496800000|2024-03-15 10:00:00|46.4|44.2|46.22|44.02|46.4|44.2|46.13|43.93|0
1710497100000|2024-03-15 10:05:00|46.24|44.04|46.16|43.96|46.25|44.05|46.1|43.9|0
1710497400000|2024-03-15 10:10:00|46.18|43.98|46.19|43.99|46.19|43.99|46.09|43.89|0
1710497700000|2024-03-15 10:15:00|46.22|44.02|46.15|43.95|46.26|44.06|46.12|43.92|0
1710498000000|2024-03-15 10:20:00|46.16|43.96|46.13|43.93|46.16|43.96|46.01|43.81|0
1710498300000|2024-03-15 10:25:00|46.16|43.96|46.16|43.96|46.22|44.02|46.09|43.89|0
1710498600000|2024-03-15 10:30:00|46.19|43.99|45.93|43.73|46.21|44.01|45.93|43.73|0
1710498900000|2024-03-15 10:35:00|45.9|43.7|45.84|43.64|45.95|43.75|45.84|43.64|0
1710499200000|2024-03-15 10:40:00|45.87|43.67|45.98|43.78|45.98|43.78|45.81|43.61|0
1710499500000|2024-03-15 10:45:00|45.95|43.75|45.89|43.69|45.98|43.78|45.88|43.68|0
1710499800000|2024-03-15 10:50:00|45.86|43.66|45.83|43.63|45.92|43.72|45.8|43.6|0
1710500100000|2024-03-15 10:55:00|45.86|43.66|45.99|43.79|46|43.8|45.79|43.59|0
1710500400000|2024-03-15 11:00:00|46|43.8|46.06|43.86|46.15|43.95|46|43.8|0
1710500700000|2024-03-15 11:05:00|46.03|43.83|46.06|43.86|46.09|43.89|45.97|43.77|0
1710501000000|2024-03-15 11:10:00|46.07|43.87|45.97|43.77|46.17|43.97|45.97|43.77|0
1710501300000|2024-03-15 11:15:00|46|43.8|45.96|43.76|46|43.8|45.84|43.64|0
1710501600000|2024-03-15 11:20:00|45.97|43.77|45.83|43.63|45.97|43.77|45.8|43.6|0
1710501900000|2024-03-15 11:25:00|45.85|43.65|45.88|43.68|45.88|43.68|45.77|43.57|0
1710502200000|2024-03-15 11:30:00|45.91|43.71|45.88|43.68|45.94|43.74|45.82|43.62|0
1710502500000|2024-03-15 11:35:00|45.85|43.65|45.79|43.59|45.89|43.69|45.79|43.59|0
1710502800000|2024-03-15 11:40:00|45.82|43.62|45.99|43.79|45.99|43.79|45.78|43.58|0
1710503100000|2024-03-15 11:45:00|45.96|43.76|45.99|43.79|46.11|43.91|45.96|43.76|0
1710503400000|2024-03-15 11:50:00|45.98|43.78|46.05|43.85|46.11|43.91|45.88|43.68|0
1710503700000|2024-03-15 11:55:00|46.08|43.88|46.34|44.14|46.45|44.25|46.08|43.88|0
1710504000000|2024-03-15 12:00:00|46.31|44.11|46.39|44.19|46.54|44.34|46.31|44.11|0
1710504300000|2024-03-15 12:05:00|46.36|44.16|46.51|44.31|46.65|44.45|46.33|44.13|0
1710504600000|2024-03-15 12:10:00|46.52|44.32|46.83|44.63|46.91|44.71|46.45|44.25|0
1710504900000|2024-03-15 12:15:00|46.86|44.66|46.77|44.57|46.91|44.71|46.74|44.54|0
1710505200000|2024-03-15 12:20:00|46.74|44.54|46.76|44.56|46.84|44.64|46.68|44.48|0
1710505500000|2024-03-15 12:25:00|46.74|44.54|46.66|44.46|46.85|44.65|46.62|44.42|0
1710505800000|2024-03-15 12:30:00|46.56|44.36|46.44|44.24|46.85|44.65|46.43|44.23|0
1710506100000|2024-03-15 12:35:00|46.47|44.27|46.85|44.65|46.85|44.65|46.41|44.21|0
1710506400000|2024-03-15 12:40:00|46.94|44.74|47.11|44.91|47.38|45.18|46.82|44.62|0
1710506700000|2024-03-15 12:45:00|47.08|44.88|47.14|44.94|47.35|45.15|46.96|44.76|0
1710507000000|2024-03-15 12:50:00|47.08|44.88|46.7|44.5|47.11|44.91|46.64|44.44|0
1710507300000|2024-03-15 12:55:00|46.73|44.53|46.9|44.7|47.05|44.85|46.7|44.5|0
1710507600000|2024-03-15 13:00:00|46.92|44.72|47|44.8|47.17|44.97|46.78|44.58|0
1710507900000|2024-03-15 13:05:00|46.99|44.79|47.37|45.17|47.58|45.38|46.99|44.79|0
1710508200000|2024-03-15 13:10:00|47.46|45.26|47.89|45.69|47.9|45.7|47.4|45.2|0
1710508500000|2024-03-15 13:15:00|47.92|45.72|48.29|46.09|48.59|46.39|47.9|45.7|0
1710508800000|2024-03-15 13:20:00|48.23|46.03|49.48|47.28|49.48|47.28|48.23|46.03|0
1710509100000|2024-03-15 13:25:00|49.51|47.31|50.97|48.77|51.06|48.86|49.48|47.28|0
1710509400000|2024-03-15 13:30:00|51.06|48.86|50.12|47.92|51.16|48.96|49.57|47.37|0
1710509700000|2024-03-15 13:35:00|50.08|47.88|50.71|48.51|51|48.8|50.06|47.86|0
1710510000000|2024-03-15 13:40:00|50.68|48.48|51.41|49.21|51.49|49.29|49.9|47.7|0
1710510300000|2024-03-15 13:45:00|51.54|49.34|50.03|47.83|51.69|49.49|47.77|45.57|0
1710510600000|2024-03-15 13:50:00|49.98|47.78|50.2|47.56|50.47|47.85|49.58|47.22|0
1710510900000|2024-03-15 13:55:00|50.23|47.59|50.33|47.69|50.42|47.78|49.77|47.13|0
1710511200000|2024-03-15 14:00:00|50.47|47.83|50.67|48.03|51.02|48.38|49.92|47.28|0
1710511500000|2024-03-15 14:05:00|50.58|47.94|50.58|47.94|51.47|48.83|50.54|47.9|0
1710511800000|2024-03-15 14:10:00|50.54|47.9|49.85|47.21|50.61|47.97|49.73|47.09|0
1710512100000|2024-03-15 14:15:00|49.89|47.25|49.79|47.15|49.92|47.28|49.33|46.69|0
1710512400000|2024-03-15 14:20:00|49.88|47.24|49.39|46.75|50.1|47.46|49.29|46.65|0
1710512700000|2024-03-15 14:25:00|49.45|46.81|49.48|46.84|49.79|47.15|49.14|46.5|0
1710513000000|2024-03-15 14:30:00|49.54|46.9|49.72|47.08|50.05|47.41|49.26|46.62|0
1710513300000|2024-03-15 14:35:00|49.69|47.05|48.92|46.28|49.69|47.05|48.68|46.04|0
1710513600000|2024-03-15 14:40:00|48.89|46.25|48.86|46.22|48.89|46.25|48.52|45.88|0
1710513900000|2024-03-15 14:45:00|48.8|46.16|48.07|45.43|48.8|46.16|47.95|45.31|0
1710514200000|2024-03-15 14:50:00|48.1|45.46|48.37|45.73|48.49|45.85|48.04|45.4|0
1710514500000|2024-03-15 14:55:00|48.43|45.79|48.7|46.06|48.89|46.25|48.1|45.46|0
1710514800000|2024-03-15 15:00:00|48.58|45.94|48.7|46.06|48.99|46.35|48.58|45.94|0
1710515100000|2024-03-15 15:05:00|48.73|46.09|49.19|46.55|49.41|46.77|48.73|46.09|0
1710515400000|2024-03-15 15:10:00|49.16|46.52|49.34|46.7|49.4|46.76|48.76|46.12|0
1710515700000|2024-03-15 15:15:00|49.4|46.76|49.59|46.95|49.65|47.01|48.91|46.27|0
1710516000000|2024-03-15 15:20:00|49.56|46.92|49.56|46.92|49.84|47.2|49.37|46.73|0
1710516300000|2024-03-15 15:25:00|49.49|46.85|49.12|46.48|49.74|47.1|49|46.36|0
1710516600000|2024-03-15 15:30:00|49.15|46.51|49.61|46.97|49.61|46.97|49|46.36|0
1710516900000|2024-03-15 15:35:00|49.58|46.94|49.77|47.13|50.02|47.38|49.37|46.73|0
1710517200000|2024-03-15 15:40:00|49.8|47.16|51.28|48.64|51.44|48.8|49.6|46.96|0
1710517500000|2024-03-15 15:45:00|51.31|48.67|51.74|49.1|51.75|49.11|51.18|48.54|0
1710517800000|2024-03-15 15:50:00|51.75|49.11|51.59|48.95|51.75|49.11|51.31|48.67|0
1710518100000|2024-03-15 15:55:00|51.62|48.98|51.59|48.95|51.81|49.17|51.4|48.76|0
1710518400000|2024-03-15 16:00:00|51.62|48.98|51.72|49.08|51.78|49.14|51.43|48.79|0
1710518700000|2024-03-15 16:05:00|51.75|49.11|51.87|49.23|51.94|49.3|51.72|49.08|0
1710519000000|2024-03-15 16:10:00|51.91|49.27|52.07|49.87|52.15|49.95|51.59|49.2|0
1710519300000|2024-03-15 16:15:00|52.1|49.9|52.53|50.33|52.6|50.4|51.44|49.24|0
1710519600000|2024-03-15 16:20:00|52.56|50.36|52.37|50.17|52.56|50.36|52.11|49.91|0
1710519900000|2024-03-15 16:25:00|52.34|50.14|52.43|50.23|52.53|50.33|52.14|49.94|0
1710520200000|2024-03-15 16:30:00|52.46|50.26|52.49|50.29|52.56|50.36|51.82|49.62|0
1710520500000|2024-03-15 16:35:00|52.53|50.33|52.2|50|52.69|50.49|52.07|49.87|0
1710520800000|2024-03-15 16:40:00|52.23|50.03|52.52|50.32|52.65|50.45|52.14|49.94|0
1710521100000|2024-03-15 16:45:00|52.56|50.36|52.78|50.58|52.81|50.61|52.23|50.03|0
1710521400000|2024-03-15 16:50:00|52.81|50.61|53.74|51.54|53.74|51.54|52.72|50.52|0
1710521700000|2024-03-15 16:55:00|53.77|51.57|53.75|51.55|53.89|51.69|53.62|51.42|0
1710522000000|2024-03-15 17:00:00|53.77|51.57|53.7|51.5|53.8|51.6|53.37|51.17|0
1710522300000|2024-03-15 17:05:00|53.73|51.53|52.91|50.71|53.73|51.53|52.88|50.68|0
1710522600000|2024-03-15 17:10:00|52.95|50.75|53.13|50.93|53.13|50.93|52.56|50.36|0
1710522900000|2024-03-15 17:15:00|53.17|50.97|53.23|51.03|53.26|51.06|53|50.8|0
1710523200000|2024-03-15 17:20:00|53.26|51.06|52.45|50.25|53.26|51.06|52.42|50.22|0
1710523500000|2024-03-15 17:25:00|52.39|50.19|52.87|50.67|52.97|50.77|52.29|50.09|0
1710523800000|2024-03-15 17:30:00|52.93|50.73|52.93|50.73|53.03|50.83|52.64|50.44|0
1710524100000|2024-03-15 17:35:00|52.9|50.7|52.54|50.34|52.96|50.76|52.54|50.34|0
1710524400000|2024-03-15 17:40:00|52.58|50.38|52.67|50.47|52.67|50.47|52.41|50.21|0
1710524700000|2024-03-15 17:45:00|52.7|50.5|53.21|51.01|53.22|51.02|52.7|50.5|0
1710525000000|2024-03-15 17:50:00|53.22|51.02|52.54|50.34|53.22|51.02|52.51|50.31|0
1710525300000|2024-03-15 17:55:00|52.57|50.37|52.12|49.92|52.57|50.37|52.06|49.86|0
1710525600000|2024-03-15 18:00:00|52.09|49.89|52.17|49.97|52.96|50.76|51.83|49.63|0
1710525900000|2024-03-15 18:05:00|52.2|50|52.83|50.19|52.96|50.32|52.17|49.97|0
1710526200000|2024-03-15 18:10:00|52.9|50.26|53.03|50.39|53.12|50.48|52.64|50|0
1710526500000|2024-03-15 18:15:00|52.99|50.35|52.67|50.03|53.12|50.48|52.67|50.03|0
1710526800000|2024-03-15 18:20:00|52.61|49.97|52.96|50.32|52.96|50.32|52.45|49.81|0
1710527100000|2024-03-15 18:25:00|52.99|50.35|52.86|50.22|53.31|50.67|52.8|50.16|0
1710527400000|2024-03-15 18:30:00|52.89|50.25|52.73|50.09|52.96|50.32|52.47|49.83|0
1710527700000|2024-03-15 18:35:00|52.76|50.12|52.18|49.54|52.92|50.28|52.18|49.54|0
1710528000000|2024-03-15 18:40:00|52.15|49.51|51.8|49.16|52.18|49.54|51.55|48.91|0
1710528300000|2024-03-15 18:45:00|51.77|49.13|52.5|49.86|52.63|49.99|51.77|49.13|0
1710528600000|2024-03-15 18:50:00|52.53|49.89|51.96|49.32|52.53|49.89|51.96|49.32|0
1710528900000|2024-03-15 18:55:00|51.99|49.35|52.05|49.41|52.11|49.47|51.73|49.09|0
1710529200000|2024-03-15 19:00:00|51.99|49.35|50.89|48.25|52.27|49.63|50.89|48.25|0
1710529500000|2024-03-15 19:05:00|50.92|48.28|51.55|48.91|51.55|48.91|50.89|48.25|0
1710529800000|2024-03-15 19:10:00|51.52|48.88|51.26|48.62|51.68|49.04|51.17|48.53|0
1710530100000|2024-03-15 19:15:00|51.23|48.59|51.51|48.87|51.64|49|51.17|48.53|0
1710530400000|2024-03-15 19:20:00|51.48|48.84|51.54|48.9|51.93|49.29|51.39|48.75|0
1710530700000|2024-03-15 19:25:00|51.48|48.84|51.23|48.59|51.51|48.87|50.82|48.18|0
1710531000000|2024-03-15 19:30:00|51.26|48.62|51.61|48.97|51.8|49.16|51.16|48.52|0
1710531300000|2024-03-15 19:35:00|51.62|48.98|51.95|49.31|52.02|49.38|51.29|48.65|0
1710531600000|2024-03-15 19:40:00|51.99|49.35|51.95|49.31|52.18|49.54|51.76|49.12|0
1710531900000|2024-03-15 19:45:00|51.98|49.34|51.51|48.87|52.11|49.47|51.47|48.83|0
1710532200000|2024-03-15 19:50:00|51.6|48.96|52.2|49.12|52.36|49.53|51.54|48.9|0
1710532500000|2024-03-15 19:55:00|52.17|49.09|51.79|48.71|52.59|49.51|51.76|48.68|0
1710532800000|2024-03-15 20:00:00|51.88|48.8|51.56|48.48|52.04|48.96|51.44|48.36|0
1710533100000|2024-03-15 20:05:00|51.59|48.51|51.72|48.64|51.85|48.77|51.56|48.48|0
1710533400000|2024-03-15 20:10:00|51.75|48.67|51.75|48.67|51.85|48.77|51.75|48.67|0
1710721500000|2024-03-18 00:25:00|51.28|49.08|51.35|49.15|51.35|49.15|51.28|49.08|0
1710721800000|2024-03-18 00:30:00|51.32|49.12|51.31|49.11|51.44|49.24|51.28|49.08|0
1710722100000|2024-03-18 00:35:00|51.3|49.1|51.31|49.11|51.35|49.15|51.25|49.05|0
1710722400000|2024-03-18 00:40:00|51.34|49.14|51.15|48.95|51.34|49.14|51.15|48.95|0
1710722700000|2024-03-18 00:45:00|51.12|48.92|51.12|48.92|51.25|49.05|51.06|48.86|0
1710723000000|2024-03-18 00:50:00|51.09|48.89|51.15|48.95|51.15|48.95|51.09|48.89|0
1710723300000|2024-03-18 00:55:00|51.14|48.94|51.05|48.85|51.14|48.94|50.99|48.79|0
1710723600000|2024-03-18 01:00:00|51.09|48.89|51.08|48.88|51.12|48.92|50.99|48.79|0
1710723900000|2024-03-18 01:05:00|51.07|48.87|50.93|48.73|51.07|48.87|50.86|48.66|0
1710724200000|2024-03-18 01:10:00|50.91|48.71|50.83|48.63|50.93|48.73|50.77|48.57|0
1710724500000|2024-03-18 01:15:00|50.86|48.66|51.02|48.82|51.02|48.82|50.86|48.66|0
1710724800000|2024-03-18 01:20:00|51.03|48.83|50.98|48.78|51.14|48.94|50.98|48.78|0
1710725100000|2024-03-18 01:25:00|50.95|48.75|51.01|48.81|51.11|48.91|50.92|48.72|0
1710725400000|2024-03-18 01:30:00|50.98|48.78|50.87|48.67|50.98|48.78|50.82|48.62|0
1710725700000|2024-03-18 01:35:00|50.86|48.66|50.76|48.56|50.89|48.69|50.7|48.5|0
1710726000000|2024-03-18 01:40:00|50.78|48.58|50.76|48.56|50.78|48.58|50.7|48.5|0
1710726300000|2024-03-18 01:45:00|50.79|48.59|50.66|48.46|50.79|48.59|50.66|48.46|0
1710726600000|2024-03-18 01:50:00|50.63|48.43|50.6|48.4|50.76|48.56|50.57|48.37|0
1710726900000|2024-03-18 01:55:00|50.57|48.37|50.57|48.37|50.6|48.4|50.47|48.27|0
1710727200000|2024-03-18 02:00:00|50.53|48.33|50.56|48.36|50.6|48.4|50.44|48.24|0
1710727500000|2024-03-18 02:05:00|50.6|48.4|50.53|48.33|50.63|48.43|50.53|48.33|0
1710727800000|2024-03-18 02:10:00|50.56|48.36|50.53|48.33|50.59|48.39|50.44|48.24|0
1710728100000|2024-03-18 02:15:00|50.51|48.31|50.59|48.39|50.59|48.39|50.48|48.28|0
1710728400000|2024-03-18 02:20:00|50.56|48.36|50.4|48.2|50.56|48.36|50.36|48.16|0
1710728700000|2024-03-18 02:25:00|50.39|48.19|50.35|48.15|50.43|48.23|50.34|48.14|0
1710729000000|2024-03-18 02:30:00|50.34|48.14|50.37|48.17|50.49|48.29|50.34|48.14|0
1710729300000|2024-03-18 02:35:00|50.34|48.14|50.3|48.1|50.34|48.14|50.27|48.07|0
1710729600000|2024-03-18 02:40:00|50.34|48.14|50.3|48.1|50.34|48.14|50.3|48.1|0
1710729900000|2024-03-18 02:45:00|50.27|48.07|50.24|48.04|50.27|48.07|50.21|48.01|0
1710730200000|2024-03-18 02:50:00|50.21|48.01|50.27|48.07|50.3|48.1|50.18|47.98|0
1710730500000|2024-03-18 02:55:00|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1710730800000|2024-03-18 03:00:00|50.24|48.04|50.17|47.97|50.25|48.05|50.11|47.91|0
1710731100000|2024-03-18 03:05:00|50.14|47.94|50.08|47.88|50.2|48|50.08|47.88|0
1710731400000|2024-03-18 03:10:00|50.09|47.89|50.05|47.85|50.11|47.91|49.98|47.78|0
1710731700000|2024-03-18 03:15:00|50.01|47.81|50.11|47.91|50.11|47.91|50.01|47.81|0
1710732000000|2024-03-18 03:20:00|50.07|47.87|50.07|47.87|50.07|47.87|50.04|47.84|0
1710732300000|2024-03-18 03:25:00|50.04|47.84|50.04|47.84|50.04|47.84|49.98|47.78|0
1710732600000|2024-03-18 03:30:00|50.01|47.81|50.13|47.93|50.16|47.96|50.01|47.81|0
1710732900000|2024-03-18 03:35:00|50.1|47.9|50.1|47.9|50.1|47.9|50.04|47.84|0
1710733200000|2024-03-18 03:40:00|50.13|47.93|50.22|48.02|50.29|48.09|50.13|47.93|0
1710733500000|2024-03-18 03:45:00|50.21|48.01|50.13|47.93|50.22|48.02|50.13|47.93|0
1710733800000|2024-03-18 03:50:00|50.14|47.94|50.16|47.96|50.22|48.02|50.13|47.93|0
1710734100000|2024-03-18 03:55:00|50.19|47.99|50.06|47.86|50.22|48.02|50.06|47.86|0
1710734400000|2024-03-18 04:00:00|50.09|47.89|50.06|47.86|50.12|47.92|50.06|47.86|0
1710734700000|2024-03-18 04:05:00|50.03|47.83|50|47.8|50.09|47.89|49.97|47.77|0
1710735000000|2024-03-18 04:10:00|49.97|47.77|49.87|47.67|49.97|47.77|49.87|47.67|0
1710735300000|2024-03-18 04:15:00|49.86|47.66|49.92|47.72|49.93|47.73|49.84|47.64|0
1710735600000|2024-03-18 04:20:00|49.9|47.7|49.9|47.7|50|47.8|49.9|47.7|0
1710735900000|2024-03-18 04:25:00|49.93|47.73|49.9|47.7|49.93|47.73|49.9|47.7|0
1710736200000|2024-03-18 04:30:00|49.87|47.67|49.81|47.61|49.87|47.67|49.78|47.58|0
1710736500000|2024-03-18 04:35:00|49.82|47.62|49.8|47.6|49.87|47.67|49.77|47.57|0
1710736800000|2024-03-18 04:40:00|49.79|47.59|49.77|47.57|49.79|47.59|49.74|47.54|0
1710737100000|2024-03-18 04:45:00|49.8|47.6|49.86|47.66|49.86|47.66|49.77|47.57|0
1710737400000|2024-03-18 04:50:00|49.83|47.63|49.83|47.63|49.86|47.66|49.77|47.57|0
1710737700000|2024-03-18 04:55:00|49.86|47.66|49.83|47.63|49.86|47.66|49.83|47.63|0
1710738000000|2024-03-18 05:00:00|49.86|47.66|49.8|47.6|49.89|47.69|49.8|47.6|0
1710738300000|2024-03-18 05:05:00|49.77|47.57|49.76|47.56|49.8|47.6|49.7|47.5|0
1710738600000|2024-03-18 05:10:00|49.8|47.6|49.73|47.53|49.8|47.6|49.73|47.53|0
1710738900000|2024-03-18 05:15:00|49.76|47.56|49.79|47.59|49.79|47.59|49.7|47.5|0
1710739200000|2024-03-18 05:20:00|49.76|47.56|49.76|47.56|49.82|47.62|49.73|47.53|0
1710739500000|2024-03-18 05:25:00|49.79|47.59|49.67|47.47|49.79|47.59|49.64|47.44|0
1710739800000|2024-03-18 05:30:00|49.64|47.44|49.63|47.43|49.67|47.47|49.6|47.4|0
1710740100000|2024-03-18 05:35:00|49.62|47.42|49.6|47.4|49.67|47.47|49.6|47.4|0
1710740400000|2024-03-18 05:40:00|49.57|47.37|49.63|47.43|49.63|47.43|49.54|47.34|0
1710740700000|2024-03-18 05:45:00|49.6|47.4|49.54|47.34|49.6|47.4|49.54|47.34|0
1710741000000|2024-03-18 05:50:00|49.55|47.35|49.54|47.34|49.57|47.37|49.54|47.34|0
1710741300000|2024-03-18 05:55:00|49.57|47.37|49.57|47.37|49.57|47.37|49.5|47.3|0
1710741600000|2024-03-18 06:00:00|49.55|47.35|49.5|47.3|49.6|47.4|49.49|47.29|0
1710741900000|2024-03-18 06:05:00|49.52|47.32|49.41|47.21|49.53|47.33|49.38|47.18|0
1710742200000|2024-03-18 06:10:00|49.39|47.19|49.41|47.21|49.44|47.24|49.38|47.18|0
1710742500000|2024-03-18 06:15:00|49.39|47.19|49.5|47.3|49.5|47.3|49.38|47.18|0
1710742800000|2024-03-18 06:20:00|49.47|47.27|49.53|47.33|49.53|47.33|49.41|47.21|0
1710743100000|2024-03-18 06:25:00|49.5|47.3|49.59|47.39|49.62|47.42|49.5|47.3|0
1710743400000|2024-03-18 06:30:00|49.53|47.33|49.49|47.29|49.59|47.39|49.49|47.29|0
1710743700000|2024-03-18 06:35:00|49.53|47.33|49.59|47.39|49.59|47.39|49.49|47.29|0
1710744000000|2024-03-18 06:40:00|49.6|47.4|49.55|47.35|49.62|47.42|49.52|47.32|0
1710744300000|2024-03-18 06:45:00|49.58|47.38|49.43|47.23|49.58|47.38|49.43|47.23|0
1710744600000|2024-03-18 06:50:00|49.44|47.24|49.55|47.35|49.58|47.38|49.43|47.23|0
1710744900000|2024-03-18 06:55:00|49.57|47.37|49.58|47.38|49.61|47.41|49.55|47.35|0
1710745200000|2024-03-18 07:00:00|49.61|47.41|49.49|47.29|49.67|47.47|49.49|47.29|0
1710745500000|2024-03-18 07:05:00|49.52|47.32|49.7|47.5|49.7|47.5|49.49|47.29|0
1710745800000|2024-03-18 07:10:00|49.67|47.47|49.67|47.47|49.76|47.56|49.62|47.42|0
1710746100000|2024-03-18 07:15:00|49.64|47.44|49.73|47.53|49.76|47.56|49.58|47.38|0
1710746400000|2024-03-18 07:20:00|49.71|47.51|49.6|47.4|49.71|47.51|49.45|47.25|0
1710746700000|2024-03-18 07:25:00|49.57|47.37|49.85|47.65|49.88|47.68|49.54|47.34|0
1710747000000|2024-03-18 07:30:00|49.88|47.68|49.72|47.52|49.88|47.68|49.66|47.46|0
1710747300000|2024-03-18 07:35:00|49.69|47.49|49.63|47.43|49.72|47.52|49.6|47.4|0
1710747600000|2024-03-18 07:40:00|49.66|47.46|49.57|47.37|49.69|47.49|49.41|47.21|0
1710747900000|2024-03-18 07:45:00|49.54|47.34|49.66|47.46|49.66|47.46|49.44|47.24|0
1710748200000|2024-03-18 07:50:00|49.69|47.49|49.78|47.58|49.84|47.64|49.64|47.44|0
1710748500000|2024-03-18 07:55:00|49.81|47.61|49.93|47.73|49.96|47.76|49.75|47.55|0
1710748800000|2024-03-18 08:00:00|49.96|47.76|49.56|47.36|50|47.8|49.45|47.25|0
1710749100000|2024-03-18 08:05:00|49.59|47.39|49.62|47.42|49.81|47.61|49.53|47.33|0
1710749400000|2024-03-18 08:10:00|49.61|47.41|49.59|47.39|49.62|47.42|49.48|47.28|0
1710749700000|2024-03-18 08:15:00|49.56|47.36|49.8|47.6|49.84|47.64|49.5|47.3|0
1710750000000|2024-03-18 08:20:00|49.83|47.63|49.8|47.6|49.96|47.76|49.68|47.48|0
1710750300000|2024-03-18 08:25:00|49.83|47.63|50.08|47.88|50.08|47.88|49.69|47.49|0
1710750600000|2024-03-18 08:30:00|50.11|47.91|50.08|47.88|50.2|48|49.92|47.72|0
1710750900000|2024-03-18 08:35:00|50.06|47.86|49.95|47.75|50.11|47.91|49.92|47.72|0
1710751200000|2024-03-18 08:40:00|49.98|47.78|49.75|47.55|49.98|47.78|49.73|47.53|0
1710751500000|2024-03-18 08:45:00|49.73|47.53|49.52|47.32|49.8|47.6|49.52|47.32|0
1710751800000|2024-03-18 08:50:00|49.46|47.26|49.21|47.01|49.55|47.35|49.21|47.01|0
1710752100000|2024-03-18 08:55:00|49.24|47.04|48.99|46.79|49.24|47.04|48.96|46.76|0
1710752400000|2024-03-18 09:00:00|48.96|46.76|48.87|46.67|49.06|46.86|48.81|46.61|0
1710752700000|2024-03-18 09:05:00|48.9|46.7|49.05|46.85|49.08|46.88|48.84|46.64|0
1710753000000|2024-03-18 09:10:00|49.08|46.88|49.2|47|49.2|47|49.02|46.82|0
1710753300000|2024-03-18 09:15:00|49.26|47.06|49.42|47.22|49.42|47.22|49.26|47.06|0
1710753600000|2024-03-18 09:20:00|49.45|47.25|49.32|47.12|49.54|47.34|49.28|47.08|0
1710753900000|2024-03-18 09:25:00|49.29|47.09|49.23|47.03|49.32|47.12|49.2|47|0
1710754200000|2024-03-18 09:30:00|49.22|47.02|49.29|47.09|49.32|47.12|49.2|47|0
1710754500000|2024-03-18 09:35:00|49.31|47.11|49.2|47|49.41|47.21|49.17|46.97|0
1710754800000|2024-03-18 09:40:00|49.23|47.03|49.07|46.87|49.23|47.03|49.04|46.84|0
1710755100000|2024-03-18 09:45:00|49.09|46.89|49.16|46.96|49.19|46.99|49.04|46.84|0
1710755400000|2024-03-18 09:50:00|49.15|46.95|49.22|47.02|49.28|47.08|49.07|46.87|0
1710755700000|2024-03-18 09:55:00|49.21|47.01|49.19|46.99|49.22|47.02|49.07|46.87|0
1710756000000|2024-03-18 10:00:00|49.16|46.96|49.16|46.96|49.22|47.02|49.1|46.9|0
1710756300000|2024-03-18 10:05:00|49.14|46.94|49.28|47.08|49.28|47.08|49.14|46.94|0
1710756600000|2024-03-18 10:10:00|49.25|47.05|49.1|46.9|49.37|47.17|49.1|46.9|0
1710756900000|2024-03-18 10:15:00|49.13|46.93|49.25|47.05|49.25|47.05|49|46.8|0
1710757200000|2024-03-18 10:20:00|49.26|47.06|49.06|46.86|49.28|47.08|49.06|46.86|0
1710757500000|2024-03-18 10:25:00|49.03|46.83|49.06|46.86|49.18|46.98|49.03|46.83|0
1710757800000|2024-03-18 10:30:00|49.05|46.85|49.11|46.91|49.18|46.98|48.94|46.74|0
1710758100000|2024-03-18 10:35:00|49.09|46.89|49.12|46.92|49.12|46.92|49.01|46.81|0
1710758400000|2024-03-18 10:40:00|49.09|46.89|48.81|46.61|49.12|46.92|48.72|46.52|0
1710758700000|2024-03-18 10:45:00|48.84|46.64|48.95|46.75|48.96|46.76|48.75|46.55|0
1710759000000|2024-03-18 10:50:00|48.93|46.73|48.89|46.69|48.96|46.76|48.81|46.61|0
1710759300000|2024-03-18 10:55:00|48.9|46.7|48.9|46.7|48.96|46.76|48.84|46.64|0
1710759600000|2024-03-18 11:00:00|48.93|46.73|48.87|46.67|49.05|46.85|48.87|46.67|0
1710759900000|2024-03-18 11:05:00|48.9|46.7|48.74|46.54|48.9|46.7|48.74|46.54|0
1710760200000|2024-03-18 11:10:00|48.73|46.53|48.38|46.18|48.77|46.57|48.38|46.18|0
1710760500000|2024-03-18 11:15:00|48.35|46.15|48.26|46.06|48.38|46.18|48.17|45.97|0
1710760800000|2024-03-18 11:20:00|48.24|46.04|47.78|45.58|48.24|46.04|47.78|45.58|0
1710761100000|2024-03-18 11:25:00|47.81|45.61|47.54|45.34|47.84|45.64|47.48|45.28|0
1710761400000|2024-03-18 11:30:00|47.51|45.31|47.18|44.98|47.54|45.34|47.01|44.81|0
1710761700000|2024-03-18 11:35:00|47.15|44.95|47.3|45.1|47.3|45.1|47.09|44.89|0
1710762000000|2024-03-18 11:40:00|47.27|45.07|46.95|44.75|47.27|45.07|46.95|44.75|0
1710762300000|2024-03-18 11:45:00|46.92|44.72|46.86|44.66|46.95|44.75|46.71|44.51|0
1710762600000|2024-03-18 11:50:00|46.91|44.71|46.94|44.74|46.96|44.76|46.65|44.45|0
1710762900000|2024-03-18 11:55:00|46.97|44.77|46.91|44.71|47|44.8|46.85|44.65|0
1710763200000|2024-03-18 12:00:00|46.82|44.62|46.39|44.19|46.85|44.65|46.21|44.01|0
1710763500000|2024-03-18 12:05:00|46.36|44.16|46.35|44.15|46.39|44.19|46.18|43.98|0
1710763800000|2024-03-18 12:10:00|46.33|44.13|46.21|44.01|46.35|44.15|46.12|43.92|0
1710764100000|2024-03-18 12:15:00|46.18|43.98|46.44|44.24|46.44|44.24|46.18|43.98|0
1710764400000|2024-03-18 12:20:00|46.47|44.27|46.5|44.3|46.58|44.38|46.41|44.21|0
1710764700000|2024-03-18 12:25:00|46.53|44.33|46.38|44.18|46.55|44.35|46.35|44.15|0
1710765000000|2024-03-18 12:30:00|46.32|44.12|46.76|44.56|46.77|44.57|46.29|44.09|0
1710765300000|2024-03-18 12:35:00|46.78|44.58|46.7|44.5|46.81|44.61|46.58|44.38|0
1710765600000|2024-03-18 12:40:00|46.68|44.48|48.73|46.53|49.58|47.38|46.64|44.44|0
1710765900000|2024-03-18 12:45:00|48.7|46.5|47.08|44.88|48.76|46.56|46.68|44.48|0
1710766200000|2024-03-18 12:50:00|47.11|44.91|47.11|44.91|47.17|44.97|46.97|44.77|0
1710766500000|2024-03-18 12:55:00|47.08|44.88|47.02|44.82|47.11|44.91|47.02|44.82|0
1710766800000|2024-03-18 13:00:00|46.99|44.79|46.91|44.71|46.99|44.79|46.82|44.62|0
1710767100000|2024-03-18 13:05:00|46.9|44.7|46.85|44.65|46.99|44.79|46.85|44.65|0
1710767400000|2024-03-18 13:10:00|46.87|44.67|46.76|44.56|46.87|44.67|46.7|44.5|0
1710767700000|2024-03-18 13:15:00|46.77|44.57|46.83|44.63|46.83|44.63|46.58|44.38|0
1710768000000|2024-03-18 13:20:00|46.81|44.61|46.81|44.61|46.93|44.73|46.73|44.53|0
1710768300000|2024-03-18 13:25:00|46.84|44.64|46.46|44.26|46.9|44.7|46.32|44.12|0
1710768600000|2024-03-18 13:30:00|46.35|44.15|45.65|43.45|46.52|44.32|45.63|43.43|0
1710768900000|2024-03-18 13:35:00|45.57|43.37|46.14|43.94|46.17|43.97|45.54|43.34|0
1710769200000|2024-03-18 13:40:00|46.08|43.88|46.02|43.82|46.08|43.88|45.68|43.48|0
1710769500000|2024-03-18 13:45:00|45.94|43.74|46.28|44.08|46.4|44.2|45.68|43.48|0
1710769800000|2024-03-18 13:50:00|46.2|44|46.34|44.14|46.48|44.28|46.11|43.91|0
1710770100000|2024-03-18 13:55:00|46.28|44.08|46.66|44.46|46.72|44.52|46.25|44.05|0
1710770400000|2024-03-18 14:00:00|46.57|44.37|46.28|44.08|46.69|44.49|46.25|44.05|0
1710770700000|2024-03-18 14:05:00|46.31|44.11|45.76|43.56|46.54|44.34|45.73|43.53|0
1710771000000|2024-03-18 14:10:00|45.73|43.53|45.7|43.5|45.79|43.59|45.36|43.16|0
1710771300000|2024-03-18 14:15:00|45.64|43.44|45.44|43.24|45.7|43.5|45.33|43.13|0
1710771600000|2024-03-18 14:20:00|45.41|43.21|45.04|42.84|45.53|43.33|45.04|42.84|0
1710771900000|2024-03-18 14:25:00|44.93|42.73|45.16|42.96|45.21|43.01|44.79|42.59|0
1710772200000|2024-03-18 14:30:00|45.04|42.84|46.62|44.42|46.89|44.69|45.02|42.82|0
1710772500000|2024-03-18 14:35:00|46.57|44.37|45.6|43.4|47.12|44.92|45.48|43.28|0
1710772800000|2024-03-18 14:40:00|45.54|43.34|45.77|43.57|45.8|43.6|45.4|43.2|0
1710773100000|2024-03-18 14:45:00|45.71|43.51|45.51|43.31|45.91|43.71|45.42|43.22|0
1710773400000|2024-03-18 14:50:00|45.48|43.28|45.62|43.42|45.74|43.54|45.48|43.28|0
1710773700000|2024-03-18 14:55:00|45.59|43.39|45.51|43.31|45.79|43.59|45.51|43.31|0
1710774000000|2024-03-18 15:00:00|45.45|43.25|45.73|43.53|45.9|43.7|45.42|43.22|0
1710774300000|2024-03-18 15:05:00|45.76|43.56|45.7|43.5|45.99|43.79|45.65|43.45|0
1710774600000|2024-03-18 15:10:00|45.76|43.56|46.07|43.87|46.22|44.02|45.7|43.5|0
1710774900000|2024-03-18 15:15:00|46.16|43.96|46.24|44.04|46.5|44.3|46.13|43.93|0
1710775200000|2024-03-18 15:20:00|46.27|44.07|46.1|43.9|46.33|44.13|45.98|43.78|0
1710775500000|2024-03-18 15:25:00|46.07|43.87|46.01|43.81|46.27|44.07|45.98|43.78|0
1710775800000|2024-03-18 15:30:00|46.04|43.84|46.64|44.44|46.76|44.56|46.04|43.84|0
1710776100000|2024-03-18 15:35:00|46.67|44.47|46.3|44.1|46.73|44.53|46.21|44.01|0
1710776400000|2024-03-18 15:40:00|46.31|44.11|46.22|44.02|46.47|44.27|46.21|44.01|0
1710776700000|2024-03-18 15:45:00|46.24|44.04|46.47|44.27|46.61|44.41|46.18|43.98|0
1710777000000|2024-03-18 15:50:00|46.44|44.24|46.76|44.56|46.93|44.73|46.41|44.21|0
1710777300000|2024-03-18 15:55:00|46.78|44.58|46.55|44.35|46.87|44.67|46.46|44.26|0
1710777600000|2024-03-18 16:00:00|46.58|44.38|46.93|44.73|47.02|44.82|46.58|44.38|0
1710777900000|2024-03-18 16:05:00|46.96|44.76|47.12|44.92|47.58|45.38|46.78|44.58|0
1710778200000|2024-03-18 16:10:00|47.09|44.89|46.71|44.51|47.15|44.95|46.65|44.45|0
1710778500000|2024-03-18 16:15:00|46.68|44.48|46.83|44.63|46.94|44.74|46.68|44.48|0
1710778800000|2024-03-18 16:20:00|46.89|44.69|46.94|44.74|47|44.8|46.77|44.57|0
1710779100000|2024-03-18 16:25:00|46.97|44.77|47.03|44.83|47.17|44.97|46.88|44.68|0
1710779400000|2024-03-18 16:30:00|47.06|44.86|46.05|43.85|47.26|45.06|45.96|43.76|0
1710779700000|2024-03-18 16:35:00|46.1|43.9|46.07|43.87|46.13|43.93|45.93|43.73|0
1710780000000|2024-03-18 16:40:00|46.04|43.84|45.78|43.58|46.19|43.99|45.76|43.56|0
1710780300000|2024-03-18 16:45:00|45.84|43.64|46.16|43.96|46.16|43.96|45.81|43.61|0
1710780600000|2024-03-18 16:50:00|46.13|43.93|46.44|44.24|46.62|44.42|46.1|43.9|0
1710780900000|2024-03-18 16:55:00|46.47|44.27|46.68|44.48|46.71|44.51|46.44|44.24|0
1710781200000|2024-03-18 17:00:00|46.65|44.45|46.7|44.5|46.76|44.56|46.38|44.18|0
1710781500000|2024-03-18 17:05:00|46.73|44.53|46.44|44.24|46.76|44.56|46.27|44.07|0
1710781800000|2024-03-18 17:10:00|46.47|44.27|46.44|44.24|46.61|44.41|46.38|44.18|0
1710782100000|2024-03-18 17:15:00|46.5|44.3|46.47|44.27|46.64|44.44|46.44|44.24|0
1710782400000|2024-03-18 17:20:00|46.44|44.24|46.06|43.86|46.45|44.25|46.06|43.86|0
1710782700000|2024-03-18 17:25:00|46.03|43.83|45.86|43.66|46.18|43.98|45.86|43.66|0
1710783000000|2024-03-18 17:30:00|45.83|43.63|46.2|44|46.26|44.06|45.8|43.6|0
1710783300000|2024-03-18 17:35:00|46.23|44.03|46.71|44.51|46.75|44.55|46.17|43.97|0
1710783600000|2024-03-18 17:40:00|46.69|44.49|46.72|44.52|46.88|44.68|46.64|44.44|0
1710783900000|2024-03-18 17:45:00|46.75|44.55|46.52|44.32|46.81|44.61|46.52|44.32|0
1710784200000|2024-03-18 17:50:00|46.49|44.29|46.62|44.42|46.75|44.55|46.37|44.17|0
1710784500000|2024-03-18 17:55:00|46.63|44.43|46.31|44.11|46.72|44.52|46.28|44.08|0
1710784800000|2024-03-18 18:00:00|46.28|44.08|46.25|44.05|46.46|44.26|46.18|43.98|0
1710785100000|2024-03-18 18:05:00|46.22|44.02|46.16|43.96|46.45|44.25|46.11|43.91|0
1710785400000|2024-03-18 18:10:00|46.19|43.99|46.25|44.05|46.31|44.11|45.93|43.73|0
1710785700000|2024-03-18 18:15:00|46.28|44.08|46.27|44.07|47.15|44.95|45.68|43.48|0
1710786000000|2024-03-18 18:20:00|45.9|43.7|46.38|44.18|46.59|44.39|45.87|43.67|0
1710786300000|2024-03-18 18:25:00|46.35|44.15|45.97|43.77|46.4|44.2|45.94|43.74|0
1710786600000|2024-03-18 18:30:00|46|43.8|46.06|43.86|46.17|43.97|45.97|43.77|0
1710786900000|2024-03-18 18:35:00|46.08|43.88|46.11|43.91|46.2|44|45.91|43.71|0
1710787200000|2024-03-18 18:40:00|46.14|43.94|46.92|44.72|47.25|45.05|46.14|43.94|0
1710787500000|2024-03-18 18:45:00|46.95|44.75|46.72|44.52|47.13|44.93|46.72|44.52|0
1710787800000|2024-03-18 18:50:00|46.73|44.53|46.72|44.52|46.83|44.63|46.6|44.4|0
1710788100000|2024-03-18 18:55:00|46.74|44.54|46.6|44.4|46.89|44.69|46.57|44.37|0
1710788400000|2024-03-18 19:00:00|46.63|44.43|46.63|44.43|46.8|44.6|46.55|44.35|0
1710788700000|2024-03-18 19:05:00|46.68|44.48|46.31|44.11|46.8|44.6|46.19|43.99|0
1710789000000|2024-03-18 19:10:00|46.33|44.13|46.36|44.16|46.45|44.25|46.19|43.99|0
1710789300000|2024-03-18 19:15:00|46.39|44.19|46.25|44.05|46.39|44.19|46.22|44.02|0
1710789600000|2024-03-18 19:20:00|46.27|44.07|46.45|44.25|46.48|44.28|46.22|44.02|0
1710789900000|2024-03-18 19:25:00|46.48|44.28|46.52|44.32|46.62|44.42|46.36|44.16|0
1710790200000|2024-03-18 19:30:00|46.5|44.3|46.3|44.1|46.59|44.39|46.24|44.04|0
1710790500000|2024-03-18 19:35:00|46.33|44.13|46.7|44.5|46.7|44.5|46.3|44.1|0
1710790800000|2024-03-18 19:40:00|46.73|44.53|46.64|44.44|46.82|44.62|46.6|44.4|0
1710791100000|2024-03-18 19:45:00|46.67|44.47|46.73|44.53|46.76|44.56|46.53|44.33|0
1710791400000|2024-03-18 19:50:00|46.93|44.73|47.67|45.47|47.73|45.53|46.93|44.73|0
1710791700000|2024-03-18 19:55:00|47.7|45.5|47.52|45.32|48.06|45.86|47.43|45.23|0
1710792000000|2024-03-18 20:00:00|47.55|45.35|47.81|45.61|47.92|45.72|47.55|45.35|0
1710792300000|2024-03-18 20:05:00|47.79|45.59|46.23|44.03|47.79|45.59|46.17|43.97|0
1710792600000|2024-03-18 20:10:00|46.26|44.06|46.23|44.03|46.35|44.15|46.11|43.91|0
1710792900000|2024-03-18 20:15:00|46.36|43.96|46.59|44.19|46.77|44.37|46.34|43.94|0
1710793200000|2024-03-18 20:20:00|46.6|44.2|46.68|44.28|46.85|44.45|46.57|44.17|0
1710793500000|2024-03-18 20:25:00|46.7|44.3|46.43|44.03|46.7|44.3|46.21|43.81|0
1710793800000|2024-03-18 20:30:00|46.41|44.01|46.32|43.92|46.56|44.16|46.24|43.84|0
1710794100000|2024-03-18 20:35:00|46.26|43.86|46.5|44.1|46.52|44.12|46.26|43.86|0
1710794400000|2024-03-18 20:40:00|46.47|44.07|46.45|44.05|46.55|44.15|46.35|43.95|0
1710794700000|2024-03-18 20:45:00|46.44|44.04|46.41|44.01|46.49|44.09|46.38|43.98|0
1710795000000|2024-03-18 20:50:00|46.42|44.02|46.55|44.15|46.55|44.15|46.41|44.01|0
1710795300000|2024-03-18 20:55:00|46.52|44.12|46.48|44.08|46.58|44.18|46.42|44.02|0
1710795600000|2024-03-18 21:00:00|46.43|44.03|46.49|44.09|46.49|44.09|46.35|43.95|0
1710795900000|2024-03-18 21:05:00|46.5|44.1|46.6|44.2|46.63|44.23|46.5|44.1|0
1710796200000|2024-03-18 21:10:00|46.59|44.19|46.62|44.22|46.66|44.26|46.57|44.17|0
1710796500000|2024-03-18 21:15:00|46.63|44.23|46.55|44.15|46.69|44.29|46.52|44.12|0
1710796800000|2024-03-18 21:20:00|46.54|44.14|46.43|44.03|46.55|44.15|46.42|44.02|0
1710797100000|2024-03-18 21:25:00|46.39|43.99|46.4|44|46.44|44.04|46.36|43.96|0
1710797400000|2024-03-18 21:30:00|46.39|43.99|46.41|44.01|46.41|44.01|46.38|43.98|0
1710797700000|2024-03-18 21:35:00|46.42|44.02|46.45|44.05|46.45|44.05|46.4|44|0
1710798000000|2024-03-18 21:40:00|46.44|44.04|46.46|44.06|46.46|44.06|46.44|44.04|0
1710798300000|2024-03-18 21:45:00|46.45|44.05|46.47|44.07|46.47|44.07|46.45|44.05|0
1710798600000|2024-03-18 21:50:00|46.46|44.06|46.52|44.12|46.69|44.29|46.46|44.06|0
1710798900000|2024-03-18 21:55:00|46.53|44.13|46.5|44.1|46.59|44.19|46.46|44.06|0
1710799200000|2024-03-18 22:00:00|46.52|44.12|46.47|44.07|46.78|44.38|46.3|43.9|0
1710799500000|2024-03-18 22:05:00|46.5|44.1|46.52|44.12|46.63|44.23|46.41|44.01|0
1710799800000|2024-03-18 22:10:00|46.53|44.13|46.53|44.13|46.56|44.16|46.41|44.01|0
1710800100000|2024-03-18 22:15:00|46.56|44.16|46.45|44.05|46.62|44.22|46.37|43.97|0
1710800400000|2024-03-18 22:20:00|46.47|44.07|46.5|44.1|46.54|44.14|46.44|44.04|0
1710800700000|2024-03-18 22:25:00|46.53|44.13|46.52|44.12|46.53|44.13|46.38|43.98|0
1710801000000|2024-03-18 22:30:00|46.49|44.09|46.73|44.33|46.73|44.33|46.49|44.09|0
1710801300000|2024-03-18 22:35:00|46.76|44.36|46.7|44.3|46.77|44.37|46.64|44.24|0
1710801600000|2024-03-18 22:40:00|46.73|44.33|46.81|44.41|46.84|44.44|46.7|44.3|0
1710801900000|2024-03-18 22:45:00|46.78|44.38|47.28|44.88|47.31|44.91|46.78|44.38|0
1710802200000|2024-03-18 22:50:00|47.27|44.87|47.13|44.73|47.28|44.88|47.13|44.73|0
1710802500000|2024-03-18 22:55:00|47.16|44.76|47.15|44.75|47.19|44.79|47.1|44.7|0
1710802800000|2024-03-18 23:00:00|47.13|44.73|47.37|44.97|47.43|45.03|47.13|44.73|0
1710803100000|2024-03-18 23:05:00|47.34|44.94|47.2|44.8|47.34|44.94|47.2|44.8|0
1710803400000|2024-03-18 23:10:00|47.19|44.79|46.97|44.57|47.22|44.82|46.89|44.49|0
1710803700000|2024-03-18 23:15:00|46.98|44.58|47.01|44.61|47.04|44.64|46.95|44.55|0
1710804000000|2024-03-18 23:20:00|47.04|44.64|46.95|44.55|47.07|44.67|46.92|44.52|0
1710804300000|2024-03-18 23:25:00|46.98|44.58|46.98|44.58|47.04|44.64|46.95|44.55|0
1710804600000|2024-03-18 23:30:00|46.95|44.55|46.98|44.58|47.04|44.64|46.95|44.55|0
1710804900000|2024-03-18 23:35:00|46.99|44.59|47|44.6|47.01|44.61|46.95|44.55|0
1710805200000|2024-03-18 23:40:00|46.99|44.59|47.06|44.66|47.08|44.68|46.94|44.54|0
1710805500000|2024-03-18 23:45:00|47.09|44.69|47.03|44.63|47.12|44.72|47|44.6|0
1710805800000|2024-03-18 23:50:00|47|44.6|46.91|44.51|47.06|44.66|46.91|44.51|0
1710806100000|2024-03-18 23:55:00|46.94|44.54|46.94|44.54|46.97|44.57|46.91|44.51|0
1710806400000|2024-03-19 00:00:00|46.91|44.51|47.06|44.66|47.17|44.77|46.88|44.48|0
1710806700000|2024-03-19 00:05:00|47.03|44.63|47.16|44.76|47.17|44.77|47|44.6|0
1710807000000|2024-03-19 00:10:00|47.17|44.77|47.08|44.68|47.29|44.89|47.05|44.65|0
1710807300000|2024-03-19 00:15:00|46.98|44.78|46.98|44.78|46.98|44.78|46.89|44.69|0
1710807600000|2024-03-19 00:20:00|46.97|44.77|46.98|44.78|47.1|44.9|46.95|44.75|0
1710807900000|2024-03-19 00:25:00|47.01|44.81|48.22|46.02|48.25|46.05|47.01|44.81|0
1710808200000|2024-03-19 00:30:00|48.19|45.99|48.25|46.05|48.31|46.11|48.16|45.96|0
1710808500000|2024-03-19 00:35:00|48.23|46.03|48.16|45.96|48.25|46.05|48.16|45.96|0
1710808800000|2024-03-19 00:40:00|48.17|45.97|48.18|45.98|48.21|46.01|48.08|45.88|0
1710809100000|2024-03-19 00:45:00|48.21|46.01|48.39|46.19|48.57|46.37|48.21|46.01|0
1710809400000|2024-03-19 00:50:00|48.36|46.16|48.48|46.28|48.53|46.33|48.36|46.16|0
1710809700000|2024-03-19 00:55:00|48.45|46.25|48.51|46.31|48.51|46.31|48.42|46.22|0
1710810000000|2024-03-19 01:00:00|48.48|46.28|48.45|46.25|48.57|46.37|48.41|46.21|0
1710810300000|2024-03-19 01:05:00|48.42|46.22|48.36|46.16|48.45|46.25|48.34|46.14|0
1710810600000|2024-03-19 01:10:00|48.39|46.19|48.42|46.22|48.45|46.25|48.39|46.19|0
1710810900000|2024-03-19 01:15:00|48.45|46.25|48.44|46.24|48.58|46.38|48.44|46.24|0
1710811200000|2024-03-19 01:20:00|48.46|46.26|48.56|46.36|48.6|46.4|48.44|46.24|0
1710811500000|2024-03-19 01:25:00|48.55|46.35|48.68|46.48|48.71|46.51|48.5|46.3|0
1710811800000|2024-03-19 01:30:00|48.71|46.51|48.74|46.54|48.77|46.57|48.62|46.42|0
1710812100000|2024-03-19 01:35:00|48.76|46.56|48.62|46.42|48.83|46.63|48.59|46.39|0
1710812400000|2024-03-19 01:40:00|48.59|46.39|48.53|46.33|48.62|46.42|48.51|46.31|0
1710812700000|2024-03-19 01:45:00|48.54|46.34|48.56|46.36|48.62|46.42|48.5|46.3|0
1710813000000|2024-03-19 01:50:00|48.59|46.39|48.5|46.3|48.59|46.39|48.5|46.3|0
1710813300000|2024-03-19 01:55:00|48.53|46.33|48.43|46.23|48.6|46.4|48.43|46.23|0
1710813600000|2024-03-19 02:00:00|48.4|46.2|48.28|46.08|48.42|46.22|48.25|46.05|0
1710813900000|2024-03-19 02:05:00|48.31|46.11|48.22|46.02|48.31|46.11|48.22|46.02|0
1710814200000|2024-03-19 02:10:00|48.21|46.01|47.98|45.78|48.22|46.02|47.95|45.75|0
1710814500000|2024-03-19 02:15:00|47.99|45.79|48.01|45.81|48.1|45.9|47.98|45.78|0
1710814800000|2024-03-19 02:20:00|47.99|45.79|47.98|45.78|48.01|45.81|47.89|45.69|0
1710815100000|2024-03-19 02:25:00|48.01|45.81|48.03|45.83|48.1|45.9|47.99|45.79|0
1710815400000|2024-03-19 02:30:00|48.05|45.85|48.12|45.92|48.12|45.92|48.03|45.83|0
1710815700000|2024-03-19 02:35:00|48.09|45.89|48.17|45.97|48.18|45.98|48.09|45.89|0
1710816000000|2024-03-19 02:40:00|48.18|45.98|48.15|45.95|48.21|46.01|48.15|45.95|0
1710816300000|2024-03-19 02:45:00|48.17|45.97|48.15|45.95|48.18|45.98|48.08|45.88|0
1710816600000|2024-03-19 02:50:00|48.13|45.93|48.15|45.95|48.15|45.95|48.09|45.89|0
1710816900000|2024-03-19 02:55:00|48.13|45.93|48.15|45.95|48.18|45.98|48.1|45.9|0
1710817200000|2024-03-19 03:00:00|48.13|45.93|48|45.8|48.15|45.95|47.88|45.68|0
1710817500000|2024-03-19 03:05:00|47.98|45.78|47.87|45.67|48.02|45.82|47.84|45.64|0
1710817800000|2024-03-19 03:10:00|47.9|45.7|47.87|45.67|47.93|45.73|47.86|45.66|0
1710818100000|2024-03-19 03:15:00|47.84|45.64|47.93|45.73|47.93|45.73|47.84|45.64|0
1710818400000|2024-03-19 03:20:00|47.92|45.72|47.99|45.79|48.02|45.82|47.89|45.69|0
1710818700000|2024-03-19 03:25:00|47.96|45.76|47.99|45.79|48.05|45.85|47.93|45.73|0
1710819000000|2024-03-19 03:30:00|48.02|45.82|48.15|45.95|48.17|45.97|47.93|45.73|0
1710819300000|2024-03-19 03:35:00|48.21|46.01|47.9|45.7|48.23|46.03|47.9|45.7|0
1710819600000|2024-03-19 03:40:00|47.87|45.67|47.89|45.69|47.9|45.7|47.51|45.31|0
1710819900000|2024-03-19 03:45:00|47.92|45.72|48.43|46.23|48.52|46.32|47.92|45.72|0
1710820200000|2024-03-19 03:50:00|48.45|46.25|48.34|46.14|48.67|46.47|48.34|46.14|0
1710820500000|2024-03-19 03:55:00|48.31|46.11|48.13|45.93|48.34|46.14|48.12|45.92|0
1710820800000|2024-03-19 04:00:00|48.1|45.9|48.1|45.9|48.28|46.08|48.1|45.9|0
1710821100000|2024-03-19 04:05:00|48.07|45.87|47.83|45.63|48.1|45.9|47.8|45.6|0
1710821400000|2024-03-19 04:10:00|47.86|45.66|47.74|45.54|47.92|45.72|47.71|45.51|0
1710821700000|2024-03-19 04:15:00|47.65|45.45|47.8|45.6|47.83|45.63|47.65|45.45|0
1710822000000|2024-03-19 04:20:00|47.83|45.63|47.91|45.71|47.99|45.79|47.79|45.59|0
1710822300000|2024-03-19 04:25:00|47.88|45.68|47.97|45.77|47.97|45.77|47.85|45.65|0
1710822600000|2024-03-19 04:30:00|48|45.8|47.97|45.77|48.12|45.92|47.97|45.77|0
1710822900000|2024-03-19 04:35:00|48|45.8|48|45.8|48.06|45.86|47.97|45.77|0
1710823200000|2024-03-19 04:40:00|47.97|45.77|47.95|45.75|48|45.8|47.85|45.65|0
1710823500000|2024-03-19 04:45:00|47.94|45.74|47.97|45.77|48.01|45.81|47.94|45.74|0
1710823800000|2024-03-19 04:50:00|48|45.8|47.96|45.76|48.02|45.82|47.88|45.68|0
1710824100000|2024-03-19 04:55:00|47.95|45.75|47.84|45.64|47.95|45.75|47.84|45.64|0
1710824400000|2024-03-19 05:00:00|47.87|45.67|47.98|45.78|48.01|45.81|47.84|45.64|0
1710824700000|2024-03-19 05:05:00|47.96|45.76|48.05|45.85|48.17|45.97|47.96|45.76|0
1710825000000|2024-03-19 05:10:00|48.08|45.88|48.05|45.85|48.14|45.94|48.02|45.82|0
1710825300000|2024-03-19 05:15:00|48.03|45.83|48.02|45.82|48.05|45.85|47.99|45.79|0
1710825600000|2024-03-19 05:20:00|48.05|45.85|48.05|45.85|48.08|45.88|47.99|45.79|0
1710825900000|2024-03-19 05:25:00|48.03|45.83|48.07|45.87|48.07|45.87|47.96|45.76|0
1710826200000|2024-03-19 05:30:00|48.04|45.84|47.95|45.75|48.16|45.96|47.95|45.75|0
1710826500000|2024-03-19 05:35:00|47.98|45.78|47.98|45.78|48.04|45.84|47.92|45.72|0
1710826800000|2024-03-19 05:40:00|48.01|45.81|47.98|45.78|48.01|45.81|47.89|45.69|0
1710827100000|2024-03-19 05:45:00|47.97|45.77|47.95|45.75|47.98|45.78|47.86|45.66|0
1710827400000|2024-03-19 05:50:00|47.89|45.69|47.72|45.52|47.89|45.69|47.55|45.35|0
1710827700000|2024-03-19 05:55:00|47.71|45.51|47.62|45.42|47.74|45.54|47.59|45.39|0
1710828000000|2024-03-19 06:00:00|47.6|45.4|47.83|45.63|47.83|45.63|47.53|45.33|0
1710828300000|2024-03-19 06:05:00|47.86|45.66|48.09|45.89|48.15|45.95|47.86|45.66|0
1710828600000|2024-03-19 06:10:00|48.12|45.92|48.08|45.88|48.24|46.04|47.97|45.77|0
1710828900000|2024-03-19 06:15:00|48.12|45.92|48.06|45.86|48.15|45.95|48.03|45.83|0
1710829200000|2024-03-19 06:20:00|48.05|45.85|48|45.8|48.06|45.86|47.91|45.71|0
1710829500000|2024-03-19 06:25:00|48.01|45.81|48|45.8|48.07|45.87|47.97|45.77|0
1710829800000|2024-03-19 06:30:00|47.97|45.77|48|45.8|48|45.8|47.82|45.62|0
1710830100000|2024-03-19 06:35:00|48.03|45.83|47.98|45.78|48.03|45.83|47.91|45.71|0
1710830400000|2024-03-19 06:40:00|47.96|45.76|48.02|45.82|48.08|45.88|47.93|45.73|0
1710830700000|2024-03-19 06:45:00|47.96|45.76|47.96|45.76|48.02|45.82|47.93|45.73|0
1710831000000|2024-03-19 06:50:00|47.99|45.79|48.05|45.85|48.11|45.91|47.96|45.76|0
1710831300000|2024-03-19 06:55:00|48.02|45.82|47.96|45.76|48.08|45.88|47.96|45.76|0
1710831600000|2024-03-19 07:00:00|48.02|45.82|47.94|45.74|48.11|45.91|47.93|45.73|0
1710831900000|2024-03-19 07:05:00|47.96|45.76|47.78|45.58|47.99|45.79|47.63|45.43|0
1710832200000|2024-03-19 07:10:00|47.81|45.61|47.84|45.64|47.9|45.7|47.66|45.46|0
1710832500000|2024-03-19 07:15:00|47.87|45.67|47.92|45.72|47.98|45.78|47.81|45.61|0
1710832800000|2024-03-19 07:20:00|47.95|45.75|47.95|45.75|48.04|45.84|47.89|45.69|0
1710833100000|2024-03-19 07:25:00|47.97|45.77|47.77|45.57|48.01|45.81|47.77|45.57|0
1710833400000|2024-03-19 07:30:00|47.76|45.56|47.61|45.41|47.77|45.57|47.53|45.33|0
1710833700000|2024-03-19 07:35:00|47.59|45.39|47.83|45.63|47.89|45.69|47.59|45.39|0
1710834000000|2024-03-19 07:40:00|47.84|45.64|48.01|45.81|48.04|45.84|47.74|45.54|0
1710834300000|2024-03-19 07:45:00|48.04|45.84|48.09|45.89|48.16|45.96|47.95|45.75|0
1710834600000|2024-03-19 07:50:00|48.11|45.91|48.09|45.89|48.23|46.03|48.06|45.86|0
1710834900000|2024-03-19 07:55:00|48.12|45.92|48.03|45.83|48.21|46.01|48.03|45.83|0
1710835200000|2024-03-19 08:00:00|47.97|45.77|47.87|45.67|48.09|45.89|47.67|45.47|0
1710835500000|2024-03-19 08:05:00|47.88|45.68|48.24|46.04|48.45|46.25|47.85|45.65|0
1710835800000|2024-03-19 08:10:00|48.27|46.07|48.3|46.1|48.36|46.16|48.03|45.83|0
1710836100000|2024-03-19 08:15:00|48.33|46.13|48.45|46.25|48.54|46.34|48.27|46.07|0
1710836400000|2024-03-19 08:20:00|48.42|46.22|48.03|45.83|48.42|46.22|47.91|45.71|0
1710836700000|2024-03-19 08:25:00|48|45.8|47.81|45.61|48.14|45.94|47.81|45.61|0
1710837000000|2024-03-19 08:30:00|47.84|45.64|47.81|45.61|47.99|45.79|47.78|45.58|0
1710837300000|2024-03-19 08:35:00|47.84|45.64|47.75|45.55|47.87|45.67|47.66|45.46|0
1710837600000|2024-03-19 08:40:00|47.72|45.52|47.25|45.05|47.72|45.52|47.17|44.97|0
1710837900000|2024-03-19 08:45:00|47.22|45.02|47.07|44.87|47.37|45.17|47.07|44.87|0
1710838200000|2024-03-19 08:50:00|47.04|44.84|46.83|44.63|47.1|44.9|46.72|44.52|0
1710838500000|2024-03-19 08:55:00|46.82|44.62|47.42|45.22|47.45|45.25|46.82|44.62|0
1710838800000|2024-03-19 09:00:00|47.39|45.19|47.27|45.07|47.42|45.22|47.21|45.01|0
1710839100000|2024-03-19 09:05:00|47.29|45.09|47.83|45.63|48.07|45.87|47.29|45.09|0
1710839400000|2024-03-19 09:10:00|47.86|45.66|47.71|45.51|47.92|45.72|47.68|45.48|0
1710839700000|2024-03-19 09:15:00|47.68|45.48|47.98|45.78|48.01|45.81|47.68|45.48|0
1710840000000|2024-03-19 09:20:00|47.92|45.72|47.89|45.69|47.95|45.75|47.77|45.57|0
1710840300000|2024-03-19 09:25:00|47.86|45.66|47.93|45.73|48.04|45.84|47.83|45.63|0
1710840600000|2024-03-19 09:30:00|47.95|45.75|48.07|45.87|48.1|45.9|47.86|45.66|0
1710840900000|2024-03-19 09:35:00|48.04|45.84|48.09|45.89|48.37|46.17|48.04|45.84|0
1710841200000|2024-03-19 09:40:00|48.11|45.91|48.3|46.1|48.36|46.16|48.06|45.86|0
1710841500000|2024-03-19 09:45:00|48.33|46.13|48.54|46.34|48.6|46.4|48.27|46.07|0
1710841800000|2024-03-19 09:50:00|48.57|46.37|48.51|46.31|48.6|46.4|48.45|46.25|0
1710842100000|2024-03-19 09:55:00|48.54|46.34|48.19|45.99|48.75|46.55|47.82|45.62|0
1710842400000|2024-03-19 10:00:00|48.22|46.02|47.95|45.75|48.25|46.05|47.95|45.75|0
1710842700000|2024-03-19 10:05:00|47.92|45.72|47.89|45.69|48.01|45.81|47.68|45.48|0
1710843000000|2024-03-19 10:10:00|47.86|45.66|47.77|45.57|47.89|45.69|47.76|45.56|0
1710843300000|2024-03-19 10:15:00|47.8|45.6|47.8|45.6|47.89|45.69|47.74|45.54|0
1710843600000|2024-03-19 10:20:00|47.81|45.61|47.8|45.6|47.86|45.66|47.77|45.57|0
1710843900000|2024-03-19 10:25:00|47.83|45.63|47.78|45.58|47.89|45.69|47.77|45.57|0
1710844200000|2024-03-19 10:30:00|47.8|45.6|47.82|45.62|47.88|45.68|47.76|45.56|0
1710844500000|2024-03-19 10:35:00|47.79|45.59|47.79|45.59|47.85|45.65|47.64|45.44|0
1710844800000|2024-03-19 10:40:00|47.76|45.56|47.67|45.47|47.76|45.56|47.57|45.37|0
1710845100000|2024-03-19 10:45:00|47.66|45.46|47.76|45.56|47.79|45.59|47.58|45.38|0
1710845400000|2024-03-19 10:50:00|47.73|45.53|48.28|46.08|48.42|46.22|47.7|45.5|0
1710845700000|2024-03-19 10:55:00|48.27|46.07|48.18|45.98|48.33|46.13|48.1|45.9|0
1710846000000|2024-03-19 11:00:00|48.21|46.01|48.99|46.79|49.06|46.86|48.21|46.01|0
1710846300000|2024-03-19 11:05:00|49.03|46.83|48.75|46.55|49.06|46.86|48.66|46.46|0
1710846600000|2024-03-19 11:10:00|48.77|46.57|48.99|46.79|49.15|46.95|48.77|46.57|0
1710846900000|2024-03-19 11:15:00|49.08|46.88|49.14|46.94|49.27|47.07|49.02|46.82|0
1710847200000|2024-03-19 11:20:00|49.11|46.91|49.26|47.06|49.39|47.19|49.11|46.91|0
1710847500000|2024-03-19 11:25:00|49.3|47.1|49.17|46.97|49.33|47.13|49.11|46.91|0
1710847800000|2024-03-19 11:30:00|49.19|46.99|49.57|47.37|49.72|47.52|49.17|46.97|0
1710848100000|2024-03-19 11:35:00|49.6|47.4|49.57|47.37|49.79|47.59|49.42|47.22|0
1710848400000|2024-03-19 11:40:00|49.54|47.34|49.72|47.52|49.85|47.65|49.54|47.34|0
1710848700000|2024-03-19 11:45:00|49.69|47.49|49.57|47.37|49.75|47.55|49.57|47.37|0
1710849000000|2024-03-19 11:50:00|49.6|47.4|49.24|47.04|51.1|48.9|49.24|47.04|0
1710849300000|2024-03-19 11:55:00|49.21|47.01|49.06|46.86|49.21|47.01|49|46.8|0
1710849600000|2024-03-19 12:00:00|49.12|46.92|49.18|46.98|49.24|47.04|48.93|46.73|0
1710849900000|2024-03-19 12:05:00|49.21|47.01|49.64|47.44|49.7|47.5|49.09|46.89|0
1710850200000|2024-03-19 12:10:00|49.67|47.47|49.52|47.32|49.67|47.47|49.39|47.19|0
1710850500000|2024-03-19 12:15:00|49.55|47.35|49.25|47.05|49.55|47.35|49.18|46.98|0
1710850800000|2024-03-19 12:20:00|49.3|47.1|49.7|47.5|49.7|47.5|49.24|47.04|0
1710851100000|2024-03-19 12:25:00|49.71|47.51|49.84|47.64|49.95|47.75|49.7|47.5|0
1710851400000|2024-03-19 12:30:00|49.87|47.67|49.17|46.97|49.88|47.68|48.96|46.76|0
1710851700000|2024-03-19 12:35:00|49.14|46.94|48.89|46.69|49.14|46.94|48.89|46.69|0
1710852000000|2024-03-19 12:40:00|48.85|46.65|49.11|46.91|49.2|47|48.82|46.62|0
1710852300000|2024-03-19 12:45:00|49.14|46.94|48.71|46.51|49.14|46.94|48.71|46.51|0
1710852600000|2024-03-19 12:50:00|48.72|46.52|48.71|46.51|48.88|46.68|48.58|46.38|0
1710852900000|2024-03-19 12:55:00|48.74|46.54|48.4|46.2|48.77|46.57|48.37|46.17|0
1710853200000|2024-03-19 13:00:00|48.46|46.26|48.31|46.11|48.55|46.35|48.25|46.05|0
1710853500000|2024-03-19 13:05:00|48.34|46.14|48.67|46.47|48.67|46.47|48.32|46.12|0
1710853800000|2024-03-19 13:10:00|48.66|46.46|48.31|46.11|48.67|46.47|48.31|46.11|0
1710854100000|2024-03-19 13:15:00|48.34|46.14|48.12|45.92|48.37|46.17|48|45.8|0
1710854400000|2024-03-19 13:20:00|48.15|45.95|47.91|45.71|48.18|45.98|47.79|45.59|0
1710854700000|2024-03-19 13:25:00|47.94|45.74|47.52|45.32|47.97|45.77|47.49|45.29|0
1710855000000|2024-03-19 13:30:00|47.58|45.38|48|45.8|48.54|46.34|47.55|45.35|0
1710855300000|2024-03-19 13:35:00|48.21|46.01|48.36|46.16|48.54|46.34|47.95|45.75|0
1710855600000|2024-03-19 13:40:00|48.39|46.19|48.45|46.25|48.63|46.43|48.18|45.98|0
1710855900000|2024-03-19 13:45:00|48.48|46.28|48.21|46.01|48.48|46.28|48.06|45.86|0
1710856200000|2024-03-19 13:50:00|48.24|46.04|48.14|45.94|48.48|46.28|47.87|45.67|0
1710856500000|2024-03-19 13:55:00|48.2|46|47.99|45.79|48.33|46.13|47.75|45.55|0
1710856800000|2024-03-19 14:00:00|48.02|45.82|47.03|44.83|48.08|45.88|46.86|44.66|0
1710857100000|2024-03-19 14:05:00|46.97|44.77|47.15|44.95|47.21|45.01|46.77|44.57|0
1710857400000|2024-03-19 14:10:00|47.17|44.97|47.15|44.95|47.36|45.16|46.91|44.71|0
1710857700000|2024-03-19 14:15:00|47.12|44.92|47.6|45.4|47.66|45.46|47.12|44.92|0
1710858000000|2024-03-19 14:20:00|47.63|45.43|47.42|45.22|47.81|45.61|47.42|45.22|0
1710858300000|2024-03-19 14:25:00|47.45|45.25|47.5|45.3|47.71|45.51|46.97|44.77|0
1710858600000|2024-03-19 14:30:00|47.53|45.33|47.17|44.97|47.62|45.42|47.08|44.88|0
1710858900000|2024-03-19 14:35:00|47.14|44.94|46.67|44.47|47.23|45.03|46.64|44.44|0
1710859200000|2024-03-19 14:40:00|46.7|44.5|46.12|43.92|46.76|44.56|46.03|43.83|0
1710859500000|2024-03-19 14:45:00|46.09|43.89|45.97|43.77|46.24|44.04|45.97|43.77|0
1710859800000|2024-03-19 14:50:00|45.94|43.74|46.03|43.83|46.21|44.01|45.92|43.72|0
1710860100000|2024-03-19 14:55:00|46|43.8|46.23|44.03|46.23|44.03|45.77|43.57|0
1710860400000|2024-03-19 15:00:00|46.21|44.01|45.94|43.74|46.29|44.09|45.94|43.74|0
1710860700000|2024-03-19 15:05:00|45.91|43.71|45.88|43.68|46.03|43.83|45.74|43.54|0
1710861000000|2024-03-19 15:10:00|45.91|43.71|45.82|43.62|46.01|43.81|45.73|43.53|0
1710861300000|2024-03-19 15:15:00|45.85|43.65|45.94|43.74|46|43.8|45.73|43.53|0
1710861600000|2024-03-19 15:20:00|45.91|43.71|46.08|43.88|46.17|43.97|45.91|43.71|0
1710861900000|2024-03-19 15:25:00|46.05|43.85|45.67|43.47|46.17|43.97|45.59|43.39|0
1710862200000|2024-03-19 15:30:00|45.64|43.44|45.18|42.98|45.64|43.44|45.04|42.84|0
1710862500000|2024-03-19 15:35:00|45.15|42.95|45.98|43.78|46.23|44.03|44.83|42.63|0
1710862800000|2024-03-19 15:40:00|46.01|43.81|46.01|43.81|46.04|43.84|45.78|43.58|0
1710863100000|2024-03-19 15:45:00|45.98|43.78|45.86|43.66|46.18|43.98|45.83|43.63|0
1710863400000|2024-03-19 15:50:00|45.83|43.63|46.14|43.94|46.15|43.95|45.83|43.63|0
1710863700000|2024-03-19 15:55:00|46.15|43.95|45.83|43.63|46.18|43.98|45.83|43.63|0
1710864000000|2024-03-19 16:00:00|45.86|43.66|45.8|43.6|46|43.8|45.74|43.54|0
1710864300000|2024-03-19 16:05:00|45.77|43.57|45.89|43.69|45.92|43.72|45.57|43.37|0
1710864600000|2024-03-19 16:10:00|45.92|43.72|45.97|43.77|46.03|43.83|45.77|43.57|0
1710864900000|2024-03-19 16:15:00|45.96|43.76|45.25|43.05|46.03|43.83|45.19|42.99|0
1710865200000|2024-03-19 16:20:00|45.22|43.02|44.79|42.59|45.22|43.02|44.76|42.56|0
1710865500000|2024-03-19 16:25:00|44.76|42.56|44.88|42.68|45.08|42.88|44.76|42.56|0
1710865800000|2024-03-19 16:30:00|44.82|42.62|45.26|43.06|45.32|43.12|44.42|42.22|0
1710866100000|2024-03-19 16:35:00|45.29|43.09|45.06|42.86|45.32|43.12|45.03|42.83|0
1710866400000|2024-03-19 16:40:00|45.04|42.84|44.58|42.38|45.17|42.97|44.58|42.38|0
1710866700000|2024-03-19 16:45:00|44.49|42.29|44.66|42.46|44.74|42.54|44.41|42.21|0
1710867000000|2024-03-19 16:50:00|44.63|42.43|44.49|42.29|44.63|42.43|44.35|42.15|0
1710867300000|2024-03-19 16:55:00|44.46|42.26|44.85|42.65|44.91|42.71|44.43|42.23|0
1710867600000|2024-03-19 17:00:00|44.83|42.63|44.6|42.4|44.83|42.63|43.96|41.76|0
1710867900000|2024-03-19 17:05:00|44.63|42.43|44.99|42.79|45.14|42.94|44.61|42.41|0
1710868200000|2024-03-19 17:10:00|44.97|42.77|44.96|42.76|44.97|42.77|44.68|42.48|0
1710868500000|2024-03-19 17:15:00|44.94|42.74|44.99|42.79|45.16|42.96|44.82|42.62|0
1710868800000|2024-03-19 17:20:00|44.96|42.76|44.9|42.7|45.08|42.88|44.85|42.65|0
1710869100000|2024-03-19 17:25:00|44.88|42.68|44.62|42.42|44.93|42.73|44.59|42.39|0
1710869400000|2024-03-19 17:30:00|44.59|42.39|44.51|42.31|44.59|42.39|44.26|42.06|0
1710869700000|2024-03-19 17:35:00|44.48|42.28|44.42|42.22|44.68|42.48|44.37|42.17|0
1710870000000|2024-03-19 17:40:00|44.41|42.21|44.39|42.19|44.56|42.36|44.31|42.11|0
1710870300000|2024-03-19 17:45:00|44.36|42.16|44.36|42.16|44.45|42.25|44.17|41.97|0
1710870600000|2024-03-19 17:50:00|44.34|42.14|44.7|42.5|44.78|42.58|44.28|42.08|0
1710870900000|2024-03-19 17:55:00|44.67|42.47|44.47|42.27|44.76|42.56|44.45|42.25|0
1710871200000|2024-03-19 18:00:00|44.5|42.3|44.72|42.52|44.89|42.69|44.5|42.3|0
1710871500000|2024-03-19 18:05:00|44.75|42.55|44.86|42.66|44.95|42.75|44.61|42.41|0
1710871800000|2024-03-19 18:10:00|44.84|42.64|44.67|42.47|45.03|42.83|44.52|42.32|0
1710872100000|2024-03-19 18:15:00|44.69|42.49|44.55|42.35|44.72|42.52|44.3|42.1|0
1710872400000|2024-03-19 18:20:00|44.58|42.38|44.63|42.43|44.8|42.6|44.41|42.21|0
1710872700000|2024-03-19 18:25:00|44.61|42.41|44.46|42.26|44.72|42.52|44.41|42.21|0
1710873000000|2024-03-19 18:30:00|44.44|42.24|44.32|42.12|44.46|42.26|44.1|41.9|0
1710873300000|2024-03-19 18:35:00|44.3|42.1|44.27|42.07|44.38|42.18|44.15|41.95|0
1710873600000|2024-03-19 18:40:00|44.24|42.04|44.21|42.01|44.32|42.12|44.1|41.9|0
1710873900000|2024-03-19 18:45:00|44.18|41.98|44.15|41.95|44.29|42.09|44.12|41.92|0
1710874200000|2024-03-19 18:50:00|44.18|41.98|44.46|42.26|44.46|42.26|44.1|41.9|0
1710874500000|2024-03-19 18:55:00|44.43|42.23|44.97|42.77|45|42.8|44.4|42.2|0
1710874800000|2024-03-19 19:00:00|45|42.8|44.97|42.77|45.03|42.83|44.77|42.57|0
1710875100000|2024-03-19 19:05:00|44.94|42.74|45.25|43.05|45.28|43.08|44.94|42.74|0
1710875400000|2024-03-19 19:10:00|45.22|43.02|45.36|43.16|45.48|43.28|45.05|42.85|0
1710875700000|2024-03-19 19:15:00|45.34|43.14|45.16|42.96|45.71|43.51|45.14|42.94|0
1710876000000|2024-03-19 19:20:00|45.19|42.99|45.39|43.19|45.45|43.25|45.08|42.88|0
1710876300000|2024-03-19 19:25:00|45.42|43.22|45.33|43.13|45.53|43.33|45.28|43.08|0
1710876600000|2024-03-19 19:30:00|45.39|43.19|45.3|43.1|45.47|43.27|45.02|42.82|0
1710876900000|2024-03-19 19:35:00|45.27|43.07|44.38|42.18|45.27|43.07|44.38|42.18|0
1710877200000|2024-03-19 19:40:00|44.4|42.2|44.4|42.2|44.54|42.34|44.35|42.15|0
1710877500000|2024-03-19 19:45:00|44.37|42.17|43.84|41.64|44.4|42.2|43.76|41.56|0
1710877800000|2024-03-19 19:50:00|43.87|41.67|43.51|41.31|44.31|42.11|43.49|41.29|0
1710878100000|2024-03-19 19:55:00|43.54|41.34|43.65|41.45|43.9|41.7|43.35|41.15|0
1710878400000|2024-03-19 20:00:00|43.57|41.37|43.46|41.26|43.73|41.53|43.4|41.2|0
1710878700000|2024-03-19 20:05:00|43.48|41.28|43.67|41.47|43.73|41.53|43.48|41.28|0
1710879000000|2024-03-19 20:10:00|43.7|41.5|43.78|41.58|43.81|41.61|43.65|41.45|0
1710879300000|2024-03-19 20:15:00|43.83|41.43|43.55|41.15|43.99|41.59|43.42|41.02|0
1710879600000|2024-03-19 20:20:00|43.53|41.13|43.53|41.13|43.61|41.21|43.53|41.13|0
1710879900000|2024-03-19 20:25:00|43.51|41.11|43.52|41.12|43.55|41.15|43.47|41.07|0
1710880200000|2024-03-19 20:30:00|43.5|41.1|43.47|41.07|43.55|41.15|43.47|41.07|0
1710880500000|2024-03-19 20:35:00|43.44|41.04|43.38|40.98|43.49|41.09|43.38|40.98|0
1710880800000|2024-03-19 20:40:00|43.37|40.97|43.3|40.9|43.38|40.98|43.25|40.85|0
1710881100000|2024-03-19 20:45:00|43.33|40.93|43.41|41.01|43.44|41.04|43.33|40.93|0
1710881400000|2024-03-19 20:50:00|43.38|40.98|43.38|40.98|43.49|41.09|43.38|40.98|0
1710881700000|2024-03-19 20:55:00|43.41|41.01|43.61|41.21|43.61|41.21|43.39|40.99|0
1710882000000|2024-03-19 21:00:00|43.64|41.24|43.63|41.23|43.7|41.3|43.6|41.2|0
1710882300000|2024-03-19 21:05:00|43.62|41.22|43.62|41.22|43.66|41.26|43.61|41.21|0
1710882600000|2024-03-19 21:10:00|43.59|41.19|43.61|41.21|43.63|41.23|43.59|41.19|0
1710882900000|2024-03-19 21:15:00|43.62|41.22|43.62|41.22|43.63|41.23|43.61|41.21|0
1710883200000|2024-03-19 21:20:00|43.63|41.23|43.65|41.25|43.65|41.25|43.62|41.22|0
1710883500000|2024-03-19 21:25:00|43.64|41.24|43.64|41.24|43.64|41.24|43.64|41.24|0
1710883800000|2024-03-19 21:30:00|43.63|41.23|43.59|41.19|43.63|41.23|43.59|41.19|0
1710884100000|2024-03-19 21:35:00|43.57|41.17|43.56|41.16|43.58|41.18|43.55|41.15|0
1710884400000|2024-03-19 21:40:00|43.55|41.15|43.55|41.15|43.56|41.16|43.55|41.15|0
1710884700000|2024-03-19 21:45:00|43.56|41.16|43.57|41.17|43.57|41.17|43.53|41.13|0
1710885000000|2024-03-19 21:50:00|43.59|41.19|43.58|41.18|43.59|41.19|43.57|41.17|0
1710885300000|2024-03-19 21:55:00|43.57|41.17|43.56|41.16|43.57|41.17|43.55|41.15|0
1710885600000|2024-03-19 22:00:00|43.65|41.25|43.61|41.21|43.65|41.25|43.5|41.1|0
1710885900000|2024-03-19 22:05:00|43.58|41.18|43.64|41.24|43.66|41.26|43.58|41.18|0
1710886200000|2024-03-19 22:10:00|43.61|41.21|43.61|41.21|43.62|41.22|43.58|41.18|0
1710886500000|2024-03-19 22:15:00|43.58|41.18|43.66|41.26|43.66|41.26|43.58|41.18|0
1710886800000|2024-03-19 22:20:00|43.63|41.23|43.6|41.2|43.63|41.23|43.6|41.2|0
1710887100000|2024-03-19 22:25:00|43.62|41.22|43.53|41.13|43.63|41.23|43.52|41.12|0
1710887400000|2024-03-19 22:30:00|43.55|41.15|43.63|41.23|43.68|41.28|43.53|41.13|0
1710887700000|2024-03-19 22:35:00|43.66|41.26|43.63|41.23|43.66|41.26|43.6|41.2|0
1710888000000|2024-03-19 22:40:00|43.6|41.2|43.63|41.23|43.65|41.25|43.6|41.2|0
1710888300000|2024-03-19 22:45:00|43.61|41.21|43.6|41.2|43.61|41.21|43.57|41.17|0
1710888600000|2024-03-19 22:50:00|43.62|41.22|43.6|41.2|43.62|41.22|43.57|41.17|0
1710888900000|2024-03-19 22:55:00|43.57|41.17|43.54|41.14|43.6|41.2|43.46|41.06|0
1710889200000|2024-03-19 23:00:00|43.51|41.11|43.46|41.06|43.51|41.11|43.46|41.06|0
1710889500000|2024-03-19 23:05:00|43.43|41.03|43.54|41.14|43.54|41.14|43.43|41.03|0
1710889800000|2024-03-19 23:10:00|43.52|41.12|43.65|41.25|43.65|41.25|43.51|41.11|0
1710890100000|2024-03-19 23:15:00|43.62|41.22|43.53|41.13|43.65|41.25|43.53|41.13|0
1710890400000|2024-03-19 23:20:00|43.51|41.11|43.53|41.13|43.56|41.16|43.48|41.08|0
1710890700000|2024-03-19 23:25:00|43.51|41.11|43.48|41.08|43.51|41.11|43.42|41.02|0
1710891000000|2024-03-19 23:30:00|43.46|41.06|43.53|41.13|43.56|41.16|43.45|41.05|0
1710891300000|2024-03-19 23:35:00|43.52|41.12|43.53|41.13|43.56|41.16|43.5|41.1|0
1710891600000|2024-03-19 23:40:00|43.56|41.16|43.53|41.13|43.56|41.16|43.53|41.13|0
1710891900000|2024-03-19 23:45:00|43.51|41.11|43.53|41.13|43.58|41.18|43.5|41.1|0
1710892200000|2024-03-19 23:50:00|43.55|41.15|43.55|41.15|43.61|41.21|43.52|41.12|0
1710892500000|2024-03-19 23:55:00|43.58|41.18|43.66|41.26|43.66|41.26|43.57|41.17|0
1710892800000|2024-03-20 00:00:00|43.69|41.29|43.74|41.34|43.8|41.4|43.66|41.26|0
1710893100000|2024-03-20 00:05:00|43.76|41.36|43.8|41.4|43.8|41.4|43.71|41.31|0
1710893400000|2024-03-20 00:10:00|43.78|41.38|43.68|41.28|43.82|41.42|43.68|41.28|0
1710893700000|2024-03-20 00:15:00|43.58|41.38|43.67|41.47|43.67|41.47|43.58|41.38|0
1710894000000|2024-03-20 00:20:00|43.64|41.44|43.74|41.54|43.78|41.58|43.61|41.41|0
1710894300000|2024-03-20 00:25:00|43.75|41.55|43.69|41.49|43.8|41.6|43.66|41.46|0
1710894600000|2024-03-20 00:30:00|43.66|41.46|43.69|41.49|43.69|41.49|43.66|41.46|0
1710894900000|2024-03-20 00:35:00|43.72|41.52|43.78|41.58|43.9|41.7|43.69|41.49|0
1710895200000|2024-03-20 00:40:00|43.75|41.55|43.77|41.57|43.8|41.6|43.75|41.55|0
1710895500000|2024-03-20 00:45:00|43.79|41.59|43.83|41.63|43.83|41.63|43.77|41.57|0
1710895800000|2024-03-20 00:50:00|43.86|41.66|43.91|41.71|43.91|41.71|43.83|41.63|0
1710896100000|2024-03-20 00:55:00|43.88|41.68|43.91|41.71|43.91|41.71|43.85|41.65|0
1710896400000|2024-03-20 01:00:00|43.88|41.68|43.85|41.65|43.91|41.71|43.85|41.65|0
1710896700000|2024-03-20 01:05:00|43.82|41.62|43.88|41.68|43.88|41.68|43.82|41.62|0
1710897000000|2024-03-20 01:10:00|43.91|41.71|43.96|41.76|43.99|41.79|43.88|41.68|0
1710897300000|2024-03-20 01:15:00|43.99|41.79|43.96|41.76|44.02|41.82|43.9|41.7|0
1710897600000|2024-03-20 01:20:00|43.93|41.73|43.93|41.73|43.96|41.76|43.88|41.68|0
1710897900000|2024-03-20 01:25:00|43.96|41.76|43.93|41.73|43.99|41.79|43.9|41.7|0
1710898200000|2024-03-20 01:30:00|43.9|41.7|44.07|41.87|44.07|41.87|43.9|41.7|0
1710898500000|2024-03-20 01:35:00|44.05|41.85|44.07|41.87|44.09|41.89|44.01|41.81|0
1710898800000|2024-03-20 01:40:00|44.05|41.85|44.09|41.89|44.12|41.92|44.04|41.84|0
1710899100000|2024-03-20 01:45:00|44.12|41.92|44.12|41.92|44.29|42.09|44.11|41.91|0
1710899400000|2024-03-20 01:50:00|44.09|41.89|44.06|41.86|44.15|41.95|44.06|41.86|0
1710899700000|2024-03-20 01:55:00|44.03|41.83|44.12|41.92|44.14|41.94|44.03|41.83|0
1710900000000|2024-03-20 02:00:00|44.14|41.94|44.09|41.89|44.2|42|44.09|41.89|0
1710900300000|2024-03-20 02:05:00|44.11|41.91|44.03|41.83|44.11|41.91|44.03|41.83|0
1710900600000|2024-03-20 02:10:00|44.06|41.86|44.03|41.83|44.06|41.86|43.97|41.77|0
1710900900000|2024-03-20 02:15:00|44.01|41.81|43.94|41.74|44.03|41.83|43.94|41.74|0
1710901200000|2024-03-20 02:20:00|43.96|41.76|44|41.8|44.04|41.84|43.96|41.76|0
1710901500000|2024-03-20 02:25:00|44.03|41.83|44.02|41.82|44.08|41.88|44|41.8|0
1710901800000|2024-03-20 02:30:00|44.04|41.84|44.11|41.91|44.12|41.92|44.04|41.84|0
1710902100000|2024-03-20 02:35:00|44.08|41.88|44.02|41.82|44.08|41.88|44.02|41.82|0
1710902400000|2024-03-20 02:40:00|44.04|41.84|44.02|41.82|44.05|41.85|43.99|41.79|0
1710902700000|2024-03-20 02:45:00|44.03|41.83|44.07|41.87|44.08|41.88|44.02|41.82|0
1710903000000|2024-03-20 02:50:00|44.1|41.9|44.02|41.82|44.1|41.9|44.02|41.82|0
1710903300000|2024-03-20 02:55:00|43.99|41.79|43.91|41.71|44.02|41.82|43.91|41.71|0
1710903600000|2024-03-20 03:00:00|43.9|41.7|43.96|41.76|43.99|41.79|43.9|41.7|0
1710903900000|2024-03-20 03:05:00|43.99|41.79|43.96|41.76|44.01|41.81|43.96|41.76|0
1710904200000|2024-03-20 03:10:00|43.99|41.79|43.98|41.78|43.99|41.79|43.93|41.73|0
1710904500000|2024-03-20 03:15:00|44.01|41.81|43.98|41.78|44.04|41.84|43.98|41.78|0
1710904800000|2024-03-20 03:20:00|43.97|41.77|43.9|41.7|43.98|41.78|43.87|41.67|0
1710905100000|2024-03-20 03:25:00|43.93|41.73|43.9|41.7|43.93|41.73|43.87|41.67|0
1710905400000|2024-03-20 03:30:00|43.88|41.68|43.87|41.67|43.92|41.72|43.87|41.67|0
1710905700000|2024-03-20 03:35:00|43.88|41.68|44.06|41.86|44.11|41.91|43.88|41.68|0
1710906000000|2024-03-20 03:40:00|44.05|41.85|44.09|41.89|44.09|41.89|44.05|41.85|0
1710906300000|2024-03-20 03:45:00|44.06|41.86|44.03|41.83|44.09|41.89|44.03|41.83|0
1710906600000|2024-03-20 03:50:00|44.01|41.81|44.01|41.81|44.03|41.83|44.01|41.81|0
1710906900000|2024-03-20 03:55:00|44.03|41.83|44|41.8|44.06|41.86|44|41.8|0
1710907200000|2024-03-20 04:00:00|44.03|41.83|44.09|41.89|44.11|41.91|44.03|41.83|0
1710907500000|2024-03-20 04:05:00|44.11|41.91|44.11|41.91|44.14|41.94|44.09|41.89|0
1710907800000|2024-03-20 04:10:00|44.1|41.9|44.08|41.88|44.11|41.91|44.08|41.88|0
1710908100000|2024-03-20 04:15:00|44.07|41.87|44.04|41.84|44.07|41.87|44.03|41.83|0
1710908400000|2024-03-20 04:20:00|44.03|41.83|44.05|41.85|44.05|41.85|44.03|41.83|0
1710908700000|2024-03-20 04:25:00|44.02|41.82|44|41.8|44.05|41.85|44|41.8|0
1710909000000|2024-03-20 04:30:00|44.01|41.81|43.91|41.71|44.01|41.81|43.91|41.71|0
1710909300000|2024-03-20 04:35:00|43.88|41.68|43.94|41.74|43.94|41.74|43.88|41.68|0
1710909600000|2024-03-20 04:40:00|43.91|41.71|43.96|41.76|43.96|41.76|43.91|41.71|0
1710909900000|2024-03-20 04:45:00|43.98|41.78|44.05|41.85|44.05|41.85|43.98|41.78|0
1710910200000|2024-03-20 04:50:00|44.07|41.87|44.07|41.87|44.1|41.9|44.02|41.82|0
1710910500000|2024-03-20 04:55:00|44.09|41.89|44.18|41.98|44.18|41.98|44.07|41.87|0
1710910800000|2024-03-20 05:00:00|44.21|42.01|44.18|41.98|44.24|42.04|44.15|41.95|0
1710911100000|2024-03-20 05:05:00|44.15|41.95|44.12|41.92|44.15|41.95|44.08|41.88|0
1710911400000|2024-03-20 05:10:00|44.15|41.95|44.12|41.92|44.18|41.98|44.12|41.92|0
1710911700000|2024-03-20 05:15:00|44.15|41.95|44.12|41.92|44.15|41.95|44.12|41.92|0
1710912000000|2024-03-20 05:20:00|44.09|41.89|44.12|41.92|44.12|41.92|44.09|41.89|0
1710912300000|2024-03-20 05:25:00|44.09|41.89|44.09|41.89|44.15|41.95|44.09|41.89|0
1710912600000|2024-03-20 05:30:00|44.12|41.92|44.09|41.89|44.12|41.92|44.09|41.89|0
1710912900000|2024-03-20 05:35:00|44.12|41.92|43.95|41.75|44.12|41.92|43.95|41.75|0
1710913200000|2024-03-20 05:40:00|43.98|41.78|43.92|41.72|44.03|41.83|43.92|41.72|0
1710913500000|2024-03-20 05:45:00|43.89|41.69|43.95|41.75|43.97|41.77|43.89|41.69|0
1710913800000|2024-03-20 05:50:00|43.97|41.77|44|41.8|44|41.8|43.95|41.75|0
1710914100000|2024-03-20 05:55:00|43.99|41.79|44|41.8|44|41.8|43.97|41.77|0
1710914400000|2024-03-20 06:00:00|43.97|41.77|44.05|41.85|44.05|41.85|43.97|41.77|0
1710914700000|2024-03-20 06:05:00|44.03|41.83|44.08|41.88|44.11|41.91|44|41.8|0
1710915000000|2024-03-20 06:10:00|44.11|41.91|43.94|41.74|44.11|41.91|43.94|41.74|0
1710915300000|2024-03-20 06:15:00|43.91|41.71|43.97|41.77|43.97|41.77|43.91|41.71|0
1710915600000|2024-03-20 06:20:00|43.98|41.78|43.91|41.71|43.98|41.78|43.83|41.63|0
1710915900000|2024-03-20 06:25:00|43.94|41.74|44.02|41.82|44.05|41.85|43.88|41.68|0
1710916200000|2024-03-20 06:30:00|44.05|41.85|44.05|41.85|44.1|41.9|44.05|41.85|0
1710916500000|2024-03-20 06:35:00|44.02|41.82|44.02|41.82|44.1|41.9|44.02|41.82|0
1710916800000|2024-03-20 06:40:00|44.04|41.84|44.04|41.84|44.04|41.84|44.02|41.82|0
1710917100000|2024-03-20 06:45:00|44.02|41.82|44.01|41.81|44.02|41.82|43.99|41.79|0
1710917400000|2024-03-20 06:50:00|44|41.8|43.98|41.78|44.01|41.81|43.92|41.72|0
1710917700000|2024-03-20 06:55:00|43.93|41.73|43.93|41.73|44.01|41.81|43.93|41.73|0
1710918000000|2024-03-20 07:00:00|43.9|41.7|43.79|41.59|43.96|41.76|43.72|41.52|0
1710918300000|2024-03-20 07:05:00|43.76|41.56|43.61|41.41|43.79|41.59|43.57|41.37|0
1710918600000|2024-03-20 07:10:00|43.62|41.42|43.56|41.36|43.62|41.42|43.44|41.24|0
1710918900000|2024-03-20 07:15:00|43.54|41.34|43.62|41.42|43.63|41.43|43.54|41.34|0
1710919200000|2024-03-20 07:20:00|43.6|41.4|43.56|41.36|43.62|41.42|43.48|41.28|0
1710919500000|2024-03-20 07:25:00|43.55|41.35|43.5|41.3|43.56|41.36|43.5|41.3|0
1710919800000|2024-03-20 07:30:00|43.53|41.33|43.49|41.29|43.53|41.33|43.42|41.22|0
1710920100000|2024-03-20 07:35:00|43.48|41.28|43.61|41.41|43.61|41.41|43.48|41.28|0
1710920400000|2024-03-20 07:40:00|43.64|41.44|43.56|41.36|43.67|41.47|43.56|41.36|0
1710920700000|2024-03-20 07:45:00|43.57|41.37|43.61|41.41|43.64|41.44|43.53|41.33|0
1710921000000|2024-03-20 07:50:00|43.58|41.38|43.38|41.18|43.6|41.4|43.3|41.1|0
1710921300000|2024-03-20 07:55:00|43.35|41.15|43.49|41.29|43.52|41.32|43.35|41.15|0
1710921600000|2024-03-20 08:00:00|43.52|41.32|43.56|41.36|43.74|41.54|43.43|41.23|0
1710921900000|2024-03-20 08:05:00|43.57|41.37|43.65|41.45|43.65|41.45|43.49|41.29|0
1710922200000|2024-03-20 08:10:00|43.62|41.42|43.4|41.2|43.65|41.45|43.4|41.2|0
1710922500000|2024-03-20 08:15:00|43.43|41.23|43.62|41.42|43.62|41.42|43.29|41.09|0
1710922800000|2024-03-20 08:20:00|43.59|41.39|43.59|41.39|43.65|41.45|43.51|41.31|0
1710923100000|2024-03-20 08:25:00|43.62|41.42|43.62|41.42|43.7|41.5|43.56|41.36|0
1710923400000|2024-03-20 08:30:00|43.65|41.45|43.45|41.25|43.65|41.45|43.45|41.25|0
1710923700000|2024-03-20 08:35:00|43.48|41.28|43.76|41.56|43.78|41.58|43.48|41.28|0
1710924000000|2024-03-20 08:40:00|43.78|41.58|43.78|41.58|43.89|41.69|43.75|41.55|0
1710924300000|2024-03-20 08:45:00|43.8|41.6|43.81|41.61|43.88|41.68|43.75|41.55|0
1710924600000|2024-03-20 08:50:00|43.84|41.64|43.78|41.58|43.99|41.79|43.75|41.55|0
1710924900000|2024-03-20 08:55:00|43.75|41.55|43.67|41.47|43.78|41.58|43.53|41.33|0
1710925200000|2024-03-20 09:00:00|43.69|41.49|43.86|41.66|43.93|41.73|43.61|41.41|0
1710925500000|2024-03-20 09:05:00|43.89|41.69|43.89|41.69|43.94|41.74|43.8|41.6|0
1710925800000|2024-03-20 09:10:00|43.87|41.67|43.69|41.49|43.91|41.71|43.69|41.49|0
1710926100000|2024-03-20 09:15:00|43.63|41.43|43.55|41.35|43.72|41.52|43.55|41.35|0
1710926400000|2024-03-20 09:20:00|43.58|41.38|43.56|41.36|43.6|41.4|43.49|41.29|0
1710926700000|2024-03-20 09:25:00|43.58|41.38|43.52|41.32|43.59|41.39|43.48|41.28|0
1710927000000|2024-03-20 09:30:00|43.49|41.29|43.44|41.24|43.58|41.38|43.44|41.24|0
1710927300000|2024-03-20 09:35:00|43.46|41.26|43.49|41.29|43.52|41.32|43.38|41.18|0
1710927600000|2024-03-20 09:40:00|43.46|41.26|43.63|41.43|43.63|41.43|43.43|41.23|0
1710927900000|2024-03-20 09:45:00|43.6|41.4|43.63|41.43|43.65|41.45|43.54|41.34|0
1710928200000|2024-03-20 09:50:00|43.61|41.41|43.65|41.45|43.76|41.56|43.61|41.41|0
1710928500000|2024-03-20 09:55:00|43.64|41.44|43.43|41.23|43.68|41.48|43.43|41.23|0
1710928800000|2024-03-20 10:00:00|43.46|41.26|43.54|41.34|43.59|41.39|43.43|41.23|0
1710929100000|2024-03-20 10:05:00|43.53|41.33|43.48|41.28|43.54|41.34|43.45|41.25|0
1710929400000|2024-03-20 10:10:00|43.47|41.27|43.34|41.14|43.47|41.27|43.34|41.14|0
1710929700000|2024-03-20 10:15:00|43.37|41.17|43.37|41.17|43.45|41.25|43.34|41.14|0
1710930000000|2024-03-20 10:20:00|43.34|41.14|43.48|41.28|43.48|41.28|43.31|41.11|0
1710930300000|2024-03-20 10:25:00|43.46|41.26|43.5|41.3|43.59|41.39|43.45|41.25|0
1710930600000|2024-03-20 10:30:00|43.53|41.33|43.28|41.08|43.53|41.33|43.17|40.97|0
1710930900000|2024-03-20 10:35:00|43.27|41.07|43.31|41.11|43.39|41.19|43.17|40.97|0
1710931200000|2024-03-20 10:40:00|43.28|41.08|43.25|41.05|43.3|41.1|43.2|41|0
1710931500000|2024-03-20 10:45:00|43.23|41.03|43.33|41.13|43.36|41.16|43.22|41.02|0
1710931800000|2024-03-20 10:50:00|43.31|41.11|43.28|41.08|43.33|41.13|43.27|41.07|0
1710932100000|2024-03-20 10:55:00|43.26|41.06|43.17|40.97|43.26|41.06|43.14|40.94|0
1710932400000|2024-03-20 11:00:00|43.19|40.99|43.03|40.83|43.25|41.05|42.97|40.77|0
1710932700000|2024-03-20 11:05:00|43|40.8|42.86|40.66|43.06|40.86|42.86|40.66|0
1710933000000|2024-03-20 11:10:00|42.89|40.69|42.78|40.58|42.94|40.74|42.75|40.55|0
1710933300000|2024-03-20 11:15:00|42.77|40.57|42.75|40.55|42.83|40.63|42.72|40.52|0
1710933600000|2024-03-20 11:20:00|42.74|40.54|42.94|40.74|42.94|40.74|42.72|40.52|0
1710933900000|2024-03-20 11:25:00|42.91|40.71|42.75|40.55|42.91|40.71|42.72|40.52|0
1710934200000|2024-03-20 11:30:00|42.76|40.56|42.77|40.57|42.86|40.66|42.75|40.55|0
1710934500000|2024-03-20 11:35:00|42.75|40.55|42.66|40.46|42.83|40.63|42.58|40.38|0
1710934800000|2024-03-20 11:40:00|42.68|40.48|42.64|40.44|42.75|40.55|42.58|40.38|0
1710935100000|2024-03-20 11:45:00|42.66|40.46|42.58|40.38|42.66|40.46|42.55|40.35|0
1710935400000|2024-03-20 11:50:00|42.55|40.35|42.63|40.43|42.66|40.46|42.55|40.35|0
1710935700000|2024-03-20 11:55:00|42.66|40.46|42.69|40.49|42.71|40.51|42.66|40.46|0
1710936000000|2024-03-20 12:00:00|42.66|40.46|42.79|40.59|42.79|40.59|42.66|40.46|0
1710936300000|2024-03-20 12:05:00|42.82|40.62|43.04|40.84|43.07|40.87|42.79|40.59|0
1710936600000|2024-03-20 12:10:00|43.01|40.81|43.15|40.95|43.17|40.97|42.96|40.76|0
1710936900000|2024-03-20 12:15:00|43.16|40.96|43.25|41.05|43.26|41.06|43.15|40.95|0
1710937200000|2024-03-20 12:20:00|43.24|41.04|43.23|41.03|43.34|41.14|43.2|41|0
1710937500000|2024-03-20 12:25:00|43.2|41|43.01|40.81|43.2|41|42.9|40.7|0
1710937800000|2024-03-20 12:30:00|43.02|40.82|43.02|40.82|43.06|40.86|42.92|40.72|0
1710938100000|2024-03-20 12:35:00|42.99|40.79|43.24|41.04|43.25|41.05|42.95|40.75|0
1710938400000|2024-03-20 12:40:00|43.25|41.05|43.52|41.32|43.66|41.46|43.25|41.05|0
1710938700000|2024-03-20 12:45:00|43.55|41.35|43.41|41.21|43.69|41.49|43.41|41.21|0
1710939000000|2024-03-20 12:50:00|43.38|41.18|43.38|41.18|43.49|41.29|43.36|41.16|0
1710939300000|2024-03-20 12:55:00|43.37|41.17|43.46|41.26|43.52|41.32|43.36|41.16|0
1710939600000|2024-03-20 13:00:00|43.45|41.25|43.49|41.29|43.53|41.33|43.41|41.21|0
1710939900000|2024-03-20 13:05:00|43.46|41.26|43.38|41.18|43.49|41.29|43.35|41.15|0
1710940200000|2024-03-20 13:10:00|43.41|41.21|43.46|41.26|43.52|41.32|43.41|41.21|0
1710940500000|2024-03-20 13:15:00|43.49|41.29|43.32|41.12|43.49|41.29|43.32|41.12|0
1710940800000|2024-03-20 13:20:00|43.34|41.14|43.29|41.09|43.4|41.2|43.24|41.04|0
1710941100000|2024-03-20 13:25:00|43.27|41.07|43.13|40.93|43.27|41.07|42.96|40.76|0
1710941400000|2024-03-20 13:30:00|43.04|40.84|43.37|41.17|43.4|41.2|42.85|40.65|0
1710941700000|2024-03-20 13:35:00|43.4|41.2|43.54|41.34|43.68|41.48|43.37|41.17|0
1710942000000|2024-03-20 13:40:00|43.51|41.31|43.59|41.39|43.67|41.47|43.29|41.09|0
1710942300000|2024-03-20 13:45:00|43.62|41.42|43.56|41.36|43.67|41.47|43.48|41.28|0
1710942600000|2024-03-20 13:50:00|43.58|41.38|43.39|41.19|43.62|41.42|43.37|41.17|0
1710942900000|2024-03-20 13:55:00|43.37|41.17|43.45|41.25|43.45|41.25|43.23|41.03|0
1710943200000|2024-03-20 14:00:00|43.5|41.3|43.25|41.05|43.56|41.36|43.17|40.97|0
1710943500000|2024-03-20 14:05:00|43.28|41.08|43.17|40.97|43.28|41.08|43.09|40.89|0
1710943800000|2024-03-20 14:10:00|43.14|40.94|43.22|41.02|43.39|41.19|43.12|40.92|0
1710944100000|2024-03-20 14:15:00|43.2|41|43.22|41.02|43.28|41.08|43.03|40.83|0
1710944400000|2024-03-20 14:20:00|43.2|41|42.68|40.48|43.31|41.11|42.65|40.45|0
1710944700000|2024-03-20 14:25:00|42.73|40.53|42.46|40.26|42.78|40.58|42.38|40.18|0
1710945000000|2024-03-20 14:30:00|42.43|40.23|42.75|40.55|42.75|40.55|42.32|40.12|0
1710945300000|2024-03-20 14:35:00|42.78|40.58|43.05|40.85|43.27|41.07|42.78|40.58|0
1710945600000|2024-03-20 14:40:00|43.08|40.88|43.16|40.96|43.22|41.02|43.03|40.83|0
1710945900000|2024-03-20 14:45:00|43.22|41.02|43.19|40.99|43.24|41.04|43|40.8|0
1710946200000|2024-03-20 14:50:00|43.16|40.96|43.02|40.82|43.16|40.96|42.91|40.71|0
1710946500000|2024-03-20 14:55:00|42.99|40.79|42.99|40.79|43.05|40.85|42.88|40.68|0
1710946800000|2024-03-20 15:00:00|42.97|40.77|42.75|40.55|43.02|40.82|42.75|40.55|0
1710947100000|2024-03-20 15:05:00|42.72|40.52|42.69|40.49|42.77|40.57|42.66|40.46|0
1710947400000|2024-03-20 15:10:00|42.68|40.48|42.55|40.35|42.72|40.52|42.53|40.33|0
1710947700000|2024-03-20 15:15:00|42.53|40.33|42.61|40.41|42.69|40.49|42.5|40.3|0
1710948000000|2024-03-20 15:20:00|42.58|40.38|42.63|40.43|42.72|40.52|42.55|40.35|0
1710948300000|2024-03-20 15:25:00|42.66|40.46|42.6|40.4|42.77|40.57|42.55|40.35|0
1710948600000|2024-03-20 15:30:00|42.58|40.38|42.82|40.62|42.9|40.7|42.5|40.3|0
1710948900000|2024-03-20 15:35:00|42.79|40.59|42.9|40.7|42.98|40.78|42.74|40.54|0
1710949200000|2024-03-20 15:40:00|42.93|40.73|42.98|40.78|43.01|40.81|42.85|40.65|0
1710949500000|2024-03-20 15:45:00|43.01|40.81|43.2|41|43.31|41.11|43.01|40.81|0
1710949800000|2024-03-20 15:50:00|43.23|41.03|43.03|40.83|43.24|41.04|42.98|40.78|0
1710950100000|2024-03-20 15:55:00|43.06|40.86|42.95|40.75|43.09|40.89|42.87|40.67|0
1710950400000|2024-03-20 16:00:00|43|40.8|42.98|40.78|43.06|40.86|42.92|40.72|0
1710950700000|2024-03-20 16:05:00|42.99|40.79|43.17|40.97|43.36|41.16|42.98|40.78|0
1710951000000|2024-03-20 16:10:00|43.14|40.94|43.33|41.13|43.36|41.16|43.06|40.86|0
1710951300000|2024-03-20 16:15:00|43.3|41.1|43.19|40.99|43.36|41.16|43.16|40.96|0
1710951600000|2024-03-20 16:20:00|43.16|40.96|43.16|40.96|43.3|41.1|43.14|40.94|0
1710951900000|2024-03-20 16:25:00|43.14|40.94|43.11|40.91|43.19|40.99|42.97|40.77|0
1710952200000|2024-03-20 16:30:00|43.13|40.93|43.32|41.12|43.52|41.32|43.11|40.91|0
1710952500000|2024-03-20 16:35:00|43.3|41.1|43.05|40.85|43.3|41.1|42.99|40.79|0
1710952800000|2024-03-20 16:40:00|43.02|40.82|42.94|40.74|43.02|40.82|42.88|40.68|0
1710953100000|2024-03-20 16:45:00|42.93|40.73|42.88|40.68|42.95|40.75|42.83|40.63|0
1710953400000|2024-03-20 16:50:00|42.91|40.71|42.72|40.52|42.94|40.74|42.72|40.52|0
1710953700000|2024-03-20 16:55:00|42.73|40.53|42.69|40.49|42.77|40.57|42.69|40.49|0
1710954000000|2024-03-20 17:00:00|42.72|40.52|42.91|40.71|43.02|40.82|42.72|40.52|0
1710954300000|2024-03-20 17:05:00|42.88|40.68|43.18|40.98|43.23|41.03|42.88|40.68|0
1710954600000|2024-03-20 17:10:00|43.21|41.01|43.51|41.31|43.56|41.36|43.18|40.98|0
1710954900000|2024-03-20 17:15:00|43.53|41.33|43.37|41.17|43.62|41.42|43.31|41.11|0
1710955200000|2024-03-20 17:20:00|43.31|41.11|43.53|41.33|43.53|41.33|43.31|41.11|0
1710955500000|2024-03-20 17:25:00|43.5|41.3|43.48|41.28|43.5|41.3|43.31|41.11|0
1710955800000|2024-03-20 17:30:00|43.56|41.36|43.31|41.11|43.56|41.36|43.28|41.08|0
1710956100000|2024-03-20 17:35:00|43.34|41.14|43.67|41.47|43.67|41.47|43.28|41.08|0
1710956400000|2024-03-20 17:40:00|43.64|41.44|43.68|41.48|43.89|41.69|43.64|41.44|0
1710956700000|2024-03-20 17:45:00|43.69|41.49|43.42|41.22|43.83|41.63|43.39|41.19|0
1710957000000|2024-03-20 17:50:00|43.39|41.19|43.22|41.02|43.39|41.19|43.19|40.99|0
1710957300000|2024-03-20 17:55:00|43.25|41.05|43.48|41.28|43.58|41.38|43.25|41.05|0
1710957600000|2024-03-20 18:00:00|43.44|41.24|41.2|39|43.44|41.24|41.02|38.82|0
1710957900000|2024-03-20 18:05:00|41.07|38.87|42.08|39.88|42.13|39.93|40.37|38.17|0
1710958200000|2024-03-20 18:10:00|41.6|39.4|41.65|39.45|41.86|39.66|41.02|38.82|0
1710958500000|2024-03-20 18:15:00|41.86|39.66|42.26|40.06|42.42|40.22|41.78|39.58|0
1710958800000|2024-03-20 18:20:00|42.24|40.04|41.78|39.58|42.33|40.13|41.62|39.42|0
1710959100000|2024-03-20 18:25:00|41.75|39.55|41.06|38.86|41.83|39.63|41.04|38.84|0
1710959400000|2024-03-20 18:30:00|41.01|38.81|42.69|40.49|42.69|40.49|40.7|38.5|0
1710959700000|2024-03-20 18:35:00|42.75|40.55|41.19|38.99|42.88|40.68|40.76|38.56|0
1710960000000|2024-03-20 18:40:00|41.01|38.81|40.67|38.47|41.56|39.36|40.2|38|0
1710960300000|2024-03-20 18:45:00|40.4|38.2|40.74|38.54|43.57|41.37|39.18|36.98|0
1710960600000|2024-03-20 18:50:00|40.85|38.65|40.13|37.93|41.63|39.43|38.24|36.04|0
1710960900000|2024-03-20 18:55:00|40.09|37.89|40.39|38.19|40.54|38.34|39.75|37.55|0
1710961200000|2024-03-20 19:00:00|40.36|38.16|40|37.8|40.37|38.17|39.75|37.55|0
1710961500000|2024-03-20 19:05:00|39.98|37.78|38.78|36.58|39.98|37.78|37.97|35.77|0
1710961800000|2024-03-20 19:10:00|38.83|36.63|39.38|37.18|39.45|37.25|38.54|36.34|0
1710962100000|2024-03-20 19:15:00|39.35|37.15|38.33|36.13|39.43|37.23|38.28|36.08|0
1710962400000|2024-03-20 19:20:00|38.23|36.03|38.4|36.2|38.85|36.65|38.23|36.03|0
1710962700000|2024-03-20 19:25:00|38.43|36.23|38.23|36.03|38.7|36.5|38.1|35.9|0
1710963000000|2024-03-20 19:30:00|38.18|35.98|38.89|36.69|39.5|37.3|36.85|34.65|0
1710963300000|2024-03-20 19:35:00|38.86|36.66|39.11|36.91|39.46|37.26|38.86|36.66|0
1710963600000|2024-03-20 19:40:00|39.08|36.88|39.6|37.4|39.67|37.47|39.03|36.83|0
1710963900000|2024-03-20 19:45:00|39.64|37.44|40.04|37.84|40.04|37.84|39.38|37.18|0
1710964200000|2024-03-20 19:50:00|39.96|37.76|39.66|37.46|40.12|37.92|39.28|37.08|0
1710964500000|2024-03-20 19:55:00|39.43|37.23|38.85|36.65|39.61|37.41|38.73|36.53|0
1710964800000|2024-03-20 20:00:00|38.78|36.58|39.19|36.99|39.94|37.74|38.51|36.31|0
1710965100000|2024-03-20 20:05:00|39.17|36.97|38.87|36.67|39.24|37.04|38.87|36.67|0
1710965400000|2024-03-20 20:10:00|38.82|36.62|38.75|36.55|38.87|36.67|38.67|36.47|0
1710965700000|2024-03-20 20:15:00|38.82|36.42|38.92|36.52|38.94|36.54|38.8|36.4|0
1710966000000|2024-03-20 20:20:00|38.93|36.53|38.82|36.42|38.97|36.57|38.77|36.37|0
1710966300000|2024-03-20 20:25:00|38.8|36.4|38.87|36.47|38.94|36.54|38.79|36.39|0
1710966600000|2024-03-20 20:30:00|38.84|36.44|38.69|36.29|38.87|36.47|38.57|36.17|0
1710966900000|2024-03-20 20:35:00|38.67|36.27|38.77|36.37|38.77|36.37|38.67|36.27|0
1710967200000|2024-03-20 20:40:00|38.79|36.39|38.74|36.34|38.8|36.4|38.72|36.32|0
1710967500000|2024-03-20 20:45:00|38.79|36.39|38.81|36.41|38.81|36.41|38.74|36.34|0
1710967800000|2024-03-20 20:50:00|38.8|36.4|38.81|36.41|38.83|36.43|38.76|36.36|0
1710968100000|2024-03-20 20:55:00|38.84|36.44|38.74|36.34|38.84|36.44|38.74|36.34|0
1710968400000|2024-03-20 21:00:00|38.76|36.36|38.78|36.38|38.79|36.39|38.74|36.34|0
1710968700000|2024-03-20 21:05:00|38.77|36.37|38.81|36.41|38.83|36.43|38.77|36.37|0
1710969000000|2024-03-20 21:10:00|38.82|36.42|38.82|36.42|38.82|36.42|38.82|36.42|0
1710969300000|2024-03-20 21:15:00|38.81|36.41|38.81|36.41|38.81|36.41|38.81|36.41|0
1710969600000|2024-03-20 21:20:00|38.82|36.42|38.94|36.54|38.98|36.58|38.81|36.41|0
1710969900000|2024-03-20 21:25:00|38.91|36.51|38.91|36.51|38.95|36.55|38.85|36.45|0
1710970200000|2024-03-20 21:30:00|38.92|36.52|38.97|36.57|38.97|36.57|38.92|36.52|0
1710970500000|2024-03-20 21:35:00|38.98|36.58|39.01|36.61|39.06|36.66|38.97|36.57|0
1710970800000|2024-03-20 21:40:00|39.04|36.64|38.97|36.57|39.04|36.64|38.97|36.57|0
1710971100000|2024-03-20 21:45:00|38.98|36.58|38.94|36.54|39.01|36.61|38.94|36.54|0
1710971400000|2024-03-20 21:50:00|38.97|36.57|38.92|36.52|38.97|36.57|38.91|36.51|0
1710971700000|2024-03-20 21:55:00|38.93|36.53|38.89|36.49|38.94|36.54|38.86|36.46|0
1710972000000|2024-03-20 22:00:00|38.83|36.43|38.89|36.49|38.94|36.54|38.77|36.37|0
1710972300000|2024-03-20 22:05:00|38.87|36.47|38.87|36.47|38.87|36.47|38.72|36.32|0
1710972600000|2024-03-20 22:10:00|38.89|36.49|38.67|36.27|38.89|36.49|38.5|36.1|0
1710972900000|2024-03-20 22:15:00|38.6|36.2|38.59|36.19|38.67|36.27|38.52|36.12|0
1710973200000|2024-03-20 22:20:00|38.61|36.21|38.72|36.32|38.72|36.32|38.59|36.19|0
1710973500000|2024-03-20 22:25:00|38.7|36.3|38.59|36.19|38.7|36.3|38.59|36.19|0
1710973800000|2024-03-20 22:30:00|38.62|36.22|38.65|36.25|38.66|36.26|38.57|36.17|0
1710974100000|2024-03-20 22:35:00|38.66|36.26|38.64|36.24|38.66|36.26|38.55|36.15|0
1710974400000|2024-03-20 22:40:00|38.63|36.23|38.59|36.19|38.63|36.23|38.56|36.16|0
1710974700000|2024-03-20 22:45:00|38.56|36.16|38.51|36.11|38.56|36.16|38.5|36.1|0
1710975000000|2024-03-20 22:50:00|38.49|36.09|38.39|35.99|38.49|36.09|38.37|35.97|0
1710975300000|2024-03-20 22:55:00|38.38|35.98|38.39|35.99|38.44|36.04|38.37|35.97|0
1710975600000|2024-03-20 23:00:00|38.41|36.01|38.35|35.95|38.44|36.04|38.35|35.95|0
1710975900000|2024-03-20 23:05:00|38.34|35.94|38.17|35.77|38.42|36.02|38.17|35.77|0
1710976200000|2024-03-20 23:10:00|38.19|35.79|38.12|35.72|38.19|35.79|38.05|35.65|0
1710976500000|2024-03-20 23:15:00|38.13|35.73|38.07|35.67|38.14|35.74|38.02|35.62|0
1710976800000|2024-03-20 23:20:00|38.06|35.66|37.95|35.55|38.06|35.66|37.9|35.5|0
1710977100000|2024-03-20 23:25:00|37.92|35.52|37.99|35.59|38.02|35.62|37.87|35.47|0
1710977400000|2024-03-20 23:30:00|37.98|35.58|38.02|35.62|38.04|35.64|37.95|35.55|0
1710977700000|2024-03-20 23:35:00|38.04|35.64|37.99|35.59|38.06|35.66|37.97|35.57|0
1710978000000|2024-03-20 23:40:00|37.98|35.58|37.94|35.54|38.04|35.64|37.92|35.52|0
1710978300000|2024-03-20 23:45:00|37.99|35.59|38.09|35.69|38.11|35.71|37.97|35.57|0
1710978600000|2024-03-20 23:50:00|38.11|35.71|38.11|35.71|38.13|35.73|38.04|35.64|0
1710978900000|2024-03-20 23:55:00|38.08|35.68|38.03|35.63|38.13|35.73|38.02|35.62|0
1710979200000|2024-03-21 00:00:00|38.06|35.66|38.15|35.75|38.23|35.83|38.06|35.66|0
1710979500000|2024-03-21 00:05:00|38.13|35.73|38.2|35.8|38.2|35.8|38.08|35.68|0
1710979800000|2024-03-21 00:10:00|38.18|35.78|38.2|35.8|38.25|35.85|38.18|35.78|0
1710980100000|2024-03-21 00:15:00|38.08|35.88|38.15|35.95|38.17|35.97|38.08|35.88|0
1710980400000|2024-03-21 00:20:00|38.12|35.92|38.05|35.85|38.12|35.92|38.05|35.85|0
1710980700000|2024-03-21 00:25:00|38.07|35.87|38.12|35.92|38.15|35.95|38.05|35.85|0
1710981000000|2024-03-21 00:30:00|38.15|35.95|38.17|35.97|38.17|35.97|38.1|35.9|0
1710981300000|2024-03-21 00:35:00|38.16|35.96|38.85|36.65|38.87|36.67|38.14|35.94|0
1710981600000|2024-03-21 00:40:00|38.87|36.67|38.85|36.65|38.87|36.67|38.82|36.62|0
1710981900000|2024-03-21 00:45:00|38.82|36.62|38.84|36.64|38.87|36.67|38.82|36.62|0
1710982200000|2024-03-21 00:50:00|38.82|36.62|38.84|36.64|38.86|36.66|38.77|36.57|0
1710982500000|2024-03-21 00:55:00|38.82|36.62|38.82|36.62|38.87|36.67|38.79|36.59|0
1710982800000|2024-03-21 01:00:00|38.84|36.64|38.84|36.64|38.87|36.67|38.82|36.62|0
1710983100000|2024-03-21 01:05:00|38.87|36.67|38.77|36.57|38.87|36.67|38.77|36.57|0
1710983400000|2024-03-21 01:10:00|38.79|36.59|38.67|36.47|38.79|36.59|38.64|36.44|0
1710983700000|2024-03-21 01:15:00|38.64|36.44|38.64|36.44|38.69|36.49|38.57|36.37|0
1710984000000|2024-03-21 01:20:00|38.67|36.47|38.76|36.56|38.79|36.59|38.64|36.44|0
1710984300000|2024-03-21 01:25:00|38.75|36.55|38.76|36.56|38.79|36.59|38.74|36.54|0
1710984600000|2024-03-21 01:30:00|38.77|36.57|38.81|36.61|38.83|36.63|38.74|36.54|0
1710984900000|2024-03-21 01:35:00|38.83|36.63|38.83|36.63|38.86|36.66|38.81|36.61|0
1710985200000|2024-03-21 01:40:00|38.84|36.64|38.88|36.68|38.92|36.72|38.84|36.64|0
1710985500000|2024-03-21 01:45:00|38.89|36.69|38.78|36.58|38.9|36.7|38.76|36.56|0
1710985800000|2024-03-21 01:50:00|38.76|36.56|38.83|36.63|38.83|36.63|38.76|36.56|0
1710986100000|2024-03-21 01:55:00|38.85|36.65|38.73|36.53|38.85|36.65|38.73|36.53|0
1710986400000|2024-03-21 02:00:00|38.75|36.55|38.7|36.5|38.75|36.55|38.68|36.48|0
1710986700000|2024-03-21 02:05:00|38.72|36.52|38.73|36.53|38.75|36.55|38.68|36.48|0
1710987000000|2024-03-21 02:10:00|38.74|36.54|38.63|36.43|38.74|36.54|38.63|36.43|0
1710987300000|2024-03-21 02:15:00|38.62|36.42|38.58|36.38|38.64|36.44|38.58|36.38|0
1710987600000|2024-03-21 02:20:00|38.59|36.39|38.53|36.33|38.59|36.39|38.5|36.3|0
1710987900000|2024-03-21 02:25:00|38.55|36.35|38.5|36.3|38.55|36.35|38.5|36.3|0
1710988200000|2024-03-21 02:30:00|38.48|36.28|38.35|36.15|38.48|36.28|38.31|36.11|0
1710988500000|2024-03-21 02:35:00|38.37|36.17|38.35|36.15|38.38|36.18|38.33|36.13|0
1710988800000|2024-03-21 02:40:00|38.33|36.13|38.35|36.15|38.38|36.18|38.33|36.13|0
1710989100000|2024-03-21 02:45:00|38.38|36.18|38.37|36.17|38.45|36.25|38.37|36.17|0
1710989400000|2024-03-21 02:50:00|38.35|36.15|38.33|36.13|38.37|36.17|38.28|36.08|0
1710989700000|2024-03-21 02:55:00|38.32|36.12|38.35|36.15|38.36|36.16|38.3|36.1|0
1710990000000|2024-03-21 03:00:00|38.32|36.12|38.32|36.12|38.35|36.15|38.3|36.1|0
1710990300000|2024-03-21 03:05:00|38.35|36.15|38.22|36.02|38.35|36.15|38.22|36.02|0
1710990600000|2024-03-21 03:10:00|38.2|36|38.22|36.02|38.22|36.02|38.15|35.95|0
1710990900000|2024-03-21 03:15:00|38.21|36.01|38.25|36.05|38.27|36.07|38.2|36|0
1710991200000|2024-03-21 03:20:00|38.22|36.02|38.2|36|38.22|36.02|38.15|35.95|0
1710991500000|2024-03-21 03:25:00|38.22|36.02|38.22|36.02|38.24|36.04|38.2|36|0
1710991800000|2024-03-21 03:30:00|38.24|36.04|38.13|35.93|38.24|36.04|38.13|35.93|0
1710992100000|2024-03-21 03:35:00|38.15|35.95|38.22|36.02|38.22|36.02|38.12|35.92|0
1710992400000|2024-03-21 03:40:00|38.24|36.04|38.24|36.04|38.27|36.07|38.23|36.03|0
1710992700000|2024-03-21 03:45:00|38.23|36.03|38.21|36.01|38.24|36.04|38.19|35.99|0
1710993000000|2024-03-21 03:50:00|38.19|35.99|38.19|35.99|38.24|36.04|38.19|35.99|0
1710993300000|2024-03-21 03:55:00|38.18|35.98|38.14|35.94|38.19|35.99|38.12|35.92|0
1710993600000|2024-03-21 04:00:00|38.16|35.96|38.16|35.96|38.19|35.99|38.11|35.91|0
1710993900000|2024-03-21 04:05:00|38.17|35.97|38.19|35.99|38.19|35.99|38.14|35.94|0
1710994200000|2024-03-21 04:10:00|38.16|35.96|38.11|35.91|38.18|35.98|38.09|35.89|0
1710994500000|2024-03-21 04:15:00|38.14|35.94|38.09|35.89|38.14|35.94|38.09|35.89|0
1710994800000|2024-03-21 04:20:00|38.06|35.86|38.11|35.91|38.11|35.91|38.06|35.86|0
1710995100000|2024-03-21 04:25:00|38.08|35.88|38.06|35.86|38.11|35.91|38.06|35.86|0
1710995400000|2024-03-21 04:30:00|38.08|35.88|37.96|35.76|38.08|35.88|37.94|35.74|0
1710995700000|2024-03-21 04:35:00|37.99|35.79|38.03|35.83|38.03|35.83|37.94|35.74|0
1710996000000|2024-03-21 04:40:00|38.06|35.86|38.03|35.83|38.06|35.86|38.01|35.81|0
1710996300000|2024-03-21 04:45:00|38.01|35.81|37.96|35.76|38.03|35.83|37.93|35.73|0
1710996600000|2024-03-21 04:50:00|37.95|35.75|37.98|35.78|38.01|35.81|37.93|35.73|0
1710996900000|2024-03-21 04:55:00|37.96|35.76|37.93|35.73|38|35.8|37.93|35.73|0
1710997200000|2024-03-21 05:00:00|37.96|35.76|38.03|35.83|38.03|35.83|37.91|35.71|0
1710997500000|2024-03-21 05:05:00|38|35.8|37.93|35.73|38|35.8|37.91|35.71|0
1710997800000|2024-03-21 05:10:00|37.95|35.75|37.93|35.73|37.98|35.78|37.93|35.73|0
1710998100000|2024-03-21 05:15:00|37.94|35.74|37.95|35.75|37.96|35.76|37.9|35.7|0
1710998400000|2024-03-21 05:20:00|37.97|35.77|37.95|35.75|37.97|35.77|37.93|35.73|0
1710998700000|2024-03-21 05:25:00|37.97|35.77|37.97|35.77|38|35.8|37.92|35.72|0
1710999000000|2024-03-21 05:30:00|38|35.8|37.92|35.72|38.02|35.82|37.9|35.7|0
1710999300000|2024-03-21 05:35:00|37.91|35.71|37.87|35.67|37.92|35.72|37.85|35.65|0
1710999600000|2024-03-21 05:40:00|37.89|35.69|37.91|35.71|37.92|35.72|37.87|35.67|0
1710999900000|2024-03-21 05:45:00|37.92|35.72|37.9|35.7|37.92|35.72|37.87|35.67|0
1711000200000|2024-03-21 05:50:00|37.89|35.69|37.87|35.67|37.89|35.69|37.85|35.65|0
1711000500000|2024-03-21 05:55:00|37.88|35.68|37.87|35.67|37.89|35.69|37.8|35.6|0
1711000800000|2024-03-21 06:00:00|37.84|35.64|37.94|35.74|37.94|35.74|37.82|35.62|0
1711001100000|2024-03-21 06:05:00|37.96|35.76|37.82|35.62|37.96|35.76|37.82|35.62|0
1711001400000|2024-03-21 06:10:00|37.84|35.64|37.79|35.59|37.84|35.64|37.78|35.58|0
1711001700000|2024-03-21 06:15:00|37.81|35.61|37.79|35.59|37.82|35.62|37.79|35.59|0
1711002000000|2024-03-21 06:20:00|37.77|35.57|37.81|35.61|37.82|35.62|37.77|35.57|0
1711002300000|2024-03-21 06:25:00|37.8|35.6|37.77|35.57|37.81|35.61|37.75|35.55|0
1711002600000|2024-03-21 06:30:00|37.79|35.59|37.81|35.61|37.84|35.64|37.76|35.56|0
1711002900000|2024-03-21 06:35:00|37.8|35.6|37.81|35.61|37.83|35.63|37.76|35.56|0
1711003200000|2024-03-21 06:40:00|37.8|35.6|37.86|35.66|37.86|35.66|37.76|35.56|0
1711003500000|2024-03-21 06:45:00|37.83|35.63|37.83|35.63|37.89|35.69|37.83|35.63|0
1711003800000|2024-03-21 06:50:00|37.86|35.66|37.81|35.61|37.93|35.73|37.81|35.61|0
1711004100000|2024-03-21 06:55:00|37.83|35.63|37.73|35.53|37.83|35.63|37.73|35.53|0
1711004400000|2024-03-21 07:00:00|37.76|35.56|37.67|35.47|37.81|35.61|37.64|35.44|0
1711004700000|2024-03-21 07:05:00|37.66|35.46|37.68|35.48|37.73|35.53|37.66|35.46|0
1711005000000|2024-03-21 07:10:00|37.71|35.51|37.8|35.6|37.83|35.63|37.68|35.48|0
1711005300000|2024-03-21 07:15:00|37.78|35.58|37.7|35.5|37.8|35.6|37.66|35.46|0
1711005600000|2024-03-21 07:20:00|37.68|35.48|37.54|35.34|37.68|35.48|37.51|35.31|0
1711005900000|2024-03-21 07:25:00|37.56|35.36|37.58|35.38|37.61|35.41|37.54|35.34|0
1711006200000|2024-03-21 07:30:00|37.56|35.36|37.63|35.43|37.65|35.45|37.56|35.36|0
1711006500000|2024-03-21 07:35:00|37.65|35.45|37.49|35.29|37.65|35.45|37.49|35.29|0
1711006800000|2024-03-21 07:40:00|37.53|35.33|37.37|35.17|37.53|35.33|37.37|35.17|0
1711007100000|2024-03-21 07:45:00|37.39|35.19|37.39|35.19|37.46|35.26|37.36|35.16|0
1711007400000|2024-03-21 07:50:00|37.41|35.21|37.29|35.09|37.41|35.21|37.27|35.07|0
1711007700000|2024-03-21 07:55:00|37.28|35.08|37.22|35.02|37.3|35.1|37.22|35.02|0
1711008000000|2024-03-21 08:00:00|37.24|35.04|37.34|35.14|37.46|35.26|37.24|35.04|0
1711008300000|2024-03-21 08:05:00|37.35|35.15|37.31|35.11|37.53|35.33|37.29|35.09|0
1711008600000|2024-03-21 08:10:00|37.29|35.09|37.27|35.07|37.55|35.35|37.16|34.96|0
1711008900000|2024-03-21 08:15:00|37.23|35.03|37.25|35.05|37.34|35.14|37.16|34.96|0
1711009200000|2024-03-21 08:20:00|37.27|35.07|37.53|35.33|37.53|35.33|37.25|35.05|0
1711009500000|2024-03-21 08:25:00|37.52|35.32|37.44|35.24|37.53|35.33|37.37|35.17|0
1711009800000|2024-03-21 08:30:00|37.43|35.23|37.32|35.12|37.53|35.33|37.3|35.1|0
1711010100000|2024-03-21 08:35:00|37.29|35.09|37.39|35.19|37.41|35.21|37.24|35.04|0
1711010400000|2024-03-21 08:40:00|37.41|35.21|37.53|35.33|37.6|35.4|37.37|35.17|0
1711010700000|2024-03-21 08:45:00|37.55|35.35|37.48|35.28|37.6|35.4|37.43|35.23|0
1711011000000|2024-03-21 08:50:00|37.46|35.26|37.43|35.23|37.5|35.3|37.36|35.16|0
1711011300000|2024-03-21 08:55:00|37.42|35.22|37.55|35.35|37.57|35.37|37.41|35.21|0
1711011600000|2024-03-21 09:00:00|37.52|35.32|38.76|36.56|38.76|36.56|37.5|35.3|0
1711011900000|2024-03-21 09:05:00|38.78|36.58|38.07|35.87|38.78|36.58|37.88|35.68|0
1711012200000|2024-03-21 09:10:00|38.05|35.85|38.07|35.87|38.09|35.89|37.95|35.75|0
1711012500000|2024-03-21 09:15:00|38.05|35.85|38|35.8|38.07|35.87|37.97|35.77|0
1711012800000|2024-03-21 09:20:00|37.97|35.77|38.09|35.89|38.09|35.89|37.87|35.67|0
1711013100000|2024-03-21 09:25:00|38.07|35.87|37.97|35.77|38.14|35.94|37.91|35.71|0
1711013400000|2024-03-21 09:30:00|37.99|35.79|38.09|35.89|38.16|35.96|37.99|35.79|0
1711013700000|2024-03-21 09:35:00|38.11|35.91|37.92|35.72|38.14|35.94|37.89|35.69|0
1711014000000|2024-03-21 09:40:00|37.89|35.69|37.77|35.57|37.94|35.74|37.75|35.55|0
1711014300000|2024-03-21 09:45:00|37.75|35.55|37.84|35.64|37.84|35.64|37.7|35.5|0
1711014600000|2024-03-21 09:50:00|37.87|35.67|37.82|35.62|37.89|35.69|37.77|35.57|0
1711014900000|2024-03-21 09:55:00|37.84|35.64|37.91|35.71|37.94|35.74|37.84|35.64|0
1711015200000|2024-03-21 10:00:00|37.9|35.7|38.03|35.83|38.06|35.86|37.86|35.66|0
1711015500000|2024-03-21 10:05:00|38.05|35.85|37.98|35.78|38.2|36|37.98|35.78|0
1711015800000|2024-03-21 10:10:00|38.01|35.81|38.01|35.81|38.06|35.86|37.91|35.71|0
1711016100000|2024-03-21 10:15:00|38.03|35.83|37.98|35.78|38.1|35.9|37.98|35.78|0
1711016400000|2024-03-21 10:20:00|38|35.8|37.88|35.68|38.03|35.83|37.86|35.66|0
1711016700000|2024-03-21 10:25:00|37.86|35.66|37.95|35.75|37.98|35.78|37.86|35.66|0
1711017000000|2024-03-21 10:30:00|37.93|35.73|37.9|35.7|37.97|35.77|37.88|35.68|0
1711017300000|2024-03-21 10:35:00|37.93|35.73|38.1|35.9|38.1|35.9|37.9|35.7|0
1711017600000|2024-03-21 10:40:00|38.07|35.87|38.12|35.92|38.19|35.99|38.05|35.85|0
1711017900000|2024-03-21 10:45:00|38.14|35.94|38.09|35.89|38.14|35.94|38.02|35.82|0
1711018200000|2024-03-21 10:50:00|38.07|35.87|38.09|35.89|38.12|35.92|38.05|35.85|0
1711018500000|2024-03-21 10:55:00|38.11|35.91|38.02|35.82|38.12|35.92|37.97|35.77|0
1711018800000|2024-03-21 11:00:00|38.01|35.81|37.95|35.75|38.02|35.82|37.9|35.7|0
1711019100000|2024-03-21 11:05:00|37.97|35.77|37.85|35.65|37.99|35.79|37.85|35.65|0
1711019400000|2024-03-21 11:10:00|37.86|35.66|37.8|35.6|37.87|35.67|37.65|35.45|0
1711019700000|2024-03-21 11:15:00|37.77|35.57|37.77|35.57|37.89|35.69|37.7|35.5|0
1711020000000|2024-03-21 11:20:00|37.76|35.56|37.77|35.57|37.8|35.6|37.63|35.43|0
1711020300000|2024-03-21 11:25:00|37.75|35.55|37.79|35.59|37.82|35.62|37.75|35.55|0
1711020600000|2024-03-21 11:30:00|37.82|35.62|37.58|35.38|37.84|35.64|37.58|35.38|0
1711020900000|2024-03-21 11:35:00|37.63|35.43|37.46|35.26|37.67|35.47|37.43|35.23|0
1711021200000|2024-03-21 11:40:00|37.43|35.23|37.5|35.3|37.53|35.33|37.36|35.16|0
1711021500000|2024-03-21 11:45:00|37.48|35.28|37.45|35.25|37.53|35.33|37.43|35.23|0
1711021800000|2024-03-21 11:50:00|37.5|35.3|37.57|35.37|37.62|35.42|37.5|35.3|0
1711022100000|2024-03-21 11:55:00|37.55|35.35|37.54|35.34|37.64|35.44|37.52|35.32|0
1711022400000|2024-03-21 12:00:00|37.46|35.26|37.19|34.99|37.5|35.3|37.19|34.99|0
1711022700000|2024-03-21 12:05:00|37.21|35.01|37.33|35.13|37.38|35.18|37.14|34.94|0
1711023000000|2024-03-21 12:10:00|37.35|35.15|37.35|35.15|37.45|35.25|37.31|35.11|0
1711023300000|2024-03-21 12:15:00|37.33|35.13|37.17|34.97|37.56|35.36|37.17|34.97|0
1711023600000|2024-03-21 12:20:00|37.19|34.99|37.21|35.01|37.29|35.09|37.14|34.94|0
1711023900000|2024-03-21 12:25:00|37.19|34.99|37.06|34.86|37.21|35.01|37.02|34.82|0
1711024200000|2024-03-21 12:30:00|37.04|34.84|37.15|34.95|37.19|34.99|37.02|34.82|0
1711024500000|2024-03-21 12:35:00|37.14|34.94|37.19|34.99|37.33|35.13|37.12|34.92|0
1711024800000|2024-03-21 12:40:00|37.16|34.96|37.3|35.1|37.34|35.14|37.12|34.92|0
1711025100000|2024-03-21 12:45:00|37.29|35.09|37.16|34.96|37.33|35.13|37.14|34.94|0
1711025400000|2024-03-21 12:50:00|37.18|34.98|37.18|34.98|37.23|35.03|37.09|34.89|0
1711025700000|2024-03-21 12:55:00|37.2|35|37.16|34.96|37.21|35.01|37.11|34.91|0
1711026000000|2024-03-21 13:00:00|37.15|34.95|37.18|34.98|37.24|35.04|37.11|34.91|0
1711026300000|2024-03-21 13:05:00|37.16|34.96|37.3|35.1|37.32|35.12|37.13|34.93|0
1711026600000|2024-03-21 13:10:00|37.32|35.12|37.32|35.12|37.35|35.15|37.27|35.07|0
1711026900000|2024-03-21 13:15:00|37.3|35.1|37.15|34.95|37.32|35.12|37.11|34.91|0
1711027200000|2024-03-21 13:20:00|37.13|34.93|37.06|34.86|37.18|34.98|37.06|34.86|0
1711027500000|2024-03-21 13:25:00|37.03|34.83|36.91|34.71|37.06|34.86|36.66|34.46|0
1711027800000|2024-03-21 13:30:00|36.96|34.76|37.27|35.07|37.34|35.14|36.94|34.74|0
1711028100000|2024-03-21 13:35:00|37.24|35.04|36.82|34.62|37.27|35.07|36.8|34.6|0
1711028400000|2024-03-21 13:40:00|36.77|34.57|36.76|34.56|36.86|34.66|36.3|34.1|0
1711028700000|2024-03-21 13:45:00|36.7|34.5|38.08|35.88|38.13|35.93|36.7|34.5|0
1711029000000|2024-03-21 13:50:00|38.11|35.91|37.87|35.67|38.11|35.91|37.82|35.62|0
1711029300000|2024-03-21 13:55:00|37.84|35.64|37.51|35.31|37.96|35.76|37.51|35.31|0
1711029600000|2024-03-21 14:00:00|37.5|35.3|37.6|35.4|37.7|35.5|37.41|35.21|0
1711029900000|2024-03-21 14:05:00|37.63|35.43|37.39|35.19|37.74|35.54|37.27|35.07|0
1711030200000|2024-03-21 14:10:00|37.27|35.07|37.48|35.28|37.58|35.38|37.27|35.07|0
1711030500000|2024-03-21 14:15:00|37.46|35.26|37.27|35.07|37.5|35.3|37.24|35.04|0
1711030800000|2024-03-21 14:20:00|37.24|35.04|37.24|35.04|37.29|35.09|36.96|34.76|0
1711031100000|2024-03-21 14:25:00|37.25|35.05|37.17|34.97|37.25|35.05|37|34.8|0
1711031400000|2024-03-21 14:30:00|37.15|34.95|37.55|35.35|37.69|35.49|37.12|34.92|0
1711031700000|2024-03-21 14:35:00|37.52|35.32|37.52|35.32|37.62|35.42|37.33|35.13|0
1711032000000|2024-03-21 14:40:00|37.47|35.27|37.05|34.85|37.71|35.51|37|34.8|0
1711032300000|2024-03-21 14:45:00|37.07|34.87|36.98|34.78|37.21|35.01|36.95|34.75|0
1711032600000|2024-03-21 14:50:00|36.96|34.76|37.05|34.85|37.19|34.99|36.96|34.76|0
1711032900000|2024-03-21 14:55:00|37.07|34.87|37.35|35.15|37.36|35.16|37|34.8|0
1711033200000|2024-03-21 15:00:00|37.3|35.1|37.49|35.29|37.54|35.34|37.09|34.89|0
1711033500000|2024-03-21 15:05:00|37.59|35.39|37.73|35.53|37.85|35.65|37.52|35.32|0
1711033800000|2024-03-21 15:10:00|37.7|35.5|37.49|35.29|37.73|35.53|37.47|35.27|0
1711034100000|2024-03-21 15:15:00|37.47|35.27|37.63|35.43|37.77|35.57|37.37|35.17|0
1711034400000|2024-03-21 15:20:00|37.68|35.48|37.48|35.28|37.7|35.5|37.39|35.19|0
1711034700000|2024-03-21 15:25:00|37.46|35.26|37.49|35.29|37.68|35.48|37.46|35.26|0
1711035000000|2024-03-21 15:30:00|37.46|35.26|37.32|35.12|37.6|35.4|37.26|35.06|0
1711035300000|2024-03-21 15:35:00|37.29|35.09|37.18|34.98|37.31|35.11|37.13|34.93|0
1711035600000|2024-03-21 15:40:00|37.15|34.95|37.2|35|37.25|35.05|37.08|34.88|0
1711035900000|2024-03-21 15:45:00|37.22|35.02|37.24|35.04|37.29|35.09|37.13|34.93|0
1711036200000|2024-03-21 15:50:00|37.27|35.07|37.22|35.02|37.27|35.07|36.98|34.78|0
1711036500000|2024-03-21 15:55:00|37.2|35|37.12|34.92|37.2|35|37.05|34.85|0
1711036800000|2024-03-21 16:00:00|37.15|34.95|37.1|34.9|37.26|35.06|37.08|34.88|0
1711037100000|2024-03-21 16:05:00|37.08|34.88|37.22|35.02|37.24|35.04|36.93|34.73|0
1711037400000|2024-03-21 16:10:00|37.19|34.99|37.03|34.83|37.26|35.06|37|34.8|0
1711037700000|2024-03-21 16:15:00|36.98|34.78|37.02|34.82|37.07|34.87|36.91|34.71|0
1711038000000|2024-03-21 16:20:00|37|34.8|37.02|34.82|37.09|34.89|36.91|34.71|0
1711038300000|2024-03-21 16:25:00|37.01|34.81|36.9|34.7|37.07|34.87|36.86|34.66|0
1711038600000|2024-03-21 16:30:00|36.88|34.68|37.16|34.96|37.19|34.99|36.79|34.59|0
1711038900000|2024-03-21 16:35:00|37.19|34.99|37.14|34.94|37.33|35.13|37.07|34.87|0
1711039200000|2024-03-21 16:40:00|37.11|34.91|37.32|35.12|37.35|35.15|37.04|34.84|0
1711039500000|2024-03-21 16:45:00|37.35|35.15|37.25|35.05|37.42|35.22|37.23|35.03|0
1711039800000|2024-03-21 16:50:00|37.23|35.03|37.13|34.93|37.25|35.05|37.09|34.89|0
1711040100000|2024-03-21 16:55:00|37.11|34.91|37.13|34.93|37.18|34.98|37.09|34.89|0
1711040400000|2024-03-21 17:00:00|37.16|34.96|37.44|35.24|37.65|35.45|37.16|34.96|0
1711040700000|2024-03-21 17:05:00|37.41|35.21|37.46|35.26|37.53|35.33|37.3|35.1|0
1711041000000|2024-03-21 17:10:00|37.44|35.24|37.25|35.05|37.44|35.24|37.18|34.98|0
1711041300000|2024-03-21 17:15:00|37.27|35.07|37.41|35.21|37.46|35.26|37.25|35.05|0
1711041600000|2024-03-21 17:20:00|37.43|35.23|37.62|35.42|37.65|35.45|37.43|35.23|0
1711041900000|2024-03-21 17:25:00|37.6|35.4|37.48|35.28|37.6|35.4|37.38|35.18|0
1711042200000|2024-03-21 17:30:00|37.53|35.33|37.66|35.46|37.67|35.47|37.48|35.28|0
1711042500000|2024-03-21 17:35:00|37.67|35.47|37.43|35.23|37.67|35.47|37.43|35.23|0
1711042800000|2024-03-21 17:40:00|37.41|35.21|37.36|35.16|37.52|35.32|37.33|35.13|0
1711043100000|2024-03-21 17:45:00|37.33|35.13|37.71|35.51|37.81|35.61|37.33|35.13|0
1711043400000|2024-03-21 17:50:00|37.69|35.49|38|35.8|38.02|35.82|37.62|35.42|0
1711043700000|2024-03-21 17:55:00|37.98|35.78|38|35.8|38.07|35.87|37.92|35.72|0
1711044000000|2024-03-21 18:00:00|38.07|35.87|37.95|35.75|38.17|35.97|37.9|35.7|0
1711044300000|2024-03-21 18:05:00|37.92|35.72|38.26|36.06|38.26|36.06|37.83|35.63|0
1711044600000|2024-03-21 18:10:00|38.24|36.04|38.11|35.91|38.29|36.09|37.99|35.79|0
1711044900000|2024-03-21 18:15:00|38.14|35.94|37.99|35.79|38.21|36.01|37.95|35.75|0
1711045200000|2024-03-21 18:20:00|37.95|35.75|38.04|35.84|38.06|35.86|37.78|35.58|0
1711045500000|2024-03-21 18:25:00|38.02|35.82|37.8|35.6|38.02|35.82|37.73|35.53|0
1711045800000|2024-03-21 18:30:00|37.82|35.62|38.11|35.91|38.11|35.91|37.8|35.6|0
1711046100000|2024-03-21 18:35:00|38.16|35.96|38.47|36.27|38.62|36.42|38.16|35.96|0
1711046400000|2024-03-21 18:40:00|38.5|36.3|38.35|36.15|38.74|36.54|38.33|36.13|0
1711046700000|2024-03-21 18:45:00|38.37|36.17|38.4|36.2|38.42|36.22|38.15|35.95|0
1711047000000|2024-03-21 18:50:00|38.37|36.17|38.4|36.2|38.4|36.2|38.23|36.03|0
1711047300000|2024-03-21 18:55:00|38.42|36.22|38.49|36.29|38.74|36.54|38.4|36.2|0
1711047600000|2024-03-21 19:00:00|38.47|36.27|38.54|36.34|38.71|36.51|38.44|36.24|0
1711047900000|2024-03-21 19:05:00|38.51|36.31|38.22|36.02|38.51|36.31|38.2|36|0
1711048200000|2024-03-21 19:10:00|38.25|36.05|38.29|36.09|38.32|36.12|38.08|35.88|0
1711048500000|2024-03-21 19:15:00|38.27|36.07|38.05|35.85|38.27|36.07|38|35.8|0
1711048800000|2024-03-21 19:20:00|38.03|35.83|38.24|36.04|38.36|36.16|37.99|35.79|0
1711049100000|2024-03-21 19:25:00|38.27|36.07|38.05|35.85|38.27|36.07|38.02|35.82|0
1711049400000|2024-03-21 19:30:00|38.02|35.82|38.14|35.94|38.14|35.94|37.71|35.51|0
1711049700000|2024-03-21 19:35:00|38.17|35.97|38.38|36.18|38.46|36.26|38.12|35.92|0
1711050000000|2024-03-21 19:40:00|38.36|36.16|37.97|35.77|38.36|36.16|37.95|35.75|0
1711050300000|2024-03-21 19:45:00|38|35.8|38.33|36.13|38.45|36.25|37.95|35.75|0
1711050600000|2024-03-21 19:50:00|38.24|36.04|38.36|36.16|38.43|36.23|38.09|35.89|0
1711050900000|2024-03-21 19:55:00|38.28|36.08|37.8|35.6|38.48|36.28|37.32|35.12|0
1711051200000|2024-03-21 20:00:00|37.61|35.41|37.58|35.38|37.66|35.46|37.42|35.22|0
1711051500000|2024-03-21 20:05:00|37.56|35.36|37.37|35.17|37.58|35.38|37.34|35.14|0
1711051800000|2024-03-21 20:10:00|37.34|35.14|37.25|35.05|37.34|35.14|37.15|34.95|0
1711052100000|2024-03-21 20:15:00|37.37|34.97|37.27|34.87|37.39|34.99|37.25|34.85|0
1711052400000|2024-03-21 20:20:00|37.29|34.89|37.15|34.75|37.3|34.9|37.15|34.75|0
1711052700000|2024-03-21 20:25:00|37.18|34.78|37.27|34.87|37.27|34.87|37.15|34.75|0
1711053000000|2024-03-21 20:30:00|37.25|34.85|37.37|34.97|37.39|34.99|37.25|34.85|0
1711053300000|2024-03-21 20:35:00|37.39|34.99|37.32|34.92|37.39|34.99|37.29|34.89|0
1711053600000|2024-03-21 20:40:00|37.31|34.91|37.32|34.92|37.32|34.92|37.24|34.84|0
1711053900000|2024-03-21 20:45:00|37.3|34.9|37.27|34.87|37.33|34.93|37.27|34.87|0
1711054200000|2024-03-21 20:50:00|37.29|34.89|37.36|34.96|37.36|34.96|37.29|34.89|0
1711054500000|2024-03-21 20:55:00|37.34|34.94|37.28|34.88|37.34|34.94|37.26|34.86|0
1711054800000|2024-03-21 21:00:00|37.3|34.9|37.24|34.84|37.3|34.9|37.24|34.84|0
1711055100000|2024-03-21 21:05:00|37.23|34.83|37.22|34.82|37.23|34.83|37.22|34.82|0
1711055400000|2024-03-21 21:10:00|37.21|34.81|37.22|34.82|37.23|34.83|37.17|34.77|0
1711055700000|2024-03-21 21:15:00|37.23|34.83|37.27|34.87|37.31|34.91|37.23|34.83|0
1711056000000|2024-03-21 21:20:00|37.28|34.88|37.25|34.85|37.28|34.88|37.25|34.85|0
1711056600000|2024-03-21 21:30:00|37.27|34.87|37.27|34.87|37.28|34.88|37.27|34.87|0
1711056900000|2024-03-21 21:35:00|37.26|34.86|37.27|34.87|37.28|34.88|37.26|34.86|0
1711057200000|2024-03-21 21:40:00|37.28|34.88|37.29|34.89|37.32|34.92|37.27|34.87|0
1711057500000|2024-03-21 21:45:00|37.28|34.88|37.3|34.9|37.31|34.91|37.22|34.82|0
1711057800000|2024-03-21 21:50:00|37.31|34.91|37.35|34.95|37.35|34.95|37.31|34.91|0
1711058100000|2024-03-21 21:55:00|37.37|34.97|37.32|34.92|37.41|35.01|37.32|34.92|0
1711058400000|2024-03-21 22:00:00|37.33|34.93|37.27|34.87|37.33|34.93|37.2|34.8|0
1711058700000|2024-03-21 22:05:00|37.26|34.86|37.52|35.12|37.53|35.13|37.26|34.86|0
1711059000000|2024-03-21 22:10:00|37.53|35.13|37.46|35.06|37.53|35.13|37.37|34.97|0
1711059300000|2024-03-21 22:15:00|37.44|35.04|37.46|35.06|37.48|35.08|37.36|34.96|0
1711059600000|2024-03-21 22:20:00|37.47|35.07|37.51|35.11|37.51|35.11|37.46|35.06|0
1711059900000|2024-03-21 22:25:00|37.49|35.09|37.5|35.1|37.51|35.11|37.48|35.08|0
1711060200000|2024-03-21 22:30:00|37.48|35.08|37.26|34.86|37.48|35.08|37.26|34.86|0
1711060500000|2024-03-21 22:35:00|37.31|34.91|37.22|34.82|37.31|34.91|37.22|34.82|0
1711060800000|2024-03-21 22:40:00|37.24|34.84|37.21|34.81|37.26|34.86|37.19|34.79|0
1711061100000|2024-03-21 22:45:00|37.19|34.79|37.14|34.74|37.21|34.81|37.13|34.73|0
1711061400000|2024-03-21 22:50:00|37.13|34.73|37.09|34.69|37.14|34.74|37.07|34.67|0
1711061700000|2024-03-21 22:55:00|37.08|34.68|37.09|34.69|37.09|34.69|37.07|34.67|0
1711062000000|2024-03-21 23:00:00|37.12|34.72|37.12|34.72|37.16|34.76|37.09|34.69|0
1711062300000|2024-03-21 23:05:00|37.11|34.71|37.09|34.69|37.14|34.74|37.07|34.67|0
1711062600000|2024-03-21 23:10:00|37.11|34.71|37.09|34.69|37.16|34.76|37.07|34.67|0
1711062900000|2024-03-21 23:15:00|37.1|34.7|37.21|34.81|37.23|34.83|37.09|34.69|0
1711063200000|2024-03-21 23:20:00|37.18|34.78|37.16|34.76|37.21|34.81|37.11|34.71|0
1711063500000|2024-03-21 23:25:00|37.13|34.73|37.11|34.71|37.13|34.73|37.09|34.69|0
1711063800000|2024-03-21 23:30:00|37.09|34.69|37.07|34.67|37.13|34.73|37.06|34.66|0
1711064100000|2024-03-21 23:35:00|37.06|34.66|37.07|34.67|37.08|34.68|37.01|34.61|0
1711064400000|2024-03-21 23:40:00|37.06|34.66|37.03|34.63|37.08|34.68|37.01|34.61|0
1711064700000|2024-03-21 23:45:00|37.01|34.61|37.01|34.61|37.06|34.66|36.99|34.59|0
1711065000000|2024-03-21 23:50:00|37.03|34.63|36.98|34.58|37.03|34.63|36.96|34.56|0
1711065300000|2024-03-21 23:55:00|36.96|34.56|37.01|34.61|37.01|34.61|36.96|34.56|0
1711065600000|2024-03-22 00:00:00|36.98|34.58|36.95|34.55|37.01|34.61|36.91|34.51|0
1711065900000|2024-03-22 00:05:00|36.96|34.56|37.05|34.65|37.05|34.65|36.91|34.51|0
1711066200000|2024-03-22 00:10:00|37.03|34.63|37.05|34.65|37.08|34.68|36.98|34.58|0
1711066500000|2024-03-22 00:15:00|36.95|34.75|36.93|34.73|37.02|34.82|36.9|34.7|0
1711066800000|2024-03-22 00:20:00|36.95|34.75|36.88|34.68|36.95|34.75|36.85|34.65|0
1711067100000|2024-03-22 00:25:00|36.87|34.67|36.9|34.7|36.92|34.72|36.85|34.65|0
1711067400000|2024-03-22 00:30:00|36.88|34.68|36.95|34.75|36.95|34.75|36.85|34.65|0
1711067700000|2024-03-22 00:35:00|36.92|34.72|36.94|34.74|36.95|34.75|36.87|34.67|0
1711068000000|2024-03-22 00:40:00|36.92|34.72|37.01|34.81|37.04|34.84|36.9|34.7|0
1711068300000|2024-03-22 00:45:00|36.99|34.79|37.04|34.84|37.11|34.91|36.99|34.79|0
1711068600000|2024-03-22 00:50:00|37.03|34.83|36.99|34.79|37.04|34.84|36.99|34.79|0
1711068900000|2024-03-22 00:55:00|36.96|34.76|36.92|34.72|36.96|34.76|36.92|34.72|0
1711069200000|2024-03-22 01:00:00|36.93|34.73|36.99|34.79|37.01|34.81|36.93|34.73|0
1711069500000|2024-03-22 01:05:00|37|34.8|36.84|34.64|37|34.8|36.84|34.64|0
1711069800000|2024-03-22 01:10:00|36.83|34.63|36.88|34.68|36.89|34.69|36.83|34.63|0
1711070100000|2024-03-22 01:15:00|36.89|34.69|36.91|34.71|36.91|34.71|36.84|34.64|0
1711070400000|2024-03-22 01:20:00|36.9|34.7|36.96|34.76|36.96|34.76|36.9|34.7|0
1711070700000|2024-03-22 01:25:00|36.93|34.73|36.89|34.69|36.96|34.76|36.89|34.69|0
1711071000000|2024-03-22 01:30:00|36.91|34.71|36.81|34.61|36.93|34.73|36.81|34.61|0
1711071300000|2024-03-22 01:35:00|36.84|34.64|37.14|34.94|37.17|34.97|36.84|34.64|0
1711071600000|2024-03-22 01:40:00|37.17|34.97|37.12|34.92|37.21|35.01|37.07|34.87|0
1711071900000|2024-03-22 01:45:00|37.14|34.94|37.21|35.01|37.21|35.01|37.02|34.82|0
1711072200000|2024-03-22 01:50:00|37.24|35.04|37.23|35.03|37.28|35.08|37.16|34.96|0
1711072500000|2024-03-22 01:55:00|37.26|35.06|37.45|35.25|37.47|35.27|37.23|35.03|0
1711072800000|2024-03-22 02:00:00|37.42|35.22|37.4|35.2|37.42|35.22|37.33|35.13|0
1711073100000|2024-03-22 02:05:00|37.41|35.21|37.4|35.2|37.45|35.25|37.35|35.15|0
1711073400000|2024-03-22 02:10:00|37.37|35.17|37.4|35.2|37.4|35.2|37.3|35.1|0
1711073700000|2024-03-22 02:15:00|37.42|35.22|37.4|35.2|37.44|35.24|37.37|35.17|0
1711074000000|2024-03-22 02:20:00|37.42|35.22|37.35|35.15|37.42|35.22|37.31|35.11|0
1711074300000|2024-03-22 02:25:00|37.37|35.17|37.39|35.19|37.39|35.19|37.35|35.15|0
1711074600000|2024-03-22 02:30:00|37.42|35.22|37.51|35.31|37.51|35.31|37.39|35.19|0
1711074900000|2024-03-22 02:35:00|37.54|35.34|37.73|35.53|37.8|35.6|37.51|35.31|0
1711075200000|2024-03-22 02:40:00|37.75|35.55|37.73|35.53|37.87|35.67|37.7|35.5|0
1711075500000|2024-03-22 02:45:00|37.82|35.62|37.72|35.52|37.82|35.62|37.65|35.45|0
1711075800000|2024-03-22 02:50:00|37.71|35.51|37.75|35.55|37.75|35.55|37.68|35.48|0
1711076100000|2024-03-22 02:55:00|37.72|35.52|37.82|35.62|37.83|35.63|37.72|35.52|0
1711076400000|2024-03-22 03:00:00|37.81|35.61|37.72|35.52|37.84|35.64|37.72|35.52|0
1711076700000|2024-03-22 03:05:00|37.7|35.5|37.7|35.5|37.72|35.52|37.67|35.47|0
1711077000000|2024-03-22 03:10:00|37.67|35.47|37.77|35.57|37.77|35.57|37.67|35.47|0
1711077300000|2024-03-22 03:15:00|37.74|35.54|37.69|35.49|37.74|35.54|37.62|35.42|0
1711077600000|2024-03-22 03:20:00|37.67|35.47|37.57|35.37|37.69|35.49|37.55|35.35|0
1711077900000|2024-03-22 03:25:00|37.58|35.38|37.59|35.39|37.62|35.42|37.5|35.3|0
1711078200000|2024-03-22 03:30:00|37.62|35.42|37.83|35.63|37.83|35.63|37.62|35.42|0
1711078500000|2024-03-22 03:35:00|37.81|35.61|37.62|35.42|37.83|35.63|37.59|35.39|0
1711078800000|2024-03-22 03:40:00|37.59|35.39|37.59|35.39|37.64|35.44|37.57|35.37|0
1711079100000|2024-03-22 03:45:00|37.57|35.37|37.59|35.39|37.59|35.39|37.53|35.33|0
1711079400000|2024-03-22 03:50:00|37.57|35.37|37.56|35.36|37.61|35.41|37.56|35.36|0
1711079700000|2024-03-22 03:55:00|37.54|35.34|37.52|35.32|37.56|35.36|37.5|35.3|0
1711080000000|2024-03-22 04:00:00|37.49|35.29|37.47|35.27|37.49|35.29|37.44|35.24|0
1711080300000|2024-03-22 04:05:00|37.44|35.24|37.37|35.17|37.44|35.24|37.32|35.12|0
1711080600000|2024-03-22 04:10:00|37.32|35.12|37.22|35.02|37.34|35.14|37.22|35.02|0
1711080900000|2024-03-22 04:15:00|37.2|35|37.29|35.09|37.3|35.1|37.19|34.99|0
1711081200000|2024-03-22 04:20:00|37.32|35.12|37.25|35.05|37.32|35.12|37.22|35.02|0
1711081500000|2024-03-22 04:25:00|37.27|35.07|37.29|35.09|37.29|35.09|37.25|35.05|0
1711081800000|2024-03-22 04:30:00|37.27|35.07|37.17|34.97|37.27|35.07|37.17|34.97|0
1711082100000|2024-03-22 04:35:00|37.2|35|37.19|34.99|37.22|35.02|37.19|34.99|0
1711082400000|2024-03-22 04:40:00|37.22|35.02|37.22|35.02|37.27|35.07|37.19|34.99|0
1711082700000|2024-03-22 04:45:00|37.23|35.03|37.26|35.06|37.28|35.08|37.18|34.98|0
1711083000000|2024-03-22 04:50:00|37.24|35.04|37.21|35.01|37.26|35.06|37.19|34.99|0
1711083300000|2024-03-22 04:55:00|37.24|35.04|37.24|35.04|37.26|35.06|37.19|34.99|0
1711083600000|2024-03-22 05:00:00|37.25|35.05|37.2|35|37.26|35.06|37.19|34.99|0
1711083900000|2024-03-22 05:05:00|37.19|34.99|37.21|35.01|37.23|35.03|37.16|34.96|0
1711084200000|2024-03-22 05:10:00|37.2|35|37.16|34.96|37.21|35.01|37.16|34.96|0
1711084500000|2024-03-22 05:15:00|37.19|34.99|37.11|34.91|37.19|34.99|37.07|34.87|0
1711084800000|2024-03-22 05:20:00|37.14|34.94|37.23|35.03|37.28|35.08|37.14|34.94|0
1711085100000|2024-03-22 05:25:00|37.21|35.01|37.18|34.98|37.23|35.03|37.16|34.96|0
1711085400000|2024-03-22 05:30:00|37.21|35.01|37.16|34.96|37.25|35.05|37.16|34.96|0
1711085700000|2024-03-22 05:35:00|37.18|34.98|37.16|34.96|37.23|35.03|37.13|34.93|0
1711086000000|2024-03-22 05:40:00|37.13|34.93|37.15|34.95|37.18|34.98|37.11|34.91|0
1711086300000|2024-03-22 05:45:00|37.18|34.98|37.11|34.91|37.18|34.98|37.11|34.91|0
1711086600000|2024-03-22 05:50:00|37.13|34.93|37.16|34.96|37.16|34.96|37.1|34.9|0
1711086900000|2024-03-22 05:55:00|37.18|34.98|37.2|35|37.22|35.02|37.15|34.95|0
1711087200000|2024-03-22 06:00:00|37.19|34.99|37.2|35|37.22|35.02|37.15|34.95|0
1711087500000|2024-03-22 06:05:00|37.19|34.99|37.2|35|37.2|35|37.12|34.92|0
1711087800000|2024-03-22 06:10:00|37.17|34.97|37.05|34.85|37.17|34.97|37.01|34.81|0
1711088100000|2024-03-22 06:15:00|37.04|34.84|37.07|34.87|37.1|34.9|37.04|34.84|0
1711088400000|2024-03-22 06:20:00|37.09|34.89|37.1|34.9|37.15|34.95|37.09|34.89|0
1711088700000|2024-03-22 06:25:00|37.12|34.92|37.18|34.98|37.19|34.99|37.05|34.85|0
1711089000000|2024-03-22 06:30:00|37.17|34.97|37.31|35.11|37.31|35.11|37.17|34.97|0
1711089300000|2024-03-22 06:35:00|37.27|35.07|37.28|35.08|37.31|35.11|37.25|35.05|0
1711089600000|2024-03-22 06:40:00|37.27|35.07|37.31|35.11|37.31|35.11|37.24|35.04|0
1711089900000|2024-03-22 06:45:00|37.33|35.13|37.23|35.03|37.33|35.13|37.23|35.03|0
1711090200000|2024-03-22 06:50:00|37.26|35.06|37.3|35.1|37.35|35.15|37.26|35.06|0
1711090500000|2024-03-22 06:55:00|37.28|35.08|37.28|35.08|37.3|35.1|37.21|35.01|0
1711090800000|2024-03-22 07:00:00|37.29|35.09|37.45|35.25|37.52|35.32|37.26|35.06|0
1711091100000|2024-03-22 07:05:00|37.42|35.22|37.49|35.29|37.49|35.29|37.37|35.17|0
1711091400000|2024-03-22 07:10:00|37.47|35.27|37.54|35.34|37.61|35.41|37.47|35.27|0
1711091700000|2024-03-22 07:15:00|37.56|35.36|37.48|35.28|37.62|35.42|37.47|35.27|0
1711092000000|2024-03-22 07:20:00|37.49|35.29|37.62|35.42|37.68|35.48|37.49|35.29|0
1711092300000|2024-03-22 07:25:00|37.61|35.41|37.75|35.55|37.78|35.58|37.61|35.41|0
1711092600000|2024-03-22 07:30:00|37.78|35.58|37.78|35.58|37.82|35.62|37.75|35.55|0
1711092900000|2024-03-22 07:35:00|37.79|35.59|37.82|35.62|37.94|35.74|37.79|35.59|0
1711093200000|2024-03-22 07:40:00|37.83|35.63|37.7|35.5|37.85|35.65|37.65|35.45|0
1711093500000|2024-03-22 07:45:00|37.68|35.48|37.2|35|37.68|35.48|36.68|34.48|0
1711093800000|2024-03-22 07:50:00|37.15|34.95|37.27|35.07|37.3|35.1|37.11|34.91|0
1711094100000|2024-03-22 07:55:00|37.3|35.1|37.18|34.98|37.31|35.11|37.13|34.93|0
1711094400000|2024-03-22 08:00:00|37.1|34.9|37.1|34.9|37.15|34.95|37.03|34.83|0
1711094700000|2024-03-22 08:05:00|37.08|34.88|37.2|35|37.2|35|37.03|34.83|0
1711095000000|2024-03-22 08:10:00|37.23|35.03|36.91|34.71|37.32|35.12|36.91|34.71|0
1711095300000|2024-03-22 08:15:00|36.93|34.73|36.93|34.73|37.12|34.92|36.84|34.64|0
1711095600000|2024-03-22 08:20:00|36.92|34.72|36.84|34.64|36.98|34.78|36.74|34.54|0
1711095900000|2024-03-22 08:25:00|36.82|34.62|36.93|34.73|36.93|34.73|36.79|34.59|0
1711096200000|2024-03-22 08:30:00|36.91|34.71|36.72|34.52|36.91|34.71|36.63|34.43|0
1711096500000|2024-03-22 08:35:00|36.69|34.49|36.69|34.49|36.86|34.66|36.64|34.44|0
1711096800000|2024-03-22 08:40:00|36.71|34.51|36.57|34.37|36.71|34.51|36.55|34.35|0
1711097100000|2024-03-22 08:45:00|36.52|34.32|36.59|34.39|36.64|34.44|36.5|34.3|0
1711097400000|2024-03-22 08:50:00|36.57|34.37|36.64|34.44|36.76|34.56|36.57|34.37|0
1711097700000|2024-03-22 08:55:00|36.66|34.46|36.59|34.39|36.73|34.53|36.5|34.3|0
1711098000000|2024-03-22 09:00:00|36.57|34.37|36.58|34.38|36.64|34.44|36.5|34.3|0
1711098300000|2024-03-22 09:05:00|36.57|34.37|36.52|34.32|36.59|34.39|36.35|34.15|0
1711098600000|2024-03-22 09:10:00|36.54|34.34|36.4|34.2|36.54|34.34|36.35|34.15|0
1711098900000|2024-03-22 09:15:00|36.38|34.18|36.52|34.32|36.52|34.32|36.35|34.15|0
1711099200000|2024-03-22 09:20:00|36.54|34.34|36.63|34.43|36.63|34.43|36.49|34.29|0
1711099500000|2024-03-22 09:25:00|36.66|34.46|36.64|34.44|36.73|34.53|36.62|34.42|0
1711099800000|2024-03-22 09:30:00|36.66|34.46|36.63|34.43|36.66|34.46|36.54|34.34|0
1711100100000|2024-03-22 09:35:00|36.65|34.45|36.7|34.5|36.72|34.52|36.63|34.43|0
1711100400000|2024-03-22 09:40:00|36.68|34.48|36.68|34.48|36.69|34.49|36.62|34.42|0
1711100700000|2024-03-22 09:45:00|36.7|34.5|36.72|34.52|36.74|34.54|36.63|34.43|0
1711101000000|2024-03-22 09:50:00|36.71|34.51|36.61|34.41|36.71|34.51|36.6|34.4|0
1711101300000|2024-03-22 09:55:00|36.63|34.43|36.53|34.33|36.63|34.43|36.48|34.28|0
1711101600000|2024-03-22 10:00:00|36.51|34.31|36.48|34.28|36.55|34.35|36.44|34.24|0
1711101900000|2024-03-22 10:05:00|36.47|34.27|36.55|34.35|36.55|34.35|36.46|34.26|0
1711102200000|2024-03-22 10:10:00|36.57|34.37|36.62|34.42|36.62|34.42|36.49|34.29|0
1711102500000|2024-03-22 10:15:00|36.64|34.44|36.57|34.37|36.64|34.44|36.5|34.3|0
1711102800000|2024-03-22 10:20:00|36.55|34.35|36.44|34.24|36.55|34.35|36.41|34.21|0
1711103100000|2024-03-22 10:25:00|36.45|34.25|36.45|34.25|36.5|34.3|36.44|34.24|0
1711103400000|2024-03-22 10:30:00|36.43|34.23|36.5|34.3|36.52|34.32|36.43|34.23|0
1711103700000|2024-03-22 10:35:00|36.47|34.27|36.47|34.27|36.5|34.3|36.4|34.2|0
1711104000000|2024-03-22 10:40:00|36.45|34.25|36.33|34.13|36.45|34.25|36.33|34.13|0
1711104300000|2024-03-22 10:45:00|36.35|34.15|36.3|34.1|36.4|34.2|36.26|34.06|0
1711104600000|2024-03-22 10:50:00|36.33|34.13|36.49|34.29|36.49|34.29|36.32|34.12|0
1711104900000|2024-03-22 10:55:00|36.54|34.34|36.56|34.36|36.59|34.39|36.52|34.32|0
1711105200000|2024-03-22 11:00:00|36.55|34.35|36.47|34.27|36.56|34.36|36.44|34.24|0
1711105500000|2024-03-22 11:05:00|36.49|34.29|36.42|34.22|36.51|34.31|36.35|34.15|0
1711105800000|2024-03-22 11:10:00|36.4|34.2|36.37|34.17|36.43|34.23|36.32|34.12|0
1711106100000|2024-03-22 11:15:00|36.36|34.16|36.51|34.31|36.51|34.31|36.35|34.15|0
1711106400000|2024-03-22 11:20:00|36.53|34.33|36.79|34.59|36.82|34.62|36.53|34.33|0
1711106700000|2024-03-22 11:25:00|36.77|34.57|36.79|34.59|36.84|34.64|36.74|34.54|0
1711107000000|2024-03-22 11:30:00|36.77|34.57|36.79|34.59|36.79|34.59|36.74|34.54|0
1711107300000|2024-03-22 11:35:00|36.77|34.57|36.98|34.78|37|34.8|36.74|34.54|0
1711107600000|2024-03-22 11:40:00|37|34.8|37.17|34.97|37.22|35.02|37|34.8|0
1711107900000|2024-03-22 11:45:00|37.18|34.98|37.74|35.54|37.77|35.57|37.17|34.97|0
1711108200000|2024-03-22 11:50:00|37.72|35.52|37.72|35.52|37.94|35.74|37.7|35.5|0
1711108500000|2024-03-22 11:55:00|37.74|35.54|37.84|35.64|37.94|35.74|37.73|35.53|0
1711108800000|2024-03-22 12:00:00|37.81|35.61|37.96|35.76|38.06|35.86|37.77|35.57|0
1711109100000|2024-03-22 12:05:00|37.98|35.78|37.76|35.56|38.03|35.83|37.74|35.54|0
1711109400000|2024-03-22 12:10:00|37.74|35.54|37.69|35.49|37.81|35.61|37.57|35.37|0
1711109700000|2024-03-22 12:15:00|37.67|35.47|37.74|35.54|38|35.8|37.67|35.47|0
1711110000000|2024-03-22 12:20:00|37.71|35.51|37.93|35.73|37.93|35.73|37.59|35.39|0
1711110300000|2024-03-22 12:25:00|37.91|35.71|37.86|35.66|38|35.8|37.81|35.61|0
1711110600000|2024-03-22 12:30:00|37.88|35.68|37.9|35.7|38.03|35.83|37.83|35.63|0
1711110900000|2024-03-22 12:35:00|37.93|35.73|37.73|35.53|38.02|35.82|37.73|35.53|0
1711111200000|2024-03-22 12:40:00|37.76|35.56|37.56|35.36|37.85|35.65|37.54|35.34|0
1711111500000|2024-03-22 12:45:00|37.54|35.34|37.51|35.31|37.67|35.47|37.51|35.31|0
1711111800000|2024-03-22 12:50:00|37.54|35.34|37.49|35.29|37.58|35.38|37.44|35.24|0
1711112100000|2024-03-22 12:55:00|37.48|35.28|37.49|35.29|37.58|35.38|37.46|35.26|0
1711112400000|2024-03-22 13:00:00|37.47|35.27|37.71|35.51|37.74|35.54|37.32|35.12|0
1711112700000|2024-03-22 13:05:00|37.69|35.49|37.76|35.56|37.76|35.56|37.54|35.34|0
1711113000000|2024-03-22 13:10:00|37.77|35.57|37.66|35.46|37.78|35.58|37.64|35.44|0
1711113300000|2024-03-22 13:15:00|37.64|35.44|37.63|35.43|37.66|35.46|37.49|35.29|0
1711113600000|2024-03-22 13:20:00|37.61|35.41|37.85|35.65|37.9|35.7|37.59|35.39|0
1711113900000|2024-03-22 13:25:00|37.9|35.7|37.56|35.36|37.9|35.7|37.56|35.36|0
1711114200000|2024-03-22 13:30:00|37.51|35.31|37.68|35.48|37.87|35.67|37.27|35.07|0
1711114500000|2024-03-22 13:35:00|37.7|35.5|37.41|35.21|37.7|35.5|37.37|35.17|0
1711114800000|2024-03-22 13:40:00|37.39|35.19|37.55|35.35|37.87|35.67|37.2|35|0
1711115100000|2024-03-22 13:45:00|37.47|35.27|37.79|35.59|37.86|35.66|37.47|35.27|0
1711115400000|2024-03-22 13:50:00|37.76|35.56|37.35|35.15|37.76|35.56|37.26|35.06|0
1711115700000|2024-03-22 13:55:00|37.38|35.18|37.57|35.37|37.59|35.39|37.33|35.13|0
1711116000000|2024-03-22 14:00:00|37.54|35.34|37.13|34.93|37.54|35.34|37.13|34.93|0
1711116300000|2024-03-22 14:05:00|37.15|34.95|37.25|35.05|37.32|35.12|37.04|34.84|0
1711116600000|2024-03-22 14:10:00|37.23|35.03|37.61|35.41|37.61|35.41|37.2|35|0
1711116900000|2024-03-22 14:15:00|37.64|35.44|37.41|35.21|37.71|35.51|37.32|35.12|0
1711117200000|2024-03-22 14:20:00|37.42|35.22|37.68|35.48|37.71|35.51|37.35|35.15|0
1711117500000|2024-03-22 14:25:00|37.71|35.51|37.49|35.29|37.88|35.68|37.49|35.29|0
1711117800000|2024-03-22 14:30:00|37.51|35.31|37.73|35.53|37.82|35.62|37.51|35.31|0
1711118100000|2024-03-22 14:35:00|37.7|35.5|37.73|35.53|37.9|35.7|37.67|35.47|0
1711118400000|2024-03-22 14:40:00|37.7|35.5|38.09|35.89|38.09|35.89|37.7|35.5|0
1711118700000|2024-03-22 14:45:00|38.11|35.91|37.94|35.74|38.19|35.99|37.92|35.72|0
1711119000000|2024-03-22 14:50:00|37.97|35.77|38.16|35.96|38.19|35.99|37.97|35.77|0
1711119300000|2024-03-22 14:55:00|38.14|35.94|38.26|36.06|38.28|36.08|38.14|35.94|0
1711119600000|2024-03-22 15:00:00|38.23|36.03|37.84|35.64|38.23|36.03|37.77|35.57|0
1711119900000|2024-03-22 15:05:00|37.87|35.67|37.99|35.79|38.01|35.81|37.74|35.54|0
1711120200000|2024-03-22 15:10:00|37.96|35.76|37.79|35.59|37.96|35.76|37.69|35.49|0
1711120500000|2024-03-22 15:15:00|37.77|35.57|37.87|35.67|37.98|35.78|37.77|35.57|0
1711120800000|2024-03-22 15:20:00|37.86|35.66|37.69|35.49|37.86|35.66|37.64|35.44|0
1711121100000|2024-03-22 15:25:00|37.67|35.47|37.62|35.42|37.76|35.56|37.57|35.37|0
1711121400000|2024-03-22 15:30:00|37.59|35.39|37.52|35.32|37.62|35.42|37.5|35.3|0
1711121700000|2024-03-22 15:35:00|37.53|35.33|37.81|35.61|37.86|35.66|37.47|35.27|0
1711122000000|2024-03-22 15:40:00|37.78|35.58|37.83|35.63|37.83|35.63|37.64|35.44|0
1711122300000|2024-03-22 15:45:00|37.86|35.66|37.81|35.61|37.88|35.68|37.66|35.46|0
1711122600000|2024-03-22 15:50:00|37.78|35.58|37.43|35.23|37.78|35.58|37.28|35.08|0
1711122900000|2024-03-22 15:55:00|37.4|35.2|37.28|35.08|37.5|35.3|37.26|35.06|0
1711123200000|2024-03-22 16:00:00|37.27|35.07|37.45|35.25|37.47|35.27|37.18|34.98|0
1711123500000|2024-03-22 16:05:00|37.42|35.22|37.45|35.25|37.52|35.32|37.33|35.13|0
1711123800000|2024-03-22 16:10:00|37.42|35.22|37.49|35.29|37.57|35.37|37.3|35.1|0
1711124100000|2024-03-22 16:15:00|37.52|35.32|37.49|35.29|37.74|35.54|37.49|35.29|0
1711124400000|2024-03-22 16:20:00|37.52|35.32|37.52|35.32|37.61|35.41|37.42|35.22|0
1711124700000|2024-03-22 16:25:00|37.54|35.34|37.49|35.29|37.64|35.44|37.43|35.23|0
1711125000000|2024-03-22 16:30:00|37.47|35.27|37.8|35.6|37.83|35.63|37.45|35.25|0
1711125300000|2024-03-22 16:35:00|37.83|35.63|37.71|35.51|37.93|35.73|37.69|35.49|0
1711125600000|2024-03-22 16:40:00|37.68|35.48|37.44|35.24|37.68|35.48|37.43|35.23|0
1711125900000|2024-03-22 16:45:00|37.45|35.25|37.34|35.14|37.45|35.25|37.29|35.09|0
1711126200000|2024-03-22 16:50:00|37.32|35.12|37.17|34.97|37.34|35.14|37.1|34.9|0
1711126500000|2024-03-22 16:55:00|37.15|34.95|37.12|34.92|37.29|35.09|37.12|34.92|0
1711126800000|2024-03-22 17:00:00|37.1|34.9|37.07|34.87|37.17|34.97|37.07|34.87|0
1711127100000|2024-03-22 17:05:00|37.05|34.85|37|34.8|37.07|34.87|36.95|34.75|0
1711127400000|2024-03-22 17:10:00|37.01|34.81|36.93|34.73|37.14|34.94|36.9|34.7|0
1711127700000|2024-03-22 17:15:00|36.94|34.74|36.9|34.7|36.97|34.77|36.76|34.56|0
1711128000000|2024-03-22 17:20:00|36.93|34.73|36.98|34.78|37.07|34.87|36.92|34.72|0
1711128300000|2024-03-22 17:25:00|37|34.8|36.89|34.69|37.02|34.82|36.88|34.68|0
1711128600000|2024-03-22 17:30:00|36.88|34.68|36.83|34.63|36.9|34.7|36.71|34.51|0
1711128900000|2024-03-22 17:35:00|36.8|34.6|36.97|34.77|36.99|34.79|36.8|34.6|0
1711129200000|2024-03-22 17:40:00|36.92|34.72|36.85|34.65|37.02|34.82|36.82|34.62|0
1711129500000|2024-03-22 17:45:00|36.82|34.62|36.7|34.5|36.82|34.62|36.59|34.39|0
1711129800000|2024-03-22 17:50:00|36.68|34.48|36.51|34.31|36.68|34.48|36.42|34.22|0
1711130100000|2024-03-22 17:55:00|36.5|34.3|36.42|34.22|36.54|34.34|36.4|34.2|0
1711130400000|2024-03-22 18:00:00|36.47|34.27|36.42|34.22|36.56|34.36|36.37|34.17|0
1711130700000|2024-03-22 18:05:00|36.39|34.19|36.6|34.4|36.63|34.43|36.39|34.19|0
1711131000000|2024-03-22 18:10:00|36.58|34.38|36.6|34.4|36.6|34.4|36.51|34.31|0
1711131300000|2024-03-22 18:15:00|36.63|34.43|36.74|34.54|36.77|34.57|36.6|34.4|0
1711131600000|2024-03-22 18:20:00|36.72|34.52|36.74|34.54|36.96|34.76|36.7|34.5|0
1711131900000|2024-03-22 18:25:00|36.76|34.56|36.43|34.23|36.76|34.56|36.39|34.19|0
1711132200000|2024-03-22 18:30:00|36.46|34.26|36.58|34.38|36.72|34.52|36.43|34.23|0
1711132500000|2024-03-22 18:35:00|36.6|34.4|36.57|34.37|36.62|34.42|36.48|34.28|0
1711132800000|2024-03-22 18:40:00|36.6|34.4|36.76|34.56|36.81|34.61|36.6|34.4|0
1711133100000|2024-03-22 18:45:00|36.75|34.55|36.87|34.67|36.9|34.7|36.71|34.51|0
1711133400000|2024-03-22 18:50:00|36.89|34.69|36.9|34.7|36.95|34.75|36.78|34.58|0
1711133700000|2024-03-22 18:55:00|36.88|34.68|36.76|34.56|36.9|34.7|36.66|34.46|0
1711134000000|2024-03-22 19:00:00|36.78|34.58|36.9|34.7|36.92|34.72|36.73|34.53|0
1711134300000|2024-03-22 19:05:00|36.88|34.68|36.83|34.63|37.02|34.82|36.8|34.6|0
1711134600000|2024-03-22 19:10:00|36.85|34.65|37.43|35.23|37.62|35.42|36.8|34.6|0
1711134900000|2024-03-22 19:15:00|37.4|35.2|37.52|35.32|37.74|35.54|37.35|35.15|0
1711135200000|2024-03-22 19:20:00|37.5|35.3|37.45|35.25|37.62|35.42|37.4|35.2|0
1711135500000|2024-03-22 19:25:00|37.42|35.22|37.2|35|37.42|35.22|37.16|34.96|0
1711135800000|2024-03-22 19:30:00|37.19|34.99|37.35|35.15|37.47|35.27|37.18|34.98|0
1711136100000|2024-03-22 19:35:00|37.3|35.1|37.11|34.91|37.3|35.1|37.08|34.88|0
1711136400000|2024-03-22 19:40:00|37.08|34.88|36.94|34.74|37.18|34.98|36.89|34.69|0
1711136700000|2024-03-22 19:45:00|36.96|34.76|36.9|34.7|37.06|34.86|36.87|34.67|0
1711137000000|2024-03-22 19:50:00|36.87|34.67|36.84|34.64|36.94|34.74|36.63|34.43|0
1711137300000|2024-03-22 19:55:00|36.86|34.66|37.68|35.48|37.68|35.48|36.77|34.57|0
1711137600000|2024-03-22 20:00:00|37.63|35.43|37.78|35.58|37.83|35.63|37.53|35.33|0
1711137900000|2024-03-22 20:05:00|37.8|35.6|37.92|35.72|37.95|35.75|37.75|35.55|0
1711138200000|2024-03-22 20:10:00|37.9|35.7|37.9|35.7|37.94|35.74|37.87|35.67|0
1711326900000|2024-03-25 00:35:00|39.39|37.19|39.42|37.22|39.44|37.24|39.37|37.17|0
1711327200000|2024-03-25 00:40:00|39.41|37.21|39.44|37.24|39.47|37.27|39.39|37.19|0
1711327500000|2024-03-25 00:45:00|39.47|37.27|39.44|37.24|39.49|37.29|39.42|37.22|0
1711327800000|2024-03-25 00:50:00|39.42|37.22|39.46|37.26|39.46|37.26|39.36|37.16|0
1711328100000|2024-03-25 00:55:00|39.44|37.24|39.51|37.31|39.54|37.34|39.41|37.21|0
1711328400000|2024-03-25 01:00:00|39.54|37.34|39.56|37.36|39.59|37.39|39.46|37.26|0
1711328700000|2024-03-25 01:05:00|39.54|37.34|39.48|37.28|39.59|37.39|39.46|37.26|0
1711329000000|2024-03-25 01:10:00|39.51|37.31|39.58|37.38|39.61|37.41|39.48|37.28|0
1711329300000|2024-03-25 01:15:00|39.61|37.41|39.47|37.27|39.63|37.43|39.43|37.23|0
1711329600000|2024-03-25 01:20:00|39.46|37.26|39.36|37.16|39.46|37.26|39.33|37.13|0
1711329900000|2024-03-25 01:25:00|39.38|37.18|39.36|37.16|39.46|37.26|39.36|37.16|0
1711330200000|2024-03-25 01:30:00|39.33|37.13|39.4|37.2|39.4|37.2|39.33|37.13|0
1711330500000|2024-03-25 01:35:00|39.38|37.18|39.2|37|39.4|37.2|39.2|37|0
1711330800000|2024-03-25 01:40:00|39.23|37.03|39.3|37.1|39.3|37.1|39.18|36.98|0
1711331100000|2024-03-25 01:45:00|39.28|37.08|39.35|37.15|39.35|37.15|39.25|37.05|0
1711331400000|2024-03-25 01:50:00|39.37|37.17|39.35|37.15|39.4|37.2|39.32|37.12|0
1711331700000|2024-03-25 01:55:00|39.37|37.17|39.35|37.15|39.42|37.22|39.35|37.15|0
1711332000000|2024-03-25 02:00:00|39.37|37.17|39.42|37.22|39.45|37.25|39.37|37.17|0
1711332300000|2024-03-25 02:05:00|39.45|37.25|39.42|37.22|39.47|37.27|39.42|37.22|0
1711332600000|2024-03-25 02:10:00|39.44|37.24|39.44|37.24|39.54|37.34|39.44|37.24|0
1711332900000|2024-03-25 02:15:00|39.47|37.27|39.77|37.57|39.84|37.64|39.47|37.27|0
1711333200000|2024-03-25 02:20:00|39.79|37.59|39.74|37.54|39.89|37.69|39.74|37.54|0
1711333500000|2024-03-25 02:25:00|39.77|37.57|39.69|37.49|39.79|37.59|39.69|37.49|0
1711333800000|2024-03-25 02:30:00|39.66|37.46|39.69|37.49|39.74|37.54|39.64|37.44|0
1711334100000|2024-03-25 02:35:00|39.7|37.5|39.69|37.49|39.74|37.54|39.63|37.43|0
1711334400000|2024-03-25 02:40:00|39.66|37.46|39.74|37.54|39.76|37.56|39.64|37.44|0
1711334700000|2024-03-25 02:45:00|39.71|37.51|39.66|37.46|39.74|37.54|39.63|37.43|0
1711335000000|2024-03-25 02:50:00|39.68|37.48|39.66|37.46|39.71|37.51|39.63|37.43|0
1711335300000|2024-03-25 02:55:00|39.65|37.45|39.61|37.41|39.66|37.46|39.61|37.41|0
1711335600000|2024-03-25 03:00:00|39.63|37.43|39.71|37.51|39.73|37.53|39.63|37.43|0
1711335900000|2024-03-25 03:05:00|39.68|37.48|39.65|37.45|39.7|37.5|39.63|37.43|0
1711336200000|2024-03-25 03:10:00|39.68|37.48|39.68|37.48|39.8|37.6|39.68|37.48|0
1711336500000|2024-03-25 03:15:00|39.65|37.45|39.65|37.45|39.68|37.48|39.63|37.43|0
1711336800000|2024-03-25 03:20:00|39.66|37.46|39.7|37.5|39.7|37.5|39.65|37.45|0
1711337100000|2024-03-25 03:25:00|39.69|37.49|39.72|37.52|39.72|37.52|39.67|37.47|0
1711337400000|2024-03-25 03:30:00|39.75|37.55|39.72|37.52|39.77|37.57|39.72|37.52|0
1711337700000|2024-03-25 03:35:00|39.75|37.55|39.7|37.5|39.75|37.55|39.7|37.5|0
1711338000000|2024-03-25 03:40:00|39.72|37.52|39.82|37.62|39.82|37.62|39.72|37.52|0
1711338300000|2024-03-25 03:45:00|39.8|37.6|39.67|37.47|39.8|37.6|39.66|37.46|0
1711338600000|2024-03-25 03:50:00|39.69|37.49|39.72|37.52|39.74|37.54|39.69|37.49|0
1711338900000|2024-03-25 03:55:00|39.69|37.49|39.67|37.47|39.72|37.52|39.67|37.47|0
1711339200000|2024-03-25 04:00:00|39.69|37.49|39.69|37.49|39.69|37.49|39.68|37.48|0
1711339500000|2024-03-25 04:05:00|39.71|37.51|39.74|37.54|39.79|37.59|39.69|37.49|0
1711339800000|2024-03-25 04:10:00|39.76|37.56|39.74|37.54|39.76|37.56|39.74|37.54|0
1711340100000|2024-03-25 04:15:00|39.76|37.56|39.74|37.54|39.79|37.59|39.74|37.54|0
1711340400000|2024-03-25 04:20:00|39.76|37.56|39.79|37.59|39.84|37.64|39.76|37.56|0
1711340700000|2024-03-25 04:25:00|39.78|37.58|39.66|37.46|39.81|37.61|39.66|37.46|0
1711341000000|2024-03-25 04:30:00|39.63|37.43|39.68|37.48|39.71|37.51|39.63|37.43|0
1711341300000|2024-03-25 04:35:00|39.66|37.46|39.71|37.51|39.71|37.51|39.66|37.46|0
1711341600000|2024-03-25 04:40:00|39.68|37.48|39.68|37.48|39.71|37.51|39.68|37.48|0
1711341900000|2024-03-25 04:45:00|39.69|37.49|39.7|37.5|39.73|37.53|39.68|37.48|0
1711342200000|2024-03-25 04:50:00|39.73|37.53|39.73|37.53|39.73|37.53|39.7|37.5|0
1711342500000|2024-03-25 04:55:00|39.7|37.5|39.73|37.53|39.73|37.53|39.7|37.5|0
1711342800000|2024-03-25 05:00:00|39.7|37.5|39.65|37.45|39.8|37.6|39.62|37.42|0
1711343100000|2024-03-25 05:05:00|39.67|37.47|39.75|37.55|39.75|37.55|39.67|37.47|0
1711343400000|2024-03-25 05:10:00|39.72|37.52|39.72|37.52|39.77|37.57|39.7|37.5|0
1711343700000|2024-03-25 05:15:00|39.73|37.53|39.87|37.67|39.92|37.72|39.73|37.53|0
1711344000000|2024-03-25 05:20:00|39.85|37.65|39.84|37.64|39.9|37.7|39.82|37.62|0
1711344300000|2024-03-25 05:25:00|39.87|37.67|39.92|37.72|39.92|37.72|39.84|37.64|0
1711344600000|2024-03-25 05:30:00|39.89|37.69|39.87|37.67|39.92|37.72|39.82|37.62|0
1711344900000|2024-03-25 05:35:00|39.89|37.69|39.94|37.74|39.97|37.77|39.88|37.68|0
1711345200000|2024-03-25 05:40:00|39.92|37.72|39.86|37.66|39.92|37.72|39.84|37.64|0
1711345500000|2024-03-25 05:45:00|39.89|37.69|39.86|37.66|39.92|37.72|39.86|37.66|0
1711345800000|2024-03-25 05:50:00|39.89|37.69|39.96|37.76|39.96|37.76|39.86|37.66|0
1711346100000|2024-03-25 05:55:00|39.94|37.74|39.96|37.76|39.96|37.76|39.91|37.71|0
1711346400000|2024-03-25 06:00:00|39.94|37.74|40.06|37.86|40.11|37.91|39.94|37.74|0
1711346700000|2024-03-25 06:05:00|40.09|37.89|40.19|37.99|40.24|38.04|40.09|37.89|0
1711347000000|2024-03-25 06:10:00|40.21|38.01|40.16|37.96|40.24|38.04|40.14|37.94|0
1711347300000|2024-03-25 06:15:00|40.21|38.01|40.24|38.04|40.26|38.06|40.19|37.99|0
1711347600000|2024-03-25 06:20:00|40.26|38.06|40.34|38.14|40.36|38.16|40.24|38.04|0
1711347900000|2024-03-25 06:25:00|40.31|38.11|40.21|38.01|40.34|38.14|40.21|38.01|0
1711348200000|2024-03-25 06:30:00|40.18|37.98|40.21|38.01|40.21|38.01|40.13|37.93|0
1711348500000|2024-03-25 06:35:00|40.18|37.98|39.99|37.79|40.18|37.98|39.52|37.32|0
1711348800000|2024-03-25 06:40:00|40.01|37.81|39.93|37.73|40.04|37.84|39.93|37.73|0
1711349100000|2024-03-25 06:45:00|39.91|37.71|39.88|37.68|39.93|37.73|39.86|37.66|0
1711349400000|2024-03-25 06:50:00|39.86|37.66|39.87|37.67|39.88|37.68|39.86|37.66|0
1711349700000|2024-03-25 06:55:00|39.86|37.66|39.88|37.68|39.91|37.71|39.83|37.63|0
1711350000000|2024-03-25 07:00:00|39.91|37.71|40.03|37.83|40.06|37.86|39.85|37.65|0
1711350300000|2024-03-25 07:05:00|40.06|37.86|40.03|37.83|40.11|37.91|40|37.8|0
1711350600000|2024-03-25 07:10:00|40|37.8|39.88|37.68|40|37.8|39.83|37.63|0
1711350900000|2024-03-25 07:15:00|39.89|37.69|39.85|37.65|39.93|37.73|39.85|37.65|0
1711351200000|2024-03-25 07:20:00|39.82|37.62|39.82|37.62|39.87|37.67|39.8|37.6|0
1711351500000|2024-03-25 07:25:00|39.81|37.61|39.84|37.64|39.9|37.7|39.8|37.6|0
1711351800000|2024-03-25 07:30:00|39.85|37.65|39.85|37.65|39.92|37.72|39.82|37.62|0
1711352100000|2024-03-25 07:35:00|39.86|37.66|39.79|37.59|39.87|37.67|39.69|37.49|0
1711352400000|2024-03-25 07:40:00|39.78|37.58|39.69|37.49|39.79|37.59|39.68|37.48|0
1711352700000|2024-03-25 07:45:00|39.67|37.47|39.77|37.57|39.77|37.57|39.64|37.44|0
1711353000000|2024-03-25 07:50:00|39.79|37.59|39.71|37.51|39.82|37.62|39.71|37.51|0
1711353300000|2024-03-25 07:55:00|39.69|37.49|39.81|37.61|39.81|37.61|39.66|37.46|0
1711353600000|2024-03-25 08:00:00|39.79|37.59|39.41|37.21|39.79|37.59|39.39|37.19|0
1711353900000|2024-03-25 08:05:00|39.44|37.24|38.98|36.78|39.51|37.31|38.98|36.78|0
1711354200000|2024-03-25 08:10:00|38.96|36.76|38.91|36.71|39.06|36.86|38.91|36.71|0
1711354500000|2024-03-25 08:15:00|38.9|36.7|38.98|36.78|39.01|36.81|38.86|36.66|0
1711354800000|2024-03-25 08:20:00|39.01|36.81|39.1|36.9|39.23|37.03|39.01|36.81|0
1711355100000|2024-03-25 08:25:00|39.13|36.93|38.98|36.78|39.15|36.95|38.9|36.7|0
1711355400000|2024-03-25 08:30:00|38.95|36.75|38.8|36.6|39.03|36.83|38.8|36.6|0
1711355700000|2024-03-25 08:35:00|38.79|36.59|39.05|36.85|39.05|36.85|38.78|36.58|0
1711356000000|2024-03-25 08:40:00|39.04|36.84|38.91|36.71|39.05|36.85|38.88|36.68|0
1711356300000|2024-03-25 08:45:00|38.9|36.7|39.02|36.82|39.05|36.85|38.9|36.7|0
1711356600000|2024-03-25 08:50:00|39.05|36.85|39.22|37.02|39.25|37.05|39|36.8|0
1711356900000|2024-03-25 08:55:00|39.2|37|39.09|36.89|39.27|37.07|38.96|36.76|0
1711357200000|2024-03-25 09:00:00|39.07|36.87|39.24|37.04|39.34|37.14|39.01|36.81|0
1711357500000|2024-03-25 09:05:00|39.27|37.07|39.32|37.12|39.37|37.17|39.22|37.02|0
1711357800000|2024-03-25 09:10:00|39.33|37.13|39.29|37.09|39.37|37.17|39.26|37.06|0
1711358100000|2024-03-25 09:15:00|39.34|37.14|39.35|37.15|39.36|37.16|39.28|37.08|0
1711358400000|2024-03-25 09:20:00|39.34|37.14|39.31|37.11|39.36|37.16|39.26|37.06|0
1711358700000|2024-03-25 09:25:00|39.34|37.14|39.31|37.11|39.44|37.24|39.3|37.1|0
1711359000000|2024-03-25 09:30:00|39.34|37.14|39.36|37.16|39.36|37.16|39.2|37|0
1711359300000|2024-03-25 09:35:00|39.35|37.15|39.46|37.26|39.46|37.26|39.33|37.13|0
1711359600000|2024-03-25 09:40:00|39.48|37.28|39.41|37.21|39.48|37.28|39.38|37.18|0
1711359900000|2024-03-25 09:45:00|39.42|37.22|39.41|37.21|39.46|37.26|39.36|37.16|0
1711360200000|2024-03-25 09:50:00|39.42|37.22|39.61|37.41|39.61|37.41|39.38|37.18|0
1711360500000|2024-03-25 09:55:00|39.58|37.38|39.81|37.61|39.88|37.68|39.58|37.38|0
1711360800000|2024-03-25 10:00:00|39.82|37.62|39.7|37.5|39.91|37.71|39.7|37.5|0
1711361100000|2024-03-25 10:05:00|39.73|37.53|39.83|37.63|39.85|37.65|39.73|37.53|0
1711361400000|2024-03-25 10:10:00|39.85|37.65|40.06|37.86|40.06|37.86|39.8|37.6|0
1711361700000|2024-03-25 10:15:00|40.08|37.88|39.28|37.08|40.11|37.91|38.91|36.71|0
1711362000000|2024-03-25 10:20:00|39.3|37.1|39.28|37.08|39.35|37.15|39.25|37.05|0
1711362300000|2024-03-25 10:25:00|39.26|37.06|39.25|37.05|39.29|37.09|39.15|36.95|0
1711362600000|2024-03-25 10:30:00|39.24|37.04|39.25|37.05|39.27|37.07|39.17|36.97|0
1711362900000|2024-03-25 10:35:00|39.27|37.07|39.26|37.06|39.32|37.12|39.22|37.02|0
1711363200000|2024-03-25 10:40:00|39.27|37.07|39.22|37.02|39.3|37.1|39.2|37|0
1711363500000|2024-03-25 10:45:00|39.25|37.05|39.4|37.2|39.4|37.2|39.25|37.05|0
1711363800000|2024-03-25 10:50:00|39.37|37.17|39.32|37.12|39.4|37.2|39.27|37.07|0
1711364100000|2024-03-25 10:55:00|39.31|37.11|39.34|37.14|39.39|37.19|39.29|37.09|0
1711364400000|2024-03-25 11:00:00|39.32|37.12|39.54|37.34|39.62|37.42|39.32|37.12|0
1711364700000|2024-03-25 11:05:00|39.57|37.37|39.69|37.49|39.77|37.57|39.54|37.34|0
1711365000000|2024-03-25 11:10:00|39.72|37.52|39.62|37.42|39.79|37.59|39.62|37.42|0
1711365300000|2024-03-25 11:15:00|39.63|37.43|39.69|37.49|39.74|37.54|39.62|37.42|0
1711365600000|2024-03-25 11:20:00|39.72|37.52|39.79|37.59|39.94|37.74|39.72|37.52|0
1711365900000|2024-03-25 11:25:00|39.82|37.62|39.79|37.59|39.87|37.67|39.74|37.54|0
1711366200000|2024-03-25 11:30:00|39.82|37.62|39.76|37.56|39.84|37.64|39.71|37.51|0
1711366500000|2024-03-25 11:35:00|39.79|37.59|39.84|37.64|39.84|37.64|39.69|37.49|0
1711366800000|2024-03-25 11:40:00|39.83|37.63|39.44|37.24|39.84|37.64|39.42|37.22|0
1711367100000|2024-03-25 11:45:00|39.42|37.22|39.49|37.29|39.52|37.32|39.37|37.17|0
1711367400000|2024-03-25 11:50:00|39.52|37.32|39.44|37.24|39.67|37.47|39.44|37.24|0
1711367700000|2024-03-25 11:55:00|39.46|37.26|39.41|37.21|39.54|37.34|39.41|37.21|0
1711368000000|2024-03-25 12:00:00|39.44|37.24|39.28|37.08|39.49|37.29|39.26|37.06|0
1711368300000|2024-03-25 12:05:00|39.31|37.11|39.54|37.34|39.54|37.34|39.23|37.03|0
1711368600000|2024-03-25 12:10:00|39.52|37.32|39.51|37.31|39.61|37.41|39.46|37.26|0
1711368900000|2024-03-25 12:15:00|39.46|37.26|39.21|37.01|39.46|37.26|39.18|36.98|0
1711369200000|2024-03-25 12:20:00|39.23|37.03|39.13|36.93|39.26|37.06|39.13|36.93|0
1711369500000|2024-03-25 12:25:00|39.15|36.95|39.15|36.95|39.29|37.09|39.13|36.93|0
1711369800000|2024-03-25 12:30:00|39.14|36.94|39.18|36.98|39.23|37.03|39.1|36.9|0
1711370100000|2024-03-25 12:35:00|39.15|36.95|39.38|37.18|39.42|37.22|39.15|36.95|0
1711370400000|2024-03-25 12:40:00|39.35|37.15|39.1|36.9|39.35|37.15|39.1|36.9|0
1711370700000|2024-03-25 12:45:00|39.12|36.92|39.15|36.95|39.15|36.95|39.1|36.9|0
1711371000000|2024-03-25 12:50:00|39.12|36.92|39.17|36.97|39.27|37.07|39.12|36.92|0
1711371300000|2024-03-25 12:55:00|39.15|36.95|39.17|36.97|39.28|37.08|39.14|36.94|0
1711371600000|2024-03-25 13:00:00|39.2|37|39.12|36.92|39.2|37|39.09|36.89|0
1711371900000|2024-03-25 13:05:00|39.09|36.89|39.29|37.09|39.32|37.12|39.09|36.89|0
1711372200000|2024-03-25 13:10:00|39.27|37.07|39.13|36.93|39.39|37.19|39.12|36.92|0
1711372500000|2024-03-25 13:15:00|39.14|36.94|39.19|36.99|39.19|36.99|39.06|36.86|0
1711372800000|2024-03-25 13:20:00|39.16|36.96|39.19|36.99|39.24|37.04|39.11|36.91|0
1711373100000|2024-03-25 13:25:00|39.16|36.96|39.26|37.06|39.34|37.14|39.01|36.81|0
1711373400000|2024-03-25 13:30:00|39.34|37.14|38.84|36.64|39.34|37.14|38.74|36.54|0
1711373700000|2024-03-25 13:35:00|38.81|36.61|38.96|36.76|38.98|36.78|38.73|36.53|0
1711374000000|2024-03-25 13:40:00|38.93|36.73|39.33|37.13|39.49|37.29|38.93|36.73|0
1711374300000|2024-03-25 13:45:00|39.39|37.19|39.06|36.86|39.45|37.25|39.01|36.81|0
1711374600000|2024-03-25 13:50:00|39.08|36.88|38.77|36.57|39.08|36.88|38.71|36.51|0
1711374900000|2024-03-25 13:55:00|38.81|36.61|38.82|36.62|39.27|37.07|38.73|36.53|0
1711375200000|2024-03-25 14:00:00|38.77|36.57|39.02|36.82|39.02|36.82|38.77|36.57|0
1711375500000|2024-03-25 14:05:00|38.97|36.77|38.69|36.49|38.97|36.77|38.59|36.39|0
1711375800000|2024-03-25 14:10:00|38.64|36.44|38.44|36.24|38.64|36.44|38.34|36.14|0
1711376100000|2024-03-25 14:15:00|38.39|36.19|38.46|36.26|38.54|36.34|38.32|36.12|0
1711376400000|2024-03-25 14:20:00|38.44|36.24|38.49|36.29|38.54|36.34|38.19|35.99|0
1711376700000|2024-03-25 14:25:00|38.46|36.26|38.64|36.44|38.69|36.49|38.36|36.16|0
1711377000000|2024-03-25 14:30:00|38.61|36.41|38.49|36.29|38.81|36.61|38.49|36.29|0
1711377300000|2024-03-25 14:35:00|38.46|36.26|38.58|36.38|38.76|36.56|38.44|36.24|0
1711377600000|2024-03-25 14:40:00|38.56|36.36|38.63|36.43|38.76|36.56|38.55|36.35|0
1711377900000|2024-03-25 14:45:00|38.66|36.46|38.75|36.55|38.93|36.73|38.63|36.43|0
1711378200000|2024-03-25 14:50:00|38.7|36.5|38.7|36.5|38.83|36.63|38.63|36.43|0
1711378500000|2024-03-25 14:55:00|38.68|36.48|38.48|36.28|38.7|36.5|38.43|36.23|0
1711378800000|2024-03-25 15:00:00|38.43|36.23|38.38|36.18|38.53|36.33|38.33|36.13|0
1711379100000|2024-03-25 15:05:00|38.35|36.15|38.43|36.23|38.5|36.3|38.28|36.08|0
1711379400000|2024-03-25 15:10:00|38.42|36.22|38.5|36.3|38.6|36.4|38.35|36.15|0
1711379700000|2024-03-25 15:15:00|38.49|36.29|38.42|36.22|38.6|36.4|38.3|36.1|0
1711380000000|2024-03-25 15:20:00|38.4|36.2|38.55|36.35|38.62|36.42|38.38|36.18|0
1711380300000|2024-03-25 15:25:00|38.52|36.32|38.43|36.23|38.67|36.47|38.37|36.17|0
1711380600000|2024-03-25 15:30:00|38.45|36.25|38.52|36.32|38.64|36.44|38.42|36.22|0
1711380900000|2024-03-25 15:35:00|38.51|36.31|38.35|36.15|38.62|36.42|38.32|36.12|0
1711381200000|2024-03-25 15:40:00|38.32|36.12|38.34|36.14|38.39|36.19|38.25|36.05|0
1711381500000|2024-03-25 15:45:00|38.32|36.12|38.29|36.09|38.37|36.17|38.2|36|0
1711381800000|2024-03-25 15:50:00|38.27|36.07|38.37|36.17|38.52|36.32|38.24|36.04|0
1711382100000|2024-03-25 15:55:00|38.34|36.14|38.44|36.24|38.46|36.26|38.26|36.06|0
1711382400000|2024-03-25 16:00:00|38.41|36.21|38.66|36.46|38.74|36.54|38.41|36.21|0
1711382700000|2024-03-25 16:05:00|38.69|36.49|38.66|36.46|38.69|36.49|38.56|36.36|0
1711383000000|2024-03-25 16:10:00|38.63|36.43|38.48|36.28|38.63|36.43|38.44|36.24|0
1711383300000|2024-03-25 16:15:00|38.51|36.31|38.36|36.16|38.51|36.31|38.34|36.14|0
1711383600000|2024-03-25 16:20:00|38.37|36.17|38.38|36.18|38.48|36.28|38.36|36.16|0
1711383900000|2024-03-25 16:25:00|38.36|36.16|38.53|36.33|38.53|36.33|38.33|36.13|0
1711384200000|2024-03-25 16:30:00|38.51|36.31|38.58|36.38|38.63|36.43|38.48|36.28|0
1711384500000|2024-03-25 16:35:00|38.55|36.35|38.63|36.43|38.63|36.43|38.48|36.28|0
1711384800000|2024-03-25 16:40:00|38.68|36.48|38.6|36.4|38.7|36.5|38.43|36.23|0
1711385100000|2024-03-25 16:45:00|38.58|36.38|38.67|36.47|38.72|36.52|38.53|36.33|0
1711385400000|2024-03-25 16:50:00|38.7|36.5|38.45|36.25|38.77|36.57|38.43|36.23|0
1711385700000|2024-03-25 16:55:00|38.42|36.22|38.6|36.4|38.65|36.45|38.42|36.22|0
1711386000000|2024-03-25 17:00:00|38.57|36.37|38.52|36.32|38.67|36.47|38.5|36.3|0
1711386300000|2024-03-25 17:05:00|38.55|36.35|38.64|36.44|38.69|36.49|38.52|36.32|0
1711386600000|2024-03-25 17:10:00|38.62|36.42|38.57|36.37|38.82|36.62|38.57|36.37|0
1711386900000|2024-03-25 17:15:00|38.59|36.39|38.57|36.37|38.62|36.42|38.49|36.29|0
1711387200000|2024-03-25 17:20:00|38.54|36.34|38.59|36.39|38.74|36.54|38.52|36.32|0
1711387500000|2024-03-25 17:25:00|38.58|36.38|38.48|36.28|38.58|36.38|38.42|36.22|0
1711387800000|2024-03-25 17:30:00|38.47|36.27|38.44|36.24|38.54|36.34|38.39|36.19|0
1711388100000|2024-03-25 17:35:00|38.46|36.26|38.46|36.26|38.54|36.34|38.44|36.24|0
1711388400000|2024-03-25 17:40:00|38.44|36.24|38.31|36.11|38.44|36.24|38.29|36.09|0
1711388700000|2024-03-25 17:45:00|38.34|36.14|38.46|36.26|38.46|36.26|38.29|36.09|0
1711389000000|2024-03-25 17:50:00|38.44|36.24|38.41|36.21|38.53|36.33|38.39|36.19|0
1711389300000|2024-03-25 17:55:00|38.43|36.23|38.31|36.11|38.48|36.28|38.29|36.09|0
1711389600000|2024-03-25 18:00:00|38.29|36.09|38.33|36.13|38.38|36.18|38.28|36.08|0
1711389900000|2024-03-25 18:05:00|38.31|36.11|38.16|35.96|38.33|36.13|38.16|35.96|0
1711390200000|2024-03-25 18:10:00|38.14|35.94|38.23|36.03|38.23|36.03|38.14|35.94|0
1711390500000|2024-03-25 18:15:00|38.21|36.01|38.13|35.93|38.26|36.06|38.06|35.86|0
1711390800000|2024-03-25 18:20:00|38.16|35.96|38.18|35.98|38.18|35.98|38.08|35.88|0
1711391100000|2024-03-25 18:25:00|38.16|35.96|38.11|35.91|38.23|36.03|38.08|35.88|0
1711391400000|2024-03-25 18:30:00|38.08|35.88|38.25|36.05|38.25|36.05|38.08|35.88|0
1711391700000|2024-03-25 18:35:00|38.23|36.03|38.08|35.88|38.25|36.05|38.04|35.84|0
1711392000000|2024-03-25 18:40:00|38.05|35.85|38.25|36.05|38.25|36.05|38.03|35.83|0
1711392300000|2024-03-25 18:45:00|38.27|36.07|38.22|36.02|38.3|36.1|38.13|35.93|0
1711392600000|2024-03-25 18:50:00|38.25|36.05|38.15|35.95|38.25|36.05|38.1|35.9|0
1711392900000|2024-03-25 18:55:00|38.12|35.92|38.15|35.95|38.22|36.02|38.1|35.9|0
1711393200000|2024-03-25 19:00:00|38.17|35.97|38.29|36.09|38.29|36.09|38.17|35.97|0
1711393500000|2024-03-25 19:05:00|38.32|36.12|38.44|36.24|38.44|36.24|38.22|36.02|0
1711393800000|2024-03-25 19:10:00|38.46|36.26|38.54|36.34|38.61|36.41|38.42|36.22|0
1711394100000|2024-03-25 19:15:00|38.51|36.31|38.07|35.87|38.56|36.36|37.97|35.77|0
1711394400000|2024-03-25 19:20:00|38.05|35.85|38.19|35.99|38.37|36.17|38.05|35.85|0
1711394700000|2024-03-25 19:25:00|38.22|36.02|38.24|36.04|38.29|36.09|38.17|35.97|0
1711395000000|2024-03-25 19:30:00|38.29|36.09|38.09|35.89|38.29|36.09|38.04|35.84|0
1711395300000|2024-03-25 19:35:00|38.07|35.87|38.14|35.94|38.19|35.99|37.99|35.79|0
1711395600000|2024-03-25 19:40:00|38.11|35.91|38.01|35.81|38.11|35.91|37.84|35.64|0
1711395900000|2024-03-25 19:45:00|37.99|35.79|38.14|35.94|38.14|35.94|37.94|35.74|0
1711396200000|2024-03-25 19:50:00|38.23|36.03|38.63|36.43|38.66|36.46|38.21|36.01|0
1711396500000|2024-03-25 19:55:00|38.58|36.38|38.53|36.33|38.8|36.6|38.46|36.26|0
1711396800000|2024-03-25 20:00:00|38.58|36.38|38.68|36.48|38.68|36.48|38.41|36.21|0
1711397100000|2024-03-25 20:05:00|38.65|36.45|38.65|36.45|38.68|36.48|38.58|36.38|0
1711397400000|2024-03-25 20:10:00|38.64|36.44|38.6|36.4|38.65|36.45|38.58|36.38|0
1711397700000|2024-03-25 20:15:00|38.7|36.3|38.7|36.3|38.73|36.33|38.65|36.25|0
1711398000000|2024-03-25 20:20:00|38.67|36.27|38.6|36.2|38.7|36.3|38.57|36.17|0
1711398300000|2024-03-25 20:25:00|38.61|36.21|38.6|36.2|38.62|36.22|38.57|36.17|0
1711398600000|2024-03-25 20:30:00|38.62|36.22|38.62|36.22|38.62|36.22|38.55|36.15|0
1711398900000|2024-03-25 20:35:00|38.65|36.25|38.57|36.17|38.65|36.25|38.57|36.17|0
1711399200000|2024-03-25 20:40:00|38.54|36.14|38.57|36.17|38.59|36.19|38.52|36.12|0
1711399500000|2024-03-25 20:45:00|38.54|36.14|38.57|36.17|38.59|36.19|38.54|36.14|0
1711399800000|2024-03-25 20:50:00|38.59|36.19|38.54|36.14|38.62|36.22|38.54|36.14|0
1711400100000|2024-03-25 20:55:00|38.53|36.13|38.43|36.03|38.53|36.13|38.4|36|0
1711400400000|2024-03-25 21:00:00|38.42|36.02|38.44|36.04|38.46|36.06|38.42|36.02|0
1711400700000|2024-03-25 21:05:00|38.45|36.05|38.46|36.06|38.46|36.06|38.45|36.05|0
1711401000000|2024-03-25 21:10:00|38.48|36.08|38.45|36.05|38.48|36.08|38.45|36.05|0
1711401300000|2024-03-25 21:15:00|38.46|36.06|38.45|36.05|38.49|36.09|38.45|36.05|0
1711401600000|2024-03-25 21:20:00|38.48|36.08|38.46|36.06|38.48|36.08|38.43|36.03|0
1711401900000|2024-03-25 21:25:00|38.45|36.05|38.44|36.04|38.45|36.05|38.44|36.04|0
1711402200000|2024-03-25 21:30:00|38.43|36.03|38.44|36.04|38.44|36.04|38.43|36.03|0
1711402500000|2024-03-25 21:35:00|38.43|36.03|38.43|36.03|38.44|36.04|38.43|36.03|0
1711402800000|2024-03-25 21:40:00|38.44|36.04|38.43|36.03|38.44|36.04|38.43|36.03|0
1711403100000|2024-03-25 21:45:00|38.42|36.02|38.42|36.02|38.42|36.02|38.42|36.02|0
1711403400000|2024-03-25 21:50:00|38.41|36.01|38.42|36.02|38.42|36.02|38.41|36.01|0
1711403700000|2024-03-25 21:55:00|38.41|36.01|38.4|36|38.42|36.02|38.39|35.99|0
1711404000000|2024-03-25 22:00:00|38.36|35.96|38.21|35.81|38.38|35.98|38.2|35.8|0
1711404300000|2024-03-25 22:05:00|38.2|35.8|38.15|35.75|38.23|35.83|38.15|35.75|0
1711404600000|2024-03-25 22:10:00|38.13|35.73|38.1|35.7|38.13|35.73|38.05|35.65|0
1711404900000|2024-03-25 22:15:00|38.08|35.68|38.08|35.68|38.13|35.73|38.05|35.65|0
1711405200000|2024-03-25 22:20:00|38.07|35.67|38.05|35.65|38.1|35.7|38.05|35.65|0
1711405500000|2024-03-25 22:25:00|38.07|35.67|38.12|35.72|38.12|35.72|38.05|35.65|0
1711405800000|2024-03-25 22:30:00|38.15|35.75|38.19|35.79|38.19|35.79|38.13|35.73|0
1711406100000|2024-03-25 22:35:00|38.21|35.81|38.14|35.74|38.24|35.84|38.14|35.74|0
1711406400000|2024-03-25 22:40:00|38.17|35.77|38.19|35.79|38.19|35.79|38.17|35.77|0
1711406700000|2024-03-25 22:45:00|38.22|35.82|38.19|35.79|38.22|35.82|38.17|35.77|0
1711407000000|2024-03-25 22:50:00|38.17|35.77|38.19|35.79|38.21|35.81|38.17|35.77|0
1711407300000|2024-03-25 22:55:00|38.21|35.81|38.24|35.84|38.24|35.84|38.21|35.81|0
1711407600000|2024-03-25 23:00:00|38.21|35.81|38.19|35.79|38.21|35.81|38.16|35.76|0
1711407900000|2024-03-25 23:05:00|38.21|35.81|38.19|35.79|38.21|35.81|38.19|35.79|0
1711408200000|2024-03-25 23:10:00|38.16|35.76|38.26|35.86|38.33|35.93|38.16|35.76|0
1711408500000|2024-03-25 23:15:00|38.23|35.83|38.27|35.87|38.28|35.88|38.23|35.83|0
1711408800000|2024-03-25 23:20:00|38.28|35.88|38.31|35.91|38.33|35.93|38.26|35.86|0
1711409100000|2024-03-25 23:25:00|38.3|35.9|38.21|35.81|38.3|35.9|38.21|35.81|0
1711409400000|2024-03-25 23:30:00|38.23|35.83|38.18|35.78|38.23|35.83|38.16|35.76|0
1711409700000|2024-03-25 23:35:00|38.19|35.79|38.15|35.75|38.2|35.8|38.13|35.73|0
1711410000000|2024-03-25 23:40:00|38.13|35.73|38.1|35.7|38.15|35.75|38.1|35.7|0
1711410300000|2024-03-25 23:45:00|38.08|35.68|38.1|35.7|38.1|35.7|38.05|35.65|0
1711410600000|2024-03-25 23:50:00|38.09|35.69|38|35.6|38.09|35.69|38|35.6|0
1711410900000|2024-03-25 23:55:00|38.03|35.63|38.05|35.65|38.08|35.68|38.01|35.61|0
1711411200000|2024-03-26 00:00:00|38.07|35.67|38.05|35.65|38.15|35.75|38.05|35.65|0
1711411500000|2024-03-26 00:05:00|38.06|35.66|38|35.6|38.07|35.67|38|35.6|0
1711411800000|2024-03-26 00:10:00|37.97|35.57|37.95|35.55|37.97|35.57|37.92|35.52|0
1711412100000|2024-03-26 00:15:00|37.82|35.62|37.87|35.67|37.92|35.72|37.8|35.6|0
1711412400000|2024-03-26 00:20:00|37.9|35.7|38.95|36.75|39.16|36.96|37.87|35.67|0
1711412700000|2024-03-26 00:25:00|38.92|36.72|38.9|36.7|38.95|36.75|38.9|36.7|0
1711413000000|2024-03-26 00:30:00|38.92|36.72|38.9|36.7|38.95|36.75|38.9|36.7|0
1711413300000|2024-03-26 00:35:00|38.87|36.67|38.87|36.67|38.9|36.7|38.82|36.62|0
1711413600000|2024-03-26 00:40:00|38.85|36.65|38.82|36.62|38.87|36.67|38.8|36.6|0
1711413900000|2024-03-26 00:45:00|38.79|36.59|38.77|36.57|38.84|36.64|38.74|36.54|0
1711414200000|2024-03-26 00:50:00|38.79|36.59|38.82|36.62|38.83|36.63|38.79|36.59|0
1711414500000|2024-03-26 00:55:00|38.84|36.64|38.79|36.59|38.84|36.64|38.77|36.57|0
1711414800000|2024-03-26 01:00:00|38.82|36.62|38.74|36.54|38.82|36.62|38.72|36.52|0
1711415100000|2024-03-26 01:05:00|38.76|36.56|38.71|36.51|38.76|36.56|38.71|36.51|0
1711415400000|2024-03-26 01:10:00|38.69|36.49|38.71|36.51|38.76|36.56|38.69|36.49|0
1711415700000|2024-03-26 01:15:00|38.69|36.49|38.69|36.49|38.71|36.51|38.69|36.49|0
1711416000000|2024-03-26 01:20:00|38.7|36.5|38.81|36.61|38.81|36.61|38.69|36.49|0
1711416300000|2024-03-26 01:25:00|38.86|36.66|38.8|36.6|38.86|36.66|38.78|36.58|0
1711416600000|2024-03-26 01:30:00|38.78|36.58|38.81|36.61|38.86|36.66|38.76|36.56|0
1711416900000|2024-03-26 01:35:00|38.78|36.58|38.76|36.56|38.81|36.61|38.73|36.53|0
1711417200000|2024-03-26 01:40:00|38.77|36.57|38.77|36.57|38.81|36.61|38.75|36.55|0
1711417500000|2024-03-26 01:45:00|38.75|36.55|38.85|36.65|38.88|36.68|38.75|36.55|0
1711417800000|2024-03-26 01:50:00|38.88|36.68|38.8|36.6|38.88|36.68|38.8|36.6|0
1711418100000|2024-03-26 01:55:00|38.83|36.63|38.85|36.65|38.85|36.65|38.8|36.6|0
1711418400000|2024-03-26 02:00:00|38.83|36.63|38.85|36.65|38.87|36.67|38.8|36.6|0
1711418700000|2024-03-26 02:05:00|38.87|36.67|38.85|36.65|38.9|36.7|38.82|36.62|0
1711419000000|2024-03-26 02:10:00|38.86|36.66|38.87|36.67|38.9|36.7|38.85|36.65|0
1711419300000|2024-03-26 02:15:00|38.9|36.7|38.85|36.65|38.9|36.7|38.82|36.62|0
1711419600000|2024-03-26 02:20:00|38.84|36.64|38.84|36.64|38.84|36.64|38.84|36.64|0
1711419900000|2024-03-26 02:25:00|38.87|36.67|38.82|36.62|38.87|36.67|38.82|36.62|0
1711420200000|2024-03-26 02:30:00|38.79|36.59|38.74|36.54|38.79|36.59|38.74|36.54|0
1711420500000|2024-03-26 02:35:00|38.72|36.52|38.77|36.57|38.77|36.57|38.72|36.52|0
1711420800000|2024-03-26 02:40:00|38.79|36.59|38.84|36.64|38.84|36.64|38.76|36.56|0
1711421100000|2024-03-26 02:45:00|38.81|36.61|38.86|36.66|38.86|36.66|38.76|36.56|0
1711421400000|2024-03-26 02:50:00|38.85|36.65|38.84|36.64|38.86|36.66|38.81|36.61|0
1711421700000|2024-03-26 02:55:00|38.85|36.65|38.91|36.71|38.91|36.71|38.84|36.64|0
1711422000000|2024-03-26 03:00:00|38.88|36.68|38.88|36.68|38.91|36.71|38.88|36.68|0
1711422300000|2024-03-26 03:05:00|38.91|36.71|38.83|36.63|38.91|36.71|38.83|36.63|0
1711422600000|2024-03-26 03:10:00|38.86|36.66|38.91|36.71|38.93|36.73|38.86|36.66|0
1711422900000|2024-03-26 03:15:00|38.88|36.68|38.83|36.63|38.91|36.71|38.83|36.63|0
1711423200000|2024-03-26 03:20:00|38.84|36.64|38.85|36.65|38.85|36.65|38.8|36.6|0
1711423500000|2024-03-26 03:25:00|38.83|36.63|38.83|36.63|38.83|36.63|38.8|36.6|0
1711423800000|2024-03-26 03:30:00|38.82|36.62|38.88|36.68|38.88|36.68|38.78|36.58|0
1711424100000|2024-03-26 03:35:00|38.89|36.69|38.95|36.75|38.97|36.77|38.89|36.69|0
1711424400000|2024-03-26 03:40:00|38.97|36.77|39.15|36.95|39.2|37|38.97|36.77|0
1711424700000|2024-03-26 03:45:00|39.2|37|39.05|36.85|39.2|37|39.05|36.85|0
1711425000000|2024-03-26 03:50:00|39.07|36.87|39.09|36.89|39.12|36.92|39.07|36.87|0
1711425300000|2024-03-26 03:55:00|39.11|36.91|39.09|36.89|39.12|36.92|39.07|36.87|0
1711425600000|2024-03-26 04:00:00|39.07|36.87|39.03|36.83|39.07|36.87|39.02|36.82|0
1711425900000|2024-03-26 04:05:00|39.04|36.84|38.99|36.79|39.04|36.84|38.97|36.77|0
1711426200000|2024-03-26 04:10:00|38.98|36.78|38.99|36.79|39.02|36.82|38.97|36.77|0
1711426500000|2024-03-26 04:15:00|38.96|36.76|38.94|36.74|38.98|36.78|38.91|36.71|0
1711426800000|2024-03-26 04:20:00|38.91|36.71|38.96|36.76|38.99|36.79|38.91|36.71|0
1711427100000|2024-03-26 04:25:00|38.94|36.74|38.91|36.71|38.96|36.76|38.91|36.71|0
1711427400000|2024-03-26 04:30:00|38.89|36.69|38.86|36.66|38.89|36.69|38.86|36.66|0
1711427700000|2024-03-26 04:35:00|38.88|36.68|38.83|36.63|38.88|36.68|38.83|36.63|0
1711428000000|2024-03-26 04:40:00|38.85|36.65|38.88|36.68|38.88|36.68|38.83|36.63|0
1711428300000|2024-03-26 04:45:00|38.86|36.66|38.86|36.66|38.88|36.68|38.86|36.66|0
1711428600000|2024-03-26 04:50:00|38.88|36.68|38.88|36.68|38.91|36.71|38.87|36.67|0
1711428900000|2024-03-26 04:55:00|38.89|36.69|38.9|36.7|38.9|36.7|38.88|36.68|0
1711429200000|2024-03-26 05:00:00|38.93|36.73|38.93|36.73|38.95|36.75|38.9|36.7|0
1711429500000|2024-03-26 05:05:00|38.9|36.7|38.78|36.58|38.9|36.7|38.78|36.58|0
1711429800000|2024-03-26 05:10:00|38.75|36.55|38.81|36.61|38.83|36.63|38.75|36.55|0
1711430100000|2024-03-26 05:15:00|38.78|36.58|38.77|36.57|38.8|36.6|38.77|36.57|0
1711430400000|2024-03-26 05:20:00|38.75|36.55|38.75|36.55|38.77|36.57|38.72|36.52|0
1711430700000|2024-03-26 05:25:00|38.77|36.57|38.77|36.57|38.82|36.62|38.77|36.57|0
1711431000000|2024-03-26 05:30:00|38.75|36.55|38.75|36.55|38.75|36.55|38.72|36.52|0
1711431300000|2024-03-26 05:35:00|38.77|36.57|38.72|36.52|38.79|36.59|38.72|36.52|0
1711431600000|2024-03-26 05:40:00|38.69|36.49|38.67|36.47|38.72|36.52|38.67|36.47|0
1711431900000|2024-03-26 05:45:00|38.69|36.49|38.69|36.49|38.69|36.49|38.67|36.47|0
1711432200000|2024-03-26 05:50:00|38.72|36.52|38.69|36.49|38.74|36.54|38.69|36.49|0
1711432500000|2024-03-26 05:55:00|38.72|36.52|38.69|36.49|38.72|36.52|38.66|36.46|0
1711432800000|2024-03-26 06:00:00|38.71|36.51|38.79|36.59|38.81|36.61|38.71|36.51|0
1711433100000|2024-03-26 06:05:00|38.76|36.56|38.81|36.61|38.84|36.64|38.76|36.56|0
1711433400000|2024-03-26 06:10:00|38.79|36.59|38.78|36.58|38.81|36.61|38.76|36.56|0
1711433700000|2024-03-26 06:15:00|38.77|36.57|38.78|36.58|38.81|36.61|38.76|36.56|0
1711434000000|2024-03-26 06:20:00|38.76|36.56|38.78|36.58|38.78|36.58|38.76|36.56|0
1711434300000|2024-03-26 06:25:00|38.77|36.57|38.76|36.56|38.78|36.58|38.76|36.56|0
1711434600000|2024-03-26 06:30:00|38.74|36.54|38.61|36.41|38.74|36.54|38.61|36.41|0
1711434900000|2024-03-26 06:35:00|38.62|36.42|38.53|36.33|38.63|36.43|38.53|36.33|0
1711435200000|2024-03-26 06:40:00|38.51|36.31|38.55|36.35|38.55|36.35|38.51|36.31|0
1711435500000|2024-03-26 06:45:00|38.53|36.33|38.48|36.28|38.53|36.33|38.48|36.28|0
1711435800000|2024-03-26 06:50:00|38.43|36.23|38.38|36.18|38.45|36.25|38.35|36.15|0
1711436100000|2024-03-26 06:55:00|38.35|36.15|38.3|36.1|38.35|36.15|38.21|36.01|0
1711436400000|2024-03-26 07:00:00|38.28|36.08|38.08|35.88|38.28|36.08|37.98|35.78|0
1711436700000|2024-03-26 07:05:00|38.01|35.81|37.96|35.76|38.06|35.86|37.94|35.74|0
1711437000000|2024-03-26 07:10:00|37.93|35.73|38.08|35.88|38.08|35.88|37.91|35.71|0
1711437300000|2024-03-26 07:15:00|38.06|35.86|38.1|35.9|38.1|35.9|38.01|35.81|0
1711437600000|2024-03-26 07:20:00|38.13|35.93|38.05|35.85|38.15|35.95|38.03|35.83|0
1711437900000|2024-03-26 07:25:00|38.03|35.83|38.05|35.85|38.08|35.88|38|35.8|0
1711438200000|2024-03-26 07:30:00|38.03|35.83|38.05|35.85|38.12|35.92|38|35.8|0
1711438500000|2024-03-26 07:35:00|38.07|35.87|38.87|36.67|38.87|36.67|38.05|35.85|0
1711438800000|2024-03-26 07:40:00|38.88|36.68|37.76|35.56|38.88|36.68|37.64|35.44|0
1711439100000|2024-03-26 07:45:00|37.78|35.58|37.9|35.7|37.93|35.73|37.76|35.56|0
1711439400000|2024-03-26 07:50:00|37.93|35.73|38.07|35.87|38.1|35.9|37.93|35.73|0
1711439700000|2024-03-26 07:55:00|38.05|35.85|38|35.8|38.1|35.9|37.98|35.78|0
1711440000000|2024-03-26 08:00:00|38.05|35.85|37.88|35.68|38.05|35.85|37.83|35.63|0
1711440300000|2024-03-26 08:05:00|37.84|35.64|37.92|35.72|37.95|35.75|37.84|35.64|0
1711440600000|2024-03-26 08:10:00|37.95|35.75|37.87|35.67|38|35.8|37.82|35.62|0
1711440900000|2024-03-26 08:15:00|37.9|35.7|37.77|35.57|37.9|35.7|37.75|35.55|0
1711441200000|2024-03-26 08:20:00|37.75|35.55|37.82|35.62|37.82|35.62|37.73|35.53|0
1711441500000|2024-03-26 08:25:00|37.85|35.65|37.8|35.6|37.9|35.7|37.8|35.6|0
1711441800000|2024-03-26 08:30:00|37.77|35.57|37.72|35.52|37.8|35.6|37.65|35.45|0
1711442100000|2024-03-26 08:35:00|37.7|35.5|37.67|35.47|37.75|35.55|37.66|35.46|0
1711442400000|2024-03-26 08:40:00|37.65|35.45|37.53|35.33|37.65|35.45|37.5|35.3|0
1711442700000|2024-03-26 08:45:00|37.5|35.3|37.55|35.35|37.6|35.4|37.5|35.3|0
1711443000000|2024-03-26 08:50:00|37.52|35.32|37.33|35.13|37.52|35.32|37.23|35.03|0
1711443300000|2024-03-26 08:55:00|37.31|35.11|37.45|35.25|37.5|35.3|37.29|35.09|0
1711443600000|2024-03-26 09:00:00|37.46|35.26|37.4|35.2|37.47|35.27|37.38|35.18|0
1711443900000|2024-03-26 09:05:00|37.39|35.19|37.4|35.2|37.42|35.22|37.35|35.15|0
1711444200000|2024-03-26 09:10:00|37.37|35.17|37.42|35.22|37.47|35.27|37.28|35.08|0
1711444500000|2024-03-26 09:15:00|37.4|35.2|37.13|34.93|37.45|35.25|37.11|34.91|0
1711444800000|2024-03-26 09:20:00|37.11|34.91|37.09|34.89|37.18|34.98|37.06|34.86|0
1711445100000|2024-03-26 09:25:00|37.08|34.88|37.06|34.86|37.08|34.88|37.01|34.81|0
1711445400000|2024-03-26 09:30:00|37.08|34.88|37.03|34.83|37.1|34.9|36.98|34.78|0
1711445700000|2024-03-26 09:35:00|37.01|34.81|37.05|34.85|37.05|34.85|36.96|34.76|0
1711446000000|2024-03-26 09:40:00|37.08|34.88|37.2|35|37.23|35.03|37.08|34.88|0
1711446300000|2024-03-26 09:45:00|37.17|34.97|37.05|34.85|37.17|34.97|37.05|34.85|0
1711446600000|2024-03-26 09:50:00|37.06|34.86|37.12|34.92|37.12|34.92|37.03|34.83|0
1711446900000|2024-03-26 09:55:00|37.1|34.9|37.05|34.85|37.11|34.91|37.03|34.83|0
1711447200000|2024-03-26 10:00:00|37|34.8|36.88|34.68|37.02|34.82|36.86|34.66|0
1711447500000|2024-03-26 10:05:00|36.9|34.7|36.95|34.75|37|34.8|36.9|34.7|0
1711447800000|2024-03-26 10:10:00|36.93|34.73|36.9|34.7|36.93|34.73|36.83|34.63|0
1711448100000|2024-03-26 10:15:00|36.89|34.69|36.85|34.65|36.9|34.7|36.81|34.61|0
1711448400000|2024-03-26 10:20:00|36.87|34.67|36.9|34.7|36.92|34.72|36.83|34.63|0
1711448700000|2024-03-26 10:25:00|36.88|34.68|36.92|34.72|36.99|34.79|36.87|34.67|0
1711449000000|2024-03-26 10:30:00|36.95|34.75|36.92|34.72|36.99|34.79|36.92|34.72|0
1711449300000|2024-03-26 10:35:00|36.91|34.71|36.9|34.7|36.92|34.72|36.82|34.62|0
1711449600000|2024-03-26 10:40:00|36.88|34.68|36.89|34.69|36.94|34.74|36.87|34.67|0
1711449900000|2024-03-26 10:45:00|36.92|34.72|36.87|34.67|36.92|34.72|36.85|34.65|0
1711450200000|2024-03-26 10:50:00|36.85|34.65|36.8|34.6|36.87|34.67|36.77|34.57|0
1711450500000|2024-03-26 10:55:00|36.79|34.59|36.8|34.6|36.87|34.67|36.72|34.52|0
1711450800000|2024-03-26 11:00:00|36.82|34.62|36.75|34.55|36.87|34.67|36.75|34.55|0
1711451100000|2024-03-26 11:05:00|36.79|34.59|36.89|34.69|36.89|34.69|36.73|34.53|0
1711451400000|2024-03-26 11:10:00|36.88|34.68|36.98|34.78|36.98|34.78|36.86|34.66|0
1711451700000|2024-03-26 11:15:00|36.97|34.77|36.9|34.7|37.01|34.81|36.9|34.7|0
1711452000000|2024-03-26 11:20:00|36.91|34.71|37|34.8|37.05|34.85|36.91|34.71|0
1711452300000|2024-03-26 11:25:00|36.98|34.78|37.19|34.99|37.19|34.99|36.97|34.77|0
1711452600000|2024-03-26 11:30:00|37.17|34.97|37.1|34.9|37.19|34.99|37.07|34.87|0
1711452900000|2024-03-26 11:35:00|37.12|34.92|36.98|34.78|37.12|34.92|36.95|34.75|0
1711453200000|2024-03-26 11:40:00|36.95|34.75|37|34.8|37.02|34.82|36.9|34.7|0
1711453500000|2024-03-26 11:45:00|37.01|34.81|37.02|34.82|37.05|34.85|36.95|34.75|0
1711453800000|2024-03-26 11:50:00|37.05|34.85|36.95|34.75|37.09|34.89|36.92|34.72|0
1711454100000|2024-03-26 11:55:00|36.92|34.72|36.89|34.69|36.97|34.77|36.85|34.65|0
1711454400000|2024-03-26 12:00:00|36.9|34.7|36.89|34.69|36.99|34.79|36.82|34.62|0
1711454700000|2024-03-26 12:05:00|36.9|34.7|37.1|34.9|37.14|34.94|36.9|34.7|0
1711455000000|2024-03-26 12:10:00|37.09|34.89|37.06|34.86|37.14|34.94|37.03|34.83|0
1711455300000|2024-03-26 12:15:00|37.04|34.84|36.97|34.77|37.06|34.86|36.97|34.77|0
1711455600000|2024-03-26 12:20:00|36.94|34.74|37.01|34.81|37.06|34.86|36.94|34.74|0
1711455900000|2024-03-26 12:25:00|37.03|34.83|37.11|34.91|37.13|34.93|37.03|34.83|0
1711456200000|2024-03-26 12:30:00|37.06|34.86|37.32|35.12|37.32|35.12|37.06|34.86|0
1711456500000|2024-03-26 12:35:00|37.35|35.15|37.18|34.98|37.47|35.27|37.17|34.97|0
1711456800000|2024-03-26 12:40:00|37.25|35.05|37.78|35.58|37.85|35.65|37.2|35|0
1711457100000|2024-03-26 12:45:00|37.76|35.56|37.73|35.53|37.76|35.56|37.51|35.31|0
1711457400000|2024-03-26 12:50:00|37.72|35.52|37.83|35.63|37.83|35.63|37.63|35.43|0
1711457700000|2024-03-26 12:55:00|37.78|35.58|37.75|35.55|37.88|35.68|37.66|35.46|0
1711458000000|2024-03-26 13:00:00|37.78|35.58|37.68|35.48|37.85|35.65|37.68|35.48|0
1711458300000|2024-03-26 13:05:00|37.7|35.5|37.75|35.55|37.8|35.6|37.65|35.45|0
1711458600000|2024-03-26 13:10:00|37.77|35.57|37.99|35.79|38.02|35.82|37.75|35.55|0
1711458900000|2024-03-26 13:15:00|38.02|35.82|38.07|35.87|38.09|35.89|37.94|35.74|0
1711459200000|2024-03-26 13:20:00|38.09|35.89|37.94|35.74|38.11|35.91|37.94|35.74|0
1711459500000|2024-03-26 13:25:00|37.99|35.79|37.7|35.5|37.99|35.79|37.67|35.47|0
1711459800000|2024-03-26 13:30:00|37.75|35.55|37.57|35.37|38.01|35.81|37.5|35.3|0
1711460100000|2024-03-26 13:35:00|37.6|35.4|37.82|35.62|37.94|35.74|37.53|35.33|0
1711460400000|2024-03-26 13:40:00|37.84|35.64|37.74|35.54|38.06|35.86|37.72|35.52|0
1711460700000|2024-03-26 13:45:00|37.72|35.52|37.38|35.18|37.84|35.64|37.36|35.16|0
1711461000000|2024-03-26 13:50:00|37.36|35.16|37.6|35.4|37.67|35.47|37.33|35.13|0
1711461300000|2024-03-26 13:55:00|37.62|35.42|37.34|35.14|37.65|35.45|37.31|35.11|0
1711461600000|2024-03-26 14:00:00|37.27|35.07|37.23|35.03|37.38|35.18|37.19|34.99|0
1711461900000|2024-03-26 14:05:00|37.26|35.06|37.26|35.06|37.28|35.08|37.06|34.86|0
1711462200000|2024-03-26 14:10:00|37.28|35.08|37.23|35.03|37.62|35.42|37.18|34.98|0
1711462500000|2024-03-26 14:15:00|37.18|34.98|37.13|34.93|37.3|35.1|37.09|34.89|0
1711462800000|2024-03-26 14:20:00|37.16|34.96|37.13|34.93|37.28|35.08|37.08|34.88|0
1711463100000|2024-03-26 14:25:00|37.11|34.91|37.47|35.27|37.54|35.34|37.11|34.91|0
1711463400000|2024-03-26 14:30:00|37.49|35.29|37.57|35.37|37.86|35.66|37.49|35.29|0
1711463700000|2024-03-26 14:35:00|37.59|35.39|37.44|35.24|37.71|35.51|37.39|35.19|0
1711464000000|2024-03-26 14:40:00|37.47|35.27|37.47|35.27|37.61|35.41|37.34|35.14|0
1711464300000|2024-03-26 14:45:00|37.44|35.24|37.59|35.39|37.61|35.41|37.39|35.19|0
1711464600000|2024-03-26 14:50:00|37.57|35.37|37.37|35.17|37.57|35.37|37.37|35.17|0
1711464900000|2024-03-26 14:55:00|37.39|35.19|37.24|35.04|37.39|35.19|37.17|34.97|0
1711465200000|2024-03-26 15:00:00|37.22|35.02|37.34|35.14|37.39|35.19|37.17|34.97|0
1711465500000|2024-03-26 15:05:00|37.31|35.11|37.29|35.09|37.36|35.16|37.27|35.07|0
1711465800000|2024-03-26 15:10:00|37.27|35.07|37.31|35.11|37.39|35.19|37.22|35.02|0
1711466100000|2024-03-26 15:15:00|37.29|35.09|37.34|35.14|37.36|35.16|37.24|35.04|0
1711466400000|2024-03-26 15:20:00|37.31|35.11|37.24|35.04|37.41|35.21|37.14|34.94|0
1711466700000|2024-03-26 15:25:00|37.21|35.01|37.24|35.04|37.28|35.08|37.14|34.94|0
1711467000000|2024-03-26 15:30:00|37.26|35.06|37.26|35.06|37.33|35.13|37.19|34.99|0
1711467300000|2024-03-26 15:35:00|37.25|35.05|37.33|35.13|37.43|35.23|37.23|35.03|0
1711467600000|2024-03-26 15:40:00|37.34|35.14|37.33|35.13|37.45|35.25|37.28|35.08|0
1711467900000|2024-03-26 15:45:00|37.35|35.15|37.4|35.2|37.43|35.23|37.33|35.13|0
1711468200000|2024-03-26 15:50:00|37.38|35.18|37.11|34.91|37.38|35.18|37.09|34.89|0
1711468500000|2024-03-26 15:55:00|37.13|34.93|37.11|34.91|37.21|35.01|37.08|34.88|0
1711468800000|2024-03-26 16:00:00|37.13|34.93|36.97|34.77|37.46|35.26|36.83|34.63|0
1711469100000|2024-03-26 16:05:00|36.99|34.79|36.99|34.79|37.07|34.87|36.94|34.74|0
1711469400000|2024-03-26 16:10:00|37.02|34.82|37.02|34.82|37.09|34.89|36.94|34.74|0
1711469700000|2024-03-26 16:15:00|37.04|34.84|37.09|34.89|37.14|34.94|36.94|34.74|0
1711470000000|2024-03-26 16:20:00|37.11|34.91|37.18|34.98|37.25|35.05|37.09|34.89|0
1711470300000|2024-03-26 16:25:00|37.21|35.01|37.06|34.86|37.25|35.05|37.04|34.84|0
1711470600000|2024-03-26 16:30:00|37.08|34.88|37.23|35.03|37.25|35.05|37.06|34.86|0
1711470900000|2024-03-26 16:35:00|37.2|35|37.18|34.98|37.27|35.07|37.11|34.91|0
1711471200000|2024-03-26 16:40:00|37.2|35|37.27|35.07|37.3|35.1|37.18|34.98|0
1711471500000|2024-03-26 16:45:00|37.25|35.05|37.22|35.02|37.3|35.1|37.13|34.93|0
1711471800000|2024-03-26 16:50:00|37.2|35|36.67|34.47|37.27|35.07|36.56|34.36|0
1711472100000|2024-03-26 16:55:00|36.64|34.44|36.64|34.44|36.74|34.54|36.6|34.4|0
1711472400000|2024-03-26 17:00:00|36.67|34.47|36.69|34.49|36.79|34.59|36.59|34.39|0
1711472700000|2024-03-26 17:05:00|36.67|34.47|36.59|34.39|36.67|34.47|36.52|34.32|0
1711473000000|2024-03-26 17:10:00|36.57|34.37|36.52|34.32|36.64|34.44|36.52|34.32|0
1711473300000|2024-03-26 17:15:00|36.54|34.34|36.69|34.49|36.73|34.53|36.52|34.32|0
1711473600000|2024-03-26 17:20:00|36.66|34.46|36.73|34.53|36.76|34.56|36.66|34.46|0
1711473900000|2024-03-26 17:25:00|36.76|34.56|36.66|34.46|36.78|34.58|36.64|34.44|0
1711474200000|2024-03-26 17:30:00|36.64|34.44|36.54|34.34|36.66|34.46|36.54|34.34|0
1711474500000|2024-03-26 17:35:00|36.56|34.36|36.71|34.51|36.75|34.55|36.54|34.34|0
1711474800000|2024-03-26 17:40:00|36.73|34.53|36.82|34.62|36.85|34.65|36.66|34.46|0
1711475100000|2024-03-26 17:45:00|36.85|34.65|36.87|34.67|36.99|34.79|36.8|34.6|0
1711475400000|2024-03-26 17:50:00|36.9|34.7|36.8|34.6|36.94|34.74|36.8|34.6|0
1711475700000|2024-03-26 17:55:00|36.77|34.57|36.84|34.64|36.87|34.67|36.7|34.5|0
1711476000000|2024-03-26 18:00:00|36.87|34.67|36.65|34.45|36.87|34.67|36.63|34.43|0
1711476300000|2024-03-26 18:05:00|36.63|34.43|36.67|34.47|36.68|34.48|36.55|34.35|0
1711476600000|2024-03-26 18:10:00|36.7|34.5|36.65|34.45|36.77|34.57|36.62|34.42|0
1711476900000|2024-03-26 18:15:00|36.62|34.42|36.58|34.38|36.62|34.42|36.53|34.33|0
1711477200000|2024-03-26 18:20:00|36.6|34.4|36.57|34.37|36.7|34.5|36.55|34.35|0
1711477500000|2024-03-26 18:25:00|36.6|34.4|36.54|34.34|36.65|34.45|36.5|34.3|0
1711477800000|2024-03-26 18:30:00|36.53|34.33|36.48|34.28|36.57|34.37|36.48|34.28|0
1711478100000|2024-03-26 18:35:00|36.5|34.3|36.67|34.47|36.67|34.47|36.45|34.25|0
1711478400000|2024-03-26 18:40:00|36.69|34.49|36.79|34.59|36.81|34.61|36.67|34.47|0
1711478700000|2024-03-26 18:45:00|36.76|34.56|36.78|34.58|36.81|34.61|36.71|34.51|0
1711479000000|2024-03-26 18:50:00|36.81|34.61|36.32|34.12|36.81|34.61|36.3|34.1|0
1711479300000|2024-03-26 18:55:00|36.35|34.15|36.32|34.12|36.35|34.15|36.23|34.03|0
1711479600000|2024-03-26 19:00:00|36.33|34.13|36.39|34.19|36.42|34.22|36.32|34.12|0
1711479900000|2024-03-26 19:05:00|36.42|34.22|36.34|34.14|36.46|34.26|36.29|34.09|0
1711480200000|2024-03-26 19:10:00|36.32|34.12|36.44|34.24|36.46|34.26|36.25|34.05|0
1711480500000|2024-03-26 19:15:00|36.46|34.26|36.51|34.31|36.51|34.31|36.39|34.19|0
1711480800000|2024-03-26 19:20:00|36.56|34.36|36.54|34.34|36.6|34.4|36.25|34.05|0
1711481100000|2024-03-26 19:25:00|36.57|34.37|36.95|34.75|37.1|34.9|36.47|34.27|0
1711481400000|2024-03-26 19:30:00|36.88|34.68|37.3|35.1|37.52|35.32|36.76|34.56|0
1711481700000|2024-03-26 19:35:00|37.33|35.13|37.42|35.22|37.45|35.25|37.25|35.05|0
1711482000000|2024-03-26 19:40:00|37.45|35.25|37.87|35.67|37.87|35.67|37.1|34.9|0
1711482300000|2024-03-26 19:45:00|37.84|35.64|37.94|35.74|38.04|35.84|37.62|35.42|0
1711482600000|2024-03-26 19:50:00|38.06|35.86|37.89|35.69|38.06|35.86|37.27|35.07|0
1711482900000|2024-03-26 19:55:00|37.94|35.74|38.28|36.08|38.56|36.36|37.91|35.71|0
1711483200000|2024-03-26 20:00:00|38.26|36.06|38.01|35.81|38.26|36.06|37.84|35.64|0
1711483500000|2024-03-26 20:05:00|37.96|35.76|37.91|35.71|37.96|35.76|37.83|35.63|0
1711483800000|2024-03-26 20:10:00|37.88|35.68|37.76|35.56|37.88|35.68|37.73|35.53|0
1711484100000|2024-03-26 20:15:00|37.91|35.51|37.78|35.38|37.93|35.53|37.73|35.33|0
1711484400000|2024-03-26 20:20:00|37.76|35.36|37.78|35.38|37.78|35.38|37.75|35.35|0
1711484700000|2024-03-26 20:25:00|37.81|35.41|37.78|35.38|37.81|35.41|37.76|35.36|0
1711485000000|2024-03-26 20:30:00|37.79|35.39|37.68|35.28|37.83|35.43|37.68|35.28|0
1711485300000|2024-03-26 20:35:00|37.66|35.26|37.68|35.28|37.68|35.28|37.63|35.23|0
1711485600000|2024-03-26 20:40:00|37.69|35.29|37.7|35.3|37.73|35.33|37.65|35.25|0
1711485900000|2024-03-26 20:45:00|37.69|35.29|37.77|35.37|37.77|35.37|37.65|35.25|0
1711486200000|2024-03-26 20:50:00|37.75|35.35|37.75|35.35|37.85|35.45|37.75|35.35|0
1711486500000|2024-03-26 20:55:00|37.72|35.32|37.71|35.31|37.76|35.36|37.6|35.2|0
1711486800000|2024-03-26 21:00:00|37.69|35.29|37.67|35.27|37.73|35.33|37.66|35.26|0
1711487100000|2024-03-26 21:05:00|37.69|35.29|37.64|35.24|37.71|35.31|37.63|35.23|0
1711487400000|2024-03-26 21:10:00|37.63|35.23|37.65|35.25|37.66|35.26|37.62|35.22|0
1711487700000|2024-03-26 21:15:00|37.64|35.24|37.66|35.26|37.67|35.27|37.64|35.24|0
1711488000000|2024-03-26 21:20:00|37.64|35.24|37.64|35.24|37.65|35.25|37.59|35.19|0
1711488300000|2024-03-26 21:25:00|37.65|35.25|37.7|35.3|37.7|35.3|37.65|35.25|0
1711488600000|2024-03-26 21:30:00|37.72|35.32|37.71|35.31|37.73|35.33|37.71|35.31|0
1711488900000|2024-03-26 21:35:00|37.73|35.33|37.7|35.3|37.73|35.33|37.7|35.3|0
1711489200000|2024-03-26 21:40:00|37.69|35.29|37.66|35.26|37.69|35.29|37.64|35.24|0
1711489500000|2024-03-26 21:45:00|37.68|35.28|37.66|35.26|37.69|35.29|37.66|35.26|0
1711489800000|2024-03-26 21:50:00|37.65|35.25|37.66|35.26|37.66|35.26|37.64|35.24|0
1711490100000|2024-03-26 21:55:00|37.65|35.25|37.6|35.2|37.66|35.26|37.59|35.19|0
1711490400000|2024-03-26 22:00:00|37.67|35.27|37.68|35.28|37.81|35.41|37.63|35.23|0
1711490700000|2024-03-26 22:05:00|37.67|35.27|37.66|35.26|37.73|35.33|37.63|35.23|0
1711491000000|2024-03-26 22:10:00|37.68|35.28|37.65|35.25|37.7|35.3|37.65|35.25|0
1711491300000|2024-03-26 22:15:00|37.64|35.24|37.65|35.25|37.68|35.28|37.63|35.23|0
1711491600000|2024-03-26 22:20:00|37.68|35.28|37.65|35.25|37.68|35.28|37.65|35.25|0
1711491900000|2024-03-26 22:25:00|37.68|35.28|37.55|35.15|37.68|35.28|37.55|35.15|0
1711492200000|2024-03-26 22:30:00|37.58|35.18|37.67|35.27|37.7|35.3|37.58|35.18|0
1711492500000|2024-03-26 22:35:00|37.7|35.3|37.67|35.27|37.7|35.3|37.65|35.25|0
1711492800000|2024-03-26 22:40:00|37.66|35.26|37.75|35.35|37.75|35.35|37.65|35.25|0
1711493100000|2024-03-26 22:45:00|37.72|35.32|37.65|35.25|37.72|35.32|37.6|35.2|0
1711493400000|2024-03-26 22:50:00|37.62|35.22|37.6|35.2|37.65|35.25|37.6|35.2|0
1711493700000|2024-03-26 22:55:00|37.62|35.22|37.64|35.24|37.67|35.27|37.62|35.22|0
1711494000000|2024-03-26 23:00:00|37.66|35.26|37.64|35.24|37.74|35.34|37.64|35.24|0
1711494300000|2024-03-26 23:05:00|37.62|35.22|37.62|35.22|37.64|35.24|37.59|35.19|0
1711494600000|2024-03-26 23:10:00|37.64|35.24|37.59|35.19|37.64|35.24|37.57|35.17|0
1711494900000|2024-03-26 23:15:00|37.62|35.22|37.56|35.16|37.62|35.22|37.56|35.16|0
1711495200000|2024-03-26 23:20:00|37.59|35.19|37.59|35.19|37.59|35.19|37.56|35.16|0
1711495500000|2024-03-26 23:25:00|37.56|35.16|37.56|35.16|37.58|35.18|37.51|35.11|0
1711495800000|2024-03-26 23:30:00|37.54|35.14|37.51|35.11|37.54|35.14|37.51|35.11|0
1711496100000|2024-03-26 23:35:00|37.54|35.14|37.56|35.16|37.56|35.16|37.49|35.09|0
1711496400000|2024-03-26 23:40:00|37.53|35.13|37.51|35.11|37.53|35.13|37.48|35.08|0
1711496700000|2024-03-26 23:45:00|37.53|35.13|37.43|35.03|37.53|35.13|37.41|35.01|0
1711497000000|2024-03-26 23:50:00|37.42|35.02|37.41|35.01|37.43|35.03|37.41|35.01|0
1711497300000|2024-03-26 23:55:00|37.38|34.98|37.38|34.98|37.41|35.01|37.38|34.98|0
1711497600000|2024-03-27 00:00:00|37.41|35.01|37.43|35.03|37.46|35.06|37.38|34.98|0
1711497900000|2024-03-27 00:05:00|37.41|35.01|37.43|35.03|37.45|35.05|37.41|35.01|0
1711498200000|2024-03-27 00:10:00|37.4|35|37.43|35.03|37.47|35.07|37.38|34.98|0
1711498500000|2024-03-27 00:15:00|37.33|35.13|37.33|35.13|37.35|35.15|37.33|35.13|0
1711498800000|2024-03-27 00:20:00|37.3|35.1|37.28|35.08|37.3|35.1|37.23|35.03|0
1711499100000|2024-03-27 00:25:00|37.25|35.05|37.25|35.05|37.25|35.05|37.23|35.03|0
1711499400000|2024-03-27 00:30:00|37.23|35.03|37.27|35.07|37.28|35.08|37.23|35.03|0
1711499700000|2024-03-27 00:35:00|37.25|35.05|37.22|35.02|37.27|35.07|37.22|35.02|0
1711500000000|2024-03-27 00:40:00|37.24|35.04|37.3|35.1|37.3|35.1|37.24|35.04|0
1711500300000|2024-03-27 00:45:00|37.32|35.12|37.17|34.97|37.32|35.12|37.15|34.95|0
1711500600000|2024-03-27 00:50:00|37.16|34.96|37.2|35|37.2|35|37.15|34.95|0
1711500900000|2024-03-27 00:55:00|37.22|35.02|37.24|35.04|37.24|35.04|37.17|34.97|0
1711501200000|2024-03-27 01:00:00|37.22|35.02|37.24|35.04|37.24|35.04|37.19|34.99|0
1711501500000|2024-03-27 01:05:00|37.27|35.07|37.25|35.05|37.27|35.07|37.22|35.02|0
1711501800000|2024-03-27 01:10:00|37.27|35.07|37.17|34.97|37.27|35.07|37.17|34.97|0
1711502100000|2024-03-27 01:15:00|37.19|34.99|37.19|34.99|37.19|34.99|37.14|34.94|0
1711502400000|2024-03-27 01:20:00|37.21|35.01|37.26|35.06|37.31|35.11|37.2|35|0
1711502700000|2024-03-27 01:25:00|37.25|35.05|37.21|35.01|37.26|35.06|37.19|34.99|0
1711503000000|2024-03-27 01:30:00|37.19|34.99|37.23|35.03|37.24|35.04|37.19|34.99|0
1711503300000|2024-03-27 01:35:00|37.22|35.02|37.33|35.13|37.33|35.13|37.21|35.01|0
1711503600000|2024-03-27 01:40:00|37.31|35.11|37.26|35.06|37.33|35.13|37.26|35.06|0
1711503900000|2024-03-27 01:45:00|37.28|35.08|37.18|34.98|37.28|35.08|37.18|34.98|0
1711504200000|2024-03-27 01:50:00|37.21|35.01|37.18|34.98|37.23|35.03|37.18|34.98|0
1711504500000|2024-03-27 01:55:00|37.17|34.97|37.08|34.88|37.18|34.98|37.08|34.88|0
1711504800000|2024-03-27 02:00:00|37.09|34.89|37.13|34.93|37.15|34.95|37.08|34.88|0
1711505100000|2024-03-27 02:05:00|37.14|34.94|37.15|34.95|37.18|34.98|37.1|34.9|0
1711505400000|2024-03-27 02:10:00|37.17|34.97|37.18|34.98|37.18|34.98|37.15|34.95|0
1711505700000|2024-03-27 02:15:00|37.15|34.95|37.17|34.97|37.18|34.98|37.13|34.93|0
1711506000000|2024-03-27 02:20:00|37.15|34.95|37.12|34.92|37.2|35|37.1|34.9|0
1711506300000|2024-03-27 02:25:00|37.15|34.95|37.1|34.9|37.15|34.95|37.07|34.87|0
1711506600000|2024-03-27 02:30:00|37.11|34.91|37.07|34.87|37.12|34.92|37.05|34.85|0
1711506900000|2024-03-27 02:35:00|37.09|34.89|37.1|34.9|37.12|34.92|37.07|34.87|0
1711507200000|2024-03-27 02:40:00|37.12|34.92|37.12|34.92|37.13|34.93|37.1|34.9|0
1711507500000|2024-03-27 02:45:00|37.09|34.89|37.12|34.92|37.12|34.92|37.09|34.89|0
1711507800000|2024-03-27 02:50:00|37.14|34.94|37.14|34.94|37.17|34.97|37.12|34.92|0
1711508100000|2024-03-27 02:55:00|37.12|34.92|37.12|34.92|37.14|34.94|37.12|34.92|0
1711508400000|2024-03-27 03:00:00|37.09|34.89|37.04|34.84|37.12|34.92|37.04|34.84|0
1711508700000|2024-03-27 03:05:00|37.07|34.87|36.99|34.79|37.07|34.87|36.98|34.78|0
1711509000000|2024-03-27 03:10:00|37.02|34.82|37.01|34.81|37.05|34.85|36.99|34.79|0
1711509300000|2024-03-27 03:15:00|36.99|34.79|36.96|34.76|37.04|34.84|36.96|34.76|0
1711509600000|2024-03-27 03:20:00|36.98|34.78|36.94|34.74|37.01|34.81|36.94|34.74|0
1711509900000|2024-03-27 03:25:00|36.89|34.69|36.91|34.71|36.91|34.71|36.89|34.69|0
1711510200000|2024-03-27 03:30:00|36.94|34.74|36.94|34.74|36.96|34.76|36.91|34.71|0
1711510500000|2024-03-27 03:35:00|36.91|34.71|36.94|34.74|36.94|34.74|36.89|34.69|0
1711510800000|2024-03-27 03:40:00|36.96|34.76|36.96|34.76|36.96|34.76|36.93|34.73|0
1711511100000|2024-03-27 03:45:00|36.95|34.75|36.96|34.76|36.98|34.78|36.93|34.73|0
1711511400000|2024-03-27 03:50:00|36.98|34.78|36.96|34.76|36.98|34.78|36.96|34.76|0
1711511700000|2024-03-27 03:55:00|36.95|34.75|36.95|34.75|36.95|34.75|36.95|34.75|0
1711512000000|2024-03-27 04:00:00|36.98|34.78|36.93|34.73|36.98|34.78|36.92|34.72|0
1711512300000|2024-03-27 04:05:00|36.9|34.7|36.83|34.63|36.9|34.7|36.81|34.61|0
1711512600000|2024-03-27 04:10:00|36.86|34.66|36.83|34.63|36.86|34.66|36.76|34.56|0
1711512900000|2024-03-27 04:15:00|36.81|34.61|36.74|34.54|36.81|34.61|36.73|34.53|0
1711513200000|2024-03-27 04:20:00|36.76|34.56|36.75|34.55|36.78|34.58|36.75|34.55|0
1711513500000|2024-03-27 04:25:00|36.73|34.53|36.71|34.51|36.75|34.55|36.71|34.51|0
1711513800000|2024-03-27 04:30:00|36.72|34.52|36.68|34.48|36.73|34.53|36.66|34.46|0
1711514100000|2024-03-27 04:35:00|36.67|34.47|36.62|34.42|36.67|34.47|36.58|34.38|0
1711514400000|2024-03-27 04:40:00|36.63|34.43|36.61|34.41|36.63|34.43|36.58|34.38|0
1711514700000|2024-03-27 04:45:00|36.6|34.4|36.63|34.43|36.68|34.48|36.6|34.4|0
1711515000000|2024-03-27 04:50:00|36.65|34.45|36.55|34.35|36.65|34.45|36.55|34.35|0
1711515300000|2024-03-27 04:55:00|36.58|34.38|36.53|34.33|36.58|34.38|36.53|34.33|0
1711515600000|2024-03-27 05:00:00|36.51|34.31|36.53|34.33|36.53|34.33|36.46|34.26|0
1711515900000|2024-03-27 05:05:00|36.55|34.35|36.48|34.28|36.55|34.35|36.45|34.25|0
1711516200000|2024-03-27 05:10:00|36.45|34.25|36.53|34.33|36.53|34.33|36.45|34.25|0
1711516500000|2024-03-27 05:15:00|36.5|34.3|36.5|34.3|36.57|34.37|36.5|34.3|0
1711516800000|2024-03-27 05:20:00|36.49|34.29|36.52|34.32|36.55|34.35|36.48|34.28|0
1711517100000|2024-03-27 05:25:00|36.55|34.35|36.55|34.35|36.6|34.4|36.55|34.35|0
1711517400000|2024-03-27 05:30:00|36.57|34.37|36.59|34.39|36.59|34.39|36.52|34.32|0
1711517700000|2024-03-27 05:35:00|36.57|34.37|36.54|34.34|36.57|34.37|36.54|34.34|0
1711518000000|2024-03-27 05:40:00|36.53|34.33|36.35|34.15|36.53|34.33|36.33|34.13|0
1711518300000|2024-03-27 05:45:00|36.34|34.14|36.27|34.07|36.34|34.14|36.23|34.03|0
1711518600000|2024-03-27 05:50:00|36.25|34.05|36.4|34.2|36.42|34.22|36.25|34.05|0
1711518900000|2024-03-27 05:55:00|36.38|34.18|36.51|34.31|36.51|34.31|36.38|34.18|0
1711519200000|2024-03-27 06:00:00|36.53|34.33|36.49|34.29|36.61|34.41|36.47|34.27|0
1711519500000|2024-03-27 06:05:00|36.47|34.27|36.58|34.38|36.58|34.38|36.46|34.26|0
1711519800000|2024-03-27 06:10:00|36.56|34.36|36.56|34.36|36.56|34.36|36.46|34.26|0
1711520100000|2024-03-27 06:15:00|36.53|34.33|36.63|34.43|36.63|34.43|36.52|34.32|0
1711520400000|2024-03-27 06:20:00|36.62|34.42|36.63|34.43|36.64|34.44|36.58|34.38|0
1711520700000|2024-03-27 06:25:00|36.6|34.4|36.56|34.36|36.6|34.4|36.53|34.33|0
1711521000000|2024-03-27 06:30:00|36.54|34.34|36.63|34.43|36.69|34.49|36.54|34.34|0
1711521300000|2024-03-27 06:35:00|36.64|34.44|36.55|34.35|36.64|34.44|36.55|34.35|0
1711521600000|2024-03-27 06:40:00|36.58|34.38|36.6|34.4|36.65|34.45|36.56|34.36|0
1711521900000|2024-03-27 06:45:00|36.58|34.38|36.48|34.28|36.58|34.38|36.48|34.28|0
1711522200000|2024-03-27 06:50:00|36.49|34.29|36.55|34.35|36.55|34.35|36.49|34.29|0
1711522500000|2024-03-27 06:55:00|36.54|34.34|36.69|34.49|36.72|34.52|36.5|34.3|0
1711522800000|2024-03-27 07:00:00|36.72|34.52|36.86|34.66|36.86|34.66|36.64|34.44|0
1711523100000|2024-03-27 07:05:00|36.88|34.68|36.83|34.63|36.91|34.71|36.83|34.63|0
1711523400000|2024-03-27 07:10:00|36.86|34.66|36.93|34.73|36.96|34.76|36.79|34.59|0
1711523700000|2024-03-27 07:15:00|36.94|34.74|37.3|35.1|37.66|35.46|36.88|34.68|0
1711524000000|2024-03-27 07:20:00|37.32|35.12|37.26|35.06|37.37|35.17|37.26|35.06|0
1711524300000|2024-03-27 07:25:00|37.27|35.07|37.27|35.07|37.3|35.1|37.22|35.02|0
1711524600000|2024-03-27 07:30:00|37.3|35.1|37.39|35.19|37.42|35.22|37.25|35.05|0
1711524900000|2024-03-27 07:35:00|37.42|35.22|37.32|35.12|37.42|35.22|37.31|35.11|0
1711525200000|2024-03-27 07:40:00|37.29|35.09|37.34|35.14|37.37|35.17|37.29|35.09|0
1711525500000|2024-03-27 07:45:00|37.32|35.12|37.41|35.21|37.41|35.21|37.29|35.09|0
1711525800000|2024-03-27 07:50:00|37.44|35.24|37.36|35.16|37.46|35.26|37.36|35.16|0
1711526100000|2024-03-27 07:55:00|37.35|35.15|37.36|35.16|37.39|35.19|37.34|35.14|0
1711526400000|2024-03-27 08:00:00|37.34|35.14|37.22|35.02|37.34|35.14|37.14|34.94|0
1711526700000|2024-03-27 08:05:00|37.17|34.97|37.07|34.87|37.26|35.06|37.04|34.84|0
1711527000000|2024-03-27 08:10:00|37.06|34.86|37.2|35|37.26|35.06|37.06|34.86|0
1711527300000|2024-03-27 08:15:00|37.19|34.99|36.97|34.77|37.19|34.99|36.94|34.74|0
1711527600000|2024-03-27 08:20:00|36.99|34.79|36.89|34.69|37.04|34.84|36.89|34.69|0
1711527900000|2024-03-27 08:25:00|36.87|34.67|36.92|34.72|36.93|34.73|36.77|34.57|0
1711528200000|2024-03-27 08:30:00|36.89|34.69|36.92|34.72|36.92|34.72|36.8|34.6|0
1711528500000|2024-03-27 08:35:00|36.9|34.7|36.96|34.76|37.01|34.81|36.88|34.68|0
1711528800000|2024-03-27 08:40:00|37.01|34.81|36.89|34.69|37.01|34.81|36.87|34.67|0
1711529100000|2024-03-27 08:45:00|36.91|34.71|36.79|34.59|36.91|34.71|36.77|34.57|0
1711529400000|2024-03-27 08:50:00|36.78|34.58|36.84|34.64|36.86|34.66|36.77|34.57|0
1711529700000|2024-03-27 08:55:00|36.81|34.61|36.93|34.73|36.96|34.76|36.72|34.52|0
1711530000000|2024-03-27 09:00:00|36.91|34.71|36.72|34.52|36.91|34.71|36.72|34.52|0
1711530300000|2024-03-27 09:05:00|36.69|34.49|36.69|34.49|36.86|34.66|36.69|34.49|0
1711530600000|2024-03-27 09:10:00|36.67|34.47|36.79|34.59|36.79|34.59|36.62|34.42|0
1711530900000|2024-03-27 09:15:00|36.76|34.56|36.78|34.58|36.8|34.6|36.69|34.49|0
1711531200000|2024-03-27 09:20:00|36.81|34.61|36.88|34.68|36.9|34.7|36.78|34.58|0
1711531500000|2024-03-27 09:25:00|36.87|34.67|36.9|34.7|36.93|34.73|36.83|34.63|0
1711531800000|2024-03-27 09:30:00|36.88|34.68|36.95|34.75|36.97|34.77|36.83|34.63|0
1711532100000|2024-03-27 09:35:00|36.93|34.73|37.02|34.82|37.05|34.85|36.88|34.68|0
1711532400000|2024-03-27 09:40:00|37|34.8|36.74|34.54|37.02|34.82|36.71|34.51|0
1711532700000|2024-03-27 09:45:00|36.75|34.55|36.73|34.53|36.77|34.57|36.68|34.48|0
1711533000000|2024-03-27 09:50:00|36.75|34.55|36.67|34.47|36.75|34.55|36.63|34.43|0
1711533300000|2024-03-27 09:55:00|36.68|34.48|36.73|34.53|36.75|34.55|36.68|34.48|0
1711533600000|2024-03-27 10:00:00|36.7|34.5|36.63|34.43|36.73|34.53|36.6|34.4|0
1711533900000|2024-03-27 10:05:00|36.65|34.45|37.18|34.98|37.18|34.98|36.63|34.43|0
1711534200000|2024-03-27 10:10:00|37.15|34.95|37.1|34.9|37.18|34.98|37.08|34.88|0
1711534500000|2024-03-27 10:15:00|37.13|34.93|36.91|34.71|37.13|34.93|36.88|34.68|0
1711534800000|2024-03-27 10:20:00|36.88|34.68|36.77|34.57|36.91|34.71|36.71|34.51|0
1711535100000|2024-03-27 10:25:00|36.79|34.59|36.71|34.51|36.81|34.61|36.71|34.51|0
1711535400000|2024-03-27 10:30:00|36.72|34.52|36.71|34.51|36.74|34.54|36.65|34.45|0
1711535700000|2024-03-27 10:35:00|36.69|34.49|36.71|34.51|36.71|34.51|36.65|34.45|0
1711536000000|2024-03-27 10:40:00|36.73|34.53|36.72|34.52|37.06|34.86|36.68|34.48|0
1711536300000|2024-03-27 10:45:00|36.73|34.53|36.6|34.4|36.73|34.53|36.6|34.4|0
1711536600000|2024-03-27 10:50:00|36.58|34.38|36.69|34.49|36.69|34.49|36.55|34.35|0
1711536900000|2024-03-27 10:55:00|36.67|34.47|36.64|34.44|36.67|34.47|36.61|34.41|0
1711537200000|2024-03-27 11:00:00|36.66|34.46|36.76|34.56|36.79|34.59|36.62|34.42|0
1711537500000|2024-03-27 11:05:00|36.79|34.59|36.76|34.56|36.81|34.61|36.73|34.53|0
1711537800000|2024-03-27 11:10:00|36.78|34.58|36.74|34.54|36.79|34.59|36.69|34.49|0
1711538100000|2024-03-27 11:15:00|36.76|34.56|36.71|34.51|36.81|34.61|36.63|34.43|0
1711538400000|2024-03-27 11:20:00|36.69|34.49|36.69|34.49|36.71|34.51|36.66|34.46|0
1711538700000|2024-03-27 11:25:00|36.66|34.46|36.66|34.46|36.71|34.51|36.61|34.41|0
1711539000000|2024-03-27 11:30:00|36.64|34.44|36.61|34.41|36.64|34.44|36.59|34.39|0
1711539300000|2024-03-27 11:35:00|36.6|34.4|36.71|34.51|36.73|34.53|36.59|34.39|0
1711539600000|2024-03-27 11:40:00|36.68|34.48|36.78|34.58|36.78|34.58|36.68|34.48|0
1711539900000|2024-03-27 11:45:00|36.75|34.55|36.73|34.53|36.8|34.6|36.73|34.53|0
1711540200000|2024-03-27 11:50:00|36.72|34.52|36.9|34.7|36.9|34.7|36.68|34.48|0
1711540500000|2024-03-27 11:55:00|36.87|34.67|36.89|34.69|36.94|34.74|36.85|34.65|0
1711540800000|2024-03-27 12:00:00|36.92|34.72|37.04|34.84|37.06|34.86|36.87|34.67|0
1711541100000|2024-03-27 12:05:00|37.06|34.86|36.92|34.72|37.06|34.86|36.87|34.67|0
1711541400000|2024-03-27 12:10:00|36.94|34.74|36.93|34.73|36.96|34.76|36.82|34.62|0
1711541700000|2024-03-27 12:15:00|36.92|34.72|37.03|34.83|37.06|34.86|36.89|34.69|0
1711542000000|2024-03-27 12:20:00|37.06|34.86|37.01|34.81|37.08|34.88|36.99|34.79|0
1711542300000|2024-03-27 12:25:00|37.03|34.83|37.13|34.93|37.2|35|37.01|34.81|0
1711542600000|2024-03-27 12:30:00|37.1|34.9|36.89|34.69|37.12|34.92|36.89|34.69|0
1711542900000|2024-03-27 12:35:00|36.86|34.66|36.66|34.46|36.89|34.69|36.66|34.46|0
1711543200000|2024-03-27 12:40:00|36.64|34.44|36.67|34.47|36.74|34.54|36.58|34.38|0
1711543500000|2024-03-27 12:45:00|36.69|34.49|36.67|34.47|36.73|34.53|36.62|34.42|0
1711543800000|2024-03-27 12:50:00|36.64|34.44|36.62|34.42|36.65|34.45|36.57|34.37|0
1711544100000|2024-03-27 12:55:00|36.6|34.4|36.47|34.27|36.6|34.4|36.45|34.25|0
1711544400000|2024-03-27 13:00:00|36.45|34.25|36.34|34.14|36.47|34.27|36.3|34.1|0
1711544700000|2024-03-27 13:05:00|36.33|34.13|36.37|34.17|36.45|34.25|36.3|34.1|0
1711545000000|2024-03-27 13:10:00|36.35|34.15|36.42|34.22|36.47|34.27|36.35|34.15|0
1711545300000|2024-03-27 13:15:00|36.4|34.2|36.32|34.12|36.46|34.26|36.3|34.1|0
1711545600000|2024-03-27 13:20:00|36.3|34.1|36.2|34|36.3|34.1|36.16|33.96|0
1711545900000|2024-03-27 13:25:00|36.23|34.03|36.06|33.86|36.25|34.05|35.97|33.77|0
1711546200000|2024-03-27 13:30:00|36.04|33.84|36.32|34.12|36.42|34.22|36.04|33.84|0
1711546500000|2024-03-27 13:35:00|36.25|34.05|36.29|34.09|36.63|34.43|36.15|33.95|0
1711546800000|2024-03-27 13:40:00|36.27|34.07|36.34|34.14|36.44|34.24|36.26|34.06|0
1711547100000|2024-03-27 13:45:00|36.36|34.16|36.1|33.9|36.38|34.18|36.08|33.88|0
1711547400000|2024-03-27 13:50:00|36.13|33.93|36.77|34.57|36.89|34.69|36.13|33.93|0
1711547700000|2024-03-27 13:55:00|36.72|34.52|36.89|34.69|37.03|34.83|36.63|34.43|0
1711548000000|2024-03-27 14:00:00|36.86|34.66|37.72|35.52|37.89|35.69|36.84|34.64|0
1711548300000|2024-03-27 14:05:00|37.64|35.44|37.57|35.37|37.77|35.57|37.47|35.27|0
1711548600000|2024-03-27 14:10:00|37.59|35.39|37.24|35.04|38.01|35.81|36.92|34.72|0
1711548900000|2024-03-27 14:15:00|37.27|35.07|37.05|34.85|37.27|35.07|36.95|34.75|0
1711549200000|2024-03-27 14:20:00|37.02|34.82|37.56|35.36|37.59|35.39|37.02|34.82|0
1711549500000|2024-03-27 14:25:00|37.54|35.34|37.46|35.26|37.63|35.43|37.41|35.21|0
1711549800000|2024-03-27 14:30:00|37.44|35.24|37.21|35.01|37.53|35.33|37.17|34.97|0
1711550100000|2024-03-27 14:35:00|37.24|35.04|37.2|35|37.31|35.11|37.07|34.87|0
1711550400000|2024-03-27 14:40:00|37.16|34.96|37.47|35.27|37.51|35.31|37.02|34.82|0
1711550700000|2024-03-27 14:45:00|37.48|35.28|37.73|35.53|37.75|35.55|37.33|35.13|0
1711551000000|2024-03-27 14:50:00|37.65|35.45|37.5|35.3|37.75|35.55|37.5|35.3|0
1711551300000|2024-03-27 14:55:00|37.53|35.33|37.53|35.33|37.63|35.43|37.4|35.2|0
1711551600000|2024-03-27 15:00:00|37.55|35.35|37.55|35.35|37.69|35.49|37.45|35.25|0
1711551900000|2024-03-27 15:05:00|37.53|35.33|37.38|35.18|37.62|35.42|37.3|35.1|0
1711552200000|2024-03-27 15:10:00|37.35|35.15|37.38|35.18|37.6|35.4|37.35|35.15|0
1711552500000|2024-03-27 15:15:00|37.4|35.2|37.02|34.82|37.52|35.32|36.74|34.54|0
1711552800000|2024-03-27 15:20:00|37.04|34.84|37.16|34.96|37.19|34.99|36.99|34.79|0
1711553100000|2024-03-27 15:25:00|37.14|34.94|37.31|35.11|37.31|35.11|37.02|34.82|0
1711553400000|2024-03-27 15:30:00|37.38|35.18|37.36|35.16|37.49|35.29|37.28|35.08|0
1711553700000|2024-03-27 15:35:00|37.33|35.13|37.18|34.98|37.38|35.18|37.09|34.89|0
1711554000000|2024-03-27 15:40:00|37.21|35.01|37.04|34.84|37.28|35.08|36.96|34.76|0
1711554300000|2024-03-27 15:45:00|37.05|34.85|37.16|34.96|37.23|35.03|37.01|34.81|0
1711554600000|2024-03-27 15:50:00|37.13|34.93|37.25|35.05|37.25|35.05|37.03|34.83|0
1711554900000|2024-03-27 15:55:00|37.23|35.03|37.47|35.27|37.47|35.27|37.11|34.91|0
1711555200000|2024-03-27 16:00:00|37.45|35.25|37.37|35.17|37.52|35.32|37.32|35.12|0
1711555500000|2024-03-27 16:05:00|37.4|35.2|37.32|35.12|37.45|35.25|37.25|35.05|0
1711555800000|2024-03-27 16:10:00|37.3|35.1|37.35|35.15|37.4|35.2|37.27|35.07|0
1711556100000|2024-03-27 16:15:00|37.36|35.16|37.22|35.02|37.44|35.24|37.2|35|0
1711556400000|2024-03-27 16:20:00|37.25|35.05|37|34.8|37.25|35.05|37|34.8|0
1711556700000|2024-03-27 16:25:00|37.03|34.83|36.93|34.73|37.07|34.87|36.9|34.7|0
1711557000000|2024-03-27 16:30:00|36.9|34.7|36.73|34.53|36.9|34.7|36.64|34.44|0
1711557300000|2024-03-27 16:35:00|36.71|34.51|36.83|34.63|36.85|34.65|36.68|34.48|0
1711557600000|2024-03-27 16:40:00|36.8|34.6|36.78|34.58|36.8|34.6|36.66|34.46|0
1711557900000|2024-03-27 16:45:00|36.75|34.55|36.36|34.16|36.83|34.63|36.31|34.11|0
1711558200000|2024-03-27 16:50:00|36.39|34.19|36.36|34.16|36.48|34.28|36.34|34.14|0
1711558500000|2024-03-27 16:55:00|36.39|34.19|36.46|34.26|36.48|34.28|36.36|34.16|0
1711558800000|2024-03-27 17:00:00|36.43|34.23|36.5|34.3|36.58|34.38|36.31|34.11|0
1711559100000|2024-03-27 17:05:00|36.52|34.32|36.79|34.59|36.82|34.62|36.5|34.3|0
1711559400000|2024-03-27 17:10:00|36.77|34.57|36.69|34.49|37.01|34.81|36.69|34.49|0
1711559700000|2024-03-27 17:15:00|36.72|34.52|36.43|34.23|36.74|34.54|36.43|34.23|0
1711560000000|2024-03-27 17:20:00|36.45|34.25|36.4|34.2|36.5|34.3|36.31|34.11|0
1711560300000|2024-03-27 17:25:00|36.43|34.23|36.42|34.22|36.5|34.3|36.33|34.13|0
1711560600000|2024-03-27 17:30:00|36.4|34.2|36.42|34.22|36.45|34.25|36.3|34.1|0
1711560900000|2024-03-27 17:35:00|36.45|34.25|36.49|34.29|36.54|34.34|36.35|34.15|0
1711561200000|2024-03-27 17:40:00|36.52|34.32|36.47|34.27|36.59|34.39|36.37|34.17|0
1711561500000|2024-03-27 17:45:00|36.43|34.23|36.44|34.24|36.49|34.29|36.35|34.15|0
1711561800000|2024-03-27 17:50:00|36.47|34.27|36.6|34.4|36.64|34.44|36.47|34.27|0
1711562100000|2024-03-27 17:55:00|36.59|34.39|36.54|34.34|36.59|34.39|36.47|34.27|0
1711562400000|2024-03-27 18:00:00|36.56|34.36|36.63|34.43|36.63|34.43|36.46|34.26|0
1711562700000|2024-03-27 18:05:00|36.61|34.41|36.56|34.36|36.68|34.48|36.51|34.31|0
1711563000000|2024-03-27 18:10:00|36.54|34.34|36.39|34.19|36.66|34.46|36.39|34.19|0
1711563300000|2024-03-27 18:15:00|36.37|34.17|36.1|33.9|36.41|34.21|36.01|33.81|0
1711563600000|2024-03-27 18:20:00|36.08|33.88|35.98|33.78|36.1|33.9|35.91|33.71|0
1711563900000|2024-03-27 18:25:00|36|33.8|35.86|33.66|36|33.8|35.81|33.61|0
1711564200000|2024-03-27 18:30:00|35.84|33.64|36.07|33.87|36.1|33.9|35.74|33.54|0
1711564500000|2024-03-27 18:35:00|36.1|33.9|36.19|33.99|36.23|34.03|36.1|33.9|0
1711564800000|2024-03-27 18:40:00|36.22|34.02|36.12|33.92|36.24|34.04|36.07|33.87|0
1711565100000|2024-03-27 18:45:00|36.14|33.94|36.28|34.08|36.36|34.16|36.05|33.85|0
1711565400000|2024-03-27 18:50:00|36.31|34.11|36.38|34.18|36.43|34.23|36.24|34.04|0
1711565700000|2024-03-27 18:55:00|36.39|34.19|36.35|34.15|36.48|34.28|36.32|34.12|0
1711566000000|2024-03-27 19:00:00|36.33|34.13|36.21|34.01|36.35|34.15|36.11|33.91|0
1711566300000|2024-03-27 19:05:00|36.19|33.99|36.28|34.08|36.3|34.1|36.02|33.82|0
1711566600000|2024-03-27 19:10:00|36.3|34.1|36.47|34.27|36.66|34.46|36.28|34.08|0
1711566900000|2024-03-27 19:15:00|36.49|34.29|36.64|34.44|36.74|34.54|36.47|34.27|0
1711567200000|2024-03-27 19:20:00|36.66|34.46|36.13|33.93|36.69|34.49|36.13|33.93|0
1711567500000|2024-03-27 19:25:00|36.11|33.91|35.77|33.57|36.28|34.08|35.63|33.43|0
1711567800000|2024-03-27 19:30:00|35.75|33.55|35.63|33.43|35.89|33.69|35.47|33.27|0
1711568100000|2024-03-27 19:35:00|35.61|33.41|34.7|32.5|35.61|33.41|34.7|32.5|0
1711568400000|2024-03-27 19:40:00|34.72|32.52|35.29|33.09|36.24|34.04|34.65|32.45|0
1711568700000|2024-03-27 19:45:00|35.27|33.07|35.55|33.35|35.64|33.44|35.24|33.04|0
1711569000000|2024-03-27 19:50:00|35.57|33.37|34.94|32.74|35.59|33.39|34.87|32.67|0
1711569300000|2024-03-27 19:55:00|35.1|32.9|34.62|32.42|35.2|33|34.62|32.42|0
1711569600000|2024-03-27 20:00:00|34.53|32.33|34.35|32.15|34.64|32.44|34.21|32.01|0
1711569900000|2024-03-27 20:05:00|34.32|32.12|34.39|32.19|34.46|32.26|34.3|32.1|0
1711570200000|2024-03-27 20:10:00|34.37|32.17|34.43|32.23|34.46|32.26|34.23|32.03|0
1711570500000|2024-03-27 20:15:00|34.49|32.09|34.47|32.07|34.49|32.09|34.35|31.95|0
1711570800000|2024-03-27 20:20:00|34.49|32.09|34.49|32.09|34.51|32.11|34.46|32.06|0
1711571100000|2024-03-27 20:25:00|34.51|32.11|34.51|32.11|34.53|32.13|34.44|32.04|0
1711571400000|2024-03-27 20:30:00|34.49|32.09|34.44|32.04|34.49|32.09|34.42|32.02|0
1711571700000|2024-03-27 20:35:00|34.46|32.06|34.51|32.11|34.51|32.11|34.46|32.06|0
1711572000000|2024-03-27 20:40:00|34.48|32.08|34.48|32.08|34.48|32.08|34.44|32.04|0
1711572300000|2024-03-27 20:45:00|34.51|32.11|34.46|32.06|34.53|32.13|34.46|32.06|0
1711572600000|2024-03-27 20:50:00|34.48|32.08|34.66|32.26|34.66|32.26|34.48|32.08|0
1711572900000|2024-03-27 20:55:00|34.68|32.28|34.77|32.37|34.81|32.41|34.64|32.24|0
1711573200000|2024-03-27 21:00:00|34.75|32.35|34.75|32.35|34.83|32.43|34.75|32.35|0
1711573500000|2024-03-27 21:05:00|34.78|32.38|34.75|32.35|34.78|32.38|34.75|32.35|0
1711573800000|2024-03-27 21:10:00|34.76|32.36|34.75|32.35|34.76|32.36|34.75|32.35|0
1711574100000|2024-03-27 21:15:00|34.74|32.34|34.74|32.34|34.76|32.36|34.74|32.34|0
1711574400000|2024-03-27 21:20:00|34.75|32.35|34.74|32.34|34.75|32.35|34.74|32.34|0
1711574700000|2024-03-27 21:25:00|34.75|32.35|34.74|32.34|34.76|32.36|34.74|32.34|0
1711575000000|2024-03-27 21:30:00|34.73|32.33|34.72|32.32|34.74|32.34|34.72|32.32|0
1711575300000|2024-03-27 21:35:00|34.71|32.31|34.71|32.31|34.72|32.32|34.69|32.29|0
1711575600000|2024-03-27 21:40:00|34.72|32.32|34.85|32.45|34.86|32.46|34.72|32.32|0
1711575900000|2024-03-27 21:45:00|34.84|32.44|34.8|32.4|34.86|32.46|34.79|32.39|0
1711576200000|2024-03-27 21:50:00|34.79|32.39|34.77|32.37|34.79|32.39|34.77|32.37|0
1711576500000|2024-03-27 21:55:00|34.78|32.38|34.76|32.36|34.78|32.38|34.75|32.35|0
1711576800000|2024-03-27 22:00:00|34.79|32.39|34.99|32.59|35.37|32.97|34.79|32.39|0
1711577100000|2024-03-27 22:05:00|35|32.6|35.01|32.61|35.26|32.86|34.96|32.56|0
1711577400000|2024-03-27 22:10:00|35.06|32.66|35.17|32.77|35.22|32.82|35.03|32.63|0
1711577700000|2024-03-27 22:15:00|35.15|32.75|35.15|32.75|35.15|32.75|35.01|32.61|0
1711578000000|2024-03-27 22:20:00|35.12|32.72|35.12|32.72|35.23|32.83|35.12|32.72|0
1711578300000|2024-03-27 22:25:00|35.14|32.74|35.07|32.67|35.14|32.74|35.05|32.65|0
1711578600000|2024-03-27 22:30:00|35.1|32.7|35.03|32.63|35.1|32.7|34.98|32.58|0
1711578900000|2024-03-27 22:35:00|35.05|32.65|35.12|32.72|35.14|32.74|35.03|32.63|0
1711579200000|2024-03-27 22:40:00|35.13|32.73|35.16|32.76|35.16|32.76|35.09|32.69|0
1711579500000|2024-03-27 22:45:00|35.19|32.79|35.23|32.83|35.25|32.85|35.14|32.74|0
1711579800000|2024-03-27 22:50:00|35.25|32.85|35.18|32.78|35.28|32.88|35.16|32.76|0
1711580100000|2024-03-27 22:55:00|35.16|32.76|35.18|32.78|35.25|32.85|35.16|32.76|0
1711580400000|2024-03-27 23:00:00|35.16|32.76|35.11|32.71|35.2|32.8|35.09|32.69|0
1711580700000|2024-03-27 23:05:00|35.13|32.73|35.16|32.76|35.18|32.78|35.11|32.71|0
1711581000000|2024-03-27 23:10:00|35.17|32.77|35.11|32.71|35.18|32.78|35.09|32.69|0
1711581300000|2024-03-27 23:15:00|35.1|32.7|35.08|32.68|35.12|32.72|35.06|32.66|0
1711581600000|2024-03-27 23:20:00|35.11|32.71|35.04|32.64|35.11|32.71|35.04|32.64|0
1711581900000|2024-03-27 23:25:00|35.01|32.61|35.01|32.61|35.04|32.64|34.99|32.59|0
1711582200000|2024-03-27 23:30:00|35.04|32.64|35.1|32.7|35.13|32.73|35.04|32.64|0
1711582500000|2024-03-27 23:35:00|35.13|32.73|35.13|32.73|35.15|32.75|35.13|32.73|0
1711582800000|2024-03-27 23:40:00|35.11|32.71|35.15|32.75|35.15|32.75|35.1|32.7|0
1711583100000|2024-03-27 23:45:00|35.12|32.72|35.15|32.75|35.18|32.78|35.1|32.7|0
1711583400000|2024-03-27 23:50:00|35.17|32.77|35.21|32.81|35.26|32.86|35.15|32.75|0
1711583700000|2024-03-27 23:55:00|35.19|32.79|35.19|32.79|35.24|32.84|35.19|32.79|0
1711584000000|2024-03-28 00:00:00|35.17|32.77|35.14|32.74|35.21|32.81|35.1|32.7|0
1711584300000|2024-03-28 00:05:00|35.12|32.72|35.07|32.67|35.12|32.72|35.04|32.64|0
1711584600000|2024-03-28 00:10:00|35.05|32.65|35.03|32.63|35.09|32.69|35|32.6|0
1711584900000|2024-03-28 00:15:00|34.9|32.7|34.9|32.7|34.93|32.73|34.86|32.66|0
1711585200000|2024-03-28 00:20:00|34.92|32.72|35.33|33.13|35.34|33.14|34.69|32.49|0
1711585500000|2024-03-28 00:25:00|35.35|33.15|35.26|33.06|35.35|33.15|35.24|33.04|0
1711585800000|2024-03-28 00:30:00|35.28|33.08|35.28|33.08|35.28|33.08|35.21|33.01|0
1711586100000|2024-03-28 00:35:00|35.26|33.06|35.28|33.08|35.35|33.15|35.26|33.06|0
1711586400000|2024-03-28 00:40:00|35.31|33.11|35.3|33.1|35.35|33.15|35.26|33.06|0
1711586700000|2024-03-28 00:45:00|35.28|33.08|35.3|33.1|35.3|33.1|35.26|33.06|0
1711587000000|2024-03-28 00:50:00|35.28|33.08|35.26|33.06|35.3|33.1|35.26|33.06|0
1711587300000|2024-03-28 00:55:00|35.28|33.08|35.21|33.01|35.28|33.08|35.21|33.01|0
1711587600000|2024-03-28 01:00:00|35.2|33|35.23|33.03|35.23|33.03|35.16|32.96|0
1711587900000|2024-03-28 01:05:00|35.24|33.04|35.39|33.19|35.41|33.21|35.24|33.04|0
1711588200000|2024-03-28 01:10:00|35.37|33.17|35.32|33.12|35.39|33.19|35.32|33.12|0
1711588500000|2024-03-28 01:15:00|35.34|33.14|35.32|33.12|35.34|33.14|35.3|33.1|0
1711588800000|2024-03-28 01:20:00|35.31|33.11|35.29|33.09|35.34|33.14|35.2|33|0
1711589100000|2024-03-28 01:25:00|35.28|33.08|35.32|33.12|35.39|33.19|35.25|33.05|0
1711589400000|2024-03-28 01:30:00|35.29|33.09|35.36|33.16|35.41|33.21|35.27|33.07|0
1711589700000|2024-03-28 01:35:00|35.35|33.15|35.43|33.23|35.43|33.23|35.34|33.14|0
1711590000000|2024-03-28 01:40:00|35.41|33.21|35.45|33.25|35.47|33.27|35.41|33.21|0
1711590300000|2024-03-28 01:45:00|35.44|33.24|35.43|33.23|35.47|33.27|35.4|33.2|0
1711590600000|2024-03-28 01:50:00|35.45|33.25|35.45|33.25|35.47|33.27|35.43|33.23|0
1711590900000|2024-03-28 01:55:00|35.47|33.27|35.49|33.29|35.49|33.29|35.45|33.25|0
1711591200000|2024-03-28 02:00:00|35.47|33.27|35.47|33.27|35.49|33.29|35.45|33.25|0
1711591500000|2024-03-28 02:05:00|35.49|33.29|35.49|33.29|35.49|33.29|35.45|33.25|0
1711591800000|2024-03-28 02:10:00|35.5|33.3|35.44|33.24|35.5|33.3|35.44|33.24|0
1711592100000|2024-03-28 02:15:00|35.47|33.27|35.44|33.24|35.47|33.27|35.43|33.23|0
1711592400000|2024-03-28 02:20:00|35.45|33.25|35.46|33.26|35.49|33.29|35.44|33.24|0
1711592700000|2024-03-28 02:25:00|35.45|33.25|35.46|33.26|35.49|33.29|35.44|33.24|0
1711593000000|2024-03-28 02:30:00|35.44|33.24|35.51|33.31|35.51|33.31|35.44|33.24|0
1711593300000|2024-03-28 02:35:00|35.49|33.29|35.53|33.33|35.53|33.33|35.48|33.28|0
1711593600000|2024-03-28 02:40:00|35.51|33.31|35.48|33.28|35.51|33.31|35.46|33.26|0
1711593900000|2024-03-28 02:45:00|35.46|33.26|35.48|33.28|35.48|33.28|35.46|33.26|0
1711594200000|2024-03-28 02:50:00|35.5|33.3|35.5|33.3|35.5|33.3|35.5|33.3|0
1711594500000|2024-03-28 02:55:00|35.48|33.28|35.5|33.3|35.55|33.35|35.48|33.28|0
1711594800000|2024-03-28 03:00:00|35.53|33.33|35.45|33.25|35.53|33.33|35.43|33.23|0
1711595100000|2024-03-28 03:05:00|35.43|33.23|35.45|33.25|35.48|33.28|35.43|33.23|0
1711595400000|2024-03-28 03:10:00|35.44|33.24|35.48|33.28|35.48|33.28|35.44|33.24|0
1711595700000|2024-03-28 03:15:00|35.45|33.25|35.44|33.24|35.45|33.25|35.43|33.23|0
1711596000000|2024-03-28 03:20:00|35.45|33.25|35.4|33.2|35.45|33.25|35.4|33.2|0
1711596300000|2024-03-28 03:25:00|35.43|33.23|35.38|33.18|35.43|33.23|35.38|33.18|0
1711596600000|2024-03-28 03:30:00|35.36|33.16|35.4|33.2|35.4|33.2|35.35|33.15|0
1711596900000|2024-03-28 03:35:00|35.38|33.18|35.38|33.18|35.4|33.2|35.38|33.18|0
1711597200000|2024-03-28 03:40:00|35.4|33.2|35.4|33.2|35.4|33.2|35.38|33.18|0
1711597500000|2024-03-28 03:45:00|35.42|33.22|35.47|33.27|35.47|33.27|35.41|33.21|0
1711597800000|2024-03-28 03:50:00|35.44|33.24|35.47|33.27|35.49|33.29|35.44|33.24|0
1711598100000|2024-03-28 03:55:00|35.44|33.24|35.42|33.22|35.47|33.27|35.41|33.21|0
1711598400000|2024-03-28 04:00:00|35.43|33.23|35.44|33.24|35.44|33.24|35.42|33.22|0
1711598700000|2024-03-28 04:05:00|35.46|33.26|35.39|33.19|35.46|33.26|35.39|33.19|0
1711599000000|2024-03-28 04:10:00|35.4|33.2|35.39|33.19|35.41|33.21|35.39|33.19|0
1711599300000|2024-03-28 04:15:00|35.41|33.21|35.32|33.12|35.41|33.21|35.32|33.12|0
1711599600000|2024-03-28 04:20:00|35.3|33.1|35.3|33.1|35.32|33.12|35.27|33.07|0
1711599900000|2024-03-28 04:25:00|35.32|33.12|35.3|33.1|35.32|33.12|35.3|33.1|0
1711600200000|2024-03-28 04:30:00|35.29|33.09|35.29|33.09|35.29|33.09|35.27|33.07|0
1711600500000|2024-03-28 04:35:00|35.27|33.07|35.27|33.07|35.29|33.09|35.27|33.07|0
1711600800000|2024-03-28 04:40:00|35.25|33.05|35.25|33.05|35.27|33.07|35.25|33.05|0
1711601100000|2024-03-28 04:45:00|35.22|33.02|35.24|33.04|35.27|33.07|35.2|33|0
1711601400000|2024-03-28 04:50:00|35.27|33.07|35.27|33.07|35.29|33.09|35.24|33.04|0
1711601700000|2024-03-28 04:55:00|35.25|33.05|35.26|33.06|35.26|33.06|35.24|33.04|0
1711602000000|2024-03-28 05:00:00|35.25|33.05|35.19|32.99|35.26|33.06|35.17|32.97|0
1711602300000|2024-03-28 05:05:00|35.17|32.97|35.22|33.02|35.22|33.02|35.17|32.97|0
1711602600000|2024-03-28 05:10:00|35.23|33.03|35.26|33.06|35.28|33.08|35.22|33.02|0
1711602900000|2024-03-28 05:15:00|35.28|33.08|35.31|33.11|35.33|33.13|35.26|33.06|0
1711603200000|2024-03-28 05:20:00|35.33|33.13|35.33|33.13|35.35|33.15|35.33|33.13|0
1711603500000|2024-03-28 05:25:00|35.34|33.14|35.3|33.1|35.35|33.15|35.28|33.08|0
1711603800000|2024-03-28 05:30:00|35.29|33.09|35.28|33.08|35.3|33.1|35.26|33.06|0
1711604100000|2024-03-28 05:35:00|35.26|33.06|35.21|33.01|35.26|33.06|35.16|32.96|0
1711604400000|2024-03-28 05:40:00|35.19|32.99|35.14|32.94|35.25|33.05|35.14|32.94|0
1711604700000|2024-03-28 05:45:00|35.15|32.95|35.16|32.96|35.16|32.96|35.14|32.94|0
1711605000000|2024-03-28 05:50:00|35.14|32.94|35.16|32.96|35.16|32.96|35.09|32.89|0
1711605300000|2024-03-28 05:55:00|35.14|32.94|35.13|32.93|35.18|32.98|35.11|32.91|0
1711605600000|2024-03-28 06:00:00|35.16|32.96|35.2|33|35.2|33|35.13|32.93|0
1711605900000|2024-03-28 06:05:00|35.18|32.98|35.22|33.02|35.22|33.02|35.13|32.93|0
1711606200000|2024-03-28 06:10:00|35.21|33.01|35.22|33.02|35.22|33.02|35.15|32.95|0
1711606500000|2024-03-28 06:15:00|35.25|33.05|35.21|33.01|35.27|33.07|35.21|33.01|0
1711606800000|2024-03-28 06:20:00|35.22|33.02|35.27|33.07|35.27|33.07|35.2|33|0
1711607100000|2024-03-28 06:25:00|35.24|33.04|35.36|33.16|35.36|33.16|35.24|33.04|0
1711607400000|2024-03-28 06:30:00|35.35|33.15|35.45|33.25|35.45|33.25|35.33|33.13|0
1711607700000|2024-03-28 06:35:00|35.44|33.24|35.43|33.23|35.45|33.25|35.4|33.2|0
1711608000000|2024-03-28 06:40:00|35.45|33.25|35.45|33.25|35.45|33.25|35.42|33.22|0
1711608300000|2024-03-28 06:45:00|35.44|33.24|35.4|33.2|35.45|33.25|35.4|33.2|0
1711608600000|2024-03-28 06:50:00|35.42|33.22|35.38|33.18|35.42|33.22|35.36|33.16|0
1711608900000|2024-03-28 06:55:00|35.36|33.16|35.35|33.15|35.4|33.2|35.33|33.13|0
1711609200000|2024-03-28 07:00:00|35.36|33.16|35.47|33.27|35.47|33.27|35.33|33.13|0
1711609500000|2024-03-28 07:05:00|35.44|33.24|35.53|33.33|35.56|33.36|35.44|33.24|0
1711609800000|2024-03-28 07:10:00|35.51|33.31|35.51|33.31|35.56|33.36|35.46|33.26|0
1711610100000|2024-03-28 07:15:00|35.49|33.29|35.49|33.29|35.53|33.33|35.44|33.24|0
1711610400000|2024-03-28 07:20:00|35.47|33.27|35.53|33.33|35.55|33.35|35.46|33.26|0
1711610700000|2024-03-28 07:25:00|35.52|33.32|35.52|33.32|35.85|33.65|35.5|33.3|0
1711611000000|2024-03-28 07:30:00|35.5|33.3|35.54|33.34|35.56|33.36|35.5|33.3|0
1711611300000|2024-03-28 07:35:00|35.52|33.32|35.42|33.22|35.53|33.33|35.4|33.2|0
1711611600000|2024-03-28 07:40:00|35.4|33.2|35.31|33.11|35.4|33.2|35.31|33.11|0
1711611900000|2024-03-28 07:45:00|35.33|33.13|35.37|33.17|35.42|33.22|35.31|33.11|0
1711612200000|2024-03-28 07:50:00|35.36|33.16|35.4|33.2|35.42|33.22|35.35|33.15|0
1711612500000|2024-03-28 07:55:00|35.41|33.21|35.35|33.15|35.42|33.22|35.3|33.1|0
1711612800000|2024-03-28 08:00:00|35.33|33.13|35.39|33.19|35.39|33.19|35.26|33.06|0
1711613100000|2024-03-28 08:05:00|35.38|33.18|35.46|33.26|35.51|33.31|35.37|33.17|0
1711613400000|2024-03-28 08:10:00|35.49|33.29|35.45|33.25|35.55|33.35|35.44|33.24|0
1711613700000|2024-03-28 08:15:00|35.46|33.26|35.48|33.28|35.53|33.33|35.44|33.24|0
1711614000000|2024-03-28 08:20:00|35.46|33.26|35.46|33.26|35.51|33.31|35.44|33.24|0
1711614300000|2024-03-28 08:25:00|35.44|33.24|35.3|33.1|35.46|33.26|35.25|33.05|0
1711614600000|2024-03-28 08:30:00|35.28|33.08|35.34|33.14|35.41|33.21|35.23|33.03|0
1711614900000|2024-03-28 08:35:00|35.36|33.16|35.2|33|35.36|33.16|35.2|33|0
1711615200000|2024-03-28 08:40:00|35.22|33.02|35.22|33.02|35.25|33.05|35.19|32.99|0
1711615500000|2024-03-28 08:45:00|35.25|33.05|35.26|33.06|35.29|33.09|35.18|32.98|0
1711615800000|2024-03-28 08:50:00|35.24|33.04|35.27|33.07|35.29|33.09|35.24|33.04|0
1711616100000|2024-03-28 08:55:00|35.29|33.09|35.4|33.2|35.45|33.25|35.27|33.07|0
1711616400000|2024-03-28 09:00:00|35.38|33.18|35.36|33.16|35.43|33.23|35.33|33.13|0
1711616700000|2024-03-28 09:05:00|35.33|33.13|35.24|33.04|35.36|33.16|35.19|32.99|0
1711617000000|2024-03-28 09:10:00|35.22|33.02|35.35|33.15|35.38|33.18|35.22|33.02|0
1711617300000|2024-03-28 09:15:00|35.37|33.17|35.51|33.31|35.54|33.34|35.37|33.17|0
1711617600000|2024-03-28 09:20:00|35.54|33.34|35.63|33.43|35.63|33.43|35.54|33.34|0
1711617900000|2024-03-28 09:25:00|35.61|33.41|35.68|33.48|35.7|33.5|35.57|33.37|0
1711618200000|2024-03-28 09:30:00|35.7|33.5|35.65|33.45|35.7|33.5|35.63|33.43|0
1711618500000|2024-03-28 09:35:00|35.63|33.43|35.56|33.36|35.63|33.43|35.53|33.33|0
1711618800000|2024-03-28 09:40:00|35.54|33.34|35.6|33.4|35.67|33.47|35.54|33.34|0
1711619100000|2024-03-28 09:45:00|35.58|33.38|35.58|33.38|35.65|33.45|35.58|33.38|0
1711619400000|2024-03-28 09:50:00|35.6|33.4|35.51|33.31|35.6|33.4|35.51|33.31|0
1711619700000|2024-03-28 09:55:00|35.52|33.32|35.46|33.26|35.58|33.38|35.41|33.21|0
1711620000000|2024-03-28 10:00:00|35.48|33.28|35.39|33.19|35.48|33.28|35.34|33.14|0
1711620300000|2024-03-28 10:05:00|35.4|33.2|35.38|33.18|35.41|33.21|35.36|33.16|0
1711620600000|2024-03-28 10:10:00|35.39|33.19|35.29|33.09|35.39|33.19|35.27|33.07|0
1711620900000|2024-03-28 10:15:00|35.27|33.07|35.31|33.11|35.31|33.11|35.25|33.05|0
1711621200000|2024-03-28 10:20:00|35.29|33.09|35.27|33.07|35.41|33.21|35.27|33.07|0
1711621500000|2024-03-28 10:25:00|35.29|33.09|35.15|32.95|35.29|33.09|35.13|32.93|0
1711621800000|2024-03-28 10:30:00|35.13|32.93|35.1|32.9|35.16|32.96|35.03|32.83|0
1711622100000|2024-03-28 10:35:00|35.13|32.93|35.26|33.06|35.26|33.06|35.1|32.9|0
1711622400000|2024-03-28 10:40:00|35.28|33.08|35.24|33.04|35.28|33.08|35.19|32.99|0
1711622700000|2024-03-28 10:45:00|35.26|33.06|35.21|33.01|35.29|33.09|35.21|33.01|0
1711623000000|2024-03-28 10:50:00|35.24|33.04|35.14|32.94|35.24|33.04|35.12|32.92|0
1711623300000|2024-03-28 10:55:00|35.18|32.98|35.3|33.1|35.33|33.13|35.17|32.97|0
1711623600000|2024-03-28 11:00:00|35.28|33.08|35.16|32.96|35.3|33.1|35.16|32.96|0
1711623900000|2024-03-28 11:05:00|35.14|32.94|35.14|32.94|35.14|32.94|35.07|32.87|0
1711624200000|2024-03-28 11:10:00|35.12|32.92|35.21|33.01|35.23|33.03|35.09|32.89|0
1711624500000|2024-03-28 11:15:00|35.19|32.99|35.25|33.05|35.28|33.08|35.16|32.96|0
1711624800000|2024-03-28 11:20:00|35.28|33.08|35.14|32.94|35.28|33.08|35.11|32.91|0
1711625100000|2024-03-28 11:25:00|35.11|32.91|35.18|32.98|35.18|32.98|35.09|32.89|0
1711625400000|2024-03-28 11:30:00|35.2|33|35.53|33.33|35.53|33.33|35.2|33|0
1711625700000|2024-03-28 11:35:00|35.5|33.3|35.46|33.26|35.57|33.37|35.41|33.21|0
1711626000000|2024-03-28 11:40:00|35.48|33.28|35.5|33.3|35.53|33.33|35.43|33.23|0
1711626300000|2024-03-28 11:45:00|35.48|33.28|35.41|33.21|35.53|33.33|35.41|33.21|0
1711626600000|2024-03-28 11:50:00|35.43|33.23|35.29|33.09|35.43|33.23|35.29|33.09|0
1711626900000|2024-03-28 11:55:00|35.27|33.07|35.23|33.03|35.31|33.11|35.22|33.02|0
1711627200000|2024-03-28 12:00:00|35.24|33.04|34.99|32.79|35.24|33.04|34.99|32.79|0
1711627500000|2024-03-28 12:05:00|34.97|32.77|35.13|32.93|35.13|32.93|34.97|32.77|0
1711627800000|2024-03-28 12:10:00|35.09|32.89|35.12|32.92|35.24|33.04|35.08|32.88|0
1711628100000|2024-03-28 12:15:00|35.15|32.95|35.15|32.95|35.22|33.02|35.1|32.9|0
1711628400000|2024-03-28 12:20:00|35.16|32.96|35.1|32.9|35.16|32.96|35.05|32.85|0
1711628700000|2024-03-28 12:25:00|35.12|32.92|35.08|32.88|35.19|32.99|35.08|32.88|0
1711629000000|2024-03-28 12:30:00|35.06|32.86|35.21|33.01|35.27|33.07|34.62|32.42|0
1711629300000|2024-03-28 12:35:00|35.19|32.99|35.21|33.01|35.4|33.2|35.04|32.84|0
1711629600000|2024-03-28 12:40:00|35.23|33.03|35.35|33.15|35.42|33.22|35.21|33.01|0
1711629900000|2024-03-28 12:45:00|35.33|33.13|35.21|33.01|35.44|33.24|35.19|32.99|0
1711630200000|2024-03-28 12:50:00|35.19|32.99|35.14|32.94|35.25|33.05|35.01|32.81|0
1711630500000|2024-03-28 12:55:00|35.12|32.92|34.95|32.75|35.21|33.01|34.93|32.73|0
1711630800000|2024-03-28 13:00:00|34.88|32.68|34.91|32.71|35.04|32.84|34.84|32.64|0
1711631100000|2024-03-28 13:05:00|34.88|32.68|34.97|32.77|35.02|32.82|34.85|32.65|0
1711631400000|2024-03-28 13:10:00|34.96|32.76|34.79|32.59|35|32.8|34.79|32.59|0
1711631700000|2024-03-28 13:15:00|34.77|32.57|34.86|32.66|34.88|32.68|34.7|32.5|0
1711632000000|2024-03-28 13:20:00|34.83|32.63|34.76|32.56|34.9|32.7|34.76|32.56|0
1711632300000|2024-03-28 13:25:00|34.81|32.61|34.92|32.72|34.95|32.75|34.74|32.54|0
1711632600000|2024-03-28 13:30:00|34.88|32.68|35.06|32.86|35.22|33.02|34.85|32.65|0
1711632900000|2024-03-28 13:35:00|35.11|32.91|35.13|32.93|35.27|33.07|34.97|32.77|0
1711633200000|2024-03-28 13:40:00|35.15|32.95|34.87|32.67|35.17|32.97|34.76|32.56|0
1711633500000|2024-03-28 13:45:00|34.83|32.63|35.33|33.13|35.33|33.13|34.42|32.22|0
1711633800000|2024-03-28 13:50:00|35.28|33.08|35.33|33.13|35.35|33.15|35.22|33.02|0
1711634100000|2024-03-28 13:55:00|35.3|33.1|35.46|33.26|35.56|33.36|35.26|33.06|0
1711634400000|2024-03-28 14:00:00|35.42|33.22|35.07|32.87|35.42|33.22|35.03|32.83|0
1711634700000|2024-03-28 14:05:00|35.05|32.85|35.02|32.82|35.3|33.1|34.55|32.35|0
1711635000000|2024-03-28 14:10:00|35.04|32.84|35.01|32.81|35.18|32.98|34.9|32.7|0
1711635300000|2024-03-28 14:15:00|34.99|32.79|35.06|32.86|35.14|32.94|34.88|32.68|0
1711635600000|2024-03-28 14:20:00|35.04|32.84|35.1|32.9|35.2|33|34.99|32.79|0
1711635900000|2024-03-28 14:25:00|35.08|32.88|35.01|32.81|35.08|32.88|34.85|32.65|0
1711636200000|2024-03-28 14:30:00|34.99|32.79|34.89|32.69|35.1|32.9|34.87|32.67|0
1711636500000|2024-03-28 14:35:00|34.87|32.67|34.8|32.6|34.89|32.69|34.73|32.53|0
1711636800000|2024-03-28 14:40:00|34.78|32.58|34.73|32.53|34.96|32.76|34.69|32.49|0
1711637100000|2024-03-28 14:45:00|34.71|32.51|34.79|32.59|34.87|32.67|34.69|32.49|0
1711637400000|2024-03-28 14:50:00|34.8|32.6|34.71|32.51|34.8|32.6|34.64|32.44|0
1711637700000|2024-03-28 14:55:00|34.69|32.49|34.71|32.51|34.75|32.55|34.66|32.46|0
1711638000000|2024-03-28 15:00:00|34.72|32.52|34.71|32.51|34.84|32.64|34.62|32.42|0
1711638300000|2024-03-28 15:05:00|34.68|32.48|34.84|32.64|34.93|32.73|34.55|32.35|0
1711638600000|2024-03-28 15:10:00|34.85|32.65|34.7|32.5|34.93|32.73|34.7|32.5|0
1711638900000|2024-03-28 15:15:00|34.68|32.48|34.52|32.32|34.7|32.5|34.5|32.3|0
1711639200000|2024-03-28 15:20:00|34.54|32.34|34.54|32.34|34.66|32.46|34.52|32.32|0
1711639500000|2024-03-28 15:25:00|34.52|32.32|34.54|32.34|34.63|32.43|34.5|32.3|0
1711639800000|2024-03-28 15:30:00|34.52|32.32|34.58|32.38|34.61|32.41|34.38|32.18|0
1711640100000|2024-03-28 15:35:00|34.57|32.37|34.72|32.52|34.77|32.57|34.57|32.37|0
1711640400000|2024-03-28 15:40:00|34.7|32.5|34.76|32.56|34.76|32.56|34.63|32.43|0
1711640700000|2024-03-28 15:45:00|34.79|32.59|34.54|32.34|34.8|32.6|34.54|32.34|0
1711641000000|2024-03-28 15:50:00|34.55|32.35|34.51|32.31|34.6|32.4|34.47|32.27|0
1711641300000|2024-03-28 15:55:00|34.53|32.33|34.51|32.31|34.6|32.4|34.49|32.29|0
1711641600000|2024-03-28 16:00:00|34.53|32.33|34.6|32.4|34.65|32.45|34.51|32.31|0
1711641900000|2024-03-28 16:05:00|34.62|32.42|34.76|32.56|34.87|32.67|34.62|32.42|0
1711642200000|2024-03-28 16:10:00|34.74|32.54|34.76|32.56|34.8|32.6|34.69|32.49|0
1711642500000|2024-03-28 16:15:00|34.78|32.58|34.87|32.67|34.87|32.67|34.71|32.51|0
1711642800000|2024-03-28 16:20:00|34.85|32.65|34.91|32.71|34.96|32.76|34.78|32.58|0
1711643100000|2024-03-28 16:25:00|34.94|32.74|34.68|32.48|34.95|32.75|34.68|32.48|0
1711643400000|2024-03-28 16:30:00|34.71|32.51|34.93|32.73|35.03|32.83|34.71|32.51|0
1711643700000|2024-03-28 16:35:00|34.95|32.75|34.96|32.76|35.05|32.85|34.89|32.69|0
1711644000000|2024-03-28 16:40:00|34.98|32.78|35|32.8|35.05|32.85|34.86|32.66|0
1711644300000|2024-03-28 16:45:00|35.02|32.82|35.03|32.83|35.11|32.91|34.93|32.73|0
1711644600000|2024-03-28 16:50:00|35.02|32.82|34.93|32.73|35.09|32.89|34.93|32.73|0
1711644900000|2024-03-28 16:55:00|34.95|32.75|34.92|32.72|35.11|32.91|34.91|32.71|0
1711645200000|2024-03-28 17:00:00|34.95|32.75|35.04|32.84|35.2|33|34.95|32.75|0
1711645500000|2024-03-28 17:05:00|35.02|32.82|34.93|32.73|35.02|32.82|34.83|32.63|0
1711645800000|2024-03-28 17:10:00|34.95|32.75|35.11|32.91|35.2|33|34.9|32.7|0
1711646100000|2024-03-28 17:15:00|35.13|32.93|35.13|32.93|35.31|33.11|35.06|32.86|0
1711646400000|2024-03-28 17:20:00|35.11|32.91|35.15|32.95|35.24|33.04|35.06|32.86|0
1711646700000|2024-03-28 17:25:00|35.17|32.97|35.17|32.97|35.27|33.07|35.1|32.9|0
1711647000000|2024-03-28 17:30:00|35.2|33|35.24|33.04|35.29|33.09|35.17|32.97|0
1711647300000|2024-03-28 17:35:00|35.26|33.06|35.01|32.81|35.33|33.13|34.99|32.79|0
1711647600000|2024-03-28 17:40:00|35.03|32.83|35.01|32.81|35.12|32.92|34.96|32.76|0
1711647900000|2024-03-28 17:45:00|35.03|32.83|34.92|32.72|35.08|32.88|34.89|32.69|0
1711648200000|2024-03-28 17:50:00|34.89|32.69|35.1|32.9|35.1|32.9|34.85|32.65|0
1711648500000|2024-03-28 17:55:00|35.05|32.85|34.98|32.78|35.06|32.86|34.89|32.69|0
1711648800000|2024-03-28 18:00:00|34.96|32.76|35.1|32.9|35.21|33.01|34.94|32.74|0
1711649100000|2024-03-28 18:05:00|35.11|32.91|34.84|32.64|35.14|32.94|34.82|32.62|0
1711649400000|2024-03-28 18:10:00|34.87|32.67|34.82|32.62|34.87|32.67|34.75|32.55|0
1711649700000|2024-03-28 18:15:00|34.8|32.6|34.98|32.78|34.98|32.78|34.77|32.57|0
1711650000000|2024-03-28 18:20:00|34.95|32.75|34.95|32.75|34.98|32.78|34.84|32.64|0
1711650300000|2024-03-28 18:25:00|34.93|32.73|34.86|32.66|35|32.8|34.82|32.62|0
1711650600000|2024-03-28 18:30:00|34.84|32.64|34.95|32.75|34.97|32.77|34.81|32.61|0
1711650900000|2024-03-28 18:35:00|34.93|32.73|34.95|32.75|35|32.8|34.86|32.66|0
1711651200000|2024-03-28 18:40:00|34.97|32.77|35.22|33.02|35.32|33.12|34.96|32.76|0
1711651500000|2024-03-28 18:45:00|35.25|33.05|34.99|32.79|35.25|33.05|34.97|32.77|0
1711651800000|2024-03-28 18:50:00|34.97|32.77|34.83|32.63|35.04|32.84|34.83|32.63|0
1711652100000|2024-03-28 18:55:00|34.85|32.65|34.31|32.11|34.85|32.65|34.2|32|0
1711652400000|2024-03-28 19:00:00|34.29|32.09|34.6|32.4|34.61|32.41|34.11|31.91|0
1711652700000|2024-03-28 19:05:00|34.58|32.38|34.4|32.2|34.76|32.56|34.37|32.17|0
1711653000000|2024-03-28 19:10:00|34.37|32.17|34.33|32.13|34.51|32.31|34.24|32.04|0
1711653300000|2024-03-28 19:15:00|34.37|32.17|34.24|32.04|34.37|32.17|34.17|31.97|0
1711653600000|2024-03-28 19:20:00|34.22|32.02|34.21|32.01|34.38|32.18|34.19|31.99|0
1711653900000|2024-03-28 19:25:00|34.2|32|34.03|31.83|34.26|32.06|33.92|31.72|0
1711654200000|2024-03-28 19:30:00|34.01|31.81|34.21|32.01|34.37|32.17|33.9|31.7|0
1711654500000|2024-03-28 19:35:00|34.23|32.03|34.46|32.26|34.55|32.35|34.21|32.01|0
1711654800000|2024-03-28 19:40:00|34.41|32.21|34.39|32.19|34.64|32.44|34.3|32.1|0
1711655100000|2024-03-28 19:45:00|34.41|32.21|34.59|32.39|34.68|32.48|34.39|32.19|0
1711655400000|2024-03-28 19:50:00|34.61|32.41|34.54|32.34|34.82|32.62|34.36|32.16|0
1711655700000|2024-03-28 19:55:00|34.52|32.32|35.27|33.07|35.27|33.07|34.23|32.03|0
1711656000000|2024-03-28 20:00:00|35.41|33.21|35.3|33.1|35.6|33.4|35.04|32.84|0
1711656300000|2024-03-28 20:05:00|35.32|33.12|35.13|32.93|35.34|33.14|35.11|32.91|0
1711656600000|2024-03-28 20:10:00|35.16|32.96|35.18|32.98|35.2|33|35.06|32.86|0
1711656900000|2024-03-28 20:15:00|35.28|32.88|35.25|32.85|35.3|32.9|35.16|32.76|0
1711657200000|2024-03-28 20:20:00|35.28|32.88|35.28|32.88|35.3|32.9|35.21|32.81|0
1711657500000|2024-03-28 20:25:00|35.25|32.85|35.3|32.9|35.32|32.92|35.25|32.85|0
1711657800000|2024-03-28 20:30:00|35.32|32.92|35.34|32.94|35.4|33|35.3|32.9|0
1711658100000|2024-03-28 20:35:00|35.37|32.97|35.55|33.15|35.55|33.15|35.34|32.94|0
1711658400000|2024-03-28 20:40:00|35.53|33.13|35.48|33.08|35.55|33.15|35.48|33.08|0
1711658700000|2024-03-28 20:45:00|35.5|33.1|35.51|33.11|35.52|33.12|35.49|33.09|0
1711659000000|2024-03-28 20:50:00|35.5|33.1|35.5|33.1|35.5|33.1|35.48|33.08|0
1711659300000|2024-03-28 20:55:00|35.48|33.08|35.51|33.11|35.54|33.14|35.48|33.08|0
1711931100000|2024-04-01 00:25:00|34|31.8|34|31.8|34|31.8|34|31.8|0
1711931400000|2024-04-01 00:30:00|33.98|31.78|33.98|31.78|34|31.8|33.95|31.75|0
1711931700000|2024-04-01 00:35:00|34|31.8|33.97|31.77|34.04|31.84|33.97|31.77|0
1711932000000|2024-04-01 00:40:00|33.95|31.75|33.91|31.71|33.95|31.75|33.86|31.66|0
1711932300000|2024-04-01 00:45:00|33.9|31.7|33.91|31.71|33.93|31.73|33.86|31.66|0
1711932600000|2024-04-01 00:50:00|33.88|31.68|33.9|31.7|33.91|31.71|33.86|31.66|0
1711932900000|2024-04-01 00:55:00|33.88|31.68|33.95|31.75|33.97|31.77|33.88|31.68|0
1711933200000|2024-04-01 01:00:00|33.96|31.76|33.95|31.75|33.99|31.79|33.95|31.75|0
1711933500000|2024-04-01 01:05:00|33.92|31.72|33.93|31.73|33.95|31.75|33.91|31.71|0
1711933800000|2024-04-01 01:10:00|33.92|31.72|33.9|31.7|33.94|31.74|33.88|31.68|0
1711934100000|2024-04-01 01:15:00|33.92|31.72|33.94|31.74|33.94|31.74|33.9|31.7|0
1711934400000|2024-04-01 01:20:00|33.95|31.75|33.9|31.7|33.96|31.76|33.9|31.7|0
1711934700000|2024-04-01 01:25:00|33.87|31.67|33.95|31.75|33.98|31.78|33.87|31.67|0
1711935000000|2024-04-01 01:30:00|33.94|31.74|33.98|31.78|34.01|31.81|33.89|31.69|0
1711935300000|2024-04-01 01:35:00|33.96|31.76|34.05|31.85|34.07|31.87|33.96|31.76|0
1711935600000|2024-04-01 01:40:00|34.03|31.83|34.09|31.89|34.09|31.89|34.03|31.83|0
1711935900000|2024-04-01 01:45:00|34.07|31.87|34.05|31.85|34.11|31.91|34.02|31.82|0
1711936200000|2024-04-01 01:50:00|34.06|31.86|34.07|31.87|34.09|31.89|34.02|31.82|0
1711936500000|2024-04-01 01:55:00|34.09|31.89|34.09|31.89|34.11|31.91|34.07|31.87|0
1711936800000|2024-04-01 02:00:00|34.1|31.9|34.14|31.94|34.15|31.95|34.09|31.89|0
1711937100000|2024-04-01 02:05:00|34.15|31.95|34.11|31.91|34.18|31.98|34.11|31.91|0
1711937400000|2024-04-01 02:10:00|34.09|31.89|34.08|31.88|34.13|31.93|34.08|31.88|0
1711937700000|2024-04-01 02:15:00|34.11|31.91|34.17|31.97|34.17|31.97|34.08|31.88|0
1711938000000|2024-04-01 02:20:00|34.15|31.95|34.15|31.95|34.17|31.97|34.13|31.93|0
1711938300000|2024-04-01 02:25:00|34.17|31.97|34.12|31.92|34.17|31.97|34.1|31.9|0
1711938600000|2024-04-01 02:30:00|34.14|31.94|34.17|31.97|34.19|31.99|34.14|31.94|0
1711938900000|2024-04-01 02:35:00|34.19|31.99|34.21|32.01|34.23|32.03|34.18|31.98|0
1711939200000|2024-04-01 02:40:00|34.22|32.02|34.19|31.99|34.23|32.03|34.19|31.99|0
1711939500000|2024-04-01 02:45:00|34.2|32|34.14|31.94|34.21|32.01|34.14|31.94|0
1711939800000|2024-04-01 02:50:00|34.13|31.93|34.14|31.94|34.14|31.94|34.1|31.9|0
1711940100000|2024-04-01 02:55:00|34.12|31.92|34.12|31.92|34.14|31.94|34.12|31.92|0
1711940400000|2024-04-01 03:00:00|34.11|31.91|34.12|31.92|34.14|31.94|34.09|31.89|0
1711940700000|2024-04-01 03:05:00|34.11|31.91|34.18|31.98|34.2|32|34.11|31.91|0
1711941000000|2024-04-01 03:10:00|34.16|31.96|34.18|31.98|34.18|31.98|34.14|31.94|0
1711941300000|2024-04-01 03:15:00|34.2|32|34.2|32|34.22|32.02|34.18|31.98|0
1711941600000|2024-04-01 03:20:00|34.18|31.98|34.18|31.98|34.2|32|34.16|31.96|0
1711941900000|2024-04-01 03:25:00|34.16|31.96|34.15|31.95|34.2|32|34.15|31.95|0
1711942200000|2024-04-01 03:30:00|34.14|31.94|34.11|31.91|34.18|31.98|34.09|31.89|0
1711942500000|2024-04-01 03:35:00|34.13|31.93|34.11|31.91|34.15|31.95|34.11|31.91|0
1711942800000|2024-04-01 03:40:00|34.09|31.89|34.06|31.86|34.11|31.91|34.02|31.82|0
1711943100000|2024-04-01 03:45:00|34.04|31.84|34.02|31.82|34.06|31.86|34.02|31.82|0
1711943400000|2024-04-01 03:50:00|33.99|31.79|33.99|31.79|34.02|31.82|33.97|31.77|0
1711943700000|2024-04-01 03:55:00|34|31.8|33.95|31.75|34.01|31.81|33.95|31.75|0
1711944000000|2024-04-01 04:00:00|33.94|31.74|33.92|31.72|33.95|31.75|33.9|31.7|0
1711944300000|2024-04-01 04:05:00|33.91|31.71|33.94|31.74|33.97|31.77|33.9|31.7|0
1711944600000|2024-04-01 04:10:00|33.97|31.77|33.94|31.74|33.97|31.77|33.94|31.74|0
1711944900000|2024-04-01 04:15:00|33.92|31.72|33.94|31.74|33.94|31.74|33.9|31.7|0
1711945200000|2024-04-01 04:20:00|33.96|31.76|33.96|31.76|33.98|31.78|33.94|31.74|0
1711945500000|2024-04-01 04:25:00|33.94|31.74|33.92|31.72|33.96|31.76|33.91|31.71|0
1711945800000|2024-04-01 04:30:00|33.91|31.71|33.92|31.72|33.94|31.74|33.9|31.7|0
1711946100000|2024-04-01 04:35:00|33.94|31.74|33.96|31.76|33.97|31.77|33.92|31.72|0
1711946400000|2024-04-01 04:40:00|33.94|31.74|33.91|31.71|33.94|31.74|33.91|31.71|0
1711946700000|2024-04-01 04:45:00|33.89|31.69|33.88|31.68|33.89|31.69|33.87|31.67|0
1711947000000|2024-04-01 04:50:00|33.87|31.67|33.89|31.69|33.89|31.69|33.87|31.67|0
1711947300000|2024-04-01 04:55:00|33.87|31.67|33.84|31.64|33.89|31.69|33.84|31.64|0
1711947600000|2024-04-01 05:00:00|33.87|31.67|33.91|31.71|33.91|31.71|33.86|31.66|0
1711947900000|2024-04-01 05:05:00|33.89|31.69|33.88|31.68|33.89|31.69|33.86|31.66|0
1711948200000|2024-04-01 05:10:00|33.89|31.69|33.91|31.71|33.91|31.71|33.82|31.62|0
1711948500000|2024-04-01 05:15:00|33.93|31.73|33.95|31.75|33.97|31.77|33.93|31.73|0
1711948800000|2024-04-01 05:20:00|33.93|31.73|33.88|31.68|33.93|31.73|33.88|31.68|0
1711949100000|2024-04-01 05:25:00|33.9|31.7|33.93|31.73|33.95|31.75|33.9|31.7|0
1711949400000|2024-04-01 05:30:00|33.95|31.75|34.01|31.81|34.03|31.83|33.95|31.75|0
1711949700000|2024-04-01 05:35:00|34|31.8|34.01|31.81|34.03|31.83|33.99|31.79|0
1711950000000|2024-04-01 05:40:00|34.03|31.83|34.05|31.85|34.06|31.86|34.01|31.81|0
1711950300000|2024-04-01 05:45:00|34.04|31.84|34.19|31.99|34.23|32.03|34.03|31.83|0
1711950600000|2024-04-01 05:50:00|34.18|31.98|34.19|31.99|34.21|32.01|34.16|31.96|0
1711950900000|2024-04-01 05:55:00|34.21|32.01|34.25|32.05|34.27|32.07|34.21|32.01|0
1711951200000|2024-04-01 06:00:00|34.27|32.07|34.25|32.05|34.27|32.07|34.18|31.98|0
1711951500000|2024-04-01 06:05:00|34.23|32.03|34.14|31.94|34.23|32.03|34.09|31.89|0
1711951800000|2024-04-01 06:10:00|34.16|31.96|34.16|31.96|34.18|31.98|34.13|31.93|0
1711952100000|2024-04-01 06:15:00|34.18|31.98|34.18|31.98|34.21|32.01|34.16|31.96|0
1711952400000|2024-04-01 06:20:00|34.2|32|34.13|31.93|34.22|32.02|34.13|31.93|0
1711952700000|2024-04-01 06:25:00|34.15|31.95|34.16|31.96|34.21|32.01|34.13|31.93|0
1711953000000|2024-04-01 06:30:00|34.14|31.94|34.13|31.93|34.16|31.96|34.09|31.89|0
1711953300000|2024-04-01 06:35:00|34.15|31.95|34.18|31.98|34.18|31.98|34.13|31.93|0
1711953600000|2024-04-01 06:40:00|34.16|31.96|34.2|32|34.22|32.02|34.16|31.96|0
1711953900000|2024-04-01 06:45:00|34.22|32.02|34.24|32.04|34.24|32.04|34.2|32|0
1711954200000|2024-04-01 06:50:00|34.25|32.05|34.22|32.02|34.26|32.06|34.18|31.98|0
1711954500000|2024-04-01 06:55:00|34.21|32.01|34.2|32|34.24|32.04|34.16|31.96|0
1711954800000|2024-04-01 07:00:00|34.19|31.99|34.12|31.92|34.19|31.99|34.06|31.86|0
1711955100000|2024-04-01 07:05:00|34.11|31.91|34.08|31.88|34.15|31.95|34.08|31.88|0
1711955400000|2024-04-01 07:10:00|34.06|31.86|33.94|31.74|34.06|31.86|33.93|31.73|0
1711955700000|2024-04-01 07:15:00|33.97|31.77|33.97|31.77|33.99|31.79|33.92|31.72|0
1711956000000|2024-04-01 07:20:00|33.94|31.74|33.95|31.75|33.99|31.79|33.92|31.72|0
1711956300000|2024-04-01 07:25:00|33.94|31.74|33.94|31.74|33.96|31.76|33.9|31.7|0
1711956600000|2024-04-01 07:30:00|33.92|31.72|33.96|31.76|33.97|31.77|33.9|31.7|0
1711956900000|2024-04-01 07:35:00|33.98|31.78|33.98|31.78|34.03|31.83|33.96|31.76|0
1711957200000|2024-04-01 07:40:00|34.01|31.81|33.99|31.79|34.03|31.83|33.98|31.78|0
1711957500000|2024-04-01 07:45:00|34|31.8|34.02|31.82|34.03|31.83|33.96|31.76|0
1711957800000|2024-04-01 07:50:00|34.01|31.81|33.98|31.78|34.02|31.82|33.94|31.74|0
1711958100000|2024-04-01 07:55:00|33.97|31.77|33.93|31.73|33.98|31.78|33.93|31.73|0
1711958400000|2024-04-01 08:00:00|33.95|31.75|34.09|31.89|34.11|31.91|33.93|31.73|0
1711958700000|2024-04-01 08:05:00|34.11|31.91|34.22|32.02|34.22|32.02|34.09|31.89|0
1711959000000|2024-04-01 08:10:00|34.24|32.04|34.2|32|34.31|32.11|34.19|31.99|0
1711959300000|2024-04-01 08:15:00|34.22|32.02|34.2|32|34.24|32.04|34.17|31.97|0
1711959600000|2024-04-01 08:20:00|34.17|31.97|34.1|31.9|34.17|31.97|34.08|31.88|0
1711959900000|2024-04-01 08:25:00|34.08|31.88|34.08|31.88|34.1|31.9|34.06|31.86|0
1711960200000|2024-04-01 08:30:00|34.06|31.86|34.08|31.88|34.1|31.9|34.01|31.81|0
1711960500000|2024-04-01 08:35:00|34.09|31.89|34.05|31.85|34.1|31.9|34.03|31.83|0
1711960800000|2024-04-01 08:40:00|34.06|31.86|34.07|31.87|34.1|31.9|34.05|31.85|0
1711961100000|2024-04-01 08:45:00|34.08|31.88|34.1|31.9|34.1|31.9|34.05|31.85|0
1711961400000|2024-04-01 08:50:00|34.08|31.88|34.01|31.81|34.08|31.88|34.01|31.81|0
1711961700000|2024-04-01 08:55:00|33.99|31.79|33.99|31.79|34.03|31.83|33.99|31.79|0
1711962000000|2024-04-01 09:00:00|33.97|31.77|34|31.8|34.01|31.81|33.96|31.76|0
1711962300000|2024-04-01 09:05:00|34.01|31.81|34.03|31.83|34.07|31.87|33.98|31.78|0
1711962600000|2024-04-01 09:10:00|34.01|31.81|34.14|31.94|34.14|31.94|34.01|31.81|0
1711962900000|2024-04-01 09:15:00|34.15|31.95|34.14|31.94|34.16|31.96|34.1|31.9|0
1711963200000|2024-04-01 09:20:00|34.15|31.95|34.19|31.99|34.2|32|34.14|31.94|0
1711963500000|2024-04-01 09:25:00|34.2|32|34.16|31.96|34.2|32|34.13|31.93|0
1711963800000|2024-04-01 09:30:00|34.13|31.93|34.18|31.98|34.22|32.02|34.13|31.93|0
1711964100000|2024-04-01 09:35:00|34.19|31.99|34.22|32.02|34.24|32.04|34.18|31.98|0
1711964400000|2024-04-01 09:40:00|34.23|32.03|34.15|31.95|34.23|32.03|34.15|31.95|0
1711964700000|2024-04-01 09:45:00|34.16|31.96|34.17|31.97|34.17|31.97|34.15|31.95|0
1711965000000|2024-04-01 09:50:00|34.18|31.98|34.12|31.92|34.18|31.98|34.09|31.89|0
1711965300000|2024-04-01 09:55:00|34.13|31.93|34.13|31.93|34.15|31.95|34.08|31.88|0
1711965600000|2024-04-01 10:00:00|34.09|31.89|34.08|31.88|34.1|31.9|34.08|31.88|0
1711965900000|2024-04-01 10:05:00|34.09|31.89|34.1|31.9|34.1|31.9|34.06|31.86|0
1711966200000|2024-04-01 10:10:00|34.15|31.95|34.1|31.9|34.15|31.95|34.08|31.88|0
1711966500000|2024-04-01 10:15:00|34.08|31.88|34.04|31.84|34.08|31.88|34.03|31.83|0
1711966800000|2024-04-01 10:20:00|34.05|31.85|34.01|31.81|34.05|31.85|33.99|31.79|0
1711967100000|2024-04-01 10:25:00|34|31.8|33.99|31.79|34.01|31.81|33.99|31.79|0
1711967400000|2024-04-01 10:30:00|33.96|31.76|33.98|31.78|34.01|31.81|33.96|31.76|0
1711967700000|2024-04-01 10:35:00|34|31.8|33.98|31.78|34|31.8|33.94|31.74|0
1711968000000|2024-04-01 10:40:00|33.96|31.76|33.98|31.78|34|31.8|33.96|31.76|0
1711968300000|2024-04-01 10:45:00|33.99|31.79|34.02|31.82|34.03|31.83|33.98|31.78|0
1711968600000|2024-04-01 10:50:00|34.04|31.84|34|31.8|34.06|31.86|33.98|31.78|0
1711968900000|2024-04-01 10:55:00|33.98|31.78|33.98|31.78|34|31.8|33.96|31.76|0
1711969200000|2024-04-01 11:00:00|34|31.8|34.22|32.02|34.22|32.02|34|31.8|0
1711969500000|2024-04-01 11:05:00|34.2|32|34.16|31.96|34.24|32.04|34.16|31.96|0
1711969800000|2024-04-01 11:10:00|34.15|31.95|34.2|32|34.22|32.02|34.15|31.95|0
1711970100000|2024-04-01 11:15:00|34.17|31.97|34.35|32.15|34.37|32.17|34.17|31.97|0
1711970400000|2024-04-01 11:20:00|34.37|32.17|34.42|32.22|34.44|32.24|34.35|32.15|0
1711970700000|2024-04-01 11:25:00|34.44|32.24|34.51|32.31|34.55|32.35|34.44|32.24|0
1711971000000|2024-04-01 11:30:00|34.48|32.28|34.43|32.23|35.23|33.03|34.42|32.22|0
1711971300000|2024-04-01 11:35:00|34.42|32.22|34.28|32.08|34.44|32.24|34.28|32.08|0
1711971600000|2024-04-01 11:40:00|34.26|32.06|34.28|32.08|34.33|32.13|34.26|32.06|0
1711971900000|2024-04-01 11:45:00|34.29|32.09|34.28|32.08|34.35|32.15|34.27|32.07|0
1711972200000|2024-04-01 11:50:00|34.29|32.09|34.3|32.1|34.39|32.19|34.28|32.08|0
1711972500000|2024-04-01 11:55:00|34.28|32.08|34.32|32.12|34.34|32.14|34.28|32.08|0
1711972800000|2024-04-01 12:00:00|34.34|32.14|34.36|32.16|34.37|32.17|34.3|32.1|0
1711973100000|2024-04-01 12:05:00|34.41|32.21|34.95|32.75|35.02|32.82|34.41|32.21|0
1711973400000|2024-04-01 12:10:00|34.9|32.7|34.93|32.73|35.04|32.84|34.86|32.66|0
1711973700000|2024-04-01 12:15:00|34.97|32.77|34.99|32.79|35.09|32.89|34.97|32.77|0
1711974000000|2024-04-01 12:20:00|35|32.8|35.14|32.94|35.27|33.07|35|32.8|0
1711974300000|2024-04-01 12:25:00|35.15|32.95|35.1|32.9|35.19|32.99|35.04|32.84|0
1711974600000|2024-04-01 12:30:00|35.15|32.95|35.36|33.16|35.45|33.25|35.13|32.93|0
1711974900000|2024-04-01 12:35:00|35.33|33.13|35.24|33.04|35.33|33.13|35.17|32.97|0
1711975200000|2024-04-01 12:40:00|35.23|33.03|34.93|32.73|35.23|33.03|33.69|31.49|0
1711975500000|2024-04-01 12:45:00|34.91|32.71|34.88|32.68|34.91|32.71|34.81|32.61|0
1711975800000|2024-04-01 12:50:00|34.86|32.66|34.84|32.64|34.93|32.73|34.81|32.61|0
1711976100000|2024-04-01 12:55:00|34.86|32.66|34.93|32.73|35.02|32.82|34.86|32.66|0
1711976400000|2024-04-01 13:00:00|34.9|32.7|35.08|32.88|35.11|32.91|34.89|32.69|0
1711976700000|2024-04-01 13:05:00|35.06|32.86|35.01|32.81|35.08|32.88|34.98|32.78|0
1711977000000|2024-04-01 13:10:00|34.99|32.79|35.24|33.04|35.24|33.04|34.99|32.79|0
1711977300000|2024-04-01 13:15:00|35.26|33.06|35.45|33.25|35.52|33.32|35.22|33.02|0
1711977600000|2024-04-01 13:20:00|35.42|33.22|35.38|33.18|35.56|33.36|35.35|33.15|0
1711977900000|2024-04-01 13:25:00|35.42|33.22|35.26|33.06|35.42|33.22|35.17|32.97|0
1711978200000|2024-04-01 13:30:00|35.35|33.15|35.08|32.88|35.58|33.38|35.01|32.81|0
1711978500000|2024-04-01 13:35:00|35.05|32.85|34.89|32.69|35.26|33.06|34.83|32.63|0
1711978800000|2024-04-01 13:40:00|34.82|32.62|34.89|32.69|34.96|32.76|34.76|32.56|0
1711979100000|2024-04-01 13:45:00|34.85|32.65|35.07|32.87|35.19|32.99|34.73|32.53|0
1711979400000|2024-04-01 13:50:00|35.05|32.85|35.03|32.83|35.14|32.94|34.98|32.78|0
1711979700000|2024-04-01 13:55:00|35|32.8|34.99|32.79|35.05|32.85|34.87|32.67|0
1711980000000|2024-04-01 14:00:00|35.25|33.05|35.78|33.58|35.81|33.61|34.91|32.71|0
1711980300000|2024-04-01 14:05:00|35.76|33.56|35.3|33.1|35.76|33.56|35.23|33.03|0
1711980600000|2024-04-01 14:10:00|35.32|33.12|35.18|32.98|35.34|33.14|35.11|32.91|0
1711980900000|2024-04-01 14:15:00|35.16|32.96|35.69|33.49|35.76|33.56|34.98|32.78|0
1711981200000|2024-04-01 14:20:00|35.72|33.52|35.48|33.28|35.81|33.61|35.46|33.26|0
1711981500000|2024-04-01 14:25:00|35.51|33.31|35.71|33.51|35.71|33.51|35.48|33.28|0
1711981800000|2024-04-01 14:30:00|35.74|33.54|35.83|33.63|36.04|33.84|35.62|33.42|0
1711982100000|2024-04-01 14:35:00|35.85|33.65|36.33|34.13|36.49|34.29|35.81|33.61|0
1711982400000|2024-04-01 14:40:00|36.35|34.15|36.33|34.13|36.47|34.27|35.29|33.09|0
1711982700000|2024-04-01 14:45:00|36.35|34.15|36.44|34.24|36.54|34.34|36.35|34.15|0
1711983000000|2024-04-01 14:50:00|36.42|34.22|36.66|34.46|36.73|34.53|36.42|34.22|0
1711983300000|2024-04-01 14:55:00|36.67|34.47|36.59|34.39|36.76|34.56|36.49|34.29|0
1711983600000|2024-04-01 15:00:00|36.56|34.36|36.61|34.41|36.75|34.55|36.54|34.34|0
1711983900000|2024-04-01 15:05:00|36.59|34.39|36.75|34.55|36.85|34.65|36.49|34.29|0
1711984200000|2024-04-01 15:10:00|36.78|34.58|36.94|34.74|37.01|34.81|36.73|34.53|0
1711984500000|2024-04-01 15:15:00|36.97|34.77|37.25|35.05|37.41|35.21|36.97|34.77|0
1711984800000|2024-04-01 15:20:00|37.28|35.08|37.07|34.87|37.5|35.3|36.89|34.69|0
1711985100000|2024-04-01 15:25:00|37.06|34.86|36.82|34.62|37.06|34.86|36.79|34.59|0
1711985400000|2024-04-01 15:30:00|36.84|34.64|37.08|34.88|37.08|34.88|36.79|34.59|0
1711985700000|2024-04-01 15:35:00|37.06|34.86|37.2|35|37.2|35|36.82|34.62|0
1711986000000|2024-04-01 15:40:00|37.15|34.95|37.03|34.83|37.25|35.05|37.03|34.83|0
1711986300000|2024-04-01 15:45:00|37.01|34.81|37.27|35.07|37.34|35.14|36.64|34.44|0
1711986600000|2024-04-01 15:50:00|37.29|35.09|37.9|35.7|38|35.8|37.24|35.04|0
1711986900000|2024-04-01 15:55:00|37.87|35.67|38.04|35.84|38.04|35.84|37.75|35.55|0
1711987200000|2024-04-01 16:00:00|38.07|35.87|37.58|35.38|38.17|35.97|37.58|35.38|0
1711987500000|2024-04-01 16:05:00|37.6|35.4|37.46|35.26|37.6|35.4|37.31|35.11|0
1711987800000|2024-04-01 16:10:00|37.43|35.23|37.36|35.16|37.53|35.33|37.33|35.13|0
1711988100000|2024-04-01 16:15:00|37.33|35.13|37.36|35.16|37.38|35.18|37.21|35.01|0
1711988400000|2024-04-01 16:20:00|37.33|35.13|37.32|35.12|37.48|35.28|37.27|35.07|0
1711988700000|2024-04-01 16:25:00|37.33|35.13|37.16|34.96|37.36|35.16|37.11|34.91|0
1711989000000|2024-04-01 16:30:00|37.15|34.95|37.04|34.84|37.15|34.95|36.99|34.79|0
1711989300000|2024-04-01 16:35:00|37.06|34.86|37.06|34.86|37.18|34.98|36.97|34.77|0
1711989600000|2024-04-01 16:40:00|37.04|34.84|36.99|34.79|37.04|34.84|36.94|34.74|0
1711989900000|2024-04-01 16:45:00|36.97|34.77|37.04|34.84|37.16|34.96|36.94|34.74|0
1711990200000|2024-04-01 16:50:00|37.06|34.86|37.42|35.22|37.43|35.23|36.94|34.74|0
1711990500000|2024-04-01 16:55:00|37.45|35.25|37.57|35.37|37.59|35.39|37.42|35.22|0
1711990800000|2024-04-01 17:00:00|37.59|35.39|37.71|35.51|37.73|35.53|37.57|35.37|0
1711991100000|2024-04-01 17:05:00|37.69|35.49|37.76|35.56|37.9|35.7|37.61|35.41|0
1711991400000|2024-04-01 17:10:00|37.78|35.58|37.78|35.58|37.9|35.7|37.68|35.48|0
1711991700000|2024-04-01 17:15:00|37.8|35.6|38|35.8|38|35.8|37.73|35.53|0
1711992000000|2024-04-01 17:20:00|38.02|35.82|38.39|36.19|38.39|36.19|38.02|35.82|0
1711992300000|2024-04-01 17:25:00|38.42|36.22|37.53|35.33|38.42|36.22|37.22|35.02|0
1711992600000|2024-04-01 17:30:00|37.51|35.31|37.7|35.5|37.73|35.53|37.46|35.26|0
1711992900000|2024-04-01 17:35:00|37.73|35.53|37.6|35.4|37.73|35.53|37.43|35.23|0
1711993200000|2024-04-01 17:40:00|37.58|35.38|37.31|35.11|37.6|35.4|37.26|35.06|0
1711993500000|2024-04-01 17:45:00|37.29|35.09|37.41|35.21|37.46|35.26|37.29|35.09|0
1711993800000|2024-04-01 17:50:00|37.38|35.18|37.51|35.31|37.7|35.5|37.33|35.13|0
1711994100000|2024-04-01 17:55:00|37.5|35.3|37.38|35.18|37.52|35.32|37.38|35.18|0
1711994400000|2024-04-01 18:00:00|37.4|35.2|37.31|35.11|37.45|35.25|37.31|35.11|0
1711994700000|2024-04-01 18:05:00|37.33|35.13|37.38|35.18|37.45|35.25|37.33|35.13|0
1711995000000|2024-04-01 18:10:00|37.39|35.19|37.52|35.32|37.62|35.42|37.38|35.18|0
1711995300000|2024-04-01 18:15:00|37.54|35.34|37.25|35.05|37.54|35.34|37.25|35.05|0
1711995600000|2024-04-01 18:20:00|37.28|35.08|37.11|34.91|37.35|35.15|37.08|34.88|0
1711995900000|2024-04-01 18:25:00|37.13|34.93|37.57|35.37|37.61|35.41|37.06|34.86|0
1711996200000|2024-04-01 18:30:00|37.54|35.34|37.44|35.24|37.56|35.36|37.42|35.22|0
1711996500000|2024-04-01 18:35:00|37.47|35.27|37.37|35.17|37.52|35.32|37.35|35.15|0
1711996800000|2024-04-01 18:40:00|37.35|35.15|37.39|35.19|37.49|35.29|37.3|35.1|0
1711997100000|2024-04-01 18:45:00|37.37|35.17|37.42|35.22|37.48|35.28|37.37|35.17|0
1711997400000|2024-04-01 18:50:00|37.39|35.19|37.41|35.21|37.49|35.29|37.28|35.08|0
1711997700000|2024-04-01 18:55:00|37.39|35.19|37.24|35.04|37.45|35.25|37.17|34.97|0
1711998000000|2024-04-01 19:00:00|37.27|35.07|37.07|34.87|37.41|35.21|37.07|34.87|0
1711998300000|2024-04-01 19:05:00|37.05|34.85|36.93|34.73|37.05|34.85|36.81|34.61|0
1711998600000|2024-04-01 19:10:00|36.9|34.7|37.07|34.87|37.12|34.92|36.86|34.66|0
1711998900000|2024-04-01 19:15:00|37.05|34.85|37.19|34.99|37.26|35.06|36.93|34.73|0
1711999200000|2024-04-01 19:20:00|37.17|34.97|37.12|34.92|37.26|35.06|36.97|34.77|0
1711999500000|2024-04-01 19:25:00|37.09|34.89|37.24|35.04|37.36|35.16|37.07|34.87|0
1711999800000|2024-04-01 19:30:00|37.21|35.01|36.99|34.79|37.28|35.08|36.92|34.72|0
1712000100000|2024-04-01 19:35:00|36.97|34.77|37.4|35.2|37.45|35.25|36.97|34.77|0
1712000400000|2024-04-01 19:40:00|37.38|35.18|36.99|34.79|37.38|35.18|36.92|34.72|0
1712000700000|2024-04-01 19:45:00|36.97|34.77|37.21|35.01|37.23|35.03|36.92|34.72|0
1712001000000|2024-04-01 19:50:00|37.23|35.03|36.66|34.46|37.3|35.1|36.66|34.46|0
1712001300000|2024-04-01 19:55:00|36.51|34.31|36.92|34.72|36.92|34.72|36.37|34.17|0
1712001600000|2024-04-01 20:00:00|37.01|34.81|36.84|34.64|37.04|34.84|36.84|34.64|0
1712001900000|2024-04-01 20:05:00|36.82|34.62|36.96|34.76|36.99|34.79|36.81|34.61|0
1712002200000|2024-04-01 20:10:00|36.94|34.74|36.91|34.71|36.94|34.74|36.82|34.62|0
1712002500000|2024-04-01 20:15:00|37.01|34.61|37.03|34.63|37.11|34.71|37.01|34.61|0
1712002800000|2024-04-01 20:20:00|37.06|34.66|37.18|34.78|37.2|34.8|37.03|34.63|0
1712003100000|2024-04-01 20:25:00|37.2|34.8|37.27|34.87|37.27|34.87|37.18|34.78|0
1712003400000|2024-04-01 20:30:00|37.25|34.85|37.2|34.8|37.3|34.9|37.2|34.8|0
1712003700000|2024-04-01 20:35:00|37.17|34.77|37.15|34.75|37.2|34.8|37.15|34.75|0
1712004000000|2024-04-01 20:40:00|37.17|34.77|37.22|34.82|37.22|34.82|37.15|34.75|0
1712004300000|2024-04-01 20:45:00|37.2|34.8|37.19|34.79|37.22|34.82|37.17|34.77|0
1712004600000|2024-04-01 20:50:00|37.21|34.81|37.17|34.77|37.21|34.81|37.13|34.73|0
1712004900000|2024-04-01 20:55:00|37.15|34.75|37.06|34.66|37.15|34.75|37.06|34.66|0
1712005200000|2024-04-01 21:00:00|37.08|34.68|37.06|34.66|37.12|34.72|37.05|34.65|0
1712005500000|2024-04-01 21:05:00|37.02|34.62|37.04|34.64|37.06|34.66|37|34.6|0
1712005800000|2024-04-01 21:10:00|37.05|34.65|37.06|34.66|37.06|34.66|37.03|34.63|0
1712006100000|2024-04-01 21:15:00|37.07|34.67|37.04|34.64|37.07|34.67|37.04|34.64|0
1712006700000|2024-04-01 21:25:00|37.08|34.68|36.98|34.58|37.09|34.69|36.98|34.58|0
1712007000000|2024-04-01 21:30:00|37.03|34.63|37.02|34.62|37.04|34.64|37.01|34.61|0
1712007300000|2024-04-01 21:35:00|37.04|34.64|37.01|34.61|37.05|34.65|37|34.6|0
1712007600000|2024-04-01 21:40:00|37|34.6|37.03|34.63|37.03|34.63|37|34.6|0
1712007900000|2024-04-01 21:45:00|37.01|34.61|37.05|34.65|37.05|34.65|37.01|34.61|0
1712008200000|2024-04-01 21:50:00|37.01|34.61|37.04|34.64|37.06|34.66|37.01|34.61|0
1712008500000|2024-04-01 21:55:00|37.05|34.65|36.96|34.56|37.05|34.65|36.96|34.56|0
1712008800000|2024-04-01 22:00:00|37.07|34.67|37.27|34.87|37.32|34.92|37.05|34.65|0
1712009100000|2024-04-01 22:05:00|37.26|34.86|37.37|34.97|37.37|34.97|37.17|34.77|0
1712009400000|2024-04-01 22:10:00|37.34|34.94|37.29|34.89|37.34|34.94|37.24|34.84|0
1712009700000|2024-04-01 22:15:00|37.27|34.87|37.36|34.96|37.36|34.96|37.24|34.84|0
1712010000000|2024-04-01 22:20:00|37.34|34.94|37.36|34.96|37.39|34.99|37.32|34.92|0
1712010300000|2024-04-01 22:25:00|37.39|34.99|37.46|35.06|37.46|35.06|37.39|34.99|0
1712010600000|2024-04-01 22:30:00|37.48|35.08|37.43|35.03|37.51|35.11|37.43|35.03|0
1712010900000|2024-04-01 22:35:00|37.38|34.98|37.35|34.95|37.38|34.98|37.24|34.84|0
1712011200000|2024-04-01 22:40:00|37.33|34.93|37.35|34.95|37.38|34.98|37.31|34.91|0
1712011500000|2024-04-01 22:45:00|37.33|34.93|37.28|34.88|37.35|34.95|37.28|34.88|0
1712011800000|2024-04-01 22:50:00|37.31|34.91|37.48|35.08|37.48|35.08|37.31|34.91|0
1712012100000|2024-04-01 22:55:00|37.49|35.09|37.45|35.05|37.5|35.1|37.45|35.05|0
1712012400000|2024-04-01 23:00:00|37.47|35.07|37.47|35.07|37.51|35.11|37.47|35.07|0
1712012700000|2024-04-01 23:05:00|37.45|35.05|37.47|35.07|37.5|35.1|37.42|35.02|0
1712013000000|2024-04-01 23:10:00|37.45|35.05|37.4|35|37.45|35.05|37.4|35|0
1712013300000|2024-04-01 23:15:00|37.42|35.02|37.37|34.97|37.42|35.02|37.37|34.97|0
1712013600000|2024-04-01 23:20:00|37.35|34.95|37.37|34.97|37.4|35|37.3|34.9|0
1712013900000|2024-04-01 23:25:00|37.36|34.96|37.44|35.04|37.49|35.09|37.31|34.91|0
1712014200000|2024-04-01 23:30:00|37.42|35.02|37.39|34.99|37.44|35.04|37.34|34.94|0
1712014500000|2024-04-01 23:35:00|37.42|35.02|37.68|35.28|37.71|35.31|37.42|35.02|0
1712014800000|2024-04-01 23:40:00|37.66|35.26|37.73|35.33|37.73|35.33|37.63|35.23|0
1712015100000|2024-04-01 23:45:00|37.74|35.34|37.57|35.17|37.75|35.35|37.53|35.13|0
1712015400000|2024-04-01 23:50:00|37.56|35.16|37.53|35.13|37.58|35.18|37.51|35.11|0
1712015700000|2024-04-01 23:55:00|37.52|35.12|37.46|35.06|37.53|35.13|37.44|35.04|0
1712016000000|2024-04-02 00:00:00|37.45|35.05|37.48|35.08|37.63|35.23|37.43|35.03|0
1712016300000|2024-04-02 00:05:00|37.51|35.11|37.58|35.18|37.65|35.25|37.48|35.08|0
1712016600000|2024-04-02 00:10:00|37.55|35.15|37.5|35.1|37.58|35.18|37.48|35.08|0
1712016900000|2024-04-02 00:15:00|37.4|35.2|37.43|35.23|37.45|35.25|37.35|35.15|0
1712017200000|2024-04-02 00:20:00|37.4|35.2|37.36|35.16|37.47|35.27|37.35|35.15|0
1712017500000|2024-04-02 00:25:00|37.35|35.15|37.28|35.08|37.42|35.22|37.28|35.08|0
1712017800000|2024-04-02 00:30:00|37.25|35.05|37.33|35.13|37.33|35.13|37.21|35.01|0
1712018100000|2024-04-02 00:35:00|37.37|35.17|37.37|35.17|37.42|35.22|37.32|35.12|0
1712018400000|2024-04-02 00:40:00|37.35|35.15|37.3|35.1|37.38|35.18|37.3|35.1|0
1712018700000|2024-04-02 00:45:00|37.32|35.12|37.31|35.11|37.37|35.17|37.25|35.05|0
1712019000000|2024-04-02 00:50:00|37.32|35.12|37.3|35.1|37.35|35.15|37.22|35.02|0
1712019300000|2024-04-02 00:55:00|37.31|35.11|37.39|35.19|37.42|35.22|37.3|35.1|0
1712019600000|2024-04-02 01:00:00|37.42|35.22|37.49|35.29|37.49|35.29|37.39|35.19|0
1712019900000|2024-04-02 01:05:00|37.48|35.28|37.49|35.29|37.56|35.36|37.46|35.26|0
1712020200000|2024-04-02 01:10:00|37.46|35.26|37.53|35.33|37.56|35.36|37.46|35.26|0
1712020500000|2024-04-02 01:15:00|37.51|35.31|37.41|35.21|37.56|35.36|37.41|35.21|0
1712020800000|2024-04-02 01:20:00|37.39|35.19|37.26|35.06|37.39|35.19|37.24|35.04|0
1712021100000|2024-04-02 01:25:00|37.28|35.08|37.17|34.97|37.29|35.09|37.17|34.97|0
1712021400000|2024-04-02 01:30:00|37.14|34.94|37.29|35.09|37.33|35.13|37.12|34.92|0
1712021700000|2024-04-02 01:35:00|37.31|35.11|37.33|35.13|37.41|35.21|37.29|35.09|0
1712022000000|2024-04-02 01:40:00|37.35|35.15|37.33|35.13|37.43|35.23|37.33|35.13|0
1712022300000|2024-04-02 01:45:00|37.32|35.12|37.28|35.08|37.39|35.19|37.28|35.08|0
1712022600000|2024-04-02 01:50:00|37.31|35.11|37.35|35.15|37.4|35.2|37.31|35.11|0
1712022900000|2024-04-02 01:55:00|37.33|35.13|37.3|35.1|37.38|35.18|37.3|35.1|0
1712023200000|2024-04-02 02:00:00|37.28|35.08|37.34|35.14|37.36|35.16|37.25|35.05|0
1712023500000|2024-04-02 02:05:00|37.33|35.13|37.4|35.2|37.4|35.2|37.28|35.08|0
1712023800000|2024-04-02 02:10:00|37.42|35.22|37.4|35.2|37.45|35.25|37.36|35.16|0
1712024100000|2024-04-02 02:15:00|37.37|35.17|37.32|35.12|37.37|35.17|37.3|35.1|0
1712024400000|2024-04-02 02:20:00|37.3|35.1|37.2|35|37.32|35.12|37.2|35|0
1712024700000|2024-04-02 02:25:00|37.19|34.99|37.25|35.05|37.3|35.1|37.18|34.98|0
1712025000000|2024-04-02 02:30:00|37.22|35.02|37.15|34.95|37.24|35.04|37.15|34.95|0
1712025300000|2024-04-02 02:35:00|37.13|34.93|37.22|35.02|37.22|35.02|37.13|34.93|0
1712025600000|2024-04-02 02:40:00|37.21|35.01|37.24|35.04|37.27|35.07|37.2|35|0
1712025900000|2024-04-02 02:45:00|37.22|35.02|37.27|35.07|37.27|35.07|37.22|35.02|0
1712026200000|2024-04-02 02:50:00|37.29|35.09|37.12|34.92|37.29|35.09|37.12|34.92|0
1712026500000|2024-04-02 02:55:00|37.1|34.9|37.09|34.89|37.1|34.9|37.02|34.82|0
1712026800000|2024-04-02 03:00:00|37.07|34.87|37.09|34.89|37.12|34.92|37.05|34.85|0
1712027100000|2024-04-02 03:05:00|37.11|34.91|37.12|34.92|37.16|34.96|37.09|34.89|0
1712027400000|2024-04-02 03:10:00|37.14|34.94|37.07|34.87|37.19|34.99|37.07|34.87|0
1712027700000|2024-04-02 03:15:00|37.08|34.88|37.11|34.91|37.16|34.96|37.07|34.87|0
1712028000000|2024-04-02 03:20:00|37.13|34.93|37.15|34.95|37.15|34.95|37.09|34.89|0
1712028300000|2024-04-02 03:25:00|37.14|34.94|37.12|34.92|37.15|34.95|37.11|34.91|0
1712028600000|2024-04-02 03:30:00|37.11|34.91|37.16|34.96|37.16|34.96|37.11|34.91|0
1712028900000|2024-04-02 03:35:00|37.15|34.95|37.13|34.93|37.16|34.96|37.06|34.86|0
1712029200000|2024-04-02 03:40:00|37.16|34.96|37.23|35.03|37.3|35.1|37.16|34.96|0
1712029500000|2024-04-02 03:45:00|37.25|35.05|37.27|35.07|37.3|35.1|37.23|35.03|0
1712029800000|2024-04-02 03:50:00|37.25|35.05|37.25|35.05|37.3|35.1|37.25|35.05|0
1712030100000|2024-04-02 03:55:00|37.27|35.07|37.3|35.1|37.32|35.12|37.25|35.05|0
1712030400000|2024-04-02 04:00:00|37.27|35.07|37.32|35.12|37.32|35.12|37.22|35.02|0
1712030700000|2024-04-02 04:05:00|37.29|35.09|37.34|35.14|37.37|35.17|37.29|35.09|0
1712031000000|2024-04-02 04:10:00|37.33|35.13|37.34|35.14|37.37|35.17|37.32|35.12|0
1712031300000|2024-04-02 04:15:00|37.36|35.16|37.39|35.19|37.41|35.21|37.35|35.15|0
1712031600000|2024-04-02 04:20:00|37.36|35.16|37.46|35.26|37.46|35.26|37.36|35.16|0
1712031900000|2024-04-02 04:25:00|37.43|35.23|37.36|35.16|37.43|35.23|37.36|35.16|0
1712032200000|2024-04-02 04:30:00|37.34|35.14|37.36|35.16|37.41|35.21|37.34|35.14|0
1712032500000|2024-04-02 04:35:00|37.34|35.14|37.33|35.13|37.36|35.16|37.31|35.11|0
1712032800000|2024-04-02 04:40:00|37.31|35.11|37.26|35.06|37.31|35.11|37.26|35.06|0
1712033100000|2024-04-02 04:45:00|37.28|35.08|37.31|35.11|37.31|35.11|37.26|35.06|0
1712033400000|2024-04-02 04:50:00|37.28|35.08|37.33|35.13|37.33|35.13|37.28|35.08|0
1712033700000|2024-04-02 04:55:00|37.35|35.15|37.35|35.15|37.35|35.15|37.31|35.11|0
1712034000000|2024-04-02 05:00:00|37.33|35.13|37.42|35.22|37.42|35.22|37.33|35.13|0
1712034300000|2024-04-02 05:05:00|37.4|35.2|37.4|35.2|37.42|35.22|37.37|35.17|0
1712034600000|2024-04-02 05:10:00|37.37|35.17|37.42|35.22|37.45|35.25|37.37|35.17|0
1712034900000|2024-04-02 05:15:00|37.45|35.25|37.64|35.44|37.64|35.44|37.45|35.25|0
1712035200000|2024-04-02 05:20:00|37.62|35.42|36.94|34.74|37.62|35.42|36.91|34.71|0
1712035500000|2024-04-02 05:25:00|36.91|34.71|36.86|34.66|36.93|34.73|36.84|34.64|0
1712035800000|2024-04-02 05:30:00|36.88|34.68|36.91|34.71|36.91|34.71|36.84|34.64|0
1712036100000|2024-04-02 05:35:00|36.89|34.69|36.93|34.73|36.93|34.73|36.89|34.69|0
1712036400000|2024-04-02 05:40:00|36.91|34.71|36.91|34.71|36.98|34.78|36.91|34.71|0
1712036700000|2024-04-02 05:45:00|36.92|34.72|36.86|34.66|36.97|34.77|36.83|34.63|0
1712037000000|2024-04-02 05:50:00|36.83|34.63|36.88|34.68|36.91|34.71|36.83|34.63|0
1712037300000|2024-04-02 05:55:00|36.86|34.66|36.83|34.63|36.9|34.7|36.81|34.61|0
1712037600000|2024-04-02 06:00:00|36.81|34.61|36.76|34.56|36.86|34.66|36.71|34.51|0
1712037900000|2024-04-02 06:05:00|36.73|34.53|36.73|34.53|36.78|34.58|36.66|34.46|0
1712038200000|2024-04-02 06:10:00|36.71|34.51|36.73|34.53|36.82|34.62|36.69|34.49|0
1712038500000|2024-04-02 06:15:00|36.76|34.56|36.66|34.46|36.83|34.63|36.66|34.46|0
1712038800000|2024-04-02 06:20:00|36.65|34.45|36.63|34.43|36.68|34.48|36.61|34.41|0
1712039100000|2024-04-02 06:25:00|36.61|34.41|36.58|34.38|36.68|34.48|36.54|34.34|0
1712039400000|2024-04-02 06:30:00|36.56|34.36|36.61|34.41|36.61|34.41|36.51|34.31|0
1712039700000|2024-04-02 06:35:00|36.58|34.38|36.63|34.43|36.65|34.45|36.58|34.38|0
1712040000000|2024-04-02 06:40:00|36.61|34.41|36.51|34.31|36.68|34.48|36.49|34.29|0
1712040300000|2024-04-02 06:45:00|36.49|34.29|36.39|34.19|36.56|34.36|36.39|34.19|0
1712040600000|2024-04-02 06:50:00|36.37|34.17|36.61|34.41|36.63|34.43|36.37|34.17|0
1712040900000|2024-04-02 06:55:00|36.6|34.4|36.72|34.52|36.72|34.52|36.58|34.38|0
1712041200000|2024-04-02 07:00:00|36.74|34.54|36.43|34.23|36.74|34.54|36.41|34.21|0
1712041500000|2024-04-02 07:05:00|36.41|34.21|36.29|34.09|36.43|34.23|36.29|34.09|0
1712041800000|2024-04-02 07:10:00|36.31|34.11|36.41|34.21|36.53|34.33|36.31|34.11|0
1712042100000|2024-04-02 07:15:00|36.43|34.23|36.62|34.42|36.62|34.42|36.41|34.21|0
1712042400000|2024-04-02 07:20:00|36.64|34.44|36.74|34.54|36.76|34.56|36.6|34.4|0
1712042700000|2024-04-02 07:25:00|36.76|34.56|36.98|34.78|37.03|34.83|36.75|34.55|0
1712043000000|2024-04-02 07:30:00|36.95|34.75|36.82|34.62|36.99|34.79|36.76|34.56|0
1712043300000|2024-04-02 07:35:00|36.81|34.61|36.66|34.46|36.93|34.73|36.64|34.44|0
1712043600000|2024-04-02 07:40:00|36.64|34.44|36.71|34.51|36.75|34.55|36.64|34.44|0
1712043900000|2024-04-02 07:45:00|36.73|34.53|36.71|34.51|36.8|34.6|36.66|34.46|0
1712044200000|2024-04-02 07:50:00|36.68|34.48|36.73|34.53|36.86|34.66|36.68|34.48|0
1712044500000|2024-04-02 07:55:00|36.71|34.51|36.78|34.58|36.78|34.58|36.63|34.43|0
1712044800000|2024-04-02 08:00:00|36.71|34.51|36.82|34.62|36.94|34.74|36.3|34.1|0
1712045100000|2024-04-02 08:05:00|36.8|34.6|36.97|34.77|37.04|34.84|36.8|34.6|0
1712045400000|2024-04-02 08:10:00|36.92|34.72|36.99|34.79|37.04|34.84|36.91|34.71|0
1712045700000|2024-04-02 08:15:00|36.98|34.78|36.67|34.47|37.04|34.84|36.63|34.43|0
1712046000000|2024-04-02 08:20:00|36.68|34.48|36.75|34.55|36.82|34.62|36.63|34.43|0
1712046300000|2024-04-02 08:25:00|36.77|34.57|36.77|34.57|36.79|34.59|36.68|34.48|0
1712046600000|2024-04-02 08:30:00|36.78|34.58|36.79|34.59|36.82|34.62|36.74|34.54|0
1712046900000|2024-04-02 08:35:00|36.77|34.57|36.89|34.69|36.94|34.74|36.77|34.57|0
1712047200000|2024-04-02 08:40:00|36.9|34.7|37.13|34.93|37.17|34.97|36.89|34.69|0
1712047500000|2024-04-02 08:45:00|37.15|34.95|37.24|35.04|37.29|35.09|37.12|34.92|0
1712047800000|2024-04-02 08:50:00|37.27|35.07|37.32|35.12|37.46|35.26|37.27|35.07|0
1712048100000|2024-04-02 08:55:00|37.34|35.14|37.22|35.02|37.36|35.16|37.19|34.99|0
1712048400000|2024-04-02 09:00:00|37.24|35.04|37.22|35.02|37.29|35.09|37.15|34.95|0
1712048700000|2024-04-02 09:05:00|37.21|35.01|37.02|34.82|37.27|35.07|37.02|34.82|0
1712049000000|2024-04-02 09:10:00|37|34.8|37.02|34.82|37.07|34.87|36.93|34.73|0
1712049300000|2024-04-02 09:15:00|37.05|34.85|37.14|34.94|37.14|34.94|37.05|34.85|0
1712049600000|2024-04-02 09:20:00|37.12|34.92|36.95|34.75|37.14|34.94|36.95|34.75|0
1712049900000|2024-04-02 09:25:00|36.92|34.72|37.02|34.82|37.04|34.84|36.92|34.72|0
1712050200000|2024-04-02 09:30:00|37.04|34.84|37.11|34.91|37.21|35.01|37.02|34.82|0
1712050500000|2024-04-02 09:35:00|37.14|34.94|37.04|34.84|37.14|34.94|37.02|34.82|0
1712050800000|2024-04-02 09:40:00|37.06|34.86|36.97|34.77|37.06|34.86|36.94|34.74|0
1712051100000|2024-04-02 09:45:00|36.99|34.79|37.16|34.96|37.23|35.03|36.97|34.77|0
1712051400000|2024-04-02 09:50:00|37.11|34.91|37.35|35.15|37.37|35.17|37.08|34.88|0
1712051700000|2024-04-02 09:55:00|37.32|35.12|37.4|35.2|37.43|35.23|37.32|35.12|0
1712052000000|2024-04-02 10:00:00|37.42|35.22|37.66|35.46|37.71|35.51|37.42|35.22|0
1712052300000|2024-04-02 10:05:00|37.69|35.49|37.7|35.5|37.74|35.54|37.65|35.45|0
1712052600000|2024-04-02 10:10:00|37.71|35.51|37.71|35.51|37.76|35.56|37.61|35.41|0
1712052900000|2024-04-02 10:15:00|37.73|35.53|37.54|35.34|37.78|35.58|37.54|35.34|0
1712053200000|2024-04-02 10:20:00|37.56|35.36|37.56|35.36|37.61|35.41|37.44|35.24|0
1712053500000|2024-04-02 10:25:00|37.54|35.34|37.53|35.33|37.61|35.41|37.46|35.26|0
1712053800000|2024-04-02 10:30:00|37.51|35.31|37.53|35.33|37.58|35.38|37.46|35.26|0
1712054100000|2024-04-02 10:35:00|37.56|35.36|38.07|35.87|38.17|35.97|37.53|35.33|0
1712054400000|2024-04-02 10:40:00|38.05|35.85|37.92|35.72|38.17|35.97|37.9|35.7|0
1712054700000|2024-04-02 10:45:00|37.95|35.75|37.87|35.67|38.02|35.82|37.87|35.67|0
1712055000000|2024-04-02 10:50:00|37.85|35.65|37.89|35.69|37.97|35.77|37.75|35.55|0
1712055300000|2024-04-02 10:55:00|37.92|35.72|37.79|35.59|37.93|35.73|37.65|35.45|0
1712055600000|2024-04-02 11:00:00|37.82|35.62|37.74|35.54|37.92|35.72|37.74|35.54|0
1712055900000|2024-04-02 11:05:00|37.76|35.56|37.79|35.59|37.94|35.74|37.74|35.54|0
1712056200000|2024-04-02 11:10:00|37.82|35.62|37.89|35.69|37.91|35.71|37.79|35.59|0
1712056500000|2024-04-02 11:15:00|37.86|35.66|37.94|35.74|37.96|35.76|37.81|35.61|0
1712056800000|2024-04-02 11:20:00|37.96|35.76|38.29|36.09|38.4|36.2|37.94|35.74|0
1712057100000|2024-04-02 11:25:00|38.28|36.08|38.16|35.96|38.3|36.1|38.16|35.96|0
1712057400000|2024-04-02 11:30:00|38.18|35.98|38.24|36.04|38.27|36.07|38.15|35.95|0
1712057700000|2024-04-02 11:35:00|38.23|36.03|38.05|35.85|38.23|36.03|38.05|35.85|0
1712058000000|2024-04-02 11:40:00|38.08|35.88|38.54|36.34|38.59|36.39|37.47|35.27|0
1712058300000|2024-04-02 11:45:00|38.57|36.37|38.79|36.59|38.87|36.67|38.52|36.32|0
1712058600000|2024-04-02 11:50:00|38.8|36.6|38.86|36.66|38.89|36.69|38.74|36.54|0
1712058900000|2024-04-02 11:55:00|38.91|36.71|38.93|36.73|38.94|36.74|38.79|36.59|0
1712059200000|2024-04-02 12:00:00|38.91|36.71|38.89|36.69|38.94|36.74|38.71|36.51|0
1712059500000|2024-04-02 12:05:00|38.86|36.66|38.84|36.64|38.96|36.76|38.8|36.6|0
1712059800000|2024-04-02 12:10:00|38.85|36.65|39.01|36.81|39.01|36.81|38.79|36.59|0
1712060100000|2024-04-02 12:15:00|39|36.8|39.11|36.91|39.16|36.96|39|36.8|0
1712060400000|2024-04-02 12:20:00|39.12|36.92|39.1|36.9|39.16|36.96|39.06|36.86|0
1712060700000|2024-04-02 12:25:00|39.08|36.88|38.91|36.71|39.11|36.91|38.91|36.71|0
1712061000000|2024-04-02 12:30:00|38.92|36.72|39.24|37.04|39.26|37.06|38.88|36.68|0
1712061300000|2024-04-02 12:35:00|39.23|37.03|39.53|37.33|39.53|37.33|39.18|36.98|0
1712061600000|2024-04-02 12:40:00|39.56|37.36|39.27|37.07|39.97|37.77|38.89|36.69|0
1712061900000|2024-04-02 12:45:00|39.62|37.42|39.82|37.62|40|37.8|39.56|37.36|0
1712062200000|2024-04-02 12:50:00|39.83|37.63|39.89|37.69|39.97|37.77|39.74|37.54|0
1712062500000|2024-04-02 12:55:00|39.87|37.67|40.02|37.82|40.13|37.93|39.87|37.67|0
1712062800000|2024-04-02 13:00:00|40.05|37.85|40.33|38.13|40.33|38.13|39.94|37.74|0
1712063100000|2024-04-02 13:05:00|40.31|38.11|40.46|38.26|40.54|38.34|40.28|38.08|0
1712063400000|2024-04-02 13:10:00|40.54|38.34|40.77|38.57|40.91|38.71|40.54|38.34|0
1712063700000|2024-04-02 13:15:00|40.8|38.6|41.04|38.84|41.11|38.91|40.77|38.57|0
1712064000000|2024-04-02 13:20:00|41.06|38.86|40.97|38.77|41.06|38.86|40.81|38.61|0
1712064300000|2024-04-02 13:25:00|40.98|38.78|40.74|38.54|41.11|38.91|40.74|38.54|0
1712064600000|2024-04-02 13:30:00|40.85|38.65|41.36|39.16|41.39|39.19|40.64|38.44|0
1712064900000|2024-04-02 13:35:00|41.44|39.24|41.84|39.64|41.84|39.64|41.34|39.14|0
1712065200000|2024-04-02 13:40:00|41.92|39.72|41.76|39.56|42.14|39.94|40.46|38.26|0
1712065500000|2024-04-02 13:45:00|41.79|39.59|42|39.8|42.03|39.83|41.73|39.53|0
1712065800000|2024-04-02 13:50:00|42.03|39.83|41.89|39.69|42.3|40.1|41.84|39.64|0
1712066100000|2024-04-02 13:55:00|41.86|39.66|41.77|39.57|42.21|40.01|41.77|39.57|0
1712066400000|2024-04-02 14:00:00|41.82|39.62|41.2|39|42.25|40.05|41.2|39|0
1712066700000|2024-04-02 14:05:00|41.22|39.02|42.08|39.88|42.13|39.93|41.22|39.02|0
1712067000000|2024-04-02 14:10:00|42.05|39.85|42.73|40.53|42.78|40.58|42.02|39.82|0
1712067300000|2024-04-02 14:15:00|42.64|40.44|43.05|40.85|43.41|41.21|41.83|39.63|0
1712067600000|2024-04-02 14:20:00|43.08|40.88|42.5|40.3|43.1|40.9|42.29|40.09|0
1712067900000|2024-04-02 14:25:00|42.53|40.33|43.11|40.91|43.25|41.05|42.26|40.06|0
1712068200000|2024-04-02 14:30:00|43.14|40.94|43.19|40.99|43.33|41.13|42.84|40.64|0
1712068500000|2024-04-02 14:35:00|43.22|41.02|42.89|40.69|43.22|41.02|42.76|40.56|0
1712068800000|2024-04-02 14:40:00|42.92|40.72|42.81|40.61|43.03|40.83|42.59|40.39|0
1712069100000|2024-04-02 14:45:00|42.78|40.58|43.19|40.99|43.27|41.07|42.67|40.47|0
1712069400000|2024-04-02 14:50:00|43.13|40.93|43.21|41.01|43.24|41.04|43|40.8|0
1712069700000|2024-04-02 14:55:00|43.19|40.99|43.32|41.12|43.52|41.32|43.19|40.99|0
1712070000000|2024-04-02 15:00:00|43.35|41.15|43.29|41.09|43.43|41.23|43.13|40.93|0
1712070300000|2024-04-02 15:05:00|43.27|41.07|43.02|40.82|43.35|41.15|42.94|40.74|0
1712070600000|2024-04-02 15:10:00|42.99|40.79|42.56|40.36|42.99|40.79|42.56|40.36|0
1712070900000|2024-04-02 15:15:00|42.58|40.38|42.39|40.19|42.69|40.49|42.39|40.19|0
1712071200000|2024-04-02 15:20:00|42.42|40.22|42.63|40.43|42.66|40.46|42.36|40.16|0
1712071500000|2024-04-02 15:25:00|42.61|40.41|42.58|40.38|42.71|40.51|42.54|40.34|0
1712071800000|2024-04-02 15:30:00|42.6|40.4|42.52|40.32|42.66|40.46|42.41|40.21|0
1712072100000|2024-04-02 15:35:00|42.55|40.35|42.79|40.59|42.82|40.62|42.33|40.13|0
1712072400000|2024-04-02 15:40:00|42.76|40.56|42.79|40.59|42.83|40.63|42.55|40.35|0
1712072700000|2024-04-02 15:45:00|42.76|40.56|43.03|40.83|43.03|40.83|42.75|40.55|0
1712073000000|2024-04-02 15:50:00|43.01|40.81|43.22|41.02|43.25|41.05|42.98|40.78|0
1712073300000|2024-04-02 15:55:00|43.25|41.05|43.11|40.91|43.25|41.05|42.81|40.61|0
1712073600000|2024-04-02 16:00:00|43.14|40.94|43|40.8|43.25|41.05|42.95|40.75|0
1712073900000|2024-04-02 16:05:00|42.98|40.78|43.06|40.86|43.25|41.05|42.92|40.72|0
1712074200000|2024-04-02 16:10:00|43.03|40.83|43.27|41.07|43.33|41.13|43|40.8|0
1712074500000|2024-04-02 16:15:00|43.29|41.09|43.24|41.04|43.33|41.13|43.11|40.91|0
1712074800000|2024-04-02 16:20:00|43.22|41.02|43|40.8|43.33|41.13|42.86|40.66|0
1712075100000|2024-04-02 16:25:00|42.97|40.77|42.75|40.55|43.02|40.82|42.72|40.52|0
1712075400000|2024-04-02 16:30:00|42.78|40.58|42.72|40.52|42.89|40.69|42.72|40.52|0
1712075700000|2024-04-02 16:35:00|42.75|40.55|42.61|40.41|42.75|40.55|42.56|40.36|0
1712076000000|2024-04-02 16:40:00|42.59|40.39|42.72|40.52|42.75|40.55|42.5|40.3|0
1712076300000|2024-04-02 16:45:00|42.75|40.55|42.23|40.03|42.75|40.55|42.12|39.92|0
1712076600000|2024-04-02 16:50:00|42.26|40.06|42.31|40.11|42.45|40.25|42.23|40.03|0
1712076900000|2024-04-02 16:55:00|42.28|40.08|42.15|39.95|42.34|40.14|42.12|39.92|0
1712077200000|2024-04-02 17:00:00|42.09|39.89|42.04|39.84|42.18|39.98|41.97|39.77|0
1712077500000|2024-04-02 17:05:00|42.01|39.81|42.2|40|42.24|40.04|42.01|39.81|0
1712077800000|2024-04-02 17:10:00|42.23|40.03|42.47|40.27|42.49|40.29|42.17|39.97|0
1712078100000|2024-04-02 17:15:00|42.49|40.29|42.6|40.4|42.63|40.43|42.33|40.13|0
1712078400000|2024-04-02 17:20:00|42.63|40.43|42.52|40.32|42.65|40.45|42.44|40.24|0
1712078700000|2024-04-02 17:25:00|42.49|40.29|42.46|40.26|42.6|40.4|42.41|40.21|0
1712079000000|2024-04-02 17:30:00|42.44|40.24|42.56|40.36|42.57|40.37|42.41|40.21|0
1712079300000|2024-04-02 17:35:00|42.57|40.37|42.57|40.37|42.7|40.5|42.43|40.23|0
1712079600000|2024-04-02 17:40:00|42.54|40.34|42.51|40.31|42.78|40.58|42.51|40.31|0
1712079900000|2024-04-02 17:45:00|42.57|40.37|42.24|40.04|42.57|40.37|42.24|40.04|0
1712080200000|2024-04-02 17:50:00|42.21|40.01|42.35|40.15|42.44|40.24|42.16|39.96|0
1712080500000|2024-04-02 17:55:00|42.36|40.16|42.35|40.15|42.4|40.2|42.19|39.99|0
1712080800000|2024-04-02 18:00:00|42.33|40.13|42.35|40.15|42.43|40.23|42.27|40.07|0
1712081100000|2024-04-02 18:05:00|42.32|40.12|42.13|39.93|42.45|40.25|42.13|39.93|0
1712081400000|2024-04-02 18:10:00|42.14|39.94|42.23|40.03|42.29|40.09|42.07|39.87|0
1712081700000|2024-04-02 18:15:00|42.21|40.01|42.07|39.87|42.23|40.03|42.07|39.87|0
1712082000000|2024-04-02 18:20:00|42.05|39.85|42.21|40.01|42.26|40.06|41.99|39.79|0
1712082300000|2024-04-02 18:25:00|42.23|40.03|42.2|40|42.23|40.03|42.02|39.82|0
1712082600000|2024-04-02 18:30:00|42.18|39.98|41.36|39.16|42.33|40.13|41.33|39.13|0
1712082900000|2024-04-02 18:35:00|41.38|39.18|41.49|39.29|41.62|39.42|41.36|39.16|0
1712083200000|2024-04-02 18:40:00|41.46|39.26|41.33|39.13|41.49|39.29|41.22|39.02|0
1712083500000|2024-04-02 18:45:00|41.35|39.15|41.59|39.39|41.7|39.5|41.35|39.15|0
1712083800000|2024-04-02 18:50:00|41.56|39.36|41.48|39.28|41.59|39.39|41.32|39.12|0
1712084100000|2024-04-02 18:55:00|41.46|39.26|41.56|39.36|41.61|39.41|41.38|39.18|0
1712084400000|2024-04-02 19:00:00|41.59|39.39|41.16|38.96|41.61|39.41|41.16|38.96|0
1712084700000|2024-04-02 19:05:00|41.19|38.99|40.95|38.75|41.19|38.99|40.74|38.54|0
1712085000000|2024-04-02 19:10:00|40.98|38.78|41.34|39.14|41.37|39.17|40.84|38.64|0
1712085300000|2024-04-02 19:15:00|41.37|39.17|41.45|39.25|41.48|39.28|41.21|39.01|0
1712085600000|2024-04-02 19:20:00|41.44|39.24|40.97|38.77|41.46|39.26|40.97|38.77|0
1712085900000|2024-04-02 19:25:00|40.95|38.75|40.92|38.72|40.97|38.77|40.76|38.56|0
1712086200000|2024-04-02 19:30:00|40.87|38.67|40.65|38.45|41.05|38.85|40.58|38.38|0
1712086500000|2024-04-02 19:35:00|40.68|38.48|40.55|38.35|40.68|38.48|40.45|38.25|0
1712086800000|2024-04-02 19:40:00|40.52|38.32|41.14|38.94|41.3|39.1|40.47|38.27|0
1712087100000|2024-04-02 19:45:00|41.17|38.97|40.91|38.71|41.33|39.13|40.91|38.71|0
1712087400000|2024-04-02 19:50:00|41.01|38.81|40.98|38.78|41.27|39.07|40.88|38.68|0
1712087700000|2024-04-02 19:55:00|41.01|38.81|40.98|38.78|41.15|38.95|40.85|38.65|0
1712088000000|2024-04-02 20:00:00|40.9|38.7|40.8|38.6|40.96|38.76|40.77|38.57|0
1712088300000|2024-04-02 20:05:00|40.82|38.62|40.82|38.62|40.82|38.62|40.77|38.57|0
1712088600000|2024-04-02 20:10:00|40.77|38.57|40.74|38.54|40.8|38.6|40.72|38.52|0
1712088900000|2024-04-02 20:15:00|40.84|38.44|40.84|38.44|40.87|38.47|40.82|38.42|0
1712089200000|2024-04-02 20:20:00|40.81|38.41|40.81|38.41|40.81|38.41|40.81|38.41|0
1712089800000|2024-04-02 20:30:00|40.84|38.44|40.81|38.41|40.84|38.44|40.79|38.39|0
1712090100000|2024-04-02 20:35:00|40.79|38.39|40.78|38.38|40.81|38.41|40.78|38.38|0
1712090400000|2024-04-02 20:40:00|40.76|38.36|40.76|38.36|40.78|38.38|40.73|38.33|0
1712090700000|2024-04-02 20:45:00|40.73|38.33|40.76|38.36|40.76|38.36|40.73|38.33|0
1712091000000|2024-04-02 20:50:00|40.75|38.35|40.81|38.41|40.81|38.41|40.75|38.35|0
1712091300000|2024-04-02 20:55:00|40.82|38.42|40.82|38.42|40.84|38.44|40.8|38.4|0
1712091600000|2024-04-02 21:00:00|40.81|38.41|40.82|38.42|40.85|38.45|40.8|38.4|0
1712091900000|2024-04-02 21:05:00|40.87|38.47|40.87|38.47|40.87|38.47|40.83|38.43|0
1712092200000|2024-04-02 21:10:00|40.86|38.46|40.86|38.46|40.87|38.47|40.85|38.45|0
1712092500000|2024-04-02 21:15:00|40.85|38.45|40.84|38.44|40.85|38.45|40.84|38.44|0
1712092800000|2024-04-02 21:20:00|40.85|38.45|40.85|38.45|40.87|38.47|40.85|38.45|0
1712093100000|2024-04-02 21:25:00|40.83|38.43|40.84|38.44|40.87|38.47|40.83|38.43|0
1712093400000|2024-04-02 21:30:00|40.83|38.43|40.83|38.43|40.84|38.44|40.82|38.42|0
1712093700000|2024-04-02 21:35:00|40.81|38.41|40.79|38.39|40.81|38.41|40.79|38.39|0
1712094000000|2024-04-02 21:40:00|40.81|38.41|40.74|38.34|40.81|38.41|40.74|38.34|0
1712094300000|2024-04-02 21:45:00|40.76|38.36|40.76|38.36|40.76|38.36|40.74|38.34|0
1712094600000|2024-04-02 21:50:00|40.75|38.35|40.75|38.35|40.77|38.37|40.75|38.35|0
1712094900000|2024-04-02 21:55:00|40.74|38.34|40.74|38.34|40.77|38.37|40.74|38.34|0
1712095200000|2024-04-02 22:00:00|40.8|38.4|40.92|38.52|40.92|38.52|40.79|38.39|0
1712095500000|2024-04-02 22:05:00|40.94|38.54|40.86|38.46|40.94|38.54|40.86|38.46|0
1712095800000|2024-04-02 22:10:00|40.88|38.48|40.91|38.51|40.97|38.57|40.88|38.48|0
1712096100000|2024-04-02 22:15:00|40.97|38.57|40.97|38.57|40.99|38.59|40.97|38.57|0
1712096400000|2024-04-02 22:20:00|40.96|38.56|40.94|38.54|40.96|38.56|40.89|38.49|0
1712096700000|2024-04-02 22:25:00|40.91|38.51|40.94|38.54|40.96|38.56|40.91|38.51|0
1712097000000|2024-04-02 22:30:00|40.96|38.56|40.93|38.53|40.99|38.59|40.91|38.51|0
1712097300000|2024-04-02 22:35:00|40.91|38.51|40.93|38.53|40.93|38.53|40.91|38.51|0
1712097600000|2024-04-02 22:40:00|40.91|38.51|40.98|38.58|40.98|38.58|40.88|38.48|0
1712097900000|2024-04-02 22:45:00|41.01|38.61|41.01|38.61|41.04|38.64|40.96|38.56|0
1712098200000|2024-04-02 22:50:00|41.04|38.64|41.14|38.74|41.14|38.74|41.01|38.61|0
1712098500000|2024-04-02 22:55:00|41.15|38.75|41.11|38.71|41.16|38.76|41.11|38.71|0
1712098800000|2024-04-02 23:00:00|41.14|38.74|41.14|38.74|41.19|38.79|41.11|38.71|0
1712099100000|2024-04-02 23:05:00|41.11|38.71|41.13|38.73|41.16|38.76|41.11|38.71|0
1712099400000|2024-04-02 23:10:00|41.08|38.68|41.11|38.71|41.11|38.71|41.08|38.68|0
1712099700000|2024-04-02 23:15:00|41.08|38.68|41.05|38.65|41.11|38.71|41.05|38.65|0
1712100000000|2024-04-02 23:20:00|41.08|38.68|41.05|38.65|41.08|38.68|41.05|38.65|0
1712100300000|2024-04-02 23:25:00|41.07|38.67|41.02|38.62|41.08|38.68|41.02|38.62|0
1712100600000|2024-04-02 23:30:00|41.05|38.65|41|38.6|41.05|38.65|41|38.6|0
1712100900000|2024-04-02 23:35:00|41.02|38.62|41.05|38.65|41.05|38.65|41.02|38.62|0
1712101200000|2024-04-02 23:40:00|41.02|38.62|41.05|38.65|41.11|38.71|41.02|38.62|0
1712101500000|2024-04-02 23:45:00|41.03|38.63|41.12|38.72|41.15|38.75|41.02|38.62|0
1712101800000|2024-04-02 23:50:00|41.15|38.75|41.15|38.75|41.2|38.8|41.12|38.72|0
1712102100000|2024-04-02 23:55:00|41.12|38.72|41.15|38.75|41.16|38.76|41.12|38.72|0
1712102400000|2024-04-03 00:00:00|41.17|38.77|41.3|38.9|41.3|38.9|41.17|38.77|0
1712102700000|2024-04-03 00:05:00|41.33|38.93|41.51|39.11|41.51|39.11|41.3|38.9|0
1712103000000|2024-04-03 00:10:00|41.57|39.17|41.59|39.19|41.59|39.19|41.51|39.11|0
1712103300000|2024-04-03 00:15:00|41.52|39.32|41.46|39.26|41.65|39.45|41.46|39.26|0
1712103600000|2024-04-03 00:20:00|41.49|39.29|41.33|39.13|41.52|39.32|41.28|39.08|0
1712103900000|2024-04-03 00:25:00|41.34|39.14|41.35|39.15|41.43|39.23|41.33|39.13|0
1712104200000|2024-04-03 00:30:00|41.37|39.17|41.33|39.13|41.38|39.18|41.33|39.13|0
1712104500000|2024-04-03 00:35:00|41.35|39.15|42.04|39.84|42.04|39.84|41.33|39.13|0
1712104800000|2024-04-03 00:40:00|42.02|39.82|42.12|39.92|42.12|39.92|41.94|39.74|0
1712105100000|2024-04-03 00:45:00|42.15|39.95|42.17|39.97|42.23|40.03|42.1|39.9|0
1712105400000|2024-04-03 00:50:00|42.15|39.95|42.04|39.84|42.23|40.03|42.04|39.84|0
1712105700000|2024-04-03 00:55:00|42.07|39.87|42.14|39.94|42.14|39.94|42.04|39.84|0
1712106000000|2024-04-03 01:00:00|42.16|39.96|42.2|40|42.25|40.05|42.14|39.94|0
1712106300000|2024-04-03 01:05:00|42.22|40.02|42.22|40.02|42.45|40.25|42.17|39.97|0
1712106600000|2024-04-03 01:10:00|42.2|40|42.25|40.05|42.3|40.1|42.17|39.97|0
1712106900000|2024-04-03 01:15:00|42.26|40.06|42.25|40.05|42.33|40.13|42.22|40.02|0
1712107200000|2024-04-03 01:20:00|42.23|40.03|42.19|39.99|42.25|40.05|42.14|39.94|0
1712107500000|2024-04-03 01:25:00|42.16|39.96|42.14|39.94|42.19|39.99|42.1|39.9|0
1712107800000|2024-04-03 01:30:00|42.12|39.92|42.27|40.07|42.27|40.07|42.11|39.91|0
1712108100000|2024-04-03 01:35:00|42.24|40.04|42.16|39.96|42.27|40.07|42.16|39.96|0
1712108400000|2024-04-03 01:40:00|42.17|39.97|42.24|40.04|42.28|40.08|42.16|39.96|0
1712108700000|2024-04-03 01:45:00|42.21|40.01|42.26|40.06|42.32|40.12|42.19|39.99|0
1712109000000|2024-04-03 01:50:00|42.24|40.04|42.16|39.96|42.26|40.06|42.16|39.96|0
1712109300000|2024-04-03 01:55:00|42.18|39.98|42.42|40.22|42.42|40.22|42.17|39.97|0
1712109600000|2024-04-03 02:00:00|42.4|40.2|42.34|40.14|42.42|40.22|42.26|40.06|0
1712109900000|2024-04-03 02:05:00|42.33|40.13|42.33|40.13|42.37|40.17|42.29|40.09|0
1712110200000|2024-04-03 02:10:00|42.31|40.11|42.36|40.16|42.37|40.17|42.31|40.11|0
1712110500000|2024-04-03 02:15:00|42.39|40.19|42.34|40.14|42.42|40.22|42.34|40.14|0
1712110800000|2024-04-03 02:20:00|42.35|40.15|42.25|40.05|42.36|40.16|42.25|40.05|0
1712111100000|2024-04-03 02:25:00|42.23|40.03|42.28|40.08|42.28|40.08|42.17|39.97|0
1712111400000|2024-04-03 02:30:00|42.31|40.11|42.23|40.03|42.31|40.11|42.23|40.03|0
1712111700000|2024-04-03 02:35:00|42.22|40.02|42.2|40|42.28|40.08|42.16|39.96|0
1712112000000|2024-04-03 02:40:00|42.17|39.97|42.22|40.02|42.22|40.02|42.17|39.97|0
1712112300000|2024-04-03 02:45:00|42.25|40.05|42.27|40.07|42.28|40.08|42.25|40.05|0
1712112600000|2024-04-03 02:50:00|42.25|40.05|42.33|40.13|42.38|40.18|42.25|40.05|0
1712112900000|2024-04-03 02:55:00|42.34|40.14|42.33|40.13|42.34|40.14|42.29|40.09|0
1712113200000|2024-04-03 03:00:00|42.3|40.1|42.19|39.99|42.3|40.1|42.16|39.96|0
1712113500000|2024-04-03 03:05:00|42.16|39.96|42.16|39.96|42.22|40.02|42.16|39.96|0
1712113800000|2024-04-03 03:10:00|42.18|39.98|42.13|39.93|42.19|39.99|42.13|39.93|0
1712114100000|2024-04-03 03:15:00|42.15|39.95|42.19|39.99|42.19|39.99|42.13|39.93|0
1712114400000|2024-04-03 03:20:00|42.18|39.98|42.18|39.98|42.18|39.98|42.16|39.96|0
1712114700000|2024-04-03 03:25:00|42.21|40.01|42.2|40|42.24|40.04|42.18|39.98|0
1712115000000|2024-04-03 03:30:00|42.21|40.01|42.21|40.01|42.24|40.04|42.16|39.96|0
1712115300000|2024-04-03 03:35:00|42.18|39.98|42.19|39.99|42.21|40.01|42.15|39.95|0
1712115600000|2024-04-03 03:40:00|42.18|39.98|42.02|39.82|42.21|40.01|42.01|39.81|0
1712115900000|2024-04-03 03:45:00|42.03|39.83|42.02|39.82|42.06|39.86|42.02|39.82|0
1712116200000|2024-04-03 03:50:00|42.04|39.84|42.02|39.82|42.04|39.84|42.02|39.82|0
1712116500000|2024-04-03 03:55:00|42.04|39.84|42.04|39.84|42.04|39.84|41.99|39.79|0
1712116800000|2024-04-03 04:00:00|42.07|39.87|42.01|39.81|42.07|39.87|42.01|39.81|0
1712117100000|2024-04-03 04:05:00|42.03|39.83|42.08|39.88|42.09|39.89|42.03|39.83|0
1712117400000|2024-04-03 04:10:00|42.06|39.86|42.14|39.94|42.14|39.94|42.06|39.86|0
1712117700000|2024-04-03 04:15:00|42.17|39.97|42.3|40.1|42.3|40.1|42.17|39.97|0
1712118000000|2024-04-03 04:20:00|42.33|40.13|42.38|40.18|42.41|40.21|42.32|40.12|0
1712118300000|2024-04-03 04:25:00|42.37|40.17|42.19|39.99|42.38|40.18|42.19|39.99|0
1712118600000|2024-04-03 04:30:00|42.22|40.02|42.11|39.91|42.27|40.07|42.11|39.91|0
1712118900000|2024-04-03 04:35:00|42.12|39.92|42.22|40.02|42.24|40.04|42.12|39.92|0
1712119200000|2024-04-03 04:40:00|42.2|40|42.22|40.02|42.23|40.03|42.19|39.99|0
1712119500000|2024-04-03 04:45:00|42.19|39.99|42.19|39.99|42.19|39.99|42.11|39.91|0
1712119800000|2024-04-03 04:50:00|42.21|40.01|42.13|39.93|42.21|40.01|42.13|39.93|0
1712120100000|2024-04-03 04:55:00|42.15|39.95|42.18|39.98|42.21|40.01|42.13|39.93|0
1712120400000|2024-04-03 05:00:00|42.16|39.96|42.14|39.94|42.24|40.04|42.13|39.93|0
1712120700000|2024-04-03 05:05:00|42.13|39.93|42.29|40.09|42.32|40.12|42.13|39.93|0
1712121000000|2024-04-03 05:10:00|42.32|40.12|42.26|40.06|42.34|40.14|42.21|40.01|0
1712121300000|2024-04-03 05:15:00|42.29|40.09|42.31|40.11|42.31|40.11|42.23|40.03|0
1712121600000|2024-04-03 05:20:00|42.29|40.09|42.18|39.98|42.29|40.09|42.18|39.98|0
1712121900000|2024-04-03 05:25:00|42.19|39.99|42.26|40.06|42.31|40.11|42.18|39.98|0
1712122200000|2024-04-03 05:30:00|42.23|40.03|42.28|40.08|42.28|40.08|42.23|40.03|0
1712122500000|2024-04-03 05:35:00|42.25|40.05|42.43|40.23|42.47|40.27|42.25|40.05|0
1712122800000|2024-04-03 05:40:00|42.44|40.24|42.44|40.24|42.44|40.24|42.36|40.16|0
1712123100000|2024-04-03 05:45:00|42.43|40.23|42.57|40.37|42.63|40.43|42.43|40.23|0
1712123400000|2024-04-03 05:50:00|42.56|40.36|42.67|40.47|42.71|40.51|42.52|40.32|0
1712123700000|2024-04-03 05:55:00|42.65|40.45|42.65|40.45|42.71|40.51|42.62|40.42|0
1712124000000|2024-04-03 06:00:00|42.68|40.48|42.72|40.52|42.91|40.71|42.66|40.46|0
1712124300000|2024-04-03 06:05:00|42.73|40.53|42.73|40.53|42.84|40.64|42.7|40.5|0
1712124600000|2024-04-03 06:10:00|42.76|40.56|42.5|40.3|42.76|40.56|42.5|40.3|0
1712124900000|2024-04-03 06:15:00|42.48|40.28|42.43|40.23|42.51|40.31|42.43|40.23|0
1712125200000|2024-04-03 06:20:00|42.42|40.22|42.51|40.31|42.51|40.31|42.4|40.2|0
1712125500000|2024-04-03 06:25:00|42.48|40.28|42.56|40.36|42.59|40.39|42.48|40.28|0
1712125800000|2024-04-03 06:30:00|42.53|40.33|42.48|40.28|42.6|40.4|42.45|40.25|0
1712126100000|2024-04-03 06:35:00|42.52|40.32|42.48|40.28|42.59|40.39|42.34|40.14|0
1712126400000|2024-04-03 06:40:00|42.45|40.25|42.34|40.14|42.46|40.26|42.32|40.12|0
1712126700000|2024-04-03 06:45:00|42.37|40.17|42.25|40.05|42.4|40.2|42.23|40.03|0
1712127000000|2024-04-03 06:50:00|42.26|40.06|42.29|40.09|42.34|40.14|42.25|40.05|0
1712127300000|2024-04-03 06:55:00|42.31|40.11|42.39|40.19|42.39|40.19|42.26|40.06|0
1712127600000|2024-04-03 07:00:00|42.36|40.16|42.15|39.95|42.36|40.16|42.07|39.87|0
1712127900000|2024-04-03 07:05:00|42.18|39.98|42.39|40.19|42.6|40.4|42.18|39.98|0
1712128200000|2024-04-03 07:10:00|42.36|40.16|42.12|39.92|42.42|40.22|42.12|39.92|0
1712128500000|2024-04-03 07:15:00|42.15|39.95|42.22|40.02|42.22|40.02|42.06|39.86|0
1712128800000|2024-04-03 07:20:00|42.24|40.04|42.22|40.02|42.3|40.1|42.12|39.92|0
1712129100000|2024-04-03 07:25:00|42.25|40.05|42.3|40.1|42.33|40.13|42.17|39.97|0
1712129400000|2024-04-03 07:30:00|42.33|40.13|42.35|40.15|42.57|40.37|42.33|40.13|0
1712129700000|2024-04-03 07:35:00|42.34|40.14|42.35|40.15|42.46|40.26|42.21|40.01|0
1712130000000|2024-04-03 07:40:00|42.33|40.13|42.15|39.95|42.33|40.13|42.1|39.9|0
1712130300000|2024-04-03 07:45:00|42.14|39.94|42.57|40.37|42.57|40.37|42.14|39.94|0
1712130600000|2024-04-03 07:50:00|42.54|40.34|42.75|40.55|42.75|40.55|42.43|40.23|0
1712130900000|2024-04-03 07:55:00|42.73|40.53|42.73|40.53|42.73|40.53|42.59|40.39|0
1712131200000|2024-04-03 08:00:00|42.7|40.5|42.37|40.17|42.75|40.55|42.29|40.09|0
1712131500000|2024-04-03 08:05:00|42.4|40.2|42.41|40.21|42.62|40.42|42.35|40.15|0
1712131800000|2024-04-03 08:10:00|42.45|40.25|42.4|40.2|42.59|40.39|42.4|40.2|0
1712132100000|2024-04-03 08:15:00|42.42|40.22|42.32|40.12|42.59|40.39|42.32|40.12|0
1712132400000|2024-04-03 08:20:00|42.29|40.09|42.37|40.17|42.45|40.25|42.23|40.03|0
1712132700000|2024-04-03 08:25:00|42.34|40.14|42.42|40.22|42.45|40.25|42.31|40.11|0
1712133000000|2024-04-03 08:30:00|42.39|40.19|42.38|40.18|42.42|40.22|42.22|40.02|0
1712133300000|2024-04-03 08:35:00|42.39|40.19|42.31|40.11|42.47|40.27|42.28|40.08|0
1712133600000|2024-04-03 08:40:00|42.34|40.14|42.28|40.08|42.42|40.22|42.25|40.05|0
1712133900000|2024-04-03 08:45:00|42.31|40.11|41.92|39.72|42.31|40.11|41.88|39.68|0
1712134200000|2024-04-03 08:50:00|41.91|39.71|42.04|39.84|42.04|39.84|41.91|39.71|0
1712134500000|2024-04-03 08:55:00|42.06|39.86|42.22|40.02|42.22|40.02|42.06|39.86|0
1712134800000|2024-04-03 09:00:00|42.21|40.01|42.3|40.1|42.33|40.13|42.2|40|0
1712135100000|2024-04-03 09:05:00|42.29|40.09|42.14|39.94|42.29|40.09|42.14|39.94|0
1712135400000|2024-04-03 09:10:00|42.11|39.91|42.01|39.81|42.17|39.97|41.98|39.78|0
1712135700000|2024-04-03 09:15:00|42.06|39.86|42|39.8|42.11|39.91|41.98|39.78|0
1712136000000|2024-04-03 09:20:00|41.98|39.78|42.19|39.99|42.19|39.99|41.98|39.78|0
1712136300000|2024-04-03 09:25:00|42.22|40.02|42.38|40.18|42.38|40.18|42.22|40.02|0
1712136600000|2024-04-03 09:30:00|42.34|40.14|42.19|39.99|42.35|40.15|42.16|39.96|0
1712136900000|2024-04-03 09:35:00|42.17|39.97|42.19|39.99|42.24|40.04|42.09|39.89|0
1712137200000|2024-04-03 09:40:00|42.16|39.96|42.16|39.96|42.22|40.02|42.1|39.9|0
1712137500000|2024-04-03 09:45:00|42.18|39.98|42.34|40.14|42.4|40.2|42.18|39.98|0
1712137800000|2024-04-03 09:50:00|42.32|40.12|42.6|40.4|42.6|40.4|42.32|40.12|0
1712138100000|2024-04-03 09:55:00|42.63|40.43|42.64|40.44|42.69|40.49|42.58|40.38|0
1712138400000|2024-04-03 10:00:00|42.61|40.41|42.58|40.38|42.72|40.52|42.55|40.35|0
1712138700000|2024-04-03 10:05:00|42.6|40.4|42.5|40.3|42.66|40.46|42.45|40.25|0
1712139000000|2024-04-03 10:10:00|42.47|40.27|42.55|40.35|42.63|40.43|42.45|40.25|0
1712139300000|2024-04-03 10:15:00|42.58|40.38|42.44|40.24|42.58|40.38|42.44|40.24|0
1712139600000|2024-04-03 10:20:00|42.47|40.27|42.49|40.29|42.5|40.3|42.39|40.19|0
1712139900000|2024-04-03 10:25:00|42.52|40.32|42.6|40.4|42.6|40.4|42.49|40.29|0
1712140200000|2024-04-03 10:30:00|42.57|40.37|42.71|40.51|42.76|40.56|42.47|40.27|0
1712140500000|2024-04-03 10:35:00|42.68|40.48|42.78|40.58|42.79|40.59|42.6|40.4|0
1712140800000|2024-04-03 10:40:00|42.76|40.56|42.6|40.4|42.79|40.59|42.57|40.37|0
1712141100000|2024-04-03 10:45:00|42.62|40.42|42.49|40.29|42.65|40.45|42.46|40.26|0
1712141400000|2024-04-03 10:50:00|42.46|40.26|41.98|39.78|42.54|40.34|41.65|39.45|0
1712141700000|2024-04-03 10:55:00|41.95|39.75|41.95|39.75|42.06|39.86|41.95|39.75|0
1712142000000|2024-04-03 11:00:00|41.92|39.72|41.56|39.36|41.92|39.72|41.55|39.35|0
1712142300000|2024-04-03 11:05:00|41.55|39.35|41.82|39.62|41.82|39.62|41.5|39.3|0
1712142600000|2024-04-03 11:10:00|41.79|39.59|41.57|39.37|41.82|39.62|41.57|39.37|0
1712142900000|2024-04-03 11:15:00|41.55|39.35|41.47|39.27|41.56|39.36|41.36|39.16|0
1712143200000|2024-04-03 11:20:00|41.48|39.28|41.39|39.19|41.52|39.32|41.31|39.11|0
1712143500000|2024-04-03 11:25:00|41.41|39.21|41.33|39.13|41.52|39.32|41.31|39.11|0
1712143800000|2024-04-03 11:30:00|41.35|39.15|41.28|39.08|41.38|39.18|41.12|38.92|0
1712144100000|2024-04-03 11:35:00|41.25|39.05|41.38|39.18|41.41|39.21|41.22|39.02|0
1712144400000|2024-04-03 11:40:00|41.36|39.16|41.57|39.37|41.57|39.37|41.35|39.15|0
1712144700000|2024-04-03 11:45:00|41.54|39.34|41.62|39.42|41.64|39.44|41.46|39.26|0
1712145000000|2024-04-03 11:50:00|41.59|39.39|41.19|38.99|41.62|39.42|41.09|38.89|0
1712145300000|2024-04-03 11:55:00|41.22|39.02|41.11|38.91|41.27|39.07|41.03|38.83|0
1712145600000|2024-04-03 12:00:00|41.14|38.94|40.88|38.68|41.8|39.6|40.88|38.68|0
1712145900000|2024-04-03 12:05:00|40.93|38.73|40.8|38.6|40.95|38.75|40.8|38.6|0
1712146200000|2024-04-03 12:10:00|40.77|38.57|41.04|38.84|41.06|38.86|40.77|38.57|0
1712146500000|2024-04-03 12:15:00|41.03|38.83|41.17|38.97|41.39|39.19|41.03|38.83|0
1712146800000|2024-04-03 12:20:00|41.11|38.91|41.55|39.35|41.55|39.35|41.08|38.88|0
1712147100000|2024-04-03 12:25:00|41.53|39.33|42.06|39.86|42.13|39.93|41.5|39.3|0
1712147400000|2024-04-03 12:30:00|42.11|39.91|41.9|39.7|42.19|39.99|41.84|39.64|0
1712147700000|2024-04-03 12:35:00|41.87|39.67|41.66|39.46|41.98|39.78|41.63|39.43|0
1712148000000|2024-04-03 12:40:00|41.63|39.43|41.74|39.54|41.9|39.7|41.63|39.43|0
1712148300000|2024-04-03 12:45:00|41.76|39.56|42.08|39.88|42.08|39.88|41.76|39.56|0
1712148600000|2024-04-03 12:50:00|42.05|39.85|41.79|39.59|42.38|40.18|41.79|39.59|0
1712148900000|2024-04-03 12:55:00|41.81|39.61|41.92|39.72|42.05|39.85|41.65|39.45|0
1712149200000|2024-04-03 13:00:00|41.94|39.74|41.76|39.56|41.94|39.74|41.7|39.5|0
1712149500000|2024-04-03 13:05:00|41.78|39.58|41.83|39.63|41.94|39.74|41.62|39.42|0
1712149800000|2024-04-03 13:10:00|41.86|39.66|42.09|39.89|42.16|39.96|41.86|39.66|0
1712150100000|2024-04-03 13:15:00|42.07|39.87|42.21|40.01|42.4|40.2|41.99|39.79|0
1712150400000|2024-04-03 13:20:00|42.23|40.03|42.42|40.22|42.5|40.3|42.14|39.94|0
1712150700000|2024-04-03 13:25:00|42.45|40.25|42.18|39.98|42.5|40.3|42.18|39.98|0
1712151000000|2024-04-03 13:30:00|42.2|40|41.64|39.44|42.2|40|41.51|39.31|0
1712151300000|2024-04-03 13:35:00|41.67|39.47|41.37|39.17|41.69|39.49|41.3|39.1|0
1712151600000|2024-04-03 13:40:00|41.32|39.12|41.53|39.33|41.59|39.39|41.27|39.07|0
1712151900000|2024-04-03 13:45:00|41.56|39.36|41.45|39.25|41.58|39.38|41.19|38.99|0
1712152200000|2024-04-03 13:50:00|41.43|39.23|41.27|39.07|41.45|39.25|41.24|39.04|0
1712152500000|2024-04-03 13:55:00|41.24|39.04|41.46|39.26|41.58|39.38|41.21|39.01|0
1712152800000|2024-04-03 14:00:00|41.04|38.84|39.81|37.61|41.04|38.84|39.58|37.38|0
1712153100000|2024-04-03 14:05:00|39.76|37.56|40.24|38.04|40.27|38.07|39.45|37.25|0
1712153400000|2024-04-03 14:10:00|40.19|37.99|39.88|37.68|40.95|38.75|39.85|37.65|0
1712153700000|2024-04-03 14:15:00|39.83|37.63|39.67|37.47|40.05|37.85|39.62|37.42|0
1712154000000|2024-04-03 14:20:00|39.65|37.45|39.71|37.51|39.82|37.62|39.59|37.39|0
1712154300000|2024-04-03 14:25:00|39.72|37.52|39.69|37.49|39.77|37.57|39.47|37.27|0
1712154600000|2024-04-03 14:30:00|39.67|37.47|39.08|36.88|40.29|38.09|38.9|36.7|0
1712154900000|2024-04-03 14:35:00|39.05|36.85|39.1|36.9|39.2|37|38.87|36.67|0
1712155200000|2024-04-03 14:40:00|39.11|36.91|39.02|36.82|39.3|37.1|39|36.8|0
1712155500000|2024-04-03 14:45:00|39|36.8|38.97|36.77|39.1|36.9|38.87|36.67|0
1712155800000|2024-04-03 14:50:00|38.95|36.75|38.82|36.62|38.95|36.75|38.67|36.47|0
1712156100000|2024-04-03 14:55:00|38.79|36.59|38.82|36.62|38.94|36.74|38.69|36.49|0
1712156400000|2024-04-03 15:00:00|38.74|36.54|38.72|36.52|38.87|36.67|38.67|36.47|0
1712156700000|2024-04-03 15:05:00|38.69|36.49|38.64|36.44|38.74|36.54|38.62|36.42|0
1712157000000|2024-04-03 15:10:00|38.62|36.42|38.3|36.1|38.96|36.76|38.3|36.1|0
1712157300000|2024-04-03 15:15:00|38.31|36.11|38.37|36.17|38.52|36.32|38.27|36.07|0
1712157600000|2024-04-03 15:20:00|38.35|36.15|38.27|36.07|38.38|36.18|38.25|36.05|0
1712157900000|2024-04-03 15:25:00|38.29|36.09|38.37|36.17|38.37|36.17|38.27|36.07|0
1712158200000|2024-04-03 15:30:00|38.29|36.09|38.44|36.24|38.44|36.24|38.24|36.04|0
1712158500000|2024-04-03 15:35:00|38.42|36.22|38.41|36.21|38.44|36.24|38.27|36.07|0
1712158800000|2024-04-03 15:40:00|38.39|36.19|38.41|36.21|38.41|36.21|38.24|36.04|0
1712159100000|2024-04-03 15:45:00|38.44|36.24|38.49|36.29|38.59|36.39|38.41|36.21|0
1712159400000|2024-04-03 15:50:00|38.51|36.31|38.86|36.66|38.94|36.74|38.49|36.29|0
1712159700000|2024-04-03 15:55:00|38.88|36.68|38.93|36.73|39.06|36.86|38.22|36.02|0
1712160000000|2024-04-03 16:00:00|38.91|36.71|39.21|37.01|39.26|37.06|38.91|36.71|0
1712160300000|2024-04-03 16:05:00|39.23|37.03|39.06|36.86|39.26|37.06|39.03|36.83|0
1712160600000|2024-04-03 16:10:00|39.08|36.88|39.05|36.85|39.38|37.18|38.91|36.71|0
1712160900000|2024-04-03 16:15:00|39.08|36.88|38.8|36.6|39.26|37.06|38.78|36.58|0
1712161200000|2024-04-03 16:20:00|38.78|36.58|38.58|36.38|38.83|36.63|38.53|36.33|0
1712161500000|2024-04-03 16:25:00|38.55|36.35|38.47|36.27|38.78|36.58|38.47|36.27|0
1712161800000|2024-04-03 16:30:00|38.5|36.3|38.42|36.22|38.55|36.35|38.28|36.08|0
1712162100000|2024-04-03 16:35:00|38.45|36.25|39.53|37.33|39.76|37.56|38.4|36.2|0
1712162400000|2024-04-03 16:40:00|39.66|37.46|38.8|36.6|39.66|37.46|38.72|36.52|0
1712162700000|2024-04-03 16:45:00|38.82|36.62|38.82|36.62|39|36.8|38.72|36.52|0
1712163000000|2024-04-03 16:50:00|38.84|36.64|38.62|36.42|38.87|36.67|38.42|36.22|0
1712163300000|2024-04-03 16:55:00|38.59|36.39|38.8|36.6|38.82|36.62|38.49|36.29|0
1712163600000|2024-04-03 17:00:00|38.74|36.54|38.69|36.49|38.82|36.62|38.54|36.34|0
1712163900000|2024-04-03 17:05:00|38.71|36.51|38.64|36.44|38.79|36.59|38.56|36.36|0
1712164200000|2024-04-03 17:10:00|38.61|36.41|38.61|36.41|38.66|36.46|38.51|36.31|0
1712164500000|2024-04-03 17:15:00|38.64|36.44|38.61|36.41|38.79|36.59|38.56|36.36|0
1712164800000|2024-04-03 17:20:00|38.64|36.44|38.61|36.41|38.71|36.51|38.46|36.26|0
1712165100000|2024-04-03 17:25:00|38.58|36.38|38.48|36.28|38.58|36.38|38.43|36.23|0
1712165400000|2024-04-03 17:30:00|38.43|36.23|38.53|36.33|38.68|36.48|38.43|36.23|0
1712165700000|2024-04-03 17:35:00|38.51|36.31|38.71|36.51|38.71|36.51|38.48|36.28|0
1712166000000|2024-04-03 17:40:00|38.68|36.48|38.55|36.35|38.68|36.48|38.46|36.26|0
1712166300000|2024-04-03 17:45:00|38.57|36.37|38.45|36.25|38.6|36.4|38.38|36.18|0
1712166600000|2024-04-03 17:50:00|38.43|36.23|38.43|36.23|38.48|36.28|38.3|36.1|0
1712166900000|2024-04-03 17:55:00|38.45|36.25|38.53|36.33|38.63|36.43|38.4|36.2|0
1712167200000|2024-04-03 18:00:00|38.55|36.35|38.55|36.35|38.65|36.45|38.5|36.3|0
1712167500000|2024-04-03 18:05:00|38.56|36.36|38.4|36.2|38.57|36.37|38.3|36.1|0
1712167800000|2024-04-03 18:10:00|38.39|36.19|38.55|36.35|38.55|36.35|38.3|36.1|0
1712168100000|2024-04-03 18:15:00|38.52|36.32|38.62|36.42|38.85|36.65|38.47|36.27|0
1712168400000|2024-04-03 18:20:00|38.64|36.44|38.64|36.44|38.74|36.54|38.59|36.39|0
1712168700000|2024-04-03 18:25:00|38.67|36.47|38.89|36.69|38.92|36.72|38.67|36.47|0
1712169000000|2024-04-03 18:30:00|38.92|36.72|38.89|36.69|39.09|36.89|38.87|36.67|0
1712169300000|2024-04-03 18:35:00|38.87|36.67|38.79|36.59|38.87|36.67|38.71|36.51|0
1712169600000|2024-04-03 18:40:00|38.76|36.56|38.81|36.61|38.91|36.71|38.66|36.46|0
1712169900000|2024-04-03 18:45:00|38.84|36.64|39.04|36.84|39.04|36.84|38.81|36.61|0
1712170200000|2024-04-03 18:50:00|39.01|36.81|39.01|36.81|39.24|37.04|38.91|36.71|0
1712170500000|2024-04-03 18:55:00|38.99|36.79|39.11|36.91|39.21|37.01|38.91|36.71|0
1712170800000|2024-04-03 19:00:00|39.14|36.94|39.21|37.01|39.36|37.16|39.11|36.91|0
1712171100000|2024-04-03 19:05:00|39.24|37.04|39.23|37.03|39.31|37.11|39.08|36.88|0
1712171400000|2024-04-03 19:10:00|39.21|37.01|40.44|38.24|40.54|38.34|39.21|37.01|0
1712171700000|2024-04-03 19:15:00|40.41|38.21|40.46|38.26|41.31|39.11|40.13|37.93|0
1712172000000|2024-04-03 19:20:00|40.44|38.24|40.47|38.27|40.62|38.42|39.56|37.36|0
1712172300000|2024-04-03 19:25:00|40.45|38.25|40.2|38|40.55|38.35|40.11|37.91|0
1712172600000|2024-04-03 19:30:00|40.19|37.99|39.82|37.62|40.45|38.25|39.82|37.62|0
1712172900000|2024-04-03 19:35:00|39.8|37.6|39.39|37.19|39.8|37.6|39.23|37.03|0
1712173200000|2024-04-03 19:40:00|39.41|37.21|39.28|37.08|39.51|37.31|39.21|37.01|0
1712173500000|2024-04-03 19:45:00|39.23|37.03|38.29|36.09|39.8|37.6|38.29|36.09|0
1712173800000|2024-04-03 19:50:00|38.36|36.16|38.59|36.39|38.66|36.46|38.29|36.09|0
1712174100000|2024-04-03 19:55:00|38.69|36.49|38.51|36.31|38.97|36.77|38.41|36.21|0
1712174400000|2024-04-03 20:00:00|38.59|36.39|38.21|36.01|38.59|36.39|38.09|35.89|0
1712174700000|2024-04-03 20:05:00|38.18|35.98|38.28|36.08|38.28|36.08|38.11|35.91|0
1712175000000|2024-04-03 20:10:00|38.26|36.06|38.21|36.01|38.28|36.08|38.13|35.93|0
1712175300000|2024-04-03 20:15:00|38.31|35.91|38.28|35.88|38.31|35.91|38.23|35.83|0
1712175600000|2024-04-03 20:20:00|38.31|35.91|38.28|35.88|38.33|35.93|38.26|35.86|0
1712175900000|2024-04-03 20:25:00|38.25|35.85|38.23|35.83|38.28|35.88|38.23|35.83|0
1712176200000|2024-04-03 20:30:00|38.2|35.8|38.23|35.83|38.23|35.83|38.18|35.78|0
1712176500000|2024-04-03 20:35:00|38.2|35.8|38.18|35.78|38.23|35.83|38.15|35.75|0
1712176800000|2024-04-03 20:40:00|38.16|35.76|38.17|35.77|38.18|35.78|38.13|35.73|0
1712177100000|2024-04-03 20:45:00|38.2|35.8|38.15|35.75|38.2|35.8|38.12|35.72|0
1712177400000|2024-04-03 20:50:00|38.17|35.77|38.2|35.8|38.2|35.8|38.15|35.75|0
1712177700000|2024-04-03 20:55:00|38.18|35.78|38.33|35.93|38.36|35.96|38.17|35.77|0
1712178000000|2024-04-03 21:00:00|38.3|35.9|38.31|35.91|38.32|35.92|38.29|35.89|0
1712178300000|2024-04-03 21:05:00|38.3|35.9|38.29|35.89|38.3|35.9|38.25|35.85|0
1712178600000|2024-04-03 21:10:00|38.28|35.88|38.27|35.87|38.29|35.89|38.27|35.87|0
1712178900000|2024-04-03 21:15:00|38.26|35.86|38.33|35.93|38.35|35.95|38.26|35.86|0
1712179200000|2024-04-03 21:20:00|38.32|35.92|38.3|35.9|38.32|35.92|38.28|35.88|0
1712179500000|2024-04-03 21:25:00|38.29|35.89|38.29|35.89|38.29|35.89|38.28|35.88|0
1712179800000|2024-04-03 21:30:00|38.28|35.88|38.26|35.86|38.29|35.89|38.26|35.86|0
1712180100000|2024-04-03 21:35:00|38.27|35.87|38.27|35.87|38.29|35.89|38.27|35.87|0
1712180400000|2024-04-03 21:40:00|38.26|35.86|38.25|35.85|38.26|35.86|38.24|35.84|0
1712180700000|2024-04-03 21:45:00|38.24|35.84|38.23|35.83|38.25|35.85|38.23|35.83|0
1712181000000|2024-04-03 21:50:00|38.2|35.8|38.22|35.82|38.24|35.84|38.2|35.8|0
1712181300000|2024-04-03 21:55:00|38.21|35.81|38.18|35.78|38.21|35.81|38.18|35.78|0
1712181600000|2024-04-03 22:00:00|38.24|35.84|38.48|36.08|38.48|36.08|38.24|35.84|0
1712181900000|2024-04-03 22:05:00|38.45|36.05|38.4|36|38.45|36.05|38.38|35.98|0
1712182500000|2024-04-03 22:15:00|38.42|36.02|38.5|36.1|38.5|36.1|38.42|36.02|0
1712182800000|2024-04-03 22:20:00|38.47|36.07|38.45|36.05|38.47|36.07|38.42|36.02|0
1712183100000|2024-04-03 22:25:00|38.42|36.02|38.4|36|38.45|36.05|38.4|36|0
1712183400000|2024-04-03 22:30:00|38.42|36.02|38.42|36.02|38.47|36.07|38.4|36|0
1712183700000|2024-04-03 22:35:00|38.39|35.99|38.37|35.97|38.42|36.02|38.34|35.94|0
1712184000000|2024-04-03 22:40:00|38.39|35.99|38.4|36|38.42|36.02|38.37|35.97|0
1712184300000|2024-04-03 22:45:00|38.42|36.02|38.39|35.99|38.44|36.04|38.39|35.99|0
1712184600000|2024-04-03 22:50:00|38.4|36|38.41|36.01|38.44|36.04|38.39|35.99|0
1712184900000|2024-04-03 22:55:00|38.39|35.99|38.36|35.96|38.41|36.01|38.36|35.96|0
1712185200000|2024-04-03 23:00:00|38.34|35.94|38.39|35.99|38.39|35.99|38.34|35.94|0
1712185500000|2024-04-03 23:05:00|38.37|35.97|38.29|35.89|38.39|35.99|38.29|35.89|0
1712185800000|2024-04-03 23:10:00|38.26|35.86|38.18|35.78|38.26|35.86|38.18|35.78|0
1712186100000|2024-04-03 23:15:00|38.16|35.76|38.18|35.78|38.21|35.81|38.16|35.76|0
1712186400000|2024-04-03 23:20:00|38.2|35.8|38.11|35.71|38.2|35.8|38.11|35.71|0
1712186700000|2024-04-03 23:25:00|38.08|35.68|37.86|35.46|38.11|35.71|37.83|35.43|0
1712187000000|2024-04-03 23:30:00|37.81|35.41|37.39|34.99|37.83|35.43|36.81|34.41|0
1712187300000|2024-04-03 23:35:00|37.37|34.97|37.54|35.14|37.59|35.19|37.37|34.97|0
1712187600000|2024-04-03 23:40:00|37.52|35.12|37.44|35.04|37.54|35.14|37.41|35.01|0
1712187900000|2024-04-03 23:45:00|37.46|35.06|37.48|35.08|37.6|35.2|37.44|35.04|0
1712188200000|2024-04-03 23:50:00|37.51|35.11|37.51|35.11|37.53|35.13|37.39|34.99|0
1712188500000|2024-04-03 23:55:00|37.5|35.1|37.36|34.96|37.53|35.13|37.36|34.96|0
1712188800000|2024-04-04 00:00:00|37.37|34.97|37.65|35.25|37.7|35.3|37.36|34.96|0
1712189100000|2024-04-04 00:05:00|37.68|35.28|37.7|35.3|37.72|35.32|37.6|35.2|0
1712189400000|2024-04-04 00:10:00|37.68|35.28|37.7|35.3|37.7|35.3|37.6|35.2|0
1712189700000|2024-04-04 00:15:00|37.55|35.35|37.5|35.3|37.55|35.35|37.43|35.23|0
1712190000000|2024-04-04 00:20:00|37.51|35.31|37.5|35.3|37.52|35.32|37.43|35.23|0
1712190300000|2024-04-04 00:25:00|37.52|35.32|37.45|35.25|37.52|35.32|37.42|35.22|0
1712190600000|2024-04-04 00:30:00|37.42|35.22|37.59|35.39|37.62|35.42|37.42|35.22|0
1712190900000|2024-04-04 00:35:00|37.62|35.42|37.45|35.25|37.62|35.42|37.4|35.2|0
1712191200000|2024-04-04 00:40:00|37.46|35.26|38.99|36.79|39|36.8|37.44|35.24|0
1712191500000|2024-04-04 00:45:00|39|36.8|39.05|36.85|39.08|36.88|38.95|36.75|0
1712191800000|2024-04-04 00:50:00|39.03|36.83|39.13|36.93|39.15|36.95|39.03|36.83|0
1712192100000|2024-04-04 00:55:00|39.15|36.95|39.15|36.95|39.15|36.95|39.08|36.88|0
1712192400000|2024-04-04 01:00:00|39.13|36.93|39.17|36.97|39.2|37|39.08|36.88|0
1712192700000|2024-04-04 01:05:00|39.19|36.99|39.22|37.02|39.24|37.04|39.15|36.95|0
1712193000000|2024-04-04 01:10:00|39.25|37.05|39.17|36.97|39.25|37.05|39.15|36.95|0
1712193300000|2024-04-04 01:15:00|39.18|36.98|39.12|36.92|39.18|36.98|39.12|36.92|0
1712193600000|2024-04-04 01:20:00|39.15|36.95|39.04|36.84|39.15|36.95|39.04|36.84|0
1712193900000|2024-04-04 01:25:00|39.06|36.86|39.12|36.92|39.12|36.92|39.04|36.84|0
1712194200000|2024-04-04 01:30:00|39.11|36.91|39.09|36.89|39.12|36.92|39.04|36.84|0
1712194500000|2024-04-04 01:35:00|39.07|36.87|39.09|36.89|39.1|36.9|39.06|36.86|0
1712194800000|2024-04-04 01:40:00|39.06|36.86|39.16|36.96|39.19|36.99|39.05|36.85|0
1712195100000|2024-04-04 01:45:00|39.15|36.95|39.11|36.91|39.15|36.95|39.01|36.81|0
1712195400000|2024-04-04 01:50:00|39.09|36.89|39.06|36.86|39.11|36.91|39.06|36.86|0
1712195700000|2024-04-04 01:55:00|39.07|36.87|39.06|36.86|39.09|36.89|39.03|36.83|0
1712196000000|2024-04-04 02:00:00|39.03|36.83|38.64|36.44|39.1|36.9|38.64|36.44|0
1712196300000|2024-04-04 02:05:00|38.66|36.46|38.69|36.49|38.74|36.54|38.66|36.46|0
1712196600000|2024-04-04 02:10:00|38.66|36.46|38.64|36.44|38.66|36.46|38.59|36.39|0
1712196900000|2024-04-04 02:15:00|38.61|36.41|38.76|36.56|38.78|36.58|38.61|36.41|0
1712197200000|2024-04-04 02:20:00|38.78|36.58|38.73|36.53|38.78|36.58|38.71|36.51|0
1712197500000|2024-04-04 02:25:00|38.75|36.55|38.63|36.43|38.76|36.56|38.63|36.43|0
1712197800000|2024-04-04 02:30:00|38.62|36.42|38.58|36.38|38.62|36.42|38.56|36.36|0
1712198100000|2024-04-04 02:35:00|38.57|36.37|38.55|36.35|38.58|36.38|38.53|36.33|0
1712198400000|2024-04-04 02:40:00|38.58|36.38|38.53|36.33|38.58|36.38|38.53|36.33|0
1712198700000|2024-04-04 02:45:00|38.5|36.3|38.48|36.28|38.55|36.35|38.48|36.28|0
1712199000000|2024-04-04 02:50:00|38.5|36.3|38.53|36.33|38.53|36.33|38.5|36.3|0
1712199300000|2024-04-04 02:55:00|38.52|36.32|38.55|36.35|38.57|36.37|38.52|36.32|0
1712199600000|2024-04-04 03:00:00|38.52|36.32|38.5|36.3|38.57|36.37|38.5|36.3|0
1712199900000|2024-04-04 03:05:00|38.51|36.31|38.5|36.3|38.52|36.32|38.47|36.27|0
1712200200000|2024-04-04 03:10:00|38.51|36.31|38.4|36.2|38.51|36.31|38.37|36.17|0
1712200500000|2024-04-04 03:15:00|38.42|36.22|38.39|36.19|38.42|36.22|38.37|36.17|0
1712200800000|2024-04-04 03:20:00|38.37|36.17|38.42|36.22|38.42|36.22|38.37|36.17|0
1712201100000|2024-04-04 03:25:00|38.39|36.19|38.39|36.19|38.44|36.24|38.37|36.17|0
1712201400000|2024-04-04 03:30:00|38.38|36.18|38.46|36.26|38.49|36.29|38.38|36.18|0
1712201700000|2024-04-04 03:35:00|38.44|36.24|38.51|36.31|38.51|36.31|38.44|36.24|0
1712202000000|2024-04-04 03:40:00|38.49|36.29|38.39|36.19|38.49|36.29|38.36|36.16|0
1712202300000|2024-04-04 03:45:00|38.41|36.21|38.41|36.21|38.44|36.24|38.39|36.19|0
1712202600000|2024-04-04 03:50:00|38.44|36.24|38.35|36.15|38.44|36.24|38.34|36.14|0
1712202900000|2024-04-04 03:55:00|38.34|36.14|38.31|36.11|38.36|36.16|38.31|36.11|0
1712203200000|2024-04-04 04:00:00|38.28|36.08|38.26|36.06|38.36|36.16|38.23|36.03|0
1712203500000|2024-04-04 04:05:00|38.28|36.08|38.21|36.01|38.28|36.08|38.21|36.01|0
1712203800000|2024-04-04 04:10:00|38.23|36.03|38.26|36.06|38.31|36.11|38.23|36.03|0
1712204100000|2024-04-04 04:15:00|38.28|36.08|38.25|36.05|38.28|36.08|38.23|36.03|0
1712204400000|2024-04-04 04:20:00|38.23|36.03|38.25|36.05|38.25|36.05|38.23|36.03|0
1712204700000|2024-04-04 04:25:00|38.28|36.08|38.23|36.03|38.28|36.08|38.2|36|0
1712205000000|2024-04-04 04:30:00|38.22|36.02|38.15|35.95|38.23|36.03|38.15|35.95|0
1712205300000|2024-04-04 04:35:00|38.14|35.94|38.13|35.93|38.15|35.95|38.11|35.91|0
1712205600000|2024-04-04 04:40:00|38.1|35.9|38.12|35.92|38.13|35.93|38.08|35.88|0
1712205900000|2024-04-04 04:45:00|38.15|35.95|38.15|35.95|38.15|35.95|38.11|35.91|0
1712206200000|2024-04-04 04:50:00|38.17|35.97|38.22|36.02|38.22|36.02|38.17|35.97|0
1712206500000|2024-04-04 04:55:00|38.23|36.03|38.24|36.04|38.24|36.04|38.2|36|0
1712206800000|2024-04-04 05:00:00|38.23|36.03|38.29|36.09|38.32|36.12|38.22|36.02|0
1712207100000|2024-04-04 05:05:00|38.32|36.12|38.35|36.15|38.39|36.19|38.29|36.09|0
1712207400000|2024-04-04 05:10:00|38.36|36.16|38.31|36.11|38.36|36.16|38.31|36.11|0
1712207700000|2024-04-04 05:15:00|38.36|36.16|38.39|36.19|38.39|36.19|38.34|36.14|0
1712208000000|2024-04-04 05:20:00|38.41|36.21|38.51|36.31|38.51|36.31|38.41|36.21|0
1712208300000|2024-04-04 05:25:00|38.5|36.3|38.56|36.36|38.58|36.38|38.46|36.26|0
1712208600000|2024-04-04 05:30:00|38.57|36.37|38.53|36.33|38.58|36.38|38.53|36.33|0
1712208900000|2024-04-04 05:35:00|38.51|36.31|38.49|36.29|38.51|36.31|38.46|36.26|0
1712209200000|2024-04-04 05:40:00|38.51|36.31|38.5|36.3|38.53|36.33|38.48|36.28|0
1712209500000|2024-04-04 05:45:00|38.53|36.33|38.55|36.35|38.55|36.35|38.5|36.3|0
1712209800000|2024-04-04 05:50:00|38.53|36.33|38.5|36.3|38.55|36.35|38.5|36.3|0
1712210100000|2024-04-04 05:55:00|38.53|36.33|38.59|36.39|38.59|36.39|38.53|36.33|0
1712210400000|2024-04-04 06:00:00|38.6|36.4|38.7|36.5|38.82|36.62|38.6|36.4|0
1712210700000|2024-04-04 06:05:00|38.71|36.51|38.72|36.52|38.75|36.55|38.67|36.47|0
1712211000000|2024-04-04 06:10:00|38.7|36.5|38.67|36.47|38.7|36.5|38.57|36.37|0
1712211300000|2024-04-04 06:15:00|38.68|36.48|38.64|36.44|38.72|36.52|38.62|36.42|0
1712211600000|2024-04-04 06:20:00|38.66|36.46|38.79|36.59|38.79|36.59|38.62|36.42|0
1712211900000|2024-04-04 06:25:00|38.81|36.61|38.75|36.55|38.82|36.62|38.67|36.47|0
1712212200000|2024-04-04 06:30:00|38.7|36.5|38.96|36.76|39.31|37.11|38.59|36.39|0
1712212500000|2024-04-04 06:35:00|38.97|36.77|38.63|36.43|38.99|36.79|38.11|35.91|0
1712212800000|2024-04-04 06:40:00|38.64|36.44|38.56|36.36|38.64|36.44|38.56|36.36|0
1712213100000|2024-04-04 06:45:00|38.58|36.38|38.58|36.38|38.59|36.39|38.48|36.28|0
1712213400000|2024-04-04 06:50:00|38.6|36.4|38.63|36.43|38.63|36.43|38.55|36.35|0
1712213700000|2024-04-04 06:55:00|38.6|36.4|38.58|36.38|38.6|36.4|38.53|36.33|0
1712214000000|2024-04-04 07:00:00|38.6|36.4|38.35|36.15|38.68|36.48|38.35|36.15|0
1712214300000|2024-04-04 07:05:00|38.38|36.18|38.7|36.5|38.72|36.52|38.34|36.14|0
1712214600000|2024-04-04 07:10:00|38.67|36.47|38.35|36.15|38.67|36.47|38.32|36.12|0
1712214900000|2024-04-04 07:15:00|38.4|36.2|38.3|36.1|38.5|36.3|38.27|36.07|0
1712215200000|2024-04-04 07:20:00|38.27|36.07|38.35|36.15|38.37|36.17|38.2|36|0
1712215500000|2024-04-04 07:25:00|38.37|36.17|38.2|36|38.37|36.17|38.12|35.92|0
1712215800000|2024-04-04 07:30:00|38.17|35.97|38.17|35.97|38.29|36.09|38.12|35.92|0
1712216100000|2024-04-04 07:35:00|38.19|35.99|38.12|35.92|38.24|36.04|38.05|35.85|0
1712216400000|2024-04-04 07:40:00|38.09|35.89|38.17|35.97|38.24|36.04|38.07|35.87|0
1712216700000|2024-04-04 07:45:00|38.22|36.02|38.17|35.97|38.27|36.07|38.17|35.97|0
1712217000000|2024-04-04 07:50:00|38.19|35.99|38.23|36.03|38.24|36.04|38.14|35.94|0
1712217300000|2024-04-04 07:55:00|38.24|36.04|38.14|35.94|38.26|36.06|38.09|35.89|0
1712217600000|2024-04-04 08:00:00|38.1|35.9|38.09|35.89|38.19|35.99|38.04|35.84|0
1712217900000|2024-04-04 08:05:00|38.06|35.86|37.94|35.74|38.06|35.86|37.89|35.69|0
1712218200000|2024-04-04 08:10:00|37.89|35.69|37.99|35.79|38.01|35.81|37.88|35.68|0
1712218500000|2024-04-04 08:15:00|38.01|35.81|37.92|35.72|38.11|35.91|37.91|35.71|0
1712218800000|2024-04-04 08:20:00|37.91|35.71|37.98|35.78|38.11|35.91|37.91|35.71|0
1712219100000|2024-04-04 08:25:00|37.96|35.76|37.96|35.76|38.03|35.83|37.89|35.69|0
1712219400000|2024-04-04 08:30:00|37.93|35.73|37.91|35.71|37.96|35.76|37.76|35.56|0
1712219700000|2024-04-04 08:35:00|37.88|35.68|38.05|35.85|38.05|35.85|37.79|35.59|0
1712220000000|2024-04-04 08:40:00|38.08|35.88|38.1|35.9|38.1|35.9|38.03|35.83|0
1712220300000|2024-04-04 08:45:00|38.13|35.93|38.1|35.9|38.15|35.95|38.04|35.84|0
1712220600000|2024-04-04 08:50:00|38.08|35.88|37.96|35.76|38.15|35.95|37.93|35.73|0
1712220900000|2024-04-04 08:55:00|37.98|35.78|38.1|35.9|38.14|35.94|37.98|35.78|0
1712221200000|2024-04-04 09:00:00|38.07|35.87|38.12|35.92|38.12|35.92|38.02|35.82|0
1712221500000|2024-04-04 09:05:00|38.15|35.95|38.14|35.94|38.21|36.01|38.1|35.9|0
1712221800000|2024-04-04 09:10:00|38.12|35.92|38.02|35.82|38.19|35.99|38.02|35.82|0
1712222100000|2024-04-04 09:15:00|38.04|35.84|37.98|35.78|38.04|35.84|37.92|35.72|0
1712222400000|2024-04-04 09:20:00|37.99|35.79|37.87|35.67|37.99|35.79|37.87|35.67|0
1712222700000|2024-04-04 09:25:00|37.85|35.65|37.87|35.67|37.92|35.72|37.82|35.62|0
1712223000000|2024-04-04 09:30:00|37.89|35.69|37.87|35.67|37.94|35.74|37.84|35.64|0
1712223300000|2024-04-04 09:35:00|37.88|35.68|37.96|35.76|37.97|35.77|37.88|35.68|0
1712223600000|2024-04-04 09:40:00|37.94|35.74|37.84|35.64|37.99|35.79|37.84|35.64|0
1712223900000|2024-04-04 09:45:00|37.82|35.62|37.96|35.76|37.96|35.76|37.82|35.62|0
1712224200000|2024-04-04 09:50:00|37.99|35.79|37.86|35.66|38.01|35.81|37.86|35.66|0
1712224500000|2024-04-04 09:55:00|37.89|35.69|37.96|35.76|37.96|35.76|37.86|35.66|0
1712224800000|2024-04-04 10:00:00|37.93|35.73|38.13|35.93|38.13|35.93|37.91|35.71|0
1712225100000|2024-04-04 10:05:00|38.15|35.95|38.01|35.81|38.15|35.95|38.01|35.81|0
1712225400000|2024-04-04 10:10:00|37.98|35.78|37.86|35.66|38.02|35.82|37.83|35.63|0
1712225700000|2024-04-04 10:15:00|37.83|35.63|37.95|35.75|37.95|35.75|37.83|35.63|0
1712226000000|2024-04-04 10:20:00|37.93|35.73|37.88|35.68|38|35.8|37.83|35.63|0
1712226300000|2024-04-04 10:25:00|37.9|35.7|37.93|35.73|37.93|35.73|37.85|35.65|0
1712226600000|2024-04-04 10:30:00|37.94|35.74|38.04|35.84|38.33|36.13|37.93|35.73|0
1712226900000|2024-04-04 10:35:00|38.02|35.82|38.14|35.94|38.17|35.97|38.02|35.82|0
1712227200000|2024-04-04 10:40:00|38.12|35.92|38.02|35.82|38.14|35.94|38.02|35.82|0
1712227500000|2024-04-04 10:45:00|38.04|35.84|37.94|35.74|38.04|35.84|37.94|35.74|0
1712227800000|2024-04-04 10:50:00|37.92|35.72|37.84|35.64|37.96|35.76|37.84|35.64|0
1712228100000|2024-04-04 10:55:00|37.82|35.62|37.64|35.44|37.82|35.62|37.64|35.44|0
1712228400000|2024-04-04 11:00:00|37.62|35.42|37.72|35.52|37.77|35.57|37.62|35.42|0
1712228700000|2024-04-04 11:05:00|37.69|35.49|37.69|35.49|37.79|35.59|37.67|35.47|0
1712229000000|2024-04-04 11:10:00|37.67|35.47|37.71|35.51|37.76|35.56|37.66|35.46|0
1712229300000|2024-04-04 11:15:00|37.73|35.53|37.76|35.56|37.8|35.6|37.71|35.51|0
1712229600000|2024-04-04 11:20:00|37.79|35.59|37.83|35.63|37.86|35.66|37.71|35.51|0
1712229900000|2024-04-04 11:25:00|37.81|35.61|37.81|35.61|37.86|35.66|37.81|35.61|0
1712230200000|2024-04-04 11:30:00|37.83|35.63|37.88|35.68|37.9|35.7|37.78|35.58|0
1712230500000|2024-04-04 11:35:00|37.85|35.65|37.85|35.65|37.89|35.69|37.8|35.6|0
1712230800000|2024-04-04 11:40:00|37.84|35.64|37.97|35.77|37.97|35.77|37.75|35.55|0
1712231100000|2024-04-04 11:45:00|37.95|35.75|37.95|35.75|37.99|35.79|37.83|35.63|0
1712231400000|2024-04-04 11:50:00|37.96|35.76|37.85|35.65|38|35.8|37.8|35.6|0
1712231700000|2024-04-04 11:55:00|37.87|35.67|37.86|35.66|37.9|35.7|37.82|35.62|0
1712232000000|2024-04-04 12:00:00|37.87|35.67|37.92|35.72|38.07|35.87|37.87|35.67|0
1712232300000|2024-04-04 12:05:00|37.9|35.7|37.92|35.72|37.97|35.77|37.8|35.6|0
1712232600000|2024-04-04 12:10:00|37.89|35.69|37.84|35.64|38.04|35.84|37.84|35.64|0
1712232900000|2024-04-04 12:15:00|37.83|35.63|38.01|35.81|38.01|35.81|37.82|35.62|0
1712233200000|2024-04-04 12:20:00|38.03|35.83|37.96|35.76|38.04|35.84|37.92|35.72|0
1712233500000|2024-04-04 12:25:00|37.99|35.79|37.88|35.68|38.01|35.81|37.75|35.55|0
1712233800000|2024-04-04 12:30:00|37.73|35.53|37.4|35.2|37.91|35.71|37.35|35.15|0
1712234100000|2024-04-04 12:35:00|37.38|35.18|37.08|34.88|37.4|35.2|37.08|34.88|0
1712234400000|2024-04-04 12:40:00|37.06|34.86|37.04|34.84|37.18|34.98|36.99|34.79|0
1712234700000|2024-04-04 12:45:00|37.02|34.82|36.48|34.28|37.04|34.84|36.44|34.24|0
1712235000000|2024-04-04 12:50:00|36.46|34.26|36.37|34.17|36.53|34.33|36.32|34.12|0
1712235300000|2024-04-04 12:55:00|36.34|34.14|36.25|34.05|36.34|34.14|36.13|33.93|0
1712235600000|2024-04-04 13:00:00|36.2|34|36.24|34.04|36.32|34.12|36.17|33.97|0
1712235900000|2024-04-04 13:05:00|36.22|34.02|36.13|33.93|36.24|34.04|36.1|33.9|0
1712236200000|2024-04-04 13:10:00|36.11|33.91|35.91|33.71|36.11|33.91|35.77|33.57|0
1712236500000|2024-04-04 13:15:00|35.89|33.69|35.89|33.69|36.07|33.87|35.87|33.67|0
1712236800000|2024-04-04 13:20:00|35.91|33.71|35.86|33.66|35.97|33.77|35.86|33.66|0
1712237100000|2024-04-04 13:25:00|35.93|33.73|35.68|33.48|36|33.8|35.65|33.45|0
1712237400000|2024-04-04 13:30:00|35.7|33.5|36.38|34.18|37.24|35.04|35.65|33.45|0
1712237700000|2024-04-04 13:35:00|36.36|34.16|36.88|34.68|36.95|34.75|36.29|34.09|0
1712238000000|2024-04-04 13:40:00|36.85|34.65|36.77|34.57|36.9|34.7|36.57|34.37|0
1712238300000|2024-04-04 13:45:00|36.69|34.49|36.76|34.56|36.9|34.7|36.67|34.47|0
1712238600000|2024-04-04 13:50:00|36.73|34.53|37.09|34.89|37.16|34.96|36.71|34.51|0
1712238900000|2024-04-04 13:55:00|37.11|34.91|37.09|34.89|37.3|35.1|37.06|34.86|0
1712239200000|2024-04-04 14:00:00|37.11|34.91|36.1|33.9|37.11|34.91|36.05|33.85|0
1712239500000|2024-04-04 14:05:00|36.07|33.87|36.05|33.85|36.21|34.01|36|33.8|0
1712239800000|2024-04-04 14:10:00|36.07|33.87|36.07|33.87|36.19|33.99|35.95|33.75|0
1712240100000|2024-04-04 14:15:00|36.05|33.85|36.16|33.96|36.23|34.03|35.97|33.77|0
1712240400000|2024-04-04 14:20:00|36.19|33.99|36.35|34.15|36.47|34.27|36.09|33.89|0
1712240700000|2024-04-04 14:25:00|36.33|34.13|36.09|33.89|36.37|34.17|36|33.8|0
1712241000000|2024-04-04 14:30:00|36.04|33.84|36.3|34.1|36.35|34.15|36.04|33.84|0
1712241300000|2024-04-04 14:35:00|36.32|34.12|36.2|34|36.37|34.17|36.16|33.96|0
1712241600000|2024-04-04 14:40:00|36.23|34.03|36.09|33.89|36.25|34.05|36.04|33.84|0
1712241900000|2024-04-04 14:45:00|36.06|33.86|36.11|33.91|36.18|33.98|36.04|33.84|0
1712242200000|2024-04-04 14:50:00|36.12|33.92|36.27|34.07|36.3|34.1|36.12|33.92|0
1712242500000|2024-04-04 14:55:00|36.25|34.05|36.25|34.05|36.29|34.09|36.13|33.93|0
1712242800000|2024-04-04 15:00:00|36.22|34.02|36.27|34.07|36.27|34.07|36.13|33.93|0
1712243100000|2024-04-04 15:05:00|36.25|34.05|36.36|34.16|36.41|34.21|36.2|34|0
1712243400000|2024-04-04 15:10:00|36.35|34.15|36.5|34.3|36.55|34.35|36.27|34.07|0
1712243700000|2024-04-04 15:15:00|36.48|34.28|36.53|34.33|36.55|34.35|36.43|34.23|0
1712244000000|2024-04-04 15:20:00|36.51|34.31|36.33|34.13|36.53|34.33|36.31|34.11|0
1712244300000|2024-04-04 15:25:00|36.36|34.16|36.22|34.02|36.45|34.25|36.22|34.02|0
1712244600000|2024-04-04 15:30:00|36.19|33.99|36.17|33.97|36.26|34.06|36.12|33.92|0
1712244900000|2024-04-04 15:35:00|36.19|33.99|36.07|33.87|36.19|33.99|36.07|33.87|0
1712245200000|2024-04-04 15:40:00|36.09|33.89|35.93|33.73|36.09|33.89|35.89|33.69|0
1712245500000|2024-04-04 15:45:00|35.88|33.68|35.95|33.75|36.02|33.82|35.86|33.66|0
1712245800000|2024-04-04 15:50:00|35.93|33.73|35.76|33.56|35.95|33.75|35.69|33.49|0
1712246100000|2024-04-04 15:55:00|35.74|33.54|35.71|33.51|35.81|33.61|35.69|33.49|0
1712246400000|2024-04-04 16:00:00|35.74|33.54|35.55|33.35|35.78|33.58|35.55|33.35|0
1712246700000|2024-04-04 16:05:00|35.53|33.33|35.23|33.03|35.55|33.35|35.13|32.93|0
1712247000000|2024-04-04 16:10:00|35.2|33|35.41|33.21|35.46|33.26|35.16|32.96|0
1712247300000|2024-04-04 16:15:00|35.39|33.19|35.48|33.28|35.48|33.28|35.34|33.14|0
1712247600000|2024-04-04 16:20:00|35.45|33.25|35.48|33.28|35.55|33.35|35.38|33.18|0
1712247900000|2024-04-04 16:25:00|35.45|33.25|35.45|33.25|35.52|33.32|35.43|33.23|0
1712248200000|2024-04-04 16:30:00|35.47|33.27|35.5|33.3|35.54|33.34|35.43|33.23|0
1712248500000|2024-04-04 16:35:00|35.52|33.32|35.43|33.23|35.52|33.32|35.43|33.23|0
1712248800000|2024-04-04 16:40:00|35.45|33.25|35.47|33.27|35.54|33.34|35.39|33.19|0
1712249100000|2024-04-04 16:45:00|35.49|33.29|35.47|33.27|35.49|33.29|35.4|33.2|0
1712249400000|2024-04-04 16:50:00|35.46|33.26|35.35|33.15|35.47|33.27|35.35|33.15|0
1712249700000|2024-04-04 16:55:00|35.38|33.18|35.51|33.31|35.65|33.45|35.35|33.15|0
1712250000000|2024-04-04 17:00:00|35.54|33.34|35.7|33.5|35.72|33.52|35.51|33.31|0
1712250300000|2024-04-04 17:05:00|35.67|33.47|35.53|33.33|35.7|33.5|35.53|33.33|0
1712250600000|2024-04-04 17:10:00|35.51|33.31|35.58|33.38|35.63|33.43|35.51|33.31|0
1712250900000|2024-04-04 17:15:00|35.6|33.4|35.65|33.45|35.69|33.49|35.58|33.38|0
1712251200000|2024-04-04 17:20:00|35.62|33.42|35.72|33.52|35.74|33.54|35.62|33.42|0
1712251500000|2024-04-04 17:25:00|35.7|33.5|35.76|33.56|35.76|33.56|35.65|33.45|0
1712251800000|2024-04-04 17:30:00|35.78|33.58|35.9|33.7|35.95|33.75|35.76|33.56|0
1712252100000|2024-04-04 17:35:00|35.92|33.72|35.95|33.75|35.95|33.75|35.84|33.64|0
1712252400000|2024-04-04 17:40:00|35.97|33.77|36.27|34.07|36.39|34.19|35.97|33.77|0
1712252700000|2024-04-04 17:45:00|36.3|34.1|36.46|34.26|36.63|34.43|36.25|34.05|0
1712253000000|2024-04-04 17:50:00|36.49|34.29|36.58|34.38|36.6|34.4|36.39|34.19|0
1712253300000|2024-04-04 17:55:00|36.6|34.4|37.03|34.83|37.13|34.93|36.53|34.33|0
1712253600000|2024-04-04 18:00:00|37.08|34.88|37.31|35.11|37.38|35.18|36.64|34.44|0
1712253900000|2024-04-04 18:05:00|37.33|35.13|38.24|36.04|38.32|36.12|37.33|35.13|0
1712254200000|2024-04-04 18:10:00|38.32|36.12|39.12|36.92|39.12|36.92|38.32|36.12|0
1712254500000|2024-04-04 18:15:00|39.22|37.02|41.16|38.96|41.38|39.18|39.07|36.87|0
1712254800000|2024-04-04 18:20:00|41.22|39.02|40.64|38.44|41.45|39.25|40.59|38.39|0
1712255100000|2024-04-04 18:25:00|40.68|38.48|41.64|39.44|41.8|39.6|39.89|37.69|0
1712255400000|2024-04-04 18:30:00|41.8|39.6|44.14|40.62|44.14|40.62|38.93|36.73|0
1712255700000|2024-04-04 18:35:00|44.03|40.51|42.88|39.36|44.11|40.59|42.53|39.01|0
1712256000000|2024-04-04 18:40:00|43.04|39.52|45.18|41.66|45.24|41.72|43.04|39.52|0
1712256300000|2024-04-04 18:45:00|45.1|41.58|44.16|40.42|45.18|41.66|44.16|40.42|0
1712256600000|2024-04-04 18:50:00|44.2|40.46|44.87|41.13|44.95|41.21|44.16|40.42|0
1712256900000|2024-04-04 18:55:00|44.9|41.16|45.65|41.91|46.05|42.31|44.87|41.13|0
1712257200000|2024-04-04 19:00:00|45.97|42.23|46.14|42.4|46.71|42.97|44.68|40.94|0
1712257500000|2024-04-04 19:05:00|46|42.26|43.21|39.47|46|42.26|43.02|39.28|0
1712257800000|2024-04-04 19:10:00|43.3|39.56|46.36|42.62|46.78|43.04|43.3|39.56|0
1712258100000|2024-04-04 19:15:00|46.35|42.61|47.8|44.06|47.89|44.15|46.35|42.61|0
1712258400000|2024-04-04 19:20:00|47.86|44.12|47.92|44.18|47.95|44.21|47.25|43.51|0
1712258700000|2024-04-04 19:25:00|47.69|43.95|47.52|44.22|48.23|44.49|46.7|42.96|0
1712259000000|2024-04-04 19:30:00|47.43|44.13|47.2|43.9|47.67|44.37|46.96|43.66|0
1712259300000|2024-04-04 19:35:00|47.22|43.92|48.09|44.79|48.12|44.82|47.22|43.92|0
1712259600000|2024-04-04 19:40:00|48.03|44.73|47.99|44.69|48.7|45.4|47.85|44.55|0
1712259900000|2024-04-04 19:45:00|47.93|44.63|48.16|44.86|49.03|45.73|46.81|43.51|0
1712260200000|2024-04-04 19:50:00|48|44.7|47.39|44.09|48.7|45.4|47.33|44.03|0
1712260500000|2024-04-04 19:55:00|47.51|44.21|48.83|45.53|48.83|45.53|47.48|44.18|0
1712260800000|2024-04-04 20:00:00|48.73|45.43|48.04|44.74|48.73|45.43|47.86|44.56|0
1712261100000|2024-04-04 20:05:00|48.01|44.71|48.16|44.86|48.28|44.98|47.89|44.59|0
1712261400000|2024-04-04 20:10:00|48.1|44.8|48.13|44.83|48.31|45.01|47.92|44.62|0
1712261700000|2024-04-04 20:15:00|48.28|44.68|48.85|45.25|49.03|45.43|48.28|44.68|0
1712262000000|2024-04-04 20:20:00|48.88|45.28|48.67|45.67|48.91|45.7|48.4|44.98|0
1712262300000|2024-04-04 20:25:00|48.68|45.68|48.94|45.94|49.06|46.06|48.67|45.67|0
1712262600000|2024-04-04 20:30:00|48.97|45.97|48.79|45.79|49.03|46.03|48.76|45.76|0
1712262900000|2024-04-04 20:35:00|48.8|45.8|48.54|45.54|48.82|45.82|48.51|45.51|0
1712263200000|2024-04-04 20:40:00|48.53|45.53|48.54|45.54|48.63|45.63|48.48|45.48|0
1712263500000|2024-04-04 20:45:00|48.57|45.57|48.45|45.45|48.6|45.6|48.45|45.45|0
1712263800000|2024-04-04 20:50:00|48.42|45.42|48.57|45.57|48.61|45.61|48.42|45.42|0
1712264100000|2024-04-04 20:55:00|48.54|45.54|48.67|45.31|48.87|45.63|48.52|45.28|0
1712264400000|2024-04-04 21:00:00|48.64|45.28|48.74|45.14|48.78|45.3|48.64|45.14|0
1712264700000|2024-04-04 21:05:00|48.76|45.16|48.69|45.09|48.76|45.16|48.69|45.09|0
1712265000000|2024-04-04 21:10:00|48.67|45.07|48.6|45|48.67|45.07|48.56|44.96|0
1712265300000|2024-04-04 21:15:00|48.59|44.99|48.61|45.01|48.64|45.04|48.59|44.99|0
1712265600000|2024-04-04 21:20:00|48.6|45|48.62|45.02|48.62|45.02|48.56|44.96|0
1712265900000|2024-04-04 21:25:00|48.6|45|48.62|45.02|48.63|45.03|48.6|45|0
1712266200000|2024-04-04 21:30:00|48.61|45.01|48.57|44.97|48.65|45.05|48.5|44.9|0
1712266500000|2024-04-04 21:35:00|48.51|44.91|48.58|44.98|48.59|44.99|48.48|44.88|0
1712266800000|2024-04-04 21:40:00|48.54|44.94|48.54|44.94|48.6|45|48.53|44.93|0
1712267100000|2024-04-04 21:45:00|48.53|44.93|48.55|44.95|48.56|44.96|48.53|44.93|0
1712267400000|2024-04-04 21:50:00|48.56|44.96|48.58|44.98|48.61|45.01|48.55|44.95|0
1712267700000|2024-04-04 21:55:00|48.56|44.96|48.55|44.95|48.61|45.01|48.53|44.93|0
1712268000000|2024-04-04 22:00:00|48.29|44.69|48.04|44.44|48.29|44.69|47.8|44.2|0
1712268300000|2024-04-04 22:05:00|48.07|44.47|47.74|44.14|48.12|44.52|47.74|44.14|0
1712268600000|2024-04-04 22:10:00|47.65|44.05|47.65|44.05|47.68|44.08|47.53|43.93|0
1712268900000|2024-04-04 22:15:00|47.66|44.06|47.76|44.16|47.79|44.19|47.59|43.99|0
1712269200000|2024-04-04 22:20:00|47.73|44.13|48.39|44.79|48.63|45.03|47.73|44.13|0
1712269500000|2024-04-04 22:25:00|48.36|44.76|48.24|44.64|48.63|45.03|48.18|44.58|0
1712269800000|2024-04-04 22:30:00|48.13|44.53|47.85|44.25|48.18|44.58|47.73|44.13|0
1712270100000|2024-04-04 22:35:00|47.88|44.28|48.05|44.45|48.2|44.6|47.85|44.25|0
1712270400000|2024-04-04 22:40:00|48.04|44.44|47.79|44.19|48.08|44.48|47.76|44.16|0
1712270700000|2024-04-04 22:45:00|47.81|44.21|48.08|44.48|48.14|44.54|47.77|44.17|0
1712271000000|2024-04-04 22:50:00|48.1|44.5|48.26|44.66|48.38|44.78|48.05|44.45|0
1712271300000|2024-04-04 22:55:00|48.24|44.64|48.26|44.66|48.29|44.69|48.11|44.51|0
1712271600000|2024-04-04 23:00:00|48.23|44.63|47.93|44.33|48.44|44.84|47.93|44.33|0
1712271900000|2024-04-04 23:05:00|47.97|44.37|48.13|44.53|48.16|44.56|47.93|44.33|0
1712272200000|2024-04-04 23:10:00|48.16|44.56|47.5|45.1|48.19|45.1|47.44|44.47|0
1712272500000|2024-04-04 23:15:00|47.52|45.12|47.65|45.25|47.79|45.39|47.5|45.1|0
1712272800000|2024-04-04 23:20:00|47.64|45.24|47.56|45.16|47.71|45.31|47.56|45.16|0
1712273100000|2024-04-04 23:25:00|47.53|45.13|47.48|45.08|47.71|45.31|47.47|45.07|0
1712273400000|2024-04-04 23:30:00|47.5|45.1|47.35|44.95|47.5|45.1|47.2|44.8|0
1712273700000|2024-04-04 23:35:00|47.38|44.98|47.35|44.95|47.44|45.04|47.29|44.89|0
1712274000000|2024-04-04 23:40:00|47.38|44.98|47.61|45.21|47.67|45.27|47.38|44.98|0
1712274300000|2024-04-04 23:45:00|47.58|45.18|47.55|45.15|47.66|45.26|47.52|45.12|0
1712274600000|2024-04-04 23:50:00|47.58|45.18|47.64|45.24|47.64|45.24|47.48|45.08|0
1712274900000|2024-04-04 23:55:00|47.63|45.23|47.7|45.3|47.75|45.35|47.63|45.23|0
1712275200000|2024-04-05 00:00:00|47.79|45.39|47.64|45.24|47.88|45.48|47.58|45.18|0
1712275500000|2024-04-05 00:05:00|47.67|45.27|47.49|45.09|47.91|45.51|47.49|45.09|0
1712275800000|2024-04-05 00:10:00|47.47|45.07|47.31|44.91|47.47|45.07|47.22|44.82|0
1712276100000|2024-04-05 00:15:00|47.21|45.01|47.41|45.21|47.5|45.3|47.18|44.98|0
1712276400000|2024-04-05 00:20:00|47.44|45.24|48.34|46.14|48.38|46.18|46.85|44.65|0
1712276700000|2024-04-05 00:25:00|48.37|46.17|48.27|46.07|48.37|46.17|48.18|45.98|0
1712277000000|2024-04-05 00:30:00|48.33|46.13|48.13|45.93|48.42|46.22|47.98|45.78|0
1712277300000|2024-04-05 00:35:00|48.15|45.95|48.52|46.32|49|46.8|48.13|45.93|0
1712277600000|2024-04-05 00:40:00|48.51|46.31|48.61|46.41|48.65|46.45|48.37|46.17|0
1712277900000|2024-04-05 00:45:00|48.65|46.45|48.55|46.35|48.71|46.51|48.55|46.35|0
1712278200000|2024-04-05 00:50:00|48.58|46.38|48.07|45.87|48.58|46.38|48.04|45.84|0
1712278500000|2024-04-05 00:55:00|48.05|45.85|48.03|45.83|48.16|45.96|48|45.8|0
1712278800000|2024-04-05 01:00:00|48.05|45.85|47.97|45.77|48.18|45.98|47.97|45.77|0
1712279100000|2024-04-05 01:05:00|48|45.8|47.97|45.77|48.06|45.86|47.94|45.74|0
1712279400000|2024-04-05 01:10:00|48|45.8|47.88|45.68|48.03|45.83|47.88|45.68|0
1712279700000|2024-04-05 01:15:00|47.91|45.71|47.97|45.77|47.98|45.78|47.88|45.68|0
1712280000000|2024-04-05 01:20:00|48|45.8|48.09|45.89|48.09|45.89|47.97|45.77|0
1712280300000|2024-04-05 01:25:00|48.15|45.95|48.42|46.22|48.45|46.25|48.12|45.92|0
1712280600000|2024-04-05 01:30:00|48.39|46.19|48.48|46.28|48.51|46.31|48.33|46.13|0
1712280900000|2024-04-05 01:35:00|48.49|46.29|48.35|46.15|48.51|46.31|48.26|46.06|0
1712281200000|2024-04-05 01:40:00|48.32|46.12|48.23|46.03|48.32|46.12|48.14|45.94|0
1712281500000|2024-04-05 01:45:00|48.25|46.05|48.35|46.15|48.44|46.24|48.17|45.97|0
1712281800000|2024-04-05 01:50:00|48.41|46.21|48.59|46.39|48.62|46.42|48.29|46.09|0
1712282100000|2024-04-05 01:55:00|48.56|46.36|48.47|46.27|48.59|46.39|48.44|46.24|0
1712282400000|2024-04-05 02:00:00|48.44|46.24|48.44|46.24|48.5|46.3|48.32|46.12|0
1712282700000|2024-04-05 02:05:00|48.45|46.25|48.38|46.18|48.57|46.37|48.32|46.12|0
1712283000000|2024-04-05 02:10:00|48.41|46.21|48.13|45.93|48.41|46.21|48.1|45.9|0
1712283300000|2024-04-05 02:15:00|48.16|45.96|48.19|45.99|48.28|46.08|48.13|45.93|0
1712283600000|2024-04-05 02:20:00|48.22|46.02|48.31|46.11|48.37|46.17|48.22|46.02|0
1712283900000|2024-04-05 02:25:00|48.3|46.1|48.34|46.14|48.34|46.14|48.22|46.02|0
1712284200000|2024-04-05 02:30:00|48.28|46.08|48.19|45.99|48.28|46.08|48.1|45.9|0
1712284500000|2024-04-05 02:35:00|48.16|45.96|48.17|45.97|48.19|45.99|48.09|45.89|0
1712284800000|2024-04-05 02:40:00|48.15|45.95|48.15|45.95|48.18|45.98|48.06|45.86|0
1712285100000|2024-04-05 02:45:00|48.12|45.92|48|45.8|48.12|45.92|48|45.8|0
1712285400000|2024-04-05 02:50:00|48.03|45.83|47.94|45.74|48.03|45.83|47.94|45.74|0
1712285700000|2024-04-05 02:55:00|47.97|45.77|47.97|45.77|48.03|45.83|47.95|45.75|0
1712286000000|2024-04-05 03:00:00|47.95|45.75|47.85|45.65|48.12|45.92|47.85|45.65|0
1712286300000|2024-04-05 03:05:00|47.88|45.68|47.81|45.61|47.97|45.77|47.81|45.61|0
1712286600000|2024-04-05 03:10:00|47.84|45.64|47.78|45.58|47.87|45.67|47.78|45.58|0
1712286900000|2024-04-05 03:15:00|47.75|45.55|47.81|45.61|47.87|45.67|47.75|45.55|0
1712287200000|2024-04-05 03:20:00|47.78|45.58|47.78|45.58|47.81|45.61|47.72|45.52|0
1712287500000|2024-04-05 03:25:00|47.79|45.59|47.84|45.64|47.87|45.67|47.78|45.58|0
1712287800000|2024-04-05 03:30:00|47.81|45.61|47.63|45.43|47.81|45.61|47.6|45.4|0
1712288100000|2024-04-05 03:35:00|47.6|45.4|47.74|45.54|47.74|45.54|47.6|45.4|0
1712288400000|2024-04-05 03:40:00|47.73|45.53|47.74|45.54|47.8|45.6|47.71|45.51|0
1712288700000|2024-04-05 03:45:00|47.76|45.56|47.68|45.48|47.8|45.6|47.68|45.48|0
1712289000000|2024-04-05 03:50:00|47.71|45.51|47.5|45.3|47.71|45.51|47.5|45.3|0
1712289300000|2024-04-05 03:55:00|47.53|45.33|47.38|45.18|47.53|45.33|47.38|45.18|0
1712289600000|2024-04-05 04:00:00|47.41|45.21|47.59|45.39|47.62|45.42|47.41|45.21|0
1712289900000|2024-04-05 04:05:00|47.56|45.36|47.56|45.36|47.68|45.48|47.56|45.36|0
1712290200000|2024-04-05 04:10:00|47.59|45.39|47.52|45.32|47.65|45.45|47.52|45.32|0
1712290500000|2024-04-05 04:15:00|47.55|45.35|47.66|45.46|47.66|45.46|47.52|45.32|0
1712290800000|2024-04-05 04:20:00|47.64|45.44|47.64|45.44|47.7|45.5|47.6|45.4|0
1712291100000|2024-04-05 04:25:00|47.66|45.46|47.64|45.44|47.73|45.53|47.64|45.44|0
1712291400000|2024-04-05 04:30:00|47.62|45.42|47.55|45.35|47.64|45.44|47.55|45.35|0
1712291700000|2024-04-05 04:35:00|47.52|45.32|47.44|45.24|47.52|45.32|47.43|45.23|0
1712292000000|2024-04-05 04:40:00|47.46|45.26|47.49|45.29|47.55|45.35|47.46|45.26|0
1712292300000|2024-04-05 04:45:00|47.5|45.3|47.48|45.28|47.57|45.37|47.48|45.28|0
1712292600000|2024-04-05 04:50:00|47.45|45.25|47.39|45.19|47.48|45.28|47.33|45.13|0
1712292900000|2024-04-05 04:55:00|47.36|45.16|47.48|45.28|47.54|45.34|47.27|45.07|0
1712293200000|2024-04-05 05:00:00|47.45|45.25|47.39|45.19|47.48|45.28|47.3|45.1|0
1712293500000|2024-04-05 05:05:00|47.36|45.16|47.18|44.98|47.39|45.19|47.18|44.98|0
1712293800000|2024-04-05 05:10:00|47.15|44.95|47.36|45.16|47.36|45.16|47.15|44.95|0
1712294100000|2024-04-05 05:15:00|47.33|45.13|47.39|45.19|47.42|45.22|47.27|45.07|0
1712294400000|2024-04-05 05:20:00|47.4|45.2|47.5|45.3|47.56|45.36|47.38|45.18|0
1712294700000|2024-04-05 05:25:00|47.52|45.32|47.47|45.27|47.56|45.36|47.47|45.27|0
1712295000000|2024-04-05 05:30:00|47.44|45.24|47.62|45.42|47.68|45.48|47.44|45.24|0
1712295300000|2024-04-05 05:35:00|47.59|45.39|47.35|45.15|47.59|45.39|47.35|45.15|0
1712295600000|2024-04-05 05:40:00|47.38|45.18|47.38|45.18|47.44|45.24|47.32|45.12|0
1712295900000|2024-04-05 05:45:00|47.35|45.15|47.29|45.09|47.38|45.18|47.29|45.09|0
1712296200000|2024-04-05 05:50:00|47.32|45.12|47.34|45.14|47.35|45.15|47.23|45.03|0
1712296500000|2024-04-05 05:55:00|47.31|45.11|47.31|45.11|47.37|45.17|47.22|45.02|0
1712296800000|2024-04-05 06:00:00|47.28|45.08|46.93|44.73|47.28|45.08|46.79|44.59|0
1712297100000|2024-04-05 06:05:00|46.96|44.76|46.81|44.61|47.07|44.87|46.78|44.58|0
1712297400000|2024-04-05 06:10:00|46.84|44.64|47.16|44.96|47.25|45.05|46.81|44.61|0
1712297700000|2024-04-05 06:15:00|47.19|44.99|47.22|45.02|47.34|45.14|47.19|44.99|0
1712298000000|2024-04-05 06:20:00|47.19|44.99|47.16|44.96|47.19|44.99|47.1|44.9|0
1712298300000|2024-04-05 06:25:00|47.13|44.93|47.01|44.81|47.19|44.99|46.95|44.75|0
1712298600000|2024-04-05 06:30:00|46.98|44.78|46.68|44.48|47.04|44.84|46.68|44.48|0
1712298900000|2024-04-05 06:35:00|46.71|44.51|46.77|44.57|46.83|44.63|46.65|44.45|0
1712299200000|2024-04-05 06:40:00|46.75|44.55|46.83|44.63|47|44.8|46.74|44.54|0
1712299500000|2024-04-05 06:45:00|46.8|44.6|46.88|44.68|46.96|44.76|46.78|44.58|0
1712299800000|2024-04-05 06:50:00|46.91|44.71|47.03|44.83|47.08|44.88|46.87|44.67|0
1712300100000|2024-04-05 06:55:00|47|44.8|46.85|44.65|47.04|44.84|46.76|44.56|0
1712300400000|2024-04-05 07:00:00|46.94|44.74|47.06|44.86|47.21|45.01|46.85|44.65|0
1712300700000|2024-04-05 07:05:00|47.07|44.87|46.98|44.78|47.14|44.94|46.88|44.68|0
1712301000000|2024-04-05 07:10:00|47|44.8|46.91|44.71|47.08|44.88|46.76|44.56|0
1712301300000|2024-04-05 07:15:00|46.92|44.72|46.82|44.62|47.11|44.91|46.82|44.62|0
1712301600000|2024-04-05 07:20:00|46.84|44.64|46.68|44.48|46.84|44.64|46.55|44.35|0
1712301900000|2024-04-05 07:25:00|46.7|44.5|46.72|44.52|46.81|44.61|46.61|44.41|0
1712302200000|2024-04-05 07:30:00|46.78|44.58|46.81|44.61|46.87|44.67|46.69|44.49|0
1712302500000|2024-04-05 07:35:00|46.78|44.58|46.78|44.58|46.78|44.58|46.69|44.49|0
1712302800000|2024-04-05 07:40:00|46.81|44.61|47.04|44.84|47.1|44.9|46.78|44.58|0
1712303100000|2024-04-05 07:45:00|47.01|44.81|47.13|44.93|47.16|44.96|47.01|44.81|0
1712303400000|2024-04-05 07:50:00|47.1|44.9|46.75|44.55|47.13|44.93|46.75|44.55|0
1712303700000|2024-04-05 07:55:00|46.73|44.53|46.69|44.49|46.83|44.63|46.66|44.46|0
1712304000000|2024-04-05 08:00:00|46.66|44.46|46.51|44.31|46.8|44.6|46.42|44.22|0
1712304300000|2024-04-05 08:05:00|46.48|44.28|46.74|44.54|46.74|44.54|46.45|44.25|0
1712304600000|2024-04-05 08:10:00|46.76|44.56|46.8|44.6|46.92|44.72|46.74|44.54|0
1712304900000|2024-04-05 08:15:00|46.77|44.57|46.89|44.69|47|44.8|46.68|44.48|0
1712305200000|2024-04-05 08:20:00|46.91|44.71|46.85|44.65|46.97|44.77|46.74|44.54|0
1712305500000|2024-04-05 08:25:00|46.84|44.64|46.53|44.33|46.85|44.65|46.53|44.33|0
1712305800000|2024-04-05 08:30:00|46.5|44.3|46.41|44.21|46.5|44.3|46.35|44.15|0
1712306100000|2024-04-05 08:35:00|46.38|44.18|46.41|44.21|46.44|44.24|46.35|44.15|0
1712306400000|2024-04-05 08:40:00|46.35|44.15|46.52|44.32|46.67|44.47|46.35|44.15|0
1712306700000|2024-04-05 08:45:00|46.51|44.31|46.57|44.37|46.64|44.44|46.51|44.31|0
1712307000000|2024-04-05 08:50:00|46.55|44.35|46.73|44.53|46.79|44.59|46.51|44.31|0
1712307300000|2024-04-05 08:55:00|46.74|44.54|46.52|44.32|46.96|44.76|46.49|44.29|0
1712307600000|2024-04-05 09:00:00|46.55|44.35|46.69|44.49|46.7|44.5|46.52|44.32|0
1712307900000|2024-04-05 09:05:00|46.67|44.47|46.66|44.46|46.75|44.55|46.61|44.41|0
1712308200000|2024-04-05 09:10:00|46.61|44.41|46.52|44.32|46.69|44.49|46.49|44.29|0
1712308500000|2024-04-05 09:15:00|46.5|44.3|46.6|44.4|46.84|44.64|46.46|44.26|0
1712308800000|2024-04-05 09:20:00|46.62|44.42|46.67|44.47|46.69|44.49|46.48|44.28|0
1712309100000|2024-04-05 09:25:00|46.69|44.49|46.66|44.46|46.75|44.55|46.6|44.4|0
1712309400000|2024-04-05 09:30:00|46.69|44.49|46.63|44.43|46.75|44.55|46.48|44.28|0
1712309700000|2024-04-05 09:35:00|46.6|44.4|46.57|44.37|46.72|44.52|46.51|44.31|0
1712310000000|2024-04-05 09:40:00|46.54|44.34|46.67|44.47|46.68|44.48|46.48|44.28|0
1712310300000|2024-04-05 09:45:00|46.65|44.45|46.58|44.38|46.74|44.54|46.56|44.36|0
1712310600000|2024-04-05 09:50:00|46.53|44.33|46.33|44.13|46.56|44.36|46.33|44.13|0
1712310900000|2024-04-05 09:55:00|46.36|44.16|46.5|44.3|46.5|44.3|46.3|44.1|0
1712311200000|2024-04-05 10:00:00|46.47|44.27|46.62|44.42|46.68|44.48|46.43|44.23|0
1712311500000|2024-04-05 10:05:00|46.59|44.39|46.82|44.62|46.85|44.65|46.53|44.33|0
1712311800000|2024-04-05 10:10:00|46.79|44.59|46.84|44.64|46.84|44.64|46.67|44.47|0
1712312100000|2024-04-05 10:15:00|46.81|44.61|46.8|44.6|46.84|44.64|46.78|44.58|0
1712312400000|2024-04-05 10:20:00|46.78|44.58|46.84|44.64|46.87|44.67|46.72|44.52|0
1712312700000|2024-04-05 10:25:00|46.87|44.67|46.93|44.73|46.93|44.73|46.81|44.61|0
1712313000000|2024-04-05 10:30:00|46.9|44.7|46.87|44.67|47.05|44.85|46.84|44.64|0
1712313300000|2024-04-05 10:35:00|46.9|44.7|46.66|44.46|46.9|44.7|46.63|44.43|0
1712313600000|2024-04-05 10:40:00|46.69|44.49|46.72|44.52|46.78|44.58|46.63|44.43|0
1712313900000|2024-04-05 10:45:00|46.69|44.49|46.72|44.52|46.8|44.6|46.66|44.46|0
1712314200000|2024-04-05 10:50:00|46.7|44.5|46.63|44.43|46.75|44.55|46.53|44.33|0
1712314500000|2024-04-05 10:55:00|46.61|44.41|46.6|44.4|46.68|44.48|46.54|44.34|0
1712314800000|2024-04-05 11:00:00|46.54|44.34|46.93|44.73|47.31|45.11|46.51|44.31|0
1712315100000|2024-04-05 11:05:00|46.94|44.74|46.96|44.76|47.02|44.82|46.9|44.7|0
1712315400000|2024-04-05 11:10:00|46.99|44.79|47.1|44.9|47.1|44.9|46.93|44.73|0
1712315700000|2024-04-05 11:15:00|47.07|44.87|46.95|44.75|47.1|44.9|46.95|44.75|0
1712316000000|2024-04-05 11:20:00|46.94|44.74|46.95|44.75|46.98|44.78|46.89|44.69|0
1712316300000|2024-04-05 11:25:00|46.97|44.77|46.98|44.78|47.16|44.96|46.97|44.77|0
1712316600000|2024-04-05 11:30:00|46.95|44.75|46.92|44.72|47.01|44.81|46.92|44.72|0
1712316900000|2024-04-05 11:35:00|46.95|44.75|46.54|44.34|46.95|44.75|46.48|44.28|0
1712317200000|2024-04-05 11:40:00|46.51|44.31|46.34|44.14|46.92|44.72|46.16|43.96|0
1712317500000|2024-04-05 11:45:00|46.37|44.17|46.45|44.25|46.54|44.34|46.37|44.17|0
1712317800000|2024-04-05 11:50:00|46.44|44.24|46.57|44.37|46.57|44.37|46.39|44.19|0
1712318100000|2024-04-05 11:55:00|46.58|44.38|46.74|44.54|46.8|44.6|46.57|44.37|0
1712318400000|2024-04-05 12:00:00|46.7|44.5|46.39|44.19|46.7|44.5|46.39|44.19|0
1712318700000|2024-04-05 12:05:00|46.36|44.16|46.71|44.51|46.71|44.51|46.33|44.13|0
1712319000000|2024-04-05 12:10:00|46.74|44.54|46.8|44.6|46.81|44.61|46.65|44.45|0
1712319300000|2024-04-05 12:15:00|46.77|44.57|46.62|44.42|46.77|44.57|46.61|44.41|0
1712319600000|2024-04-05 12:20:00|46.65|44.45|46.79|44.59|46.82|44.62|46.53|44.33|0
1712319900000|2024-04-05 12:25:00|46.82|44.62|46.47|44.27|46.84|44.64|46.38|44.18|0
1712320200000|2024-04-05 12:30:00|46.46|44.26|46.38|44.18|48.93|46.73|46.2|44|0
1712320500000|2024-04-05 12:35:00|46.32|44.12|46.73|44.53|47.17|44.97|46.09|43.89|0
1712320800000|2024-04-05 12:40:00|46.89|44.69|45.43|43.23|46.89|44.69|45.28|43.08|0
1712321100000|2024-04-05 12:45:00|45.34|43.14|46.47|44.27|46.7|44.5|45.34|43.14|0
1712321400000|2024-04-05 12:50:00|46.53|44.33|46.09|43.89|46.61|44.41|45.91|43.71|0
1712321700000|2024-04-05 12:55:00|46.06|43.86|46.82|44.62|47|44.8|45.97|43.77|0
1712322000000|2024-04-05 13:00:00|46.73|44.53|46.93|44.73|47.13|44.93|46.2|44|0
1712322300000|2024-04-05 13:05:00|46.96|44.76|47.17|44.97|47.26|45.06|46.7|44.5|0
1712322600000|2024-04-05 13:10:00|47.14|44.94|47.46|45.26|47.47|45.27|47.14|44.94|0
1712322900000|2024-04-05 13:15:00|47.41|45.21|47.31|45.11|47.41|45.21|46.9|44.7|0
1712323200000|2024-04-05 13:20:00|47.28|45.08|47.24|45.04|47.4|45.2|47.02|44.82|0
1712323500000|2024-04-05 13:25:00|47.22|45.02|46.81|44.61|47.22|45.02|46.34|44.14|0
1712323800000|2024-04-05 13:30:00|46.72|44.52|46.31|44.11|47.19|44.99|45.87|43.67|0
1712324100000|2024-04-05 13:35:00|46.37|44.17|47.04|44.84|47.04|44.84|46.02|43.82|0
1712324400000|2024-04-05 13:40:00|47.13|44.93|45.64|43.44|47.19|44.99|45.5|43.3|0
1712324700000|2024-04-05 13:45:00|45.67|43.47|45.84|43.64|46.04|43.84|45.41|43.21|0
1712325000000|2024-04-05 13:50:00|45.87|43.67|44.73|42.53|45.96|43.76|44.7|42.5|0
1712325300000|2024-04-05 13:55:00|44.7|42.5|45.04|42.84|45.15|42.95|44.5|42.3|0
1712325600000|2024-04-05 14:00:00|45.07|42.87|44.83|42.63|45.55|43.35|44.83|42.63|0
1712325900000|2024-04-05 14:05:00|44.86|42.66|45.69|43.49|46.45|44.25|44.76|42.56|0
1712326200000|2024-04-05 14:10:00|45.63|43.43|45.23|43.03|45.98|43.78|44.84|42.64|0
1712326500000|2024-04-05 14:15:00|45.29|43.09|45.46|43.26|45.63|43.43|45.01|42.81|0
1712326800000|2024-04-05 14:20:00|45.49|43.29|45.26|43.06|45.72|43.52|45.26|43.06|0
1712327100000|2024-04-05 14:25:00|45.27|43.07|46.26|44.06|46.9|44.7|45.27|43.07|0
1712327400000|2024-04-05 14:30:00|46.2|44|45.6|43.4|46.52|44.32|45.48|43.28|0
1712327700000|2024-04-05 14:35:00|45.54|43.34|45.65|43.45|45.85|43.65|45.17|42.97|0
1712328000000|2024-04-05 14:40:00|45.59|43.39|45.43|43.23|46.16|43.96|45.26|43.06|0
1712328300000|2024-04-05 14:45:00|45.46|43.26|44.5|42.3|45.46|43.26|44.47|42.27|0
1712328600000|2024-04-05 14:50:00|44.47|42.27|43.97|41.77|44.47|42.27|43.89|41.69|0
1712328900000|2024-04-05 14:55:00|43.94|41.74|43.72|41.52|44.79|42.59|43.66|41.46|0
1712329200000|2024-04-05 15:00:00|43.75|41.55|44.41|42.21|44.46|42.26|43.72|41.52|0
1712329500000|2024-04-05 15:05:00|44.38|42.18|44.42|42.22|44.83|42.63|44.27|42.07|0
1712329800000|2024-04-05 15:10:00|44.43|42.23|44.73|42.53|44.83|42.63|44.18|41.98|0
1712330100000|2024-04-05 15:15:00|44.71|42.51|44.91|42.71|45.56|43.36|44.71|42.51|0
1712330400000|2024-04-05 15:20:00|44.94|42.74|44.6|42.4|45.08|42.88|44.57|42.37|0
1712330700000|2024-04-05 15:25:00|44.57|42.37|44.3|42.1|44.85|42.65|44.3|42.1|0
1712331000000|2024-04-05 15:30:00|44.41|42.21|44.57|42.37|44.6|42.4|44.16|41.96|0
1712331300000|2024-04-05 15:35:00|44.52|42.32|43.99|41.79|44.57|42.37|43.94|41.74|0
1712331600000|2024-04-05 15:40:00|43.96|41.76|43.2|41|44.02|41.82|43.06|40.86|0
1712331900000|2024-04-05 15:45:00|43.17|40.97|43.25|41.05|43.25|41.05|42.82|40.62|0
1712332200000|2024-04-05 15:50:00|43.22|41.02|42.65|40.45|44.31|42.11|42.64|40.44|0
1712332500000|2024-04-05 15:55:00|42.64|40.44|42.29|40.09|42.66|40.46|42|39.8|0
1712332800000|2024-04-05 16:00:00|42.21|40.01|42.22|40.02|42.34|40.14|42.05|39.85|0
1712333100000|2024-04-05 16:05:00|42.18|39.98|42.05|39.85|42.5|40.3|41.99|39.79|0
1712333400000|2024-04-05 16:10:00|42.07|39.87|41.99|39.79|42.12|39.92|41.86|39.66|0
1712333700000|2024-04-05 16:15:00|41.96|39.76|41.86|39.66|41.96|39.76|41.7|39.5|0
1712334000000|2024-04-05 16:20:00|41.82|39.62|41.65|39.45|42.2|40|41.65|39.45|0
1712334300000|2024-04-05 16:25:00|41.7|39.5|42.07|39.87|42.07|39.87|41.7|39.5|0
1712334600000|2024-04-05 16:30:00|42.04|39.84|42.22|40.02|42.57|40.37|42.01|39.81|0
1712334900000|2024-04-05 16:35:00|42.17|39.97|41.84|39.64|42.33|40.13|41.84|39.64|0
1712335200000|2024-04-05 16:40:00|41.85|39.65|41.89|39.69|42.77|40.57|41.69|39.49|0
1712335500000|2024-04-05 16:45:00|41.85|39.65|42.01|39.81|42.06|39.86|41.64|39.44|0
1712335800000|2024-04-05 16:50:00|41.98|39.78|41.64|39.44|41.98|39.78|41.48|39.28|0
1712336100000|2024-04-05 16:55:00|41.61|39.41|41.03|38.83|41.69|39.49|40.93|38.73|0
1712336400000|2024-04-05 17:00:00|41.09|38.89|41.53|39.33|41.63|39.43|40.94|38.74|0
1712336700000|2024-04-05 17:05:00|41.55|39.35|43.63|41.43|43.74|41.54|41.55|39.35|0
1712337000000|2024-04-05 17:10:00|43.58|41.38|44.01|41.81|44.07|41.87|43.36|41.16|0
1712337300000|2024-04-05 17:15:00|43.98|41.78|44.25|42.05|44.28|42.08|43.11|40.91|0
1712337600000|2024-04-05 17:20:00|44.23|42.03|43.09|40.89|44.23|42.03|42.45|40.25|0
1712337900000|2024-04-05 17:25:00|43.03|40.83|43.11|40.91|43.36|41.16|43.03|40.83|0
1712338200000|2024-04-05 17:30:00|43.09|40.89|42.82|40.62|43.11|40.91|42.79|40.59|0
1712338500000|2024-04-05 17:35:00|42.84|40.64|43.05|40.85|43.35|41.15|42.6|40.4|0
1712338800000|2024-04-05 17:40:00|43|40.8|43.19|40.99|43.54|41.34|42.8|40.6|0
1712339100000|2024-04-05 17:45:00|43.16|40.96|43.76|41.56|44.01|41.81|42.93|40.73|0
1712339400000|2024-04-05 17:50:00|43.79|41.59|44.16|41.96|44.22|42.02|43.57|41.37|0
1712339700000|2024-04-05 17:55:00|44.19|41.99|44.72|42.52|45.08|42.88|44.11|41.91|0
1712340000000|2024-04-05 18:00:00|44.7|42.5|44.76|42.56|45.55|43.35|44.16|41.96|0
1712340300000|2024-04-05 18:05:00|44.79|42.59|43.53|41.33|44.79|42.59|43.48|41.28|0
1712340600000|2024-04-05 18:10:00|43.5|41.3|43.8|41.6|43.97|41.77|43.31|41.11|0
1712340900000|2024-04-05 18:15:00|43.77|41.57|43.74|41.54|43.94|41.74|43.56|41.36|0
1712341200000|2024-04-05 18:20:00|43.69|41.49|44.04|41.84|44.07|41.87|43.01|40.81|0
1712341500000|2024-04-05 18:25:00|44.07|41.87|44.65|42.45|44.65|42.45|43.63|41.43|0
1712341800000|2024-04-05 18:30:00|44.29|42.09|44.26|42.06|44.54|42.34|44.07|41.87|0
1712342100000|2024-04-05 18:35:00|44.18|41.98|43.88|41.68|44.37|42.17|43.66|41.46|0
1712342400000|2024-04-05 18:40:00|43.85|41.65|44.23|42.03|44.68|42.48|43.68|41.48|0
1712342700000|2024-04-05 18:45:00|44.2|42|45.01|42.81|45.07|42.87|44.18|41.98|0
1712343000000|2024-04-05 18:50:00|44.98|42.78|44.84|42.64|45.15|42.95|44.62|42.42|0
1712343300000|2024-04-05 18:55:00|44.9|42.7|44.56|42.36|45.26|43.06|44.55|42.35|0
1712343600000|2024-04-05 19:00:00|44.62|42.42|44.34|42.14|44.7|42.5|44.34|42.14|0
1712343900000|2024-04-05 19:05:00|44.31|42.11|44.47|42.27|44.72|42.52|44|41.8|0
1712344200000|2024-04-05 19:10:00|44.33|42.13|44.06|41.86|44.58|42.38|44.03|41.83|0
1712344500000|2024-04-05 19:15:00|44.03|41.83|44.06|41.86|44.5|42.3|44.03|41.83|0
1712344800000|2024-04-05 19:20:00|44.08|41.88|44.32|42.12|44.61|42.41|44.06|41.86|0
1712345100000|2024-04-05 19:25:00|44.33|42.13|44.22|42.02|44.44|42.24|44.08|41.88|0
1712345400000|2024-04-05 19:30:00|44.25|42.05|43.31|41.11|44.38|42.18|43.29|41.09|0
1712345700000|2024-04-05 19:35:00|43.37|41.17|43.94|41.74|44.19|41.99|43.34|41.14|0
1712346000000|2024-04-05 19:40:00|43.91|41.71|44.16|41.96|44.24|42.04|43.78|41.58|0
1712346300000|2024-04-05 19:45:00|44.24|42.04|43.8|41.6|44.27|42.07|43.66|41.46|0
1712346600000|2024-04-05 19:50:00|43.88|41.68|43.12|40.92|43.94|41.74|43.09|40.89|0
1712346900000|2024-04-05 19:55:00|43.04|40.84|43.8|41.6|43.88|41.68|43.04|40.84|0
1712347200000|2024-04-05 20:00:00|43.96|41.76|44.15|41.95|44.18|41.98|43.96|41.76|0
1712347500000|2024-04-05 20:05:00|44.13|41.93|44.18|41.98|44.23|42.03|43.93|41.73|0
1712347800000|2024-04-05 20:10:00|44.12|41.92|44.12|41.92|44.18|41.98|44.04|41.84|0
1712535900000|2024-04-08 00:25:00|43.78|41.58|43.89|41.69|43.92|41.72|43.78|41.58|0
1712536200000|2024-04-08 00:30:00|43.92|41.72|44|41.8|44.05|41.85|43.83|41.63|0
1712536500000|2024-04-08 00:35:00|44.04|41.84|43.94|41.74|44.08|41.88|43.91|41.71|0
1712536800000|2024-04-08 00:40:00|43.93|41.73|44.02|41.82|44.05|41.85|43.91|41.71|0
1712537100000|2024-04-08 00:45:00|44|41.8|43.86|41.66|44|41.8|43.86|41.66|0
1712537400000|2024-04-08 00:50:00|43.83|41.63|43.86|41.66|43.91|41.71|43.8|41.6|0
1712537700000|2024-04-08 00:55:00|43.84|41.64|43.47|41.27|43.84|41.64|43.47|41.27|0
1712538000000|2024-04-08 01:00:00|43.44|41.24|43.52|41.32|43.53|41.33|43.39|41.19|0
1712538300000|2024-04-08 01:05:00|43.55|41.35|43.55|41.35|43.63|41.43|43.52|41.32|0
1712538600000|2024-04-08 01:10:00|43.52|41.32|43.56|41.36|43.6|41.4|43.44|41.24|0
1712538900000|2024-04-08 01:15:00|43.55|41.35|43.74|41.54|43.74|41.54|43.47|41.27|0
1712539200000|2024-04-08 01:20:00|43.71|41.51|43.43|41.23|43.74|41.54|43.43|41.23|0
1712539500000|2024-04-08 01:25:00|43.41|41.21|43.53|41.33|43.54|41.34|43.32|41.12|0
1712539800000|2024-04-08 01:30:00|43.51|41.31|43.43|41.23|43.51|41.31|43.4|41.2|0
1712540100000|2024-04-08 01:35:00|43.42|41.22|43.46|41.26|43.51|41.31|43.4|41.2|0
1712540400000|2024-04-08 01:40:00|43.43|41.23|43.27|41.07|43.46|41.26|43.27|41.07|0
1712540700000|2024-04-08 01:45:00|43.29|41.09|43.54|41.34|43.59|41.39|43.24|41.04|0
1712541000000|2024-04-08 01:50:00|43.51|41.31|43.67|41.47|43.7|41.5|43.45|41.25|0
1712541300000|2024-04-08 01:55:00|43.7|41.5|43.53|41.33|43.7|41.5|43.53|41.33|0
1712541600000|2024-04-08 02:00:00|43.45|41.25|43.61|41.41|43.67|41.47|43.45|41.25|0
1712541900000|2024-04-08 02:05:00|43.64|41.44|43.58|41.38|43.69|41.49|43.58|41.38|0
1712542200000|2024-04-08 02:10:00|43.56|41.36|43.53|41.33|43.61|41.41|43.5|41.3|0
1712542500000|2024-04-08 02:15:00|43.56|41.36|43.55|41.35|43.61|41.41|43.47|41.27|0
1712542800000|2024-04-08 02:20:00|43.54|41.34|43.63|41.43|43.69|41.49|43.54|41.34|0
1712543100000|2024-04-08 02:25:00|43.61|41.41|43.58|41.38|43.62|41.42|43.58|41.38|0
1712543400000|2024-04-08 02:30:00|43.55|41.35|43.58|41.38|43.6|41.4|43.52|41.32|0
1712543700000|2024-04-08 02:35:00|43.6|41.4|43.58|41.38|43.66|41.46|43.58|41.38|0
1712544000000|2024-04-08 02:40:00|43.55|41.35|43.6|41.4|43.66|41.46|43.55|41.35|0
1712544300000|2024-04-08 02:45:00|43.61|41.41|43.65|41.45|43.65|41.45|43.6|41.4|0
1712544600000|2024-04-08 02:50:00|43.63|41.43|43.6|41.4|43.68|41.48|43.6|41.4|0
1712544900000|2024-04-08 02:55:00|43.62|41.42|43.51|41.31|43.62|41.42|43.51|41.31|0
1712545200000|2024-04-08 03:00:00|43.49|41.29|43.59|41.39|43.6|41.4|43.49|41.29|0
1712545500000|2024-04-08 03:05:00|43.62|41.42|43.62|41.42|43.65|41.45|43.59|41.39|0
1712545800000|2024-04-08 03:10:00|43.65|41.45|43.81|41.61|43.84|41.64|43.65|41.45|0
1712546100000|2024-04-08 03:15:00|43.78|41.58|44.03|41.83|44.03|41.83|43.78|41.58|0
1712546400000|2024-04-08 03:20:00|44|41.8|43.97|41.77|44|41.8|43.92|41.72|0
1712546700000|2024-04-08 03:25:00|44|41.8|44.3|42.1|44.36|42.16|43.97|41.77|0
1712547000000|2024-04-08 03:30:00|44.33|42.13|44.43|42.23|44.43|42.23|44.25|42.05|0
1712547300000|2024-04-08 03:35:00|44.41|42.21|44.58|42.38|44.74|42.54|44.41|42.21|0
1712547600000|2024-04-08 03:40:00|44.6|42.4|44.52|42.32|44.69|42.49|44.49|42.29|0
1712547900000|2024-04-08 03:45:00|44.49|42.29|44.57|42.37|44.63|42.43|44.49|42.29|0
1712548200000|2024-04-08 03:50:00|44.55|42.35|44.49|42.29|44.6|42.4|44.46|42.26|0
1712548500000|2024-04-08 03:55:00|44.52|42.32|44.46|42.26|44.54|42.34|44.46|42.26|0
1712548800000|2024-04-08 04:00:00|44.49|42.29|44.37|42.17|44.49|42.29|44.37|42.17|0
1712549100000|2024-04-08 04:05:00|44.39|42.19|44.29|42.09|44.4|42.2|44.26|42.06|0
1712549400000|2024-04-08 04:10:00|44.32|42.12|44.32|42.12|44.37|42.17|44.29|42.09|0
1712549700000|2024-04-08 04:15:00|44.29|42.09|44.26|42.06|44.32|42.12|44.26|42.06|0
1712550000000|2024-04-08 04:20:00|44.29|42.09|44.26|42.06|44.31|42.11|44.26|42.06|0
1712550300000|2024-04-08 04:25:00|44.27|42.07|44.31|42.11|44.34|42.14|44.26|42.06|0
1712550600000|2024-04-08 04:30:00|44.3|42.1|44.31|42.11|44.31|42.11|44.28|42.08|0
1712550900000|2024-04-08 04:35:00|44.34|42.14|44.35|42.15|44.39|42.19|44.28|42.08|0
1712551200000|2024-04-08 04:40:00|44.36|42.16|44.28|42.08|44.36|42.16|44.25|42.05|0
1712551500000|2024-04-08 04:45:00|44.31|42.11|44.39|42.19|44.39|42.19|44.22|42.02|0
1712551800000|2024-04-08 04:50:00|44.36|42.16|44.33|42.13|44.36|42.16|44.33|42.13|0
1712552100000|2024-04-08 04:55:00|44.36|42.16|44.33|42.13|44.36|42.16|44.33|42.13|0
1712552400000|2024-04-08 05:00:00|44.3|42.1|44.16|41.96|44.36|42.16|44.16|41.96|0
1712552700000|2024-04-08 05:05:00|44.19|41.99|44.05|41.85|44.19|41.99|44.01|41.81|0
1712553000000|2024-04-08 05:10:00|44.02|41.82|44.02|41.82|44.08|41.88|43.99|41.79|0
1712553300000|2024-04-08 05:15:00|44.05|41.85|44.02|41.82|44.05|41.85|43.99|41.79|0
1712553600000|2024-04-08 05:20:00|44.05|41.85|44.03|41.83|44.05|41.85|43.99|41.79|0
1712553900000|2024-04-08 05:25:00|44.05|41.85|44.1|41.9|44.13|41.93|44.02|41.82|0
1712554200000|2024-04-08 05:30:00|44.13|41.93|44.17|41.97|44.21|42.01|44.1|41.9|0
1712554500000|2024-04-08 05:35:00|44.18|41.98|44.23|42.03|44.35|42.15|44.15|41.95|0
1712554800000|2024-04-08 05:40:00|44.22|42.02|44.15|41.95|44.23|42.03|44.04|41.84|0
1712555100000|2024-04-08 05:45:00|44.18|41.98|44.48|42.28|44.48|42.28|44.16|41.96|0
1712555400000|2024-04-08 05:50:00|44.54|42.34|44.27|42.07|44.54|42.34|44.2|42|0
1712555700000|2024-04-08 05:55:00|44.26|42.06|44.26|42.06|44.41|42.21|44.26|42.06|0
1712556000000|2024-04-08 06:00:00|44.23|42.03|44.12|41.92|44.23|42.03|43.95|41.75|0
1712556300000|2024-04-08 06:05:00|44.1|41.9|44.12|41.92|44.14|41.94|44.03|41.83|0
1712556600000|2024-04-08 06:10:00|44.14|41.94|44.29|42.09|44.29|42.09|44.14|41.94|0
1712556900000|2024-04-08 06:15:00|44.34|42.14|44.61|42.41|44.64|42.44|44.34|42.14|0
1712557200000|2024-04-08 06:20:00|44.64|42.44|44.47|42.27|44.64|42.44|44.44|42.24|0
1712557500000|2024-04-08 06:25:00|44.46|42.26|44.36|42.16|44.46|42.26|44.25|42.05|0
1712557800000|2024-04-08 06:30:00|44.33|42.13|44.36|42.16|44.41|42.21|44.25|42.05|0
1712558100000|2024-04-08 06:35:00|44.34|42.14|44.3|42.1|44.38|42.18|44.27|42.07|0
1712558400000|2024-04-08 06:40:00|44.29|42.09|44.45|42.25|44.46|42.26|44.27|42.07|0
1712558700000|2024-04-08 06:45:00|44.42|42.22|44.48|42.28|44.49|42.29|44.38|42.18|0
1712559000000|2024-04-08 06:50:00|44.46|42.26|44.55|42.35|44.63|42.43|44.41|42.21|0
1712559300000|2024-04-08 06:55:00|44.52|42.32|44.53|42.33|44.57|42.37|44.38|42.18|0
1712559600000|2024-04-08 07:00:00|44.52|42.32|44.5|42.3|44.68|42.48|44.32|42.12|0
1712559900000|2024-04-08 07:05:00|44.43|42.23|44.62|42.42|44.74|42.54|44.32|42.12|0
1712560200000|2024-04-08 07:10:00|44.6|42.4|44.04|41.84|44.6|42.4|44.04|41.84|0
1712560500000|2024-04-08 07:15:00|44.07|41.87|43.76|41.56|44.07|41.87|43.74|41.54|0
1712560800000|2024-04-08 07:20:00|43.74|41.54|43.71|41.51|43.96|41.76|43.65|41.45|0
1712561100000|2024-04-08 07:25:00|43.74|41.54|44.17|41.97|44.17|41.97|43.74|41.54|0
1712561400000|2024-04-08 07:30:00|44.2|42|43.92|41.72|44.26|42.06|43.87|41.67|0
1712561700000|2024-04-08 07:35:00|43.9|41.7|43.81|41.61|43.95|41.75|43.79|41.59|0
1712562000000|2024-04-08 07:40:00|43.79|41.59|43.46|41.26|43.79|41.59|43.4|41.2|0
1712562300000|2024-04-08 07:45:00|43.51|41.31|43.29|41.09|43.57|41.37|43.27|41.07|0
1712562600000|2024-04-08 07:50:00|43.27|41.07|43.1|40.9|43.27|41.07|43.02|40.82|0
1712562900000|2024-04-08 07:55:00|43.09|40.89|43.37|41.17|43.4|41.2|43.02|40.82|0
1712563200000|2024-04-08 08:00:00|43.34|41.14|43.34|41.14|43.43|41.23|43.15|40.95|0
1712563500000|2024-04-08 08:05:00|43.32|41.12|43.25|41.05|43.42|41.22|43.15|40.95|0
1712563800000|2024-04-08 08:10:00|43.26|41.06|43.37|41.17|43.5|41.3|43.26|41.06|0
1712564100000|2024-04-08 08:15:00|43.34|41.14|44.24|42.04|44.24|42.04|43.28|41.08|0
1712564400000|2024-04-08 08:20:00|44.27|42.07|45.22|43.02|45.42|43.22|44.27|42.07|0
1712564700000|2024-04-08 08:25:00|45.19|42.99|44.74|42.54|45.42|43.22|44.71|42.51|0
1712565000000|2024-04-08 08:30:00|44.77|42.57|44.38|42.18|44.99|42.79|44.35|42.15|0
1712565300000|2024-04-08 08:35:00|44.4|42.2|44.13|41.93|44.46|42.26|44.04|41.84|0
1712565600000|2024-04-08 08:40:00|44.14|41.94|44.18|41.98|44.24|42.04|44.04|41.84|0
1712565900000|2024-04-08 08:45:00|44.21|42.01|44.26|42.06|44.51|42.31|44.18|41.98|0
1712566200000|2024-04-08 08:50:00|44.29|42.09|44.61|42.41|44.68|42.48|44.29|42.09|0
1712566500000|2024-04-08 08:55:00|44.62|42.42|44.59|42.39|44.84|42.64|44.59|42.39|0
1712566800000|2024-04-08 09:00:00|44.67|42.47|44.31|42.11|44.84|42.64|44.23|42.03|0
1712567100000|2024-04-08 09:05:00|44.26|42.06|44.59|42.39|44.74|42.54|44.19|41.99|0
1712567400000|2024-04-08 09:10:00|44.56|42.36|44.34|42.14|44.56|42.36|44.23|42.03|0
1712567700000|2024-04-08 09:15:00|44.36|42.16|44.22|42.02|44.53|42.33|44.22|42.02|0
1712568000000|2024-04-08 09:20:00|44.2|42|43.84|41.64|44.22|42.02|43.84|41.64|0
1712568300000|2024-04-08 09:25:00|43.81|41.61|44|41.8|44.03|41.83|43.81|41.61|0
1712568600000|2024-04-08 09:30:00|43.97|41.77|43.56|41.36|44|41.8|43.45|41.25|0
1712568900000|2024-04-08 09:35:00|43.5|41.3|43.72|41.52|43.78|41.58|43.5|41.3|0
1712569200000|2024-04-08 09:40:00|43.75|41.55|43.53|41.33|43.77|41.57|43.47|41.27|0
1712569500000|2024-04-08 09:45:00|43.5|41.3|43.5|41.3|43.61|41.41|43.44|41.24|0
1712569800000|2024-04-08 09:50:00|43.53|41.33|43.66|41.46|43.66|41.46|43.5|41.3|0
1712570100000|2024-04-08 09:55:00|43.67|41.47|43.49|41.29|43.72|41.52|43.48|41.28|0
1712570400000|2024-04-08 10:00:00|43.55|41.35|43.97|41.77|44.02|41.82|43.47|41.27|0
1712570700000|2024-04-08 10:05:00|43.99|41.79|44.1|41.9|44.1|41.9|43.86|41.66|0
1712571000000|2024-04-08 10:10:00|44.13|41.93|44.27|42.07|44.38|42.18|44.13|41.93|0
1712571300000|2024-04-08 10:15:00|44.21|42.01|44.13|41.93|44.31|42.11|44.02|41.82|0
1712571600000|2024-04-08 10:20:00|44.15|41.95|43.9|41.7|44.21|42.01|43.85|41.65|0
1712571900000|2024-04-08 10:25:00|43.93|41.73|43.82|41.62|44.07|41.87|43.79|41.59|0
1712572200000|2024-04-08 10:30:00|43.79|41.59|43.87|41.67|43.9|41.7|43.77|41.57|0
1712572500000|2024-04-08 10:35:00|43.9|41.7|43.98|41.78|44.09|41.89|43.9|41.7|0
1712572800000|2024-04-08 10:40:00|43.96|41.76|43.87|41.67|44.09|41.89|43.84|41.64|0
1712573100000|2024-04-08 10:45:00|43.9|41.7|43.73|41.53|43.95|41.75|43.71|41.51|0
1712573400000|2024-04-08 10:50:00|43.7|41.5|43.73|41.53|43.84|41.64|43.68|41.48|0
1712573700000|2024-04-08 10:55:00|43.7|41.5|43.46|41.26|43.7|41.5|43.43|41.23|0
1712574000000|2024-04-08 11:00:00|43.37|41.17|43.16|40.96|43.37|41.17|43.1|40.9|0
1712574300000|2024-04-08 11:05:00|43.18|40.98|43.34|41.14|43.4|41.2|43.18|40.98|0
1712574600000|2024-04-08 11:10:00|43.32|41.12|43.53|41.33|43.53|41.33|43.29|41.09|0
1712574900000|2024-04-08 11:15:00|43.56|41.36|43.31|41.11|43.59|41.39|43.31|41.11|0
1712575200000|2024-04-08 11:20:00|43.33|41.13|43.31|41.11|43.42|41.22|43.29|41.09|0
1712575500000|2024-04-08 11:25:00|43.34|41.14|43.53|41.33|43.61|41.41|43.33|41.13|0
1712575800000|2024-04-08 11:30:00|43.56|41.36|43.64|41.44|43.77|41.57|43.56|41.36|0
1712576100000|2024-04-08 11:35:00|43.66|41.46|43.64|41.44|43.66|41.46|43.55|41.35|0
1712576400000|2024-04-08 11:40:00|43.66|41.46|43.85|41.65|43.99|41.79|43.64|41.44|0
1712576700000|2024-04-08 11:45:00|43.87|41.67|43.63|41.43|43.99|41.79|43.63|41.43|0
1712577000000|2024-04-08 11:50:00|43.6|41.4|43.33|41.13|43.6|41.4|43.3|41.1|0
1712577300000|2024-04-08 11:55:00|43.36|41.16|43.41|41.21|43.52|41.32|43.3|41.1|0
1712577600000|2024-04-08 12:00:00|43.43|41.23|43.41|41.21|43.79|41.59|43.33|41.13|0
1712577900000|2024-04-08 12:05:00|43.44|41.24|43.57|41.37|43.65|41.45|43.38|41.18|0
1712578200000|2024-04-08 12:10:00|43.6|41.4|43.19|40.99|43.63|41.43|43.19|40.99|0
1712578500000|2024-04-08 12:15:00|43.16|40.96|42.78|40.58|43.22|41.02|42.78|40.58|0
1712578800000|2024-04-08 12:20:00|42.8|40.6|43.08|40.88|43.11|40.91|42.78|40.58|0
1712579100000|2024-04-08 12:25:00|43.05|40.85|42.85|40.65|43.1|40.9|42.81|40.61|0
1712579400000|2024-04-08 12:30:00|42.86|40.66|42.78|40.58|43.05|40.85|42.78|40.58|0
1712579700000|2024-04-08 12:35:00|42.75|40.55|42.72|40.52|42.86|40.66|42.59|40.39|0
1712580000000|2024-04-08 12:40:00|42.75|40.55|42.4|40.2|43.09|40.89|42.32|40.12|0
1712580300000|2024-04-08 12:45:00|42.43|40.23|42.06|39.86|42.51|40.31|41.95|39.75|0
1712580600000|2024-04-08 12:50:00|42.08|39.88|41.9|39.7|42.08|39.88|41.77|39.57|0
1712580900000|2024-04-08 12:55:00|41.84|39.64|41.87|39.67|42.03|39.83|41.74|39.54|0
1712581200000|2024-04-08 13:00:00|41.79|39.59|41.84|39.64|41.95|39.75|41.68|39.48|0
1712581500000|2024-04-08 13:05:00|41.87|39.67|42.01|39.81|42.34|40.14|41.87|39.67|0
1712581800000|2024-04-08 13:10:00|41.98|39.78|41.98|39.78|42.12|39.92|41.98|39.78|0
1712582100000|2024-04-08 13:15:00|41.96|39.76|42.03|39.83|42.11|39.91|41.9|39.7|0
1712582400000|2024-04-08 13:20:00|42.01|39.81|41.87|39.67|42.11|39.91|41.87|39.67|0
1712582700000|2024-04-08 13:25:00|41.9|39.7|42.65|40.45|42.67|40.47|41.9|39.7|0
1712583000000|2024-04-08 13:30:00|42.51|40.31|42.83|40.63|42.83|40.63|42.38|40.18|0
1712583300000|2024-04-08 13:35:00|42.81|40.61|43.56|41.36|43.62|41.42|42.81|40.61|0
1712583600000|2024-04-08 13:40:00|43.59|41.39|43.07|40.87|43.87|41.67|42.94|40.74|0
1712583900000|2024-04-08 13:45:00|43.1|40.9|43.04|40.84|43.13|40.93|42.72|40.52|0
1712584200000|2024-04-08 13:50:00|43.1|40.9|43.04|40.84|43.37|41.17|42.88|40.68|0
1712584500000|2024-04-08 13:55:00|43.07|40.87|42.99|40.79|43.1|40.9|42.72|40.52|0
1712584800000|2024-04-08 14:00:00|42.97|40.77|43.37|41.17|43.5|41.3|42.91|40.71|0
1712585100000|2024-04-08 14:05:00|43.42|41.22|42.79|40.59|43.45|41.25|42.51|40.31|0
1712585400000|2024-04-08 14:10:00|42.74|40.54|42.65|40.45|42.95|40.75|42.47|40.27|0
1712585700000|2024-04-08 14:15:00|42.68|40.48|42.73|40.53|42.87|40.67|42.41|40.21|0
1712586000000|2024-04-08 14:20:00|42.65|40.45|42.26|40.06|42.81|40.61|42.21|40.01|0
1712586300000|2024-04-08 14:25:00|42.23|40.03|41.81|39.61|42.26|40.06|41.78|39.58|0
1712586600000|2024-04-08 14:30:00|41.83|39.63|41.54|39.34|41.83|39.63|41.2|39|0
1712586900000|2024-04-08 14:35:00|41.49|39.29|40.7|38.5|42.22|40.02|40.62|38.42|0
1712587200000|2024-04-08 14:40:00|40.72|38.52|40.85|38.65|40.98|38.78|40.67|38.47|0
1712587500000|2024-04-08 14:45:00|40.82|38.62|40.59|38.39|40.85|38.65|40.59|38.39|0
1712587800000|2024-04-08 14:50:00|40.56|38.36|40.41|38.21|40.59|38.39|40.38|38.18|0
1712588100000|2024-04-08 14:55:00|40.38|38.18|40.53|38.33|40.72|38.52|40.38|38.18|0
1712588400000|2024-04-08 15:00:00|40.51|38.31|40.74|38.54|41.21|39.01|40.38|38.18|0
1712588700000|2024-04-08 15:05:00|40.77|38.57|40.77|38.57|40.92|38.72|40.66|38.46|0
1712589000000|2024-04-08 15:10:00|40.74|38.54|40.44|38.24|40.77|38.57|40.24|38.04|0
1712589300000|2024-04-08 15:15:00|40.47|38.27|40.6|38.4|40.65|38.45|40.39|38.19|0
1712589600000|2024-04-08 15:20:00|40.62|38.42|40.34|38.14|40.73|38.53|40.28|38.08|0
1712589900000|2024-04-08 15:25:00|40.36|38.16|40.72|38.52|40.83|38.63|40.36|38.16|0
1712590200000|2024-04-08 15:30:00|40.75|38.55|40.9|38.7|41.04|38.84|40.75|38.55|0
1712590500000|2024-04-08 15:35:00|40.93|38.73|41.14|38.94|41.67|39.47|40.9|38.7|0
1712590800000|2024-04-08 15:40:00|41.19|38.99|41.22|39.02|41.43|39.23|41.09|38.89|0
1712591100000|2024-04-08 15:45:00|41.3|39.1|41.48|39.28|41.85|39.65|41.3|39.1|0
1712591400000|2024-04-08 15:50:00|41.51|39.31|40.85|38.65|41.61|39.41|40.35|38.15|0
1712591700000|2024-04-08 15:55:00|40.83|38.63|40.83|38.63|41.28|39.08|40.77|38.57|0
1712592000000|2024-04-08 16:00:00|40.85|38.65|41.11|38.91|41.29|39.09|40.85|38.65|0
1712592300000|2024-04-08 16:05:00|41.14|38.94|41.06|38.86|41.19|38.99|40.77|38.57|0
1712592600000|2024-04-08 16:10:00|41.09|38.89|41.35|39.15|41.51|39.31|40.98|38.78|0
1712592900000|2024-04-08 16:15:00|41.38|39.18|41.19|38.99|41.48|39.28|40.98|38.78|0
1712593200000|2024-04-08 16:20:00|41.22|39.02|41.84|39.64|41.92|39.72|41.11|38.91|0
1712593500000|2024-04-08 16:25:00|41.81|39.61|41.3|39.1|41.81|39.61|41.17|38.97|0
1712593800000|2024-04-08 16:30:00|41.33|39.13|41.01|38.81|41.38|39.18|41.01|38.81|0
1712594100000|2024-04-08 16:35:00|40.98|38.78|41.11|38.91|41.19|38.99|40.88|38.68|0
1712594400000|2024-04-08 16:40:00|41.14|38.94|40.74|38.54|41.14|38.94|40.64|38.44|0
1712594700000|2024-04-08 16:45:00|40.69|38.49|40.85|38.65|40.95|38.75|40.64|38.44|0
1712595000000|2024-04-08 16:50:00|40.82|38.62|40.79|38.59|41.47|39.27|40.69|38.49|0
1712595300000|2024-04-08 16:55:00|40.82|38.62|40.4|38.2|40.85|38.65|40.4|38.2|0
1712595600000|2024-04-08 17:00:00|40.37|38.17|40.63|38.43|40.63|38.43|40.37|38.17|0
1712595900000|2024-04-08 17:05:00|40.56|38.36|40.71|38.51|40.76|38.56|40.56|38.36|0
1712596200000|2024-04-08 17:10:00|40.74|38.54|40.79|38.59|40.87|38.67|40.63|38.43|0
1712596500000|2024-04-08 17:15:00|40.81|38.61|40.84|38.64|41.05|38.85|40.71|38.51|0
1712596800000|2024-04-08 17:20:00|40.86|38.66|40.71|38.51|40.94|38.74|40.68|38.48|0
1712597100000|2024-04-08 17:25:00|40.73|38.53|40.55|38.35|40.92|38.72|40.55|38.35|0
1712597400000|2024-04-08 17:30:00|40.57|38.37|40.7|38.5|40.78|38.58|40.57|38.37|0
1712597700000|2024-04-08 17:35:00|40.73|38.53|40.85|38.65|40.97|38.77|40.73|38.53|0
1712598000000|2024-04-08 17:40:00|40.89|38.69|40.94|38.74|41.15|38.95|40.78|38.58|0
1712598300000|2024-04-08 17:45:00|40.96|38.76|41.04|38.84|41.2|39|40.94|38.74|0
1712598600000|2024-04-08 17:50:00|41.07|38.87|40.8|38.6|41.12|38.92|40.8|38.6|0
1712598900000|2024-04-08 17:55:00|40.83|38.63|40.51|38.31|40.83|38.63|40.41|38.21|0
1712599200000|2024-04-08 18:00:00|40.46|38.26|40.77|38.57|40.85|38.65|40.36|38.16|0
1712599500000|2024-04-08 18:05:00|40.75|38.55|40.38|38.18|40.8|38.6|40.38|38.18|0
1712599800000|2024-04-08 18:10:00|40.41|38.21|40.51|38.31|40.64|38.44|40.36|38.16|0
1712600100000|2024-04-08 18:15:00|40.48|38.28|40.51|38.31|40.53|38.33|40.33|38.13|0
1712600400000|2024-04-08 18:20:00|40.53|38.33|40.82|38.62|40.87|38.67|40.4|38.2|0
1712600700000|2024-04-08 18:25:00|40.79|38.59|40.64|38.44|40.82|38.62|40.38|38.18|0
1712601000000|2024-04-08 18:30:00|40.61|38.41|40.79|38.59|40.79|38.59|40.61|38.41|0
1712601300000|2024-04-08 18:35:00|40.76|38.56|40.92|38.72|41.03|38.83|40.76|38.56|0
1712601600000|2024-04-08 18:40:00|40.89|38.69|40.92|38.72|41.03|38.83|40.84|38.64|0
1712601900000|2024-04-08 18:45:00|40.89|38.69|40.76|38.56|41.16|38.96|40.73|38.53|0
1712602200000|2024-04-08 18:50:00|40.73|38.53|40.46|38.26|40.94|38.74|40.38|38.18|0
1712602500000|2024-04-08 18:55:00|40.44|38.24|40.2|38|40.46|38.26|40.2|38|0
1712602800000|2024-04-08 19:00:00|40.17|37.97|40.33|38.13|40.38|38.18|40.1|37.9|0
1712603100000|2024-04-08 19:05:00|40.35|38.15|40.33|38.13|40.72|38.52|40.3|38.1|0
1712603400000|2024-04-08 19:10:00|40.35|38.15|40.03|37.83|40.38|38.18|39.9|37.7|0
1712603700000|2024-04-08 19:15:00|40.06|37.86|39.98|37.78|40.16|37.96|39.98|37.78|0
1712604000000|2024-04-08 19:20:00|39.95|37.75|40.21|38.01|40.29|38.09|39.92|37.72|0
1712604300000|2024-04-08 19:25:00|40.23|38.03|39.87|37.67|40.23|38.03|39.85|37.65|0
1712604600000|2024-04-08 19:30:00|39.9|37.7|39.46|37.26|39.9|37.7|39.43|37.23|0
1712604900000|2024-04-08 19:35:00|39.48|37.28|40.05|37.85|40.1|37.9|39.48|37.28|0
1712605200000|2024-04-08 19:40:00|40.02|37.82|40.54|38.34|40.65|38.45|40.02|37.82|0
1712605500000|2024-04-08 19:45:00|40.57|38.37|40.2|38|40.57|38.37|40.2|38|0
1712605800000|2024-04-08 19:50:00|40.28|38.08|40.59|38.39|40.8|38.6|40.28|38.08|0
1712606100000|2024-04-08 19:55:00|40.7|38.5|40.49|38.29|40.91|38.71|40.43|38.23|0
1712606400000|2024-04-08 20:00:00|40.43|38.23|40.22|38.02|40.43|38.23|40.12|37.92|0
1712606700000|2024-04-08 20:05:00|40.25|38.05|40.04|37.84|40.25|38.05|40.01|37.81|0
1712607000000|2024-04-08 20:10:00|40.07|37.87|40.06|37.86|40.14|37.94|40.01|37.81|0
1712607300000|2024-04-08 20:15:00|40.16|37.76|40.27|37.87|40.29|37.89|40.14|37.74|0
1712607600000|2024-04-08 20:20:00|40.29|37.89|40.27|37.87|40.29|37.89|40.19|37.79|0
1712607900000|2024-04-08 20:25:00|40.29|37.89|40.32|37.92|40.32|37.92|40.27|37.87|0
1712608200000|2024-04-08 20:30:00|40.34|37.94|40.31|37.91|40.34|37.94|40.31|37.91|0
1712608500000|2024-04-08 20:35:00|40.29|37.89|40.31|37.91|40.34|37.94|40.29|37.89|0
1712608800000|2024-04-08 20:40:00|40.34|37.94|40.23|37.83|40.34|37.94|40.23|37.83|0
1712609100000|2024-04-08 20:45:00|40.21|37.81|40.28|37.88|40.28|37.88|40.18|37.78|0
1712609400000|2024-04-08 20:50:00|40.26|37.86|40.26|37.86|40.28|37.88|40.26|37.86|0
1712609700000|2024-04-08 20:55:00|40.23|37.83|40.24|37.84|40.27|37.87|40.2|37.8|0
1712610000000|2024-04-08 21:00:00|40.22|37.82|40.29|37.89|40.31|37.91|40.22|37.82|0
1712610300000|2024-04-08 21:05:00|40.3|37.9|40.25|37.85|40.31|37.91|40.2|37.8|0
1712610600000|2024-04-08 21:10:00|40.23|37.83|40.23|37.83|40.27|37.87|40.22|37.82|0
1712610900000|2024-04-08 21:15:00|40.24|37.84|40.23|37.83|40.24|37.84|40.23|37.83|0
1712611200000|2024-04-08 21:20:00|40.24|37.84|40.24|37.84|40.24|37.84|40.24|37.84|0
1712611500000|2024-04-08 21:25:00|40.26|37.86|40.24|37.84|40.26|37.86|40.22|37.82|0
1712611800000|2024-04-08 21:30:00|40.25|37.85|40.29|37.89|40.29|37.89|40.24|37.84|0
1712612100000|2024-04-08 21:35:00|40.3|37.9|40.29|37.89|40.3|37.9|40.29|37.89|0
1712612700000|2024-04-08 21:45:00|40.27|37.87|40.25|37.85|40.27|37.87|40.25|37.85|0
1712613000000|2024-04-08 21:50:00|40.26|37.86|40.26|37.86|40.26|37.86|40.25|37.85|0
1712613300000|2024-04-08 21:55:00|40.25|37.85|40.22|37.82|40.25|37.85|40.16|37.76|0
1712613600000|2024-04-08 22:00:00|40.15|37.75|40.08|37.68|40.15|37.75|39.92|37.52|0
1712613900000|2024-04-08 22:05:00|40.11|37.71|40.18|37.78|40.18|37.78|40.08|37.68|0
1712614200000|2024-04-08 22:10:00|40.17|37.77|40.13|37.73|40.18|37.78|40.13|37.73|0
1712614500000|2024-04-08 22:15:00|40.21|37.81|40.16|37.76|40.23|37.83|40.1|37.7|0
1712614800000|2024-04-08 22:20:00|40.13|37.73|40.15|37.75|40.18|37.78|40.13|37.73|0
1712615100000|2024-04-08 22:25:00|40.14|37.74|40.15|37.75|40.15|37.75|40.11|37.71|0
1712615400000|2024-04-08 22:30:00|40.14|37.74|40.1|37.7|40.15|37.75|40.1|37.7|0
1712615700000|2024-04-08 22:35:00|40.13|37.73|40.15|37.75|40.18|37.78|40.12|37.72|0
1712616000000|2024-04-08 22:40:00|40.18|37.78|40.17|37.77|40.18|37.78|40.12|37.72|0
1712616300000|2024-04-08 22:45:00|40.15|37.75|40.15|37.75|40.2|37.8|40.12|37.72|0
1712616600000|2024-04-08 22:50:00|40.12|37.72|40.09|37.69|40.12|37.72|40.09|37.69|0
1712616900000|2024-04-08 22:55:00|40.08|37.68|40.09|37.69|40.12|37.72|40.07|37.67|0
1712617200000|2024-04-08 23:00:00|40.12|37.72|40.12|37.72|40.12|37.72|40.07|37.67|0
1712617500000|2024-04-08 23:05:00|40.14|37.74|40.14|37.74|40.17|37.77|40.12|37.72|0
1712617800000|2024-04-08 23:10:00|40.17|37.77|40.17|37.77|40.17|37.77|40.14|37.74|0
1712618100000|2024-04-08 23:15:00|40.19|37.79|40.16|37.76|40.24|37.84|40.16|37.76|0
1712618400000|2024-04-08 23:20:00|40.18|37.78|40.21|37.81|40.24|37.84|40.16|37.76|0
1712618700000|2024-04-08 23:25:00|40.23|37.83|40.27|37.87|40.27|37.87|40.21|37.81|0
1712619000000|2024-04-08 23:30:00|40.24|37.84|40.21|37.81|40.24|37.84|40.16|37.76|0
1712619300000|2024-04-08 23:35:00|40.23|37.83|40.2|37.8|40.24|37.84|40.2|37.8|0
1712619600000|2024-04-08 23:40:00|40.18|37.78|40.21|37.81|40.31|37.91|40.18|37.78|0
1712619900000|2024-04-08 23:45:00|40.18|37.78|40.16|37.76|40.21|37.81|40.13|37.73|0
1712620200000|2024-04-08 23:50:00|40.18|37.78|40.26|37.86|40.26|37.86|40.18|37.78|0
1712620500000|2024-04-08 23:55:00|40.27|37.87|40.33|37.93|40.36|37.96|40.27|37.87|0
1712620800000|2024-04-09 00:00:00|40.36|37.96|40.44|38.04|40.44|38.04|40.26|37.86|0
1712621100000|2024-04-09 00:05:00|40.46|38.06|40.44|38.04|40.46|38.06|40.28|37.88|0
1712621400000|2024-04-09 00:10:00|40.41|38.01|40.33|37.93|40.46|38.06|40.29|37.89|0
1712621700000|2024-04-09 00:15:00|40.23|38.03|41.04|38.84|41.04|38.84|40.2|38|0
1712622000000|2024-04-09 00:20:00|41.01|38.81|41|38.8|41.07|38.87|40.99|38.79|0
1712622300000|2024-04-09 00:25:00|40.99|38.79|41.06|38.86|41.09|38.89|40.98|38.78|0
1712622600000|2024-04-09 00:30:00|41.04|38.84|41.03|38.83|41.09|38.89|41.01|38.81|0
1712622900000|2024-04-09 00:35:00|41.01|38.81|40.98|38.78|41.01|38.81|40.9|38.7|0
1712623200000|2024-04-09 00:40:00|41.01|38.81|41.06|38.86|41.07|38.87|41.01|38.81|0
1712623500000|2024-04-09 00:45:00|41.03|38.83|41.03|38.83|41.06|38.86|40.98|38.78|0
1712623800000|2024-04-09 00:50:00|41.06|38.86|41.11|38.91|41.11|38.91|41.03|38.83|0
1712624100000|2024-04-09 00:55:00|41.08|38.88|41.08|38.88|41.08|38.88|41.05|38.85|0
1712624400000|2024-04-09 01:00:00|41.05|38.85|41.03|38.83|41.08|38.88|41|38.8|0
1712624700000|2024-04-09 01:05:00|41.05|38.85|41.08|38.88|41.1|38.9|41.04|38.84|0
1712625000000|2024-04-09 01:10:00|41.1|38.9|41.05|38.85|41.1|38.9|41.05|38.85|0
1712625300000|2024-04-09 01:15:00|41.08|38.88|41.1|38.9|41.1|38.9|41.02|38.82|0
1712625600000|2024-04-09 01:20:00|41.09|38.89|41.07|38.87|41.1|38.9|41.02|38.82|0
1712625900000|2024-04-09 01:25:00|41.05|38.85|41.05|38.85|41.07|38.87|41.02|38.82|0
1712626200000|2024-04-09 01:30:00|41.02|38.82|40.91|38.71|41.05|38.85|40.86|38.66|0
1712626500000|2024-04-09 01:35:00|40.94|38.74|41.07|38.87|41.07|38.87|40.94|38.74|0
1712626800000|2024-04-09 01:40:00|41.1|38.9|41.09|38.89|41.15|38.95|41.04|38.84|0
1712627100000|2024-04-09 01:45:00|41.07|38.87|41.11|38.91|41.12|38.92|41.07|38.87|0
1712627400000|2024-04-09 01:50:00|41.09|38.89|41.12|38.92|41.17|38.97|41.09|38.89|0
1712627700000|2024-04-09 01:55:00|41.14|38.94|41.22|39.02|41.22|39.02|41.14|38.94|0
1712628000000|2024-04-09 02:00:00|41.17|38.97|41.19|38.99|41.22|39.02|41.14|38.94|0
1712628300000|2024-04-09 02:05:00|41.22|39.02|41.22|39.02|41.25|39.05|41.18|38.98|0
1712628600000|2024-04-09 02:10:00|41.24|39.04|41.24|39.04|41.24|39.04|41.22|39.02|0
1712628900000|2024-04-09 02:15:00|41.22|39.02|41.06|38.86|41.24|39.04|41.06|38.86|0
1712629200000|2024-04-09 02:20:00|41.08|38.88|41.06|38.86|41.08|38.88|41.03|38.83|0
1712629500000|2024-04-09 02:25:00|41.08|38.88|41.05|38.85|41.08|38.88|41|38.8|0
1712629800000|2024-04-09 02:30:00|41.08|38.88|41.13|38.93|41.16|38.96|41.05|38.85|0
1712630100000|2024-04-09 02:35:00|41.16|38.96|41.24|39.04|41.24|39.04|41.13|38.93|0
1712630400000|2024-04-09 02:40:00|41.21|39.01|41.18|38.98|41.21|39.01|41.13|38.93|0
1712630700000|2024-04-09 02:45:00|41.2|39|41.21|39.01|41.23|39.03|41.2|39|0
1712631000000|2024-04-09 02:50:00|41.18|38.98|41.15|38.95|41.22|39.02|41.13|38.93|0
1712631300000|2024-04-09 02:55:00|41.13|38.93|41.1|38.9|41.15|38.95|41.1|38.9|0
1712631600000|2024-04-09 03:00:00|41.07|38.87|41.07|38.87|41.1|38.9|41.07|38.87|0
1712631900000|2024-04-09 03:05:00|41.1|38.9|41.07|38.87|41.1|38.9|41.04|38.84|0
1712632200000|2024-04-09 03:10:00|41.1|38.9|41.02|38.82|41.12|38.92|41.02|38.82|0
1712632500000|2024-04-09 03:15:00|40.99|38.79|40.96|38.76|41.01|38.81|40.96|38.76|0
1712632800000|2024-04-09 03:20:00|40.99|38.79|40.93|38.73|41.01|38.81|40.91|38.71|0
1712633100000|2024-04-09 03:25:00|40.91|38.71|40.96|38.76|40.96|38.76|40.91|38.71|0
1712633400000|2024-04-09 03:30:00|40.93|38.73|41.01|38.81|41.04|38.84|40.91|38.71|0
1712633700000|2024-04-09 03:35:00|41|38.8|40.96|38.76|41|38.8|40.96|38.76|0
1712634000000|2024-04-09 03:40:00|40.95|38.75|40.95|38.75|40.95|38.75|40.93|38.73|0
1712634300000|2024-04-09 03:45:00|40.98|38.78|40.95|38.75|41.01|38.81|40.95|38.75|0
1712634600000|2024-04-09 03:50:00|40.98|38.78|40.95|38.75|40.98|38.78|40.95|38.75|0
1712634900000|2024-04-09 03:55:00|40.92|38.72|40.9|38.7|40.95|38.75|40.9|38.7|0
1712635200000|2024-04-09 04:00:00|40.92|38.72|40.91|38.71|40.92|38.72|40.9|38.7|0
1712635500000|2024-04-09 04:05:00|40.92|38.72|40.89|38.69|40.92|38.72|40.87|38.67|0
1712635800000|2024-04-09 04:10:00|40.87|38.67|41.04|38.84|41.04|38.84|40.81|38.61|0
1712636100000|2024-04-09 04:15:00|41.01|38.81|40.98|38.78|41.04|38.84|40.96|38.76|0
1712636400000|2024-04-09 04:20:00|40.95|38.75|40.95|38.75|41.01|38.81|40.95|38.75|0
1712636700000|2024-04-09 04:25:00|40.98|38.78|40.98|38.78|40.98|38.78|40.98|38.78|0
1712637000000|2024-04-09 04:30:00|40.95|38.75|40.9|38.7|40.95|38.75|40.9|38.7|0
1712637300000|2024-04-09 04:35:00|40.91|38.71|40.92|38.72|40.92|38.72|40.87|38.67|0
1712637600000|2024-04-09 04:40:00|40.9|38.7|40.9|38.7|40.94|38.74|40.87|38.67|0
1712637900000|2024-04-09 04:45:00|40.87|38.67|40.84|38.64|40.87|38.67|40.82|38.62|0
1712638200000|2024-04-09 04:50:00|40.82|38.62|40.84|38.64|40.84|38.64|40.8|38.6|0
1712638500000|2024-04-09 04:55:00|40.81|38.61|40.84|38.64|40.86|38.66|40.81|38.61|0
1712638800000|2024-04-09 05:00:00|40.86|38.66|40.78|38.58|40.86|38.66|40.78|38.58|0
1712639100000|2024-04-09 05:05:00|40.81|38.61|40.73|38.53|40.86|38.66|40.73|38.53|0
1712639400000|2024-04-09 05:10:00|40.74|38.54|40.7|38.5|40.76|38.56|40.7|38.5|0
1712639700000|2024-04-09 05:15:00|40.73|38.53|40.73|38.53|40.73|38.53|40.62|38.42|0
1712640000000|2024-04-09 05:20:00|40.7|38.5|40.78|38.58|40.78|38.58|40.7|38.5|0
1712640300000|2024-04-09 05:25:00|40.8|38.6|40.8|38.6|40.83|38.63|40.8|38.6|0
1712640600000|2024-04-09 05:30:00|40.83|38.63|40.88|38.68|40.88|38.68|40.8|38.6|0
1712640900000|2024-04-09 05:35:00|40.91|38.71|40.85|38.65|40.91|38.71|40.83|38.63|0
1712641200000|2024-04-09 05:40:00|40.88|38.68|40.9|38.7|40.93|38.73|40.87|38.67|0
1712641500000|2024-04-09 05:45:00|40.93|38.73|40.8|38.6|40.93|38.73|40.8|38.6|0
1712641800000|2024-04-09 05:50:00|40.77|38.57|40.88|38.68|40.88|38.68|40.77|38.57|0
1712642100000|2024-04-09 05:55:00|40.87|38.67|40.93|38.73|40.93|38.73|40.87|38.67|0
1712642400000|2024-04-09 06:00:00|40.94|38.74|40.98|38.78|41|38.8|40.85|38.65|0
1712642700000|2024-04-09 06:05:00|40.95|38.75|40.95|38.75|40.98|38.78|40.9|38.7|0
1712643000000|2024-04-09 06:10:00|40.94|38.74|40.92|38.72|40.94|38.74|40.84|38.64|0
1712643300000|2024-04-09 06:15:00|40.95|38.75|40.87|38.67|40.97|38.77|40.87|38.67|0
1712643600000|2024-04-09 06:20:00|40.88|38.68|40.89|38.69|40.92|38.72|40.87|38.67|0
1712643900000|2024-04-09 06:25:00|40.87|38.67|40.79|38.59|40.89|38.69|40.76|38.56|0
1712644200000|2024-04-09 06:30:00|40.76|38.56|40.79|38.59|40.79|38.59|40.71|38.51|0
1712644500000|2024-04-09 06:35:00|40.78|38.58|40.91|38.71|40.91|38.71|40.73|38.53|0
1712644800000|2024-04-09 06:40:00|40.89|38.69|40.89|38.69|40.94|38.74|40.89|38.69|0
1712645100000|2024-04-09 06:45:00|40.91|38.71|40.89|38.69|40.97|38.77|40.83|38.63|0
1712645400000|2024-04-09 06:50:00|40.91|38.71|40.94|38.74|40.96|38.76|40.89|38.69|0
1712645700000|2024-04-09 06:55:00|40.91|38.71|41.01|38.81|41.04|38.84|40.91|38.71|0
1712646000000|2024-04-09 07:00:00|41.04|38.84|41.07|38.87|41.09|38.89|40.92|38.72|0
1712646300000|2024-04-09 07:05:00|41.08|38.88|41.14|38.94|41.17|38.97|41.04|38.84|0
1712646600000|2024-04-09 07:10:00|41.17|38.97|41.09|38.89|41.2|39|40.98|38.78|0
1712646900000|2024-04-09 07:15:00|41.04|38.84|40.96|38.76|41.06|38.86|40.88|38.68|0
1712647200000|2024-04-09 07:20:00|40.93|38.73|40.9|38.7|40.96|38.76|40.77|38.57|0
1712647500000|2024-04-09 07:25:00|40.94|38.74|40.93|38.73|41.01|38.81|40.82|38.62|0
1712647800000|2024-04-09 07:30:00|40.95|38.75|40.98|38.78|41|38.8|40.9|38.7|0
1712648100000|2024-04-09 07:35:00|40.95|38.75|41.21|39.01|41.24|39.04|40.94|38.74|0
1712648400000|2024-04-09 07:40:00|41.19|38.99|41.45|39.25|41.45|39.25|41.16|38.96|0
1712648700000|2024-04-09 07:45:00|41.48|39.28|41.29|39.09|41.5|39.3|41.29|39.09|0
1712649000000|2024-04-09 07:50:00|41.32|39.12|41.5|39.3|41.55|39.35|41.28|39.08|0
1712649300000|2024-04-09 07:55:00|41.51|39.31|41.66|39.46|41.69|39.49|41.5|39.3|0
1712649600000|2024-04-09 08:00:00|41.63|39.43|41.39|39.19|41.71|39.51|41.31|39.11|0
1712649900000|2024-04-09 08:05:00|41.36|39.16|41.5|39.3|41.6|39.4|41.31|39.11|0
1712650200000|2024-04-09 08:10:00|41.47|39.27|41.49|39.29|41.6|39.4|41.44|39.24|0
1712650500000|2024-04-09 08:15:00|41.47|39.27|41.33|39.13|41.51|39.31|41.31|39.11|0
1712650800000|2024-04-09 08:20:00|41.31|39.11|41.23|39.03|41.33|39.13|41.17|38.97|0
1712651100000|2024-04-09 08:25:00|41.25|39.05|41.17|38.97|41.28|39.08|41.12|38.92|0
1712651400000|2024-04-09 08:30:00|41.15|38.95|41.41|39.21|41.44|39.24|41.13|38.93|0
1712651700000|2024-04-09 08:35:00|41.38|39.18|41.33|39.13|41.44|39.24|41.28|39.08|0
1712652000000|2024-04-09 08:40:00|41.35|39.15|41.35|39.15|41.39|39.19|41.27|39.07|0
1712652300000|2024-04-09 08:45:00|41.38|39.18|41.35|39.15|41.54|39.34|41.33|39.13|0
1712652600000|2024-04-09 08:50:00|41.33|39.13|41.17|38.97|41.4|39.2|41.14|38.94|0
1712652900000|2024-04-09 08:55:00|41.22|39.02|41.19|38.99|41.22|39.02|41.11|38.91|0
1712653200000|2024-04-09 09:00:00|41.22|39.02|41.14|38.94|41.3|39.1|41.14|38.94|0
1712653500000|2024-04-09 09:05:00|41.16|38.96|41.29|39.09|41.29|39.09|40.95|38.75|0
1712653800000|2024-04-09 09:10:00|41.27|39.07|41.13|38.93|41.29|39.09|41.08|38.88|0
1712654100000|2024-04-09 09:15:00|41.11|38.91|40.87|38.67|41.11|38.91|40.84|38.64|0
1712654400000|2024-04-09 09:20:00|40.84|38.64|40.81|38.61|40.89|38.69|40.76|38.56|0
1712654700000|2024-04-09 09:25:00|40.79|38.59|40.84|38.64|40.92|38.72|40.76|38.56|0
1712655000000|2024-04-09 09:30:00|40.87|38.67|40.89|38.69|40.89|38.69|40.81|38.61|0
1712655300000|2024-04-09 09:35:00|40.92|38.72|40.97|38.77|41.02|38.82|40.84|38.64|0
1712655600000|2024-04-09 09:40:00|40.98|38.78|40.84|38.64|40.99|38.79|40.78|38.58|0
1712655900000|2024-04-09 09:45:00|40.86|38.66|40.68|38.48|40.94|38.74|40.62|38.42|0
1712656200000|2024-04-09 09:50:00|40.7|38.5|40.65|38.45|40.73|38.53|40.57|38.37|0
1712656500000|2024-04-09 09:55:00|40.62|38.42|40.83|38.63|40.86|38.66|40.54|38.34|0
1712656800000|2024-04-09 10:00:00|40.84|38.64|40.72|38.52|40.86|38.66|40.72|38.52|0
1712657100000|2024-04-09 10:05:00|40.75|38.55|40.8|38.6|40.8|38.6|40.65|38.45|0
1712657400000|2024-04-09 10:10:00|40.78|38.58|40.72|38.52|40.83|38.63|40.67|38.47|0
1712657700000|2024-04-09 10:15:00|40.7|38.5|40.64|38.44|40.77|38.57|40.64|38.44|0
1712658000000|2024-04-09 10:20:00|40.62|38.42|40.75|38.55|40.77|38.57|40.62|38.42|0
1712658300000|2024-04-09 10:25:00|40.77|38.57|41.01|38.81|41.06|38.86|40.77|38.57|0
1712658600000|2024-04-09 10:30:00|41.03|38.83|41.43|39.23|41.62|39.42|41.03|38.83|0
1712658900000|2024-04-09 10:35:00|41.45|39.25|41.91|39.71|41.91|39.71|41.45|39.25|0
1712659200000|2024-04-09 10:40:00|41.83|39.63|41.81|39.61|41.91|39.71|41.69|39.49|0
1712659500000|2024-04-09 10:45:00|41.82|39.62|41.69|39.49|41.91|39.71|41.61|39.41|0
1712659800000|2024-04-09 10:50:00|41.66|39.46|41.58|39.38|41.69|39.49|41.53|39.33|0
1712660100000|2024-04-09 10:55:00|41.61|39.41|41.5|39.3|41.61|39.41|41.45|39.25|0
1712660400000|2024-04-09 11:00:00|41.47|39.27|41.26|39.06|41.47|39.27|41.23|39.03|0
1712660700000|2024-04-09 11:05:00|41.29|39.09|41.1|38.9|41.29|39.09|41.07|38.87|0
1712661000000|2024-04-09 11:10:00|41.07|38.87|40.65|38.45|41.15|38.95|40.65|38.45|0
1712661300000|2024-04-09 11:15:00|40.63|38.43|40.81|38.61|40.89|38.69|40.47|38.27|0
1712661600000|2024-04-09 11:20:00|40.78|38.58|40.7|38.5|40.81|38.61|40.55|38.35|0
1712661900000|2024-04-09 11:25:00|40.68|38.48|40.7|38.5|40.78|38.58|40.67|38.47|0
1712662200000|2024-04-09 11:30:00|40.73|38.53|40.86|38.66|40.86|38.66|40.62|38.42|0
1712662500000|2024-04-09 11:35:00|40.88|38.68|40.72|38.52|40.88|38.68|40.67|38.47|0
1712662800000|2024-04-09 11:40:00|40.75|38.55|40.62|38.42|40.78|38.58|40.57|38.37|0
1712663100000|2024-04-09 11:45:00|40.59|38.39|40.72|38.52|40.83|38.63|40.59|38.39|0
1712663400000|2024-04-09 11:50:00|40.75|38.55|40.67|38.47|40.83|38.63|40.64|38.44|0
1712663700000|2024-04-09 11:55:00|40.69|38.49|40.33|38.13|40.72|38.52|40.28|38.08|0
1712664000000|2024-04-09 12:00:00|40.28|38.08|40.17|37.97|40.3|38.1|40.15|37.95|0
1712664300000|2024-04-09 12:05:00|40.2|38|40.27|38.07|40.27|38.07|40.14|37.94|0
1712664600000|2024-04-09 12:10:00|40.26|38.06|39.73|37.53|40.26|38.06|39.6|37.4|0
1712664900000|2024-04-09 12:15:00|39.71|37.51|39.65|37.45|39.73|37.53|39.63|37.43|0
1712665200000|2024-04-09 12:20:00|39.68|37.48|39.91|37.71|40.06|37.86|39.65|37.45|0
1712665500000|2024-04-09 12:25:00|39.93|37.73|39.98|37.78|40.06|37.86|39.93|37.73|0
1712665800000|2024-04-09 12:30:00|39.96|37.76|39.8|37.6|40.06|37.86|39.78|37.58|0
1712666100000|2024-04-09 12:35:00|39.83|37.63|39.8|37.6|39.85|37.65|39.67|37.47|0
1712666400000|2024-04-09 12:40:00|39.78|37.58|39.79|37.59|40.45|38.25|39.78|37.58|0
1712666700000|2024-04-09 12:45:00|39.73|37.53|39.91|37.71|39.99|37.79|39.73|37.53|0
1712667000000|2024-04-09 12:50:00|39.89|37.69|39.96|37.76|40.01|37.81|39.86|37.66|0
1712667300000|2024-04-09 12:55:00|39.94|37.74|39.96|37.76|40.01|37.81|39.86|37.66|0
1712667600000|2024-04-09 13:00:00|39.94|37.74|39.93|37.73|39.96|37.76|39.86|37.66|0
1712667900000|2024-04-09 13:05:00|39.92|37.72|40.09|37.89|40.14|37.94|39.92|37.72|0
1712668200000|2024-04-09 13:10:00|40.1|37.9|39.85|37.65|40.11|37.91|39.85|37.65|0
1712668500000|2024-04-09 13:15:00|39.88|37.68|39.52|37.32|39.91|37.71|39.29|37.09|0
1712668800000|2024-04-09 13:20:00|39.5|37.3|39.44|37.24|39.55|37.35|39.32|37.12|0
1712669100000|2024-04-09 13:25:00|39.43|37.23|39.37|37.17|39.62|37.42|39.26|37.06|0
1712669400000|2024-04-09 13:30:00|39.39|37.19|39.82|37.62|39.85|37.65|39.14|36.94|0
1712669700000|2024-04-09 13:35:00|39.8|37.6|39.54|37.34|40.03|37.83|39.34|37.14|0
1712670000000|2024-04-09 13:40:00|39.52|37.32|40|37.8|40.15|37.95|39.44|37.24|0
1712670300000|2024-04-09 13:45:00|40.05|37.85|40.83|38.63|40.88|38.68|39.92|37.72|0
1712670600000|2024-04-09 13:50:00|40.88|38.68|41.01|38.81|41.2|39|40.78|38.58|0
1712670900000|2024-04-09 13:55:00|40.98|38.78|41|38.8|41.32|39.12|40.3|38.1|0
1712671200000|2024-04-09 14:00:00|41.02|38.82|41|38.8|41.15|38.95|40.73|38.53|0
1712671500000|2024-04-09 14:05:00|40.97|38.77|41.07|38.87|41.23|39.03|40.94|38.74|0
1712671800000|2024-04-09 14:10:00|41.1|38.9|40.83|38.63|41.26|39.06|40.83|38.63|0
1712672100000|2024-04-09 14:15:00|40.81|38.61|40.89|38.69|41.04|38.84|40.63|38.43|0
1712672400000|2024-04-09 14:20:00|40.91|38.71|40.94|38.74|40.99|38.79|40.78|38.58|0
1712672700000|2024-04-09 14:25:00|40.96|38.76|42.4|40.2|42.51|40.31|40.88|38.68|0
1712673000000|2024-04-09 14:30:00|42.48|40.28|43.25|41.05|43.55|41.35|41.62|39.42|0
1712673300000|2024-04-09 14:35:00|43.28|41.08|44.34|42.14|44.39|42.19|43.16|40.96|0
1712673600000|2024-04-09 14:40:00|44.25|42.05|45.36|43.16|45.83|43.63|43.97|41.77|0
1712673900000|2024-04-09 14:45:00|45.22|43.02|45.68|43.48|45.82|43.62|44.85|42.65|0
1712674200000|2024-04-09 14:50:00|45.62|43.42|44.99|42.79|45.94|43.74|43.97|41.77|0
1712674500000|2024-04-09 14:55:00|44.96|42.76|43.77|41.57|44.96|42.76|43.74|41.54|0
1712674800000|2024-04-09 15:00:00|43.85|41.65|43.92|41.72|44.65|42.45|43.65|41.45|0
1712675100000|2024-04-09 15:05:00|43.94|41.74|43.27|41.07|43.97|41.77|43.13|40.93|0
1712675400000|2024-04-09 15:10:00|43.38|41.18|43.72|41.52|44.09|41.89|43.33|41.13|0
1712675700000|2024-04-09 15:15:00|43.67|41.47|42.78|40.58|43.67|41.47|42.72|40.52|0
1712676000000|2024-04-09 15:20:00|42.8|40.6|43.02|40.82|43.33|41.13|42.78|40.58|0
1712676300000|2024-04-09 15:25:00|43.05|40.85|43.39|41.19|43.5|41.3|42.89|40.69|0
1712676600000|2024-04-09 15:30:00|43.36|41.16|43.47|41.27|43.53|41.33|43.11|40.91|0
1712676900000|2024-04-09 15:35:00|43.44|41.24|43.44|41.24|43.67|41.47|43.14|40.94|0
1712677200000|2024-04-09 15:40:00|43.47|41.27|42.53|40.33|43.5|41.3|42.39|40.19|0
1712677500000|2024-04-09 15:45:00|42.61|40.41|42.26|40.06|42.75|40.55|42.06|39.86|0
1712677800000|2024-04-09 15:50:00|42.23|40.03|42.37|40.17|42.69|40.49|42.23|40.03|0
1712678100000|2024-04-09 15:55:00|42.31|40.11|42.39|40.19|42.39|40.19|42.2|40|0
1712678400000|2024-04-09 16:00:00|42.42|40.22|42.09|39.89|42.47|40.27|41.88|39.68|0
1712678700000|2024-04-09 16:05:00|42.12|39.92|42.06|39.86|42.44|40.24|41.95|39.75|0
1712679000000|2024-04-09 16:10:00|42.09|39.89|41.76|39.56|42.17|39.97|41.52|39.32|0
1712679300000|2024-04-09 16:15:00|41.74|39.54|41.87|39.67|41.9|39.7|41.66|39.46|0
1712679600000|2024-04-09 16:20:00|41.84|39.64|41.73|39.53|41.95|39.75|41.68|39.48|0
1712679900000|2024-04-09 16:25:00|41.71|39.51|41.95|39.75|42.2|40|41.6|39.4|0
1712680200000|2024-04-09 16:30:00|41.93|39.73|41.42|39.22|41.93|39.73|41.39|39.19|0
1712680500000|2024-04-09 16:35:00|41.44|39.24|41.49|39.29|41.74|39.54|41.44|39.24|0
1712680800000|2024-04-09 16:40:00|41.47|39.27|42.07|39.87|42.07|39.87|41.47|39.27|0
1712681100000|2024-04-09 16:45:00|42.04|39.84|42.12|39.92|42.31|40.11|41.93|39.73|0
1712681400000|2024-04-09 16:50:00|42.1|39.9|42.97|40.77|43.05|40.85|42.04|39.84|0
1712681700000|2024-04-09 16:55:00|42.99|40.79|42.76|40.56|42.99|40.79|42.02|39.82|0
1712682000000|2024-04-09 17:00:00|42.79|40.59|42.32|40.12|42.84|40.64|42.32|40.12|0
1712682300000|2024-04-09 17:05:00|42.3|40.1|42.11|39.91|42.6|40.4|42.02|39.82|0
1712682600000|2024-04-09 17:10:00|42.08|39.88|42.22|40.02|42.38|40.18|42.03|39.83|0
1712682900000|2024-04-09 17:15:00|42.19|39.99|42.3|40.1|42.54|40.34|42.16|39.96|0
1712683200000|2024-04-09 17:20:00|42.24|40.04|42.3|40.1|42.38|40.18|41.84|39.64|0
1712683500000|2024-04-09 17:25:00|42.35|40.15|42.38|40.18|42.54|40.34|42.19|39.99|0
1712683800000|2024-04-09 17:30:00|42.32|40.12|42.43|40.23|42.48|40.28|42.1|39.9|0
1712684100000|2024-04-09 17:35:00|42.4|40.2|42.02|39.82|42.43|40.23|42.02|39.82|0
1712684400000|2024-04-09 17:40:00|41.99|39.79|42.56|40.36|42.67|40.47|41.86|39.66|0
1712684700000|2024-04-09 17:45:00|42.51|40.31|42.7|40.5|42.81|40.61|42.45|40.25|0
1712685000000|2024-04-09 17:50:00|42.72|40.52|42.56|40.36|42.72|40.52|42.37|40.17|0
1712685300000|2024-04-09 17:55:00|42.53|40.33|42.89|40.69|42.91|40.71|42.53|40.33|0
1712685600000|2024-04-09 18:00:00|42.94|40.74|42.94|40.74|43.36|41.16|42.83|40.63|0
1712685900000|2024-04-09 18:05:00|42.91|40.71|42.53|40.33|42.99|40.79|42.5|40.3|0
1712686200000|2024-04-09 18:10:00|42.47|40.27|42.69|40.49|42.8|40.6|42.47|40.27|0
1712686500000|2024-04-09 18:15:00|42.72|40.52|42.44|40.24|42.8|40.6|42.36|40.16|0
1712686800000|2024-04-09 18:20:00|42.42|40.22|42.8|40.6|42.85|40.65|42.25|40.05|0
1712687100000|2024-04-09 18:25:00|42.77|40.57|42.88|40.68|43.02|40.82|42.52|40.32|0
1712687400000|2024-04-09 18:30:00|42.91|40.71|42.99|40.79|43.21|41.01|42.85|40.65|0
1712687700000|2024-04-09 18:35:00|43.04|40.84|43.1|40.9|43.18|40.98|42.63|40.43|0
1712688000000|2024-04-09 18:40:00|43.07|40.87|43.09|40.89|43.23|41.03|42.82|40.62|0
1712688300000|2024-04-09 18:45:00|43.12|40.92|43.2|41|43.29|41.09|42.87|40.67|0
1712688600000|2024-04-09 18:50:00|43.18|40.98|42.95|40.75|43.34|41.14|42.71|40.51|0
1712688900000|2024-04-09 18:55:00|42.98|40.78|43.01|40.81|43.09|40.89|42.81|40.61|0
1712689200000|2024-04-09 19:00:00|43.03|40.83|43.25|41.05|43.56|41.36|43.03|40.83|0
1712689500000|2024-04-09 19:05:00|43.24|41.04|43.7|41.5|43.81|41.61|43.12|40.92|0
1712689800000|2024-04-09 19:10:00|43.73|41.53|43.53|41.33|43.92|41.72|43.39|41.19|0
1712690100000|2024-04-09 19:15:00|43.56|41.36|42.78|40.58|43.56|41.36|42.78|40.58|0
1712690400000|2024-04-09 19:20:00|42.81|40.61|42.07|39.87|42.81|40.61|41.99|39.79|0
1712690700000|2024-04-09 19:25:00|42.04|39.84|40.76|38.56|42.07|39.87|40.76|38.56|0
1712691000000|2024-04-09 19:30:00|40.82|38.62|40.89|38.69|41.08|38.88|40.35|38.15|0
1712691300000|2024-04-09 19:35:00|40.84|38.64|41.58|39.38|41.58|39.38|40.74|38.54|0
1712691600000|2024-04-09 19:40:00|41.53|39.33|41.34|39.14|41.85|39.65|41.26|39.06|0
1712691900000|2024-04-09 19:45:00|41.31|39.11|41.42|39.22|41.66|39.46|41.23|39.03|0
1712692200000|2024-04-09 19:50:00|41.5|39.3|41.15|38.95|41.66|39.46|41.15|38.95|0
1712692500000|2024-04-09 19:55:00|40.99|38.79|39.92|37.72|40.99|38.79|39.85|37.65|0
1712692800000|2024-04-09 20:00:00|39.77|37.57|39.08|36.88|39.77|37.57|38.75|36.55|0
1712693100000|2024-04-09 20:05:00|39.1|36.9|40.35|38.15|41.29|39.09|39.08|36.88|0
1712693400000|2024-04-09 20:10:00|40.32|38.12|38.47|36.27|40.35|38.15|38.37|36.17|0
1712693700000|2024-04-09 20:15:00|38.57|36.17|38.57|36.17|38.62|36.22|38.55|36.15|0
1712694000000|2024-04-09 20:20:00|38.55|36.15|38.64|36.24|38.64|36.24|38.42|36.02|0
1712694300000|2024-04-09 20:25:00|38.63|36.23|38.67|36.27|38.69|36.29|38.59|36.19|0
1712694600000|2024-04-09 20:30:00|38.64|36.24|38.67|36.27|38.67|36.27|38.57|36.17|0
1712694900000|2024-04-09 20:35:00|38.65|36.25|38.54|36.14|38.65|36.25|38.49|36.09|0
1712695200000|2024-04-09 20:40:00|38.56|36.16|38.63|36.23|38.66|36.26|38.55|36.15|0
1712695500000|2024-04-09 20:45:00|38.66|36.26|38.76|36.36|38.76|36.36|38.66|36.26|0
1712695800000|2024-04-09 20:50:00|38.79|36.39|38.71|36.31|38.79|36.39|38.66|36.26|0
1712696100000|2024-04-09 20:55:00|38.74|36.34|38.75|36.35|38.84|36.44|38.66|36.26|0
1712696400000|2024-04-09 21:00:00|38.76|36.36|38.78|36.38|38.78|36.38|38.76|36.36|0
1712696700000|2024-04-09 21:05:00|38.77|36.37|38.72|36.32|38.77|36.37|38.71|36.31|0
1712697000000|2024-04-09 21:10:00|38.71|36.31|38.71|36.31|38.71|36.31|38.71|36.31|0
1712697300000|2024-04-09 21:15:00|38.69|36.29|38.68|36.28|38.71|36.31|38.68|36.28|0
1712697600000|2024-04-09 21:20:00|38.69|36.29|38.82|36.42|38.82|36.42|38.69|36.29|0
1712697900000|2024-04-09 21:25:00|38.83|36.43|38.84|36.44|38.85|36.45|38.82|36.42|0
1712698200000|2024-04-09 21:30:00|38.83|36.43|38.84|36.44|38.84|36.44|38.81|36.41|0
1712698500000|2024-04-09 21:35:00|38.85|36.45|38.85|36.45|38.85|36.45|38.84|36.44|0
1712698800000|2024-04-09 21:40:00|38.87|36.47|38.81|36.41|38.87|36.47|38.81|36.41|0
1712699100000|2024-04-09 21:45:00|38.83|36.43|38.83|36.43|38.85|36.45|38.8|36.4|0
1712699400000|2024-04-09 21:50:00|38.82|36.42|38.83|36.43|38.84|36.44|38.82|36.42|0
1712699700000|2024-04-09 21:55:00|38.84|36.44|38.79|36.39|38.84|36.44|38.79|36.39|0
1712700000000|2024-04-09 22:00:00|38.83|36.43|38.88|36.48|38.89|36.49|38.72|36.32|0
1712700300000|2024-04-09 22:05:00|38.87|36.47|38.79|36.39|38.88|36.48|38.77|36.37|0
1712700600000|2024-04-09 22:10:00|38.82|36.42|38.89|36.49|38.92|36.52|38.77|36.37|0
1712700900000|2024-04-09 22:15:00|38.87|36.47|38.79|36.39|38.87|36.47|38.79|36.39|0
1712701200000|2024-04-09 22:20:00|38.81|36.41|38.91|36.51|38.91|36.51|38.76|36.36|0
1712701500000|2024-04-09 22:25:00|38.89|36.49|38.96|36.56|38.96|36.56|38.86|36.46|0
1712701800000|2024-04-09 22:30:00|38.99|36.59|38.86|36.46|38.99|36.59|38.86|36.46|0
1712702100000|2024-04-09 22:35:00|38.83|36.43|38.88|36.48|38.91|36.51|38.76|36.36|0
1712702400000|2024-04-09 22:40:00|38.91|36.51|39.03|36.63|39.03|36.63|38.91|36.51|0
1712702700000|2024-04-09 22:45:00|39.01|36.61|38.96|36.56|39.03|36.63|38.96|36.56|0
1712703000000|2024-04-09 22:50:00|38.98|36.58|38.96|36.56|39.01|36.61|38.93|36.53|0
1712703300000|2024-04-09 22:55:00|38.98|36.58|38.9|36.5|38.98|36.58|38.9|36.5|0
1712703600000|2024-04-09 23:00:00|38.88|36.48|38.93|36.53|38.95|36.55|38.85|36.45|0
1712703900000|2024-04-09 23:05:00|38.9|36.5|38.93|36.53|38.95|36.55|38.9|36.5|0
1712704200000|2024-04-09 23:10:00|38.95|36.55|38.9|36.5|38.98|36.58|38.87|36.47|0
1712704500000|2024-04-09 23:15:00|38.91|36.51|38.95|36.55|38.95|36.55|38.9|36.5|0
1712704800000|2024-04-09 23:20:00|38.97|36.57|38.95|36.55|39|36.6|38.92|36.52|0
1712705100000|2024-04-09 23:25:00|38.97|36.57|38.95|36.55|38.97|36.57|38.95|36.55|0
1712705400000|2024-04-09 23:30:00|38.97|36.57|38.97|36.57|39|36.6|38.97|36.57|0
1712705700000|2024-04-09 23:35:00|38.94|36.54|38.89|36.49|38.97|36.57|38.89|36.49|0
1712706000000|2024-04-09 23:40:00|38.92|36.52|38.97|36.57|38.99|36.59|38.92|36.52|0
1712706300000|2024-04-09 23:45:00|38.99|36.59|38.97|36.57|39|36.6|38.97|36.57|0
1712706600000|2024-04-09 23:50:00|38.98|36.58|38.99|36.59|38.99|36.59|38.96|36.56|0
1712706900000|2024-04-09 23:55:00|38.96|36.56|39.04|36.64|39.04|36.64|38.96|36.56|0
1712707200000|2024-04-10 00:00:00|39.06|36.66|38.89|36.49|39.09|36.69|38.89|36.49|0
1712707500000|2024-04-10 00:05:00|38.91|36.51|38.91|36.51|38.96|36.56|38.89|36.49|0
1712707800000|2024-04-10 00:10:00|38.88|36.48|38.83|36.43|38.91|36.51|38.81|36.41|0
1712708100000|2024-04-10 00:15:00|38.76|36.56|38.78|36.58|38.86|36.66|38.73|36.53|0
1712708400000|2024-04-10 00:20:00|38.81|36.61|38.7|36.5|38.81|36.61|38.63|36.43|0
1712708700000|2024-04-10 00:25:00|38.69|36.49|39.13|36.93|39.13|36.93|38.65|36.45|0
1712709000000|2024-04-10 00:30:00|39.11|36.91|39.54|37.34|39.54|37.34|39.11|36.91|0
1712709300000|2024-04-10 00:35:00|39.52|37.32|39.49|37.29|39.54|37.34|39.44|37.24|0
1712709600000|2024-04-10 00:40:00|39.46|37.26|39.49|37.29|39.49|37.29|39.44|37.24|0
1712709900000|2024-04-10 00:45:00|39.46|37.26|39.54|37.34|39.54|37.34|39.46|37.26|0
1712710200000|2024-04-10 00:50:00|39.56|37.36|39.46|37.26|39.56|37.36|39.46|37.26|0
1712710500000|2024-04-10 00:55:00|39.49|37.29|39.5|37.3|39.51|37.31|39.46|37.26|0
1712710800000|2024-04-10 01:00:00|39.48|37.28|39.46|37.26|39.51|37.31|39.43|37.23|0
1712711100000|2024-04-10 01:05:00|39.48|37.28|39.46|37.26|39.48|37.28|39.46|37.26|0
1712711400000|2024-04-10 01:10:00|39.48|37.28|39.53|37.33|39.56|37.36|39.46|37.26|0
1712711700000|2024-04-10 01:15:00|39.56|37.36|39.53|37.33|39.56|37.36|39.45|37.25|0
1712712000000|2024-04-10 01:20:00|39.56|37.36|39.61|37.41|39.63|37.43|39.53|37.33|0
1712712300000|2024-04-10 01:25:00|39.63|37.43|39.71|37.51|39.72|37.52|39.6|37.4|0
1712712600000|2024-04-10 01:30:00|39.73|37.53|39.71|37.51|39.76|37.56|39.65|37.45|0
1712712900000|2024-04-10 01:35:00|39.69|37.49|39.73|37.53|39.78|37.58|39.69|37.49|0
1712713200000|2024-04-10 01:40:00|39.7|37.5|39.7|37.5|39.73|37.53|39.68|37.48|0
1712713500000|2024-04-10 01:45:00|39.72|37.52|39.62|37.42|39.72|37.52|39.6|37.4|0
1712713800000|2024-04-10 01:50:00|39.6|37.4|39.57|37.37|39.62|37.42|39.55|37.35|0
1712714100000|2024-04-10 01:55:00|39.6|37.4|39.44|37.24|39.6|37.4|39.44|37.24|0
1712714400000|2024-04-10 02:00:00|39.47|37.27|39.52|37.32|39.52|37.32|39.44|37.24|0
1712714700000|2024-04-10 02:05:00|39.54|37.34|39.52|37.32|39.57|37.37|39.52|37.32|0
1712715000000|2024-04-10 02:10:00|39.53|37.33|39.59|37.39|39.63|37.43|39.52|37.32|0
1712715300000|2024-04-10 02:15:00|39.62|37.42|39.54|37.34|39.64|37.44|39.54|37.34|0
1712715600000|2024-04-10 02:20:00|39.55|37.35|39.49|37.29|39.56|37.36|39.46|37.26|0
1712715900000|2024-04-10 02:25:00|39.46|37.26|39.46|37.26|39.51|37.31|39.46|37.26|0
1712716200000|2024-04-10 02:30:00|39.48|37.28|39.43|37.23|39.51|37.31|39.43|37.23|0
1712716500000|2024-04-10 02:35:00|39.46|37.26|39.46|37.26|39.51|37.31|39.41|37.21|0
1712716800000|2024-04-10 02:40:00|39.47|37.27|39.48|37.28|39.48|37.28|39.46|37.26|0
1712717100000|2024-04-10 02:45:00|39.46|37.26|39.66|37.46|39.66|37.46|39.45|37.25|0
1712717400000|2024-04-10 02:50:00|39.68|37.48|39.66|37.46|39.68|37.48|39.63|37.43|0
1712717700000|2024-04-10 02:55:00|39.68|37.48|39.58|37.38|39.68|37.48|39.55|37.35|0
1712718000000|2024-04-10 03:00:00|39.55|37.35|39.55|37.35|39.6|37.4|39.55|37.35|0
1712718300000|2024-04-10 03:05:00|39.58|37.38|39.6|37.4|39.6|37.4|39.55|37.35|0
1712718600000|2024-04-10 03:10:00|39.58|37.38|39.6|37.4|39.63|37.43|39.58|37.38|0
1712718900000|2024-04-10 03:15:00|39.62|37.42|39.57|37.37|39.62|37.42|39.57|37.37|0
1712719200000|2024-04-10 03:20:00|39.55|37.35|39.57|37.37|39.6|37.4|39.55|37.35|0
1712719500000|2024-04-10 03:25:00|39.58|37.38|39.57|37.37|39.58|37.38|39.54|37.34|0
1712719800000|2024-04-10 03:30:00|39.54|37.34|39.57|37.37|39.57|37.37|39.52|37.32|0
1712720100000|2024-04-10 03:35:00|39.54|37.34|39.64|37.44|39.67|37.47|39.54|37.34|0
1712720400000|2024-04-10 03:40:00|39.62|37.42|39.64|37.44|39.64|37.44|39.62|37.42|0
1712720700000|2024-04-10 03:45:00|39.67|37.47|39.59|37.39|39.67|37.47|39.59|37.39|0
1712721000000|2024-04-10 03:50:00|39.61|37.41|39.64|37.44|39.64|37.44|39.61|37.41|0
1712721300000|2024-04-10 03:55:00|39.66|37.46|39.59|37.39|39.66|37.46|39.59|37.39|0
1712721600000|2024-04-10 04:00:00|39.6|37.4|39.59|37.39|39.61|37.41|39.56|37.36|0
1712721900000|2024-04-10 04:05:00|39.58|37.38|39.51|37.31|39.58|37.38|39.51|37.31|0
1712722200000|2024-04-10 04:10:00|39.53|37.33|39.53|37.33|39.56|37.36|39.51|37.31|0
1712722500000|2024-04-10 04:15:00|39.56|37.36|39.53|37.33|39.56|37.36|39.5|37.3|0
1712722800000|2024-04-10 04:20:00|39.5|37.3|39.48|37.28|39.55|37.35|39.48|37.28|0
1712723400000|2024-04-10 04:30:00|39.5|37.3|39.47|37.27|39.53|37.33|39.47|37.27|0
1712723700000|2024-04-10 04:35:00|39.45|37.25|39.42|37.22|39.47|37.27|39.42|37.22|0
1712724000000|2024-04-10 04:40:00|39.45|37.25|39.45|37.25|39.45|37.25|39.42|37.22|0
1712724300000|2024-04-10 04:45:00|39.47|37.27|39.5|37.3|39.5|37.3|39.45|37.25|0
1712724600000|2024-04-10 04:50:00|39.47|37.27|39.52|37.32|39.52|37.32|39.47|37.27|0
1712724900000|2024-04-10 04:55:00|39.51|37.31|39.52|37.32|39.52|37.32|39.49|37.29|0
1712725200000|2024-04-10 05:00:00|39.49|37.29|39.47|37.27|39.54|37.34|39.47|37.27|0
1712725500000|2024-04-10 05:05:00|39.49|37.29|39.46|37.26|39.49|37.29|39.46|37.26|0
1712725800000|2024-04-10 05:10:00|39.44|37.24|39.46|37.26|39.49|37.29|39.44|37.24|0
1712726100000|2024-04-10 05:15:00|39.44|37.24|39.46|37.26|39.49|37.29|39.44|37.24|0
1712726400000|2024-04-10 05:20:00|39.49|37.29|39.51|37.31|39.54|37.34|39.49|37.29|0
1712726700000|2024-04-10 05:25:00|39.52|37.32|39.48|37.28|39.54|37.34|39.46|37.26|0
1712727000000|2024-04-10 05:30:00|39.46|37.26|39.39|37.19|39.46|37.26|39.31|37.11|0
1712727300000|2024-04-10 05:35:00|39.38|37.18|39.44|37.24|39.46|37.26|39.38|37.18|0
1712727600000|2024-04-10 05:40:00|39.46|37.26|39.58|37.38|39.58|37.38|39.43|37.23|0
1712727900000|2024-04-10 05:45:00|39.6|37.4|39.79|37.59|39.79|37.59|39.58|37.38|0
1712728200000|2024-04-10 05:50:00|39.76|37.56|39.76|37.56|39.79|37.59|39.71|37.51|0
1712728500000|2024-04-10 05:55:00|39.73|37.53|39.78|37.58|39.78|37.58|39.71|37.51|0
1712728800000|2024-04-10 06:00:00|39.76|37.56|39.78|37.58|39.8|37.6|39.71|37.51|0
1712729100000|2024-04-10 06:05:00|39.77|37.57|39.68|37.48|39.78|37.58|39.65|37.45|0
1712729400000|2024-04-10 06:10:00|39.65|37.45|39.6|37.4|39.7|37.5|39.55|37.35|0
1712729700000|2024-04-10 06:15:00|39.63|37.43|39.67|37.47|39.75|37.55|39.62|37.42|0
1712730000000|2024-04-10 06:20:00|39.65|37.45|39.62|37.42|39.7|37.5|39.57|37.37|0
1712730300000|2024-04-10 06:25:00|39.6|37.4|39.16|36.96|39.6|37.4|39.14|36.94|0
1712730600000|2024-04-10 06:30:00|39.14|36.94|39.26|37.06|39.32|37.12|39.09|36.89|0
1712730900000|2024-04-10 06:35:00|39.29|37.09|39.24|37.04|39.29|37.09|39.2|37|0
1712731200000|2024-04-10 06:40:00|39.21|37.01|39.24|37.04|39.34|37.14|39.21|37.01|0
1712731500000|2024-04-10 06:45:00|39.21|37.01|39.16|36.96|39.22|37.02|39.16|36.96|0
1712731800000|2024-04-10 06:50:00|39.18|36.98|39.21|37.01|39.26|37.06|39.18|36.98|0
1712732100000|2024-04-10 06:55:00|39.22|37.02|39.36|37.16|39.36|37.16|39.18|36.98|0
1712732400000|2024-04-10 07:00:00|39.33|37.13|39.26|37.06|39.33|37.13|39.03|36.83|0
1712732700000|2024-04-10 07:05:00|39.27|37.07|39.18|36.98|39.31|37.11|39.18|36.98|0
1712733000000|2024-04-10 07:10:00|39.15|36.95|39.15|36.95|39.28|37.08|39.13|36.93|0
1712733300000|2024-04-10 07:15:00|39.14|36.94|39.15|36.95|39.15|36.95|39.02|36.82|0
1712733600000|2024-04-10 07:20:00|39.12|36.92|39.3|37.1|39.33|37.13|39.12|36.92|0
1712733900000|2024-04-10 07:25:00|39.33|37.13|38.97|36.77|39.33|37.13|38.94|36.74|0
1712734200000|2024-04-10 07:30:00|38.99|36.79|39.02|36.82|39.04|36.84|38.87|36.67|0
1712734500000|2024-04-10 07:35:00|39.04|36.84|39.55|37.35|39.55|37.35|39.02|36.82|0
1712734800000|2024-04-10 07:40:00|39.58|37.38|39.34|37.14|39.58|37.38|39.32|37.12|0
1712735100000|2024-04-10 07:45:00|39.37|37.17|39.38|37.18|39.45|37.25|39.27|37.07|0
1712735400000|2024-04-10 07:50:00|39.39|37.19|39.37|37.17|39.39|37.19|39.24|37.04|0
1712735700000|2024-04-10 07:55:00|39.39|37.19|39.42|37.22|39.49|37.29|39.37|37.17|0
1712736000000|2024-04-10 08:00:00|39.44|37.24|39.49|37.29|39.52|37.32|39.29|37.09|0
1712736300000|2024-04-10 08:05:00|39.47|37.27|39.59|37.39|39.64|37.44|39.39|37.19|0
1712736600000|2024-04-10 08:10:00|39.57|37.37|39.49|37.29|39.59|37.39|39.49|37.29|0
1712736900000|2024-04-10 08:15:00|39.51|37.31|39.36|37.16|39.51|37.31|39.33|37.13|0
1712737200000|2024-04-10 08:20:00|39.35|37.15|39.56|37.36|39.58|37.38|39.33|37.13|0
1712737500000|2024-04-10 08:25:00|39.54|37.34|39.24|37.04|39.54|37.34|39.19|36.99|0
1712737800000|2024-04-10 08:30:00|39.23|37.03|39.19|36.99|39.27|37.07|39.09|36.89|0
1712738100000|2024-04-10 08:35:00|39.22|37.02|39.11|36.91|39.29|37.09|39.1|36.9|0
1712738400000|2024-04-10 08:40:00|39.09|36.89|39.23|37.03|39.24|37.04|39.09|36.89|0
1712738700000|2024-04-10 08:45:00|39.21|37.01|39.16|36.96|39.32|37.12|39.14|36.94|0
1712739000000|2024-04-10 08:50:00|39.14|36.94|38.98|36.78|39.16|36.96|38.96|36.76|0
1712739300000|2024-04-10 08:55:00|38.96|36.76|38.88|36.68|38.96|36.76|38.81|36.61|0
1712739600000|2024-04-10 09:00:00|38.86|36.66|39.26|37.06|39.26|37.06|38.73|36.53|0
1712739900000|2024-04-10 09:05:00|39.28|37.08|39.17|36.97|39.31|37.11|39.08|36.88|0
1712740200000|2024-04-10 09:10:00|39.13|36.93|39.21|37.01|39.21|37.01|39.08|36.88|0
1712740500000|2024-04-10 09:15:00|39.18|36.98|39.18|36.98|39.28|37.08|39.1|36.9|0
1712740800000|2024-04-10 09:20:00|39.17|36.97|39.2|37|39.23|37.03|39.13|36.93|0
1712741100000|2024-04-10 09:25:00|39.23|37.03|39.25|37.05|39.28|37.08|39.13|36.93|0
1712741400000|2024-04-10 09:30:00|39.23|37.03|39.28|37.08|39.35|37.15|39.23|37.03|0
1712741700000|2024-04-10 09:35:00|39.3|37.1|39.53|37.33|39.56|37.36|39.3|37.1|0
1712742000000|2024-04-10 09:40:00|39.56|37.36|39.5|37.3|39.56|37.36|39.45|37.25|0
1712742300000|2024-04-10 09:45:00|39.53|37.33|39.45|37.25|39.53|37.33|39.45|37.25|0
1712742600000|2024-04-10 09:50:00|39.5|37.3|39.5|37.3|39.63|37.43|39.45|37.25|0
1712742900000|2024-04-10 09:55:00|39.53|37.33|39.65|37.45|39.68|37.48|39.47|37.27|0
1712743200000|2024-04-10 10:00:00|39.68|37.48|39.65|37.45|39.96|37.76|39.5|37.3|0
1712743500000|2024-04-10 10:05:00|39.68|37.48|39.6|37.4|39.68|37.48|39.55|37.35|0
1712743800000|2024-04-10 10:10:00|39.57|37.37|39.52|37.32|39.6|37.4|39.47|37.27|0
1712744100000|2024-04-10 10:15:00|39.49|37.29|39.62|37.42|39.67|37.47|39.49|37.29|0
1712744400000|2024-04-10 10:20:00|39.6|37.4|39.67|37.47|39.67|37.47|39.54|37.34|0
1712744700000|2024-04-10 10:25:00|39.65|37.45|39.62|37.42|39.68|37.48|39.57|37.37|0
1712745000000|2024-04-10 10:30:00|39.59|37.39|39.54|37.34|39.77|37.57|39.54|37.34|0
1712745300000|2024-04-10 10:35:00|39.57|37.37|39.54|37.34|39.62|37.42|39.54|37.34|0
1712745600000|2024-04-10 10:40:00|39.56|37.36|39.54|37.34|39.56|37.36|39.41|37.21|0
1712745900000|2024-04-10 10:45:00|39.56|37.36|39.48|37.28|39.64|37.44|39.48|37.28|0
1712746200000|2024-04-10 10:50:00|39.47|37.27|39.28|37.08|39.48|37.28|39.28|37.08|0
1712746500000|2024-04-10 10:55:00|39.25|37.05|39.2|37|39.3|37.1|39.2|37|0
1712746800000|2024-04-10 11:00:00|39.23|37.03|39.23|37.03|39.28|37.08|39.12|36.92|0
1712747100000|2024-04-10 11:05:00|39.24|37.04|39.1|36.9|39.25|37.05|39.07|36.87|0
1712747400000|2024-04-10 11:10:00|39.07|36.87|39.05|36.85|39.12|36.92|38.97|36.77|0
1712747700000|2024-04-10 11:15:00|39.02|36.82|39.09|36.89|39.12|36.92|39.02|36.82|0
1712748000000|2024-04-10 11:20:00|39.12|36.92|39.14|36.94|39.2|37|39.07|36.87|0
1712748300000|2024-04-10 11:25:00|39.12|36.92|39.12|36.92|39.19|36.99|39.07|36.87|0
1712748600000|2024-04-10 11:30:00|39.14|36.94|38.99|36.79|39.14|36.94|38.96|36.76|0
1712748900000|2024-04-10 11:35:00|38.96|36.76|39.04|36.84|39.09|36.89|38.96|36.76|0
1712749200000|2024-04-10 11:40:00|39.01|36.81|38.94|36.74|39.11|36.91|38.94|36.74|0
1712749500000|2024-04-10 11:45:00|38.99|36.79|38.93|36.73|39.01|36.81|38.91|36.71|0
1712749800000|2024-04-10 11:50:00|38.91|36.71|39.08|36.88|39.08|36.88|38.91|36.71|0
1712750100000|2024-04-10 11:55:00|39.07|36.87|38.91|36.71|39.11|36.91|38.91|36.71|0
1712750400000|2024-04-10 12:00:00|38.88|36.68|38.7|36.5|38.98|36.78|38.7|36.5|0
1712750700000|2024-04-10 12:05:00|38.65|36.45|38.6|36.4|38.73|36.53|38.55|36.35|0
1712751000000|2024-04-10 12:10:00|38.63|36.43|38.4|36.2|38.63|36.43|38.35|36.15|0
1712751300000|2024-04-10 12:15:00|38.45|36.25|38.9|36.7|38.9|36.7|38.45|36.25|0
1712751600000|2024-04-10 12:20:00|38.95|36.75|38.95|36.75|39.03|36.83|38.87|36.67|0
1712751900000|2024-04-10 12:25:00|38.92|36.72|38.26|36.06|39.08|36.88|37.68|35.48|0
1712752200000|2024-04-10 12:30:00|38.45|36.25|44.33|42.13|45.75|43.55|38.45|36.25|0
1712752500000|2024-04-10 12:35:00|44.21|42.01|46.76|44.56|46.94|44.74|44.21|42.01|0
1712752800000|2024-04-10 12:40:00|46.79|44.59|47.62|45.42|48.3|46.1|46.78|44.58|0
1712753100000|2024-04-10 12:45:00|47.56|45.36|46.36|44.16|47.56|45.36|45.91|43.71|0
1712753400000|2024-04-10 12:50:00|46.42|44.22|45.57|43.37|46.51|44.31|45.02|42.82|0
1712753700000|2024-04-10 12:55:00|45.6|43.4|45.89|43.69|46.22|44.02|45.6|43.4|0
1712754000000|2024-04-10 13:00:00|45.92|43.72|46.95|44.75|47.43|45.23|45.92|43.72|0
1712754300000|2024-04-10 13:05:00|46.89|44.69|46.79|44.59|47.52|45.32|46.71|44.51|0
1712754600000|2024-04-10 13:10:00|46.88|44.68|47.45|45.25|47.63|45.43|46.85|44.65|0
1712754900000|2024-04-10 13:15:00|47.29|45.09|46.15|43.95|47.29|45.09|45.74|43.54|0
1712755200000|2024-04-10 13:20:00|46.24|44.04|45.86|43.66|46.72|44.52|45.5|43.3|0
1712755500000|2024-04-10 13:25:00|45.91|43.71|45.27|43.07|46.09|43.89|45.06|42.86|0
1712755800000|2024-04-10 13:30:00|45.41|43.21|45.28|43.08|46.91|44.71|44.42|42.22|0
1712756100000|2024-04-10 13:35:00|45.22|43.02|45.57|43.37|45.95|43.75|43.72|41.52|0
1712756400000|2024-04-10 13:40:00|45.75|43.55|44.9|42.7|46.04|43.84|44.81|42.61|0
1712756700000|2024-04-10 13:45:00|44.96|42.76|46.96|44.76|47.19|44.99|44.96|42.76|0
1712757000000|2024-04-10 13:50:00|46.93|44.73|45.3|43.1|46.96|44.76|45.22|43.02|0
1712757300000|2024-04-10 13:55:00|45.42|43.22|46.34|44.14|46.49|44.29|44.93|42.73|0
1712757600000|2024-04-10 14:00:00|44.96|42.76|45.48|43.28|45.57|43.37|44.64|42.44|0
1712757900000|2024-04-10 14:05:00|45.28|43.08|44.35|42.15|45.45|43.25|44.15|41.95|0
1712758200000|2024-04-10 14:10:00|44.49|42.29|44.66|42.46|44.9|42.7|44.35|42.15|0
1712758500000|2024-04-10 14:15:00|44.69|42.49|43.84|41.64|45.16|42.96|43.75|41.55|0
1712758800000|2024-04-10 14:20:00|43.95|41.75|44.51|42.31|44.68|42.48|43.75|41.55|0
1712759100000|2024-04-10 14:25:00|44.45|42.25|44.51|42.31|44.6|42.4|44.03|41.83|0
1712759400000|2024-04-10 14:30:00|44.6|42.4|43.71|41.51|44.6|42.4|43.57|41.37|0
1712759700000|2024-04-10 14:35:00|43.77|41.57|42.99|40.79|43.83|41.63|42.76|40.56|0
1712760000000|2024-04-10 14:40:00|43.01|40.81|43.85|41.65|44.16|41.96|42.96|40.76|0
1712760300000|2024-04-10 14:45:00|43.79|41.59|44.04|41.84|44.33|42.13|43.59|41.39|0
1712760600000|2024-04-10 14:50:00|44.02|41.82|44.84|42.64|44.87|42.67|43.85|41.65|0
1712760900000|2024-04-10 14:55:00|44.81|42.61|44.66|42.46|45.25|43.05|44.04|41.84|0
1712761200000|2024-04-10 15:00:00|44.57|42.37|45.29|43.09|45.32|43.12|44.57|42.37|0
1712761500000|2024-04-10 15:05:00|45.26|43.06|45.09|42.89|45.44|43.24|44.83|42.63|0
1712761800000|2024-04-10 15:10:00|45.15|42.95|45.35|43.15|45.76|43.56|45.15|42.95|0
1712762100000|2024-04-10 15:15:00|45.38|43.18|45.67|43.47|45.79|43.59|45.26|43.06|0
1712762400000|2024-04-10 15:20:00|45.64|43.44|44.94|42.74|45.67|43.47|44.89|42.69|0
1712762700000|2024-04-10 15:25:00|44.92|42.72|44.28|42.08|44.94|42.74|44.28|42.08|0
1712763000000|2024-04-10 15:30:00|44.22|42.02|44.77|42.57|45.2|43|44.22|42.02|0
1712763300000|2024-04-10 15:35:00|44.8|42.6|45.41|43.21|45.46|43.26|44.71|42.51|0
1712763600000|2024-04-10 15:40:00|45.38|43.18|45.84|43.64|45.99|43.79|45.35|43.15|0
1712763900000|2024-04-10 15:45:00|45.81|43.61|45.7|43.5|45.96|43.76|45.4|43.2|0
1712764200000|2024-04-10 15:50:00|45.67|43.47|45.58|43.38|45.81|43.61|45.46|43.26|0
1712764500000|2024-04-10 15:55:00|45.55|43.35|45.6|43.4|45.84|43.64|45.49|43.29|0
1712764800000|2024-04-10 16:00:00|45.57|43.37|45.25|43.05|45.87|43.67|45.16|42.96|0
1712765100000|2024-04-10 16:05:00|45.22|43.02|45.51|43.31|45.69|43.49|45.05|42.85|0
1712765400000|2024-04-10 16:10:00|45.45|43.25|45.98|43.78|46.01|43.81|45.42|43.22|0
1712765700000|2024-04-10 16:15:00|45.95|43.75|45.37|43.17|45.95|43.75|44.99|42.79|0
1712766000000|2024-04-10 16:20:00|45.4|43.2|45.2|43|45.52|43.32|45.2|43|0
1712766300000|2024-04-10 16:25:00|45.17|42.97|45.05|42.85|45.17|42.97|44.82|42.62|0
1712766600000|2024-04-10 16:30:00|45.02|42.82|45.02|42.82|45.23|43.03|44.99|42.79|0
1712766900000|2024-04-10 16:35:00|44.99|42.79|44.79|42.59|44.99|42.79|44.56|42.36|0
1712767200000|2024-04-10 16:40:00|44.82|42.62|45.05|42.85|45.05|42.85|44.7|42.5|0
1712767500000|2024-04-10 16:45:00|45.08|42.88|44.73|42.53|45.1|42.9|44.67|42.47|0
1712767800000|2024-04-10 16:50:00|44.75|42.55|44.35|42.15|44.9|42.7|44.35|42.15|0
1712768100000|2024-04-10 16:55:00|44.38|42.18|44.12|41.92|44.44|42.24|43.89|41.69|0
1712768400000|2024-04-10 17:00:00|44.06|41.86|45.65|43.45|45.95|43.75|43.81|41.61|0
1712768700000|2024-04-10 17:05:00|45.63|43.43|46.48|44.28|46.51|44.31|45.63|43.43|0
1712769000000|2024-04-10 17:10:00|46.45|44.25|45.37|43.17|47.19|44.99|45.28|43.08|0
1712769300000|2024-04-10 17:15:00|45.43|43.23|44.44|42.24|45.69|43.49|44.44|42.24|0
1712769600000|2024-04-10 17:20:00|44.47|42.27|42.85|40.65|44.58|42.38|42.76|40.56|0
1712769900000|2024-04-10 17:25:00|42.9|40.7|44.03|41.83|44.03|41.83|42.59|40.39|0
1712770200000|2024-04-10 17:30:00|43.97|41.77|44.75|42.55|45.31|43.11|43.63|41.43|0
1712770500000|2024-04-10 17:35:00|44.72|42.52|45.63|43.43|45.75|43.55|44.66|42.46|0
1712770800000|2024-04-10 17:40:00|45.57|43.37|46.62|44.42|47.7|45.5|45.24|43.04|0
1712771100000|2024-04-10 17:45:00|46.65|44.45|46|43.8|46.74|44.54|45.97|43.77|0
1712771400000|2024-04-10 17:50:00|46.06|43.86|45.88|43.68|46.56|44.36|45.79|43.59|0
1712771700000|2024-04-10 17:55:00|45.91|43.71|45.16|42.96|46|43.8|43.91|41.71|0
1712772000000|2024-04-10 18:00:00|45.19|42.99|44.54|42.34|45.76|43.56|44.34|42.14|0
1712772300000|2024-04-10 18:05:00|44.51|42.31|44.82|42.62|45.38|43.18|44.51|42.31|0
1712772600000|2024-04-10 18:10:00|44.85|42.65|44.54|42.34|45.26|43.06|44.42|42.22|0
1712772900000|2024-04-10 18:15:00|44.51|42.31|45.29|43.09|45.52|43.32|44.19|41.99|0
1712773200000|2024-04-10 18:20:00|45.11|42.91|45.93|43.73|46.02|43.82|44.65|42.45|0
1712773500000|2024-04-10 18:25:00|45.84|43.64|45.87|43.67|45.93|43.73|45.22|43.02|0
1712773800000|2024-04-10 18:30:00|45.81|43.61|45.72|43.52|46.04|43.84|45.51|43.31|0
1712774100000|2024-04-10 18:35:00|45.81|43.61|45.05|42.85|45.9|43.7|44.99|42.79|0
1712774400000|2024-04-10 18:40:00|45.13|42.93|44.99|42.79|45.34|43.14|44.79|42.59|0
1712774700000|2024-04-10 18:45:00|44.96|42.76|44.96|42.76|45.28|43.08|44.78|42.58|0
1712775000000|2024-04-10 18:50:00|44.99|42.79|45.45|43.25|45.68|43.48|44.7|42.5|0
1712775300000|2024-04-10 18:55:00|45.48|43.28|46.57|44.37|46.6|44.4|45.48|43.28|0
1712775600000|2024-04-10 19:00:00|46.6|44.4|46.63|44.43|46.69|44.49|45.83|43.63|0
1712775900000|2024-04-10 19:05:00|46.6|44.4|45.86|43.66|46.72|44.52|45.86|43.66|0
1712776200000|2024-04-10 19:10:00|45.83|43.63|44.18|41.98|45.88|43.68|44.18|41.98|0
1712776500000|2024-04-10 19:15:00|44.15|41.95|43.81|41.61|44.41|42.21|43.7|41.5|0
1712776800000|2024-04-10 19:20:00|43.78|41.58|43.33|41.13|43.92|41.72|43.27|41.07|0
1712777100000|2024-04-10 19:25:00|43.41|41.21|44.79|42.59|44.87|42.67|43.38|41.18|0
1712777400000|2024-04-10 19:30:00|44.65|42.45|45.43|43.23|45.72|43.52|44.65|42.45|0
1712777700000|2024-04-10 19:35:00|45.46|43.26|45.69|43.49|45.72|43.52|45.14|42.94|0
1712778000000|2024-04-10 19:40:00|45.66|43.46|44.47|42.27|45.66|43.46|44.39|42.19|0
1712778300000|2024-04-10 19:45:00|44.56|42.36|44.3|42.1|44.67|42.47|43.99|41.79|0
1712778600000|2024-04-10 19:50:00|44.33|42.13|44.27|42.07|44.76|42.56|44.27|42.07|0
1712778900000|2024-04-10 19:55:00|44.38|42.18|44.72|42.52|44.9|42.7|43.93|41.73|0
1712779200000|2024-04-10 20:00:00|44.96|42.76|45.62|43.42|45.77|43.57|44.96|42.76|0
1712779500000|2024-04-10 20:05:00|45.59|43.39|45.8|43.6|46.06|43.86|45.59|43.39|0
1712779800000|2024-04-10 20:10:00|45.77|43.57|45.8|43.6|45.8|43.6|45.62|43.42|0
1712780100000|2024-04-10 20:15:00|45.9|43.5|45.75|43.35|45.92|43.52|45.57|43.17|0
1712780400000|2024-04-10 20:20:00|45.78|43.38|45.78|43.38|45.86|43.46|45.72|43.32|0
1712780700000|2024-04-10 20:25:00|45.79|43.39|45.69|43.29|45.79|43.39|45.6|43.2|0
1712781000000|2024-04-10 20:30:00|45.67|43.27|45.8|43.4|45.83|43.43|45.63|43.23|0
1712781300000|2024-04-10 20:35:00|45.77|43.37|45.6|43.2|45.77|43.37|45.6|43.2|0
1712781600000|2024-04-10 20:40:00|45.61|43.21|45.62|43.22|45.7|43.3|45.55|43.15|0
1712781900000|2024-04-10 20:45:00|45.65|43.25|45.5|43.1|45.68|43.28|45.5|43.1|0
1712782200000|2024-04-10 20:50:00|45.53|43.13|45.42|43.02|45.58|43.18|45.36|42.96|0
1712782500000|2024-04-10 20:55:00|45.39|42.99|45.2|42.8|45.46|43.06|45.15|42.75|0
1712782800000|2024-04-10 21:00:00|45.23|42.83|45.21|42.81|45.24|42.84|45.17|42.77|0
1712783100000|2024-04-10 21:05:00|45.24|42.84|45.29|42.89|45.35|42.95|45.24|42.84|0
1712783400000|2024-04-10 21:10:00|45.27|42.87|45.29|42.89|45.32|42.92|45.22|42.82|0
1712783700000|2024-04-10 21:15:00|45.28|42.88|45.28|42.88|45.29|42.89|45.27|42.87|0
1712784000000|2024-04-10 21:20:00|45.29|42.89|45.28|42.88|45.31|42.91|45.28|42.88|0
1712784300000|2024-04-10 21:25:00|45.27|42.87|45.3|42.9|45.3|42.9|45.27|42.87|0
1712784600000|2024-04-10 21:30:00|45.28|42.88|45.31|42.91|45.31|42.91|45.28|42.88|0
1712784900000|2024-04-10 21:35:00|45.33|42.93|45.33|42.93|45.33|42.93|45.33|42.93|0
1712785200000|2024-04-10 21:40:00|45.32|42.92|45.31|42.91|45.33|42.93|45.31|42.91|0
1712785500000|2024-04-10 21:45:00|45.32|42.92|45.28|42.88|45.34|42.94|45.27|42.87|0
1712785800000|2024-04-10 21:50:00|45.29|42.89|45.26|42.86|45.29|42.89|45.25|42.85|0
1712786100000|2024-04-10 21:55:00|45.27|42.87|45.29|42.89|45.31|42.91|45.27|42.87|0
1712786400000|2024-04-10 22:00:00|45.47|43.07|45.89|43.49|45.92|43.52|45.47|43.07|0
1712786700000|2024-04-10 22:05:00|45.91|43.51|45.95|43.55|46.08|43.68|45.86|43.46|0
1712787000000|2024-04-10 22:10:00|45.92|43.52|45.89|43.49|45.98|43.58|45.83|43.43|0
1712787300000|2024-04-10 22:15:00|45.86|43.46|45.8|43.4|45.86|43.46|45.74|43.34|0
1712787600000|2024-04-10 22:20:00|45.78|43.38|45.59|43.19|45.78|43.38|45.59|43.19|0
1712787900000|2024-04-10 22:25:00|45.58|43.18|45.59|43.19|45.59|43.19|45.53|43.13|0
1712788200000|2024-04-10 22:30:00|45.53|43.13|45.68|43.28|45.82|43.42|45.53|43.13|0
1712788500000|2024-04-10 22:35:00|45.66|43.26|45.68|43.28|45.68|43.28|45.62|43.22|0
1712788800000|2024-04-10 22:40:00|45.65|43.25|45.6|43.2|45.68|43.28|45.57|43.17|0
1712789100000|2024-04-10 22:45:00|45.59|43.19|45.67|43.27|45.7|43.3|45.53|43.13|0
1712789400000|2024-04-10 22:50:00|45.64|43.24|45.76|43.36|45.79|43.39|45.61|43.21|0
1712789700000|2024-04-10 22:55:00|45.79|43.39|45.73|43.33|45.82|43.42|45.73|43.33|0
1712790000000|2024-04-10 23:00:00|45.76|43.36|46.02|43.62|46.08|43.68|45.73|43.33|0
1712790300000|2024-04-10 23:05:00|45.99|43.59|46.03|43.63|46.03|43.63|45.92|43.52|0
1712790600000|2024-04-10 23:10:00|46.05|43.65|46.16|43.76|46.28|43.88|46.02|43.62|0
1712790900000|2024-04-10 23:15:00|46.18|43.78|46.34|43.94|46.46|44.06|46.16|43.76|0
1712791200000|2024-04-10 23:20:00|46.31|43.91|46.35|43.95|46.37|43.97|46.19|43.79|0
1712791500000|2024-04-10 23:25:00|46.34|43.94|46.25|43.85|46.52|44.12|46.25|43.85|0
1712791800000|2024-04-10 23:30:00|46.26|43.86|46.19|43.79|46.28|43.88|46.19|43.79|0
1712792100000|2024-04-10 23:35:00|46.2|43.8|45.95|43.55|46.22|43.82|45.83|43.43|0
1712792400000|2024-04-10 23:40:00|45.92|43.52|45.86|43.46|45.95|43.55|45.86|43.46|0
1712792700000|2024-04-10 23:45:00|45.83|43.43|45.89|43.49|45.92|43.52|45.8|43.4|0
1712793000000|2024-04-10 23:50:00|45.92|43.52|46.03|43.63|46.12|43.72|45.89|43.49|0
1712793300000|2024-04-10 23:55:00|46.06|43.66|46.03|43.63|46.15|43.75|46|43.6|0
1712793600000|2024-04-11 00:00:00|46|43.6|45.65|43.25|46.06|43.66|45.53|43.13|0
1712793900000|2024-04-11 00:05:00|45.68|43.28|45.94|43.54|46.03|43.63|45.66|43.26|0
1712794200000|2024-04-11 00:10:00|45.91|43.51|45.81|43.41|45.91|43.51|45.68|43.28|0
1712794500000|2024-04-11 00:15:00|45.72|43.52|45.46|43.26|45.72|43.52|45.46|43.26|0
1712794800000|2024-04-11 00:20:00|45.49|43.29|45.25|43.05|45.56|43.36|45.25|43.05|0
1712795100000|2024-04-11 00:25:00|45.28|43.08|45.89|43.69|45.89|43.69|45.28|43.08|0
1712795400000|2024-04-11 00:30:00|45.92|43.72|45.77|43.57|45.95|43.75|45.77|43.57|0
1712795700000|2024-04-11 00:35:00|45.8|43.6|45.88|43.68|45.88|43.68|45.74|43.54|0
1712796000000|2024-04-11 00:40:00|45.85|43.65|46|43.8|46.09|43.89|45.82|43.62|0
1712796300000|2024-04-11 00:45:00|45.97|43.77|46.03|43.83|46.15|43.95|45.97|43.77|0
1712796600000|2024-04-11 00:50:00|46.06|43.86|46|43.8|46.12|43.92|46|43.8|0
1712796900000|2024-04-11 00:55:00|46.03|43.83|46.02|43.82|46.06|43.86|45.97|43.77|0
1712797200000|2024-04-11 01:00:00|46.04|43.84|45.79|43.59|46.04|43.84|45.79|43.59|0
1712797500000|2024-04-11 01:05:00|45.82|43.62|45.64|43.44|45.82|43.62|45.61|43.41|0
1712797800000|2024-04-11 01:10:00|45.67|43.47|45.61|43.41|45.73|43.53|45.61|43.41|0
1712798100000|2024-04-11 01:15:00|45.64|43.44|45.9|43.7|45.93|43.73|45.58|43.38|0
1712798400000|2024-04-11 01:20:00|45.93|43.73|46.13|43.93|46.16|43.96|45.9|43.7|0
1712798700000|2024-04-11 01:25:00|46.16|43.96|46.07|43.87|46.22|44.02|46.04|43.84|0
1712799000000|2024-04-11 01:30:00|46.04|43.84|45.87|43.67|46.04|43.84|45.84|43.64|0
1712799300000|2024-04-11 01:35:00|45.84|43.64|45.69|43.49|45.9|43.7|45.57|43.37|0
1712799600000|2024-04-11 01:40:00|45.66|43.46|45.62|43.42|45.75|43.55|45.6|43.4|0
1712799900000|2024-04-11 01:45:00|45.63|43.43|45.57|43.37|45.69|43.49|45.54|43.34|0
1712800200000|2024-04-11 01:50:00|45.54|43.34|45.42|43.22|45.54|43.34|45.31|43.11|0
1712800500000|2024-04-11 01:55:00|45.39|43.19|45.54|43.34|45.6|43.4|45.39|43.19|0
1712800800000|2024-04-11 02:00:00|45.57|43.37|45.54|43.34|45.57|43.37|45.48|43.28|0
1712801100000|2024-04-11 02:05:00|45.52|43.32|45.39|43.19|45.54|43.34|45.3|43.1|0
1712801400000|2024-04-11 02:10:00|45.42|43.22|45.39|43.19|45.42|43.22|45.33|43.13|0
1712801700000|2024-04-11 02:15:00|45.36|43.16|45.23|43.03|45.36|43.16|45.21|43.01|0
1712802000000|2024-04-11 02:20:00|45.21|43.01|45.27|43.07|45.3|43.1|45.21|43.01|0
1712802300000|2024-04-11 02:25:00|45.24|43.04|45.27|43.07|45.3|43.1|45.21|43.01|0
1712802600000|2024-04-11 02:30:00|45.24|43.04|45.26|43.06|45.35|43.15|45.24|43.04|0
1712802900000|2024-04-11 02:35:00|45.29|43.09|45.32|43.12|45.35|43.15|45.26|43.06|0
1712803200000|2024-04-11 02:40:00|45.31|43.11|45.26|43.06|45.32|43.12|45.2|43|0
1712803500000|2024-04-11 02:45:00|45.23|43.03|45.23|43.03|45.28|43.08|45.2|43|0
1712803800000|2024-04-11 02:50:00|45.2|43|45.42|43.22|45.43|43.23|45.2|43|0
1712804100000|2024-04-11 02:55:00|45.4|43.2|45.4|43.2|45.43|43.23|45.37|43.17|0
1712804400000|2024-04-11 03:00:00|45.39|43.19|45.43|43.23|45.49|43.29|45.37|43.17|0
1712804700000|2024-04-11 03:05:00|45.44|43.24|45.28|43.08|45.46|43.26|45.22|43.02|0
1712805000000|2024-04-11 03:10:00|45.3|43.1|45.22|43.02|45.3|43.1|45.19|42.99|0
1712805300000|2024-04-11 03:15:00|45.19|42.99|45.19|42.99|45.22|43.02|45.14|42.94|0
1712805600000|2024-04-11 03:20:00|45.16|42.96|45.31|43.11|45.31|43.11|45.16|42.96|0
1712805900000|2024-04-11 03:25:00|45.28|43.08|45.13|42.93|45.28|43.08|45.13|42.93|0
1712806200000|2024-04-11 03:30:00|45.12|42.92|45.01|42.81|45.13|42.93|44.91|42.71|0
1712806500000|2024-04-11 03:35:00|45.04|42.84|45.1|42.9|45.1|42.9|45.04|42.84|0
1712806800000|2024-04-11 03:40:00|45.07|42.87|45.01|42.81|45.13|42.93|44.98|42.78|0
1712807100000|2024-04-11 03:45:00|45|42.8|44.98|42.78|45.01|42.81|44.92|42.72|0
1712807400000|2024-04-11 03:50:00|45.01|42.81|45.07|42.87|45.1|42.9|44.98|42.78|0
1712807700000|2024-04-11 03:55:00|45.08|42.88|45.01|42.81|45.12|42.92|44.98|42.78|0
1712808000000|2024-04-11 04:00:00|45.02|42.82|44.98|42.78|45.04|42.84|44.92|42.72|0
1712808300000|2024-04-11 04:05:00|45.01|42.81|45.03|42.83|45.03|42.83|44.95|42.75|0
1712808600000|2024-04-11 04:10:00|45.06|42.86|45.06|42.86|45.09|42.89|45.05|42.85|0
1712808900000|2024-04-11 04:15:00|44.97|42.77|45|42.8|45.02|42.82|44.97|42.77|0
1712809200000|2024-04-11 04:20:00|44.97|42.77|44.91|42.71|44.99|42.79|44.88|42.68|0
1712809500000|2024-04-11 04:25:00|44.88|42.68|44.94|42.74|44.94|42.74|44.88|42.68|0
1712809800000|2024-04-11 04:30:00|44.91|42.71|44.88|42.68|45.03|42.83|44.85|42.65|0
1712810100000|2024-04-11 04:35:00|44.85|42.65|44.85|42.65|44.91|42.71|44.85|42.65|0
1712810400000|2024-04-11 04:40:00|44.82|42.62|44.88|42.68|44.88|42.68|44.82|42.62|0
1712810700000|2024-04-11 04:45:00|44.91|42.71|44.91|42.71|44.95|42.75|44.88|42.68|0
1712811000000|2024-04-11 04:50:00|44.9|42.7|44.85|42.65|44.9|42.7|44.82|42.62|0
1712811300000|2024-04-11 04:55:00|44.83|42.63|44.82|42.62|44.85|42.65|44.79|42.59|0
1712811600000|2024-04-11 05:00:00|44.79|42.59|44.8|42.6|44.83|42.63|44.73|42.53|0
1712811900000|2024-04-11 05:05:00|44.79|42.59|44.9|42.7|44.9|42.7|44.73|42.53|0
1712812200000|2024-04-11 05:10:00|44.87|42.67|44.78|42.58|44.87|42.67|44.75|42.55|0
1712812500000|2024-04-11 05:15:00|44.77|42.57|44.78|42.58|44.81|42.61|44.72|42.52|0
1712812800000|2024-04-11 05:20:00|44.75|42.55|44.78|42.58|44.78|42.58|44.72|42.52|0
1712813100000|2024-04-11 05:25:00|44.75|42.55|44.72|42.52|44.77|42.57|44.69|42.49|0
1712813400000|2024-04-11 05:30:00|44.75|42.55|44.86|42.66|44.86|42.66|44.72|42.52|0
1712813700000|2024-04-11 05:35:00|44.83|42.63|44.86|42.66|44.92|42.72|44.83|42.63|0
1712814000000|2024-04-11 05:40:00|44.89|42.69|44.86|42.66|44.92|42.72|44.86|42.66|0
1712814300000|2024-04-11 05:45:00|44.89|42.69|44.86|42.66|44.89|42.69|44.8|42.6|0
1712814600000|2024-04-11 05:50:00|44.84|42.64|44.74|42.54|44.86|42.66|44.71|42.51|0
1712814900000|2024-04-11 05:55:00|44.76|42.56|44.88|42.68|44.88|42.68|44.74|42.54|0
1712815200000|2024-04-11 06:00:00|44.87|42.67|44.97|42.77|45.07|42.87|44.85|42.65|0
1712815500000|2024-04-11 06:05:00|45|42.8|45.14|42.94|45.17|42.97|45|42.8|0
1712815800000|2024-04-11 06:10:00|45.17|42.97|45.05|42.85|45.17|42.97|44.99|42.79|0
1712816100000|2024-04-11 06:15:00|45.04|42.84|44.47|42.27|45.08|42.88|44.47|42.27|0
1712816400000|2024-04-11 06:20:00|44.5|42.3|44.35|42.15|44.52|42.32|44.24|42.04|0
1712816700000|2024-04-11 06:25:00|44.37|42.17|44.35|42.15|44.38|42.18|44.21|42.01|0
1712817000000|2024-04-11 06:30:00|44.38|42.18|44.38|42.18|44.44|42.24|44.29|42.09|0
1712817300000|2024-04-11 06:35:00|44.35|42.15|44.32|42.12|44.46|42.26|44.29|42.09|0
1712817600000|2024-04-11 06:40:00|44.35|42.15|44.62|42.42|44.69|42.49|44.35|42.15|0
1712817900000|2024-04-11 06:45:00|44.6|42.4|44.69|42.49|44.72|42.52|44.57|42.37|0
1712818200000|2024-04-11 06:50:00|44.72|42.52|44.86|42.66|44.92|42.72|44.72|42.52|0
1712818500000|2024-04-11 06:55:00|44.83|42.63|44.92|42.72|44.94|42.74|44.66|42.46|0
1712818800000|2024-04-11 07:00:00|44.93|42.73|44.6|42.4|44.97|42.77|44.43|42.23|0
1712819100000|2024-04-11 07:05:00|44.63|42.43|44.48|42.28|44.71|42.51|44.34|42.14|0
1712819400000|2024-04-11 07:10:00|44.45|42.25|44.51|42.31|44.6|42.4|44.34|42.14|0
1712819700000|2024-04-11 07:15:00|44.48|42.28|44.82|42.62|44.88|42.68|44.45|42.25|0
1712820000000|2024-04-11 07:20:00|44.79|42.59|44.78|42.58|44.82|42.62|44.42|42.22|0
1712820300000|2024-04-11 07:25:00|44.79|42.59|44.68|42.48|44.85|42.65|44.59|42.39|0
1712820600000|2024-04-11 07:30:00|44.62|42.42|44.59|42.39|44.7|42.5|44.39|42.19|0
1712820900000|2024-04-11 07:35:00|44.57|42.37|44.87|42.67|44.93|42.73|44.56|42.36|0
1712821200000|2024-04-11 07:40:00|44.85|42.65|44.93|42.73|44.99|42.79|44.79|42.59|0
1712821500000|2024-04-11 07:45:00|44.9|42.7|44.81|42.61|44.9|42.7|44.7|42.5|0
1712821800000|2024-04-11 07:50:00|44.84|42.64|44.81|42.61|44.92|42.72|44.73|42.53|0
1712822100000|2024-04-11 07:55:00|44.84|42.64|44.64|42.44|44.93|42.73|44.55|42.35|0
1712822400000|2024-04-11 08:00:00|44.61|42.41|44.55|42.35|44.78|42.58|44.41|42.21|0
1712822700000|2024-04-11 08:05:00|44.61|42.41|44.46|42.26|44.66|42.46|44.38|42.18|0
1712823000000|2024-04-11 08:10:00|44.49|42.29|44.69|42.49|44.75|42.55|44.49|42.29|0
1712823300000|2024-04-11 08:15:00|44.63|42.43|44.59|42.39|44.81|42.61|44.49|42.29|0
1712823600000|2024-04-11 08:20:00|44.6|42.4|44.8|42.6|44.83|42.63|44.49|42.29|0
1712823900000|2024-04-11 08:25:00|44.86|42.66|44.74|42.54|44.95|42.75|44.66|42.46|0
1712824200000|2024-04-11 08:30:00|44.77|42.57|44.77|42.57|44.95|42.75|44.66|42.46|0
1712824500000|2024-04-11 08:35:00|44.83|42.63|44.89|42.69|44.94|42.74|44.66|42.46|0
1712824800000|2024-04-11 08:40:00|44.91|42.71|44.71|42.51|44.94|42.74|44.54|42.34|0
1712825100000|2024-04-11 08:45:00|44.65|42.45|45.26|43.06|45.26|43.06|44.65|42.45|0
1712825400000|2024-04-11 08:50:00|45.23|43.03|45.46|43.26|45.61|43.41|45.2|43|0
1712825700000|2024-04-11 08:55:00|45.49|43.29|45.87|43.67|45.87|43.67|45.46|43.26|0
1712826000000|2024-04-11 09:00:00|45.96|43.76|45.75|43.55|46.08|43.88|45.69|43.49|0
1712826300000|2024-04-11 09:05:00|45.74|43.54|45.99|43.79|46.02|43.82|45.63|43.43|0
1712826600000|2024-04-11 09:10:00|45.97|43.77|45.6|43.4|45.99|43.79|45.52|43.32|0
1712826900000|2024-04-11 09:15:00|45.66|43.46|46.16|43.96|46.19|43.99|45.57|43.37|0
1712827200000|2024-04-11 09:20:00|46.19|43.99|45.9|43.7|46.34|44.14|45.15|42.95|0
1712827500000|2024-04-11 09:25:00|45.96|43.76|45.84|43.64|46.02|43.82|45.84|43.64|0
1712827800000|2024-04-11 09:30:00|45.78|43.58|45.6|43.4|45.87|43.67|45.51|43.31|0
1712828100000|2024-04-11 09:35:00|45.57|43.37|45.63|43.43|45.7|43.5|45.31|43.11|0
1712828400000|2024-04-11 09:40:00|45.57|43.37|45.69|43.49|45.78|43.58|45.54|43.34|0
1712828700000|2024-04-11 09:45:00|45.72|43.52|45.8|43.6|45.83|43.63|45.45|43.25|0
1712829000000|2024-04-11 09:50:00|45.83|43.63|45.92|43.72|46.02|43.82|45.8|43.6|0
1712829300000|2024-04-11 09:55:00|45.89|43.69|45.8|43.6|46.07|43.87|45.77|43.57|0
1712829600000|2024-04-11 10:00:00|45.77|43.57|45.98|43.78|46.03|43.83|45.65|43.45|0
1712829900000|2024-04-11 10:05:00|45.95|43.75|46.2|44|46.33|44.13|45.95|43.75|0
1712830200000|2024-04-11 10:10:00|46.21|44.01|46.18|43.98|46.24|44.04|45.97|43.77|0
1712830500000|2024-04-11 10:15:00|46.15|43.95|46.13|43.93|46.24|44.04|46.03|43.83|0
1712830800000|2024-04-11 10:20:00|46.12|43.92|46.1|43.9|46.31|44.11|45.88|43.68|0
1712831100000|2024-04-11 10:25:00|46.13|43.93|45.84|43.64|46.16|43.96|45.81|43.61|0
1712831400000|2024-04-11 10:30:00|45.87|43.67|45.84|43.64|45.93|43.73|45.7|43.5|0
1712831700000|2024-04-11 10:35:00|45.82|43.62|46.19|43.99|46.22|44.02|45.75|43.55|0
1712832000000|2024-04-11 10:40:00|46.16|43.96|45.8|43.6|46.19|43.99|45.73|43.53|0
1712832300000|2024-04-11 10:45:00|45.77|43.57|45.83|43.63|46.07|43.87|45.74|43.54|0
1712832600000|2024-04-11 10:50:00|45.8|43.6|45.77|43.57|46.04|43.84|45.77|43.57|0
1712832900000|2024-04-11 10:55:00|45.8|43.6|45.83|43.63|46.01|43.81|45.77|43.57|0
1712833200000|2024-04-11 11:00:00|45.89|43.69|45.97|43.77|46.06|43.86|45.62|43.42|0
1712833500000|2024-04-11 11:05:00|45.94|43.74|46.06|43.86|46.24|44.04|45.94|43.74|0
1712833800000|2024-04-11 11:10:00|46|43.8|46.19|43.99|46.24|44.04|45.91|43.71|0
1712834100000|2024-04-11 11:15:00|46.21|44.01|46.47|44.27|46.53|44.33|46.15|43.95|0
1712834400000|2024-04-11 11:20:00|46.46|44.26|46.37|44.17|47.03|44.83|46.32|44.12|0
1712834700000|2024-04-11 11:25:00|46.34|44.14|46.7|44.5|46.73|44.53|46.34|44.14|0
1712835000000|2024-04-11 11:30:00|46.72|44.52|46.82|44.62|46.94|44.74|46.58|44.38|0
1712835300000|2024-04-11 11:35:00|46.88|44.68|47.23|45.03|47.26|45.06|46.79|44.59|0
1712835600000|2024-04-11 11:40:00|47.26|45.06|47.38|45.18|47.56|45.36|47.17|44.97|0
1712835900000|2024-04-11 11:45:00|47.41|45.21|47.92|45.72|47.92|45.72|47.35|45.15|0
1712836200000|2024-04-11 11:50:00|47.86|45.66|47.86|45.66|48.41|46.21|47.71|45.51|0
1712836500000|2024-04-11 11:55:00|47.8|45.6|47.98|45.78|48.13|45.93|47.8|45.6|0
1712836800000|2024-04-11 12:00:00|48|45.8|47.89|45.69|48.16|45.96|47.74|45.54|0
1712837100000|2024-04-11 12:05:00|47.92|45.72|47.58|45.38|48.04|45.84|47.55|45.35|0
1712837400000|2024-04-11 12:10:00|47.64|45.44|47.81|45.61|47.95|45.75|47.64|45.44|0
1712837700000|2024-04-11 12:15:00|47.53|45.33|47.7|45.5|48.05|45.85|47.37|45.17|0
1712838000000|2024-04-11 12:20:00|47.67|45.47|48|45.8|48.19|45.99|47.52|45.32|0
1712838300000|2024-04-11 12:25:00|48.03|45.83|48.25|46.05|48.46|46.26|47.85|45.65|0
1712838600000|2024-04-11 12:30:00|48.2|46|44.97|42.77|48.2|46|44.83|42.63|0
1712838900000|2024-04-11 12:35:00|44.94|42.74|44.6|42.4|45.29|43.09|43.88|41.68|0
1712839200000|2024-04-11 12:40:00|44.54|42.34|45.55|43.35|45.55|43.35|44.45|42.25|0
1712839500000|2024-04-11 12:45:00|45.51|43.31|44.51|42.31|45.58|43.38|44.51|42.31|0
1712839800000|2024-04-11 12:50:00|44.57|42.37|44.36|42.16|44.82|42.62|44.28|42.08|0
1712840100000|2024-04-11 12:55:00|44.39|42.19|44.71|42.51|44.94|42.74|44.19|41.99|0
1712840400000|2024-04-11 13:00:00|44.62|42.42|44.56|42.36|44.91|42.71|44.28|42.08|0
1712840700000|2024-04-11 13:05:00|44.53|42.33|43.96|41.76|44.59|42.39|43.88|41.68|0
1712841000000|2024-04-11 13:10:00|43.91|41.71|43.88|41.68|43.99|41.79|43.46|41.26|0
1712841300000|2024-04-11 13:15:00|43.91|41.71|44.07|41.87|44.19|41.99|43.68|41.48|0
1712841600000|2024-04-11 13:20:00|44.05|41.85|44.02|41.82|44.13|41.93|43.88|41.68|0
1712841900000|2024-04-11 13:25:00|44.1|41.9|43.82|41.62|44.24|42.04|43.82|41.62|0
1712842200000|2024-04-11 13:30:00|43.84|41.64|44.27|42.07|44.84|42.64|43.73|41.53|0
1712842500000|2024-04-11 13:35:00|44.15|41.95|44.83|42.63|45.04|42.84|44.15|41.95|0
1712842800000|2024-04-11 13:40:00|44.8|42.6|45.06|42.86|45.32|43.12|44.31|42.11|0
1712843100000|2024-04-11 13:45:00|45.03|42.83|44.91|42.71|45.17|42.97|44.48|42.28|0
1712843400000|2024-04-11 13:50:00|44.88|42.68|44.65|42.45|45.14|42.94|44.42|42.22|0
1712843700000|2024-04-11 13:55:00|44.57|42.37|44.79|42.59|45.08|42.88|44.31|42.11|0
1712844000000|2024-04-11 14:00:00|44.68|42.48|45.27|43.07|45.5|43.3|44.46|42.26|0
1712844300000|2024-04-11 14:05:00|45.3|43.1|45.94|43.74|46.06|43.86|45.12|42.92|0
1712844600000|2024-04-11 14:10:00|45.79|43.59|46.09|43.89|46.59|44.39|45.23|43.03|0
1712844900000|2024-04-11 14:15:00|46.06|43.86|46.93|44.73|47.23|45.03|46.06|43.86|0
1712845200000|2024-04-11 14:20:00|47.02|44.82|46.27|44.07|47.02|44.82|46.15|43.95|0
1712845500000|2024-04-11 14:25:00|46.24|44.04|46.62|44.42|46.93|44.73|46.21|44.01|0
1712845800000|2024-04-11 14:30:00|46.65|44.45|46.32|44.12|46.74|44.54|45.76|43.56|0
1712846100000|2024-04-11 14:35:00|46.27|44.07|45.7|43.5|46.38|44.18|45.61|43.41|0
1712846400000|2024-04-11 14:40:00|45.64|43.44|45.61|43.41|45.82|43.62|45.41|43.21|0
1712846700000|2024-04-11 14:45:00|45.58|43.38|45.49|43.29|45.58|43.38|45.2|43|0
1712847000000|2024-04-11 14:50:00|45.43|43.23|45.49|43.29|45.7|43.5|45.26|43.06|0
1712847300000|2024-04-11 14:55:00|45.46|43.26|45.87|43.67|45.9|43.7|45.37|43.17|0
1712847600000|2024-04-11 15:00:00|45.84|43.64|45.25|43.05|45.9|43.7|45.05|42.85|0
1712847900000|2024-04-11 15:05:00|45.28|43.08|45.78|43.58|45.87|43.67|45.25|43.05|0
1712848200000|2024-04-11 15:10:00|45.75|43.55|45.46|43.26|45.75|43.55|45.19|42.99|0
1712848500000|2024-04-11 15:15:00|45.49|43.29|45.25|43.05|45.49|43.29|44.82|42.62|0
1712848800000|2024-04-11 15:20:00|45.22|43.02|45.16|42.96|45.25|43.05|44.67|42.47|0
1712849100000|2024-04-11 15:25:00|45.13|42.93|45.78|43.58|45.87|43.67|45.07|42.87|0
1712849400000|2024-04-11 15:30:00|45.81|43.61|45.57|43.37|45.95|43.75|45.34|43.14|0
1712849700000|2024-04-11 15:35:00|45.54|43.34|45.16|42.96|45.6|43.4|45.05|42.85|0
1712850000000|2024-04-11 15:40:00|45.13|42.93|45.42|43.22|45.42|43.22|44.67|42.47|0
1712850300000|2024-04-11 15:45:00|45.36|43.16|44.96|42.76|45.36|43.16|44.75|42.55|0
1712850600000|2024-04-11 15:50:00|44.93|42.73|44.72|42.52|44.96|42.76|44.67|42.47|0
1712850900000|2024-04-11 15:55:00|44.69|42.49|43.72|41.52|44.72|42.52|43.61|41.41|0
1712851200000|2024-04-11 16:00:00|43.67|41.47|44.08|41.88|45.53|43.33|43.61|41.41|0
1712851500000|2024-04-11 16:05:00|44.11|41.91|44.31|42.11|44.31|42.11|44|41.8|0
1712851800000|2024-04-11 16:10:00|44.28|42.08|44.08|41.88|44.37|42.17|44.08|41.88|0
1712852100000|2024-04-11 16:15:00|44.17|41.97|43.91|41.71|44.31|42.11|43.88|41.68|0
1712852400000|2024-04-11 16:20:00|43.94|41.74|43.68|41.48|44.19|41.99|43.65|41.45|0
1712852700000|2024-04-11 16:25:00|43.71|41.51|44.42|42.22|44.42|42.22|43.71|41.51|0
1712853000000|2024-04-11 16:30:00|44.36|42.16|44.07|41.87|44.53|42.33|44.05|41.85|0
1712853300000|2024-04-11 16:35:00|44.05|41.85|44.24|42.04|44.39|42.19|43.96|41.76|0
1712853600000|2024-04-11 16:40:00|44.19|41.99|44.1|41.9|44.27|42.07|43.87|41.67|0
1712853900000|2024-04-11 16:45:00|44.07|41.87|43.67|41.47|44.1|41.9|43.65|41.45|0
1712854200000|2024-04-11 16:50:00|43.53|41.33|43.78|41.58|43.81|41.61|43.53|41.33|0
1712854500000|2024-04-11 16:55:00|43.81|41.61|43.9|41.7|44.07|41.87|43.64|41.44|0
1712854800000|2024-04-11 17:00:00|43.87|41.67|42.89|40.69|44.31|42.11|42.75|40.55|0
1712855100000|2024-04-11 17:05:00|42.97|40.77|41.16|38.96|43|40.8|41.02|38.82|0
1712855400000|2024-04-11 17:10:00|41.13|38.93|40.67|38.47|41.13|38.93|40.59|38.39|0
1712855700000|2024-04-11 17:15:00|40.59|38.39|40.12|37.92|40.86|38.66|40.12|37.92|0
1712856000000|2024-04-11 17:20:00|40.17|37.97|40.09|37.89|40.41|38.21|39.75|37.55|0
1712856300000|2024-04-11 17:25:00|40.06|37.86|40.11|37.91|40.11|37.91|39.67|37.47|0
1712856600000|2024-04-11 17:30:00|39.98|37.78|42.28|40.08|42.31|40.11|39.82|37.62|0
1712856900000|2024-04-11 17:35:00|42.26|40.06|42.65|40.45|42.65|40.45|42.2|40|0
1712857200000|2024-04-11 17:40:00|42.66|40.46|42.17|39.97|42.91|40.71|42.04|39.84|0
1712857500000|2024-04-11 17:45:00|42.12|39.92|41.9|39.7|42.31|40.11|41.9|39.7|0
1712857800000|2024-04-11 17:50:00|41.87|39.67|41.82|39.62|42.12|39.92|41.68|39.48|0
1712858100000|2024-04-11 17:55:00|41.87|39.67|41.82|39.62|41.93|39.73|41.66|39.46|0
1712858400000|2024-04-11 18:00:00|41.79|39.59|41.44|39.24|41.87|39.67|41.23|39.03|0
1712858700000|2024-04-11 18:05:00|41.41|39.21|40.49|38.29|41.6|39.4|39.7|37.5|0
1712859000000|2024-04-11 18:10:00|40.44|38.24|40.81|38.61|40.86|38.66|40.44|38.24|0
1712859300000|2024-04-11 18:15:00|40.75|38.55|40.81|38.61|40.86|38.66|40.54|38.34|0
1712859600000|2024-04-11 18:20:00|40.83|38.63|40.59|38.39|40.86|38.66|40.59|38.39|0
1712859900000|2024-04-11 18:25:00|40.62|38.42|40.46|38.26|40.62|38.42|40.23|38.03|0
1712860200000|2024-04-11 18:30:00|40.41|38.21|40.15|37.95|40.54|38.34|40.15|37.95|0
1712860500000|2024-04-11 18:35:00|40.17|37.97|40.07|37.87|40.28|38.08|40.02|37.82|0
1712860800000|2024-04-11 18:40:00|40.04|37.84|40.2|38|40.3|38.1|40.02|37.82|0
1712861100000|2024-04-11 18:45:00|40.17|37.97|40.56|38.36|40.67|38.47|40.12|37.92|0
1712861400000|2024-04-11 18:50:00|40.53|38.33|40.8|38.6|40.95|38.75|40.48|38.28|0
1712861700000|2024-04-11 18:55:00|40.77|38.57|40.82|38.62|40.85|38.65|40.56|38.36|0
1712862000000|2024-04-11 19:00:00|40.85|38.65|40.74|38.54|40.85|38.65|40.53|38.33|0
1712862300000|2024-04-11 19:05:00|40.71|38.51|40.5|38.3|40.74|38.54|40.29|38.09|0
1712862600000|2024-04-11 19:10:00|40.48|38.28|40.84|38.64|40.84|38.64|40.37|38.17|0
1712862900000|2024-04-11 19:15:00|40.82|38.62|40.95|38.75|41.03|38.83|40.63|38.43|0
1712863200000|2024-04-11 19:20:00|40.92|38.72|40.66|38.46|41|38.8|40.52|38.32|0
1712863500000|2024-04-11 19:25:00|40.68|38.48|40.63|38.43|40.81|38.61|40.5|38.3|0
1712863800000|2024-04-11 19:30:00|40.68|38.48|40.57|38.37|40.84|38.64|40.55|38.35|0
1712864100000|2024-04-11 19:35:00|40.63|38.43|40.6|38.4|40.72|38.52|40.57|38.37|0
1712864400000|2024-04-11 19:40:00|40.55|38.35|40.34|38.14|40.65|38.45|40.31|38.11|0
1712864700000|2024-04-11 19:45:00|40.41|38.21|40.65|38.45|40.67|38.47|40.18|37.98|0
1712865000000|2024-04-11 19:50:00|40.73|38.53|40.94|38.74|41.15|38.95|40.73|38.53|0
1712865300000|2024-04-11 19:55:00|40.8|38.6|41.57|39.37|41.6|39.4|40.8|38.6|0
1712865600000|2024-04-11 20:00:00|41.6|39.4|41.35|39.15|41.68|39.48|40.57|38.37|0
1712865900000|2024-04-11 20:05:00|41.37|39.17|39.82|37.62|41.37|39.17|39.79|37.59|0
1712866200000|2024-04-11 20:10:00|39.85|37.65|39.9|37.7|39.95|37.75|39.82|37.62|0
1712866500000|2024-04-11 20:15:00|40.02|37.62|40.04|37.64|40.15|37.75|40.02|37.62|0
1712866800000|2024-04-11 20:20:00|40.05|37.65|39.92|37.52|40.07|37.67|39.86|37.46|0
1712867100000|2024-04-11 20:25:00|39.94|37.54|39.91|37.51|39.94|37.54|39.89|37.49|0
1712867400000|2024-04-11 20:30:00|39.89|37.49|39.97|37.57|39.97|37.57|39.89|37.49|0
1712867700000|2024-04-11 20:35:00|39.94|37.54|39.94|37.54|39.95|37.55|39.89|37.49|0
1712868000000|2024-04-11 20:40:00|39.96|37.56|40.02|37.62|40.07|37.67|39.96|37.56|0
1712868300000|2024-04-11 20:45:00|40.04|37.64|40.01|37.61|40.07|37.67|40.01|37.61|0
1712868600000|2024-04-11 20:50:00|40.03|37.63|40.09|37.69|40.09|37.69|39.99|37.59|0
1712868900000|2024-04-11 20:55:00|40.12|37.72|40.02|37.62|40.14|37.74|39.99|37.59|0
1712869200000|2024-04-11 21:00:00|40.03|37.63|39.99|37.59|40.05|37.65|39.97|37.57|0
1712869500000|2024-04-11 21:05:00|40.01|37.61|40.03|37.63|40.03|37.63|40.01|37.61|0
1712869800000|2024-04-11 21:10:00|40.05|37.65|40.09|37.69|40.09|37.69|40.05|37.65|0
1712870100000|2024-04-11 21:15:00|40.08|37.68|40.09|37.69|40.09|37.69|40.08|37.68|0
1712870400000|2024-04-11 21:20:00|40.1|37.7|40.09|37.69|40.1|37.7|40.07|37.67|0
1712870700000|2024-04-11 21:25:00|40.07|37.67|40.09|37.69|40.09|37.69|40.07|37.67|0
1712871000000|2024-04-11 21:30:00|40.08|37.68|40.09|37.69|40.09|37.69|40.08|37.68|0
1712871300000|2024-04-11 21:35:00|40.07|37.67|40.05|37.65|40.07|37.67|40.05|37.65|0
1712871600000|2024-04-11 21:40:00|40.07|37.67|40.06|37.66|40.08|37.68|40.06|37.66|0
1712871900000|2024-04-11 21:45:00|40.07|37.67|40.06|37.66|40.07|37.67|40.05|37.65|0
1712872200000|2024-04-11 21:50:00|40.07|37.67|40.06|37.66|40.08|37.68|40.06|37.66|0
1712872500000|2024-04-11 21:55:00|40.07|37.67|40.08|37.68|40.08|37.68|40.06|37.66|0
1712872800000|2024-04-11 22:00:00|40.01|37.61|40.02|37.62|40.12|37.72|40.01|37.61|0
1712873100000|2024-04-11 22:05:00|40.01|37.61|39.86|37.46|40.01|37.61|39.83|37.43|0
1712873400000|2024-04-11 22:10:00|39.83|37.43|39.86|37.46|39.86|37.46|39.73|37.33|0
1712873700000|2024-04-11 22:15:00|39.83|37.43|39.7|37.3|39.86|37.46|39.7|37.3|0
1712874000000|2024-04-11 22:20:00|39.68|37.28|39.7|37.3|39.73|37.33|39.57|37.17|0
1712874300000|2024-04-11 22:25:00|39.73|37.33|39.72|37.32|39.78|37.38|39.7|37.3|0
1712874600000|2024-04-11 22:30:00|39.75|37.35|39.8|37.4|39.83|37.43|39.75|37.35|0
1712874900000|2024-04-11 22:35:00|39.83|37.43|39.77|37.37|39.85|37.45|39.77|37.37|0
1712875200000|2024-04-11 22:40:00|39.8|37.4|39.77|37.37|39.9|37.5|39.77|37.37|0
1712875500000|2024-04-11 22:45:00|39.79|37.39|39.8|37.4|39.82|37.42|39.75|37.35|0
1712875800000|2024-04-11 22:50:00|39.78|37.38|39.77|37.37|39.8|37.4|39.74|37.34|0
1712876100000|2024-04-11 22:55:00|39.78|37.38|39.74|37.34|39.8|37.4|39.74|37.34|0
1712876400000|2024-04-11 23:00:00|39.72|37.32|39.77|37.37|39.77|37.37|39.66|37.26|0
1712876700000|2024-04-11 23:05:00|39.79|37.39|39.74|37.34|39.79|37.39|39.74|37.34|0
1712877000000|2024-04-11 23:10:00|39.71|37.31|39.76|37.36|39.76|37.36|39.69|37.29|0
1712877300000|2024-04-11 23:15:00|39.75|37.35|39.74|37.34|39.76|37.36|39.71|37.31|0
1712877600000|2024-04-11 23:20:00|39.71|37.31|39.76|37.36|39.76|37.36|39.71|37.31|0
1712877900000|2024-04-11 23:25:00|39.73|37.33|39.81|37.41|39.81|37.41|39.71|37.31|0
1712878200000|2024-04-11 23:30:00|39.79|37.39|39.84|37.44|39.86|37.46|39.79|37.39|0
1712878500000|2024-04-11 23:35:00|39.81|37.41|39.83|37.43|39.84|37.44|39.78|37.38|0
1712878800000|2024-04-11 23:40:00|39.81|37.41|39.83|37.43|39.86|37.46|39.81|37.41|0
1712879100000|2024-04-11 23:45:00|39.81|37.41|40.12|37.72|40.28|37.88|39.81|37.41|0
1712879400000|2024-04-11 23:50:00|40.09|37.69|40.04|37.64|40.15|37.75|39.99|37.59|0
1712879700000|2024-04-11 23:55:00|40.01|37.61|39.86|37.46|40.01|37.61|39.86|37.46|0
1712880000000|2024-04-12 00:00:00|39.88|37.48|40.01|37.61|40.09|37.69|39.88|37.48|0
1712880300000|2024-04-12 00:05:00|39.98|37.58|40.06|37.66|40.09|37.69|39.98|37.58|0
1712880600000|2024-04-12 00:10:00|40.09|37.69|40.11|37.71|40.22|37.82|40.06|37.66|0
1712880900000|2024-04-12 00:15:00|40.04|37.84|40.04|37.84|40.14|37.94|40.01|37.81|0
1712881200000|2024-04-12 00:20:00|40.01|37.81|40.01|37.81|40.05|37.85|39.98|37.78|0
1712881500000|2024-04-12 00:25:00|40.04|37.84|40|37.8|40.04|37.84|39.85|37.65|0
1712881800000|2024-04-12 00:30:00|39.98|37.78|39.77|37.57|39.98|37.78|39.74|37.54|0
1712882100000|2024-04-12 00:35:00|39.74|37.54|39.74|37.54|39.77|37.57|39.69|37.49|0
1712882400000|2024-04-12 00:40:00|39.72|37.52|39.69|37.49|39.77|37.57|39.69|37.49|0
1712882700000|2024-04-12 00:45:00|39.71|37.51|39.67|37.47|39.71|37.51|39.66|37.46|0
1712883000000|2024-04-12 00:50:00|39.69|37.49|39.74|37.54|39.74|37.54|39.66|37.46|0
1712883300000|2024-04-12 00:55:00|39.76|37.56|39.71|37.51|39.81|37.61|39.71|37.51|0
1712883600000|2024-04-12 01:00:00|39.74|37.54|39.86|37.66|39.87|37.67|39.74|37.54|0
1712883900000|2024-04-12 01:05:00|39.84|37.64|39.92|37.72|39.94|37.74|39.81|37.61|0
1712884200000|2024-04-12 01:10:00|39.91|37.71|39.91|37.71|39.99|37.79|39.89|37.69|0
1712884500000|2024-04-12 01:15:00|39.94|37.74|39.81|37.61|39.94|37.74|39.73|37.53|0
1712884800000|2024-04-12 01:20:00|39.78|37.58|39.75|37.55|39.81|37.61|39.73|37.53|0
1712885100000|2024-04-12 01:25:00|39.73|37.53|39.75|37.55|39.75|37.55|39.7|37.5|0
1712885400000|2024-04-12 01:30:00|39.73|37.53|39.6|37.4|39.75|37.55|39.57|37.37|0
1712885700000|2024-04-12 01:35:00|39.62|37.42|39.75|37.55|39.75|37.55|39.62|37.42|0
1712886000000|2024-04-12 01:40:00|39.72|37.52|39.85|37.65|39.88|37.68|39.7|37.5|0
1712886300000|2024-04-12 01:45:00|39.87|37.67|39.59|37.39|39.88|37.68|39.59|37.39|0
1712886600000|2024-04-12 01:50:00|39.57|37.37|39.64|37.44|39.64|37.44|39.57|37.37|0
1712886900000|2024-04-12 01:55:00|39.63|37.43|39.59|37.39|39.63|37.43|39.56|37.36|0
1712887200000|2024-04-12 02:00:00|39.61|37.41|39.66|37.46|39.66|37.46|39.59|37.39|0
1712887500000|2024-04-12 02:05:00|39.69|37.49|39.66|37.46|39.69|37.49|39.64|37.44|0
1712887800000|2024-04-12 02:10:00|39.64|37.44|39.64|37.44|39.69|37.49|39.58|37.38|0
1712888100000|2024-04-12 02:15:00|39.66|37.46|39.71|37.51|39.74|37.54|39.64|37.44|0
1712888400000|2024-04-12 02:20:00|39.74|37.54|39.69|37.49|39.74|37.54|39.69|37.49|0
1712888700000|2024-04-12 02:25:00|39.68|37.48|39.74|37.54|39.74|37.54|39.63|37.43|0
1712889000000|2024-04-12 02:30:00|39.71|37.51|39.71|37.51|39.76|37.56|39.71|37.51|0
1712889300000|2024-04-12 02:35:00|39.72|37.52|39.68|37.48|39.73|37.53|39.66|37.46|0
1712889600000|2024-04-12 02:40:00|39.69|37.49|39.68|37.48|39.71|37.51|39.68|37.48|0
1712889900000|2024-04-12 02:45:00|39.71|37.51|39.78|37.58|39.81|37.61|39.7|37.5|0
1712890200000|2024-04-12 02:50:00|39.76|37.56|39.73|37.53|39.76|37.56|39.7|37.5|0
1712890500000|2024-04-12 02:55:00|39.75|37.55|39.73|37.53|39.75|37.55|39.7|37.5|0
1712890800000|2024-04-12 03:00:00|39.75|37.55|39.7|37.5|39.75|37.55|39.67|37.47|0
1712891100000|2024-04-12 03:05:00|39.73|37.53|39.72|37.52|39.75|37.55|39.7|37.5|0
1712891400000|2024-04-12 03:10:00|39.7|37.5|39.67|37.47|39.7|37.5|39.59|37.39|0
1712891700000|2024-04-12 03:15:00|39.64|37.44|39.57|37.37|39.64|37.44|39.57|37.37|0
1712892000000|2024-04-12 03:20:00|39.54|37.34|39.51|37.31|39.59|37.39|39.49|37.29|0
1712892300000|2024-04-12 03:25:00|39.49|37.29|39.54|37.34|39.54|37.34|39.49|37.29|0
1712892600000|2024-04-12 03:30:00|39.51|37.31|39.69|37.49|39.69|37.49|39.51|37.31|0
1712892900000|2024-04-12 03:35:00|39.67|37.47|39.74|37.54|39.74|37.54|39.67|37.47|0
1712893200000|2024-04-12 03:40:00|39.72|37.52|39.74|37.54|39.74|37.54|39.71|37.51|0
1712893500000|2024-04-12 03:45:00|39.73|37.53|39.82|37.62|39.84|37.64|39.73|37.53|0
1712893800000|2024-04-12 03:50:00|39.84|37.64|39.79|37.59|39.84|37.64|39.76|37.56|0
1712894100000|2024-04-12 03:55:00|39.82|37.62|39.84|37.64|39.84|37.64|39.79|37.59|0
1712894400000|2024-04-12 04:00:00|39.87|37.67|39.84|37.64|39.87|37.67|39.79|37.59|0
1712894700000|2024-04-12 04:05:00|39.83|37.63|40|37.8|40.03|37.83|39.81|37.61|0
1712895000000|2024-04-12 04:10:00|39.98|37.78|39.92|37.72|40|37.8|39.92|37.72|0
1712895300000|2024-04-12 04:15:00|39.95|37.75|39.92|37.72|39.95|37.75|39.92|37.72|0
1712895600000|2024-04-12 04:20:00|39.95|37.75|39.95|37.75|39.97|37.77|39.94|37.74|0
1712895900000|2024-04-12 04:25:00|39.97|37.77|39.89|37.69|39.97|37.77|39.87|37.67|0
1712896200000|2024-04-12 04:30:00|39.87|37.67|39.89|37.69|39.89|37.69|39.85|37.65|0
1712896500000|2024-04-12 04:35:00|39.87|37.67|39.97|37.77|39.97|37.77|39.87|37.67|0
1712896800000|2024-04-12 04:40:00|39.94|37.74|40.02|37.82|40.02|37.82|39.94|37.74|0
1712897100000|2024-04-12 04:45:00|40.05|37.85|39.97|37.77|40.05|37.85|39.97|37.77|0
1712897400000|2024-04-12 04:50:00|39.94|37.74|39.91|37.71|39.97|37.77|39.91|37.71|0
1712897700000|2024-04-12 04:55:00|39.89|37.69|40.01|37.81|40.02|37.82|39.88|37.68|0
1712898000000|2024-04-12 05:00:00|39.99|37.79|39.99|37.79|40.09|37.89|39.99|37.79|0
1712898300000|2024-04-12 05:05:00|40.01|37.81|39.96|37.76|40.04|37.84|39.96|37.76|0
1712898600000|2024-04-12 05:10:00|39.99|37.79|39.96|37.76|40.01|37.81|39.96|37.76|0
1712898900000|2024-04-12 05:15:00|39.93|37.73|39.88|37.68|39.98|37.78|39.88|37.68|0
1712899200000|2024-04-12 05:20:00|39.85|37.65|39.93|37.73|39.93|37.73|39.85|37.65|0
1712899500000|2024-04-12 05:25:00|39.96|37.76|39.98|37.78|40.01|37.81|39.93|37.73|0
1712899800000|2024-04-12 05:30:00|39.95|37.75|40|37.8|40.03|37.83|39.95|37.75|0
1712900100000|2024-04-12 05:35:00|39.98|37.78|40.11|37.91|40.11|37.91|39.98|37.78|0
1712900400000|2024-04-12 05:40:00|40.08|37.88|39.95|37.75|40.08|37.88|39.95|37.75|0
1712900700000|2024-04-12 05:45:00|39.98|37.78|40.05|37.85|40.08|37.88|39.98|37.78|0
1712901000000|2024-04-12 05:50:00|40.03|37.83|40.03|37.83|40.05|37.85|39.92|37.72|0
1712901300000|2024-04-12 05:55:00|40.01|37.81|40.1|37.9|40.1|37.9|39.95|37.75|0
1712901600000|2024-04-12 06:00:00|40.08|37.88|40.05|37.85|40.26|38.06|40.05|37.85|0
1712901900000|2024-04-12 06:05:00|40.07|37.87|40.05|37.85|40.07|37.87|39.86|37.66|0
1712902200000|2024-04-12 06:10:00|39.99|37.79|40.12|37.92|40.15|37.95|39.94|37.74|0
1712902500000|2024-04-12 06:15:00|40.1|37.9|39.84|37.64|40.12|37.92|39.84|37.64|0
1712902800000|2024-04-12 06:20:00|39.81|37.61|40.07|37.87|40.07|37.87|39.78|37.58|0
1712903100000|2024-04-12 06:25:00|40.04|37.84|39.86|37.66|40.07|37.87|39.86|37.66|0
1712903400000|2024-04-12 06:30:00|39.83|37.63|39.91|37.71|40.01|37.81|39.78|37.58|0
1712903700000|2024-04-12 06:35:00|39.88|37.68|39.91|37.71|39.94|37.74|39.8|37.6|0
1712904000000|2024-04-12 06:40:00|39.93|37.73|39.8|37.6|39.93|37.73|39.67|37.47|0
1712904300000|2024-04-12 06:45:00|39.78|37.58|39.72|37.52|39.78|37.58|39.57|37.37|0
1712904600000|2024-04-12 06:50:00|39.7|37.5|39.75|37.55|39.8|37.6|39.67|37.47|0
1712904900000|2024-04-12 06:55:00|39.77|37.57|39.75|37.55|39.81|37.61|39.71|37.51|0
1712905200000|2024-04-12 07:00:00|39.8|37.6|39.54|37.34|39.85|37.65|39.54|37.34|0
1712905500000|2024-04-12 07:05:00|39.52|37.32|39.33|37.13|39.74|37.54|39.33|37.13|0
1712905800000|2024-04-12 07:10:00|39.36|37.16|39.44|37.24|39.59|37.39|39.26|37.06|0
1712906100000|2024-04-12 07:15:00|39.46|37.26|39.49|37.29|39.59|37.39|39.41|37.21|0
1712906400000|2024-04-12 07:20:00|39.46|37.26|39.77|37.57|39.77|37.57|39.41|37.21|0
1712906700000|2024-04-12 07:25:00|39.8|37.6|39.67|37.47|39.85|37.65|39.67|37.47|0
1712907000000|2024-04-12 07:30:00|39.68|37.48|39.69|37.49|39.74|37.54|39.51|37.31|0
1712907300000|2024-04-12 07:35:00|39.64|37.44|39.58|37.38|39.69|37.49|39.53|37.33|0
1712907600000|2024-04-12 07:40:00|39.56|37.36|39.67|37.47|39.79|37.59|39.56|37.36|0
1712907900000|2024-04-12 07:45:00|39.66|37.46|39.58|37.38|39.83|37.63|39.57|37.37|0
1712908200000|2024-04-12 07:50:00|39.56|37.36|39.58|37.38|39.66|37.46|39.53|37.33|0
1712908500000|2024-04-12 07:55:00|39.57|37.37|39.62|37.42|39.66|37.46|39.53|37.33|0
1712908800000|2024-04-12 08:00:00|39.53|37.33|39.55|37.35|39.68|37.48|39.42|37.22|0
1712909100000|2024-04-12 08:05:00|39.58|37.38|39.58|37.38|39.78|37.58|39.55|37.35|0
1712909400000|2024-04-12 08:10:00|39.6|37.4|39.74|37.54|39.81|37.61|39.55|37.35|0
1712909700000|2024-04-12 08:15:00|39.76|37.56|39.47|37.27|39.76|37.56|39.39|37.19|0
1712910000000|2024-04-12 08:20:00|39.5|37.3|39.44|37.24|39.62|37.42|39.42|37.22|0
1712910300000|2024-04-12 08:25:00|39.47|37.27|39.47|37.27|39.52|37.32|39.36|37.16|0
1712910600000|2024-04-12 08:30:00|39.44|37.24|39.62|37.42|39.67|37.47|39.44|37.24|0
1712910900000|2024-04-12 08:35:00|39.59|37.39|39.65|37.45|39.78|37.58|39.57|37.37|0
1712911200000|2024-04-12 08:40:00|39.63|37.43|40.04|37.84|40.04|37.84|39.59|37.39|0
1712911500000|2024-04-12 08:45:00|40.02|37.82|39.85|37.65|40.02|37.82|39.83|37.63|0
1712911800000|2024-04-12 08:50:00|39.86|37.66|39.9|37.7|40.01|37.81|39.75|37.55|0
1712912100000|2024-04-12 08:55:00|39.93|37.73|40.16|37.96|40.19|37.99|39.8|37.6|0
1712912400000|2024-04-12 09:00:00|40.14|37.94|40.11|37.91|40.24|38.04|40.08|37.88|0
1712912700000|2024-04-12 09:05:00|40.13|37.93|40.4|38.2|40.4|38.2|40.08|37.88|0
1712913000000|2024-04-12 09:10:00|40.37|38.17|40.24|38.04|40.4|38.2|40.16|37.96|0
1712913300000|2024-04-12 09:15:00|40.26|38.06|40.42|38.22|40.49|38.29|40.21|38.01|0
1712913600000|2024-04-12 09:20:00|40.39|38.19|40.37|38.17|40.45|38.25|40.31|38.11|0
1712913900000|2024-04-12 09:25:00|40.39|38.19|40.55|38.35|40.63|38.43|40.39|38.19|0
1712914200000|2024-04-12 09:30:00|40.58|38.38|40.44|38.24|40.63|38.43|40.39|38.19|0
1712914500000|2024-04-12 09:35:00|40.42|38.22|40.31|38.11|40.52|38.32|40.28|38.08|0
1712914800000|2024-04-12 09:40:00|40.36|38.16|40.49|38.29|40.55|38.35|40.34|38.14|0
1712915100000|2024-04-12 09:45:00|40.57|38.37|40.7|38.5|40.79|38.59|40.55|38.35|0
1712915400000|2024-04-12 09:50:00|40.62|38.42|40.44|38.24|40.65|38.45|40.33|38.13|0
1712915700000|2024-04-12 09:55:00|40.46|38.26|40.52|38.32|40.62|38.42|40.38|38.18|0
1712916000000|2024-04-12 10:00:00|40.67|38.47|40.77|38.57|41.05|38.85|39.75|37.55|0
1712916300000|2024-04-12 10:05:00|40.74|38.54|40.7|38.5|40.9|38.7|40.64|38.44|0
1712916600000|2024-04-12 10:10:00|40.69|38.49|40.73|38.53|40.77|38.57|40.63|38.43|0
1712916900000|2024-04-12 10:15:00|40.71|38.51|40.5|38.3|40.74|38.54|40.45|38.25|0
1712917200000|2024-04-12 10:20:00|40.47|38.27|40.6|38.4|40.63|38.43|40.42|38.22|0
1712917500000|2024-04-12 10:25:00|40.58|38.38|40.55|38.35|40.66|38.46|40.47|38.27|0
1712917800000|2024-04-12 10:30:00|40.58|38.38|40.6|38.4|40.66|38.46|40.52|38.32|0
1712918100000|2024-04-12 10:35:00|40.63|38.43|40.73|38.53|40.76|38.56|40.52|38.32|0
1712918400000|2024-04-12 10:40:00|40.71|38.51|40.76|38.56|40.79|38.59|40.68|38.48|0
1712918700000|2024-04-12 10:45:00|40.79|38.59|41.57|39.37|41.73|39.53|40.73|38.53|0
1712919000000|2024-04-12 10:50:00|41.54|39.34|42.49|40.29|42.75|40.55|41.42|39.22|0
1712919300000|2024-04-12 10:55:00|42.46|40.26|42.43|40.23|42.88|40.68|42.21|40.01|0
1712919600000|2024-04-12 11:00:00|42.49|40.29|42.13|39.93|42.49|40.29|42.04|39.84|0
1712919900000|2024-04-12 11:05:00|42.15|39.95|42.65|40.45|42.68|40.48|42.13|39.93|0
1712920200000|2024-04-12 11:10:00|42.62|40.42|42.4|40.2|42.65|40.45|42.21|40.01|0
1712920500000|2024-04-12 11:15:00|42.43|40.23|42.42|40.22|42.54|40.34|42.26|40.06|0
1712920800000|2024-04-12 11:20:00|42.45|40.25|42.15|39.95|42.48|40.28|42.15|39.95|0
1712921100000|2024-04-12 11:25:00|42.18|39.98|41.9|39.7|42.28|40.08|41.9|39.7|0
1712921400000|2024-04-12 11:30:00|41.82|39.62|40.7|38.5|42.27|40.07|40.7|38.5|0
1712921700000|2024-04-12 11:35:00|40.73|38.53|40.54|38.34|40.73|38.53|40.49|38.29|0
1712922000000|2024-04-12 11:40:00|40.57|38.37|40.43|38.23|40.73|38.53|40.41|38.21|0
1712922300000|2024-04-12 11:45:00|40.41|38.21|40.03|37.83|40.54|38.34|40.01|37.81|0
1712922600000|2024-04-12 11:50:00|40.01|37.81|40.43|38.23|40.51|38.31|39.95|37.75|0
1712922900000|2024-04-12 11:55:00|40.42|38.22|40.29|38.09|40.48|38.28|40.29|38.09|0
1712923200000|2024-04-12 12:00:00|40.35|38.15|40.03|37.83|40.43|38.23|39.87|37.67|0
1712923500000|2024-04-12 12:05:00|40.05|37.85|40.45|38.25|40.48|38.28|40|37.8|0
1712923800000|2024-04-12 12:10:00|40.48|38.28|40.48|38.28|40.61|38.41|40.29|38.09|0
1712924100000|2024-04-12 12:15:00|40.5|38.3|40.4|38.2|40.53|38.33|40.29|38.09|0
1712924400000|2024-04-12 12:20:00|40.45|38.25|40.88|38.68|40.9|38.7|40.4|38.2|0
1712924700000|2024-04-12 12:25:00|40.85|38.65|40.67|38.47|40.9|38.7|40.59|38.39|0
1712925000000|2024-04-12 12:30:00|40.69|38.49|40.79|38.59|41.12|38.92|40.66|38.46|0
1712925300000|2024-04-12 12:35:00|40.74|38.54|41.44|39.24|41.55|39.35|40.71|38.51|0
1712925600000|2024-04-12 12:40:00|41.5|39.3|43.74|41.54|43.74|41.54|41.3|39.1|0
1712925900000|2024-04-12 12:45:00|43.75|41.55|43.45|41.25|43.75|41.55|43.37|41.17|0
1712926200000|2024-04-12 12:50:00|43.51|41.31|43.54|41.34|43.77|41.57|43.4|41.2|0
1712926500000|2024-04-12 12:55:00|43.51|41.31|45.4|43.2|46.25|44.05|42.86|40.66|0
1712926800000|2024-04-12 13:00:00|45.46|43.26|46.48|43.84|47.1|44.46|45.46|43.18|0
1712927100000|2024-04-12 13:05:00|46.51|43.87|46.39|43.75|46.76|44.12|46.16|43.52|0
1712927400000|2024-04-12 13:10:00|46.42|43.78|46.04|43.4|46.6|43.96|46.04|43.4|0
1712927700000|2024-04-12 13:15:00|46.13|43.49|45.96|43.32|46.18|43.54|45.75|43.11|0
1712928000000|2024-04-12 13:20:00|46.01|43.37|46.42|43.78|46.48|43.84|45.8|43.16|0
1712928300000|2024-04-12 13:25:00|46.36|43.72|45.8|43.16|46.45|43.81|45.8|43.16|0
1712928600000|2024-04-12 13:30:00|45.83|43.19|45.2|42.56|46.12|43.48|44.75|42.11|0
1712928900000|2024-04-12 13:35:00|45.14|42.5|44.94|42.3|45.43|42.79|44.88|42.24|0
1712929200000|2024-04-12 13:40:00|44.97|42.33|44.94|42.3|45.28|42.64|44.8|42.16|0
1712929500000|2024-04-12 13:45:00|45.03|42.39|44.79|42.15|45.08|42.44|44.26|41.62|0
1712929800000|2024-04-12 13:50:00|44.71|42.07|46.53|43.89|46.71|44.07|44.4|41.76|0
1712930100000|2024-04-12 13:55:00|46.5|43.86|46.25|43.61|46.77|44.13|46.08|43.44|0
1712930400000|2024-04-12 14:00:00|46.14|43.5|47.06|44.42|47.33|44.69|46.14|43.5|0
1712930700000|2024-04-12 14:05:00|47.09|44.45|47.74|45.1|48.01|45.37|46.85|44.21|0
1712931000000|2024-04-12 14:10:00|47.65|45.01|48.45|45.81|48.93|46.29|46.65|44.01|0
1712931300000|2024-04-12 14:15:00|48.57|45.93|48.27|45.63|49.21|46.57|48.06|45.42|0
1712931600000|2024-04-12 14:20:00|48.33|45.69|48.45|45.81|48.45|45.81|48.06|45.42|0
1712931900000|2024-04-12 14:25:00|48.41|45.77|48.87|46.23|49.02|46.38|48.35|45.71|0
1712932200000|2024-04-12 14:30:00|48.96|46.32|49.91|47.27|49.91|47.27|48.62|45.98|0
1712932500000|2024-04-12 14:35:00|49.88|47.24|51.41|48.55|51.72|48.86|49.72|46.99|0
1712932800000|2024-04-12 14:40:00|51.44|48.58|51.56|48.7|52.07|49.21|51.25|48.39|0
1712933100000|2024-04-12 14:45:00|51.66|48.8|52|49.14|52.07|49.21|51.5|48.64|0
1712933400000|2024-04-12 14:50:00|52.07|49.21|51.84|48.98|52.67|49.81|51.78|48.92|0
1712933700000|2024-04-12 14:55:00|51.81|48.95|51.89|49.03|51.98|49.12|51.51|48.65|0
1712934000000|2024-04-12 15:00:00|51.92|49.06|52.81|49.95|54.58|51.72|51.92|49.06|0
1712934300000|2024-04-12 15:05:00|52.84|49.98|53.42|50.56|53.48|50.62|52.84|49.98|0
1712934600000|2024-04-12 15:10:00|53.39|50.53|53.16|50.3|53.58|50.72|52.9|50.04|0
1712934900000|2024-04-12 15:15:00|53.19|50.33|52.46|49.6|53.35|50.49|52.3|49.44|0
1712935200000|2024-04-12 15:20:00|52.42|49.56|51.6|48.74|52.82|49.96|51.35|48.49|0
1712935500000|2024-04-12 15:25:00|51.63|48.77|50.35|47.49|51.78|48.92|50.35|47.49|0
1712935800000|2024-04-12 15:30:00|50.41|47.55|50.01|47.15|50.47|47.61|50.01|47.15|0
1712936100000|2024-04-12 15:35:00|50.04|47.18|50.11|47.25|50.44|47.58|49.73|46.87|0
1712936400000|2024-04-12 15:40:00|50.08|47.22|49.92|47.06|50.45|47.59|49.92|47.06|0
1712936700000|2024-04-12 15:45:00|49.96|47.1|49.57|46.71|50.27|47.41|49.18|46.32|0
1712937000000|2024-04-12 15:50:00|49.47|46.61|50.05|47.19|50.24|47.38|49.47|46.61|0
1712937300000|2024-04-12 15:55:00|50.08|47.22|50.5|47.64|50.5|47.64|49.9|47.04|0
1712937600000|2024-04-12 16:00:00|50.56|47.7|50.83|47.97|51.06|48.2|50.12|47.26|0
1712937900000|2024-04-12 16:05:00|50.77|47.91|50.8|47.94|50.8|47.94|50.37|47.51|0
1712938200000|2024-04-12 16:10:00|50.77|47.91|51.42|48.56|51.42|48.56|50.71|47.85|0
1712938500000|2024-04-12 16:15:00|51.46|48.6|52.46|49.6|52.46|49.6|50.91|48.05|0
1712938800000|2024-04-12 16:20:00|52.37|49.51|51.76|48.9|52.37|49.51|51.57|48.71|0
1712939100000|2024-04-12 16:25:00|51.79|48.93|52.43|49.57|52.46|49.6|51.51|48.65|0
1712939400000|2024-04-12 16:30:00|52.4|49.54|53.04|50.18|53.23|50.37|52.07|49.21|0
1712939700000|2024-04-12 16:35:00|53.01|50.15|53.92|51.06|54.31|51.45|52.91|50.05|0
1712940000000|2024-04-12 16:40:00|54.02|51.16|54.92|52.06|54.98|52.12|53.41|50.55|0
1712940300000|2024-04-12 16:45:00|54.89|52.03|55.12|52.26|55.18|52.32|54.55|51.69|0
1712940600000|2024-04-12 16:50:00|55.08|52.22|54.72|51.86|55.08|52.22|54.45|51.59|0
1712940900000|2024-04-12 16:55:00|54.78|51.92|54.3|51.44|54.88|52.02|54.01|51.15|0
1712941200000|2024-04-12 17:00:00|54.34|51.48|54.9|52.04|55.1|52.24|54.07|51.21|0
1712941500000|2024-04-12 17:05:00|54.87|52.01|55.13|52.27|55.33|52.47|54.47|51.61|0
1712941800000|2024-04-12 17:10:00|55.1|52.24|54.7|51.84|55.1|52.24|54.53|51.67|0
1712942100000|2024-04-12 17:15:00|54.73|51.87|54.9|52.04|54.9|52.04|54.04|51.18|0
1712942400000|2024-04-12 17:20:00|54.93|52.07|55.73|52.87|55.77|52.91|54.93|52.07|0
1712942700000|2024-04-12 17:25:00|55.7|52.84|55.86|53|56.17|53.31|55.43|52.57|0
1712943000000|2024-04-12 17:30:00|55.97|53.11|56.92|54.06|56.92|54.06|55.72|52.86|0
1712943300000|2024-04-12 17:35:00|56.85|53.99|56.68|53.82|57.09|54.23|56.68|53.82|0
1712943600000|2024-04-12 17:40:00|56.65|53.79|54.64|51.78|56.75|53.89|54.38|51.52|0
1712943900000|2024-04-12 17:45:00|54.58|51.72|53.56|50.7|54.99|52.13|53.26|50.4|0
1712944200000|2024-04-12 17:50:00|53.52|50.66|54.11|51.25|54.11|51.25|53.23|50.37|0
1712944500000|2024-04-12 17:55:00|54.02|51.16|54.45|51.59|54.48|51.62|53.52|50.66|0
1712944800000|2024-04-12 18:00:00|54.51|51.65|54.15|51.29|55.15|52.29|54.1|51.24|0
1712945100000|2024-04-12 18:05:00|54.17|51.31|52.75|49.89|54.24|51.38|52.46|49.6|0
1712945400000|2024-04-12 18:10:00|52.78|49.92|53.25|50.39|53.72|50.86|52.5|49.64|0
1712945700000|2024-04-12 18:15:00|53.34|50.48|53.08|50.22|53.34|50.48|52.66|49.8|0
1712946000000|2024-04-12 18:20:00|52.68|49.82|52.77|49.91|52.77|49.91|52.09|49.23|0
1712946300000|2024-04-12 18:25:00|52.85|49.99|53.16|50.3|53.52|50.66|52.56|49.7|0
1712946600000|2024-04-12 18:30:00|53.1|50.24|53.62|50.76|53.92|51.06|53.03|50.17|0
1712946900000|2024-04-12 18:35:00|53.59|50.73|54.18|51.32|54.28|51.42|53.42|50.56|0
1712947200000|2024-04-12 18:40:00|54.15|51.29|54.01|51.15|54.45|51.59|53.42|50.56|0
1712947500000|2024-04-12 18:45:00|54.05|51.19|54.24|51.38|54.31|51.45|53.75|50.89|0
1712947800000|2024-04-12 18:50:00|54.21|51.35|53.71|50.85|54.21|51.35|53.48|50.62|0
1712948100000|2024-04-12 18:55:00|53.78|50.92|54.13|51.27|54.13|51.27|53.4|50.54|0
1712948400000|2024-04-12 19:00:00|54.16|51.3|54.3|51.44|54.66|51.8|53.92|51.06|0
1712948700000|2024-04-12 19:05:00|54.33|51.47|54.5|51.64|54.76|51.9|54.03|51.17|0
1712949000000|2024-04-12 19:10:00|54.46|51.6|54.76|51.9|54.83|51.97|54.19|51.33|0
1712949300000|2024-04-12 19:15:00|54.8|51.94|53.65|51.45|54.8|52.43|53.49|51.29|0
1712949600000|2024-04-12 19:20:00|53.69|51.49|53.35|51.15|53.75|51.55|53.19|50.99|0
1712949900000|2024-04-12 19:25:00|53.32|51.12|53.48|51.28|53.93|51.73|53.08|50.88|0
1712950200000|2024-04-12 19:30:00|53.45|51.25|52.18|49.98|53.55|51.35|52.08|49.88|0
1712950500000|2024-04-12 19:35:00|52.25|50.05|53.74|51.54|53.74|51.54|52.25|50.05|0
1712950800000|2024-04-12 19:40:00|53.71|51.51|52.16|49.96|53.71|51.51|52.13|49.93|0
1712951100000|2024-04-12 19:45:00|52.1|49.9|51.84|49.64|52.32|50.12|51.68|49.48|0
1712951400000|2024-04-12 19:50:00|51.71|49.51|51.46|49.26|52.67|50.47|50.85|48.65|0
1712951700000|2024-04-12 19:55:00|51.43|49.23|50.66|48.46|51.43|49.23|50.66|48.46|0
1712952000000|2024-04-12 20:00:00|50.46|48.26|50.4|48.2|50.62|48.42|50.3|48.1|0
1712952300000|2024-04-12 20:05:00|50.43|48.23|50.52|48.32|50.53|48.33|50.4|48.2|0
1712952600000|2024-04-12 20:10:00|50.49|48.29|50.4|48.2|50.52|48.32|50.4|48.2|0
1713140400000|2024-04-15 00:20:00|49.81|47.61|49.69|47.49|49.94|47.74|49.66|47.46|0
1713140700000|2024-04-15 00:25:00|49.66|47.46|49.28|47.08|49.69|47.49|49.25|47.05|0
1713141000000|2024-04-15 00:30:00|49.22|47.02|49.37|47.17|49.45|47.25|49.22|47.02|0
1713141300000|2024-04-15 00:35:00|49.39|47.19|49.43|47.23|49.5|47.3|49.28|47.08|0
1713141600000|2024-04-15 00:40:00|49.47|47.27|48.93|46.73|49.47|47.27|48.72|46.52|0
1713141900000|2024-04-15 00:45:00|48.95|46.75|49.05|46.85|49.09|46.89|48.87|46.67|0
1713142200000|2024-04-15 00:50:00|49.09|46.89|49.02|46.82|49.24|47.04|48.99|46.79|0
1713142500000|2024-04-15 00:55:00|49.05|46.85|49.07|46.87|49.27|47.07|48.93|46.73|0
1713142800000|2024-04-15 01:00:00|49.08|46.88|49.05|46.85|49.2|47|48.99|46.79|0
1713143100000|2024-04-15 01:05:00|49.08|46.88|49.33|47.13|49.42|47.22|49.08|46.88|0
1713143400000|2024-04-15 01:10:00|49.3|47.1|49.54|47.34|49.58|47.38|49.3|47.1|0
1713143700000|2024-04-15 01:15:00|49.51|47.31|49.7|47.5|49.92|47.72|49.51|47.31|0
1713144000000|2024-04-15 01:20:00|49.68|47.48|49.67|47.47|49.7|47.5|49.45|47.25|0
1713144300000|2024-04-15 01:25:00|49.63|47.43|49.48|47.28|49.7|47.5|49.45|47.25|0
1713144600000|2024-04-15 01:30:00|49.54|47.34|49.35|47.15|49.66|47.46|49.32|47.12|0
1713144900000|2024-04-15 01:35:00|49.44|47.24|49.47|47.27|49.57|47.37|49.38|47.18|0
1713145200000|2024-04-15 01:40:00|49.5|47.3|49.53|47.33|49.66|47.46|49.41|47.21|0
1713145500000|2024-04-15 01:45:00|49.52|47.32|49.44|47.24|49.75|47.55|49.41|47.21|0
1713145800000|2024-04-15 01:50:00|49.42|47.22|49.19|46.99|49.42|47.22|49.1|46.9|0
1713146100000|2024-04-15 01:55:00|49.16|46.96|49.22|47.02|49.22|47.02|49.09|46.89|0
1713146400000|2024-04-15 02:00:00|49.19|46.99|48.97|46.77|49.22|47.02|48.88|46.68|0
1713146700000|2024-04-15 02:05:00|48.95|46.75|49.04|46.84|49.08|46.88|48.9|46.7|0
1713147000000|2024-04-15 02:10:00|49.03|46.83|49.06|46.86|49.18|46.98|48.97|46.77|0
1713147300000|2024-04-15 02:15:00|49.03|46.83|48.96|46.76|49.06|46.86|48.87|46.67|0
1713147600000|2024-04-15 02:20:00|48.99|46.79|48.96|46.76|49.05|46.85|48.9|46.7|0
1713147900000|2024-04-15 02:25:00|48.99|46.79|49.05|46.85|49.11|46.91|48.95|46.75|0
1713148200000|2024-04-15 02:30:00|49.02|46.82|49.17|46.97|49.21|47.01|48.99|46.79|0
1713148500000|2024-04-15 02:35:00|49.21|47.01|49.03|46.83|49.21|47.01|49.02|46.82|0
1713148800000|2024-04-15 02:40:00|49.05|46.85|49.14|46.94|49.14|46.94|48.99|46.79|0
1713149100000|2024-04-15 02:45:00|49.11|46.91|49.14|46.94|49.17|46.97|49.08|46.88|0
1713149400000|2024-04-15 02:50:00|49.11|46.91|49.2|47|49.26|47.06|49.01|46.81|0
1713149700000|2024-04-15 02:55:00|49.23|47.03|49.26|47.06|49.26|47.06|49.17|46.97|0
1713150000000|2024-04-15 03:00:00|49.23|47.03|49.38|47.18|49.54|47.34|49.23|47.03|0
1713150300000|2024-04-15 03:05:00|49.41|47.21|49.38|47.18|49.51|47.31|49.37|47.17|0
1713150600000|2024-04-15 03:10:00|49.35|47.15|49.47|47.27|49.47|47.27|49.32|47.12|0
1713150900000|2024-04-15 03:15:00|49.44|47.24|49.43|47.23|49.47|47.27|49.35|47.15|0
1713151200000|2024-04-15 03:20:00|49.38|47.18|49.22|47.02|49.44|47.24|49.19|46.99|0
1713151500000|2024-04-15 03:25:00|49.21|47.01|49.09|46.89|49.25|47.05|49.03|46.83|0
1713151800000|2024-04-15 03:30:00|49.08|46.88|48.88|46.68|49.08|46.88|48.85|46.65|0
1713152100000|2024-04-15 03:35:00|48.85|46.65|48.66|46.46|48.88|46.68|48.6|46.4|0
1713152400000|2024-04-15 03:40:00|48.69|46.49|48.69|46.49|48.72|46.52|48.6|46.4|0
1713152700000|2024-04-15 03:45:00|48.72|46.52|48.75|46.55|48.78|46.58|48.69|46.49|0
1713153000000|2024-04-15 03:50:00|48.72|46.52|48.75|46.55|48.78|46.58|48.68|46.48|0
1713153300000|2024-04-15 03:55:00|48.71|46.51|48.87|46.67|48.87|46.67|48.71|46.51|0
1713153600000|2024-04-15 04:00:00|48.84|46.64|48.74|46.54|48.87|46.67|48.74|46.54|0
1713153900000|2024-04-15 04:05:00|48.77|46.57|48.83|46.63|48.84|46.64|48.74|46.54|0
1713154200000|2024-04-15 04:10:00|48.86|46.66|48.89|46.69|48.93|46.73|48.83|46.63|0
1713154500000|2024-04-15 04:15:00|48.86|46.66|48.71|46.51|48.89|46.69|48.71|46.51|0
1713154800000|2024-04-15 04:20:00|48.68|46.48|48.64|46.44|48.77|46.57|48.64|46.44|0
1713155100000|2024-04-15 04:25:00|48.61|46.41|48.7|46.5|48.8|46.6|48.61|46.41|0
1713155400000|2024-04-15 04:30:00|48.67|46.47|48.7|46.5|48.73|46.53|48.58|46.38|0
1713155700000|2024-04-15 04:35:00|48.67|46.47|48.52|46.32|48.7|46.5|48.52|46.32|0
1713156000000|2024-04-15 04:40:00|48.55|46.35|48.38|46.18|48.61|46.41|48.36|46.16|0
1713156300000|2024-04-15 04:45:00|48.36|46.16|48.45|46.25|48.45|46.25|48.24|46.04|0
1713156600000|2024-04-15 04:50:00|48.48|46.28|48.3|46.1|48.48|46.28|48.3|46.1|0
1713156900000|2024-04-15 04:55:00|48.33|46.13|48.17|45.97|48.33|46.13|48.17|45.97|0
1713157200000|2024-04-15 05:00:00|48.2|46|47.96|45.76|48.2|46|47.84|45.64|0
1713157500000|2024-04-15 05:05:00|47.93|45.73|47.86|45.66|48.02|45.82|47.86|45.66|0
1713157800000|2024-04-15 05:10:00|47.9|45.7|47.92|45.72|47.96|45.76|47.8|45.6|0
1713158100000|2024-04-15 05:15:00|47.91|45.71|48.04|45.84|48.04|45.84|47.89|45.69|0
1713158400000|2024-04-15 05:20:00|48.03|45.83|47.95|45.75|48.07|45.87|47.92|45.72|0
1713158700000|2024-04-15 05:25:00|47.92|45.72|48.01|45.81|48.04|45.84|47.89|45.69|0
1713159000000|2024-04-15 05:30:00|47.98|45.78|48.04|45.84|48.16|45.96|47.98|45.78|0
1713159300000|2024-04-15 05:35:00|48.07|45.87|48.16|45.96|48.25|46.05|48.07|45.87|0
1713159600000|2024-04-15 05:40:00|48.19|45.99|48.13|45.93|48.25|46.05|48.04|45.84|0
1713159900000|2024-04-15 05:45:00|48.16|45.96|48.06|45.86|48.22|46.02|48|45.8|0
1713160200000|2024-04-15 05:50:00|48.08|45.88|47.94|45.74|48.16|45.96|47.94|45.74|0
1713160500000|2024-04-15 05:55:00|47.96|45.76|47.85|45.65|48|45.8|47.73|45.53|0
1713160800000|2024-04-15 06:00:00|47.88|45.68|48.06|45.86|48.06|45.86|47.77|45.57|0
1713161100000|2024-04-15 06:05:00|48.09|45.89|47.94|45.74|48.21|46.01|47.91|45.71|0
1713161400000|2024-04-15 06:10:00|47.97|45.77|47.87|45.67|48.04|45.84|47.78|45.58|0
1713161700000|2024-04-15 06:15:00|47.9|45.7|47.45|45.25|49.5|47.3|47.21|45.01|0
1713162000000|2024-04-15 06:20:00|47.48|45.28|47.39|45.19|47.6|45.4|47.36|45.16|0
1713162300000|2024-04-15 06:25:00|47.4|45.2|47.09|44.89|47.45|45.25|47.06|44.86|0
1713162600000|2024-04-15 06:30:00|47.06|44.86|47.17|44.97|47.17|44.97|46.92|44.72|0
1713162900000|2024-04-15 06:35:00|47.19|44.99|47.05|44.85|47.29|45.09|47.02|44.82|0
1713163200000|2024-04-15 06:40:00|46.99|44.79|47.14|44.94|47.14|44.94|46.93|44.73|0
1713163500000|2024-04-15 06:45:00|47.17|44.97|47.08|44.88|47.2|45|47.02|44.82|0
1713163800000|2024-04-15 06:50:00|47.07|44.87|47.14|44.94|47.23|45.03|46.97|44.77|0
1713164100000|2024-04-15 06:55:00|47.11|44.91|47.43|45.23|47.47|45.27|47.05|44.85|0
1713164400000|2024-04-15 07:00:00|47.3|45.1|46.79|44.59|47.43|45.23|46.54|44.34|0
1713164700000|2024-04-15 07:05:00|46.78|44.58|46.82|44.62|46.97|44.77|46.73|44.53|0
1713165000000|2024-04-15 07:10:00|46.81|44.61|47.15|44.95|47.27|45.07|46.81|44.61|0
1713165300000|2024-04-15 07:15:00|47.12|44.92|47|44.8|47.54|45.34|46.94|44.74|0
1713165600000|2024-04-15 07:20:00|46.97|44.77|47.45|45.25|47.49|45.29|46.85|44.65|0
1713165900000|2024-04-15 07:25:00|47.48|45.28|47.33|45.13|47.51|45.31|47.24|45.04|0
1713166200000|2024-04-15 07:30:00|47.36|45.16|47.47|45.27|47.84|45.64|47.17|44.97|0
1713166500000|2024-04-15 07:35:00|47.44|45.24|47.02|44.82|47.5|45.3|46.99|44.79|0
1713166800000|2024-04-15 07:40:00|46.99|44.79|47.38|45.18|47.38|45.18|46.87|44.67|0
1713167100000|2024-04-15 07:45:00|47.34|45.14|47.26|45.06|47.8|45.6|47.17|44.97|0
1713167400000|2024-04-15 07:50:00|47.17|44.97|46.91|44.71|47.2|45|46.87|44.67|0
1713167700000|2024-04-15 07:55:00|46.93|44.73|46.69|44.49|46.99|44.79|46.69|44.49|0
1713168000000|2024-04-15 08:00:00|46.66|44.46|46.66|44.46|46.81|44.61|46.51|44.31|0
1713168300000|2024-04-15 08:05:00|46.69|44.49|46.77|44.57|46.89|44.69|46.48|44.28|0
1713168600000|2024-04-15 08:10:00|46.79|44.59|46.86|44.66|46.95|44.75|46.65|44.45|0
1713168900000|2024-04-15 08:15:00|46.71|44.51|46.68|44.48|46.86|44.66|46.56|44.36|0
1713169200000|2024-04-15 08:20:00|46.67|44.47|46.89|44.69|46.95|44.75|46.62|44.42|0
1713169500000|2024-04-15 08:25:00|46.92|44.72|47.01|44.81|47.22|45.02|46.89|44.69|0
1713169800000|2024-04-15 08:30:00|46.98|44.78|46.77|44.57|47.07|44.87|46.77|44.57|0
1713170100000|2024-04-15 08:35:00|46.88|44.68|46.73|44.53|46.88|44.68|46.59|44.39|0
1713170400000|2024-04-15 08:40:00|46.64|44.44|46.85|44.65|46.91|44.71|46.64|44.44|0
1713170700000|2024-04-15 08:45:00|46.88|44.68|46.85|44.65|47.09|44.89|46.7|44.5|0
1713171000000|2024-04-15 08:50:00|46.84|44.64|46.82|44.62|47.09|44.89|46.8|44.6|0
1713171300000|2024-04-15 08:55:00|46.79|44.59|47.09|44.89|47.15|44.95|46.7|44.5|0
1713171600000|2024-04-15 09:00:00|47.12|44.92|46.7|44.5|47.15|44.95|46.67|44.47|0
1713171900000|2024-04-15 09:05:00|46.67|44.47|46.55|44.35|46.7|44.5|46.49|44.29|0
1713172200000|2024-04-15 09:10:00|46.53|44.33|47.17|44.97|47.2|45|46.49|44.29|0
1713172500000|2024-04-15 09:15:00|47.2|45|47.26|45.06|47.32|45.12|47.02|44.82|0
1713172800000|2024-04-15 09:20:00|47.29|45.09|47.53|45.33|47.68|45.48|47.2|45|0
1713173100000|2024-04-15 09:25:00|47.59|45.39|47.53|45.33|47.65|45.45|47.35|45.15|0
1713173400000|2024-04-15 09:30:00|47.5|45.3|47.62|45.42|47.71|45.51|47.47|45.27|0
1713173700000|2024-04-15 09:35:00|47.63|45.43|47.3|45.1|47.68|45.48|47.07|44.87|0
1713174000000|2024-04-15 09:40:00|47.28|45.08|47.02|44.82|47.28|45.08|47.02|44.82|0
1713174300000|2024-04-15 09:45:00|47.05|44.85|47.02|44.82|47.17|44.97|46.99|44.79|0
1713174600000|2024-04-15 09:50:00|47.05|44.85|47.44|45.24|47.5|45.3|47.02|44.82|0
1713174900000|2024-04-15 09:55:00|47.41|45.21|47.29|45.09|47.44|45.24|47.26|45.06|0
1713175200000|2024-04-15 10:00:00|47.26|45.06|47.14|44.94|47.29|45.09|47.08|44.88|0
1713175500000|2024-04-15 10:05:00|47.17|44.97|46.99|44.79|47.17|44.97|46.9|44.7|0
1713175800000|2024-04-15 10:10:00|47.02|44.82|47.13|44.93|47.19|44.99|46.99|44.79|0
1713176100000|2024-04-15 10:15:00|47.1|44.9|47.16|44.96|47.16|44.96|46.83|44.63|0
1713176400000|2024-04-15 10:20:00|47.19|44.99|47.43|45.23|47.46|45.26|47.04|44.84|0
1713176700000|2024-04-15 10:25:00|47.46|45.26|47.58|45.38|47.58|45.38|47.28|45.08|0
1713177000000|2024-04-15 10:30:00|47.55|45.35|47.31|45.11|47.55|45.35|47.28|45.08|0
1713177300000|2024-04-15 10:35:00|47.37|45.17|47.19|44.99|47.43|45.23|47.19|44.99|0
1713177600000|2024-04-15 10:40:00|47.22|45.02|47.33|45.13|47.49|45.29|47.19|44.99|0
1713177900000|2024-04-15 10:45:00|47.3|45.1|47.18|44.98|47.33|45.13|47.15|44.95|0
1713178200000|2024-04-15 10:50:00|47.15|44.95|47.12|44.92|47.24|45.04|47|44.8|0
1713178500000|2024-04-15 10:55:00|47.18|44.98|47.39|45.19|47.45|45.25|47.12|44.92|0
1713178800000|2024-04-15 11:00:00|47.42|45.22|47.27|45.07|47.42|45.22|47|44.8|0
1713179100000|2024-04-15 11:05:00|47.3|45.1|47.15|44.95|47.48|45.28|47|44.8|0
1713179400000|2024-04-15 11:10:00|47.16|44.96|47.14|44.94|47.21|45.01|46.99|44.79|0
1713179700000|2024-04-15 11:15:00|47.17|44.97|47.1|44.9|47.23|45.03|46.96|44.76|0
1713180000000|2024-04-15 11:20:00|47.08|44.88|47.08|44.88|47.17|44.97|46.99|44.79|0
1713180300000|2024-04-15 11:25:00|47.05|44.85|46.57|44.37|47.08|44.88|46.36|44.16|0
1713180600000|2024-04-15 11:30:00|46.6|44.4|46.9|44.7|46.99|44.79|46.51|44.31|0
1713180900000|2024-04-15 11:35:00|46.87|44.67|46.6|44.4|46.9|44.7|46.54|44.34|0
1713181200000|2024-04-15 11:40:00|46.57|44.37|46.39|44.19|46.75|44.55|46.32|44.12|0
1713181500000|2024-04-15 11:45:00|46.42|44.22|47.01|44.81|47.44|45.24|46.39|44.19|0
1713181800000|2024-04-15 11:50:00|46.98|44.78|47.18|44.98|47.18|44.98|46.95|44.75|0
1713182100000|2024-04-15 11:55:00|47.21|45.01|47|44.8|47.21|45.01|46.94|44.74|0
1713182400000|2024-04-15 12:00:00|46.99|44.79|47.18|44.98|47.3|45.1|46.97|44.77|0
1713182700000|2024-04-15 12:05:00|47.12|44.92|47.03|44.83|47.15|44.95|46.88|44.68|0
1713183000000|2024-04-15 12:10:00|47|44.8|47.03|44.83|47.09|44.89|46.94|44.74|0
1713183300000|2024-04-15 12:15:00|47.04|44.84|46.91|44.71|47.09|44.89|46.73|44.53|0
1713183600000|2024-04-15 12:20:00|46.94|44.74|46.67|44.47|46.97|44.77|46.61|44.41|0
1713183900000|2024-04-15 12:25:00|46.64|44.44|46.05|43.85|46.67|44.47|45.89|43.69|0
1713184200000|2024-04-15 12:30:00|46.78|44.58|45.51|43.31|47.02|44.82|45.25|43.05|0
1713184500000|2024-04-15 12:35:00|45.45|43.25|45.3|43.1|45.45|43.25|44.41|42.21|0
1713184800000|2024-04-15 12:40:00|45.28|43.08|45.22|43.02|45.3|43.1|44.84|42.64|0
1713185100000|2024-04-15 12:45:00|45.19|42.99|45.24|43.04|45.33|43.13|45.01|42.81|0
1713185400000|2024-04-15 12:50:00|45.27|43.07|44.98|42.78|45.53|43.33|44.9|42.7|0
1713185700000|2024-04-15 12:55:00|44.95|42.75|44.95|42.75|45.21|43.01|44.72|42.52|0
1713186000000|2024-04-15 13:00:00|44.86|42.66|44.6|42.4|44.92|42.72|44.46|42.26|0
1713186300000|2024-04-15 13:05:00|44.58|42.38|44.78|42.58|44.78|42.58|44.32|42.12|0
1713186600000|2024-04-15 13:10:00|44.75|42.55|44.43|42.23|44.75|42.55|44.4|42.2|0
1713186900000|2024-04-15 13:15:00|44.4|42.2|44.6|42.4|44.61|42.41|44.32|42.12|0
1713187200000|2024-04-15 13:20:00|44.54|42.34|44.57|42.37|44.63|42.43|44.43|42.23|0
1713187500000|2024-04-15 13:25:00|44.66|42.46|44.4|42.2|44.77|42.57|44.31|42.11|0
1713187800000|2024-04-15 13:30:00|44.48|42.28|45.44|43.24|45.48|43.28|44.28|42.08|0
1713188100000|2024-04-15 13:35:00|45.41|43.21|45.43|43.23|45.69|43.49|45.12|42.92|0
1713188400000|2024-04-15 13:40:00|45.31|43.11|44.96|42.76|45.37|43.17|44.77|42.57|0
1713188700000|2024-04-15 13:45:00|44.91|42.71|45.37|43.17|45.81|43.61|44.79|42.59|0
1713189000000|2024-04-15 13:50:00|45.34|43.14|44.4|42.2|45.4|43.2|43.71|41.51|0
1713189300000|2024-04-15 13:55:00|44.29|42.09|44.46|42.26|44.86|42.66|44.29|42.09|0
1713189600000|2024-04-15 14:00:00|44.49|42.29|44.83|42.63|44.95|42.75|44.35|42.15|0
1713189900000|2024-04-15 14:05:00|44.89|42.69|46.5|44.3|46.5|44.3|44.77|42.57|0
1713190200000|2024-04-15 14:10:00|46.53|44.33|47.34|45.14|47.92|45.72|46.53|44.33|0
1713190500000|2024-04-15 14:15:00|47.31|45.11|46.62|44.42|47.34|45.14|46.2|44|0
1713190800000|2024-04-15 14:20:00|46.65|44.45|46.56|44.36|47.73|45.53|46.09|43.89|0
1713191100000|2024-04-15 14:25:00|46.59|44.39|46.74|44.54|47.07|44.87|46.47|44.27|0
1713191400000|2024-04-15 14:30:00|46.77|44.57|47.04|44.84|47.04|44.84|46.2|44|0
1713191700000|2024-04-15 14:35:00|47.13|44.93|48.05|45.85|48.6|46.4|46.61|44.41|0
1713192000000|2024-04-15 14:40:00|48.02|45.82|47.62|45.42|48.11|45.91|47.37|45.17|0
1713192300000|2024-04-15 14:45:00|47.59|45.39|47.75|45.55|48.49|46.29|47.59|45.39|0
1713192600000|2024-04-15 14:50:00|47.69|45.49|48.73|46.53|48.8|46.6|47.69|45.49|0
1713192900000|2024-04-15 14:55:00|48.7|46.5|49.17|46.97|49.17|46.97|48.3|46.1|0
1713193200000|2024-04-15 15:00:00|49.14|46.94|49.16|46.96|49.69|47.49|48.92|46.72|0
1713193500000|2024-04-15 15:05:00|49.19|46.99|48.47|46.27|49.53|47.33|47.52|45.32|0
1713193800000|2024-04-15 15:10:00|48.44|46.24|48.77|46.57|49.15|46.95|48.44|46.24|0
1713194100000|2024-04-15 15:15:00|48.86|46.66|48.96|46.76|49.24|47.04|48.86|46.66|0
1713194400000|2024-04-15 15:20:00|48.99|46.79|49.14|46.94|49.46|47.26|48.96|46.76|0
1713194700000|2024-04-15 15:25:00|49.2|47|49.19|46.99|49.32|47.12|48.58|46.38|0
1713195000000|2024-04-15 15:30:00|49.16|46.96|48.51|46.31|49.25|47.05|48.45|46.25|0
1713195300000|2024-04-15 15:35:00|48.54|46.34|48.06|45.86|49.53|47.33|47.69|45.49|0
1713195600000|2024-04-15 15:40:00|48.03|45.83|48.36|46.16|48.52|46.32|47.72|45.52|0
1713195900000|2024-04-15 15:45:00|48.39|46.19|48.39|46.19|48.49|46.29|47.93|45.73|0
1713196200000|2024-04-15 15:50:00|48.42|46.22|47.38|45.18|48.45|46.25|47.35|45.15|0
1713196500000|2024-04-15 15:55:00|47.32|45.12|47.62|45.42|47.75|45.55|47.32|45.12|0
1713196800000|2024-04-15 16:00:00|47.65|45.45|47.32|45.12|47.78|45.58|47.32|45.12|0
1713197100000|2024-04-15 16:05:00|47.35|45.15|47.41|45.21|47.74|45.54|47.35|45.15|0
1713197400000|2024-04-15 16:10:00|47.38|45.18|47.53|45.33|47.74|45.54|47.32|45.12|0
1713197700000|2024-04-15 16:15:00|47.56|45.36|48.41|46.21|48.48|46.28|47.44|45.24|0
1713198000000|2024-04-15 16:20:00|48.38|46.18|48.54|46.34|49.79|47.59|48.2|46|0
1713198300000|2024-04-15 16:25:00|48.45|46.25|50.06|47.86|50.28|48.08|48.45|46.25|0
1713198600000|2024-04-15 16:30:00|50.03|47.83|50.53|48.33|50.82|48.62|50.03|47.83|0
1713198900000|2024-04-15 16:35:00|50.55|48.35|50.98|48.78|51.24|49.04|50.41|48.21|0
1713199200000|2024-04-15 16:40:00|50.92|48.72|51.73|49.53|52.06|49.86|50.42|48.22|0
1713199500000|2024-04-15 16:45:00|51.86|49.66|50.97|48.77|52.03|49.83|50.69|48.49|0
1713199800000|2024-04-15 16:50:00|51.04|48.84|50.81|48.61|51.14|48.94|50.65|48.45|0
1713200100000|2024-04-15 16:55:00|50.91|48.71|50.62|48.42|51.07|48.87|50.49|48.29|0
1713200400000|2024-04-15 17:00:00|50.68|48.48|50.71|48.51|51.23|49.03|50.52|48.32|0
1713200700000|2024-04-15 17:05:00|50.81|48.61|50.2|48|50.81|48.61|49.98|47.78|0
1713201000000|2024-04-15 17:10:00|50.17|47.97|51.13|48.93|51.19|48.99|50.17|47.97|0
1713201300000|2024-04-15 17:15:00|51.16|48.96|52.5|50.3|52.5|50.3|51.09|48.89|0
1713201600000|2024-04-15 17:20:00|52.47|50.27|53.37|51.17|53.54|51.34|52.47|50.27|0
1713201900000|2024-04-15 17:25:00|53.5|51.3|55.35|53.15|55.35|53.15|53.3|51.1|0
1713202200000|2024-04-15 17:30:00|55.49|53.29|55.91|53.71|56.65|54.45|55.42|53.22|0
1713202500000|2024-04-15 17:35:00|55.8|53.6|56.34|54.14|56.37|54.17|52.54|50.34|0
1713202800000|2024-04-15 17:40:00|56.37|54.17|56.16|53.96|56.76|54.56|55.32|53.12|0
1713203100000|2024-04-15 17:45:00|56.33|54.13|56.86|54.66|57.04|54.84|55.81|53.61|0
1713203400000|2024-04-15 17:50:00|56.93|54.73|56.33|54.13|57.54|55.34|56.08|53.88|0
1713203700000|2024-04-15 17:55:00|56.36|54.16|55.49|53.29|56.58|54.38|55.31|53.11|0
1713204000000|2024-04-15 18:00:00|55.66|53.46|56.15|53.95|56.72|54.52|55.52|53.32|0
1713204300000|2024-04-15 18:05:00|56.22|54.02|56.71|54.51|56.89|54.69|55.83|53.63|0
1713204600000|2024-04-15 18:10:00|56.68|54.48|56.31|54.11|57.82|55.62|56.13|53.93|0
1713204900000|2024-04-15 18:15:00|56.34|54.14|56.71|54.51|57.57|55.37|56.09|53.89|0
1713205200000|2024-04-15 18:20:00|56.75|54.55|58.23|56.03|58.42|56.22|56.43|54.23|0
1713205500000|2024-04-15 18:25:00|58.27|56.07|57.84|55.64|58.27|56.07|57.19|54.99|0
1713205800000|2024-04-15 18:30:00|57.94|55.74|56.69|54.49|58.12|55.92|56.55|54.35|0
1713206100000|2024-04-15 18:35:00|56.62|54.42|57.04|54.84|57.19|54.99|55.99|53.79|0
1713206400000|2024-04-15 18:40:00|57.01|54.81|57.29|55.09|57.44|55.24|56.43|54.23|0
1713206700000|2024-04-15 18:45:00|57.27|55.07|58.08|55.88|58.14|55.94|57.22|55.02|0
1713207000000|2024-04-15 18:50:00|58.01|55.81|59|56.8|59.09|56.89|57.94|55.74|0
1713207300000|2024-04-15 18:55:00|59.01|56.81|58|55.8|59.05|56.85|57.64|55.44|0
1713207600000|2024-04-15 19:00:00|58.07|55.87|58.97|56.77|59.05|56.85|57.96|55.76|0
1713207900000|2024-04-15 19:05:00|59.3|57.1|58.66|56.46|59.32|57.12|58.66|56.46|0
1713208200000|2024-04-15 19:10:00|58.64|56.44|59.08|56.88|59.08|56.88|58.39|56.19|0
1713208500000|2024-04-15 19:15:00|59.01|56.81|60.26|58.06|60.34|58.14|58.75|56.55|0
1713208800000|2024-04-15 19:20:00|60.22|58.02|58.78|56.58|60.22|58.02|58.53|56.33|0
1713209100000|2024-04-15 19:25:00|58.82|56.62|59.33|57.13|59.48|57.28|58.49|56.29|0
1713209400000|2024-04-15 19:30:00|59.29|57.09|58.49|56.29|59.33|57.13|57.91|55.71|0
1713209700000|2024-04-15 19:35:00|58.53|56.33|58.31|56.11|58.96|56.76|58.16|55.96|0
1713210000000|2024-04-15 19:40:00|58.23|56.03|59.14|56.94|59.25|57.05|58.23|56.03|0
1713210300000|2024-04-15 19:45:00|59.18|56.98|57.94|55.74|59.25|57.05|57.94|55.74|0
1713210600000|2024-04-15 19:50:00|57.92|55.72|58.3|56.1|58.7|56.5|57.92|55.72|0
1713210900000|2024-04-15 19:55:00|58.56|56.36|58.95|56.75|58.99|56.79|57.98|55.78|0
1713211200000|2024-04-15 20:00:00|58.84|56.64|59.32|57.12|59.44|57.24|58.84|56.64|0
1713211500000|2024-04-15 20:05:00|59.36|57.16|59.29|57.09|59.36|57.16|59.21|57.01|0
1713211800000|2024-04-15 20:10:00|59.25|57.05|59.36|57.16|59.39|57.19|59.18|56.98|0
1713212100000|2024-04-15 20:15:00|59.42|57.02|59.53|57.13|59.6|57.2|59.42|57.02|0
1713212400000|2024-04-15 20:20:00|59.49|57.09|59.56|57.16|59.66|57.26|59.49|57.09|0
1713212700000|2024-04-15 20:25:00|59.58|57.18|59.6|57.2|59.67|57.27|59.49|57.09|0
1713213000000|2024-04-15 20:30:00|59.67|57.27|59.67|57.27|59.71|57.31|59.6|57.2|0
1713213300000|2024-04-15 20:35:00|59.71|57.31|60|57.6|60|57.6|59.71|57.31|0
1713213600000|2024-04-15 20:40:00|59.97|57.57|60.11|57.71|60.23|57.83|59.89|57.49|0
1713213900000|2024-04-15 20:45:00|60.08|57.68|59.89|57.49|60.08|57.68|59.89|57.49|0
1713214200000|2024-04-15 20:50:00|59.85|57.45|59.55|57.15|59.85|57.45|59.55|57.15|0
1713214500000|2024-04-15 20:55:00|59.52|57.12|59.17|56.77|59.52|57.12|58.93|56.53|0
1713214800000|2024-04-15 21:00:00|59.15|56.75|59.21|56.81|59.21|56.81|59.11|56.71|0
1713215100000|2024-04-15 21:05:00|59.17|56.77|59.27|56.87|59.34|56.94|59.15|56.75|0
1713215400000|2024-04-15 21:10:00|59.3|56.9|59.33|56.93|59.33|56.93|59.27|56.87|0
1713215700000|2024-04-15 21:15:00|59.32|56.92|59.38|56.98|59.38|56.98|59.29|56.89|0
1713216000000|2024-04-15 21:20:00|59.32|56.92|59.32|56.92|59.42|57.02|59.32|56.92|0
1713216300000|2024-04-15 21:25:00|59.38|56.98|59.37|56.97|59.44|57.04|59.36|56.96|0
1713216600000|2024-04-15 21:30:00|59.39|56.99|59.42|57.02|59.53|57.13|59.38|56.98|0
1713216900000|2024-04-15 21:35:00|59.41|57.01|59.39|56.99|59.44|57.04|59.39|56.99|0
1713217200000|2024-04-15 21:40:00|59.4|57|59.39|56.99|59.42|57.02|59.38|56.98|0
1713217500000|2024-04-15 21:45:00|59.38|56.98|59.38|56.98|59.42|57.02|59.36|56.96|0
1713217800000|2024-04-15 21:50:00|59.39|56.99|59.37|56.97|59.43|57.03|59.33|56.93|0
1713218100000|2024-04-15 21:55:00|59.31|56.91|59.33|56.93|59.42|57.02|59.29|56.89|0
1713218400000|2024-04-15 22:00:00|58.93|56.53|59.05|56.65|59.05|56.65|58.47|56.07|0
1713218700000|2024-04-15 22:05:00|59.03|56.63|58.94|56.54|59.03|56.63|58.83|56.43|0
1713219000000|2024-04-15 22:10:00|58.9|56.5|58.54|56.14|58.94|56.54|58.46|56.06|0
1713219300000|2024-04-15 22:15:00|58.5|56.1|58.72|56.32|58.9|56.5|58.5|56.1|0
1713219600000|2024-04-15 22:20:00|58.7|56.3|58.68|56.28|58.77|56.37|58.64|56.24|0
1713219900000|2024-04-15 22:25:00|58.64|56.24|58.86|56.46|58.9|56.5|58.53|56.13|0
1713220200000|2024-04-15 22:30:00|58.82|56.42|58.67|56.27|58.86|56.46|58.62|56.22|0
1713220500000|2024-04-15 22:35:00|58.64|56.24|58.71|56.31|58.75|56.35|58.57|56.17|0
1713220800000|2024-04-15 22:40:00|58.75|56.35|58.71|56.31|58.86|56.46|58.71|56.31|0
1713221100000|2024-04-15 22:45:00|58.73|56.33|58.71|56.31|58.78|56.38|58.45|56.05|0
1713221400000|2024-04-15 22:50:00|58.69|56.29|58.63|56.23|58.71|56.31|58.56|56.16|0
1713221700000|2024-04-15 22:55:00|58.59|56.19|58.56|56.16|58.7|56.3|58.56|56.16|0
1713222000000|2024-04-15 23:00:00|58.63|56.23|58.96|56.56|59.29|56.89|58.63|56.23|0
1713222300000|2024-04-15 23:05:00|58.88|56.48|58.81|56.41|59.03|56.63|58.81|56.41|0
1713222600000|2024-04-15 23:10:00|58.77|56.37|59.03|56.63|59.06|56.66|58.72|56.32|0
1713222900000|2024-04-15 23:15:00|59.04|56.64|59.46|57.06|60.02|57.62|58.99|56.59|0
1713223200000|2024-04-15 23:20:00|59.43|57.03|59.2|56.8|59.46|57.06|59.17|56.77|0
1713223500000|2024-04-15 23:25:00|59.17|56.77|59.09|56.69|59.24|56.84|59.06|56.66|0
1713223800000|2024-04-15 23:30:00|59.13|56.73|59.05|56.65|59.28|56.88|58.91|56.51|0
1713224100000|2024-04-15 23:35:00|59.09|56.69|58.91|56.51|59.09|56.69|58.83|56.43|0
1713224400000|2024-04-15 23:40:00|58.87|56.47|58.89|56.49|58.98|56.58|58.72|56.32|0
1713224700000|2024-04-15 23:45:00|58.9|56.5|58.68|56.28|58.94|56.54|58.68|56.28|0
1713225000000|2024-04-15 23:50:00|58.72|56.32|58.79|56.39|58.96|56.56|58.65|56.25|0
1713225300000|2024-04-15 23:55:00|58.83|56.43|58.94|56.54|59.01|56.61|58.79|56.39|0
1713225600000|2024-04-16 00:00:00|58.9|56.5|58.39|55.99|59.08|56.68|58.32|55.92|0
1713225900000|2024-04-16 00:05:00|58.42|56.02|58.49|56.09|58.53|56.13|58.35|55.95|0
1713226200000|2024-04-16 00:10:00|58.53|56.13|58.42|56.02|58.64|56.24|58.35|55.95|0
1713226500000|2024-04-16 00:15:00|58.36|56.16|58.43|56.23|58.46|56.26|58.14|55.94|0
1713226800000|2024-04-16 00:20:00|58.39|56.19|58.53|56.33|58.75|56.55|58.32|56.12|0
1713227100000|2024-04-16 00:25:00|58.57|56.37|58.35|56.15|58.61|56.41|58.28|56.08|0
1713227400000|2024-04-16 00:30:00|58.32|56.12|58.49|56.29|58.53|56.33|58.28|56.08|0
1713227700000|2024-04-16 00:35:00|58.53|56.33|58.6|56.4|58.6|56.4|58.28|56.08|0
1713228000000|2024-04-16 00:40:00|58.57|56.37|58.31|56.11|58.57|56.37|58.27|56.07|0
1713228300000|2024-04-16 00:45:00|58.35|56.15|58.45|56.25|58.49|56.29|58.24|56.04|0
1713228600000|2024-04-16 00:50:00|58.49|56.29|58.74|56.54|58.8|56.6|58.49|56.29|0
1713228900000|2024-04-16 00:55:00|58.78|56.58|58.81|56.61|58.85|56.65|58.7|56.5|0
1713229200000|2024-04-16 01:00:00|58.78|56.58|58.39|56.19|58.78|56.58|58.28|56.08|0
1713229500000|2024-04-16 01:05:00|58.35|56.15|59.01|56.81|59.19|56.99|58.31|56.11|0
1713229800000|2024-04-16 01:10:00|59.04|56.84|59.21|57.01|59.27|57.07|59.01|56.81|0
1713230100000|2024-04-16 01:15:00|59.19|56.99|59.17|56.97|59.45|57.25|59.17|56.97|0
1713230400000|2024-04-16 01:20:00|59.11|56.91|58.89|56.69|59.19|56.99|58.75|56.55|0
1713230700000|2024-04-16 01:25:00|58.93|56.73|58.93|56.73|59|56.8|58.8|56.6|0
1713231000000|2024-04-16 01:30:00|58.89|56.69|58.82|56.62|58.94|56.74|58.74|56.54|0
1713231300000|2024-04-16 01:35:00|58.78|56.58|61.22|59.02|63.6|61.4|58.56|56.36|0
1713231600000|2024-04-16 01:40:00|61.18|58.98|61.22|59.02|61.44|59.24|61.09|58.89|0
1713231900000|2024-04-16 01:45:00|61.18|58.98|61.03|58.83|61.18|58.98|60.88|58.68|0
1713232200000|2024-04-16 01:50:00|61.07|58.87|61.12|58.92|61.21|59.01|60.88|58.68|0
1713232500000|2024-04-16 01:55:00|61.1|58.9|61.21|59.01|61.33|59.13|61.08|58.88|0
1713232800000|2024-04-16 02:00:00|61.18|58.98|61.59|59.39|61.59|59.39|61.06|58.86|0
1713233100000|2024-04-16 02:05:00|61.62|59.42|61.32|59.12|61.62|59.42|61.25|59.05|0
1713233400000|2024-04-16 02:10:00|61.34|59.14|61.39|59.19|61.53|59.33|61.25|59.05|0
1713233700000|2024-04-16 02:15:00|61.41|59.21|61.28|59.08|61.41|59.21|61.17|58.97|0
1713234000000|2024-04-16 02:20:00|61.24|59.04|61.24|59.04|61.39|59.19|61.17|58.97|0
1713234300000|2024-04-16 02:25:00|61.22|59.02|62.94|60.74|63.17|60.97|61.22|59.02|0
1713234600000|2024-04-16 02:30:00|62.92|60.72|62.22|60.02|62.92|60.72|62.14|59.94|0
1713234900000|2024-04-16 02:35:00|62.18|59.98|63.59|61.39|63.98|61.78|62.18|59.98|0
1713235200000|2024-04-16 02:40:00|63.57|61.37|62.97|60.77|63.57|61.37|62.75|60.55|0
1713235500000|2024-04-16 02:45:00|62.94|60.74|62.82|60.62|62.97|60.77|62.71|60.51|0
1713235800000|2024-04-16 02:50:00|62.78|60.58|62.47|60.27|62.78|60.58|62.36|60.16|0
1713236100000|2024-04-16 02:55:00|62.51|60.31|62.11|59.91|62.51|60.31|61.67|59.47|0
1713236400000|2024-04-16 03:00:00|62.15|59.95|62.39|60.19|62.41|60.21|62.07|59.87|0
1713236700000|2024-04-16 03:05:00|62.41|60.21|62.54|60.34|62.64|60.44|62.37|60.17|0
1713237000000|2024-04-16 03:10:00|62.52|60.32|62.68|60.48|62.75|60.55|62.49|60.29|0
1713237300000|2024-04-16 03:15:00|62.71|60.51|62.52|60.32|62.75|60.55|62.41|60.21|0
1713237600000|2024-04-16 03:20:00|62.48|60.28|62.48|60.28|62.6|60.4|62.21|60.01|0
1713237900000|2024-04-16 03:25:00|62.52|60.32|62.4|60.2|62.6|60.4|62.4|60.2|0
1713238200000|2024-04-16 03:30:00|62.42|60.22|62.71|60.51|62.78|60.58|62.42|60.22|0
1713238500000|2024-04-16 03:35:00|62.59|60.39|62.57|60.37|62.63|60.43|62.36|60.16|0
1713238800000|2024-04-16 03:40:00|62.59|60.39|62.55|60.35|62.9|60.7|62.51|60.31|0
1713239100000|2024-04-16 03:45:00|62.59|60.39|62.05|59.85|62.63|60.43|62.05|59.85|0
1713239400000|2024-04-16 03:50:00|62.09|59.89|62.2|60|62.2|60|62.02|59.82|0
1713239700000|2024-04-16 03:55:00|62.22|60.02|61.9|59.7|62.24|60.04|61.9|59.7|0
1713240000000|2024-04-16 04:00:00|61.94|59.74|62.09|59.89|62.11|59.91|61.94|59.74|0
1713240300000|2024-04-16 04:05:00|62.07|59.87|62.05|59.85|62.12|59.92|62.01|59.81|0
1713240600000|2024-04-16 04:10:00|62.08|59.88|62.01|59.81|62.12|59.92|61.97|59.77|0
1713240900000|2024-04-16 04:15:00|62.03|59.83|62.04|59.84|62.18|59.98|62|59.8|0
1713241200000|2024-04-16 04:20:00|62.02|59.82|62|59.8|62.15|59.95|61.97|59.77|0
1713241500000|2024-04-16 04:25:00|62.02|59.82|62.08|59.88|62.12|59.92|61.96|59.76|0
1713241800000|2024-04-16 04:30:00|62.04|59.84|62.45|60.25|62.63|60.43|62.04|59.84|0
1713242100000|2024-04-16 04:35:00|62.49|60.29|61.77|59.57|62.49|60.29|61.75|59.55|0
1713242400000|2024-04-16 04:40:00|61.81|59.61|62.22|60.02|62.34|60.14|61.73|59.53|0
1713242700000|2024-04-16 04:45:00|62.26|60.06|62.07|59.87|62.34|60.14|62.03|59.83|0
1713243000000|2024-04-16 04:50:00|62.03|59.83|61.9|59.7|62.03|59.83|61.88|59.68|0
1713243300000|2024-04-16 04:55:00|61.88|59.68|61.84|59.64|61.95|59.75|61.76|59.56|0
1713243600000|2024-04-16 05:00:00|61.82|59.62|61.72|59.52|61.91|59.71|61.61|59.41|0
1713243900000|2024-04-16 05:05:00|61.68|59.48|61.27|59.07|61.68|59.48|61.23|59.03|0
1713244200000|2024-04-16 05:10:00|61.21|59.01|61.23|59.03|61.34|59.14|61.14|58.94|0
1713244500000|2024-04-16 05:15:00|61.27|59.07|61.1|58.9|61.3|59.1|61|58.8|0
1713244800000|2024-04-16 05:20:00|61.08|58.88|61.08|58.88|61.26|59.06|61.02|58.82|0
1713245100000|2024-04-16 05:25:00|61.06|58.86|60.93|58.73|61.11|58.91|60.81|58.61|0
1713245400000|2024-04-16 05:30:00|60.91|58.71|61.04|58.84|61.07|58.87|60.81|58.61|0
1713245700000|2024-04-16 05:35:00|61.02|58.82|60.9|58.7|61.13|58.93|60.9|58.7|0
1713246000000|2024-04-16 05:40:00|60.88|58.68|61.03|58.83|61.03|58.83|60.77|58.57|0
1713246300000|2024-04-16 05:45:00|60.99|58.79|60.97|58.77|61.07|58.87|60.84|58.64|0
1713246600000|2024-04-16 05:50:00|60.96|58.76|60.95|58.75|60.99|58.79|60.84|58.64|0
1713246900000|2024-04-16 05:55:00|60.99|58.79|61.12|58.92|61.12|58.92|60.84|58.64|0
1713247200000|2024-04-16 06:00:00|61.14|58.94|61.34|59.14|61.42|59.22|60.95|58.75|0
1713247500000|2024-04-16 06:05:00|61.32|59.12|61.38|59.18|61.51|59.31|61.21|59.01|0
1713247800000|2024-04-16 06:10:00|61.4|59.2|61.55|59.35|61.68|59.48|61.38|59.18|0
1713248100000|2024-04-16 06:15:00|61.53|59.33|61.51|59.31|61.58|59.38|61.38|59.18|0
1713248400000|2024-04-16 06:20:00|61.47|59.27|61.98|59.78|62.13|59.93|61.32|59.12|0
1713248700000|2024-04-16 06:25:00|62|59.8|62.05|59.85|62.16|59.96|61.92|59.72|0
1713249000000|2024-04-16 06:30:00|62.09|59.89|62.43|60.23|62.89|60.69|62.09|59.89|0
1713249300000|2024-04-16 06:35:00|62.41|60.21|62.35|60.15|62.79|60.59|62.35|60.15|0
1713249600000|2024-04-16 06:40:00|62.31|60.11|62.2|60|62.39|60.19|62.08|59.88|0
1713249900000|2024-04-16 06:45:00|62.18|59.98|62.38|60.18|62.42|60.22|61.97|59.77|0
1713250200000|2024-04-16 06:50:00|62.36|60.16|62.5|60.3|62.57|60.37|62.12|59.92|0
1713250500000|2024-04-16 06:55:00|62.53|60.33|62.53|60.33|62.55|60.35|62.27|60.07|0
1713250800000|2024-04-16 07:00:00|62.42|60.22|61.96|59.76|62.65|60.45|61.85|59.65|0
1713251100000|2024-04-16 07:05:00|62.04|59.84|61.9|59.7|62.26|60.06|61.49|59.29|0
1713251400000|2024-04-16 07:10:00|62.07|59.87|61.77|59.57|62.41|60.21|61.58|59.38|0
1713251700000|2024-04-16 07:15:00|61.73|59.53|61.5|59.3|62.18|59.98|61.39|59.19|0
1713252000000|2024-04-16 07:20:00|61.54|59.34|61.83|59.63|62.21|60.01|61.02|58.82|0
1713252300000|2024-04-16 07:25:00|61.75|59.55|61.86|59.66|62.24|60.04|61.72|59.52|0
1713252600000|2024-04-16 07:30:00|61.83|59.63|61.71|59.51|62.28|60.08|61.65|59.45|0
1713252900000|2024-04-16 07:35:00|61.69|59.49|61.27|59.07|61.91|59.71|61.16|58.96|0
1713253200000|2024-04-16 07:40:00|61.35|59.15|61.5|59.3|61.57|59.37|61.24|59.04|0
1713253500000|2024-04-16 07:45:00|61.53|59.33|61.68|59.48|61.78|59.58|60.04|57.84|0
1713253800000|2024-04-16 07:50:00|61.64|59.44|61.19|58.99|61.76|59.56|61.19|58.99|0
1713254100000|2024-04-16 07:55:00|61.12|58.92|60.63|58.43|61.12|58.92|60.63|58.43|0
1713254400000|2024-04-16 08:00:00|60.61|58.41|60.52|58.32|60.97|58.77|60.41|58.21|0
1713254700000|2024-04-16 08:05:00|60.48|58.28|60.63|58.43|61.08|58.88|60.48|58.28|0
1713255000000|2024-04-16 08:10:00|60.65|58.45|60.4|58.2|60.74|58.54|60.33|58.13|0
1713255300000|2024-04-16 08:15:00|60.48|58.28|60.88|58.68|60.88|58.68|60.44|58.24|0
1713255600000|2024-04-16 08:20:00|60.96|58.76|61.07|58.87|61.15|58.95|60.77|58.57|0
1713255900000|2024-04-16 08:25:00|61.11|58.91|60.88|58.68|61.18|58.98|60.62|58.42|0
1713256200000|2024-04-16 08:30:00|60.84|58.64|60.8|58.6|61.07|58.87|60.69|58.49|0
1713256500000|2024-04-16 08:35:00|60.77|58.57|60.56|58.36|60.84|58.64|60.43|58.23|0
1713256800000|2024-04-16 08:40:00|60.54|58.34|61.14|58.94|61.14|58.94|60.5|58.3|0
1713257100000|2024-04-16 08:45:00|61.17|58.97|60.8|58.6|61.21|59.01|60.71|58.51|0
1713257400000|2024-04-16 08:50:00|60.84|58.64|60.87|58.67|61.1|58.9|60.8|58.6|0
1713257700000|2024-04-16 08:55:00|60.91|58.71|60.66|58.46|61.02|58.82|60.39|58.19|0
1713258000000|2024-04-16 09:00:00|60.83|58.63|59.79|57.59|61.05|58.85|59.79|57.59|0
1713258300000|2024-04-16 09:05:00|59.82|57.62|59.75|57.55|59.82|57.62|59.53|57.33|0
1713258600000|2024-04-16 09:10:00|59.78|57.58|59.93|57.73|60.15|57.95|59.71|57.51|0
1713258900000|2024-04-16 09:15:00|59.89|57.69|60.18|57.98|60.46|58.26|59.89|57.69|0
1713259200000|2024-04-16 09:20:00|60.14|57.94|60.92|58.72|60.92|58.72|59.99|57.79|0
1713259500000|2024-04-16 09:25:00|60.86|58.66|60.25|58.05|60.86|58.66|59.91|57.71|0
1713259800000|2024-04-16 09:30:00|60.28|58.08|61.1|58.9|61.1|58.9|60.1|57.9|0
1713260100000|2024-04-16 09:35:00|60.88|58.68|60.69|58.49|60.95|58.75|60.69|58.49|0
1713260400000|2024-04-16 09:40:00|60.65|58.45|60.65|58.45|60.86|58.66|60.58|58.38|0
1713260700000|2024-04-16 09:45:00|60.67|58.47|60.84|58.64|60.87|58.67|60.5|58.3|0
1713261000000|2024-04-16 09:50:00|60.87|58.67|61.17|58.97|61.63|59.43|60.84|58.64|0
1713261300000|2024-04-16 09:55:00|60.95|58.75|60.5|58.3|60.98|58.78|60.42|58.22|0
1713261600000|2024-04-16 10:00:00|60.53|58.33|60.66|58.46|61.2|59|60.38|58.18|0
1713261900000|2024-04-16 10:05:00|60.64|58.44|61.4|59.2|61.4|59.2|60.6|58.4|0
1713262200000|2024-04-16 10:10:00|61.33|59.13|61.03|58.83|61.48|59.28|60.95|58.75|0
1713262500000|2024-04-16 10:15:00|61.06|58.86|60.99|58.79|61.14|58.94|60.8|58.6|0
1713262800000|2024-04-16 10:20:00|61.21|59.01|61.29|59.09|61.59|59.39|60.99|58.79|0
1713263100000|2024-04-16 10:25:00|61.36|59.16|61.28|59.08|61.74|59.54|61.13|58.93|0
1713263400000|2024-04-16 10:30:00|61.32|59.12|60.38|58.18|61.55|59.35|60.31|58.11|0
1713263700000|2024-04-16 10:35:00|60.42|58.22|60.08|57.88|60.42|58.22|59.94|57.74|0
1713264000000|2024-04-16 10:40:00|60.12|57.92|60.29|58.09|60.77|58.57|60.1|57.9|0
1713264300000|2024-04-16 10:45:00|60.21|58.01|60.1|57.9|60.29|58.09|59.99|57.79|0
1713264600000|2024-04-16 10:50:00|60.08|57.88|60.28|58.08|60.43|58.23|60.06|57.86|0
1713264900000|2024-04-16 10:55:00|60.32|58.12|60.06|57.86|60.47|58.27|60.06|57.86|0
1713265200000|2024-04-16 11:00:00|60.08|57.88|59.43|57.23|60.28|58.08|59.43|57.23|0
1713265500000|2024-04-16 11:05:00|59.4|57.2|59.5|57.3|59.5|57.3|59.18|56.98|0
1713265800000|2024-04-16 11:10:00|59.47|57.27|58.9|56.7|60.22|58.02|58.86|56.66|0
1713266100000|2024-04-16 11:15:00|58.86|56.66|59.22|57.02|59.22|57.02|58.86|56.66|0
1713266400000|2024-04-16 11:20:00|59.26|57.06|59.11|56.91|59.66|57.46|59.08|56.88|0
1713266700000|2024-04-16 11:25:00|59.15|56.95|59.33|57.13|59.33|57.13|58.75|56.55|0
1713267000000|2024-04-16 11:30:00|59.29|57.09|58.64|56.44|59.35|57.15|58.49|56.29|0
1713267300000|2024-04-16 11:35:00|58.67|56.47|58.17|55.97|58.94|56.74|57.99|55.79|0
1713267600000|2024-04-16 11:40:00|58.13|55.93|58.34|56.14|58.56|56.36|58.13|55.93|0
1713267900000|2024-04-16 11:45:00|58.38|56.18|57.45|55.25|58.42|56.22|57.45|55.25|0
1713268200000|2024-04-16 11:50:00|57.48|55.28|56.66|54.46|58.26|56.06|56.32|54.12|0
1713268500000|2024-04-16 11:55:00|56.63|54.43|56.84|54.64|56.87|54.67|56.56|54.36|0
1713268800000|2024-04-16 12:00:00|56.86|54.66|57.4|55.2|57.44|55.24|56.86|54.66|0
1713269100000|2024-04-16 12:05:00|57.44|55.24|57.83|55.63|58.09|55.89|57.44|55.24|0
1713269400000|2024-04-16 12:10:00|57.76|55.56|57.72|55.52|57.8|55.6|57.29|55.09|0
1713269700000|2024-04-16 12:15:00|57.76|55.56|57.94|55.74|58.08|55.88|57.58|55.38|0
1713270000000|2024-04-16 12:20:00|58.01|55.81|58.48|56.28|58.59|56.39|57.86|55.66|0
1713270300000|2024-04-16 12:25:00|58.5|56.3|58.53|56.33|58.8|56.6|58.5|56.3|0
1713270600000|2024-04-16 12:30:00|58.39|56.19|57.54|55.34|58.88|56.68|57.36|55.16|0
1713270900000|2024-04-16 12:35:00|57.43|55.23|57|54.8|57.5|55.3|56.89|54.69|0
1713271200000|2024-04-16 12:40:00|57.02|54.82|55.07|52.87|57.04|54.84|55|52.8|0
1713271500000|2024-04-16 12:45:00|55.04|52.84|55.38|53.18|55.51|53.31|55|52.8|0
1713271800000|2024-04-16 12:50:00|55.35|53.15|55.52|53.32|55.94|53.74|55.24|53.04|0
1713272100000|2024-04-16 12:55:00|55.45|53.25|56.81|54.61|56.81|54.61|55.24|53.04|0
1713272400000|2024-04-16 13:00:00|56.74|54.54|57.16|54.96|57.38|55.18|56.38|54.18|0
1713272700000|2024-04-16 13:05:00|57.13|54.93|56.63|54.43|57.34|55.14|56.63|54.43|0
1713273000000|2024-04-16 13:10:00|56.66|54.46|56.82|54.62|57.05|54.85|56.52|54.32|0
1713273300000|2024-04-16 13:15:00|56.8|54.6|57.37|55.17|57.52|55.32|56.7|54.5|0
1713273600000|2024-04-16 13:20:00|57.41|55.21|57.43|55.23|57.59|55.39|57.19|54.99|0
1713273900000|2024-04-16 13:25:00|57.52|55.32|57.6|55.4|57.62|55.42|57.16|54.96|0
1713274200000|2024-04-16 13:30:00|57.55|55.35|57.37|55.17|58.06|55.86|57.19|54.99|0
1713274500000|2024-04-16 13:35:00|57.51|55.31|58.78|56.58|59.45|57.25|57.48|55.28|0
1713274800000|2024-04-16 13:40:00|58.82|56.62|58.79|56.59|59.42|57.22|57.2|55|0
1713275100000|2024-04-16 13:45:00|58.75|56.55|59.78|57.58|60.53|58.33|58.57|56.37|0
1713275400000|2024-04-16 13:50:00|59.89|57.69|59.04|56.84|59.89|57.69|59|56.8|0
1713275700000|2024-04-16 13:55:00|59.11|56.91|58.04|55.84|59.31|57.11|57.36|55.16|0
1713276000000|2024-04-16 14:00:00|58.15|55.95|58.22|56.02|58.81|56.61|58.15|55.95|0
1713276300000|2024-04-16 14:05:00|58.26|56.06|57.89|55.69|59.1|56.9|57.71|55.51|0
1713276600000|2024-04-16 14:10:00|57.96|55.76|57.35|55.15|58.29|56.09|57.35|55.15|0
1713276900000|2024-04-16 14:15:00|57.39|55.19|57.82|55.62|58|55.8|56.88|54.68|0
1713277200000|2024-04-16 14:20:00|57.78|55.58|58.69|56.49|58.87|56.67|57.42|55.22|0
1713277500000|2024-04-16 14:25:00|58.73|56.53|60.24|58.04|60.24|58.04|58.58|56.38|0
1713277800000|2024-04-16 14:30:00|60.35|58.15|60|57.8|60.35|58.15|59.63|57.43|0
1713278100000|2024-04-16 14:35:00|59.97|57.77|60.38|58.18|60.98|58.78|59.63|57.43|0
1713278400000|2024-04-16 14:40:00|60.12|57.92|59.7|57.5|60.49|58.29|59.7|57.5|0
1713278700000|2024-04-16 14:45:00|59.81|57.61|59.51|57.31|59.85|57.65|59|56.8|0
1713279000000|2024-04-16 14:50:00|59.44|57.24|59.81|57.61|60.34|58.14|59.44|57.24|0
1713279300000|2024-04-16 14:55:00|59.85|57.65|60|57.8|60.15|57.95|59.55|57.35|0
1713279600000|2024-04-16 15:00:00|59.92|57.72|59.43|57.23|60.29|58.09|59.18|56.98|0
1713279900000|2024-04-16 15:05:00|59.36|57.16|59.06|56.86|59.58|57.38|58.84|56.64|0
1713280200000|2024-04-16 15:10:00|59.03|56.83|58.89|56.69|59.21|57.01|58.1|55.9|0
1713280500000|2024-04-16 15:15:00|58.93|56.73|58.89|56.69|59|56.8|58.08|55.88|0
1713280800000|2024-04-16 15:20:00|58.93|56.73|58.05|55.85|59.07|56.87|57.86|55.66|0
1713281100000|2024-04-16 15:25:00|58.08|55.88|58.09|55.89|58.83|56.63|57.83|55.63|0
1713281400000|2024-04-16 15:30:00|58.06|55.86|58.17|55.97|58.86|56.66|58.06|55.86|0
1713281700000|2024-04-16 15:35:00|58.2|56|58.57|56.37|58.6|56.4|58.06|55.86|0
1713282000000|2024-04-16 15:40:00|58.53|56.33|57.8|55.6|58.53|56.33|57.69|55.49|0
1713282300000|2024-04-16 15:45:00|57.91|55.71|57.83|55.63|58.38|56.18|57.44|55.24|0
1713282600000|2024-04-16 15:50:00|57.87|55.67|56.5|54.3|57.87|55.67|56.43|54.23|0
1713282900000|2024-04-16 15:55:00|56.43|54.23|58|55.8|58.07|55.87|56.36|54.16|0
1713283200000|2024-04-16 16:00:00|58.04|55.84|58.68|56.48|59.1|56.9|58.04|55.84|0
1713283500000|2024-04-16 16:05:00|58.73|56.53|57.67|55.47|58.95|56.75|57.6|55.4|0
1713283800000|2024-04-16 16:10:00|57.63|55.43|57.45|55.25|58|55.8|57.42|55.22|0
1713284100000|2024-04-16 16:15:00|57.49|55.29|57.38|55.18|57.63|55.43|57.23|55.03|0
1713284400000|2024-04-16 16:20:00|57.41|55.21|57.45|55.25|57.74|55.54|57.2|55|0
1713284700000|2024-04-16 16:25:00|57.48|55.28|57.66|55.46|57.81|55.61|56.94|54.74|0
1713285000000|2024-04-16 16:30:00|57.59|55.39|57.7|55.5|57.7|55.5|57.12|54.92|0
1713285300000|2024-04-16 16:35:00|57.73|55.53|57.77|55.57|57.99|55.79|57.48|55.28|0
1713285600000|2024-04-16 16:40:00|57.73|55.53|58.02|55.82|58.06|55.86|57.23|55.03|0
1713285900000|2024-04-16 16:45:00|57.91|55.71|57.08|54.88|58.06|55.86|57.08|54.88|0
1713286200000|2024-04-16 16:50:00|57.12|54.92|57.55|55.35|57.58|55.38|56.79|54.59|0
1713286500000|2024-04-16 16:55:00|57.44|55.24|57.62|55.42|58.02|55.82|57.36|55.16|0
1713286800000|2024-04-16 17:00:00|57.54|55.34|58.49|56.29|58.63|56.43|57.44|55.24|0
1713287100000|2024-04-16 17:05:00|58.56|56.36|57.5|55.3|58.74|56.54|57.29|55.09|0
1713287400000|2024-04-16 17:10:00|57.54|55.34|57.43|55.23|58.16|55.96|57.25|55.05|0
1713287700000|2024-04-16 17:15:00|57.39|55.19|57.7|55.5|58|55.8|57.32|55.12|0
1713288000000|2024-04-16 17:20:00|57.78|55.58|57.34|55.14|58.03|55.83|57.34|55.14|0
1713288300000|2024-04-16 17:25:00|57.4|55.2|58.35|56.15|58.39|56.19|57.23|55.03|0
1713288600000|2024-04-16 17:30:00|58.21|56.01|58.46|55.6|61.71|58.85|58.1|55.6|0
1713288900000|2024-04-16 17:35:00|58.17|55.31|58.02|55.16|58.83|55.97|57.25|54.39|0
1713289200000|2024-04-16 17:40:00|57.95|55.09|57.9|55.7|58.79|55.93|56.75|53.89|0
1713289500000|2024-04-16 17:45:00|57.62|55.42|58.76|56.56|58.76|56.56|57.23|55.03|0
1713289800000|2024-04-16 17:50:00|58.87|56.67|58.39|56.19|60|57.8|57.93|55.73|0
1713290100000|2024-04-16 17:55:00|58.46|56.26|58.02|55.82|58.68|56.48|57.8|55.6|0
1713290400000|2024-04-16 18:00:00|58.06|55.86|57.6|55.4|58.71|56.51|57.6|55.4|0
1713290700000|2024-04-16 18:05:00|57.65|55.45|54.71|52.51|57.73|55.53|54.64|52.44|0
1713291000000|2024-04-16 18:10:00|54.81|52.61|57.08|54.88|57.11|54.91|54.68|52.48|0
1713291300000|2024-04-16 18:15:00|57.15|54.95|58.75|56.55|58.82|56.62|56.93|54.73|0
1713291600000|2024-04-16 18:20:00|58.71|56.51|58.65|56.45|60.2|58|56.67|54.47|0
1713291900000|2024-04-16 18:25:00|58.72|56.52|58.76|56.56|59.35|57.15|57.44|55.24|0
1713292200000|2024-04-16 18:30:00|58.87|56.67|57.14|54.94|58.87|56.67|57.11|54.91|0
1713292500000|2024-04-16 18:35:00|57.04|54.84|57.25|55.05|57.94|55.74|56.93|54.73|0
1713292800000|2024-04-16 18:40:00|57.22|55.02|56.96|54.76|57.5|55.3|56.71|54.51|0
1713293100000|2024-04-16 18:45:00|56.92|54.72|57.07|54.87|57.47|55.27|56.46|54.26|0
1713293400000|2024-04-16 18:50:00|57.03|54.83|55.48|53.28|57.03|54.83|55.21|53.01|0
1713293700000|2024-04-16 18:55:00|55.39|53.19|54.76|52.56|55.81|53.61|54.76|52.56|0
1713294000000|2024-04-16 19:00:00|54.86|52.66|55.6|53.4|55.74|53.54|54.69|52.49|0
1713294300000|2024-04-16 19:05:00|55.63|53.43|55.56|53.36|55.95|53.75|55.21|53.01|0
1713294600000|2024-04-16 19:10:00|55.6|53.4|55.67|53.47|55.74|53.54|55.28|53.08|0
1713294900000|2024-04-16 19:15:00|55.63|53.43|55.38|53.18|56.27|54.07|55.38|53.18|0
1713295200000|2024-04-16 19:20:00|55.42|53.22|55.17|52.97|55.77|53.57|55.03|52.83|0
1713295500000|2024-04-16 19:25:00|55.24|53.04|54.99|52.79|55.34|53.14|54.75|52.55|0
1713295800000|2024-04-16 19:30:00|55.1|52.9|57.45|55.25|57.56|55.36|55.1|52.9|0
1713296100000|2024-04-16 19:35:00|57.49|55.29|56.58|54.38|57.85|55.65|56.37|54.17|0
1713296400000|2024-04-16 19:40:00|56.62|54.42|56.72|54.52|57.3|55.1|56.55|54.35|0
1713296700000|2024-04-16 19:45:00|56.69|54.49|56.35|54.15|57.05|54.85|56.15|53.95|0
1713297000000|2024-04-16 19:50:00|56.36|54.16|56.43|54.23|56.76|54.56|56.11|53.91|0
1713297300000|2024-04-16 19:55:00|56.4|54.2|58.17|55.97|58.43|56.23|56.25|54.05|0
1713297600000|2024-04-16 20:00:00|58.13|55.93|58.13|55.93|58.69|56.49|58.13|55.93|0
1713297900000|2024-04-16 20:05:00|58.24|56.04|58.24|56.04|58.39|56.19|58.09|55.89|0
1713298200000|2024-04-16 20:10:00|58.2|56|58.17|55.97|58.35|56.15|58.02|55.82|0
1713298500000|2024-04-16 20:15:00|58.27|55.87|58.34|55.94|58.34|55.94|58.01|55.61|0
1713298800000|2024-04-16 20:20:00|58.37|55.97|58.12|55.72|58.37|55.97|58.02|55.62|0
1713299100000|2024-04-16 20:25:00|58.19|55.79|58.3|55.9|58.48|56.08|58.19|55.79|0
1713299400000|2024-04-16 20:30:00|58.26|55.86|58.15|55.75|58.26|55.86|58.07|55.67|0
1713299700000|2024-04-16 20:35:00|58.17|55.77|58|55.6|58.17|55.77|58|55.6|0
1713300000000|2024-04-16 20:40:00|58.04|55.64|58.07|55.67|58.11|55.71|57.98|55.58|0
1713300300000|2024-04-16 20:45:00|58.05|55.65|57.96|55.56|58.07|55.67|57.89|55.49|0
1713300600000|2024-04-16 20:50:00|58|55.6|58.07|55.67|58.07|55.67|57.96|55.56|0
1713300900000|2024-04-16 20:55:00|58.05|55.65|57.87|55.47|58.05|55.65|57.77|55.37|0
1713301200000|2024-04-16 21:00:00|57.86|55.46|57.7|55.3|57.87|55.47|57.7|55.3|0
1713301500000|2024-04-16 21:05:00|57.76|55.36|57.72|55.32|57.77|55.37|57.65|55.25|0
1713301800000|2024-04-16 21:10:00|57.68|55.28|57.64|55.24|57.68|55.28|57.63|55.23|0
1713302100000|2024-04-16 21:15:00|57.63|55.23|57.63|55.23|57.63|55.23|57.63|55.23|0
1713302400000|2024-04-16 21:20:00|57.65|55.25|57.65|55.25|57.65|55.25|57.62|55.22|0
1713303000000|2024-04-16 21:30:00|57.64|55.24|57.64|55.24|57.65|55.25|57.64|55.24|0
1713303300000|2024-04-16 21:35:00|57.67|55.27|57.64|55.24|57.71|55.31|57.64|55.24|0
1713303600000|2024-04-16 21:40:00|57.63|55.23|57.57|55.17|57.63|55.23|57.57|55.17|0
1713303900000|2024-04-16 21:45:00|57.61|55.21|57.62|55.22|57.62|55.22|57.61|55.21|0
1713304200000|2024-04-16 21:50:00|57.61|55.21|57.61|55.21|57.62|55.22|57.6|55.2|0
1713304500000|2024-04-16 21:55:00|57.62|55.22|57.57|55.17|57.62|55.22|57.57|55.17|0
1713304800000|2024-04-16 22:00:00|57.55|55.15|57.06|54.66|57.55|55.15|56.92|54.52|0
1713305100000|2024-04-16 22:05:00|57.13|54.73|57.13|54.73|57.2|54.8|56.93|54.53|0
1713305400000|2024-04-16 22:10:00|57.11|54.71|57.24|54.84|57.28|54.88|57.1|54.7|0
1713305700000|2024-04-16 22:15:00|57.27|54.87|57.53|55.13|57.53|55.13|57.22|54.82|0
1713306000000|2024-04-16 22:20:00|57.49|55.09|57.52|55.12|57.56|55.16|57.45|55.05|0
1713306300000|2024-04-16 22:25:00|57.56|55.16|57.38|54.98|57.58|55.18|57.38|54.98|0
1713306600000|2024-04-16 22:30:00|57.41|55.01|57.2|54.8|57.41|55.01|57.16|54.76|0
1713306900000|2024-04-16 22:35:00|57.27|54.87|57.23|54.83|57.3|54.9|57.19|54.79|0
1713307200000|2024-04-16 22:40:00|57.19|54.79|57.23|54.83|57.23|54.83|57.16|54.76|0
1713307500000|2024-04-16 22:45:00|57.26|54.86|57.19|54.79|57.3|54.9|57.12|54.72|0
1713307800000|2024-04-16 22:50:00|57.15|54.75|57.08|54.68|57.19|54.79|57.06|54.66|0
1713308100000|2024-04-16 22:55:00|57.04|54.64|57.19|54.79|57.19|54.79|56.97|54.57|0
1713308400000|2024-04-16 23:00:00|57.15|54.75|57.4|55|57.44|55.04|57.15|54.75|0
1713308700000|2024-04-16 23:05:00|57.44|55.04|57.33|54.93|57.47|55.07|57.22|54.82|0
1713309000000|2024-04-16 23:10:00|57.29|54.89|57.4|55|57.4|55|57.29|54.89|0
1713309300000|2024-04-16 23:15:00|57.33|54.93|57.22|54.82|57.34|54.94|57.22|54.82|0
1713309600000|2024-04-16 23:20:00|57.18|54.78|57.07|54.67|57.18|54.78|57.07|54.67|0
1713309900000|2024-04-16 23:25:00|57.1|54.7|56.74|54.34|57.1|54.7|56.74|54.34|0
1713310200000|2024-04-16 23:30:00|56.71|54.31|56.63|54.23|56.81|54.41|56.6|54.2|0
1713310500000|2024-04-16 23:35:00|56.67|54.27|56.61|54.21|56.71|54.31|56.51|54.11|0
1713310800000|2024-04-16 23:40:00|56.6|54.2|56.38|53.98|56.6|54.2|56.31|53.91|0
1713311100000|2024-04-16 23:45:00|56.42|54.02|56.38|53.98|56.49|54.09|56.31|53.91|0
1713311400000|2024-04-16 23:50:00|56.36|53.96|56.16|53.76|56.38|53.98|56.13|53.73|0
1713311700000|2024-04-16 23:55:00|56.2|53.8|56.09|53.69|56.2|53.8|56.02|53.62|0
1713312000000|2024-04-17 00:00:00|56.13|53.73|56.52|54.12|56.55|54.15|56.09|53.69|0
1713312300000|2024-04-17 00:05:00|56.5|54.1|56.62|54.22|56.62|54.22|56.41|54.01|0
1713312600000|2024-04-17 00:10:00|56.59|54.19|56.94|54.54|57.09|54.69|56.51|54.11|0
1713312900000|2024-04-17 00:15:00|56.88|54.68|56.73|54.53|56.88|54.68|56.45|54.25|0
1713313200000|2024-04-17 00:20:00|56.77|54.57|55.93|53.73|56.84|54.64|55.9|53.7|0
1713313500000|2024-04-17 00:25:00|56|53.8|56.22|54.02|56.25|54.05|55.97|53.77|0
1713313800000|2024-04-17 00:30:00|56.25|54.05|56.83|54.63|56.94|54.74|56.22|54.02|0
1713314100000|2024-04-17 00:35:00|56.86|54.66|56.9|54.7|57.08|54.88|56.74|54.54|0
1713314400000|2024-04-17 00:40:00|56.92|54.72|56.86|54.66|57.06|54.86|56.72|54.52|0
1713314700000|2024-04-17 00:45:00|56.9|54.7|56.46|54.26|56.93|54.73|56.35|54.15|0
1713315000000|2024-04-17 00:50:00|56.42|54.22|56.06|53.86|56.42|54.22|56.06|53.86|0
1713315300000|2024-04-17 00:55:00|56.1|53.9|56.42|54.22|56.49|54.29|56.1|53.9|0
1713315600000|2024-04-17 01:00:00|56.46|54.26|56.56|54.36|56.67|54.47|56.46|54.26|0
1713315900000|2024-04-17 01:05:00|56.53|54.33|56.49|54.29|56.56|54.36|56.42|54.22|0
1713316200000|2024-04-17 01:10:00|56.53|54.33|56.38|54.18|56.56|54.36|56.38|54.18|0
1713316500000|2024-04-17 01:15:00|56.34|54.14|56.38|54.18|56.59|54.39|56.16|53.96|0
1713316800000|2024-04-17 01:20:00|56.4|54.2|56.02|53.82|56.41|54.21|55.91|53.71|0
1713317100000|2024-04-17 01:25:00|56.05|53.85|56.19|53.99|56.34|54.14|55.95|53.75|0
1713317400000|2024-04-17 01:30:00|56.16|53.96|56.32|54.12|56.41|54.21|56.12|53.92|0
1713317700000|2024-04-17 01:35:00|56.34|54.14|56.37|54.17|56.44|54.24|56.23|54.03|0
1713318000000|2024-04-17 01:40:00|56.41|54.21|56.44|54.24|56.51|54.31|56.3|54.1|0
1713318300000|2024-04-17 01:45:00|56.46|54.26|56.37|54.17|56.51|54.31|56.33|54.13|0
1713318600000|2024-04-17 01:50:00|56.33|54.13|56.08|53.88|56.33|54.13|55.76|53.56|0
1713318900000|2024-04-17 01:55:00|56.04|53.84|55.97|53.77|56.15|53.95|55.93|53.73|0
1713319200000|2024-04-17 02:00:00|56.01|53.81|55.86|53.66|56.08|53.88|55.86|53.66|0
1713319500000|2024-04-17 02:05:00|55.83|53.63|55.93|53.73|56.15|53.95|55.83|53.63|0
1713319800000|2024-04-17 02:10:00|55.89|53.69|55.82|53.62|56.04|53.84|55.82|53.62|0
1713320100000|2024-04-17 02:15:00|55.86|53.66|55.86|53.66|55.89|53.69|55.75|53.55|0
1713320400000|2024-04-17 02:20:00|55.82|53.62|55.77|53.57|55.89|53.69|55.75|53.55|0
1713320700000|2024-04-17 02:25:00|55.75|53.55|55.75|53.55|55.82|53.62|55.67|53.47|0
1713321000000|2024-04-17 02:30:00|55.71|53.51|55.51|53.31|55.71|53.51|55.46|53.26|0
1713321300000|2024-04-17 02:35:00|55.53|53.33|55.42|53.22|55.57|53.37|55.42|53.22|0
1713321600000|2024-04-17 02:40:00|55.44|53.24|55.53|53.33|55.53|53.33|55.39|53.19|0
1713321900000|2024-04-17 02:45:00|55.56|53.36|55.56|53.36|55.6|53.4|55.49|53.29|0
1713322200000|2024-04-17 02:50:00|55.58|53.38|55.52|53.32|55.6|53.4|55.37|53.17|0
1713322500000|2024-04-17 02:55:00|55.49|53.29|55.49|53.29|55.52|53.32|55.4|53.2|0
1713322800000|2024-04-17 03:00:00|55.45|53.25|55.52|53.32|55.63|53.43|55.45|53.25|0
1713323100000|2024-04-17 03:05:00|55.48|53.28|55.54|53.34|55.55|53.35|55.41|53.21|0
1713323400000|2024-04-17 03:10:00|55.52|53.32|55.41|53.21|55.55|53.35|55.37|53.17|0
1713323700000|2024-04-17 03:15:00|55.45|53.25|55.55|53.35|55.55|53.35|55.27|53.07|0
1713324000000|2024-04-17 03:20:00|55.53|53.33|55.55|53.35|55.6|53.4|55.48|53.28|0
1713324300000|2024-04-17 03:25:00|55.53|53.33|55.37|53.17|55.55|53.35|55.3|53.1|0
1713324600000|2024-04-17 03:30:00|55.35|53.15|55.51|53.31|55.51|53.31|55.35|53.15|0
1713324900000|2024-04-17 03:35:00|55.54|53.34|55.42|53.22|55.54|53.34|55.4|53.2|0
1713325200000|2024-04-17 03:40:00|55.44|53.24|55.51|53.31|55.58|53.38|55.33|53.13|0
1713325500000|2024-04-17 03:45:00|55.54|53.34|55.43|53.23|55.54|53.34|55.4|53.2|0
1713325800000|2024-04-17 03:50:00|55.4|53.2|55.4|53.2|55.43|53.23|55.33|53.13|0
1713326100000|2024-04-17 03:55:00|55.43|53.23|55.43|53.23|55.47|53.27|55.4|53.2|0
1713326400000|2024-04-17 04:00:00|55.36|53.16|55.5|53.3|55.5|53.3|55.32|53.12|0
1713326700000|2024-04-17 04:05:00|55.53|53.33|55.53|53.33|55.53|53.33|55.39|53.19|0
1713327000000|2024-04-17 04:10:00|55.5|53.3|55.46|53.26|55.6|53.4|55.39|53.19|0
1713327300000|2024-04-17 04:15:00|55.5|53.3|55.53|53.33|55.57|53.37|55.46|53.26|0
1713327600000|2024-04-17 04:20:00|55.49|53.29|55.39|53.19|55.49|53.29|55.35|53.15|0
1713327900000|2024-04-17 04:25:00|55.42|53.22|55.45|53.25|55.49|53.29|55.42|53.22|0
1713328200000|2024-04-17 04:30:00|55.49|53.29|55.56|53.36|55.6|53.4|55.45|53.25|0
1713328500000|2024-04-17 04:35:00|55.59|53.39|55.56|53.36|55.59|53.39|55.49|53.29|0
1713328800000|2024-04-17 04:40:00|55.59|53.39|55.56|53.36|55.59|53.39|55.48|53.28|0
1713329100000|2024-04-17 04:45:00|55.59|53.39|55.48|53.28|55.63|53.43|55.48|53.28|0
1713329400000|2024-04-17 04:50:00|55.45|53.25|55.48|53.28|55.52|53.32|55.45|53.25|0
1713329700000|2024-04-17 04:55:00|55.45|53.25|55.3|53.1|55.45|53.25|55.27|53.07|0
1713330000000|2024-04-17 05:00:00|55.37|53.17|55.58|53.38|56.12|53.92|55.37|53.17|0
1713330300000|2024-04-17 05:05:00|55.57|53.37|55.87|53.67|56.01|53.81|55.55|53.35|0
1713330600000|2024-04-17 05:10:00|55.83|53.63|55.69|53.49|55.87|53.67|55.65|53.45|0
1713330900000|2024-04-17 05:15:00|55.72|53.52|55.83|53.63|55.9|53.7|55.72|53.52|0
1713331200000|2024-04-17 05:20:00|55.86|53.66|55.83|53.63|56.01|53.81|55.83|53.63|0
1713331500000|2024-04-17 05:25:00|55.81|53.61|55.86|53.66|55.86|53.66|55.61|53.41|0
1713331800000|2024-04-17 05:30:00|55.84|53.64|56.14|53.94|56.14|53.94|55.74|53.54|0
1713332100000|2024-04-17 05:35:00|56.11|53.91|56.18|53.98|56.36|54.16|56.11|53.91|0
1713332400000|2024-04-17 05:40:00|56.21|54.01|56.48|54.28|56.54|54.34|56.21|54.01|0
1713332700000|2024-04-17 05:45:00|56.5|54.3|56.68|54.48|56.68|54.48|56.5|54.3|0
1713333000000|2024-04-17 05:50:00|56.71|54.51|57.48|55.28|57.66|55.46|56.66|54.46|0
1713333300000|2024-04-17 05:55:00|57.44|55.24|57.29|55.09|57.66|55.46|57.29|55.09|0
1713333600000|2024-04-17 06:00:00|57.36|55.16|58.84|56.64|59.51|57.31|57.15|54.95|0
1713333900000|2024-04-17 06:05:00|58.76|56.56|58.47|56.27|59.36|57.16|58.43|56.23|0
1713334200000|2024-04-17 06:10:00|58.48|56.28|59.19|56.99|59.51|57.31|58.48|56.28|0
1713334500000|2024-04-17 06:15:00|59.13|56.93|59.73|57.53|59.92|57.72|59.13|56.93|0
1713334800000|2024-04-17 06:20:00|59.65|57.45|59.09|56.89|59.69|57.49|58.98|56.78|0
1713335100000|2024-04-17 06:25:00|59.13|56.93|58.74|56.54|59.31|57.11|58.72|56.52|0
1713335400000|2024-04-17 06:30:00|58.81|56.61|59.01|56.81|59.01|56.81|58.68|56.48|0
1713335700000|2024-04-17 06:35:00|59|56.8|58.71|56.51|59.05|56.85|58.6|56.4|0
1713336000000|2024-04-17 06:40:00|58.7|56.5|58.71|56.51|58.94|56.74|58.45|56.25|0
1713336300000|2024-04-17 06:45:00|58.68|56.48|58.56|56.36|58.86|56.66|58.49|56.29|0
1713336600000|2024-04-17 06:50:00|58.53|56.33|58.58|56.38|58.67|56.47|58.38|56.18|0
1713336900000|2024-04-17 06:55:00|58.63|56.43|58.82|56.62|58.82|56.62|58.52|56.32|0
1713337200000|2024-04-17 07:00:00|58.78|56.58|58.06|55.86|58.95|56.75|58.06|55.86|0
1713337500000|2024-04-17 07:05:00|58.15|55.95|58.44|56.24|58.67|56.47|58.1|55.9|0
1713337800000|2024-04-17 07:10:00|58.41|56.21|58|55.8|58.59|56.39|58|55.8|0
1713338100000|2024-04-17 07:15:00|58.07|55.87|58|55.8|58.11|55.91|57.74|55.54|0
1713338400000|2024-04-17 07:20:00|58.04|55.84|57.98|55.78|58.27|56.07|57.81|55.61|0
1713338700000|2024-04-17 07:25:00|57.94|55.74|57.78|55.58|58.13|55.93|57.74|55.54|0
1713339000000|2024-04-17 07:30:00|57.81|55.61|58.36|56.16|58.4|56.2|57.78|55.58|0
1713339300000|2024-04-17 07:35:00|58.32|56.12|58.27|56.07|58.58|56.38|58.07|55.87|0
1713339600000|2024-04-17 07:40:00|58.29|56.09|57.33|55.13|58.29|56.09|57.33|55.13|0
1713339900000|2024-04-17 07:45:00|57.32|55.12|56.97|54.77|57.41|55.21|56.93|54.73|0
1713340200000|2024-04-17 07:50:00|56.93|54.73|56.89|54.69|57.08|54.88|56.79|54.59|0
1713340500000|2024-04-17 07:55:00|56.88|54.68|56.84|54.64|57|54.8|56.64|54.44|0
1713340800000|2024-04-17 08:00:00|56.82|54.62|56.82|54.62|57.07|54.87|56.68|54.48|0
1713341100000|2024-04-17 08:05:00|56.86|54.66|56.93|54.73|57.07|54.87|56.6|54.4|0
1713341400000|2024-04-17 08:10:00|56.91|54.71|56.31|54.11|56.93|54.73|56.21|54.01|0
1713341700000|2024-04-17 08:15:00|56.3|54.1|56.56|54.36|56.63|54.43|56.2|54|0
1713342000000|2024-04-17 08:20:00|56.49|54.29|56.17|53.97|56.63|54.43|56.1|53.9|0
1713342300000|2024-04-17 08:25:00|56.15|53.95|56.09|53.89|56.2|54|55.92|53.72|0
1713342600000|2024-04-17 08:30:00|56.13|53.93|55.43|53.23|57.53|55.33|55.4|53.2|0
1713342900000|2024-04-17 08:35:00|55.47|53.27|55.47|53.27|55.65|53.45|55.4|53.2|0
1713343200000|2024-04-17 08:40:00|55.49|53.29|55.01|52.81|55.49|53.29|55.01|52.81|0
1713343500000|2024-04-17 08:45:00|54.97|52.77|55.08|52.88|55.08|52.88|54.87|52.67|0
1713343800000|2024-04-17 08:50:00|55.11|52.91|55.46|53.26|55.57|53.37|55.11|52.91|0
1713344100000|2024-04-17 08:55:00|55.44|53.24|55.25|53.05|55.46|53.26|55.18|52.98|0
1713344400000|2024-04-17 09:00:00|55.32|53.12|55.64|53.44|56.17|53.97|55.32|53.12|0
1713344700000|2024-04-17 09:05:00|55.6|53.4|55.42|53.22|55.67|53.47|55.39|53.19|0
1713345000000|2024-04-17 09:10:00|55.46|53.26|55.84|53.64|55.84|53.64|55.31|53.11|0
1713345300000|2024-04-17 09:15:00|55.81|53.61|56.04|53.84|56.06|53.86|55.69|53.49|0
1713345600000|2024-04-17 09:20:00|56.02|53.82|55.73|53.53|56.09|53.89|55.72|53.52|0
1713345900000|2024-04-17 09:25:00|55.75|53.55|55.72|53.52|55.98|53.78|55.7|53.5|0
1713346200000|2024-04-17 09:30:00|55.7|53.5|55.7|53.5|55.77|53.57|55.38|53.18|0
1713346500000|2024-04-17 09:35:00|55.66|53.46|55.48|53.28|55.66|53.46|55.45|53.25|0
1713346800000|2024-04-17 09:40:00|55.5|53.3|55.46|53.26|55.55|53.35|55.37|53.17|0
1713347100000|2024-04-17 09:45:00|55.44|53.24|55.2|53|55.55|53.35|55.16|52.96|0
1713347400000|2024-04-17 09:50:00|55.23|53.03|55.22|53.02|55.75|53.55|54.86|52.66|0
1713347700000|2024-04-17 09:55:00|54.47|52.27|54.08|51.88|54.47|52.27|54.08|51.88|0
1713348000000|2024-04-17 10:00:00|54.11|51.91|54.14|51.94|54.28|52.08|53.97|51.77|0
1713348300000|2024-04-17 10:05:00|54.18|51.98|53.8|51.6|54.21|52.01|53.76|51.56|0
1713348600000|2024-04-17 10:10:00|53.83|51.63|53.86|51.66|53.93|51.73|53.76|51.56|0
1713348900000|2024-04-17 10:15:00|53.83|51.63|53.76|51.56|53.97|51.77|53.72|51.52|0
1713349200000|2024-04-17 10:20:00|53.79|51.59|54.15|51.95|54.35|52.15|53.79|51.59|0
1713349500000|2024-04-17 10:25:00|54.17|51.97|53.86|51.66|54.17|51.97|53.84|51.64|0
1713349800000|2024-04-17 10:30:00|53.72|51.52|53.58|51.38|53.72|51.52|53.41|51.21|0
1713350100000|2024-04-17 10:35:00|53.55|51.35|53.68|51.48|53.92|51.72|53.51|51.31|0
1713350400000|2024-04-17 10:40:00|53.72|51.52|53.4|51.2|53.72|51.52|53.34|51.14|0
1713350700000|2024-04-17 10:45:00|53.37|51.17|53.4|51.2|53.54|51.34|53.33|51.13|0
1713351000000|2024-04-17 10:50:00|53.44|51.24|53.85|51.65|53.92|51.72|53.44|51.24|0
1713351300000|2024-04-17 10:55:00|53.9|51.7|53.99|51.79|54.09|51.89|53.81|51.61|0
1713351600000|2024-04-17 11:00:00|53.95|51.75|53.85|51.65|54.02|51.82|53.69|51.49|0
1713351900000|2024-04-17 11:05:00|53.83|51.63|53.84|51.64|53.95|51.75|53.71|51.51|0
1713352200000|2024-04-17 11:10:00|53.81|51.61|53.98|51.78|53.98|51.78|53.71|51.51|0
1713352500000|2024-04-17 11:15:00|53.91|51.71|54.66|52.46|54.77|52.57|53.91|51.71|0
1713352800000|2024-04-17 11:20:00|54.7|52.5|54.94|52.74|55.05|52.85|54.66|52.46|0
1713353100000|2024-04-17 11:25:00|54.98|52.78|54.59|52.39|55.01|52.81|54.59|52.39|0
1713353400000|2024-04-17 11:30:00|54.57|52.37|54.45|52.25|54.85|52.65|54.27|52.07|0
1713353700000|2024-04-17 11:35:00|54.52|52.32|54.87|52.67|54.97|52.77|54.48|52.28|0
1713354000000|2024-04-17 11:40:00|54.88|52.68|54.69|52.49|54.97|52.77|54.62|52.42|0
1713354300000|2024-04-17 11:45:00|54.65|52.45|54.43|52.23|54.83|52.63|54.3|52.1|0
1713354600000|2024-04-17 11:50:00|54.41|52.21|54.81|52.61|54.9|52.7|54.37|52.17|0
1713354900000|2024-04-17 11:55:00|54.79|52.59|55.07|52.87|55.21|53.01|54.79|52.59|0
1713355200000|2024-04-17 12:00:00|55.03|52.83|55.24|53.04|55.49|53.29|54.96|52.76|0
1713355500000|2024-04-17 12:05:00|55.14|52.94|55.35|53.15|55.42|53.22|54.89|52.69|0
1713355800000|2024-04-17 12:10:00|55.56|53.36|55.06|52.86|55.7|53.5|54.99|52.79|0
1713356100000|2024-04-17 12:15:00|55.03|52.83|54.47|52.27|55.1|52.9|54.33|52.13|0
1713356400000|2024-04-17 12:20:00|54.43|52.23|55.48|53.28|55.48|53.28|54.4|52.2|0
1713356700000|2024-04-17 12:25:00|55.45|53.25|55.23|53.03|55.77|53.57|55.02|52.82|0
1713357000000|2024-04-17 12:30:00|55.27|53.07|55.02|52.82|55.41|53.21|54.95|52.75|0
1713357300000|2024-04-17 12:35:00|54.99|52.79|54.81|52.61|55.09|52.89|54.6|52.4|0
1713357600000|2024-04-17 12:40:00|54.77|52.57|54.62|52.42|55.27|53.07|54.51|52.31|0
1713357900000|2024-04-17 12:45:00|54.69|52.49|54.34|52.14|54.83|52.63|53.99|51.79|0
1713358200000|2024-04-17 12:50:00|54.37|52.17|54|51.8|54.37|52.17|53.99|51.79|0
1713358500000|2024-04-17 12:55:00|54.06|51.86|54.09|51.89|54.23|52.03|53.85|51.65|0
1713358800000|2024-04-17 13:00:00|54.11|51.91|53.74|51.54|54.26|52.06|53.71|51.51|0
1713359100000|2024-04-17 13:05:00|53.72|51.52|53.89|51.69|54.15|51.95|53.53|51.33|0
1713359400000|2024-04-17 13:10:00|53.91|51.71|52.91|50.71|53.91|51.71|52.91|50.71|0
1713359700000|2024-04-17 13:15:00|52.95|50.75|53.12|50.92|53.39|51.19|52.81|50.61|0
1713360000000|2024-04-17 13:20:00|53.08|50.88|53.05|50.85|53.22|51.02|52.95|50.75|0
1713360300000|2024-04-17 13:25:00|53.08|50.88|53.11|50.91|53.25|51.05|52.88|50.68|0
1713360600000|2024-04-17 13:30:00|53.27|51.07|54.67|52.47|54.67|52.47|53.15|50.95|0
1713360900000|2024-04-17 13:35:00|54.06|51.86|53.81|51.61|54.33|52.13|53.47|51.27|0
1713361200000|2024-04-17 13:40:00|53.78|51.58|53.4|51.2|54.33|52.13|53.26|51.06|0
1713361500000|2024-04-17 13:45:00|53.36|51.16|54.09|51.89|54.12|51.92|53.09|50.89|0
1713361800000|2024-04-17 13:50:00|53.95|51.75|54.26|52.06|54.61|52.41|53.81|51.61|0
1713362100000|2024-04-17 13:55:00|54.33|52.13|53.89|51.69|54.33|52.13|53.65|51.45|0
1713362400000|2024-04-17 14:00:00|53.86|51.66|55.19|52.99|55.54|53.34|53.82|51.62|0
1713362700000|2024-04-17 14:05:00|55.29|53.09|54.73|52.53|55.29|53.09|54.45|52.25|0
1713363000000|2024-04-17 14:10:00|54.69|52.49|55.68|53.48|55.97|53.77|54.62|52.42|0
1713363300000|2024-04-17 14:15:00|55.65|53.45|55.19|52.99|56.08|53.88|54.19|51.99|0
1713363600000|2024-04-17 14:20:00|55.15|52.95|55.15|52.95|55.98|53.78|55.05|52.85|0
1713363900000|2024-04-17 14:25:00|55.12|52.92|54.66|52.46|55.12|52.92|54.27|52.07|0
1713364200000|2024-04-17 14:30:00|54.69|52.49|55.15|52.95|55.18|52.98|54.51|52.31|0
1713364500000|2024-04-17 14:35:00|55.22|53.02|55.4|53.2|55.79|53.59|54.9|52.7|0
1713364800000|2024-04-17 14:40:00|55.43|53.23|55.43|53.23|55.72|53.52|55.18|52.98|0
1713365100000|2024-04-17 14:45:00|55.5|53.3|54.86|52.66|55.68|53.48|54.68|52.48|0
1713365400000|2024-04-17 14:50:00|54.9|52.7|57.13|54.93|57.64|55.44|54.9|52.7|0
1713365700000|2024-04-17 14:55:00|57.2|55|56.54|54.34|57.2|55|56.39|54.19|0
1713366000000|2024-04-17 15:00:00|56.61|54.41|56.59|54.39|58.19|55.99|56.47|54.27|0
1713366300000|2024-04-17 15:05:00|56.69|54.49|57|54.8|58.34|56.14|56.66|54.46|0
1713366600000|2024-04-17 15:10:00|57.04|54.84|57.44|55.24|57.62|55.42|56.82|54.62|0
1713366900000|2024-04-17 15:15:00|57.48|55.28|58.32|56.12|58.35|56.15|57.04|54.84|0
1713367200000|2024-04-17 15:20:00|58.17|55.97|58.09|55.89|58.57|56.37|57.69|55.49|0
1713367500000|2024-04-17 15:25:00|58.17|55.97|58.87|56.67|58.87|56.67|57.61|55.41|0
1713367800000|2024-04-17 15:30:00|58.91|56.71|60.65|58.45|60.88|58.68|58.83|56.63|0
1713368100000|2024-04-17 15:35:00|60.57|58.37|60.23|58.03|60.69|58.49|60|57.8|0
1713368400000|2024-04-17 15:40:00|60.27|58.07|59.51|57.31|60.27|58.07|59.24|57.04|0
1713368700000|2024-04-17 15:45:00|59.43|57.23|60.11|57.91|60.38|58.18|59.36|57.16|0
1713369000000|2024-04-17 15:50:00|60.15|57.95|59.54|57.34|60.15|57.95|59.43|57.23|0
1713369300000|2024-04-17 15:55:00|59.58|57.38|59.77|57.57|59.92|57.72|59.43|57.23|0
1713369600000|2024-04-17 16:00:00|59.8|57.6|61.14|58.94|61.18|58.98|59.73|57.53|0
1713369900000|2024-04-17 16:05:00|61.06|58.86|61.88|59.68|62.19|59.99|61.06|58.86|0
1713370200000|2024-04-17 16:10:00|61.91|59.71|60.87|58.67|61.91|59.71|60.52|58.32|0
1713370500000|2024-04-17 16:15:00|60.9|58.7|61.34|59.14|61.46|59.26|60.64|58.44|0
1713370800000|2024-04-17 16:20:00|61.3|59.1|61.73|59.53|61.88|59.68|60.69|58.49|0
1713371100000|2024-04-17 16:25:00|61.77|59.57|61.57|59.37|61.92|59.72|60.91|58.71|0
1713371400000|2024-04-17 16:30:00|61.61|59.41|61.84|59.64|62.27|60.07|61.53|59.33|0
1713371700000|2024-04-17 16:35:00|61.76|59.56|62.03|59.83|62.23|60.03|61.76|59.56|0
1713372000000|2024-04-17 16:40:00|62.11|59.91|63.18|60.98|63.22|61.02|61.68|59.48|0
1713372300000|2024-04-17 16:45:00|63.22|61.02|62.37|60.17|63.77|61.57|61.5|59.3|0
1713372600000|2024-04-17 16:50:00|62.41|60.21|62.17|59.97|62.8|60.6|62.09|59.89|0
1713372900000|2024-04-17 16:55:00|62.25|60.05|62.81|60.61|63.74|61.54|62.13|59.93|0
1713373200000|2024-04-17 17:00:00|62.85|60.65|62.41|60.21|63.05|60.85|61.79|59.59|0
1713373500000|2024-04-17 17:05:00|61.57|59.37|60.95|58.75|61.96|59.76|60.8|58.6|0
1713373800000|2024-04-17 17:10:00|60.99|58.79|60.87|58.67|61.26|59.06|60.68|58.48|0
1713374100000|2024-04-17 17:15:00|60.79|58.59|61.14|58.94|61.14|58.94|59.84|57.64|0
1713374400000|2024-04-17 17:20:00|61.1|58.9|60.5|58.3|61.18|58.98|59.77|57.57|0
1713374700000|2024-04-17 17:25:00|60.4|58.2|59.73|57.53|60.69|58.49|59.66|57.46|0
1713375000000|2024-04-17 17:30:00|59.62|57.42|59.96|57.76|60.11|57.91|59.37|57.17|0
1713375300000|2024-04-17 17:35:00|59.84|57.64|59.29|57.09|59.96|57.76|59.1|56.9|0
1713375600000|2024-04-17 17:40:00|59.36|57.16|59.47|57.27|60.16|57.96|58.99|56.79|0
1713375900000|2024-04-17 17:45:00|59.51|57.31|59.24|57.04|60.38|58.18|59.24|57.04|0
1713376200000|2024-04-17 17:50:00|59.09|56.89|58.79|56.59|59.81|57.61|58.57|56.37|0
1713376500000|2024-04-17 17:55:00|58.83|56.63|57.63|55.43|58.83|56.63|57.52|55.32|0
1713376800000|2024-04-17 18:00:00|57.67|55.47|57.52|55.32|58.19|55.99|57.48|55.28|0
1713377100000|2024-04-17 18:05:00|57.55|55.35|57.66|55.46|58.03|55.83|57.52|55.32|0
1713377400000|2024-04-17 18:10:00|57.77|55.57|58.4|56.2|58.55|56.35|57.74|55.54|0
1713377700000|2024-04-17 18:15:00|58.33|56.13|58.25|56.05|59.08|56.88|57.92|55.72|0
1713378000000|2024-04-17 18:20:00|58.29|56.09|58.51|56.31|58.89|56.69|58.25|56.05|0
1713378300000|2024-04-17 18:25:00|58.4|56.2|58.44|56.24|58.74|56.54|57.77|55.57|0
1713378600000|2024-04-17 18:30:00|58.32|56.12|58.43|56.23|58.62|56.42|58.14|55.94|0
1713378900000|2024-04-17 18:35:00|58.4|56.2|58.21|56.01|59.07|56.87|58.02|55.82|0
1713379200000|2024-04-17 18:40:00|58.13|55.93|56.32|54.12|58.17|55.97|55.62|53.42|0
1713379500000|2024-04-17 18:45:00|56.36|54.16|56.61|54.41|56.68|54.48|54.28|52.08|0
1713379800000|2024-04-17 18:50:00|56.53|54.33|58.52|56.32|58.75|56.55|56.13|53.93|0
1713380100000|2024-04-17 18:55:00|58.56|56.36|58.35|56.15|59.05|56.85|56.54|54.34|0
1713380400000|2024-04-17 19:00:00|58.42|56.22|59.36|57.16|59.48|57.28|58.42|56.22|0
1713380700000|2024-04-17 19:05:00|59.4|57.2|59.27|57.07|59.62|57.42|58.11|55.91|0
1713381000000|2024-04-17 19:10:00|59.31|57.11|59.77|57.57|60.11|57.91|59.05|56.85|0
1713381300000|2024-04-17 19:15:00|59.8|57.6|58.78|56.58|59.8|57.6|58.33|56.13|0
1713381600000|2024-04-17 19:20:00|58.74|56.54|59.12|56.92|59.38|57.18|58.51|56.31|0
1713381900000|2024-04-17 19:25:00|59.08|56.88|59.57|57.37|59.72|57.52|58.78|56.58|0
1713382200000|2024-04-17 19:30:00|59.46|57.26|58.77|56.57|59.57|57.37|58.58|56.38|0
1713382500000|2024-04-17 19:35:00|58.92|56.72|59.57|57.37|59.91|57.71|58.88|56.68|0
1713382800000|2024-04-17 19:40:00|59.53|57.33|58.73|56.53|60.03|57.83|58.43|56.23|0
1713383100000|2024-04-17 19:45:00|58.69|56.49|58.24|56.04|58.92|56.72|57.94|55.74|0
1713383400000|2024-04-17 19:50:00|58.19|55.99|58.16|55.96|59.3|57.1|58.05|55.85|0
1713383700000|2024-04-17 19:55:00|58.31|56.11|60.02|57.82|60.02|57.82|58.24|56.04|0
1713384000000|2024-04-17 20:00:00|59.94|57.74|59.86|57.66|60.63|58.43|59.79|57.59|0
1713384300000|2024-04-17 20:05:00|59.82|57.62|59.86|57.66|60.29|58.09|59.78|57.58|0
1713384600000|2024-04-17 20:10:00|59.9|57.7|59.97|57.77|60.05|57.85|59.82|57.62|0
1713384900000|2024-04-17 20:15:00|60.07|57.67|60.05|57.65|60.32|57.92|59.92|57.52|0
1713385200000|2024-04-17 20:20:00|60.03|57.63|60.03|57.63|60.15|57.75|59.96|57.56|0
1713385500000|2024-04-17 20:25:00|59.96|57.56|59.88|57.48|60.03|57.63|59.88|57.48|0
1713385800000|2024-04-17 20:30:00|59.91|57.51|59.88|57.48|59.91|57.51|59.88|57.48|0
1713386100000|2024-04-17 20:35:00|59.91|57.51|59.91|57.51|59.91|57.51|59.87|57.47|0
1713386400000|2024-04-17 20:40:00|59.87|57.47|60.02|57.62|60.06|57.66|59.87|57.47|0
1713386700000|2024-04-17 20:45:00|60.06|57.66|59.91|57.51|60.06|57.66|59.87|57.47|0
1713387000000|2024-04-17 20:50:00|59.95|57.55|59.94|57.54|59.95|57.55|59.87|57.47|0
1713387300000|2024-04-17 20:55:00|59.98|57.58|59.92|57.52|59.98|57.58|59.92|57.52|0
1713387600000|2024-04-17 21:00:00|59.93|57.53|59.75|57.35|59.93|57.53|59.75|57.35|0
1713387900000|2024-04-17 21:05:00|59.74|57.34|59.75|57.35|59.8|57.4|59.69|57.29|0
1713388200000|2024-04-17 21:10:00|59.78|57.38|59.75|57.35|59.78|57.38|59.75|57.35|0
1713388500000|2024-04-17 21:15:00|59.72|57.32|59.78|57.38|59.78|57.38|59.71|57.31|0
1713388800000|2024-04-17 21:20:00|59.75|57.35|59.73|57.33|59.78|57.38|59.71|57.31|0
1713389100000|2024-04-17 21:25:00|59.76|57.36|59.67|57.27|59.76|57.36|59.67|57.27|0
1713389400000|2024-04-17 21:30:00|59.66|57.26|59.74|57.34|59.74|57.34|59.57|57.17|0
1713389700000|2024-04-17 21:35:00|59.76|57.36|59.77|57.37|59.8|57.4|59.76|57.36|0
1713390000000|2024-04-17 21:40:00|59.79|57.39|59.76|57.36|59.81|57.41|59.75|57.35|0
1713390300000|2024-04-17 21:45:00|59.75|57.35|59.83|57.43|59.83|57.43|59.75|57.35|0
1713390600000|2024-04-17 21:50:00|59.81|57.41|59.77|57.37|59.81|57.41|59.77|57.37|0
1713390900000|2024-04-17 21:55:00|59.78|57.38|59.79|57.39|59.79|57.39|59.77|57.37|0
1713391200000|2024-04-17 22:00:00|59.67|57.27|59.46|57.06|59.79|57.39|59.27|56.87|0
1713391500000|2024-04-17 22:05:00|59.5|57.1|59.37|56.97|59.6|57.2|59.31|56.91|0
1713391800000|2024-04-17 22:10:00|59.35|56.95|59.42|57.02|59.42|57.02|59.31|56.91|0
1713392100000|2024-04-17 22:15:00|59.4|57|59.36|56.96|59.65|57.25|59.36|56.96|0
1713392400000|2024-04-17 22:20:00|59.34|56.94|59.38|56.98|59.42|57.02|59.23|56.83|0
1713392700000|2024-04-17 22:25:00|59.4|57|59.57|57.17|59.57|57.17|59.4|57|0
1713393000000|2024-04-17 22:30:00|59.51|57.11|59.51|57.11|59.57|57.17|59.38|56.98|0
1713393300000|2024-04-17 22:35:00|59.53|57.13|59.51|57.11|59.64|57.24|59.43|57.03|0
1713393600000|2024-04-17 22:40:00|59.49|57.09|59.33|56.93|59.51|57.11|59.28|56.88|0
1713393900000|2024-04-17 22:45:00|59.29|56.89|59.37|56.97|59.37|56.97|59.26|56.86|0
1713394200000|2024-04-17 22:50:00|59.41|57.01|59.4|57|59.63|57.23|59.4|57|0
1713394500000|2024-04-17 22:55:00|59.37|56.97|59.37|56.97|59.37|56.97|59.29|56.89|0
1713394800000|2024-04-17 23:00:00|59.33|56.93|59.14|56.74|59.4|57|59.12|56.72|0
1713395100000|2024-04-17 23:05:00|59.17|56.77|59.13|56.73|59.21|56.81|59.06|56.66|0
1713395400000|2024-04-17 23:10:00|59.12|56.72|59.36|56.96|59.36|56.96|59.1|56.7|0
1713395700000|2024-04-17 23:15:00|59.4|57|59.4|57|59.44|57.04|59.28|56.88|0
1713396000000|2024-04-17 23:20:00|59.36|56.96|59.47|57.07|59.62|57.22|59.36|56.96|0
1713396300000|2024-04-17 23:25:00|59.43|57.03|59.47|57.07|59.55|57.15|59.43|57.03|0
1713396600000|2024-04-17 23:30:00|59.43|57.03|59.35|56.95|59.43|57.03|59.32|56.92|0
1713396900000|2024-04-17 23:35:00|59.39|56.99|59.39|56.99|59.5|57.1|59.37|56.97|0
1713397200000|2024-04-17 23:40:00|59.35|56.95|59.27|56.87|59.39|56.99|59.24|56.84|0
1713397500000|2024-04-17 23:45:00|59.23|56.83|59.35|56.95|59.35|56.95|59.2|56.8|0
1713397800000|2024-04-17 23:50:00|59.33|56.93|59.23|56.83|59.35|56.95|59.16|56.76|0
1713398100000|2024-04-17 23:55:00|59.19|56.79|59.15|56.75|59.27|56.87|59.04|56.64|0
1713398400000|2024-04-18 00:00:00|59.12|56.72|59.34|56.94|59.38|56.98|59.08|56.68|0
1713398700000|2024-04-18 00:05:00|59.3|56.9|59.15|56.75|59.34|56.94|59.15|56.75|0
1713399000000|2024-04-18 00:10:00|59.19|56.79|59.26|56.86|59.34|56.94|59.19|56.79|0
1713399300000|2024-04-18 00:15:00|59.16|56.96|58.86|56.66|59.2|57|58.74|56.54|0
1713399600000|2024-04-18 00:20:00|58.84|56.64|58.93|56.73|59.12|56.92|58.78|56.58|0
1713399900000|2024-04-18 00:25:00|58.89|56.69|58.78|56.58|58.89|56.69|58.67|56.47|0
1713400200000|2024-04-18 00:30:00|58.82|56.62|58.7|56.5|58.82|56.62|58.63|56.43|0
1713400500000|2024-04-18 00:35:00|58.72|56.52|58.77|56.57|58.78|56.58|58.7|56.5|0
1713400800000|2024-04-18 00:40:00|58.74|56.54|58.89|56.69|58.92|56.72|58.66|56.46|0
1713401100000|2024-04-18 00:45:00|58.85|56.65|59|56.8|59.04|56.84|58.81|56.61|0
1713401400000|2024-04-18 00:50:00|59.04|56.84|59.15|56.95|59.26|57.06|58.96|56.76|0
1713401700000|2024-04-18 00:55:00|59.17|56.97|58.81|56.61|59.17|56.97|58.81|56.61|0
1713402000000|2024-04-18 01:00:00|58.77|56.57|58.82|56.62|58.84|56.64|58.58|56.38|0
1713402300000|2024-04-18 01:05:00|58.8|56.6|58.76|56.56|58.92|56.72|58.76|56.56|0
1713402600000|2024-04-18 01:10:00|58.73|56.53|58.61|56.41|58.84|56.64|58.61|56.41|0
1713402900000|2024-04-18 01:15:00|58.65|56.45|58.61|56.41|58.72|56.52|58.57|56.37|0
1713403200000|2024-04-18 01:20:00|58.65|56.45|58.76|56.56|58.91|56.71|58.65|56.45|0
1713403500000|2024-04-18 01:25:00|58.72|56.52|58.68|56.48|58.76|56.56|58.53|56.33|0
1713403800000|2024-04-18 01:30:00|58.72|56.52|58.75|56.55|58.94|56.74|58.68|56.48|0
1713404100000|2024-04-18 01:35:00|58.79|56.59|58.68|56.48|58.87|56.67|58.6|56.4|0
1713404400000|2024-04-18 01:40:00|58.72|56.52|58.85|56.65|58.85|56.65|58.68|56.48|0
1713404700000|2024-04-18 01:45:00|58.83|56.63|58.64|56.44|58.83|56.63|58.6|56.4|0
1713405000000|2024-04-18 01:50:00|58.6|56.4|58.67|56.47|58.71|56.51|58.6|56.4|0
1713405300000|2024-04-18 01:55:00|58.63|56.43|58.37|56.17|58.67|56.47|58.37|56.17|0
1713405600000|2024-04-18 02:00:00|58.35|56.15|58.33|56.13|58.48|56.28|58.29|56.09|0
1713405900000|2024-04-18 02:05:00|58.29|56.09|58.25|56.05|58.44|56.24|58.22|56.02|0
1713406200000|2024-04-18 02:10:00|58.24|56.04|58.03|55.83|58.29|56.09|58.03|55.83|0
1713406500000|2024-04-18 02:15:00|58.06|55.86|57.84|55.64|58.1|55.9|57.84|55.64|0
1713406800000|2024-04-18 02:20:00|57.88|55.68|57.88|55.68|57.95|55.75|57.84|55.64|0
1713407100000|2024-04-18 02:25:00|57.91|55.71|57.72|55.52|57.91|55.71|57.72|55.52|0
1713407400000|2024-04-18 02:30:00|57.76|55.56|57.87|55.67|57.91|55.71|57.72|55.52|0
1713407700000|2024-04-18 02:35:00|57.91|55.71|57.76|55.56|57.95|55.75|57.76|55.56|0
1713408000000|2024-04-18 02:40:00|57.72|55.52|57.83|55.63|57.83|55.63|57.72|55.52|0
1713408300000|2024-04-18 02:45:00|57.79|55.59|57.79|55.59|57.83|55.63|57.72|55.52|0
1713408600000|2024-04-18 02:50:00|57.83|55.63|57.83|55.63|57.87|55.67|57.79|55.59|0
1713408900000|2024-04-18 02:55:00|57.79|55.59|57.9|55.7|57.94|55.74|57.79|55.59|0
1713409200000|2024-04-18 03:00:00|57.86|55.66|57.71|55.51|57.88|55.68|57.71|55.51|0
1713409500000|2024-04-18 03:05:00|57.67|55.47|57.66|55.46|57.71|55.51|57.64|55.44|0
1713409800000|2024-04-18 03:10:00|57.67|55.47|57.71|55.51|57.75|55.55|57.6|55.4|0
1713410100000|2024-04-18 03:15:00|57.75|55.55|57.67|55.47|57.75|55.55|57.6|55.4|0
1713410400000|2024-04-18 03:20:00|57.63|55.43|57.56|55.36|57.67|55.47|57.41|55.21|0
1713410700000|2024-04-18 03:25:00|57.52|55.32|57.59|55.39|57.59|55.39|57.48|55.28|0
1713411000000|2024-04-18 03:30:00|57.55|55.35|57.4|55.2|57.55|55.35|57.4|55.2|0
1713411300000|2024-04-18 03:35:00|57.37|55.17|57.48|55.28|57.48|55.28|57.37|55.17|0
1713411600000|2024-04-18 03:40:00|57.44|55.24|57.4|55.2|57.5|55.3|57.4|55.2|0
1713411900000|2024-04-18 03:45:00|57.44|55.24|57.51|55.31|57.51|55.31|57.4|55.2|0
1713412200000|2024-04-18 03:50:00|57.55|55.35|57.47|55.27|57.58|55.38|57.47|55.27|0
1713412500000|2024-04-18 03:55:00|57.43|55.23|57.43|55.23|57.47|55.27|57.43|55.23|0
1713412800000|2024-04-18 04:00:00|57.4|55.2|57.43|55.23|57.54|55.34|57.4|55.2|0
1713413100000|2024-04-18 04:05:00|57.39|55.19|57.47|55.27|57.47|55.27|57.36|55.16|0
1713413400000|2024-04-18 04:10:00|57.43|55.23|57.39|55.19|57.47|55.27|57.35|55.15|0
1713413700000|2024-04-18 04:15:00|57.43|55.23|57.39|55.19|57.46|55.26|57.39|55.19|0
1713414000000|2024-04-18 04:20:00|57.46|55.26|57.31|55.11|57.46|55.26|57.31|55.11|0
1713414300000|2024-04-18 04:25:00|57.35|55.15|57.2|55|57.39|55.19|57.2|55|0
1713414600000|2024-04-18 04:30:00|57.24|55.04|57.31|55.11|57.31|55.11|57.24|55.04|0
1713414900000|2024-04-18 04:35:00|57.35|55.15|57.38|55.18|57.38|55.18|57.29|55.09|0
1713415200000|2024-04-18 04:40:00|57.42|55.22|57.42|55.22|57.45|55.25|57.34|55.14|0
1713415500000|2024-04-18 04:45:00|57.45|55.25|57.45|55.25|57.53|55.33|57.42|55.22|0
1713415800000|2024-04-18 04:50:00|57.49|55.29|57.52|55.32|57.56|55.36|57.49|55.29|0
1713416100000|2024-04-18 04:55:00|57.49|55.29|57.49|55.29|57.52|55.32|57.45|55.25|0
1713416400000|2024-04-18 05:00:00|57.5|55.3|57.65|55.45|57.67|55.47|57.43|55.23|0
1713416700000|2024-04-18 05:05:00|57.67|55.47|57.67|55.47|57.71|55.51|57.59|55.39|0
1713417000000|2024-04-18 05:10:00|57.7|55.5|57.68|55.48|57.7|55.5|57.59|55.39|0
1713417300000|2024-04-18 05:15:00|57.7|55.5|57.81|55.61|57.92|55.72|57.7|55.5|0
1713417600000|2024-04-18 05:20:00|57.85|55.65|57.4|55.2|57.89|55.69|57.4|55.2|0
1713417900000|2024-04-18 05:25:00|57.37|55.17|57.4|55.2|57.4|55.2|57.25|55.05|0
1713418200000|2024-04-18 05:30:00|57.36|55.16|56.87|54.67|57.36|55.16|56.74|54.54|0
1713418500000|2024-04-18 05:35:00|56.88|54.68|56.95|54.75|57.1|54.9|56.85|54.65|0
1713418800000|2024-04-18 05:40:00|56.92|54.72|56.77|54.57|56.95|54.75|56.73|54.53|0
1713419100000|2024-04-18 05:45:00|56.75|54.55|56.8|54.6|56.88|54.68|56.75|54.55|0
1713419400000|2024-04-18 05:50:00|56.77|54.57|56.84|54.64|57.02|54.82|56.77|54.57|0
1713419700000|2024-04-18 05:55:00|56.86|54.66|56.91|54.71|56.95|54.75|56.8|54.6|0
1713420000000|2024-04-18 06:00:00|56.87|54.67|56.76|54.56|56.95|54.75|56.65|54.45|0
1713420300000|2024-04-18 06:05:00|56.73|54.53|56.54|54.34|56.84|54.64|56.47|54.27|0
1713420600000|2024-04-18 06:10:00|56.51|54.31|56.52|54.32|56.65|54.45|56.49|54.29|0
1713420900000|2024-04-18 06:15:00|56.5|54.3|56.45|54.25|56.54|54.34|56.36|54.16|0
1713421200000|2024-04-18 06:20:00|56.43|54.23|56.37|54.17|56.46|54.26|56.26|54.06|0
1713421500000|2024-04-18 06:25:00|56.43|54.23|56.68|54.48|56.75|54.55|56.39|54.19|0
1713421800000|2024-04-18 06:30:00|56.64|54.44|56.39|54.19|56.64|54.44|56.35|54.15|0
1713422100000|2024-04-18 06:35:00|56.42|54.22|56.57|54.37|56.64|54.44|56.42|54.22|0
1713422400000|2024-04-18 06:40:00|56.6|54.4|56.49|54.29|56.6|54.4|56.35|54.15|0
1713422700000|2024-04-18 06:45:00|56.51|54.31|56.35|54.15|56.6|54.4|56.35|54.15|0
1713423000000|2024-04-18 06:50:00|56.36|54.16|56.56|54.36|56.62|54.42|56.35|54.15|0
1713423300000|2024-04-18 06:55:00|56.6|54.4|56.56|54.36|56.78|54.58|56.49|54.29|0
1713423600000|2024-04-18 07:00:00|56.63|54.43|56.87|54.67|58.05|55.85|56.56|54.36|0
1713423900000|2024-04-18 07:05:00|56.83|54.63|57.05|54.85|57.24|55.04|56.76|54.56|0
1713424200000|2024-04-18 07:10:00|57.07|54.87|56.98|54.78|57.2|55|56.87|54.67|0
1713424500000|2024-04-18 07:15:00|57.01|54.81|57.35|55.15|57.61|55.41|56.9|54.7|0
1713424800000|2024-04-18 07:20:00|57.31|55.11|56.96|54.76|57.38|55.18|56.94|54.74|0
1713425100000|2024-04-18 07:25:00|56.86|54.66|57.01|54.81|57.01|54.81|56.7|54.5|0
1713425400000|2024-04-18 07:30:00|57.05|54.85|57.3|55.1|57.36|55.16|56.83|54.63|0
1713425700000|2024-04-18 07:35:00|57.27|55.07|57.32|55.12|57.32|55.12|57.01|54.81|0
1713426000000|2024-04-18 07:40:00|57.34|55.14|57.3|55.1|57.49|55.29|57.19|54.99|0
1713426300000|2024-04-18 07:45:00|57.34|55.14|57|54.8|57.34|55.14|56.93|54.73|0
1713426600000|2024-04-18 07:50:00|57.08|54.88|57.04|54.84|57.11|54.91|56.85|54.65|0
1713426900000|2024-04-18 07:55:00|57.06|54.86|57.11|54.91|57.22|55.02|56.89|54.69|0
1713427200000|2024-04-18 08:00:00|57.18|54.98|57.18|54.98|57.26|55.06|56.89|54.69|0
1713427500000|2024-04-18 08:05:00|57.22|55.02|57.36|55.16|57.48|55.28|57|54.8|0
1713427800000|2024-04-18 08:10:00|57.33|55.13|57.73|55.53|58|55.8|57.29|55.09|0
1713428100000|2024-04-18 08:15:00|57.66|55.46|57.96|55.76|58.13|55.93|57.64|55.44|0
1713428400000|2024-04-18 08:20:00|57.99|55.79|58.1|55.9|58.33|56.13|57.88|55.68|0
1713428700000|2024-04-18 08:25:00|58.07|55.87|57.65|55.45|58.07|55.87|57.62|55.42|0
1713429000000|2024-04-18 08:30:00|57.62|55.42|57.61|55.41|57.69|55.49|57.41|55.21|0
1713429300000|2024-04-18 08:35:00|57.58|55.38|57.97|55.77|57.99|55.79|57.54|55.34|0
1713429600000|2024-04-18 08:40:00|57.99|55.79|57.98|55.78|58.06|55.86|57.84|55.64|0
1713429900000|2024-04-18 08:45:00|57.95|55.75|57.65|55.45|58.06|55.86|57.57|55.37|0
1713430200000|2024-04-18 08:50:00|57.61|55.41|57.79|55.59|57.79|55.59|57.5|55.3|0
1713430500000|2024-04-18 08:55:00|57.87|55.67|57.94|55.74|58.24|56.04|57.85|55.65|0
1713430800000|2024-04-18 09:00:00|57.92|55.72|57.72|55.52|58.02|55.82|57.68|55.48|0
1713431100000|2024-04-18 09:05:00|57.7|55.5|57.86|55.66|57.96|55.76|57.7|55.5|0
1713431400000|2024-04-18 09:10:00|57.9|55.7|57.86|55.66|57.97|55.77|57.69|55.49|0
1713431700000|2024-04-18 09:15:00|57.9|55.7|58.31|56.11|58.31|56.11|57.9|55.7|0
1713432000000|2024-04-18 09:20:00|58.27|56.07|58.7|56.5|58.91|56.71|58.23|56.03|0
1713432300000|2024-04-18 09:25:00|58.68|56.48|59.14|56.94|59.33|57.13|58.68|56.48|0
1713432600000|2024-04-18 09:30:00|59.21|57.01|58.94|56.74|59.44|57.24|58.91|56.71|0
1713432900000|2024-04-18 09:35:00|58.98|56.78|58.75|56.55|59.21|57.01|58.6|56.4|0
1713433200000|2024-04-18 09:40:00|58.72|56.52|58.45|56.25|58.83|56.63|58.41|56.21|0
1713433500000|2024-04-18 09:45:00|58.49|56.29|58.41|56.21|58.56|56.36|58.34|56.14|0
1713433800000|2024-04-18 09:50:00|58.45|56.25|58.37|56.17|58.56|56.36|58.22|56.02|0
1713434100000|2024-04-18 09:55:00|58.45|56.25|58.22|56.02|58.56|56.36|58.2|56|0
1713434400000|2024-04-18 10:00:00|58.18|55.98|58.22|56.02|58.44|56.24|58.18|55.98|0
1713434700000|2024-04-18 10:05:00|58.25|56.05|58.18|55.98|58.29|56.09|58.03|55.83|0
1713435000000|2024-04-18 10:10:00|58.14|55.94|58.46|56.26|58.7|56.5|58.14|55.94|0
1713435300000|2024-04-18 10:15:00|58.55|56.35|58.74|56.54|58.87|56.67|58.55|56.35|0
1713435600000|2024-04-18 10:20:00|58.7|56.5|58.17|55.97|58.78|56.58|58.1|55.9|0
1713435900000|2024-04-18 10:25:00|58.21|56.01|57.98|55.78|58.21|56.01|57.91|55.71|0
1713436200000|2024-04-18 10:30:00|57.95|55.75|57.79|55.59|57.98|55.78|57.61|55.41|0
1713436500000|2024-04-18 10:35:00|57.76|55.56|57.57|55.37|57.83|55.63|57.46|55.26|0
1713436800000|2024-04-18 10:40:00|57.53|55.33|57.75|55.55|57.79|55.59|57.42|55.22|0
1713437100000|2024-04-18 10:45:00|57.72|55.52|57.75|55.55|57.75|55.55|57.46|55.26|0
1713437400000|2024-04-18 10:50:00|57.79|55.59|57.86|55.66|57.9|55.7|57.49|55.29|0
1713437700000|2024-04-18 10:55:00|57.9|55.7|57.94|55.74|57.97|55.77|57.79|55.59|0
1713438000000|2024-04-18 11:00:00|57.9|55.7|57.71|55.51|58.01|55.81|57.64|55.44|0
1713438300000|2024-04-18 11:05:00|57.75|55.55|57.52|55.32|57.78|55.58|57.34|55.14|0
1713438600000|2024-04-18 11:10:00|57.56|55.36|58.08|55.88|58.3|56.1|57.56|55.36|0
1713438900000|2024-04-18 11:15:00|58.12|55.92|57.97|55.77|58.15|55.95|57.89|55.69|0
1713439200000|2024-04-18 11:20:00|58|55.8|57.89|55.69|58|55.8|57.67|55.47|0
1713439500000|2024-04-18 11:25:00|57.85|55.65|57.89|55.69|57.89|55.69|57.78|55.58|0
1713439800000|2024-04-18 11:30:00|57.85|55.65|57.44|55.24|57.85|55.65|57.33|55.13|0
1713440100000|2024-04-18 11:35:00|57.4|55.2|56.8|54.6|57.85|55.65|56.8|54.6|0
1713440400000|2024-04-18 11:40:00|56.86|54.66|56.61|54.41|56.95|54.75|56.47|54.27|0
1713440700000|2024-04-18 11:45:00|56.54|54.34|56.61|54.41|56.61|54.41|56.21|54.01|0
1713441000000|2024-04-18 11:50:00|56.59|54.39|56.5|54.3|56.76|54.56|56.43|54.23|0
1713441300000|2024-04-18 11:55:00|56.54|54.34|56.64|54.44|56.7|54.5|56.46|54.26|0
1713441600000|2024-04-18 12:00:00|56.68|54.48|57.01|54.81|57.09|54.89|56.57|54.37|0
1713441900000|2024-04-18 12:05:00|57.05|54.85|57.08|54.88|57.27|55.07|56.86|54.66|0
1713442200000|2024-04-18 12:10:00|57.12|54.92|57.38|55.18|57.49|55.29|57.08|54.88|0
1713442500000|2024-04-18 12:15:00|57.34|55.14|57.84|55.64|57.95|55.75|57.27|55.07|0
1713442800000|2024-04-18 12:20:00|57.88|55.68|58.06|55.86|58.1|55.9|57.69|55.49|0
1713443100000|2024-04-18 12:25:00|58.1|55.9|58.06|55.86|58.21|56.01|57.73|55.53|0
1713443400000|2024-04-18 12:30:00|57.75|55.55|58.44|56.24|58.5|56.3|57.54|55.34|0
1713443700000|2024-04-18 12:35:00|58.48|56.28|57.83|55.63|58.48|56.28|57.39|55.19|0
1713444000000|2024-04-18 12:40:00|57.85|55.65|58.02|55.82|58.27|56.07|57.54|55.34|0
1713444300000|2024-04-18 12:45:00|58.1|55.9|57.79|55.59|58.77|56.57|57.61|55.41|0
1713444600000|2024-04-18 12:50:00|57.76|55.56|57.75|55.55|57.94|55.74|57.46|55.26|0
1713444900000|2024-04-18 12:55:00|57.72|55.52|57.94|55.74|58.17|55.97|57.6|55.4|0
1713445200000|2024-04-18 13:00:00|57.86|55.66|57.34|55.14|58.13|55.93|57.19|54.99|0
1713445500000|2024-04-18 13:05:00|57.38|55.18|57.45|55.25|57.6|55.4|57.04|54.84|0
1713445800000|2024-04-18 13:10:00|57.41|55.21|57.23|55.03|57.6|55.4|57.12|54.92|0
1713446100000|2024-04-18 13:15:00|57.21|55.01|57.41|55.21|57.71|55.51|57.11|54.91|0
1713446400000|2024-04-18 13:20:00|57.37|55.17|57.48|55.28|57.48|55.28|56.95|54.75|0
1713446700000|2024-04-18 13:25:00|57.52|55.32|57.41|55.21|57.74|55.54|57.37|55.17|0
1713447000000|2024-04-18 13:30:00|57.37|55.17|58.72|56.52|58.72|56.52|57.28|55.08|0
1713447300000|2024-04-18 13:35:00|58.76|56.56|60.35|58.15|60.95|58.75|58.53|56.33|0
1713447600000|2024-04-18 13:40:00|60.39|58.19|59.65|57.45|60.39|58.19|59.3|57.1|0
1713447900000|2024-04-18 13:45:00|59.57|57.37|58.49|56.29|60.15|57.95|58.37|56.17|0
1713448200000|2024-04-18 13:50:00|58.41|56.21|58.41|56.21|59.12|56.92|58.07|55.87|0
1713448500000|2024-04-18 13:55:00|58.52|56.32|57.65|55.45|58.6|56.4|57.43|55.23|0
1713448800000|2024-04-18 14:00:00|57.73|55.53|58.6|56.4|58.94|56.74|57.62|55.42|0
1713449100000|2024-04-18 14:05:00|58.56|56.36|56.98|54.78|58.56|56.36|56.94|54.74|0
1713449400000|2024-04-18 14:10:00|57.05|54.85|56.9|54.7|57.54|55.34|56.87|54.67|0
1713449700000|2024-04-18 14:15:00|56.86|54.66|56.69|54.49|57.43|55.23|56.31|54.11|0
1713450000000|2024-04-18 14:20:00|56.8|54.6|56.98|54.78|57.28|55.08|56.73|54.53|0
1713450300000|2024-04-18 14:25:00|57.02|54.82|56.54|54.34|57.02|54.82|56.24|54.04|0
1713450600000|2024-04-18 14:30:00|56.46|54.26|55.8|53.6|56.5|54.3|55.8|53.6|0
1713450900000|2024-04-18 14:35:00|55.84|53.64|55.8|53.6|55.99|53.79|55.01|52.81|0
1713451200000|2024-04-18 14:40:00|55.76|53.56|55.18|52.98|55.98|53.78|55|52.8|0
1713451500000|2024-04-18 14:45:00|55.11|52.91|54.89|52.69|55.44|53.24|54.64|52.44|0
1713451800000|2024-04-18 14:50:00|54.93|52.73|55|52.8|55.32|53.12|54.61|52.41|0
1713452100000|2024-04-18 14:55:00|54.93|52.73|54.53|52.33|55|52.8|53.93|51.73|0
1713452400000|2024-04-18 15:00:00|54.46|52.26|55.07|52.87|56.03|53.83|54.35|52.15|0
1713452700000|2024-04-18 15:05:00|55|52.8|54.78|52.58|55.07|52.87|54.5|52.3|0
1713453000000|2024-04-18 15:10:00|54.71|52.51|54.32|52.12|54.82|52.62|54.28|52.08|0
1713453300000|2024-04-18 15:15:00|54.28|52.08|54.38|52.18|54.38|52.18|53.71|51.51|0
1713453600000|2024-04-18 15:20:00|54.31|52.11|53.5|51.3|54.42|52.22|53.43|51.23|0
1713453900000|2024-04-18 15:25:00|53.47|51.27|54.23|52.03|54.23|52.03|53.35|51.15|0
1713454200000|2024-04-18 15:30:00|54.2|52|54.23|52.03|54.52|52.32|53.95|51.75|0
1713454500000|2024-04-18 15:35:00|54.19|51.99|54.26|52.06|54.55|52.35|54.02|51.82|0
1713454800000|2024-04-18 15:40:00|54.34|52.14|54.48|52.28|54.86|52.66|54.34|52.14|0
1713455100000|2024-04-18 15:45:00|54.41|52.21|54.73|52.53|54.91|52.71|54.41|52.21|0
1713455400000|2024-04-18 15:50:00|54.76|52.56|54.69|52.49|55.01|52.81|54.51|52.31|0
1713455700000|2024-04-18 15:55:00|54.72|52.52|54.65|52.45|54.87|52.67|54.44|52.24|0
1713456000000|2024-04-18 16:00:00|54.62|52.42|54.72|52.52|54.79|52.59|54.04|51.84|0
1713456300000|2024-04-18 16:05:00|54.79|52.59|55.3|53.1|55.55|53.35|54.72|52.52|0
1713456600000|2024-04-18 16:10:00|55.26|53.06|54.97|52.77|55.33|53.13|54.16|51.96|0
1713456900000|2024-04-18 16:15:00|55.05|52.85|54.54|52.34|55.08|52.88|54.43|52.23|0
1713457200000|2024-04-18 16:20:00|54.58|52.38|54.79|52.59|54.86|52.66|54.39|52.19|0
1713457500000|2024-04-18 16:25:00|54.86|52.66|54.54|52.34|54.93|52.73|54.36|52.16|0
1713457800000|2024-04-18 16:30:00|54.57|52.37|55.99|53.79|56.06|53.86|54.54|52.34|0
1713458100000|2024-04-18 16:35:00|55.95|53.75|55|52.8|55.99|53.79|54.53|52.33|0
1713458400000|2024-04-18 16:40:00|54.93|52.73|55.62|53.42|55.95|53.75|54.89|52.69|0
1713458700000|2024-04-18 16:45:00|55.58|53.38|56.01|53.81|56.91|54.71|55.2|53|0
1713459000000|2024-04-18 16:50:00|55.93|53.73|57.76|55.56|58.03|55.83|55.93|53.73|0
1713459300000|2024-04-18 16:55:00|57.8|55.6|57.91|55.71|58.1|55.9|57.31|55.11|0
1713459600000|2024-04-18 17:00:00|57.99|55.79|57.87|55.67|57.99|55.79|57.31|55.11|0
1713459900000|2024-04-18 17:05:00|57.95|55.75|57.91|55.71|58.44|56.24|57.8|55.6|0
1713460200000|2024-04-18 17:10:00|57.87|55.67|58.47|56.27|58.94|56.74|57.8|55.6|0
1713460500000|2024-04-18 17:15:00|58.5|56.3|59.43|57.23|60.09|57.89|58.31|56.11|0
1713460800000|2024-04-18 17:20:00|59.31|57.11|60.63|58.43|60.63|58.43|59.12|56.92|0
1713461100000|2024-04-18 17:25:00|60.67|58.47|58.54|56.34|60.67|58.47|58.54|56.34|0
1713461400000|2024-04-18 17:30:00|58.5|56.3|59.34|57.14|59.54|57.34|58.46|56.26|0
1713461700000|2024-04-18 17:35:00|59.3|57.1|59.65|57.45|59.88|57.68|59|56.8|0
1713462000000|2024-04-18 17:40:00|59.61|57.41|58.17|55.97|60.59|58.39|58.17|55.97|0
1713462300000|2024-04-18 17:45:00|58.25|56.05|59.12|56.92|59.43|57.23|58.25|56.05|0
1713462600000|2024-04-18 17:50:00|59.26|57.06|59.93|57.73|60.28|58.08|59.2|57|0
1713462900000|2024-04-18 17:55:00|59.85|57.65|59.42|57.22|60.09|57.89|59.35|57.15|0
1713463200000|2024-04-18 18:00:00|59.54|57.34|59.85|57.65|60.08|57.88|59.46|57.26|0
1713463500000|2024-04-18 18:05:00|59.93|57.73|60.32|58.12|60.59|58.39|59.73|57.53|0
1713463800000|2024-04-18 18:10:00|60.36|58.16|60.08|57.88|60.99|58.79|59.73|57.53|0
1713464100000|2024-04-18 18:15:00|60.12|57.92|59.15|56.95|60.12|57.92|58.84|56.64|0
1713464400000|2024-04-18 18:20:00|59.11|56.91|58.8|56.6|59.38|57.18|58.23|56.03|0
1713464700000|2024-04-18 18:25:00|58.99|56.79|59.53|57.33|59.76|57.56|58.23|56.03|0
1713465000000|2024-04-18 18:30:00|59.57|57.37|60.94|58.74|61.1|58.9|59.57|57.37|0
1713465300000|2024-04-18 18:35:00|60.86|58.66|60.38|58.18|60.86|58.66|60.07|57.87|0
1713465600000|2024-04-18 18:40:00|60.46|58.26|59.52|57.32|60.58|58.38|59.41|57.21|0
1713465900000|2024-04-18 18:45:00|59.64|57.44|59.48|57.28|60.03|57.83|59.41|57.21|0
1713466200000|2024-04-18 18:50:00|59.56|57.36|60.1|57.9|60.38|58.18|59.56|57.36|0
1713466500000|2024-04-18 18:55:00|60.07|57.87|60.42|58.22|60.57|58.37|59.87|57.67|0
1713466800000|2024-04-18 19:00:00|60.38|58.18|59.36|57.16|60.42|58.22|58.86|56.66|0
1713467100000|2024-04-18 19:05:00|59.32|57.12|59.17|56.97|59.52|57.32|58.52|56.32|0
1713467400000|2024-04-18 19:10:00|59.13|56.93|59.3|57.1|59.55|57.35|58.32|56.12|0
1713467700000|2024-04-18 19:15:00|59.28|57.08|59.47|57.27|59.86|57.66|59.13|56.93|0
1713468000000|2024-04-18 19:20:00|59.4|57.2|59.05|56.85|59.9|57.7|58.7|56.5|0
1713468300000|2024-04-18 19:25:00|59.08|56.88|59.12|56.92|59.78|57.58|58.85|56.65|0
1713468600000|2024-04-18 19:30:00|59.08|56.88|58.47|56.27|59.12|56.92|58.47|56.27|0
1713468900000|2024-04-18 19:35:00|58.51|56.31|59.16|56.96|59.16|56.96|58.24|56.04|0
1713469200000|2024-04-18 19:40:00|59.04|56.84|58.35|56.15|59.16|56.96|58.27|56.07|0
1713469500000|2024-04-18 19:45:00|58.46|56.26|58.37|56.17|58.73|56.53|58.2|56|0
1713469800000|2024-04-18 19:50:00|58.31|56.11|59.73|57.53|59.73|57.53|57.55|55.35|0
1713470100000|2024-04-18 19:55:00|59.65|57.45|59.57|57.37|59.93|57.73|59.27|57.07|0
1713470400000|2024-04-18 20:00:00|59.61|57.41|59.22|57.02|60.24|58.04|58.61|56.41|0
1713470700000|2024-04-18 20:05:00|59.26|57.06|59.22|57.02|59.81|57.61|59.22|57.02|0
1713471000000|2024-04-18 20:10:00|59.26|57.06|59.38|57.18|59.45|57.25|59.03|56.83|0
1713471300000|2024-04-18 20:15:00|59.48|57.08|59.47|57.07|59.51|57.11|59.24|56.84|0
1713471600000|2024-04-18 20:20:00|59.51|57.11|59.51|57.11|59.71|57.31|59.43|57.03|0
1713471900000|2024-04-18 20:25:00|59.55|57.15|59.59|57.19|59.74|57.34|59.47|57.07|0
1713472200000|2024-04-18 20:30:00|59.55|57.15|59.74|57.34|59.74|57.34|59.51|57.11|0
1713472500000|2024-04-18 20:35:00|59.7|57.3|59.93|57.53|59.93|57.53|59.62|57.22|0
1713472800000|2024-04-18 20:40:00|59.89|57.49|60.16|57.76|60.16|57.76|59.82|57.42|0
1713473100000|2024-04-18 20:45:00|60.18|57.78|60.2|57.8|60.24|57.84|60.09|57.69|0
1713473400000|2024-04-18 20:50:00|60.24|57.84|60|57.6|60.24|57.84|59.85|57.45|0
1713473700000|2024-04-18 20:55:00|59.97|57.57|59.71|57.31|60|57.6|59.67|57.27|0
1713474000000|2024-04-18 21:00:00|59.83|57.43|59.76|57.36|59.83|57.43|59.72|57.32|0
1713474300000|2024-04-18 21:05:00|59.75|57.35|59.76|57.36|59.76|57.36|59.75|57.35|0
1713474600000|2024-04-18 21:10:00|59.75|57.35|59.76|57.36|59.77|57.37|59.75|57.35|0
1713474900000|2024-04-18 21:15:00|59.77|57.37|59.8|57.4|59.81|57.41|59.77|57.37|0
1713475200000|2024-04-18 21:20:00|59.83|57.43|59.84|57.44|59.86|57.46|59.81|57.41|0
1713475500000|2024-04-18 21:25:00|59.83|57.43|59.89|57.49|59.95|57.55|59.78|57.38|0
1713475800000|2024-04-18 21:30:00|59.98|57.58|59.99|57.59|59.99|57.59|59.96|57.56|0
1713476100000|2024-04-18 21:35:00|59.98|57.58|59.92|57.52|59.99|57.59|59.89|57.49|0
1713476400000|2024-04-18 21:40:00|59.9|57.5|59.9|57.5|59.93|57.53|59.9|57.5|0
1713476700000|2024-04-18 21:45:00|59.91|57.51|59.89|57.49|59.91|57.51|59.87|57.47|0
1713477000000|2024-04-18 21:50:00|59.87|57.47|59.9|57.5|59.91|57.51|59.86|57.46|0
1713477300000|2024-04-18 21:55:00|59.87|57.47|59.9|57.5|59.9|57.5|59.81|57.41|0
1713477600000|2024-04-18 22:00:00|59.69|57.29|59.24|56.84|59.69|57.29|59.24|56.84|0
1713477900000|2024-04-18 22:05:00|59.28|56.88|59.2|56.8|59.4|57|59.13|56.73|0
1713478200000|2024-04-18 22:10:00|59.24|56.84|59.22|56.82|59.28|56.88|59.16|56.76|0
1713478500000|2024-04-18 22:15:00|59.2|56.8|59.35|56.95|59.37|56.97|59.2|56.8|0
1713478800000|2024-04-18 22:20:00|59.31|56.91|59.39|56.99|59.39|56.99|59.28|56.88|0
1713479100000|2024-04-18 22:25:00|59.35|56.95|59.39|56.99|59.39|56.99|59.31|56.91|0
1713479400000|2024-04-18 22:30:00|59.35|56.95|59.39|56.99|59.48|57.08|59.27|56.87|0
1713479700000|2024-04-18 22:35:00|59.41|57.01|59.35|56.95|59.46|57.06|59.35|56.95|0
1713480000000|2024-04-18 22:40:00|59.38|56.98|59.48|57.08|59.5|57.1|59.38|56.98|0
1713480300000|2024-04-18 22:45:00|59.46|57.06|59.46|57.06|59.57|57.17|59.42|57.02|0
1713480600000|2024-04-18 22:50:00|59.5|57.1|59.77|57.37|59.84|57.44|59.46|57.06|0
1713480900000|2024-04-18 22:55:00|59.79|57.39|59.73|57.33|59.81|57.41|59.73|57.33|0
1713481200000|2024-04-18 23:00:00|59.76|57.36|59.88|57.48|59.98|57.58|59.73|57.33|0
1713481500000|2024-04-18 23:05:00|59.84|57.44|59.84|57.44|59.96|57.56|59.76|57.36|0
1713481800000|2024-04-18 23:10:00|59.8|57.4|59.8|57.4|59.84|57.44|59.72|57.32|0
1713482100000|2024-04-18 23:15:00|59.84|57.44|60.23|57.83|60.3|57.9|59.84|57.44|0
1713482400000|2024-04-18 23:20:00|60.26|57.86|60.15|57.75|60.26|57.86|59.95|57.55|0
1713482700000|2024-04-18 23:25:00|60.13|57.73|60.22|57.82|60.26|57.86|60.07|57.67|0
1713483000000|2024-04-18 23:30:00|60.2|57.8|60.16|57.76|60.26|57.86|60.06|57.66|0
1713483300000|2024-04-18 23:35:00|60.14|57.74|60.06|57.66|60.16|57.76|59.98|57.58|0
1713483600000|2024-04-18 23:40:00|60.04|57.64|60.14|57.74|60.24|57.84|60.02|57.62|0
1713483900000|2024-04-18 23:45:00|60.1|57.7|60.21|57.81|60.21|57.81|60.06|57.66|0
1713484200000|2024-04-18 23:50:00|60.25|57.85|60.55|58.15|61.44|59.04|60.21|57.81|0
1713484500000|2024-04-18 23:55:00|60.6|58.2|60.9|58.5|60.94|58.54|60.33|57.93|0
1713484800000|2024-04-19 00:00:00|60.84|58.44|60.8|58.4|61.1|58.7|60.64|58.24|0
1713485100000|2024-04-19 00:05:00|60.82|58.42|61.03|58.63|61.33|58.93|60.76|58.36|0
1713485400000|2024-04-19 00:10:00|61.07|58.67|61.47|59.07|61.79|59.39|61.07|58.67|0
1713485700000|2024-04-19 00:15:00|61.37|59.17|62.37|60.17|62.57|60.37|61.25|59.05|0
1713486000000|2024-04-19 00:20:00|62.41|60.21|63.83|61.63|64.32|62.12|62.37|60.17|0
1713486300000|2024-04-19 00:25:00|63.79|61.59|63.75|61.55|63.91|61.71|63.71|61.51|0
1713486600000|2024-04-19 00:30:00|63.71|61.51|63.79|61.59|64.24|62.04|63.71|61.51|0
1713486900000|2024-04-19 00:35:00|63.83|61.63|63.79|61.59|63.91|61.71|63.7|61.5|0
1713487200000|2024-04-19 00:40:00|63.83|61.63|63.82|61.62|64.07|61.87|63.74|61.54|0
1713487500000|2024-04-19 00:45:00|63.86|61.66|63.9|61.7|63.95|61.75|63.7|61.5|0
1713487800000|2024-04-19 00:50:00|63.93|61.73|64.5|62.3|64.56|62.36|63.86|61.66|0
1713488100000|2024-04-19 00:55:00|64.52|62.32|64.93|62.73|65.43|63.23|64.27|62.07|0
1713488400000|2024-04-19 01:00:00|64.97|62.77|66.14|63.94|66.31|64.11|64.64|62.44|0
1713488700000|2024-04-19 01:05:00|66.2|64|66.98|64.78|67.11|64.91|65.59|63.39|0
1713489000000|2024-04-19 01:10:00|66.94|64.74|67.62|65.42|67.71|65.51|66.64|64.44|0
1713489300000|2024-04-19 01:15:00|67.49|65.29|67.84|64.76|68.14|65.94|67.36|64.75|0
1713489600000|2024-04-19 01:20:00|67.76|64.68|68.42|65.34|68.99|65.91|67.63|64.55|0
1713489900000|2024-04-19 01:25:00|68.44|65.36|71.58|68.5|71.76|68.68|68.4|65.32|0
1713490200000|2024-04-19 01:30:00|71.67|68.59|80.31|73.71|80.63|75.79|71.54|68.46|0
1713490500000|2024-04-19 01:35:00|80.33|73.73|82.39|75.79|82.55|75.95|79.82|73.22|0
1713490800000|2024-04-19 01:40:00|81.86|75.26|84.49|77.89|84.63|78.03|81.01|74.41|0
1713491100000|2024-04-19 01:45:00|84.54|77.94|82.24|75.64|84.54|77.94|82.14|75.54|0
1713491400000|2024-04-19 01:50:00|82.33|75.73|77.8|71.2|82.42|75.82|77.67|71.07|0
1713491700000|2024-04-19 01:55:00|77.87|71.27|79.07|72.47|80.15|73.55|77.53|70.93|0
1713492000000|2024-04-19 02:00:00|79.03|72.43|79.98|73.38|80.67|74.07|78.75|72.15|0
1713492300000|2024-04-19 02:05:00|79.87|73.27|80.5|76.1|81.25|76.1|79.75|73.15|0
1713492600000|2024-04-19 02:10:00|80.31|75.91|82.28|77.88|82.55|78.15|80.31|75.91|0
1713492900000|2024-04-19 02:15:00|82.42|78.02|83.34|77.84|83.34|78.61|81.5|77.1|0
1713493200000|2024-04-19 02:20:00|83.36|77.86|83.83|78.33|86.34|80.84|81.6|76.1|0
1713493500000|2024-04-19 02:25:00|84.46|78.96|84.63|79.13|86.36|80.86|84.19|78.69|0
1713493800000|2024-04-19 02:30:00|85.09|79.59|85.14|80.74|85.44|81.04|84.15|79.08|0
1713494100000|2024-04-19 02:35:00|84.97|80.57|84|79.6|84.97|80.57|83.28|78.88|0
1713494400000|2024-04-19 02:40:00|83.98|79.58|84.48|80.08|84.9|80.5|83.59|79.19|0
1713494700000|2024-04-19 02:45:00|84.41|80.01|85.28|80.88|85.87|81.47|83.52|79.12|0
1713495000000|2024-04-19 02:50:00|85.04|80.64|83.8|79.4|85.14|80.74|83.49|79.09|0
1713495300000|2024-04-19 02:55:00|83.75|79.35|81.06|76.66|87.41|83.01|80.94|76.54|0
1713495600000|2024-04-19 03:00:00|81.13|76.73|81.59|77.19|82.69|78.29|80.7|76.3|0
1713495900000|2024-04-19 03:05:00|81.66|77.26|80.5|76.1|81.83|77.43|80.5|76.1|0
1713496200000|2024-04-19 03:10:00|80.6|76.2|80.43|76.03|81.23|76.83|79.87|75.47|0
1713496500000|2024-04-19 03:15:00|80.64|76.24|78.81|74.41|81.07|76.67|78.28|73.88|0
1713496800000|2024-04-19 03:20:00|78.97|74.57|78.83|74.43|79.39|74.99|78.46|74.06|0
1713497100000|2024-04-19 03:25:00|78.88|74.48|78.2|73.8|78.97|74.57|78.11|73.71|0
1713497400000|2024-04-19 03:30:00|78.13|73.73|78.46|74.06|78.78|74.38|77.26|72.86|0
1713497700000|2024-04-19 03:35:00|78.48|74.08|78.55|74.15|78.64|74.24|77.86|73.46|0
1713498000000|2024-04-19 03:40:00|78.66|74.26|77.81|73.41|78.66|74.26|77.58|73.18|0
1713498300000|2024-04-19 03:45:00|77.76|73.36|78.03|73.63|78.56|74.16|77.6|73.2|0
1713498600000|2024-04-19 03:50:00|77.99|73.59|77.44|73.04|78.75|74.35|76.96|72.56|0
1713498900000|2024-04-19 03:55:00|77.41|73.01|77.57|73.17|77.85|73.45|77.23|72.83|0
1713499200000|2024-04-19 04:00:00|77.32|72.92|76.89|72.49|77.57|73.17|76.39|71.99|0
1713499500000|2024-04-19 04:05:00|76.91|72.51|76.88|72.48|76.91|72.51|76.21|71.81|0
1713499800000|2024-04-19 04:10:00|76.86|72.46|77.06|72.66|77.22|72.82|76.66|72.26|0
1713500100000|2024-04-19 04:15:00|77.11|72.71|76.83|72.43|77.18|72.78|76.74|72.34|0
1713500400000|2024-04-19 04:20:00|76.81|72.41|76.56|72.16|76.92|72.52|76.11|71.71|0
1713500700000|2024-04-19 04:25:00|76.61|72.21|76.35|71.95|76.81|72.41|76.33|71.93|0
1713501000000|2024-04-19 04:30:00|76.38|71.98|76.56|72.16|76.76|72.36|76.33|71.93|0
1713501300000|2024-04-19 04:35:00|76.53|72.13|76.24|71.84|76.6|72.2|76.08|71.68|0
1713501600000|2024-04-19 04:40:00|76.33|71.93|76.1|71.7|76.37|71.97|75.9|71.5|0
1713501900000|2024-04-19 04:45:00|76.08|71.68|76.78|72.38|76.87|72.47|75.94|71.54|0
1713502200000|2024-04-19 04:50:00|76.8|72.4|77.05|72.65|77.23|72.83|76.69|72.29|0
1713502500000|2024-04-19 04:55:00|77.09|72.69|76.86|72.46|77.27|72.87|76.84|72.44|0
1713502800000|2024-04-19 05:00:00|76.91|72.51|76.68|72.28|77.09|72.69|76.5|72.1|0
1713503100000|2024-04-19 05:05:00|76.61|72.21|76.5|72.1|76.65|72.25|76.05|71.65|0
1713503400000|2024-04-19 05:10:00|76.47|72.07|76.4|73.1|76.56|73.14|75.72|71.94|0
1713503700000|2024-04-19 05:15:00|76.44|73.14|77.1|73.8|77.26|73.96|76.24|72.94|0
1713504000000|2024-04-19 05:20:00|76.99|73.69|76.05|72.75|76.99|73.69|75.99|72.69|0
1713504300000|2024-04-19 05:25:00|76.08|72.78|75.67|72.37|76.08|72.78|75.6|72.3|0
1713504600000|2024-04-19 05:30:00|75.64|72.34|76.48|73.18|76.48|73.18|75.64|72.34|0
1713504900000|2024-04-19 05:35:00|76.5|73.2|76.18|72.88|76.82|73.52|76.05|72.75|0
1713505200000|2024-04-19 05:40:00|76.2|72.9|75.57|72.27|76.25|72.95|75.32|72.02|0
1713505500000|2024-04-19 05:45:00|75.48|72.18|75.68|72.38|75.86|72.56|75.32|72.02|0
1713505800000|2024-04-19 05:50:00|75.79|72.49|75.39|72.09|75.93|72.63|75.32|72.02|0
1713506100000|2024-04-19 05:55:00|75.43|72.13|75.79|72.49|75.79|72.49|75.32|72.02|0
1713506400000|2024-04-19 06:00:00|75.81|72.51|75.79|72.49|76.65|73.35|75.74|72.44|0
1713506700000|2024-04-19 06:05:00|75.88|72.58|75.31|72.01|75.97|72.67|75.31|72.01|0
1713507000000|2024-04-19 06:10:00|75.36|72.06|71.76|68.46|75.42|72.12|71.05|67.75|0
1713507300000|2024-04-19 06:15:00|71.81|68.51|71.63|68.33|71.83|68.53|70.91|67.61|0
1713507600000|2024-04-19 06:20:00|71.61|68.31|71.52|68.22|71.61|68.31|71.13|67.83|0
1713507900000|2024-04-19 06:25:00|71.54|68.24|71.6|68.3|71.69|68.39|71.13|67.83|0
1713508200000|2024-04-19 06:30:00|71.58|68.28|70.91|67.61|71.6|68.3|70.24|66.94|0
1713508500000|2024-04-19 06:35:00|70.95|67.65|70.45|67.15|70.95|67.65|70.17|66.87|0
1713508800000|2024-04-19 06:40:00|70.32|67.02|68.09|64.79|71.12|67.82|68.07|64.77|0
1713509100000|2024-04-19 06:45:00|68.12|64.82|68.54|65.24|68.54|65.24|67.93|64.63|0
1713509400000|2024-04-19 06:50:00|68.56|65.26|68.18|64.88|68.6|65.3|68.09|64.79|0
1713509700000|2024-04-19 06:55:00|68.24|64.94|68.47|65.17|68.56|65.26|68.05|64.75|0
1713510000000|2024-04-19 07:00:00|68.3|65|68.3|65|68.51|65.21|67.5|64.2|0
1713510300000|2024-04-19 07:05:00|68.26|64.96|67.48|64.18|68.34|65.04|67.37|64.07|0
1713510600000|2024-04-19 07:10:00|67.54|64.24|67.36|64.06|68.53|65.23|66.51|63.21|0
1713510900000|2024-04-19 07:15:00|67.32|64.02|67.63|64.33|67.78|64.48|67.26|63.96|0
1713511200000|2024-04-19 07:20:00|67.61|64.31|67.91|64.61|67.91|64.61|67.19|63.89|0
1713511500000|2024-04-19 07:25:00|67.86|64.56|67.19|63.89|67.99|64.69|66.94|63.64|0
1713511800000|2024-04-19 07:30:00|67.31|64.01|68.24|64.94|68.45|65.15|67.31|64.01|0
1713512100000|2024-04-19 07:35:00|68.28|64.98|68.03|64.73|68.37|65.07|67.73|64.43|0
1713512400000|2024-04-19 07:40:00|68.05|64.75|67.75|64.45|68.45|65.15|67.43|64.13|0
1713512700000|2024-04-19 07:45:00|67.81|64.51|67.96|64.66|67.98|64.68|67.35|64.05|0
1713513000000|2024-04-19 07:50:00|67.9|64.6|67.85|64.55|67.98|64.68|67.52|64.22|0
1713513300000|2024-04-19 07:55:00|67.81|64.51|66.79|63.49|67.81|64.51|66.71|63.41|0
1713513600000|2024-04-19 08:00:00|66.83|63.53|66.79|63.49|67.21|63.91|66.62|63.32|0
1713513900000|2024-04-19 08:05:00|66.91|63.61|67.08|63.78|67.67|64.37|66.7|63.4|0
1713514200000|2024-04-19 08:10:00|66.95|63.65|67.67|64.37|68.17|64.87|66.93|63.63|0
1713514500000|2024-04-19 08:15:00|67.62|64.32|65.13|61.83|67.62|64.32|65.13|61.83|0
1713514800000|2024-04-19 08:20:00|65.16|61.86|65.34|62.04|65.59|62.29|65.13|61.83|0
1713515100000|2024-04-19 08:25:00|65.3|62|65.76|62.46|65.76|62.46|64.8|61.5|0
1713515400000|2024-04-19 08:30:00|65.8|62.5|66.45|63.15|66.53|63.23|65.51|62.21|0
1713515700000|2024-04-19 08:35:00|66.42|63.12|66.02|62.72|66.84|63.54|65.79|62.49|0
1713516000000|2024-04-19 08:40:00|66.06|62.76|66.66|63.36|66.75|63.45|66.04|62.74|0
1713516300000|2024-04-19 08:45:00|66.7|63.4|66.12|62.82|66.79|63.49|66.07|62.77|0
1713516600000|2024-04-19 08:50:00|66.16|62.86|65.64|62.34|66.16|62.86|65.42|62.12|0
1713516900000|2024-04-19 08:55:00|65.68|62.38|65.81|62.51|66.1|62.8|65.5|62.2|0
1713517200000|2024-04-19 09:00:00|65.85|62.55|65.31|62.01|65.89|62.59|64.9|61.6|0
1713517500000|2024-04-19 09:05:00|65.27|61.97|65.47|62.17|65.85|62.55|65.18|61.88|0
1713517800000|2024-04-19 09:10:00|65.51|62.21|65.8|62.5|65.84|62.54|65.31|62.01|0
1713518100000|2024-04-19 09:15:00|65.78|62.48|65.38|62.08|65.8|62.5|65.06|61.76|0
1713518400000|2024-04-19 09:20:00|65.41|62.11|65.07|61.77|65.43|62.13|64.85|61.55|0
1713518700000|2024-04-19 09:25:00|65.05|61.75|63.76|61.56|65.42|62.12|63.7|60.97|0
1713519000000|2024-04-19 09:30:00|63.74|61.54|63.27|61.07|63.81|61.61|63.23|61.03|0
1713519300000|2024-04-19 09:35:00|63.31|61.11|63.23|61.03|63.35|61.15|63.07|60.87|0
1713519600000|2024-04-19 09:40:00|63.27|61.07|63.27|61.07|63.64|61.44|63.03|60.83|0
1713519900000|2024-04-19 09:45:00|63.31|61.11|63.23|61.03|63.35|61.15|63.03|60.83|0
1713520200000|2024-04-19 09:50:00|63.07|60.87|63.29|61.09|63.47|61.27|62.98|60.78|0
1713520500000|2024-04-19 09:55:00|63.27|61.07|63.63|61.43|63.67|61.47|63.06|60.86|0
1713520800000|2024-04-19 10:00:00|63.55|61.35|63.47|61.27|63.67|61.47|63.24|61.04|0
1713521100000|2024-04-19 10:05:00|63.43|61.23|62.61|60.41|63.43|61.23|62.37|60.17|0
1713521400000|2024-04-19 10:10:00|62.65|60.45|63.28|61.08|63.4|61.2|62.37|60.17|0
1713521700000|2024-04-19 10:15:00|63.26|61.06|63.71|61.51|63.79|61.59|63.26|61.06|0
1713522000000|2024-04-19 10:20:00|63.75|61.55|64.4|62.2|64.4|62.2|63.75|61.55|0
1713522300000|2024-04-19 10:25:00|64.36|62.16|64.15|61.95|64.61|62.41|63.22|61.02|0
1713522600000|2024-04-19 10:30:00|64.11|61.91|64.03|61.83|64.38|62.18|63.94|61.74|0
1713522900000|2024-04-19 10:35:00|64.07|61.87|64.52|62.32|64.64|62.44|63.99|61.79|0
1713523200000|2024-04-19 10:40:00|64.6|62.4|64.85|62.65|65.01|62.81|64.23|62.03|0
1713523500000|2024-04-19 10:45:00|64.87|62.67|64.43|62.23|64.87|62.67|64.27|62.07|0
1713523800000|2024-04-19 10:50:00|64.39|62.19|64.72|62.52|64.99|62.79|64.33|62.13|0
1713524100000|2024-04-19 10:55:00|64.76|62.56|63.65|61.45|64.8|62.6|63.53|61.33|0
1713524400000|2024-04-19 11:00:00|63.53|61.33|63.81|61.61|64.02|61.82|63.24|61.04|0
1713524700000|2024-04-19 11:05:00|63.85|61.65|64.05|61.85|64.18|61.98|63.73|61.53|0
1713525000000|2024-04-19 11:10:00|64.01|61.81|64.22|62.02|64.46|62.26|63.64|61.44|0
1713525300000|2024-04-19 11:15:00|64.26|62.06|63.23|61.03|64.3|62.1|62.87|60.67|0
1713525600000|2024-04-19 11:20:00|63.28|61.08|62.75|60.55|63.44|61.24|62.75|60.55|0
1713525900000|2024-04-19 11:25:00|62.79|60.59|62.5|60.3|62.79|60.59|62.22|60.02|0
1713526200000|2024-04-19 11:30:00|62.38|60.18|62.06|59.86|62.38|60.18|61.78|59.58|0
1713526500000|2024-04-19 11:35:00|62.02|59.82|61.78|59.58|62.14|59.94|61.78|59.58|0
1713526800000|2024-04-19 11:40:00|61.66|59.46|61.34|59.14|61.66|59.46|61.07|58.87|0
1713527100000|2024-04-19 11:45:00|61.46|59.26|62.3|60.1|62.34|60.14|61.46|59.26|0
1713527400000|2024-04-19 11:50:00|62.26|60.06|62.17|59.97|62.6|60.4|62.13|59.93|0
1713527700000|2024-04-19 11:55:00|62.16|59.96|61.42|59.22|62.16|59.96|61.42|59.22|0
1713528000000|2024-04-19 12:00:00|61.5|59.3|62.01|59.81|62.21|60.01|61.42|59.22|0
1713528300000|2024-04-19 12:05:00|62.05|59.85|62.05|59.85|62.41|60.21|61.97|59.77|0
1713528600000|2024-04-19 12:10:00|62.01|59.81|61.06|58.86|62.09|59.89|61.06|58.86|0
1713528900000|2024-04-19 12:15:00|61.1|58.9|60.14|57.94|61.33|59.13|60.06|57.86|0
1713529200000|2024-04-19 12:20:00|60.22|58.02|59.98|57.78|60.22|58.02|59.48|57.28|0
1713529500000|2024-04-19 12:25:00|60.02|57.82|59.61|57.41|60.22|58.02|59.44|57.24|0
1713529800000|2024-04-19 12:30:00|59.59|57.39|58.94|56.74|59.79|57.59|58.78|56.58|0
1713530100000|2024-04-19 12:35:00|59.09|56.89|59.36|57.16|59.36|57.16|58.97|56.77|0
1713530400000|2024-04-19 12:40:00|59.32|57.12|59.86|57.66|60.33|58.13|59.28|57.08|0
1713530700000|2024-04-19 12:45:00|59.88|57.68|59.9|57.7|60.4|58.2|59.88|57.68|0
1713531000000|2024-04-19 12:50:00|59.86|57.66|59.97|57.77|60.13|57.93|59.74|57.54|0
1713531300000|2024-04-19 12:55:00|59.93|57.73|60.13|57.93|60.4|58.2|59.82|57.62|0
1713531600000|2024-04-19 13:00:00|60.26|58.06|60.8|58.6|62.31|60.11|59.48|57.28|0
1713531900000|2024-04-19 13:05:00|60.84|58.64|61.27|59.07|61.49|59.29|60.84|58.64|0
1713532200000|2024-04-19 13:10:00|61.23|59.03|61.54|59.34|61.58|59.38|60.91|58.71|0
1713532500000|2024-04-19 13:15:00|61.52|59.32|61.62|59.42|61.68|59.48|61.26|59.06|0
1713532800000|2024-04-19 13:20:00|61.58|59.38|61.36|59.16|61.86|59.66|61.36|59.16|0
1713533100000|2024-04-19 13:25:00|61.38|59.18|61.22|59.02|62.37|60.17|61.1|58.9|0
1713533400000|2024-04-19 13:30:00|61.1|58.9|61.26|59.06|62.17|59.97|60.59|58.39|0
1713533700000|2024-04-19 13:35:00|61.3|59.1|61.53|59.33|62.05|59.85|61.02|58.82|0
1713534000000|2024-04-19 13:40:00|61.41|59.21|59.25|57.05|61.81|59.61|59.17|56.97|0
1713534300000|2024-04-19 13:45:00|59.29|57.09|60.02|57.82|60.02|57.82|58.68|56.48|0
1713534600000|2024-04-19 13:50:00|60.3|58.1|57.2|55|61.2|59|57.09|54.89|0
1713534900000|2024-04-19 13:55:00|57.36|55.16|57.54|55.34|57.74|55.54|56.83|54.63|0
1713535200000|2024-04-19 14:00:00|57.51|55.31|57.58|55.38|58.08|55.88|56.86|54.66|0
1713535500000|2024-04-19 14:05:00|57.62|55.42|57.73|55.53|57.88|55.68|57.12|54.92|0
1713535800000|2024-04-19 14:10:00|57.81|55.61|58.81|56.61|58.92|56.72|57.77|55.57|0
1713536100000|2024-04-19 14:15:00|58.65|56.45|59.59|57.39|59.71|57.51|58.5|56.3|0
1713536400000|2024-04-19 14:20:00|59.63|57.43|60.3|58.1|60.3|58.1|58.92|56.72|0
1713536700000|2024-04-19 14:25:00|60.14|57.94|59.54|57.34|60.69|58.49|59.54|57.34|0
1713537000000|2024-04-19 14:30:00|59.35|57.15|59.46|57.26|59.78|57.58|58.61|56.41|0
1713537300000|2024-04-19 14:35:00|59.5|57.3|60.53|58.33|60.69|58.49|59.5|57.3|0
1713537600000|2024-04-19 14:40:00|60.41|58.21|58.99|56.79|60.61|58.41|58.99|56.79|0
1713537900000|2024-04-19 14:45:00|59.03|56.83|58.87|56.67|59.19|56.99|58.26|56.06|0
1713538200000|2024-04-19 14:50:00|58.76|56.56|58.48|56.28|59.15|56.95|58.1|55.9|0
1713538500000|2024-04-19 14:55:00|58.52|56.32|59.18|56.98|59.46|57.26|58.45|56.25|0
1713538800000|2024-04-19 15:00:00|59.22|57.02|59.69|57.49|60.24|58.04|58.74|56.54|0
1713539100000|2024-04-19 15:05:00|59.61|57.41|58.52|56.32|59.81|57.61|58.4|56.2|0
1713539400000|2024-04-19 15:10:00|58.36|56.16|58.98|56.78|59.18|56.98|58.25|56.05|0
1713539700000|2024-04-19 15:15:00|59.02|56.82|59.85|57.65|59.92|57.72|58.83|56.63|0
1713540000000|2024-04-19 15:20:00|59.77|57.57|60.28|58.08|60.28|58.08|59.69|57.49|0
1713540300000|2024-04-19 15:25:00|60.24|58.04|59.96|57.76|60.32|58.12|59.88|57.68|0
1713540600000|2024-04-19 15:30:00|60|57.8|62.9|60.7|62.94|60.74|59.61|57.41|0
1713540900000|2024-04-19 15:35:00|62.85|60.65|62.25|60.05|63.26|61.06|62.21|60.01|0
1713541200000|2024-04-19 15:40:00|62.21|60.01|62.2|60|62.77|60.57|61.84|59.64|0
1713541500000|2024-04-19 15:45:00|62.28|60.08|62.16|59.96|62.32|60.12|61.72|59.52|0
1713541800000|2024-04-19 15:50:00|62.08|59.88|62.81|60.61|62.85|60.65|61.84|59.64|0
1713542100000|2024-04-19 15:55:00|62.85|60.65|63.58|61.38|63.81|61.61|62.64|60.44|0
1713542400000|2024-04-19 16:00:00|63.62|61.42|63.66|61.46|63.78|61.58|62.52|60.32|0
1713542700000|2024-04-19 16:05:00|63.62|61.42|63.99|61.79|64.53|62.33|63.5|61.3|0
1713543000000|2024-04-19 16:10:00|64.07|61.87|65.78|63.58|65.87|63.67|63.95|61.75|0
1713543300000|2024-04-19 16:15:00|65.87|63.67|64.5|62.3|67.36|65.16|64.09|61.89|0
1713543600000|2024-04-19 16:20:00|64.55|62.35|64.63|62.43|64.71|62.51|63.96|61.76|0
1713543900000|2024-04-19 16:25:00|64.59|62.39|65.09|62.89|65.09|62.89|64.12|61.92|0
1713544200000|2024-04-19 16:30:00|65.05|62.85|64.46|62.26|65.09|62.89|64.46|62.26|0
1713544500000|2024-04-19 16:35:00|64.37|62.17|65.13|62.93|65.15|62.95|64.29|62.09|0
1713544800000|2024-04-19 16:40:00|65.17|62.97|63.78|61.58|65.26|63.06|63.7|61.5|0
1713545100000|2024-04-19 16:45:00|63.87|61.67|64.44|62.24|64.9|62.7|63.12|60.92|0
1713545400000|2024-04-19 16:50:00|64.4|62.2|63.85|61.65|64.4|62.2|62.62|60.42|0
1713545700000|2024-04-19 16:55:00|63.81|61.61|62.78|60.58|63.81|61.61|62.74|60.54|0
1713546000000|2024-04-19 17:00:00|62.83|60.63|62.54|60.34|63.07|60.87|62.13|59.93|0
1713546300000|2024-04-19 17:05:00|62.5|60.3|62.25|60.05|62.9|60.7|62.17|59.97|0
1713546600000|2024-04-19 17:10:00|62.33|60.13|62.53|60.33|62.74|60.54|62.05|59.85|0
1713546900000|2024-04-19 17:15:00|62.58|60.38|61.93|59.73|63.19|60.99|61.72|59.52|0
1713547200000|2024-04-19 17:20:00|61.84|59.64|62.45|60.25|62.78|60.58|61.72|59.52|0
1713547500000|2024-04-19 17:25:00|62.49|60.29|63.59|61.39|63.8|61.6|62.25|60.05|0
1713547800000|2024-04-19 17:30:00|63.63|61.43|62.89|60.69|63.63|61.43|62.57|60.37|0
1713548100000|2024-04-19 17:35:00|62.85|60.65|63.67|61.47|63.67|61.47|62.77|60.57|0
1713548400000|2024-04-19 17:40:00|63.51|61.31|63.18|60.98|63.51|61.31|62.77|60.57|0
1713548700000|2024-04-19 17:45:00|63.05|60.85|61.91|59.71|63.09|60.89|61.91|59.71|0
1713549000000|2024-04-19 17:50:00|61.87|59.67|60.79|58.59|61.91|59.71|60.67|58.47|0
1713549300000|2024-04-19 17:55:00|60.75|58.55|63|60.8|63.65|61.45|60.52|58.32|0
1713549600000|2024-04-19 18:00:00|62.96|60.76|63.7|61.5|64.03|61.83|62.67|60.47|0
1713549900000|2024-04-19 18:05:00|63.66|61.46|63.61|61.41|64.49|62.29|62.47|60.27|0
1713550200000|2024-04-19 18:10:00|63.53|61.33|63.78|61.58|63.78|61.58|63|60.8|0
1713550500000|2024-04-19 18:15:00|63.74|61.54|63.4|61.2|64.53|62.33|63.28|61.08|0
1713550800000|2024-04-19 18:20:00|63.45|61.25|63.24|61.04|63.82|61.62|63.07|60.87|0
1713551100000|2024-04-19 18:25:00|63.28|61.08|65.07|62.87|65.11|62.91|63.28|61.08|0
1713551400000|2024-04-19 18:30:00|65.19|62.99|64.77|62.57|65.19|62.99|64.31|62.11|0
1713551700000|2024-04-19 18:35:00|64.69|62.49|66.45|64.25|66.94|64.74|64.56|62.36|0
1713552000000|2024-04-19 18:40:00|66.4|64.2|67.09|64.89|67.09|64.89|65.8|63.6|0
1713552300000|2024-04-19 18:45:00|66.94|64.74|66.51|64.31|67.63|65.43|66.29|64.09|0
1713552600000|2024-04-19 18:50:00|66.21|64.01|66.76|64.56|67.19|64.99|65.99|63.79|0
1713552900000|2024-04-19 18:55:00|66.93|64.73|66.07|63.87|66.93|64.73|65.61|63.41|0
1713553200000|2024-04-19 19:00:00|66.29|64.09|66.5|64.3|66.98|64.78|65.99|63.79|0
1713553500000|2024-04-19 19:05:00|66.59|64.39|65.9|63.7|67.45|65.25|65.69|63.49|0
1713553800000|2024-04-19 19:10:00|65.98|63.78|65.43|63.23|66.33|64.13|64.8|62.6|0
1713554100000|2024-04-19 19:15:00|65.35|63.15|65.64|63.44|66.45|64.25|65.33|63.13|0
1713554400000|2024-04-19 19:20:00|65.6|63.4|66.19|63.99|66.19|63.99|65.47|63.27|0
1713554700000|2024-04-19 19:25:00|66.28|64.08|65.85|63.65|66.54|64.34|65.09|62.89|0
1713555000000|2024-04-19 19:30:00|65.81|63.61|65.89|63.69|66.23|64.03|65.47|63.27|0
1713555300000|2024-04-19 19:35:00|65.85|63.65|67.07|64.21|67.53|65.33|65.8|63.19|0
1713555600000|2024-04-19 19:40:00|66.9|64.04|67.25|64.39|68.05|65.19|66.9|64.04|0
1713555900000|2024-04-19 19:45:00|67.2|64.34|66.98|64.12|68.16|65.3|66.56|63.7|0
1713556200000|2024-04-19 19:50:00|67.2|64.34|66.08|63.22|67.37|64.51|66.08|63.22|0
1713556500000|2024-04-19 19:55:00|66.13|63.27|65.8|62.5|66.43|63.57|64.95|62.09|0
1713556800000|2024-04-19 20:00:00|65.89|62.59|65.97|62.67|66.53|63.23|65.84|62.54|0
1713557100000|2024-04-19 20:05:00|66.01|62.71|65.59|63.39|66.57|63.47|65.55|62.71|0
1713557400000|2024-04-19 20:10:00|65.55|63.35|65.29|63.09|65.55|63.35|65.2|63|0
1713745200000|2024-04-22 00:20:00|61.29|59.09|61.33|59.13|61.5|59.3|61.25|59.05|0
1713745500000|2024-04-22 00:25:00|61.29|59.09|61.65|59.45|61.7|59.5|61.29|59.09|0
1713745800000|2024-04-22 00:30:00|61.69|59.49|61.9|59.7|61.98|59.78|61.65|59.45|0
1713746100000|2024-04-22 00:35:00|61.88|59.68|62.71|60.51|62.73|60.53|61.81|59.61|0
1713746400000|2024-04-22 00:40:00|62.63|60.43|63.04|60.84|63.5|61.3|62.46|60.26|0
1713746700000|2024-04-22 00:45:00|62.96|60.76|62.58|60.38|62.96|60.76|62.46|60.26|0
1713747000000|2024-04-22 00:50:00|62.57|60.37|62.67|60.47|63.24|61.04|62.54|60.34|0
1713747300000|2024-04-22 00:55:00|62.62|60.42|63.24|61.04|63.28|61.08|62.62|60.42|0
1713747600000|2024-04-22 01:00:00|63.16|60.96|63.24|61.04|63.32|61.12|62.99|60.79|0
1713747900000|2024-04-22 01:05:00|63.28|61.08|62.54|60.34|63.51|61.31|62.54|60.34|0
1713748200000|2024-04-22 01:10:00|62.5|60.3|62.19|59.99|62.58|60.38|62.05|59.85|0
1713748500000|2024-04-22 01:15:00|62.27|60.07|62.49|60.29|62.78|60.58|62.13|59.93|0
1713748800000|2024-04-22 01:20:00|62.51|60.31|62.57|60.37|62.57|60.37|62.24|60.04|0
1713749100000|2024-04-22 01:25:00|62.65|60.45|62.63|60.43|62.98|60.78|62.49|60.29|0
1713749400000|2024-04-22 01:30:00|62.65|60.45|63.1|60.9|63.1|60.9|62.45|60.25|0
1713749700000|2024-04-22 01:35:00|63.04|60.84|63.21|61.01|63.29|61.09|62.77|60.57|0
1713750000000|2024-04-22 01:40:00|63.18|60.98|62.89|60.69|63.27|61.07|62.87|60.67|0
1713750300000|2024-04-22 01:45:00|62.85|60.65|62.56|60.36|62.93|60.73|62.48|60.28|0
1713750600000|2024-04-22 01:50:00|62.48|60.28|62.79|60.59|62.83|60.63|62.4|60.2|0
1713750900000|2024-04-22 01:55:00|62.77|60.57|62.31|60.11|62.81|60.61|62.27|60.07|0
1713751200000|2024-04-22 02:00:00|62.29|60.09|62.47|60.27|62.6|60.4|62.23|60.03|0
1713751500000|2024-04-22 02:05:00|62.45|60.25|62.41|60.21|62.6|60.4|62.23|60.03|0
1713751800000|2024-04-22 02:10:00|62.39|60.19|62.59|60.39|62.62|60.42|62.31|60.11|0
1713752100000|2024-04-22 02:15:00|62.57|60.37|62.35|60.15|62.63|60.43|62.27|60.07|0
1713752400000|2024-04-22 02:20:00|62.33|60.13|62.2|60|62.35|60.15|62.06|59.86|0
1713752700000|2024-04-22 02:25:00|62.22|60.02|62.14|59.94|62.34|60.14|62.1|59.9|0
1713753000000|2024-04-22 02:30:00|62.1|59.9|62.12|59.92|62.18|59.98|62|59.8|0
1713753300000|2024-04-22 02:35:00|62.14|59.94|62.3|60.1|62.38|60.18|62.09|59.89|0
1713753600000|2024-04-22 02:40:00|62.32|60.12|62.5|60.3|62.5|60.3|62.26|60.06|0
1713753900000|2024-04-22 02:45:00|62.46|60.26|62.38|60.18|62.54|60.34|62.29|60.09|0
1713754200000|2024-04-22 02:50:00|62.33|60.13|62.37|60.17|62.48|60.28|62.29|60.09|0
1713754500000|2024-04-22 02:55:00|62.33|60.13|62.29|60.09|62.35|60.15|62.25|60.05|0
1713754800000|2024-04-22 03:00:00|62.27|60.07|62.12|59.92|62.29|60.09|62.12|59.92|0
1713755100000|2024-04-22 03:05:00|62.17|59.97|62.16|59.96|62.25|60.05|62.04|59.84|0
1713755400000|2024-04-22 03:10:00|62.18|59.98|62.16|59.96|62.2|60|62.08|59.88|0
1713755700000|2024-04-22 03:15:00|62.12|59.92|62.04|59.84|62.12|59.92|62.04|59.84|0
1713756000000|2024-04-22 03:20:00|62|59.8|62.04|59.84|62.06|59.86|61.95|59.75|0
1713756300000|2024-04-22 03:25:00|61.99|59.79|62.14|59.94|62.2|60|61.95|59.75|0
1713756600000|2024-04-22 03:30:00|62.12|59.92|62.44|60.24|62.61|60.41|62.07|59.87|0
1713756900000|2024-04-22 03:35:00|62.46|60.26|62.34|60.14|62.52|60.32|62.32|60.12|0
1713757200000|2024-04-22 03:40:00|62.36|60.16|62.56|60.36|62.62|60.42|62.27|60.07|0
1713757500000|2024-04-22 03:45:00|62.52|60.32|62.39|60.19|62.56|60.36|62.35|60.15|0
1713757800000|2024-04-22 03:50:00|62.35|60.15|62.31|60.11|62.39|60.19|62.19|59.99|0
1713758100000|2024-04-22 03:55:00|62.33|60.13|62.47|60.27|62.51|60.31|62.27|60.07|0
1713758400000|2024-04-22 04:00:00|62.51|60.31|62.43|60.23|62.55|60.35|62.35|60.15|0
1713758700000|2024-04-22 04:05:00|62.39|60.19|62.43|60.23|62.49|60.29|62.35|60.15|0
1713759000000|2024-04-22 04:10:00|62.45|60.25|62.38|60.18|62.47|60.27|62.34|60.14|0
1713759300000|2024-04-22 04:15:00|62.43|60.23|62.42|60.22|62.47|60.27|62.34|60.14|0
1713759600000|2024-04-22 04:20:00|62.44|60.24|62.46|60.26|62.51|60.31|62.42|60.22|0
1713759900000|2024-04-22 04:25:00|62.42|60.22|62.13|59.93|62.42|60.22|62.13|59.93|0
1713760200000|2024-04-22 04:30:00|62.03|59.83|61.93|59.73|62.03|59.83|61.81|59.61|0
1713760500000|2024-04-22 04:35:00|61.89|59.69|61.72|59.52|61.93|59.73|61.68|59.48|0
1713760800000|2024-04-22 04:40:00|61.68|59.48|61.72|59.52|61.84|59.64|61.68|59.48|0
1713761100000|2024-04-22 04:45:00|61.74|59.54|61.76|59.56|61.8|59.6|61.66|59.46|0
1713761400000|2024-04-22 04:50:00|61.72|59.52|61.68|59.48|61.8|59.6|61.6|59.4|0
1713761700000|2024-04-22 04:55:00|61.66|59.46|61.72|59.52|61.8|59.6|61.64|59.44|0
1713762000000|2024-04-22 05:00:00|61.76|59.56|61.75|59.55|61.88|59.68|61.67|59.47|0
1713762300000|2024-04-22 05:05:00|61.73|59.53|61.83|59.63|61.83|59.63|61.67|59.47|0
1713762600000|2024-04-22 05:10:00|61.87|59.67|61.79|59.59|61.87|59.67|61.71|59.51|0
1713762900000|2024-04-22 05:15:00|61.81|59.61|61.87|59.67|61.87|59.67|61.71|59.51|0
1713763200000|2024-04-22 05:20:00|61.91|59.71|61.79|59.59|61.99|59.79|61.71|59.51|0
1713763500000|2024-04-22 05:25:00|61.75|59.55|61.74|59.54|61.83|59.63|61.66|59.46|0
1713763800000|2024-04-22 05:30:00|61.79|59.59|61.58|59.38|61.81|59.61|61.58|59.38|0
1713764100000|2024-04-22 05:35:00|61.6|59.4|61.54|59.34|61.66|59.46|61.5|59.3|0
1713764400000|2024-04-22 05:40:00|61.5|59.3|61.5|59.3|61.66|59.46|61.42|59.22|0
1713764700000|2024-04-22 05:45:00|61.46|59.26|61.49|59.29|61.5|59.3|61.37|59.17|0
1713765000000|2024-04-22 05:50:00|61.53|59.33|61.33|59.13|61.62|59.42|61.25|59.05|0
1713765300000|2024-04-22 05:55:00|61.37|59.17|61.17|58.97|61.41|59.21|61.17|58.97|0
1713765600000|2024-04-22 06:00:00|61.21|59.01|61.04|58.84|61.23|59.03|60.96|58.76|0
1713765900000|2024-04-22 06:05:00|61.07|58.87|60.56|58.36|61.13|58.93|60.46|58.26|0
1713766200000|2024-04-22 06:10:00|60.54|58.34|60.64|58.44|60.88|58.68|60.4|58.2|0
1713766500000|2024-04-22 06:15:00|60.6|58.4|60.52|58.32|60.76|58.56|60.44|58.24|0
1713766800000|2024-04-22 06:20:00|60.56|58.36|60.44|58.24|62.86|60.66|60.4|58.2|0
1713767100000|2024-04-22 06:25:00|60.48|58.28|60.51|58.31|60.6|58.4|60.38|58.18|0
1713767400000|2024-04-22 06:30:00|60.5|58.3|60.71|58.51|60.71|58.51|60.45|58.25|0
1713767700000|2024-04-22 06:35:00|60.73|58.53|60.71|58.51|60.87|58.67|60.67|58.47|0
1713768000000|2024-04-22 06:40:00|60.67|58.47|60.59|58.39|60.87|58.67|60.59|58.39|0
1713768300000|2024-04-22 06:45:00|60.67|58.47|60.19|57.99|60.67|58.47|60.17|57.97|0
1713768600000|2024-04-22 06:50:00|60.23|58.03|60.25|58.05|60.33|58.13|60.15|57.95|0
1713768900000|2024-04-22 06:55:00|60.23|58.03|60.13|57.93|60.29|58.09|60.07|57.87|0
1713769200000|2024-04-22 07:00:00|60.19|57.99|60.14|57.94|60.34|58.14|60.1|57.9|0
1713769500000|2024-04-22 07:05:00|60.16|57.96|60.34|58.14|60.34|58.14|59.98|57.78|0
1713769800000|2024-04-22 07:10:00|60.3|58.1|60.86|58.66|60.94|58.74|60.22|58.02|0
1713770100000|2024-04-22 07:15:00|60.9|58.7|60.94|58.74|61.22|59.02|60.82|58.62|0
1713770400000|2024-04-22 07:20:00|60.98|58.78|59.54|57.34|61.06|58.86|59.31|57.11|0
1713770700000|2024-04-22 07:25:00|59.53|57.33|59.5|57.3|59.7|57.5|59.37|57.17|0
1713771000000|2024-04-22 07:30:00|59.46|57.26|59.74|57.54|59.82|57.62|59.46|57.26|0
1713771300000|2024-04-22 07:35:00|59.76|57.56|60.14|57.94|60.18|57.98|59.48|57.28|0
1713771600000|2024-04-22 07:40:00|60.18|57.98|60.02|57.82|60.32|58.12|59.98|57.78|0
1713771900000|2024-04-22 07:45:00|60.04|57.84|59.93|57.73|60.26|58.06|59.81|57.61|0
1713772200000|2024-04-22 07:50:00|59.97|57.77|60.37|58.17|60.41|58.21|59.97|57.77|0
1713772500000|2024-04-22 07:55:00|60.41|58.21|60.17|57.97|60.45|58.25|60.09|57.89|0
1713772800000|2024-04-22 08:00:00|60.25|58.05|60.41|58.21|60.49|58.29|60.01|57.81|0
1713773100000|2024-04-22 08:05:00|60.43|58.23|60.65|58.45|60.65|58.45|60.33|58.13|0
1713773400000|2024-04-22 08:10:00|60.53|58.33|59.96|57.76|60.61|58.41|59.92|57.72|0
1713773700000|2024-04-22 08:15:00|59.95|57.75|60.04|57.84|60.28|58.08|59.88|57.68|0
1713774000000|2024-04-22 08:20:00|59.92|57.72|59.78|57.58|59.96|57.76|59.64|57.44|0
1713774300000|2024-04-22 08:25:00|59.76|57.56|59.68|57.48|59.8|57.6|59.28|57.08|0
1713774600000|2024-04-22 08:30:00|59.6|57.4|59.44|57.24|59.82|57.62|59.36|57.16|0
1713774900000|2024-04-22 08:35:00|59.48|57.28|59.32|57.12|59.6|57.4|59.32|57.12|0
1713775200000|2024-04-22 08:40:00|59.28|57.08|60.11|57.91|60.15|57.95|59.24|57.04|0
1713775500000|2024-04-22 08:45:00|60.07|57.87|59.49|57.29|60.11|57.91|59.43|57.23|0
1713775800000|2024-04-22 08:50:00|59.51|57.31|59.27|57.07|59.75|57.55|59.27|57.07|0
1713776100000|2024-04-22 08:55:00|59.31|57.11|59.55|57.35|59.55|57.35|59.21|57.01|0
1713776400000|2024-04-22 09:00:00|59.57|57.37|58.91|56.71|59.63|57.43|58.84|56.64|0
1713776700000|2024-04-22 09:05:00|58.87|56.67|58.75|56.55|58.99|56.79|58.72|56.52|0
1713777000000|2024-04-22 09:10:00|58.79|56.59|58.67|56.47|58.83|56.63|58.66|56.46|0
1713777300000|2024-04-22 09:15:00|58.64|56.44|58.42|56.22|58.71|56.51|58.3|56.1|0
1713777600000|2024-04-22 09:20:00|58.44|56.24|58.4|56.2|58.67|56.47|58.4|56.2|0
1713777900000|2024-04-22 09:25:00|58.36|56.16|58.51|56.31|58.59|56.39|58.28|56.08|0
1713778200000|2024-04-22 09:30:00|58.55|56.35|58.51|56.31|58.67|56.47|58.35|56.15|0
1713778500000|2024-04-22 09:35:00|58.49|56.29|58.55|56.35|58.71|56.51|58.49|56.29|0
1713778800000|2024-04-22 09:40:00|58.63|56.43|57.22|55.02|58.63|56.43|56.99|54.79|0
1713779100000|2024-04-22 09:45:00|57.26|55.06|57.33|55.13|57.57|55.37|57.14|54.94|0
1713779400000|2024-04-22 09:50:00|57.37|55.17|57.45|55.25|57.53|55.33|57.33|55.13|0
1713779700000|2024-04-22 09:55:00|57.49|55.29|57.45|55.25|57.58|55.38|57.29|55.09|0
1713780000000|2024-04-22 10:00:00|57.41|55.21|57.1|54.9|57.41|55.21|57.02|54.82|0
1713780300000|2024-04-22 10:05:00|57.06|54.86|56.98|54.78|57.1|54.9|56.94|54.74|0
1713780600000|2024-04-22 10:10:00|56.94|54.74|56.98|54.78|57.06|54.86|56.75|54.55|0
1713780900000|2024-04-22 10:15:00|57.05|54.85|56.86|54.66|57.05|54.85|56.75|54.55|0
1713781200000|2024-04-22 10:20:00|56.82|54.62|56.88|54.68|57.01|54.81|56.74|54.54|0
1713781500000|2024-04-22 10:25:00|56.9|54.7|56.91|54.71|57.01|54.81|56.82|54.62|0
1713781800000|2024-04-22 10:30:00|56.93|54.73|57.26|55.06|57.36|55.16|56.93|54.73|0
1713782100000|2024-04-22 10:35:00|57.28|55.08|57.24|55.04|57.35|55.15|57.05|54.85|0
1713782400000|2024-04-22 10:40:00|57.26|55.06|57.41|55.21|57.51|55.31|57.2|55|0
1713782700000|2024-04-22 10:45:00|57.39|55.19|57.54|55.34|57.74|55.54|57.39|55.19|0
1713783000000|2024-04-22 10:50:00|57.58|55.38|57.5|55.3|57.74|55.54|57.46|55.26|0
1713783300000|2024-04-22 10:55:00|57.58|55.38|57.46|55.26|57.58|55.38|57.39|55.19|0
1713783600000|2024-04-22 11:00:00|57.5|55.3|57.77|55.57|57.89|55.69|57.42|55.22|0
1713783900000|2024-04-22 11:05:00|57.85|55.65|57.81|55.61|57.89|55.69|57.77|55.57|0
1713784200000|2024-04-22 11:10:00|57.73|55.53|57.54|55.34|57.85|55.65|57.5|55.3|0
1713784500000|2024-04-22 11:15:00|57.57|55.37|56.88|54.68|57.57|55.37|56.88|54.68|0
1713784800000|2024-04-22 11:20:00|56.9|54.7|57.38|55.18|57.38|55.18|56.84|54.64|0
1713785100000|2024-04-22 11:25:00|57.34|55.14|57.41|55.21|57.45|55.25|57.11|54.91|0
1713785400000|2024-04-22 11:30:00|57.37|55.17|57.37|55.17|57.59|55.39|57.3|55.1|0
1713785700000|2024-04-22 11:35:00|57.41|55.21|56.99|54.79|57.41|55.21|56.95|54.75|0
1713786000000|2024-04-22 11:40:00|56.95|54.75|56.56|54.36|57.02|54.82|56.52|54.32|0
1713786300000|2024-04-22 11:45:00|56.52|54.32|56.67|54.47|56.79|54.59|56.52|54.32|0
1713786600000|2024-04-22 11:50:00|56.64|54.44|56.94|54.74|56.94|54.74|56.64|54.44|0
1713786900000|2024-04-22 11:55:00|56.98|54.78|57.06|54.86|57.13|54.93|56.82|54.62|0
1713787200000|2024-04-22 12:00:00|57.04|54.84|57.01|54.81|57.17|54.97|56.94|54.74|0
1713787500000|2024-04-22 12:05:00|56.98|54.78|57.59|55.39|57.59|55.39|56.98|54.78|0
1713787800000|2024-04-22 12:10:00|57.63|55.43|58.1|55.9|58.33|56.13|57.59|55.39|0
1713788100000|2024-04-22 12:15:00|58.06|55.86|58.06|55.86|58.41|56.21|57.9|55.7|0
1713788400000|2024-04-22 12:20:00|58.02|55.82|58.21|56.01|58.29|56.09|57.9|55.7|0
1713788700000|2024-04-22 12:25:00|58.17|55.97|58.01|55.81|58.29|56.09|57.86|55.66|0
1713789000000|2024-04-22 12:30:00|58.09|55.89|57.92|55.72|58.23|56.03|57.92|55.72|0
1713789300000|2024-04-22 12:35:00|57.93|55.73|56.98|54.78|58.09|55.89|56.77|54.57|0
1713789600000|2024-04-22 12:40:00|56.96|54.76|56.77|54.57|56.96|54.76|56.75|54.55|0
1713789900000|2024-04-22 12:45:00|56.81|54.61|57.02|54.82|57.23|55.03|56.77|54.57|0
1713790200000|2024-04-22 12:50:00|57|54.8|56.96|54.76|57.04|54.84|56.81|54.61|0
1713790500000|2024-04-22 12:55:00|56.92|54.72|57.11|54.91|57.19|54.99|56.88|54.68|0
1713790800000|2024-04-22 13:00:00|57.03|54.83|57.07|54.87|57.11|54.91|56.76|54.56|0
1713791100000|2024-04-22 13:05:00|57.11|54.91|56.91|54.71|57.15|54.95|56.88|54.68|0
1713791400000|2024-04-22 13:10:00|56.95|54.75|56.91|54.71|57.03|54.83|56.84|54.64|0
1713791700000|2024-04-22 13:15:00|56.87|54.67|56.91|54.71|56.91|54.71|56.64|54.44|0
1713792000000|2024-04-22 13:20:00|56.89|54.69|56.95|54.75|57.14|54.94|56.72|54.52|0
1713792300000|2024-04-22 13:25:00|57.02|54.82|57.37|55.17|57.49|55.29|56.95|54.75|0
1713792600000|2024-04-22 13:30:00|57.29|55.09|58.27|56.07|58.38|56.18|57.02|54.82|0
1713792900000|2024-04-22 13:35:00|58.3|56.1|58.26|56.06|58.66|56.46|58.15|55.95|0
1713793200000|2024-04-22 13:40:00|58.3|56.1|58.18|55.98|59.01|56.81|58.15|55.95|0
1713793500000|2024-04-22 13:45:00|58.26|56.06|57.21|55.01|58.38|56.18|57.13|54.93|0
1713793800000|2024-04-22 13:50:00|57.17|54.97|57.25|55.05|57.52|55.32|57.09|54.89|0
1713794100000|2024-04-22 13:55:00|57.4|55.2|57.67|55.47|57.71|55.51|57.01|54.81|0
1713794400000|2024-04-22 14:00:00|57.71|55.51|55.58|53.38|57.71|55.51|55.46|53.26|0
1713794700000|2024-04-22 14:05:00|55.43|53.23|56.68|54.48|56.83|54.63|55.35|53.15|0
1713795000000|2024-04-22 14:10:00|56.6|54.4|56.68|54.48|56.95|54.75|56.02|53.82|0
1713795300000|2024-04-22 14:15:00|56.71|54.51|56.91|54.71|57.14|54.94|56.48|54.28|0
1713795600000|2024-04-22 14:20:00|56.87|54.67|57.92|55.72|58.19|55.99|56.87|54.67|0
1713795900000|2024-04-22 14:25:00|57.96|55.76|58.47|56.27|58.79|56.59|57.96|55.76|0
1713796200000|2024-04-22 14:30:00|58.51|56.31|58.23|56.03|58.51|56.31|57.88|55.68|0
1713796500000|2024-04-22 14:35:00|58.27|56.07|57.83|55.63|58.35|56.15|57.79|55.59|0
1713796800000|2024-04-22 14:40:00|57.87|55.67|57.71|55.51|58.07|55.87|57.17|54.97|0
1713797100000|2024-04-22 14:45:00|57.67|55.47|57.87|55.67|58.07|55.87|57.4|55.2|0
1713797400000|2024-04-22 14:50:00|57.91|55.71|58.98|56.78|59.06|56.86|57.91|55.71|0
1713797700000|2024-04-22 14:55:00|59.02|56.82|58.89|56.69|59.26|57.06|58.81|56.61|0
1713798000000|2024-04-22 15:00:00|59.01|56.81|58.97|56.77|59.21|57.01|58.81|56.61|0
1713798300000|2024-04-22 15:05:00|59.05|56.85|59.49|57.29|59.61|57.41|59.01|56.81|0
1713798600000|2024-04-22 15:10:00|59.45|57.25|59.69|57.49|59.69|57.49|59.29|57.09|0
1713798900000|2024-04-22 15:15:00|59.73|57.53|59.57|57.37|60.1|57.9|59.33|57.13|0
1713799200000|2024-04-22 15:20:00|59.53|57.33|58.14|55.94|59.65|57.45|57.15|54.95|0
1713799500000|2024-04-22 15:25:00|58.1|55.9|57.38|55.18|58.14|55.94|57.38|55.18|0
1713799800000|2024-04-22 15:30:00|57.46|55.26|57.34|55.14|57.46|55.26|56.95|54.75|0
1713800100000|2024-04-22 15:35:00|57.38|55.18|56|53.8|57.88|55.68|55.85|53.65|0
1713800400000|2024-04-22 15:40:00|55.96|53.76|57.32|55.12|58.19|55.99|55.81|53.61|0
1713800700000|2024-04-22 15:45:00|57.29|55.09|57.05|54.85|57.44|55.24|56.97|54.77|0
1713801000000|2024-04-22 15:50:00|57.01|54.81|56.5|54.3|57.09|54.89|56.39|54.19|0
1713801300000|2024-04-22 15:55:00|56.46|54.26|56|53.8|56.5|54.3|56|53.8|0
1713801600000|2024-04-22 16:00:00|55.88|53.68|55.58|53.38|56.19|53.99|55.42|53.22|0
1713801900000|2024-04-22 16:05:00|55.54|53.34|55.69|53.49|55.88|53.68|55.46|53.26|0
1713802200000|2024-04-22 16:10:00|55.77|53.57|55.31|53.11|55.8|53.6|55.31|53.11|0
1713802500000|2024-04-22 16:15:00|55.23|53.03|55.08|52.88|55.31|53.11|54.32|52.12|0
1713802800000|2024-04-22 16:20:00|56.44|54.24|56.13|53.93|56.52|54.32|55.33|53.13|0
1713803100000|2024-04-22 16:25:00|56.09|53.89|55.93|53.73|56.2|54|55.61|53.41|0
1713803400000|2024-04-22 16:30:00|55.97|53.77|56.47|54.27|56.7|54.5|55.93|53.73|0
1713803700000|2024-04-22 16:35:00|56.43|54.23|55.93|53.73|56.43|54.23|55.89|53.69|0
1713804000000|2024-04-22 16:40:00|55.89|53.69|56|53.8|56.08|53.88|55.77|53.57|0
1713804300000|2024-04-22 16:45:00|55.97|53.77|55.47|53.27|55.97|53.77|55.24|53.04|0
1713804600000|2024-04-22 16:50:00|55.51|53.31|55.5|53.3|55.85|53.65|55.39|53.19|0
1713804900000|2024-04-22 16:55:00|55.54|53.34|54.94|52.74|55.62|53.42|54.94|52.74|0
1713805200000|2024-04-22 17:00:00|54.97|52.77|54.75|52.55|55.2|53|54.41|52.21|0
1713805500000|2024-04-22 17:05:00|54.71|52.51|54.41|52.21|54.71|52.51|54.15|51.95|0
1713805800000|2024-04-22 17:10:00|54.48|52.28|54.03|51.83|54.48|52.28|53.89|51.69|0
1713806100000|2024-04-22 17:15:00|53.92|51.72|54.14|51.94|54.29|52.09|53.88|51.68|0
1713806400000|2024-04-22 17:20:00|54.11|51.91|53.7|51.5|54.14|51.94|53.7|51.5|0
1713806700000|2024-04-22 17:25:00|53.66|51.46|52.53|50.33|53.7|51.5|52.49|50.29|0
1713807000000|2024-04-22 17:30:00|52.49|50.29|52.27|50.07|52.71|50.51|52.13|49.93|0
1713807300000|2024-04-22 17:35:00|52.23|50.03|52.27|50.07|52.67|50.47|52.2|50|0
1713807600000|2024-04-22 17:40:00|52.23|50.03|52.34|50.14|52.48|50.28|52.2|50|0
1713807900000|2024-04-22 17:45:00|52.38|50.18|50.81|48.61|53.98|51.78|50.77|48.57|0
1713808200000|2024-04-22 17:50:00|50.84|48.64|49.59|47.39|50.91|48.71|49.52|47.32|0
1713808500000|2024-04-22 17:55:00|49.62|47.42|50.07|47.87|50.46|48.26|49.45|47.25|0
1713808800000|2024-04-22 18:00:00|50.03|47.83|50.14|47.94|50.38|48.18|50|47.8|0
1713809100000|2024-04-22 18:05:00|50.17|47.97|49.79|47.59|50.35|48.15|49.65|47.45|0
1713809400000|2024-04-22 18:10:00|49.75|47.55|49.63|47.43|50|47.8|49.58|47.38|0
1713809700000|2024-04-22 18:15:00|49.61|47.41|51.04|48.84|51.29|49.09|49.44|47.24|0
1713810000000|2024-04-22 18:20:00|51.01|48.81|50.52|48.32|51.01|48.81|50.45|48.25|0
1713810300000|2024-04-22 18:25:00|50.55|48.35|50.86|48.66|50.86|48.66|50.52|48.32|0
1713810600000|2024-04-22 18:30:00|50.83|48.63|50.51|48.31|50.83|48.63|50.44|48.24|0
1713810900000|2024-04-22 18:35:00|50.55|48.35|51.24|49.04|51.53|49.33|50.37|48.17|0
1713811200000|2024-04-22 18:40:00|51.21|49.01|52.13|49.93|52.38|50.18|51.14|48.94|0
1713811500000|2024-04-22 18:45:00|52.16|49.96|52.38|50.18|52.56|50.36|51.95|49.75|0
1713811800000|2024-04-22 18:50:00|52.48|50.28|52.48|50.28|52.88|50.68|52.23|50.03|0
1713812100000|2024-04-22 18:55:00|52.52|50.32|51.87|49.67|52.52|50.32|51.84|49.64|0
1713812400000|2024-04-22 19:00:00|51.94|49.74|52.3|50.1|52.44|50.24|51.84|49.64|0
1713812700000|2024-04-22 19:05:00|52.26|50.06|52.37|50.17|52.59|50.39|52.19|49.99|0
1713813000000|2024-04-22 19:10:00|52.3|50.1|52.22|50.02|52.66|50.46|52.08|49.88|0
1713813300000|2024-04-22 19:15:00|52.26|50.06|52.69|50.49|52.69|50.49|52.12|49.92|0
1713813600000|2024-04-22 19:20:00|52.65|50.45|53.27|51.07|53.41|51.21|52.65|50.45|0
1713813900000|2024-04-22 19:25:00|53.23|51.03|53.01|50.81|53.41|51.21|52.83|50.63|0
1713814200000|2024-04-22 19:30:00|52.97|50.77|54.47|52.27|54.47|52.27|52.87|50.67|0
1713814500000|2024-04-22 19:35:00|54.51|52.31|54.81|52.61|54.96|52.76|54.4|52.2|0
1713814800000|2024-04-22 19:40:00|54.84|52.64|52.3|50.1|54.96|52.76|52.21|50.01|0
1713815100000|2024-04-22 19:45:00|52.26|50.06|51.72|49.52|52.48|50.28|51.51|49.31|0
1713815400000|2024-04-22 19:50:00|51.97|49.77|53.1|50.9|53.32|51.12|51.97|49.77|0
1713815700000|2024-04-22 19:55:00|53.25|51.05|52.44|50.24|53.54|51.34|52.44|50.24|0
1713816000000|2024-04-22 20:00:00|52.4|50.2|53.43|51.23|53.43|51.23|52.4|50.2|0
1713816300000|2024-04-22 20:05:00|53.46|51.26|52.84|50.64|53.46|51.26|52.76|50.56|0
1713816600000|2024-04-22 20:10:00|52.91|50.71|53.02|50.82|53.13|50.93|52.91|50.71|0
1713816900000|2024-04-22 20:15:00|53.12|50.72|53.19|50.79|53.19|50.79|53.01|50.61|0
1713817200000|2024-04-22 20:20:00|53.15|50.75|53.23|50.83|53.23|50.83|53.08|50.68|0
1713817500000|2024-04-22 20:25:00|53.19|50.79|52.89|50.49|53.23|50.83|52.88|50.48|0
1713817800000|2024-04-22 20:30:00|52.86|50.46|52.56|50.16|52.86|50.46|52.49|50.09|0
1713818100000|2024-04-22 20:35:00|52.55|50.15|52.69|50.29|52.71|50.31|52.46|50.06|0
1713818400000|2024-04-22 20:40:00|52.67|50.27|52.74|50.34|52.85|50.45|52.6|50.2|0
1713818700000|2024-04-22 20:45:00|52.82|50.42|52.96|50.56|52.96|50.56|52.74|50.34|0
1713819000000|2024-04-22 20:50:00|52.92|50.52|52.63|50.23|52.96|50.56|52.59|50.19|0
1713819300000|2024-04-22 20:55:00|52.59|50.19|52.47|50.07|52.74|50.34|52.43|50.03|0
1713819600000|2024-04-22 21:00:00|52.48|50.08|52.37|49.97|52.49|50.09|52.35|49.95|0
1713819900000|2024-04-22 21:05:00|52.38|49.98|52.43|50.03|52.44|50.04|52.36|49.96|0
1713820200000|2024-04-22 21:10:00|52.41|50.01|52.32|49.92|52.41|50.01|52.32|49.92|0
1713820500000|2024-04-22 21:15:00|52.33|49.93|52.16|49.76|52.33|49.93|52.16|49.76|0
1713820800000|2024-04-22 21:20:00|52.17|49.77|52.14|49.74|52.17|49.77|52.14|49.74|0
1713821100000|2024-04-22 21:25:00|52.22|49.82|52.13|49.73|52.24|49.84|52.12|49.72|0
1713821400000|2024-04-22 21:30:00|52.1|49.7|52.08|49.68|52.12|49.72|52.08|49.68|0
1713821700000|2024-04-22 21:35:00|52.09|49.69|52.14|49.74|52.19|49.79|52.09|49.69|0
1713822000000|2024-04-22 21:40:00|52.16|49.76|52.19|49.79|52.2|49.8|52.16|49.76|0
1713822300000|2024-04-22 21:45:00|52.2|49.8|52.23|49.83|52.23|49.83|52.19|49.79|0
1713822600000|2024-04-22 21:50:00|52.2|49.8|52.22|49.82|52.27|49.87|52.2|49.8|0
1713822900000|2024-04-22 21:55:00|52.21|49.81|52.12|49.72|52.22|49.82|52.12|49.72|0
1713823200000|2024-04-22 22:00:00|52.19|49.79|52.05|49.65|52.19|49.79|51.74|49.34|0
1713823500000|2024-04-22 22:05:00|52.03|49.63|52.3|49.9|52.31|49.91|52.03|49.63|0
1713823800000|2024-04-22 22:10:00|52.24|49.84|52.42|50.02|52.42|50.02|52.24|49.84|0
1713824100000|2024-04-22 22:15:00|52.49|50.09|52.82|50.42|52.86|50.46|52.46|50.06|0
1713824400000|2024-04-22 22:20:00|52.86|50.46|52.75|50.35|52.89|50.49|52.71|50.31|0
1713824700000|2024-04-22 22:25:00|52.71|50.31|52.49|50.09|52.71|50.31|52.49|50.09|0
1713825000000|2024-04-22 22:30:00|52.42|50.02|52.41|50.01|52.56|50.16|52.41|50.01|0
1713825300000|2024-04-22 22:35:00|52.45|50.05|52.41|50.01|52.45|50.05|52.38|49.98|0
1713825600000|2024-04-22 22:40:00|52.43|50.03|52.48|50.08|52.61|50.21|52.38|49.98|0
1713825900000|2024-04-22 22:45:00|52.47|50.07|52.34|49.94|52.47|50.07|52.3|49.9|0
1713826200000|2024-04-22 22:50:00|52.37|49.97|52.46|50.06|52.48|50.08|52.36|49.96|0
1713826500000|2024-04-22 22:55:00|52.44|50.04|52.52|50.12|52.59|50.19|52.41|50.01|0
1713826800000|2024-04-22 23:00:00|52.55|50.15|52.51|50.11|52.62|50.22|52.42|50.02|0
1713827100000|2024-04-22 23:05:00|52.53|50.13|52.66|50.26|52.66|50.26|52.4|50|0
1713827400000|2024-04-22 23:10:00|52.62|50.22|53.65|51.25|54.06|51.66|52.58|50.18|0
1713827700000|2024-04-22 23:15:00|53.68|51.28|52.91|50.51|53.68|51.28|52.91|50.51|0
1713828000000|2024-04-22 23:20:00|52.93|50.53|53.05|50.65|53.13|50.73|52.93|50.53|0
1713828300000|2024-04-22 23:25:00|53.04|50.64|52.85|50.45|53.2|50.8|52.85|50.45|0
1713828600000|2024-04-22 23:30:00|52.91|50.51|52.9|50.5|52.98|50.58|52.63|50.23|0
1713828900000|2024-04-22 23:35:00|52.92|50.52|52.88|50.48|53.03|50.63|52.83|50.43|0
1713829200000|2024-04-22 23:40:00|52.87|50.47|52.9|50.5|52.94|50.54|52.83|50.43|0
1713829500000|2024-04-22 23:45:00|52.94|50.54|52.72|50.32|52.94|50.54|52.68|50.28|0
1713829800000|2024-04-22 23:50:00|52.68|50.28|52.9|50.5|52.93|50.53|52.64|50.24|0
1713830100000|2024-04-22 23:55:00|52.86|50.46|52.82|50.42|52.97|50.57|52.82|50.42|0
1713830400000|2024-04-23 00:00:00|52.75|50.35|52.57|50.17|52.86|50.46|52.53|50.13|0
1713830700000|2024-04-23 00:05:00|52.6|50.2|52.67|50.27|52.75|50.35|52.42|50.02|0
1713831000000|2024-04-23 00:10:00|52.71|50.31|53.11|50.71|53.11|50.71|52.64|50.24|0
1713831300000|2024-04-23 00:15:00|52.94|50.74|52.68|50.48|52.94|50.74|52.68|50.48|0
1713831600000|2024-04-23 00:20:00|52.64|50.44|52.75|50.55|52.86|50.66|52.53|50.33|0
1713831900000|2024-04-23 00:25:00|52.73|50.53|52.71|50.51|52.75|50.55|52.59|50.39|0
1713832200000|2024-04-23 00:30:00|52.75|50.55|53.35|51.15|53.45|51.25|52.46|50.26|0
1713832500000|2024-04-23 00:35:00|53.39|51.19|51.37|49.17|53.39|51.19|49.84|47.64|0
1713832800000|2024-04-23 00:40:00|51.33|49.13|51.48|49.28|51.49|49.29|51.33|49.13|0
1713833100000|2024-04-23 00:45:00|51.49|49.29|51.19|48.99|51.49|49.29|51.11|48.91|0
1713833400000|2024-04-23 00:50:00|51.2|49|51.31|49.11|51.36|49.16|51.11|48.91|0
1713833700000|2024-04-23 00:55:00|51.29|49.09|51.2|49|51.33|49.13|51.2|49|0
1713834000000|2024-04-23 01:00:00|51.22|49.02|51.41|49.21|51.43|49.23|51.18|48.98|0
1713834300000|2024-04-23 01:05:00|51.43|49.23|51.32|49.12|51.47|49.27|51.29|49.09|0
1713834600000|2024-04-23 01:10:00|51.29|49.09|51.28|49.08|51.43|49.23|51.23|49.03|0
1713834900000|2024-04-23 01:15:00|51.3|49.1|51.39|49.19|51.46|49.26|51.25|49.05|0
1713835200000|2024-04-23 01:20:00|51.41|49.21|51.61|49.41|51.71|49.51|51.39|49.19|0
1713835500000|2024-04-23 01:25:00|51.64|49.44|51.53|49.33|51.79|49.59|51.5|49.3|0
1713835800000|2024-04-23 01:30:00|51.55|49.35|51.42|49.22|51.64|49.44|51.39|49.19|0
1713836100000|2024-04-23 01:35:00|51.44|49.24|51.71|49.51|51.78|49.58|51.31|49.11|0
1713836400000|2024-04-23 01:40:00|51.67|49.47|51.85|49.65|51.89|49.69|51.64|49.44|0
1713836700000|2024-04-23 01:45:00|51.84|49.64|51.96|49.76|52.14|49.94|51.82|49.62|0
1713837000000|2024-04-23 01:50:00|51.92|49.72|52.43|50.23|52.51|50.31|51.85|49.65|0
1713837300000|2024-04-23 01:55:00|52.4|50.2|52.07|49.87|52.43|50.23|52.07|49.87|0
1713837600000|2024-04-23 02:00:00|52.1|49.9|52.06|49.86|52.25|50.05|51.99|49.79|0
1713837900000|2024-04-23 02:05:00|52.03|49.83|51.74|49.54|52.1|49.9|51.74|49.54|0
1713838200000|2024-04-23 02:10:00|51.7|49.5|51.83|49.63|51.88|49.68|51.7|49.5|0
1713838500000|2024-04-23 02:15:00|51.81|49.61|51.8|49.6|51.88|49.68|51.7|49.5|0
1713838800000|2024-04-23 02:20:00|51.79|49.59|51.55|49.35|51.79|49.59|51.51|49.31|0
1713839100000|2024-04-23 02:25:00|51.51|49.31|51.58|49.38|51.69|49.49|51.44|49.24|0
1713839400000|2024-04-23 02:30:00|51.6|49.4|51.55|49.35|51.66|49.46|51.55|49.35|0
1713839700000|2024-04-23 02:35:00|51.58|49.38|51.54|49.34|51.58|49.38|51.44|49.24|0
1713840000000|2024-04-23 02:40:00|51.56|49.36|51.62|49.42|51.65|49.45|51.51|49.31|0
1713840300000|2024-04-23 02:45:00|51.6|49.4|51.56|49.36|51.71|49.51|51.54|49.34|0
1713840600000|2024-04-23 02:50:00|51.54|49.34|51.49|49.29|51.61|49.41|51.47|49.27|0
1713840900000|2024-04-23 02:55:00|51.54|49.34|51.63|49.43|51.72|49.52|51.5|49.3|0
1713841200000|2024-04-23 03:00:00|51.61|49.41|51.75|49.55|51.75|49.55|51.45|49.25|0
1713841500000|2024-04-23 03:05:00|51.7|49.5|51.82|49.62|51.97|49.77|51.68|49.48|0
1713841800000|2024-04-23 03:10:00|51.79|49.59|51.5|49.3|51.82|49.62|51.44|49.24|0
1713842100000|2024-04-23 03:15:00|51.46|49.26|51.46|49.26|51.57|49.37|51.32|49.12|0
1713842400000|2024-04-23 03:20:00|51.49|49.29|51.46|49.26|51.57|49.37|51.42|49.22|0
1713842700000|2024-04-23 03:25:00|51.42|49.22|51.31|49.11|51.51|49.31|51.28|49.08|0
1713843000000|2024-04-23 03:30:00|51.28|49.08|51.35|49.15|51.44|49.24|51.27|49.07|0
1713843300000|2024-04-23 03:35:00|51.36|49.16|51.34|49.14|51.45|49.25|51.31|49.11|0
1713843600000|2024-04-23 03:40:00|51.33|49.13|51.22|49.02|51.33|49.13|51.16|48.96|0
1713843900000|2024-04-23 03:45:00|51.2|49|51.25|49.05|51.31|49.11|51.18|48.98|0
1713844200000|2024-04-23 03:50:00|51.27|49.07|51.3|49.1|51.34|49.14|51.23|49.03|0
1713844500000|2024-04-23 03:55:00|51.34|49.14|51.27|49.07|51.34|49.14|51.19|48.99|0
1713844800000|2024-04-23 04:00:00|51.23|49.03|51.19|48.99|51.28|49.08|51.19|48.99|0
1713845100000|2024-04-23 04:05:00|51.16|48.96|51.23|49.03|51.3|49.1|51.16|48.96|0
1713845400000|2024-04-23 04:10:00|51.19|48.99|50.97|48.77|51.19|48.99|50.97|48.77|0
1713845700000|2024-04-23 04:15:00|51.01|48.81|51.12|48.92|51.12|48.92|50.97|48.77|0
1713846000000|2024-04-23 04:20:00|51.08|48.88|51.19|48.99|51.19|48.99|51.04|48.84|0
1713846300000|2024-04-23 04:25:00|51.15|48.95|51.29|49.09|51.29|49.09|51.15|48.95|0
1713846600000|2024-04-23 04:30:00|51.26|49.06|51.51|49.31|51.51|49.31|51.2|49|0
1713846900000|2024-04-23 04:35:00|51.47|49.27|51.47|49.27|51.54|49.34|51.32|49.12|0
1713847200000|2024-04-23 04:40:00|51.45|49.25|51.39|49.19|51.5|49.3|51.36|49.16|0
1713847500000|2024-04-23 04:45:00|51.41|49.21|51.43|49.23|51.47|49.27|51.39|49.19|0
1713847800000|2024-04-23 04:50:00|51.41|49.21|51.46|49.26|51.5|49.3|51.39|49.19|0
1713848100000|2024-04-23 04:55:00|51.48|49.28|51.39|49.19|51.48|49.28|51.35|49.15|0
1713848400000|2024-04-23 05:00:00|51.43|49.23|51.53|49.33|51.53|49.33|51.32|49.12|0
1713848700000|2024-04-23 05:05:00|51.57|49.37|51.55|49.35|51.57|49.37|51.39|49.19|0
1713849000000|2024-04-23 05:10:00|51.57|49.37|51.62|49.42|51.71|49.51|51.49|49.29|0
1713849300000|2024-04-23 05:15:00|51.6|49.4|51.56|49.36|51.74|49.54|51.56|49.36|0
1713849600000|2024-04-23 05:20:00|51.6|49.4|51.34|49.14|51.6|49.4|51.34|49.14|0
1713849900000|2024-04-23 05:25:00|51.38|49.18|51.63|49.43|51.63|49.43|51.36|49.16|0
1713850200000|2024-04-23 05:30:00|51.6|49.4|51.7|49.5|51.78|49.58|51.58|49.38|0
1713850500000|2024-04-23 05:35:00|51.72|49.52|51.76|49.56|51.81|49.61|51.65|49.45|0
1713850800000|2024-04-23 05:40:00|51.74|49.54|51.65|49.45|51.77|49.57|51.63|49.43|0
1713851100000|2024-04-23 05:45:00|51.63|49.43|51.41|49.21|51.66|49.46|51.37|49.17|0
1713851400000|2024-04-23 05:50:00|51.39|49.19|51.08|48.88|51.43|49.23|51.08|48.88|0
1713851700000|2024-04-23 05:55:00|51.1|48.9|51.26|49.06|51.33|49.13|51.1|48.9|0
1713852000000|2024-04-23 06:00:00|51.23|49.03|51.73|49.53|51.73|49.53|51.22|49.02|0
1713852300000|2024-04-23 06:05:00|51.71|49.51|51.51|49.31|51.73|49.53|51.4|49.2|0
1713852600000|2024-04-23 06:10:00|51.47|49.27|51.58|49.38|51.58|49.38|51.38|49.18|0
1713852900000|2024-04-23 06:15:00|51.56|49.36|51.65|49.45|51.69|49.49|51.54|49.34|0
1713853200000|2024-04-23 06:20:00|51.6|49.4|51.65|49.45|51.67|49.47|51.51|49.31|0
1713853500000|2024-04-23 06:25:00|51.67|49.47|51.79|49.59|51.81|49.61|51.61|49.41|0
1713853800000|2024-04-23 06:30:00|51.83|49.63|51.31|49.11|51.9|49.7|51.31|49.11|0
1713854100000|2024-04-23 06:35:00|51.33|49.13|51.06|48.86|51.33|49.13|51.06|48.86|0
1713854400000|2024-04-23 06:40:00|51.07|48.87|50.93|48.73|51.09|48.89|50.88|48.68|0
1713854700000|2024-04-23 06:45:00|50.89|48.69|50.73|48.53|50.91|48.71|50.7|48.5|0
1713855000000|2024-04-23 06:50:00|50.71|48.51|49.85|47.65|50.8|48.6|49.85|47.65|0
1713855300000|2024-04-23 06:55:00|49.87|47.67|49.71|47.51|49.87|47.67|49.67|47.47|0
1713855600000|2024-04-23 07:00:00|49.73|47.53|49.42|47.22|49.81|47.61|49.32|47.12|0
1713855900000|2024-04-23 07:05:00|49.44|47.24|49.46|47.26|49.53|47.33|49.32|47.12|0
1713856200000|2024-04-23 07:10:00|49.42|47.22|49.7|47.5|49.74|47.54|49.41|47.21|0
1713856500000|2024-04-23 07:15:00|49.67|47.47|49.74|47.54|49.95|47.75|49.52|47.32|0
1713856800000|2024-04-23 07:20:00|49.67|47.47|49|46.8|50.13|47.93|48.91|46.71|0
1713857100000|2024-04-23 07:25:00|48.97|46.77|49.03|46.83|49.3|47.1|48.93|46.73|0
1713857400000|2024-04-23 07:30:00|49.02|46.82|49.21|47.01|49.38|47.18|48.96|46.76|0
1713857700000|2024-04-23 07:35:00|49.24|47.04|49.21|47.01|49.38|47.18|49|46.8|0
1713858000000|2024-04-23 07:40:00|49.17|46.97|49.29|47.09|49.56|47.36|49.17|46.97|0
1713858300000|2024-04-23 07:45:00|49.27|47.07|49.2|47|49.41|47.21|49.17|46.97|0
1713858600000|2024-04-23 07:50:00|49.17|46.97|49.17|46.97|49.31|47.11|49.06|46.86|0
1713858900000|2024-04-23 07:55:00|49.27|47.07|49.23|47.03|49.38|47.18|48.99|46.79|0
1713859200000|2024-04-23 08:00:00|49.13|46.93|48.74|46.54|49.13|46.93|48.67|46.47|0
1713859500000|2024-04-23 08:05:00|48.81|46.61|48.92|46.72|49.09|46.89|48.71|46.51|0
1713859800000|2024-04-23 08:10:00|48.95|46.75|48.36|46.16|48.95|46.75|48.32|46.12|0
1713860100000|2024-04-23 08:15:00|48.32|46.12|48.25|46.05|48.36|46.16|48.19|45.99|0
1713860400000|2024-04-23 08:20:00|48.24|46.04|48.32|46.12|48.36|46.16|48.24|46.04|0
1713860700000|2024-04-23 08:25:00|48.36|46.16|48.49|46.29|48.56|46.36|48.32|46.12|0
1713861000000|2024-04-23 08:30:00|48.53|46.33|49.01|46.81|49.12|46.92|48.42|46.22|0
1713861300000|2024-04-23 08:35:00|49.03|46.83|49.26|47.06|49.26|47.06|48.91|46.71|0
1713861600000|2024-04-23 08:40:00|49.22|47.02|48.94|46.74|49.34|47.14|48.87|46.67|0
1713861900000|2024-04-23 08:45:00|48.96|46.76|48.97|46.77|49.08|46.88|48.76|46.56|0
1713862200000|2024-04-23 08:50:00|48.94|46.74|48.73|46.53|49.04|46.84|48.73|46.53|0
1713862500000|2024-04-23 08:55:00|48.75|46.55|49.04|46.84|49.11|46.91|48.75|46.55|0
1713862800000|2024-04-23 09:00:00|49.07|46.87|48.79|46.59|49.18|46.98|48.76|46.56|0
1713863100000|2024-04-23 09:05:00|48.76|46.56|48.83|46.63|49|46.8|48.69|46.49|0
1713863400000|2024-04-23 09:10:00|48.81|46.61|48.76|46.56|48.9|46.7|48.76|46.56|0
1713863700000|2024-04-23 09:15:00|48.79|46.59|48.89|46.69|48.91|46.71|48.65|46.45|0
1713864000000|2024-04-23 09:20:00|48.93|46.73|48.86|46.66|49.14|46.94|48.86|46.66|0
1713864300000|2024-04-23 09:25:00|48.87|46.67|48.47|46.27|48.87|46.67|48.4|46.2|0
1713864600000|2024-04-23 09:30:00|48.44|46.24|49.1|46.9|49.2|47|48.4|46.2|0
1713864900000|2024-04-23 09:35:00|49.06|46.86|49.06|46.86|49.06|46.86|48.78|46.58|0
1713865200000|2024-04-23 09:40:00|49.03|46.83|49.06|46.86|49.13|46.93|48.78|46.58|0
1713865500000|2024-04-23 09:45:00|49.09|46.89|49.13|46.93|49.41|47.21|49.09|46.89|0
1713865800000|2024-04-23 09:50:00|49.16|46.96|49.3|47.1|49.37|47.17|49.16|46.96|0
1713866100000|2024-04-23 09:55:00|49.27|47.07|49.16|46.96|49.37|47.17|49.16|46.96|0
1713866400000|2024-04-23 10:00:00|49.18|46.98|48.95|46.75|49.23|47.03|48.84|46.64|0
1713866700000|2024-04-23 10:05:00|49.02|46.82|48.98|46.78|49.16|46.96|48.95|46.75|0
1713867000000|2024-04-23 10:10:00|49.02|46.82|48.42|46.22|49.02|46.82|48.42|46.22|0
1713867300000|2024-04-23 10:15:00|48.46|46.26|48.22|46.02|48.49|46.29|48.18|45.98|0
1713867600000|2024-04-23 10:20:00|48.2|46|48.18|45.98|48.25|46.05|48.04|45.84|0
1713867900000|2024-04-23 10:25:00|48.14|45.94|48.21|46.01|48.25|46.05|48.14|45.94|0
1713868200000|2024-04-23 10:30:00|48.18|45.98|47.9|45.7|48.21|46.01|47.8|45.6|0
1713868500000|2024-04-23 10:35:00|47.89|45.69|47.76|45.56|47.89|45.69|47.7|45.5|0
1713868800000|2024-04-23 10:40:00|47.8|45.6|47.8|45.6|47.83|45.63|47.63|45.43|0
1713869100000|2024-04-23 10:45:00|47.83|45.63|47.86|45.66|47.93|45.73|47.73|45.53|0
1713869400000|2024-04-23 10:50:00|47.83|45.63|47.55|45.35|47.83|45.63|47.42|45.22|0
1713869700000|2024-04-23 10:55:00|47.54|45.34|47.48|45.28|47.62|45.42|47.45|45.25|0
1713870000000|2024-04-23 11:00:00|47.45|45.25|47.45|45.25|47.52|45.32|47.21|45.01|0
1713870300000|2024-04-23 11:05:00|47.41|45.21|47.38|45.18|47.48|45.28|47.35|45.15|0
1713870600000|2024-04-23 11:10:00|47.41|45.21|47.24|45.04|47.41|45.21|47.14|44.94|0
1713870900000|2024-04-23 11:15:00|47.28|45.08|47.65|45.45|47.65|45.45|47.24|45.04|0
1713871200000|2024-04-23 11:20:00|47.68|45.48|47.77|45.57|47.87|45.67|47.61|45.41|0
1713871500000|2024-04-23 11:25:00|47.75|45.55|48.23|46.03|48.56|46.36|47.75|45.55|0
1713871800000|2024-04-23 11:30:00|48.3|46.1|48.54|46.34|48.57|46.37|48.19|45.99|0
1713872100000|2024-04-23 11:35:00|48.47|46.27|48.26|46.06|48.5|46.3|48.22|46.02|0
1713872400000|2024-04-23 11:40:00|48.22|46.02|48.5|46.3|48.53|46.33|48.19|45.99|0
1713872700000|2024-04-23 11:45:00|48.46|46.26|48.84|46.64|48.84|46.64|48.36|46.16|0
1713873000000|2024-04-23 11:50:00|48.86|46.66|48.74|46.54|48.91|46.71|48.7|46.5|0
1713873300000|2024-04-23 11:55:00|48.77|46.57|48.7|46.5|48.84|46.64|48.62|46.42|0
1713873600000|2024-04-23 12:00:00|48.67|46.47|48.91|46.71|48.94|46.74|48.6|46.4|0
1713873900000|2024-04-23 12:05:00|48.94|46.74|49.04|46.84|49.04|46.84|48.7|46.5|0
1713874200000|2024-04-23 12:10:00|49.01|46.81|49.18|46.98|49.22|47.02|49.01|46.81|0
1713874500000|2024-04-23 12:15:00|49.15|46.95|49.39|47.19|49.57|47.37|49.15|46.95|0
1713874800000|2024-04-23 12:20:00|49.36|47.16|48.83|46.63|49.36|47.16|48.76|46.56|0
1713875100000|2024-04-23 12:25:00|48.8|46.6|48.66|46.46|48.93|46.73|48.59|46.39|0
1713875400000|2024-04-23 12:30:00|48.62|46.42|48.21|46.01|48.62|46.42|48.17|45.97|0
1713875700000|2024-04-23 12:35:00|48.14|45.94|47.66|45.46|48.31|46.11|47.66|45.46|0
1713876000000|2024-04-23 12:40:00|47.62|45.42|47.9|45.7|48.03|45.83|47.57|45.37|0
1713876300000|2024-04-23 12:45:00|47.86|45.66|48.13|45.93|48.24|46.04|47.83|45.63|0
1713876600000|2024-04-23 12:50:00|48.06|45.86|47.79|45.59|48.06|45.86|47.69|45.49|0
1713876900000|2024-04-23 12:55:00|47.74|45.54|47.62|45.42|47.76|45.56|47.48|45.28|0
1713877200000|2024-04-23 13:00:00|47.64|45.44|47.68|45.48|47.89|45.69|47.52|45.32|0
1713877500000|2024-04-23 13:05:00|47.65|45.45|47.41|45.21|47.79|45.59|47.38|45.18|0
1713877800000|2024-04-23 13:10:00|47.38|45.18|46.89|44.69|47.71|45.51|46.86|44.66|0
1713878100000|2024-04-23 13:15:00|46.93|44.73|46.99|44.79|47.13|44.93|46.89|44.69|0
1713878400000|2024-04-23 13:20:00|47.03|44.83|46.92|44.72|47.09|44.89|46.76|44.56|0
1713878700000|2024-04-23 13:25:00|46.89|44.69|46.72|44.52|46.89|44.69|46.59|44.39|0
1713879000000|2024-04-23 13:30:00|46.76|44.56|47.26|45.06|47.5|45.3|46.65|44.45|0
1713879300000|2024-04-23 13:35:00|47.33|45.13|46.69|44.49|47.39|45.19|46.62|44.42|0
1713879600000|2024-04-23 13:40:00|46.79|44.59|46.63|44.43|46.95|44.75|46.02|43.82|0
1713879900000|2024-04-23 13:45:00|46.08|43.88|45.09|42.89|46.33|44.13|44.77|42.57|0
1713880200000|2024-04-23 13:50:00|45.03|42.83|44.61|42.41|45.75|43.55|44.61|42.41|0
1713880500000|2024-04-23 13:55:00|44.57|42.37|44.78|42.58|45.22|43.02|44.09|41.89|0
1713880800000|2024-04-23 14:00:00|44.75|42.55|44.84|42.64|45.33|43.13|44.62|42.42|0
1713881100000|2024-04-23 14:05:00|44.94|42.74|44.87|42.67|44.94|42.74|44.13|41.93|0
1713881400000|2024-04-23 14:10:00|44.84|42.64|44.94|42.74|45.07|42.87|44.39|42.19|0
1713881700000|2024-04-23 14:15:00|44.9|42.7|44.42|42.22|45.03|42.83|44.42|42.22|0
1713882000000|2024-04-23 14:20:00|44.45|42.25|44.51|42.31|44.71|42.51|44.07|41.87|0
1713882300000|2024-04-23 14:25:00|44.61|42.41|43.63|41.43|44.71|42.51|43.35|41.15|0
1713882600000|2024-04-23 14:30:00|43.57|41.37|43.14|40.94|43.57|41.37|42.73|40.53|0
1713882900000|2024-04-23 14:35:00|43.17|40.97|43.73|41.53|43.92|41.72|43.14|40.94|0
1713883200000|2024-04-23 14:40:00|43.76|41.56|43.63|41.43|43.79|41.59|43.32|41.12|0
1713883500000|2024-04-23 14:45:00|43.6|41.4|43.76|41.56|44.07|41.87|43.6|41.4|0
1713883800000|2024-04-23 14:50:00|43.73|41.53|43.41|41.21|43.95|41.75|43.37|41.17|0
1713884100000|2024-04-23 14:55:00|43.44|41.24|42.91|40.71|43.51|41.31|42.73|40.53|0
1713884400000|2024-04-23 15:00:00|42.88|40.68|44.07|41.87|44.26|42.06|42.76|40.56|0
1713884700000|2024-04-23 15:05:00|44.13|41.93|44.29|42.09|44.32|42.12|43.9|41.7|0
1713885000000|2024-04-23 15:10:00|44.26|42.06|43.41|41.21|44.26|42.06|43.34|41.14|0
1713885300000|2024-04-23 15:15:00|43.38|41.18|43.34|41.14|43.53|41.33|43.22|41.02|0
1713885600000|2024-04-23 15:20:00|43.31|41.11|43|40.8|43.4|41.2|42.97|40.77|0
1713885900000|2024-04-23 15:25:00|42.97|40.77|43.34|41.14|43.34|41.14|42.94|40.74|0
1713886200000|2024-04-23 15:30:00|43.37|41.17|43.59|41.39|43.84|41.64|43.12|40.92|0
1713886500000|2024-04-23 15:35:00|43.49|41.29|43.34|41.14|43.81|41.61|43.18|40.98|0
1713886800000|2024-04-23 15:40:00|43.4|41.2|43.62|41.42|43.81|41.61|43.27|41.07|0
1713887100000|2024-04-23 15:45:00|43.58|41.38|43.8|41.6|43.99|41.79|43.55|41.35|0
1713887400000|2024-04-23 15:50:00|43.83|41.63|43.69|41.49|44.05|41.85|43.52|41.32|0
1713887700000|2024-04-23 15:55:00|43.68|41.48|43.99|41.79|44.05|41.85|43.52|41.32|0
1713888000000|2024-04-23 16:00:00|43.93|41.73|43.52|41.32|44.11|41.91|43.52|41.32|0
1713888300000|2024-04-23 16:05:00|43.45|41.25|43.2|41|43.67|41.47|43.17|40.97|0
1713888600000|2024-04-23 16:10:00|43.23|41.03|43.08|40.88|43.45|41.25|43.05|40.85|0
1713888900000|2024-04-23 16:15:00|43.05|40.85|42.98|40.78|43.2|41|42.71|40.51|0
1713889200000|2024-04-23 16:20:00|43.01|40.81|42.89|40.69|43.04|40.84|42.86|40.66|0
1713889500000|2024-04-23 16:25:00|42.86|40.66|42.76|40.56|43.14|40.94|42.61|40.41|0
1713889800000|2024-04-23 16:30:00|42.73|40.53|42.58|40.38|42.85|40.65|42.52|40.32|0
1713890100000|2024-04-23 16:35:00|42.52|40.32|42.89|40.69|43.26|41.06|42.48|40.28|0
1713890400000|2024-04-23 16:40:00|42.92|40.72|42.95|40.75|43.08|40.88|42.8|40.6|0
1713890700000|2024-04-23 16:45:00|42.92|40.72|42.92|40.72|43.07|40.87|42.83|40.63|0
1713891000000|2024-04-23 16:50:00|42.9|40.7|43.78|41.58|43.87|41.67|42.49|40.29|0
1713891300000|2024-04-23 16:55:00|43.81|41.61|43.81|41.61|44.13|41.93|43.66|41.46|0
1713891600000|2024-04-23 17:00:00|43.84|41.64|43.72|41.52|44.19|41.99|43.72|41.52|0
1713891900000|2024-04-23 17:05:00|43.75|41.55|43.71|41.51|43.81|41.61|43.37|41.17|0
1713892200000|2024-04-23 17:10:00|43.7|41.5|43.97|41.77|44.16|41.96|43.47|41.27|0
1713892500000|2024-04-23 17:15:00|43.93|41.73|43.75|41.55|44.22|42.02|43.65|41.45|0
1713892800000|2024-04-23 17:20:00|43.71|41.51|43.62|41.42|43.75|41.55|43.31|41.11|0
1713893100000|2024-04-23 17:25:00|43.59|41.39|43.24|41.04|43.74|41.54|43.21|41.01|0
1713893400000|2024-04-23 17:30:00|43.23|41.03|43.27|41.07|43.52|41.32|43.21|41.01|0
1713893700000|2024-04-23 17:35:00|43.3|41.1|43.15|40.95|43.49|41.29|43.09|40.89|0
1713894000000|2024-04-23 17:40:00|43.09|40.89|42.84|40.64|43.18|40.98|42.56|40.36|0
1713894300000|2024-04-23 17:45:00|42.75|40.55|42.65|40.45|43.02|40.82|42.53|40.33|0
1713894600000|2024-04-23 17:50:00|42.68|40.48|42.59|40.39|42.78|40.58|42.44|40.24|0
1713894900000|2024-04-23 17:55:00|42.56|40.36|42.5|40.3|42.62|40.42|42.38|40.18|0
1713895200000|2024-04-23 18:00:00|42.56|40.36|42.67|40.47|43.28|41.08|42.47|40.27|0
1713895500000|2024-04-23 18:05:00|42.73|40.53|42.73|40.53|42.82|40.62|42.48|40.28|0
1713895800000|2024-04-23 18:10:00|42.7|40.5|42.88|40.68|43.13|40.93|42.51|40.31|0
1713896100000|2024-04-23 18:15:00|42.82|40.62|42.82|40.62|42.94|40.74|42.66|40.46|0
1713896400000|2024-04-23 18:20:00|42.79|40.59|42.6|40.4|42.79|40.59|42.48|40.28|0
1713896700000|2024-04-23 18:25:00|42.57|40.37|42.63|40.43|42.75|40.55|42.51|40.31|0
1713897000000|2024-04-23 18:30:00|42.6|40.4|42.75|40.55|43|40.8|42.57|40.37|0
1713897300000|2024-04-23 18:35:00|42.78|40.58|42.38|40.18|42.78|40.58|42.23|40.03|0
1713897600000|2024-04-23 18:40:00|42.41|40.21|42.2|40|42.44|40.24|42.14|39.94|0
1713897900000|2024-04-23 18:45:00|42.26|40.06|42.5|40.3|42.59|40.39|42.26|40.06|0
1713898200000|2024-04-23 18:50:00|42.53|40.33|42.96|40.76|43.09|40.89|42.53|40.33|0
1713898500000|2024-04-23 18:55:00|42.93|40.73|42.53|40.33|42.93|40.73|42.5|40.3|0
1713898800000|2024-04-23 19:00:00|42.56|40.36|43.17|40.97|43.42|41.22|42.47|40.27|0
1713899100000|2024-04-23 19:05:00|43.21|41.01|42.39|40.19|43.39|41.19|42.3|40.1|0
1713899400000|2024-04-23 19:10:00|42.36|40.16|42.2|40|42.48|40.28|41.84|39.64|0
1713899700000|2024-04-23 19:15:00|42.17|39.97|42.23|40.03|42.39|40.19|42.11|39.91|0
1713900000000|2024-04-23 19:20:00|42.32|40.12|42.23|40.03|42.35|40.15|42.08|39.88|0
1713900300000|2024-04-23 19:25:00|42.2|40|42.23|40.03|42.35|40.15|42.08|39.88|0
1713900600000|2024-04-23 19:30:00|42.35|40.15|42.01|39.81|42.38|40.18|42.01|39.81|0
1713900900000|2024-04-23 19:35:00|42.07|39.87|41.98|39.78|42.13|39.93|41.83|39.63|0
1713901200000|2024-04-23 19:40:00|41.95|39.75|41.83|39.63|42.13|39.93|41.83|39.63|0
1713901500000|2024-04-23 19:45:00|41.86|39.66|41.86|39.66|42.22|40.02|41.86|39.66|0
1713901800000|2024-04-23 19:50:00|42.01|39.81|42.04|39.84|42.19|39.99|41.86|39.66|0
1713902100000|2024-04-23 19:55:00|42.01|39.81|42.22|40.02|42.71|40.51|41.89|39.69|0
1713902400000|2024-04-23 20:00:00|42.19|39.99|41.91|39.71|42.31|40.11|41.79|39.59|0
1713902700000|2024-04-23 20:05:00|41.79|39.59|41.76|39.56|42.03|39.83|41.67|39.47|0
1713903000000|2024-04-23 20:10:00|41.79|39.59|41.64|39.44|41.91|39.71|41.61|39.41|0
1713903300000|2024-04-23 20:15:00|41.77|39.37|41.74|39.34|41.83|39.43|41.56|39.16|0
1713903600000|2024-04-23 20:20:00|41.71|39.31|41.46|39.06|41.71|39.31|41.46|39.06|0
1713903900000|2024-04-23 20:25:00|41.45|39.05|41.52|39.12|41.55|39.15|41.4|39|0
1713904200000|2024-04-23 20:30:00|41.49|39.09|41.49|39.09|41.58|39.18|41.46|39.06|0
1713904500000|2024-04-23 20:35:00|41.52|39.12|41.49|39.09|41.58|39.18|41.46|39.06|0
1713904800000|2024-04-23 20:40:00|41.52|39.12|41.49|39.09|41.55|39.15|41.46|39.06|0
1713905100000|2024-04-23 20:45:00|41.58|39.18|41.43|39.03|41.58|39.18|41.43|39.03|0
1713905400000|2024-04-23 20:50:00|41.46|39.06|41.42|39.02|41.49|39.09|41.31|38.91|0
1713905700000|2024-04-23 20:55:00|41.45|39.05|41.47|39.07|41.51|39.11|41.33|38.93|0
1713906000000|2024-04-23 21:00:00|41.5|39.1|41.51|39.11|41.53|39.13|41.46|39.06|0
1713906300000|2024-04-23 21:05:00|41.52|39.12|41.48|39.08|41.52|39.12|41.45|39.05|0
1713906600000|2024-04-23 21:10:00|41.5|39.1|41.49|39.09|41.51|39.11|41.46|39.06|0
1713906900000|2024-04-23 21:15:00|41.48|39.08|41.48|39.08|41.5|39.1|41.45|39.05|0
1713907200000|2024-04-23 21:20:00|41.45|39.05|41.41|39.01|41.45|39.05|41.41|39.01|0
1713907500000|2024-04-23 21:25:00|41.39|38.99|41.38|38.98|41.42|39.02|41.32|38.92|0
1713907800000|2024-04-23 21:30:00|41.33|38.93|41.09|38.69|41.37|38.97|41.08|38.68|0
1713908100000|2024-04-23 21:35:00|41.15|38.75|40.94|38.54|41.15|38.75|40.9|38.5|0
1713908400000|2024-04-23 21:40:00|40.95|38.55|40.58|38.18|40.95|38.55|40.54|38.14|0
1713908700000|2024-04-23 21:45:00|40.57|38.17|40.39|37.99|40.58|38.18|40.35|37.95|0
1713909000000|2024-04-23 21:50:00|40.4|38|40.27|37.87|40.4|38|40.24|37.84|0
1713909300000|2024-04-23 21:55:00|40.28|37.88|40.55|38.15|40.67|38.27|40.26|37.86|0
1713909600000|2024-04-23 22:00:00|41|38.6|41.13|38.73|41.26|38.86|40.85|38.45|0
1713909900000|2024-04-23 22:05:00|41.15|38.75|41.46|39.06|41.46|39.06|41.13|38.73|0
1713910200000|2024-04-23 22:10:00|41.43|39.03|41.43|39.03|41.51|39.11|41.31|38.91|0
1713910500000|2024-04-23 22:15:00|41.42|39.02|41.19|38.79|41.46|39.06|41.13|38.73|0
1713910800000|2024-04-23 22:20:00|41.22|38.82|41.37|38.97|41.46|39.06|41.19|38.79|0
1713911100000|2024-04-23 22:25:00|41.35|38.95|41.43|39.03|41.46|39.06|41.34|38.94|0
1713911400000|2024-04-23 22:30:00|41.46|39.06|41.45|39.05|41.52|39.12|41.43|39.03|0
1713911700000|2024-04-23 22:35:00|41.44|39.04|41.45|39.05|41.47|39.07|41.38|38.98|0
1713912000000|2024-04-23 22:40:00|41.48|39.08|41.47|39.07|41.48|39.08|41.39|38.99|0
1713912300000|2024-04-23 22:45:00|41.48|39.08|41.33|38.93|41.48|39.08|41.33|38.93|0
1713912600000|2024-04-23 22:50:00|41.36|38.96|41.3|38.9|41.39|38.99|41.3|38.9|0
1713912900000|2024-04-23 22:55:00|41.27|38.87|41.21|38.81|41.27|38.87|41.18|38.78|0
1713913200000|2024-04-23 23:00:00|41.18|38.78|41.3|38.9|41.33|38.93|41.03|38.63|0
1713913500000|2024-04-23 23:05:00|41.27|38.87|41.22|38.82|41.3|38.9|41.18|38.78|0
1713913800000|2024-04-23 23:10:00|41.2|38.8|41.13|38.73|41.23|38.83|41.11|38.71|0
1713914100000|2024-04-23 23:15:00|41.14|38.74|41.05|38.65|41.14|38.74|41.02|38.62|0
1713914400000|2024-04-23 23:20:00|41.11|38.71|41.08|38.68|41.14|38.74|41.05|38.65|0
1713914700000|2024-04-23 23:25:00|41.07|38.67|40.99|38.59|41.08|38.68|40.96|38.56|0
1713915000000|2024-04-23 23:30:00|40.9|38.5|41.14|38.74|41.17|38.77|40.9|38.5|0
1713915300000|2024-04-23 23:35:00|41.11|38.71|40.96|38.56|41.17|38.77|40.96|38.56|0
1713915600000|2024-04-23 23:40:00|40.99|38.59|40.75|38.35|40.99|38.59|40.66|38.26|0
1713915900000|2024-04-23 23:45:00|40.72|38.32|40.7|38.3|40.84|38.44|40.69|38.29|0
1713916200000|2024-04-23 23:50:00|40.69|38.29|40.63|38.23|40.69|38.29|40.54|38.14|0
1713916500000|2024-04-23 23:55:00|40.66|38.26|40.95|38.55|40.95|38.55|40.66|38.26|0
1713916800000|2024-04-24 00:00:00|40.98|38.58|41.13|38.73|41.22|38.82|40.98|38.58|0
1713917100000|2024-04-24 00:05:00|41.1|38.7|41.13|38.73|41.16|38.76|41.04|38.64|0
1713917400000|2024-04-24 00:10:00|41.14|38.74|41.04|38.64|41.14|38.74|40.92|38.52|0
1713917700000|2024-04-24 00:15:00|40.97|38.77|41.45|39.25|41.51|39.31|40.82|38.62|0
1713918000000|2024-04-24 00:20:00|41.48|39.28|41.32|39.12|41.48|39.28|41.27|39.07|0
1713918300000|2024-04-24 00:25:00|41.29|39.09|41.23|39.03|41.38|39.18|41.23|39.03|0
1713918600000|2024-04-24 00:30:00|41.26|39.06|41.26|39.06|41.29|39.09|41.23|39.03|0
1713918900000|2024-04-24 00:35:00|41.29|39.09|41.14|38.94|41.32|39.12|41.08|38.88|0
1713919200000|2024-04-24 00:40:00|41.13|38.93|41.23|39.03|41.3|39.1|41.11|38.91|0
1713919500000|2024-04-24 00:45:00|41.26|39.06|41.2|39|41.26|39.06|41.17|38.97|0
1713919800000|2024-04-24 00:50:00|41.18|38.98|41.05|38.85|41.2|39|40.99|38.79|0
1713920100000|2024-04-24 00:55:00|41.08|38.88|41.05|38.85|41.08|38.88|41.02|38.82|0
1713920400000|2024-04-24 01:00:00|41.08|38.88|41.1|38.9|41.18|38.98|41.05|38.85|0
1713920700000|2024-04-24 01:05:00|41.07|38.87|41.16|38.96|41.16|38.96|41.01|38.81|0
1713921000000|2024-04-24 01:10:00|41.13|38.93|41.12|38.92|41.19|38.99|41.1|38.9|0
1713921300000|2024-04-24 01:15:00|41.1|38.9|40.92|38.72|41.13|38.93|40.89|38.69|0
1713921600000|2024-04-24 01:20:00|40.95|38.75|40.98|38.78|41.01|38.81|40.92|38.72|0
1713921900000|2024-04-24 01:25:00|40.95|38.75|41.01|38.81|41.01|38.81|40.92|38.72|0
1713922200000|2024-04-24 01:30:00|41.04|38.84|41.15|38.95|41.22|39.02|41.04|38.84|0
1713922500000|2024-04-24 01:35:00|41.17|38.97|41.12|38.92|41.18|38.98|41.09|38.89|0
1713922800000|2024-04-24 01:40:00|41.15|38.95|41.12|38.92|41.24|39.04|41.09|38.89|0
1713923100000|2024-04-24 01:45:00|41.14|38.94|40.91|38.71|41.14|38.94|40.81|38.61|0
1713923400000|2024-04-24 01:50:00|40.88|38.68|40.82|38.62|40.97|38.77|40.82|38.62|0
1713923700000|2024-04-24 01:55:00|40.81|38.61|40.79|38.59|40.88|38.68|40.79|38.59|0
1713924000000|2024-04-24 02:00:00|40.81|38.61|40.85|38.65|40.94|38.74|40.79|38.59|0
1713924300000|2024-04-24 02:05:00|40.82|38.62|40.73|38.53|40.82|38.62|40.67|38.47|0
1713924600000|2024-04-24 02:10:00|40.76|38.56|40.7|38.5|40.76|38.56|40.67|38.47|0
1713924900000|2024-04-24 02:15:00|40.67|38.47|40.73|38.53|40.76|38.56|40.58|38.38|0
1713925200000|2024-04-24 02:20:00|40.7|38.5|40.7|38.5|40.81|38.61|40.7|38.5|0
1713925500000|2024-04-24 02:25:00|40.67|38.47|40.64|38.44|40.72|38.52|40.64|38.44|0
1713925800000|2024-04-24 02:30:00|40.66|38.46|40.69|38.49|40.72|38.52|40.64|38.44|0
1713926100000|2024-04-24 02:35:00|40.66|38.46|40.69|38.49|40.75|38.55|40.66|38.46|0
1713926400000|2024-04-24 02:40:00|40.71|38.51|40.72|38.52|40.75|38.55|40.69|38.49|0
1713926700000|2024-04-24 02:45:00|40.75|38.55|40.66|38.46|40.78|38.58|40.66|38.46|0
1713927000000|2024-04-24 02:50:00|40.67|38.47|40.75|38.55|40.83|38.63|40.66|38.46|0
1713927300000|2024-04-24 02:55:00|40.72|38.52|40.63|38.43|40.75|38.55|40.63|38.43|0
1713927600000|2024-04-24 03:00:00|40.6|38.4|40.19|37.99|40.66|38.46|40.19|37.99|0
1713927900000|2024-04-24 03:05:00|40.16|37.96|40.35|38.15|40.45|38.25|40.16|37.96|0
1713928200000|2024-04-24 03:10:00|40.36|38.16|40.24|38.04|40.39|38.19|40.24|38.04|0
1713928500000|2024-04-24 03:15:00|40.26|38.06|40.36|38.16|40.44|38.24|40.21|38.01|0
1713928800000|2024-04-24 03:20:00|40.37|38.17|40.38|38.18|40.47|38.27|40.37|38.17|0
1713929100000|2024-04-24 03:25:00|40.36|38.16|40.35|38.15|40.41|38.21|40.32|38.12|0
1713929400000|2024-04-24 03:30:00|40.32|38.12|40.35|38.15|40.35|38.15|40.29|38.09|0
1713929700000|2024-04-24 03:35:00|40.38|38.18|40.29|38.09|40.41|38.21|40.29|38.09|0
1713930000000|2024-04-24 03:40:00|40.32|38.12|40.23|38.03|40.34|38.14|40.23|38.03|0
1713930300000|2024-04-24 03:45:00|40.26|38.06|40.38|38.18|40.38|38.18|40.25|38.05|0
1713930600000|2024-04-24 03:50:00|40.35|38.15|40.32|38.12|40.45|38.25|40.32|38.12|0
1713930900000|2024-04-24 03:55:00|40.33|38.13|40.34|38.14|40.37|38.17|40.29|38.09|0
1713931200000|2024-04-24 04:00:00|40.37|38.17|40.43|38.23|40.43|38.23|40.34|38.14|0
1713931500000|2024-04-24 04:05:00|40.46|38.26|40.36|38.16|40.46|38.26|40.34|38.14|0
1713931800000|2024-04-24 04:10:00|40.37|38.17|40.43|38.23|40.46|38.26|40.37|38.17|0
1713932100000|2024-04-24 04:15:00|40.46|38.26|40.46|38.26|40.52|38.32|40.43|38.23|0
1713932400000|2024-04-24 04:20:00|40.47|38.27|40.48|38.28|40.48|38.28|40.46|38.26|0
1713932700000|2024-04-24 04:25:00|40.45|38.25|40.47|38.27|40.54|38.34|40.45|38.25|0
1713933000000|2024-04-24 04:30:00|40.45|38.25|40.45|38.25|40.48|38.28|40.42|38.22|0
1713933300000|2024-04-24 04:35:00|40.42|38.22|40.48|38.28|40.48|38.28|40.42|38.22|0
1713933600000|2024-04-24 04:40:00|40.51|38.31|40.42|38.22|40.54|38.34|40.42|38.22|0
1713933900000|2024-04-24 04:45:00|40.45|38.25|40.48|38.28|40.48|38.28|40.4|38.2|0
1713934200000|2024-04-24 04:50:00|40.46|38.26|40.47|38.27|40.51|38.31|40.45|38.25|0
1713934500000|2024-04-24 04:55:00|40.45|38.25|40.44|38.24|40.47|38.27|40.39|38.19|0
1713934800000|2024-04-24 05:00:00|40.41|38.21|40.41|38.21|40.5|38.3|40.38|38.18|0
1713935100000|2024-04-24 05:05:00|40.38|38.18|40.24|38.04|40.38|38.18|40.24|38.04|0
1713935400000|2024-04-24 05:10:00|40.22|38.02|40.15|37.95|40.32|38.12|40.12|37.92|0
1713935700000|2024-04-24 05:15:00|40.09|37.89|40.29|38.09|40.29|38.09|40.09|37.89|0
1713936000000|2024-04-24 05:20:00|40.31|38.11|40.26|38.06|40.32|38.12|40.23|38.03|0
1713936300000|2024-04-24 05:25:00|40.25|38.05|40.29|38.09|40.29|38.09|40.2|38|0
1713936600000|2024-04-24 05:30:00|40.27|38.07|40.32|38.12|40.33|38.13|40.23|38.03|0
1713936900000|2024-04-24 05:35:00|40.35|38.15|40.26|38.06|40.35|38.15|40.2|38|0
1713937200000|2024-04-24 05:40:00|40.24|38.04|40.96|38.76|42.12|39.92|40.24|38.04|0
1713937500000|2024-04-24 05:45:00|40.93|38.73|40.98|38.78|41.04|38.84|40.93|38.73|0
1713937800000|2024-04-24 05:50:00|40.97|38.77|40.81|38.61|41.01|38.81|40.81|38.61|0
1713938100000|2024-04-24 05:55:00|40.84|38.64|40.92|38.72|41.04|38.84|40.81|38.61|0
1713938400000|2024-04-24 06:00:00|40.95|38.75|41.13|38.93|41.22|39.02|40.95|38.75|0
1713938700000|2024-04-24 06:05:00|41.14|38.94|41.26|39.06|41.36|39.16|41.07|38.87|0
1713939000000|2024-04-24 06:10:00|41.27|39.07|41.3|39.1|41.42|39.22|41.21|39.01|0
1713939300000|2024-04-24 06:15:00|41.32|39.12|41.2|39|41.39|39.19|41.15|38.95|0
1713939600000|2024-04-24 06:20:00|41.18|38.98|41.36|39.16|41.39|39.19|41.12|38.92|0
1713939900000|2024-04-24 06:25:00|41.39|39.19|41.37|39.17|41.43|39.23|41.3|39.1|0
1713940200000|2024-04-24 06:30:00|41.39|39.19|41.42|39.22|41.62|39.42|41.33|39.13|0
1713940500000|2024-04-24 06:35:00|41.36|39.16|41.47|39.27|41.53|39.33|41.35|39.15|0
1713940800000|2024-04-24 06:40:00|41.44|39.24|41.56|39.36|41.65|39.45|41.44|39.24|0
1713941100000|2024-04-24 06:45:00|41.62|39.42|41.72|39.52|41.83|39.63|41.62|39.42|0
1713941400000|2024-04-24 06:50:00|41.74|39.54|41.77|39.57|41.78|39.58|41.62|39.42|0
1713941700000|2024-04-24 06:55:00|41.78|39.58|41.62|39.42|41.78|39.58|41.62|39.42|0
1713942000000|2024-04-24 07:00:00|41.71|39.51|41.6|39.4|41.82|39.62|41.6|39.4|0
1713942300000|2024-04-24 07:05:00|41.58|39.38|41.84|39.64|41.94|39.74|41.52|39.32|0
1713942600000|2024-04-24 07:10:00|41.82|39.62|41.94|39.74|41.97|39.77|41.82|39.62|0
1713942900000|2024-04-24 07:15:00|41.91|39.71|42.06|39.86|42.24|40.04|41.88|39.68|0
1713943200000|2024-04-24 07:20:00|42.03|39.83|41.88|39.68|42.15|39.95|41.85|39.65|0
1713943500000|2024-04-24 07:25:00|41.91|39.71|42.06|39.86|42.07|39.87|41.88|39.68|0
1713943800000|2024-04-24 07:30:00|42.03|39.83|41.9|39.7|42.09|39.89|41.87|39.67|0
1713944100000|2024-04-24 07:35:00|41.92|39.72|41|38.8|41.92|39.72|41|38.8|0
1713944400000|2024-04-24 07:40:00|41.04|38.84|41.37|39.17|41.49|39.29|41.02|38.82|0
1713944700000|2024-04-24 07:45:00|41.4|39.2|41.3|39.1|41.43|39.23|41.22|39.02|0
1713945000000|2024-04-24 07:50:00|41.28|39.08|41.13|38.93|41.31|39.11|41.07|38.87|0
1713945300000|2024-04-24 07:55:00|41.16|38.96|41.19|38.99|41.25|39.05|41.04|38.84|0
1713945600000|2024-04-24 08:00:00|41.22|39.02|41.28|39.08|41.34|39.14|41.19|38.99|0
1713945900000|2024-04-24 08:05:00|41.31|39.11|41.07|38.87|41.33|39.13|41.07|38.87|0
1713946200000|2024-04-24 08:10:00|41.1|38.9|41.18|38.98|41.33|39.13|41.03|38.83|0
1713946500000|2024-04-24 08:15:00|41.21|39.01|41.27|39.07|41.33|39.13|41.12|38.92|0
1713946800000|2024-04-24 08:20:00|41.24|39.04|41.21|39.01|41.36|39.16|41.18|38.98|0
1713947100000|2024-04-24 08:25:00|41.24|39.04|41.39|39.19|41.45|39.25|41.24|39.04|0
1713947400000|2024-04-24 08:30:00|41.4|39.2|41.42|39.22|41.69|39.49|41.36|39.16|0
1713947700000|2024-04-24 08:35:00|41.39|39.19|41.38|39.18|41.5|39.3|41.36|39.16|0
1713948000000|2024-04-24 08:40:00|41.35|39.15|41.17|38.97|41.44|39.24|41.17|38.97|0
1713948300000|2024-04-24 08:45:00|41.2|39|41.38|39.18|41.38|39.18|41.14|38.94|0
1713948600000|2024-04-24 08:50:00|41.35|39.15|41.71|39.51|41.74|39.54|41.29|39.09|0
1713948900000|2024-04-24 08:55:00|41.77|39.57|41.77|39.57|41.8|39.6|41.65|39.45|0
1713949200000|2024-04-24 09:00:00|41.74|39.54|41.68|39.48|41.86|39.66|41.65|39.45|0
1713949500000|2024-04-24 09:05:00|41.71|39.51|41.67|39.47|41.74|39.54|41.59|39.39|0
1713949800000|2024-04-24 09:10:00|41.69|39.49|41.76|39.56|41.79|39.59|41.58|39.38|0
1713950100000|2024-04-24 09:15:00|41.79|39.59|41.58|39.38|41.84|39.64|41.58|39.38|0
1713950400000|2024-04-24 09:20:00|41.61|39.41|41.97|39.77|42|39.8|41.58|39.38|0
1713950700000|2024-04-24 09:25:00|41.94|39.74|41.94|39.74|42.03|39.83|41.91|39.71|0
1713951000000|2024-04-24 09:30:00|41.91|39.71|41.94|39.74|41.97|39.77|41.82|39.62|0
1713951300000|2024-04-24 09:35:00|41.92|39.72|42.02|39.82|42.05|39.85|41.6|39.4|0
1713951600000|2024-04-24 09:40:00|41.99|39.79|42.08|39.88|42.11|39.91|41.9|39.7|0
1713951900000|2024-04-24 09:45:00|42.14|39.94|42.26|40.06|42.26|40.06|42.05|39.85|0
1713952200000|2024-04-24 09:50:00|42.29|40.09|42.5|40.3|42.56|40.36|42.26|40.06|0
1713952500000|2024-04-24 09:55:00|42.47|40.27|42.26|40.06|42.5|40.3|42.19|39.99|0
1713952800000|2024-04-24 10:00:00|42.29|40.09|41.95|39.75|42.32|40.12|41.89|39.69|0
1713953100000|2024-04-24 10:05:00|41.92|39.72|42.07|39.87|42.16|39.96|41.91|39.71|0
1713953400000|2024-04-24 10:10:00|42.04|39.84|41.74|39.54|42.04|39.84|41.74|39.54|0
1713953700000|2024-04-24 10:15:00|41.75|39.55|41.73|39.53|41.83|39.63|41.65|39.45|0
1713954000000|2024-04-24 10:20:00|41.75|39.55|41.64|39.44|41.82|39.62|41.61|39.41|0
1713954300000|2024-04-24 10:25:00|41.67|39.47|41.64|39.44|41.73|39.53|41.61|39.41|0
1713954600000|2024-04-24 10:30:00|41.66|39.46|41.67|39.47|41.73|39.53|41.58|39.38|0
1713954900000|2024-04-24 10:35:00|41.7|39.5|41.91|39.71|41.91|39.71|41.7|39.5|0
1713955200000|2024-04-24 10:40:00|41.88|39.68|41.97|39.77|42.24|40.04|41.88|39.68|0
1713955500000|2024-04-24 10:45:00|42|39.8|42|39.8|42.03|39.83|41.83|39.63|0
1713955800000|2024-04-24 10:50:00|42.03|39.83|41.9|39.7|42.03|39.83|41.9|39.7|0
1713956100000|2024-04-24 10:55:00|41.87|39.67|42.09|39.89|42.09|39.89|41.84|39.64|0
1713956400000|2024-04-24 11:00:00|42.05|39.85|41.9|39.7|42.12|39.92|41.72|39.52|0
1713956700000|2024-04-24 11:05:00|41.93|39.73|41.87|39.67|41.96|39.76|41.78|39.58|0
1713957000000|2024-04-24 11:10:00|41.84|39.64|41.69|39.49|41.9|39.7|41.66|39.46|0
1713957300000|2024-04-24 11:15:00|41.72|39.52|41.75|39.55|41.96|39.76|41.48|39.28|0
1713957600000|2024-04-24 11:20:00|41.72|39.52|41.44|39.24|41.9|39.7|41.44|39.24|0
1713957900000|2024-04-24 11:25:00|41.47|39.27|41.32|39.12|41.5|39.3|41.29|39.09|0
1713958200000|2024-04-24 11:30:00|41.35|39.15|41.2|39|41.47|39.27|41.08|38.88|0
1713958500000|2024-04-24 11:35:00|41.17|38.97|41.11|38.91|41.26|39.06|40.99|38.79|0
1713958800000|2024-04-24 11:40:00|41.14|38.94|41.17|38.97|41.23|39.03|41.05|38.85|0
1713959100000|2024-04-24 11:45:00|41.11|38.91|41.32|39.12|41.38|39.18|40.96|38.76|0
1713959400000|2024-04-24 11:50:00|41.35|39.15|41.14|38.94|41.38|39.18|41.11|38.91|0
1713959700000|2024-04-24 11:55:00|41.12|38.92|41|38.8|41.17|38.97|40.87|38.67|0
1713960000000|2024-04-24 12:00:00|40.99|38.79|41.19|38.99|41.25|39.05|40.93|38.73|0
1713960300000|2024-04-24 12:05:00|41.22|39.02|40.91|38.71|41.25|39.05|40.87|38.67|0
1713960600000|2024-04-24 12:10:00|40.92|38.72|41.07|38.87|41.25|39.05|40.84|38.64|0
1713960900000|2024-04-24 12:15:00|41.1|38.9|40.92|38.72|41.1|38.9|40.92|38.72|0
1713961200000|2024-04-24 12:20:00|40.95|38.75|40.86|38.66|40.98|38.78|40.68|38.48|0
1713961500000|2024-04-24 12:25:00|40.83|38.63|40.83|38.63|40.86|38.66|40.74|38.54|0
1713961800000|2024-04-24 12:30:00|40.8|38.6|40.53|38.33|40.95|38.75|40.36|38.16|0
1713962100000|2024-04-24 12:35:00|40.5|38.3|40.95|38.75|41.24|39.04|40.5|38.3|0
1713962400000|2024-04-24 12:40:00|40.92|38.72|41.33|39.13|41.33|39.13|40.83|38.63|0
1713962700000|2024-04-24 12:45:00|41.39|39.19|41.84|39.64|41.93|39.73|41.27|39.07|0
1713963000000|2024-04-24 12:50:00|41.81|39.61|41.78|39.58|41.81|39.61|41.51|39.31|0
1713963300000|2024-04-24 12:55:00|41.81|39.61|41.93|39.73|42.11|39.91|41.75|39.55|0
1713963600000|2024-04-24 13:00:00|41.99|39.79|42.05|39.85|42.23|40.03|41.9|39.7|0
1713963900000|2024-04-24 13:05:00|42.02|39.82|42.08|39.88|42.11|39.91|41.86|39.66|0
1713964200000|2024-04-24 13:10:00|42.11|39.91|42.1|39.9|42.17|39.97|42.01|39.81|0
1713964500000|2024-04-24 13:15:00|42.13|39.93|42.22|40.02|42.26|40.06|42.01|39.81|0
1713964800000|2024-04-24 13:20:00|42.19|39.99|41.74|39.54|42.19|39.99|41.62|39.42|0
1713965100000|2024-04-24 13:25:00|41.71|39.51|41.23|39.03|41.71|39.51|41.23|39.03|0
1713965400000|2024-04-24 13:30:00|41.29|39.09|41.56|39.36|42.04|39.84|41.05|38.85|0
1713965700000|2024-04-24 13:35:00|41.53|39.33|40.9|38.7|41.58|39.38|40.78|38.58|0
1713966000000|2024-04-24 13:40:00|40.81|38.61|40.81|38.61|41.08|38.88|40.46|38.26|0
1713966300000|2024-04-24 13:45:00|40.72|38.52|40.78|38.58|41.13|38.93|40.69|38.49|0
1713966600000|2024-04-24 13:50:00|40.75|38.55|40.97|38.77|41.33|39.13|40.34|38.14|0
1713966900000|2024-04-24 13:55:00|40.91|38.71|41.81|39.61|42.02|39.82|40.85|38.65|0
1713967200000|2024-04-24 14:00:00|41.72|39.52|41.6|39.4|41.81|39.61|41.48|39.28|0
1713967500000|2024-04-24 14:05:00|41.63|39.43|40.45|38.25|41.66|39.46|40.37|38.17|0
1713967800000|2024-04-24 14:10:00|40.48|38.28|41.46|39.26|41.46|39.26|40.31|38.11|0
1713968100000|2024-04-24 14:15:00|41.37|39.17|41.58|39.38|41.7|39.5|41.25|39.05|0
1713968400000|2024-04-24 14:20:00|41.55|39.35|41.1|38.9|41.67|39.47|41.01|38.81|0
1713968700000|2024-04-24 14:25:00|41.07|38.87|41.37|39.17|41.43|39.23|40.86|38.66|0
1713969000000|2024-04-24 14:30:00|41.4|39.2|41.61|39.41|41.76|39.56|41.13|38.93|0
1713969300000|2024-04-24 14:35:00|41.58|39.38|42|39.8|42.06|39.86|41.49|39.29|0
1713969600000|2024-04-24 14:40:00|42.03|39.83|42.33|40.13|42.58|40.38|41.91|39.71|0
1713969900000|2024-04-24 14:45:00|42.38|40.18|42.21|40.01|42.76|40.56|42.18|39.98|0
1713970200000|2024-04-24 14:50:00|42.27|40.07|42.54|40.34|42.73|40.53|42.27|40.07|0
1713970500000|2024-04-24 14:55:00|42.57|40.37|42.6|40.4|42.85|40.65|42.51|40.31|0
1713970800000|2024-04-24 15:00:00|42.54|40.34|43.28|41.08|43.35|41.15|42.39|40.19|0
1713971100000|2024-04-24 15:05:00|43.32|41.12|43.71|41.51|44.3|42.1|41.9|39.7|0
1713971400000|2024-04-24 15:10:00|43.66|41.46|43.74|41.54|43.8|41.6|43.43|41.23|0
1713971700000|2024-04-24 15:15:00|43.77|41.57|43.86|41.66|43.99|41.79|43.58|41.38|0
1713972000000|2024-04-24 15:20:00|43.93|41.73|44.24|42.04|44.24|42.04|43.77|41.57|0
1713972300000|2024-04-24 15:25:00|44.21|42.01|43.55|41.35|44.21|42.01|43.45|41.25|0
1713972600000|2024-04-24 15:30:00|43.52|41.32|43.29|41.09|43.67|41.47|43.23|41.03|0
1713972900000|2024-04-24 15:35:00|43.32|41.12|43.41|41.21|43.67|41.47|43.26|41.06|0
1713973200000|2024-04-24 15:40:00|43.35|41.15|44.8|42.6|44.8|42.6|43.35|41.15|0
1713973500000|2024-04-24 15:45:00|44.77|42.57|44.61|42.41|45.16|42.96|44.42|42.22|0
1713973800000|2024-04-24 15:50:00|44.64|42.44|44.64|42.44|44.93|42.73|44.58|42.38|0
1713974100000|2024-04-24 15:55:00|44.67|42.47|44.93|42.73|45.12|42.92|44.61|42.41|0
1713974400000|2024-04-24 16:00:00|44.99|42.79|44.32|42.12|44.99|42.79|44.16|41.96|0
1713974700000|2024-04-24 16:05:00|44.38|42.18|44.99|42.79|45.12|42.92|44.38|42.18|0
1713975000000|2024-04-24 16:10:00|44.96|42.76|45.12|42.92|45.31|43.11|44.92|42.72|0
1713975300000|2024-04-24 16:15:00|45.08|42.88|44.82|42.62|45.12|42.92|44.67|42.47|0
1713975600000|2024-04-24 16:20:00|44.86|42.66|44.92|42.72|45.11|42.91|44.63|42.43|0
1713975900000|2024-04-24 16:25:00|44.95|42.75|44.53|42.33|45.02|42.82|44.44|42.24|0
1713976200000|2024-04-24 16:30:00|44.57|42.37|45.53|43.33|45.63|43.43|44.57|42.37|0
1713976500000|2024-04-24 16:35:00|45.56|43.36|45.14|42.94|45.56|43.36|45.11|42.91|0
1713976800000|2024-04-24 16:40:00|45.17|42.97|45.43|43.23|45.56|43.36|45.17|42.97|0
1713977100000|2024-04-24 16:45:00|45.4|43.2|45.46|43.26|45.75|43.55|45.33|43.13|0
1713977400000|2024-04-24 16:50:00|45.49|43.29|44.67|42.47|45.59|43.39|44.11|41.91|0
1713977700000|2024-04-24 16:55:00|44.7|42.5|44.19|41.99|44.89|42.69|44.09|41.89|0
1713978000000|2024-04-24 17:00:00|44.16|41.96|44.22|42.02|44.47|42.27|44.03|41.83|0
1713978300000|2024-04-24 17:05:00|44.25|42.05|44.12|41.92|44.28|42.08|43.84|41.64|0
1713978600000|2024-04-24 17:10:00|44.06|41.86|43.93|41.73|44.09|41.89|43.68|41.48|0
1713978900000|2024-04-24 17:15:00|43.9|41.7|43.55|41.35|44.02|41.82|43.43|41.23|0
1713979200000|2024-04-24 17:20:00|43.52|41.32|43.27|41.07|43.74|41.54|43.27|41.07|0
1713979500000|2024-04-24 17:25:00|43.24|41.04|43.02|40.82|43.27|41.07|42.96|40.76|0
1713979800000|2024-04-24 17:30:00|42.99|40.79|42.59|40.39|43.02|40.82|42.49|40.29|0
1713980100000|2024-04-24 17:35:00|42.62|40.42|42.28|40.08|42.71|40.51|41.95|39.75|0
1713980400000|2024-04-24 17:40:00|42.19|39.99|42.48|40.28|43.85|41.65|41.91|39.71|0
1713980700000|2024-04-24 17:45:00|42.45|40.25|42.32|40.12|42.48|40.28|41.96|39.76|0
1713981000000|2024-04-24 17:50:00|42.35|40.15|42.14|39.94|42.44|40.24|41.99|39.79|0
1713981300000|2024-04-24 17:55:00|42.11|39.91|41.99|39.79|42.2|40|41.9|39.7|0
1713981600000|2024-04-24 18:00:00|42.02|39.82|42.5|40.3|42.5|40.3|41.93|39.73|0
1713981900000|2024-04-24 18:05:00|42.47|40.27|42.74|40.54|43.33|41.13|42.47|40.27|0
1713982200000|2024-04-24 18:10:00|42.77|40.57|43.58|41.38|43.61|41.41|42.56|40.36|0
1713982500000|2024-04-24 18:15:00|43.73|41.53|43.58|41.38|43.92|41.72|43.33|41.13|0
1713982800000|2024-04-24 18:20:00|43.48|41.28|43.32|41.12|43.76|41.56|43.23|41.03|0
1713983100000|2024-04-24 18:25:00|43.36|41.16|43.7|41.5|43.89|41.69|43.2|41|0
1713983400000|2024-04-24 18:30:00|43.73|41.53|44.07|41.87|44.45|42.25|43.6|41.4|0
1713983700000|2024-04-24 18:35:00|44.14|41.94|43.79|41.59|44.17|41.97|43.6|41.4|0
1713984000000|2024-04-24 18:40:00|43.85|41.65|43.54|41.34|43.91|41.71|43.47|41.27|0
1713984300000|2024-04-24 18:45:00|43.6|41.4|43.88|41.68|43.97|41.77|43.51|41.31|0
1713984600000|2024-04-24 18:50:00|43.94|41.74|44.19|41.99|44.45|42.25|43.88|41.68|0
1713984900000|2024-04-24 18:55:00|44.22|42.02|44.48|42.28|44.51|42.31|44|41.8|0
1713985200000|2024-04-24 19:00:00|44.54|42.34|44.7|42.5|44.7|42.5|44.28|42.08|0
1713985500000|2024-04-24 19:05:00|44.73|42.53|43.87|41.67|44.76|42.56|43.81|41.61|0
1713985800000|2024-04-24 19:10:00|43.94|41.74|43.46|41.26|43.97|41.77|43.37|41.17|0
1713986100000|2024-04-24 19:15:00|43.5|41.3|43.53|41.33|43.78|41.58|43.4|41.2|0
1713986400000|2024-04-24 19:20:00|43.49|41.29|42.69|40.49|43.59|41.39|42.6|40.4|0
1713986700000|2024-04-24 19:25:00|42.66|40.46|42.72|40.52|42.87|40.67|42.32|40.12|0
1713987000000|2024-04-24 19:30:00|42.78|40.58|42.75|40.55|42.99|40.79|42.69|40.49|0
1713987300000|2024-04-24 19:35:00|42.78|40.58|42.99|40.79|43.05|40.85|42.75|40.55|0
1713987600000|2024-04-24 19:40:00|42.93|40.73|42.87|40.67|43.02|40.82|42.65|40.45|0
1713987900000|2024-04-24 19:45:00|42.84|40.64|42.77|40.57|43.05|40.85|42.56|40.36|0
1713988200000|2024-04-24 19:50:00|42.8|40.6|42.68|40.48|42.96|40.76|42.56|40.36|0
1713988500000|2024-04-24 19:55:00|42.56|40.36|42.96|40.76|43.02|40.82|42.28|40.08|0
1713988800000|2024-04-24 20:00:00|42.99|40.79|42.98|40.78|43.48|41.28|42.77|40.57|0
1713989100000|2024-04-24 20:05:00|43.02|40.82|45.16|42.96|46.03|43.83|42.98|40.78|0
1713989400000|2024-04-24 20:10:00|45.32|43.12|45.64|43.44|45.67|43.47|45.16|42.96|0
1713989700000|2024-04-24 20:15:00|45.82|43.42|44.77|42.37|46|43.6|43.59|41.19|0
1713990000000|2024-04-24 20:20:00|44.84|42.44|45.45|43.05|45.72|43.32|44.84|42.44|0
1713990300000|2024-04-24 20:25:00|45.44|43.04|45.03|42.63|46.13|43.73|44.32|41.92|0
1713990600000|2024-04-24 20:30:00|44.96|42.56|45.35|42.95|45.48|43.08|44.93|42.53|0
1713990900000|2024-04-24 20:35:00|45.42|43.02|45.4|43|45.48|43.08|45.19|42.79|0
1713991200000|2024-04-24 20:40:00|45.42|43.02|45.55|43.15|45.71|43.31|45.22|42.82|0
1713991500000|2024-04-24 20:45:00|45.5|43.1|45.19|42.79|45.51|43.11|45.14|42.74|0
1713991800000|2024-04-24 20:50:00|45.15|42.75|45.02|42.62|45.31|42.91|45.02|42.62|0
1713992100000|2024-04-24 20:55:00|44.99|42.59|45.33|42.93|45.56|43.16|44.99|42.59|0
1713992400000|2024-04-24 21:00:00|45.3|42.9|45.39|42.99|45.51|43.11|45.28|42.88|0
1713992700000|2024-04-24 21:05:00|45.41|43.01|45.83|43.43|45.83|43.43|45.32|42.92|0
1713993000000|2024-04-24 21:10:00|45.85|43.45|46.34|43.94|46.34|43.94|45.82|43.42|0
1713993300000|2024-04-24 21:15:00|46.06|43.66|46.06|43.66|46.34|43.94|45.94|43.54|0
1713993600000|2024-04-24 21:20:00|46.05|43.65|46.07|43.67|46.24|43.84|46.02|43.62|0
1713993900000|2024-04-24 21:25:00|46.05|43.65|46.34|43.94|46.34|43.94|46.05|43.65|0
1713994200000|2024-04-24 21:30:00|46.35|43.95|46.6|44.2|46.61|44.21|46.29|43.89|0
1713994500000|2024-04-24 21:35:00|46.58|44.18|46.7|44.3|46.7|44.3|46.57|44.17|0
1713994800000|2024-04-24 21:40:00|46.73|44.33|46.59|44.19|46.73|44.33|46.58|44.18|0
1713995100000|2024-04-24 21:45:00|46.56|44.16|46.81|44.41|46.81|44.41|46.51|44.11|0
1713995400000|2024-04-24 21:50:00|46.79|44.39|46.58|44.18|46.79|44.39|46.56|44.16|0
1713995700000|2024-04-24 21:55:00|46.6|44.2|46.53|44.13|46.64|44.24|46.51|44.11|0
1713996000000|2024-04-24 22:00:00|46.33|43.93|46.11|43.71|46.38|43.98|45.91|43.51|0
1713996300000|2024-04-24 22:05:00|46.08|43.68|45.85|43.45|46.1|43.7|45.85|43.45|0
1713996600000|2024-04-24 22:10:00|45.91|43.51|45.98|43.58|46.18|43.78|45.85|43.45|0
1713996900000|2024-04-24 22:15:00|46.01|43.61|46.07|43.67|46.31|43.91|45.98|43.58|0
1713997200000|2024-04-24 22:20:00|46.04|43.64|45.87|43.47|46.07|43.67|45.87|43.47|0
1713997500000|2024-04-24 22:25:00|45.89|43.49|45.58|43.18|45.89|43.49|45.58|43.18|0
1713997800000|2024-04-24 22:30:00|45.54|43.14|45.92|43.52|45.94|43.54|45.51|43.11|0
1713998100000|2024-04-24 22:35:00|45.87|43.47|46.12|43.72|46.17|43.77|45.82|43.42|0
1713998400000|2024-04-24 22:40:00|46.13|43.73|45.87|43.47|46.13|43.73|45.77|43.37|0
1713998700000|2024-04-24 22:45:00|45.85|43.45|45.77|43.37|45.87|43.47|45.74|43.34|0
1713999000000|2024-04-24 22:50:00|45.73|43.33|45.96|43.56|45.96|43.56|45.73|43.33|0
1713999300000|2024-04-24 22:55:00|45.93|43.53|45.96|43.56|46|43.6|45.9|43.5|0
1713999600000|2024-04-24 23:00:00|45.9|43.5|45.8|43.4|45.96|43.56|45.76|43.36|0
1713999900000|2024-04-24 23:05:00|45.83|43.43|45.76|43.36|45.89|43.49|45.73|43.33|0
1714000200000|2024-04-24 23:10:00|45.7|43.3|45.56|43.16|45.7|43.3|45.47|43.07|0
1714000500000|2024-04-24 23:15:00|45.53|43.13|45.66|43.26|45.76|43.36|45.53|43.13|0
1714000800000|2024-04-24 23:20:00|45.68|43.28|45.76|43.36|45.76|43.36|45.66|43.26|0
1714001100000|2024-04-24 23:25:00|45.72|43.32|45.56|43.16|45.76|43.36|45.56|43.16|0
1714001400000|2024-04-24 23:30:00|45.54|43.14|45.72|43.32|45.75|43.35|45.46|43.06|0
1714001700000|2024-04-24 23:35:00|45.75|43.35|45.65|43.25|45.75|43.35|45.62|43.22|0
1714002000000|2024-04-24 23:40:00|45.67|43.27|45.73|43.33|45.75|43.35|45.65|43.25|0
1714002300000|2024-04-24 23:45:00|45.7|43.3|45.91|43.51|45.91|43.51|45.68|43.28|0
1714002600000|2024-04-24 23:50:00|45.95|43.55|46.18|43.78|46.28|43.88|45.95|43.55|0
1714002900000|2024-04-24 23:55:00|46.14|43.74|45.84|43.44|46.14|43.74|45.81|43.41|0
1714003200000|2024-04-25 00:00:00|45.78|43.38|45.32|42.92|45.78|43.38|45.25|42.85|0
1714003500000|2024-04-25 00:05:00|45.29|42.89|45.58|43.18|45.61|43.21|45.25|42.85|0
1714003800000|2024-04-25 00:10:00|45.64|43.24|45.71|43.31|45.87|43.47|45.63|43.23|0
1714004100000|2024-04-25 00:15:00|45.61|43.41|45.61|43.41|45.79|43.59|45.57|43.37|0
1714004400000|2024-04-25 00:20:00|45.57|43.37|45.57|43.37|45.61|43.41|45.51|43.31|0
1714004700000|2024-04-25 00:25:00|45.52|43.32|45.37|43.17|45.64|43.44|45.37|43.17|0
1714005000000|2024-04-25 00:30:00|45.41|43.21|45.01|42.81|45.41|43.21|45.01|42.81|0
1714005300000|2024-04-25 00:35:00|45.03|42.83|45.01|42.81|45.18|42.98|45.01|42.81|0
1714005600000|2024-04-25 00:40:00|45.04|42.84|45.01|42.81|45.11|42.91|45.01|42.81|0
1714005900000|2024-04-25 00:45:00|45.04|42.84|44.91|42.71|45.14|42.94|44.88|42.68|0
1714006200000|2024-04-25 00:50:00|44.93|42.73|45.01|42.81|45.02|42.82|44.88|42.68|0
1714006500000|2024-04-25 00:55:00|44.99|42.79|44.94|42.74|45.14|42.94|44.88|42.68|0
1714006800000|2024-04-25 01:00:00|44.93|42.73|44.97|42.77|45.04|42.84|44.86|42.66|0
1714007100000|2024-04-25 01:05:00|44.99|42.79|45.2|43|45.2|43|44.97|42.77|0
1714007400000|2024-04-25 01:10:00|45.17|42.97|45.2|43|45.21|43.01|45.1|42.9|0
1714007700000|2024-04-25 01:15:00|45.16|42.96|45.23|43.03|45.33|43.13|45.16|42.96|0
1714008000000|2024-04-25 01:20:00|45.19|42.99|45.21|43.01|45.29|43.09|45.18|42.98|0
1714008300000|2024-04-25 01:25:00|45.19|42.99|45.01|42.81|45.21|43.01|45|42.8|0
1714008600000|2024-04-25 01:30:00|45.03|42.83|45.13|42.93|45.13|42.93|45|42.8|0
1714008900000|2024-04-25 01:35:00|45.14|42.94|45.16|42.96|45.29|43.09|45.12|42.92|0
1714009200000|2024-04-25 01:40:00|45.14|42.94|45.38|43.18|45.4|43.2|45.12|42.92|0
1714009500000|2024-04-25 01:45:00|45.35|43.15|45.69|43.49|45.74|43.54|45.35|43.15|0
1714009800000|2024-04-25 01:50:00|45.68|43.48|45.51|43.31|45.71|43.51|45.51|43.31|0
1714010100000|2024-04-25 01:55:00|45.49|43.29|45.71|43.51|45.71|43.51|45.49|43.29|0
1714010400000|2024-04-25 02:00:00|45.74|43.54|45.44|43.24|45.74|43.54|45.44|43.24|0
1714010700000|2024-04-25 02:05:00|45.47|43.27|45.47|43.27|45.51|43.31|45.34|43.14|0
1714011000000|2024-04-25 02:10:00|45.51|43.31|45.54|43.34|45.6|43.4|45.47|43.27|0
1714011300000|2024-04-25 02:15:00|45.5|43.3|45.6|43.4|45.63|43.43|45.5|43.3|0
1714011600000|2024-04-25 02:20:00|45.62|43.42|45.47|43.27|45.67|43.47|45.47|43.27|0
1714011900000|2024-04-25 02:25:00|45.44|43.24|45.53|43.33|45.57|43.37|45.44|43.24|0
1714012200000|2024-04-25 02:30:00|45.52|43.32|45.56|43.36|45.7|43.5|45.52|43.32|0
1714012500000|2024-04-25 02:35:00|45.5|43.3|45.63|43.43|45.71|43.51|45.5|43.3|0
1714012800000|2024-04-25 02:40:00|45.66|43.46|45.69|43.49|45.79|43.59|45.66|43.46|0
1714013100000|2024-04-25 02:45:00|45.71|43.51|45.76|43.56|45.76|43.56|45.69|43.49|0
1714013400000|2024-04-25 02:50:00|45.79|43.59|45.85|43.65|45.89|43.69|45.79|43.59|0
1714013700000|2024-04-25 02:55:00|45.82|43.62|45.72|43.52|45.85|43.65|45.69|43.49|0
1714014000000|2024-04-25 03:00:00|45.69|43.49|45.68|43.48|45.72|43.52|45.68|43.48|0
1714014300000|2024-04-25 03:05:00|45.72|43.52|45.75|43.55|45.8|43.6|45.7|43.5|0
1714014600000|2024-04-25 03:10:00|45.77|43.57|45.7|43.5|45.78|43.58|45.68|43.48|0
1714014900000|2024-04-25 03:15:00|45.68|43.48|45.7|43.5|45.73|43.53|45.68|43.48|0
1714015200000|2024-04-25 03:20:00|45.68|43.48|45.68|43.48|45.71|43.51|45.68|43.48|0
1714015500000|2024-04-25 03:25:00|45.64|43.44|45.71|43.51|45.71|43.51|45.61|43.41|0
1714015800000|2024-04-25 03:30:00|45.74|43.54|45.84|43.64|45.86|43.66|45.71|43.51|0
1714016100000|2024-04-25 03:35:00|45.81|43.61|45.84|43.64|45.87|43.67|45.81|43.61|0
1714016400000|2024-04-25 03:40:00|45.81|43.61|45.77|43.57|45.82|43.62|45.74|43.54|0
1714016700000|2024-04-25 03:45:00|45.8|43.6|45.8|43.6|45.8|43.6|45.74|43.54|0
1714017000000|2024-04-25 03:50:00|45.77|43.57|45.73|43.53|45.8|43.6|45.73|43.53|0
1714017300000|2024-04-25 03:55:00|45.77|43.57|45.73|43.53|45.77|43.57|45.73|43.53|0
1714017600000|2024-04-25 04:00:00|45.72|43.52|45.8|43.6|45.8|43.6|45.7|43.5|0
1714017900000|2024-04-25 04:05:00|45.78|43.58|45.83|43.63|45.83|43.63|45.76|43.56|0
1714018200000|2024-04-25 04:10:00|45.86|43.66|45.79|43.59|45.86|43.66|45.79|43.59|0
1714018500000|2024-04-25 04:15:00|45.81|43.61|45.79|43.59|45.83|43.63|45.78|43.58|0
1714018800000|2024-04-25 04:20:00|45.81|43.61|45.76|43.56|45.82|43.62|45.76|43.56|0
1714019100000|2024-04-25 04:25:00|45.79|43.59|45.84|43.64|45.86|43.66|45.79|43.59|0
1714019400000|2024-04-25 04:30:00|45.82|43.62|45.62|43.42|45.82|43.62|45.62|43.42|0
1714019700000|2024-04-25 04:35:00|45.66|43.46|45.56|43.36|45.66|43.46|45.56|43.36|0
1714020000000|2024-04-25 04:40:00|45.59|43.39|45.65|43.45|45.65|43.45|45.57|43.37|0
1714020300000|2024-04-25 04:45:00|45.62|43.42|45.82|43.62|45.85|43.65|45.62|43.42|0
1714020600000|2024-04-25 04:50:00|45.78|43.58|45.85|43.65|45.85|43.65|45.78|43.58|0
1714020900000|2024-04-25 04:55:00|45.81|43.61|45.71|43.51|45.81|43.61|45.71|43.51|0
1714021200000|2024-04-25 05:00:00|45.75|43.55|46.04|43.84|46.04|43.84|45.68|43.48|0
1714021500000|2024-04-25 05:05:00|46.01|43.81|46.01|43.81|46.04|43.84|45.81|43.61|0
1714021800000|2024-04-25 05:10:00|45.97|43.77|46.17|43.97|46.2|44|45.96|43.76|0
1714022100000|2024-04-25 05:15:00|46.14|43.94|46.54|44.34|46.54|44.34|46.14|43.94|0
1714022400000|2024-04-25 05:20:00|46.57|44.37|46.37|44.17|46.57|44.37|46.37|44.17|0
1714022700000|2024-04-25 05:25:00|46.39|44.19|47.62|45.42|47.66|45.46|46.39|44.19|0
1714023000000|2024-04-25 05:30:00|47.59|45.39|47.42|45.22|47.62|45.42|47.39|45.19|0
1714023300000|2024-04-25 05:35:00|47.45|45.25|47.45|45.25|47.47|45.27|47.35|45.15|0
1714023600000|2024-04-25 05:40:00|47.42|45.22|47.45|45.25|47.49|45.29|47.32|45.12|0
1714023900000|2024-04-25 05:45:00|47.42|45.22|47.35|45.15|47.42|45.22|47.28|45.08|0
1714024200000|2024-04-25 05:50:00|47.38|45.18|47.68|45.48|47.68|45.48|47.38|45.18|0
1714024500000|2024-04-25 05:55:00|47.7|45.5|47.68|45.48|47.89|45.69|47.61|45.41|0
1714024800000|2024-04-25 06:00:00|47.61|45.41|47.65|45.45|47.92|45.72|47.55|45.35|0
1714025100000|2024-04-25 06:05:00|47.63|45.43|47.48|45.28|47.68|45.48|47.48|45.28|0
1714025400000|2024-04-25 06:10:00|47.44|45.24|47.47|45.27|47.53|45.33|47.34|45.14|0
1714025700000|2024-04-25 06:15:00|47.51|45.31|47.44|45.24|47.58|45.38|47.41|45.21|0
1714026000000|2024-04-25 06:20:00|47.41|45.21|46.63|44.43|47.54|45.34|46.63|44.43|0
1714026300000|2024-04-25 06:25:00|47.34|45.14|47.73|45.53|47.74|45.54|47.34|45.14|0
1714026600000|2024-04-25 06:30:00|47.71|45.51|47.57|45.37|47.81|45.61|47.54|45.34|0
1714026900000|2024-04-25 06:35:00|47.59|45.39|47.45|45.25|47.67|45.47|47.43|45.23|0
1714027200000|2024-04-25 06:40:00|47.47|45.27|47.3|45.1|47.47|45.27|47.16|44.96|0
1714027500000|2024-04-25 06:45:00|47.26|45.06|47.06|44.86|47.3|45.1|47.03|44.83|0
1714027800000|2024-04-25 06:50:00|47|44.8|46.76|44.56|47.06|44.86|46.69|44.49|0
1714028100000|2024-04-25 06:55:00|46.73|44.53|46.59|44.39|46.79|44.59|46.54|44.34|0
1714028400000|2024-04-25 07:00:00|46.63|44.43|46.61|44.41|46.68|44.48|46.43|44.23|0
1714028700000|2024-04-25 07:05:00|46.62|44.42|46.66|44.46|46.69|44.49|46.56|44.36|0
1714029000000|2024-04-25 07:10:00|46.62|44.42|46.84|44.64|46.89|44.69|46.51|44.31|0
1714029300000|2024-04-25 07:15:00|46.89|44.69|46.99|44.79|47.02|44.82|46.67|44.47|0
1714029600000|2024-04-25 07:20:00|46.92|44.72|47.25|45.05|47.45|45.25|46.89|44.69|0
1714029900000|2024-04-25 07:25:00|47.29|45.09|47.42|45.22|47.52|45.32|47.25|45.05|0
1714030200000|2024-04-25 07:30:00|47.35|45.15|46.91|44.71|47.35|45.15|46.91|44.71|0
1714030500000|2024-04-25 07:35:00|46.88|44.68|47.08|44.88|47.18|44.98|46.78|44.58|0
1714030800000|2024-04-25 07:40:00|47.11|44.91|46.94|44.74|47.15|44.95|46.88|44.68|0
1714031100000|2024-04-25 07:45:00|46.93|44.73|46.88|44.68|47.08|44.88|46.78|44.58|0
1714031400000|2024-04-25 07:50:00|46.89|44.69|46.74|44.54|46.91|44.71|46.67|44.47|0
1714031700000|2024-04-25 07:55:00|46.76|44.56|47.04|44.84|47.11|44.91|46.71|44.51|0
1714032000000|2024-04-25 08:00:00|47.07|44.87|46.57|44.37|47.14|44.94|46.47|44.27|0
1714032300000|2024-04-25 08:05:00|46.52|44.32|46.44|44.24|46.6|44.4|46.44|44.24|0
1714032600000|2024-04-25 08:10:00|46.45|44.25|46.14|43.94|46.5|44.3|45.97|43.77|0
1714032900000|2024-04-25 08:15:00|46.11|43.91|46.17|43.97|46.2|44|46.01|43.81|0
1714033200000|2024-04-25 08:20:00|46.14|43.94|46.23|44.03|46.27|44.07|46.07|43.87|0
1714033500000|2024-04-25 08:25:00|46.27|44.07|46.4|44.2|46.56|44.36|46.23|44.03|0
1714033800000|2024-04-25 08:30:00|46.43|44.23|46.15|43.95|46.46|44.26|46.1|43.9|0
1714034100000|2024-04-25 08:35:00|46.17|43.97|45.84|43.64|46.17|43.97|45.84|43.64|0
1714034400000|2024-04-25 08:40:00|45.87|43.67|46.01|43.81|46.06|43.86|45.87|43.67|0
1714034700000|2024-04-25 08:45:00|46.03|43.83|45.96|43.76|46.06|43.86|45.85|43.65|0
1714035000000|2024-04-25 08:50:00|45.93|43.73|46.09|43.89|46.79|44.59|45.93|43.73|0
1714035300000|2024-04-25 08:55:00|46.06|43.86|45.56|43.36|46.06|43.86|45.36|43.16|0
1714035600000|2024-04-25 09:00:00|45.59|43.39|45.49|43.29|45.72|43.52|45.43|43.23|0
1714035900000|2024-04-25 09:05:00|45.52|43.32|45.62|43.42|45.65|43.45|45.46|43.26|0
1714036200000|2024-04-25 09:10:00|45.59|43.39|45.42|43.22|45.75|43.55|45.42|43.22|0
1714036500000|2024-04-25 09:15:00|45.39|43.19|45.42|43.22|45.52|43.32|45.39|43.19|0
1714036800000|2024-04-25 09:20:00|45.45|43.25|45.55|43.35|45.55|43.35|45.35|43.15|0
1714037100000|2024-04-25 09:25:00|45.52|43.32|45.48|43.28|45.58|43.38|45.42|43.22|0
1714037400000|2024-04-25 09:30:00|45.5|43.3|45.48|43.28|45.65|43.45|45.42|43.22|0
1714037700000|2024-04-25 09:35:00|45.51|43.31|45.41|43.21|45.55|43.35|45.35|43.15|0
1714038000000|2024-04-25 09:40:00|45.45|43.25|45.25|43.05|45.45|43.25|45.17|42.97|0
1714038300000|2024-04-25 09:45:00|45.22|43.02|45.35|43.15|45.38|43.18|45.12|42.92|0
1714038600000|2024-04-25 09:50:00|45.38|43.18|45.54|43.34|45.54|43.34|45.31|43.11|0
1714038900000|2024-04-25 09:55:00|45.57|43.37|45.44|43.24|45.57|43.37|45.41|43.21|0
1714039200000|2024-04-25 10:00:00|45.41|43.21|45.41|43.21|45.6|43.4|45.24|43.04|0
1714039500000|2024-04-25 10:05:00|45.37|43.17|45.5|43.3|45.65|43.45|45.34|43.14|0
1714039800000|2024-04-25 10:10:00|45.54|43.34|45.86|43.66|45.86|43.66|45.47|43.27|0
1714040100000|2024-04-25 10:15:00|45.83|43.63|45.73|43.53|45.96|43.76|45.7|43.5|0
1714040400000|2024-04-25 10:20:00|45.76|43.56|45.79|43.59|45.91|43.71|45.66|43.46|0
1714040700000|2024-04-25 10:25:00|45.76|43.56|45.69|43.49|45.79|43.59|45.53|43.33|0
1714041000000|2024-04-25 10:30:00|45.66|43.46|45.51|43.31|45.86|43.66|45.49|43.29|0
1714041300000|2024-04-25 10:35:00|45.49|43.29|45.75|43.55|45.92|43.72|45.49|43.29|0
1714041600000|2024-04-25 10:40:00|45.72|43.52|46.08|43.88|46.28|44.08|45.66|43.46|0
1714041900000|2024-04-25 10:45:00|46.05|43.85|46.01|43.81|46.15|43.95|45.82|43.62|0
1714042200000|2024-04-25 10:50:00|45.98|43.78|46.1|43.9|46.1|43.9|45.72|43.52|0
1714042500000|2024-04-25 10:55:00|46.08|43.88|46.34|44.14|46.44|44.24|46.08|43.88|0
1714042800000|2024-04-25 11:00:00|46.38|44.18|46.37|44.17|46.88|44.68|46.34|44.14|0
1714043100000|2024-04-25 11:05:00|46.34|44.14|46.57|44.37|46.64|44.44|46.27|44.07|0
1714043400000|2024-04-25 11:10:00|46.61|44.41|46.27|44.07|46.64|44.44|46.27|44.07|0
1714043700000|2024-04-25 11:15:00|46.3|44.1|45.94|43.74|46.3|44.1|45.87|43.67|0
1714044000000|2024-04-25 11:20:00|45.91|43.71|46.2|44|46.3|44.1|45.87|43.67|0
1714044300000|2024-04-25 11:25:00|46.17|43.97|46.43|44.23|46.53|44.33|46.1|43.9|0
1714044600000|2024-04-25 11:30:00|46.47|44.27|46.56|44.36|46.56|44.36|46.37|44.17|0
1714044900000|2024-04-25 11:35:00|46.53|44.33|46.18|43.98|46.88|44.68|45.83|43.63|0
1714045200000|2024-04-25 11:40:00|46.15|43.95|45.68|43.48|46.25|44.05|45.68|43.48|0
1714045500000|2024-04-25 11:45:00|45.65|43.45|45.48|43.28|45.81|43.61|45.45|43.25|0
1714045800000|2024-04-25 11:50:00|45.45|43.25|45.48|43.28|45.71|43.51|45.42|43.22|0
1714046100000|2024-04-25 11:55:00|45.52|43.32|45.35|43.15|45.61|43.41|45.35|43.15|0
1714046400000|2024-04-25 12:00:00|45.55|43.35|45.74|43.54|45.78|43.58|45.48|43.28|0
1714046700000|2024-04-25 12:05:00|45.77|43.57|45.74|43.54|46.01|43.81|45.64|43.44|0
1714047000000|2024-04-25 12:10:00|45.77|43.57|45.97|43.77|46.2|44|45.74|43.54|0
1714047300000|2024-04-25 12:15:00|46|43.8|46.27|44.07|46.47|44.27|45.94|43.74|0
1714047600000|2024-04-25 12:20:00|46.23|44.03|46.33|44.13|46.4|44.2|46.03|43.83|0
1714047900000|2024-04-25 12:25:00|46.3|44.1|46.06|43.86|46.3|44.1|45.95|43.75|0
1714048200000|2024-04-25 12:30:00|46.11|43.91|48.3|46.1|49.13|46.93|45|42.8|0
1714048500000|2024-04-25 12:35:00|48.12|45.92|48.92|46.72|48.92|46.72|47.54|45.34|0
1714048800000|2024-04-25 12:40:00|49.2|47|48.78|46.58|49.27|47.07|48.64|46.44|0
1714049100000|2024-04-25 12:45:00|48.67|46.47|49.26|47.06|49.78|47.58|46.97|44.77|0
1714049400000|2024-04-25 12:50:00|49.36|47.16|49.43|47.23|49.72|47.52|49.22|47.02|0
1714049700000|2024-04-25 12:55:00|49.47|47.27|49.83|47.63|49.83|47.63|49.33|47.13|0
1714050000000|2024-04-25 13:00:00|49.71|47.51|49.76|47.56|50.01|47.81|49.48|47.28|0
1714050300000|2024-04-25 13:05:00|49.83|47.63|50.22|48.02|50.29|48.09|49.83|47.63|0
1714050600000|2024-04-25 13:10:00|50.18|47.98|51.04|48.84|51.3|49.1|50.18|47.98|0
1714050900000|2024-04-25 13:15:00|50.94|48.74|51.01|48.81|51.19|48.99|50.68|48.48|0
1714051200000|2024-04-25 13:20:00|51.08|48.88|50.54|48.34|51.15|48.95|50.39|48.19|0
1714051500000|2024-04-25 13:25:00|50.55|48.35|50.61|48.41|50.82|48.62|50.32|48.12|0
1714051800000|2024-04-25 13:30:00|50.57|48.37|51.58|49.38|51.58|49.38|50.35|48.15|0
1714052100000|2024-04-25 13:35:00|51.69|49.49|52.55|50.35|52.85|50.65|50.75|48.55|0
1714052400000|2024-04-25 13:40:00|52.59|50.39|50.83|48.63|52.85|50.65|50.61|48.41|0
1714052700000|2024-04-25 13:45:00|50.87|48.67|51.74|49.54|51.74|49.54|50.61|48.41|0
1714053000000|2024-04-25 13:50:00|51.77|49.57|52.21|50.01|52.32|50.12|51.23|49.03|0
1714053300000|2024-04-25 13:55:00|52.1|49.9|51.95|49.75|52.58|50.38|51.33|49.13|0
1714053600000|2024-04-25 14:00:00|51.9|49.7|53.37|51.17|53.49|51.29|51.73|49.53|0
1714053900000|2024-04-25 14:05:00|53.34|51.14|52.44|50.24|53.37|51.17|52.29|50.09|0
1714054200000|2024-04-25 14:10:00|52.48|50.28|51.45|49.25|52.55|50.35|51.34|49.14|0
1714054500000|2024-04-25 14:15:00|51.41|49.21|50.9|48.7|52.15|49.95|50.58|48.38|0
1714054800000|2024-04-25 14:20:00|50.97|48.77|50.73|48.53|51.17|48.97|50.63|48.43|0
1714055100000|2024-04-25 14:25:00|50.7|48.5|50.62|48.42|50.91|48.71|50.45|48.25|0
1714055400000|2024-04-25 14:30:00|50.59|48.39|51.6|49.4|51.74|49.54|50.34|48.14|0
1714055700000|2024-04-25 14:35:00|51.52|49.32|51.34|49.14|51.6|49.4|51.05|48.85|0
1714056000000|2024-04-25 14:40:00|51.3|49.1|51.56|49.36|52.36|50.16|51.3|49.1|0
1714056300000|2024-04-25 14:45:00|51.1|48.9|52.16|49.96|52.2|50|51.1|48.9|0
1714056600000|2024-04-25 14:50:00|52.12|49.92|52.57|50.37|52.71|50.51|51.76|49.56|0
1714056900000|2024-04-25 14:55:00|52.49|50.29|52.31|50.11|52.68|50.48|52.12|49.92|0
1714057200000|2024-04-25 15:00:00|52.38|50.18|51.5|49.3|52.38|50.18|51.24|49.04|0
1714057500000|2024-04-25 15:05:00|51.46|49.26|51.31|49.11|51.75|49.55|51.21|49.01|0
1714057800000|2024-04-25 15:10:00|51.35|49.15|50.4|48.2|51.42|49.22|50.32|48.12|0
1714058100000|2024-04-25 15:15:00|50.36|48.16|50.39|48.19|51.04|48.84|50.29|48.09|0
1714058400000|2024-04-25 15:20:00|50.47|48.27|50.21|48.01|50.79|48.59|49.96|47.76|0
1714058700000|2024-04-25 15:25:00|50.25|48.05|50.51|48.31|50.51|48.31|49.64|47.44|0
1714059000000|2024-04-25 15:30:00|49.78|47.58|50.42|48.22|50.85|48.65|49.71|47.51|0
1714059300000|2024-04-25 15:35:00|50.38|48.18|49.99|47.79|50.38|48.18|49.95|47.75|0
1714059600000|2024-04-25 15:40:00|49.95|47.75|50.02|47.82|50.17|47.97|49.71|47.51|0
1714059900000|2024-04-25 15:45:00|50.06|47.86|50|47.8|50.27|48.07|49.57|47.37|0
1714060200000|2024-04-25 15:50:00|49.96|47.76|49.29|47.09|50|47.8|49.25|47.05|0
1714060500000|2024-04-25 15:55:00|49.32|47.12|48.55|46.35|49.5|47.3|48.55|46.35|0
1714060800000|2024-04-25 16:00:00|48.58|46.38|48.41|46.21|48.86|46.66|48.27|46.07|0
1714061100000|2024-04-25 16:05:00|48.37|46.17|48.13|45.93|48.44|46.24|47.79|45.59|0
1714061400000|2024-04-25 16:10:00|48.06|45.86|48.58|46.38|49.03|46.83|48.03|45.83|0
1714061700000|2024-04-25 16:15:00|48.54|46.34|48.13|45.93|48.54|46.34|47.78|45.58|0
1714062000000|2024-04-25 16:20:00|48.09|45.89|47.27|45.07|48.27|46.07|47.03|44.83|0
1714062300000|2024-04-25 16:25:00|47.23|45.03|47.03|44.83|47.37|45.17|46.9|44.7|0
1714062600000|2024-04-25 16:30:00|47|44.8|47.27|45.07|47.51|45.31|47|44.8|0
1714062900000|2024-04-25 16:35:00|47.23|45.03|47.65|45.45|48.62|46.42|46.93|44.73|0
1714063200000|2024-04-25 16:40:00|47.62|45.42|47.34|45.14|47.86|45.66|47.28|45.08|0
1714063500000|2024-04-25 16:45:00|47.41|45.21|47.44|45.24|47.55|45.35|47.17|44.97|0
1714063800000|2024-04-25 16:50:00|47.41|45.21|46.97|44.77|47.58|45.38|46.97|44.77|0
1714064100000|2024-04-25 16:55:00|47|44.8|46.76|44.56|47|44.8|46.46|44.26|0
1714064400000|2024-04-25 17:00:00|46.73|44.53|46.36|44.16|46.93|44.73|46.03|43.83|0
1714064700000|2024-04-25 17:05:00|46.33|44.13|46.69|44.49|46.8|44.6|46.19|43.99|0
1714065000000|2024-04-25 17:10:00|46.73|44.53|46.93|44.73|47.13|44.93|46.46|44.26|0
1714065300000|2024-04-25 17:15:00|46.96|44.76|47.03|44.83|47.06|44.86|46.79|44.59|0
1714065600000|2024-04-25 17:20:00|46.99|44.79|47.67|45.47|47.81|45.61|46.96|44.76|0
1714065900000|2024-04-25 17:25:00|47.71|45.51|46.82|44.62|47.74|45.54|46.75|44.55|0
1714066200000|2024-04-25 17:30:00|46.89|44.69|46.48|44.28|47.02|44.82|46.38|44.18|0
1714066500000|2024-04-25 17:35:00|46.45|44.25|45.16|42.96|46.45|44.25|45.13|42.93|0
1714066800000|2024-04-25 17:40:00|45.19|42.99|45.32|43.12|45.69|43.49|45.19|42.99|0
1714067100000|2024-04-25 17:45:00|45.29|43.09|44.7|42.5|45.36|43.16|44.38|42.18|0
1714067400000|2024-04-25 17:50:00|44.74|42.54|44.67|42.47|46.42|44.22|44.38|42.18|0
1714067700000|2024-04-25 17:55:00|44.71|42.51|45.03|42.83|45.22|43.02|44.67|42.47|0
1714068000000|2024-04-25 18:00:00|45|42.8|45.29|43.09|45.48|43.28|44.93|42.73|0
1714068300000|2024-04-25 18:05:00|45.25|43.05|44.99|42.79|45.42|43.22|44.83|42.63|0
1714068600000|2024-04-25 18:10:00|44.96|42.76|45.15|42.95|45.28|43.08|44.86|42.66|0
1714068900000|2024-04-25 18:15:00|45.12|42.92|44.92|42.72|45.12|42.92|44.76|42.56|0
1714069200000|2024-04-25 18:20:00|44.89|42.69|45.48|43.28|45.48|43.28|44.83|42.63|0
1714069500000|2024-04-25 18:25:00|45.44|43.24|46.93|44.73|47|44.8|45.44|43.24|0
1714069800000|2024-04-25 18:30:00|47.03|44.83|46.6|44.4|47.03|44.83|45.93|43.73|0
1714070100000|2024-04-25 18:35:00|46.63|44.43|46.76|44.56|47.03|44.83|46.49|44.29|0
1714070400000|2024-04-25 18:40:00|46.83|44.63|47.16|44.96|47.27|45.07|46.66|44.46|0
1714070700000|2024-04-25 18:45:00|47.26|45.06|47.09|44.89|47.3|45.1|47.03|44.83|0
1714071000000|2024-04-25 18:50:00|47.06|44.86|47.06|44.86|47.43|45.23|46.82|44.62|0
1714071300000|2024-04-25 18:55:00|47.09|44.89|46.42|44.22|47.43|45.23|46.29|44.09|0
1714071600000|2024-04-25 19:00:00|46.35|44.15|45.14|42.94|46.42|44.22|45.04|42.84|0
1714071900000|2024-04-25 19:05:00|45.2|43|45.3|43.1|45.59|43.39|44.94|42.74|0
1714072200000|2024-04-25 19:10:00|45.23|43.03|45.07|42.87|45.43|43.23|44.97|42.77|0
1714072500000|2024-04-25 19:15:00|45.04|42.84|44.2|42|45.1|42.9|44.14|41.94|0
1714072800000|2024-04-25 19:20:00|44.23|42.03|44.23|42.03|44.42|42.22|44.01|41.81|0
1714073100000|2024-04-25 19:25:00|44.2|42|44.16|41.96|44.52|42.32|44.07|41.87|0
1714073400000|2024-04-25 19:30:00|44.13|41.93|44.58|42.38|44.77|42.57|44.13|41.93|0
1714073700000|2024-04-25 19:35:00|44.64|42.44|45.13|42.93|45.19|42.99|44.64|42.44|0
1714074000000|2024-04-25 19:40:00|45.06|42.86|45.58|43.38|46.04|43.84|45.06|42.86|0
1714074300000|2024-04-25 19:45:00|45.65|43.45|45.97|43.77|46.01|43.81|45.48|43.28|0
1714074600000|2024-04-25 19:50:00|45.94|43.74|45.45|43.25|45.94|43.74|45.41|43.21|0
1714074900000|2024-04-25 19:55:00|45.54|43.34|45.09|42.89|45.64|43.44|45.02|42.82|0
1714075200000|2024-04-25 20:00:00|44.96|42.76|39.92|37.72|45.41|43.21|39.92|37.72|0
1714075500000|2024-04-25 20:05:00|40.01|37.81|40.77|38.57|42.83|40.63|39.11|36.91|0
1714075800000|2024-04-25 20:10:00|40.66|38.46|39.4|37.2|40.78|38.58|39.17|36.97|0
1714076100000|2024-04-25 20:15:00|39.39|36.99|39.59|37.19|39.64|37.24|39.21|36.81|0
1714076400000|2024-04-25 20:20:00|39.56|37.16|39.47|37.07|39.64|37.24|39.24|36.84|0
1714076700000|2024-04-25 20:25:00|39.5|37.1|39.64|37.24|39.99|37.59|39.5|37.1|0
1714077000000|2024-04-25 20:30:00|39.66|37.26|39.61|37.21|39.79|37.39|39.53|37.13|0
1714077300000|2024-04-25 20:35:00|39.64|37.24|39.15|36.75|39.64|37.24|39.12|36.72|0
1714077600000|2024-04-25 20:40:00|39.18|36.78|38.99|36.59|39.21|36.81|38.92|36.52|0
1714077900000|2024-04-25 20:45:00|38.95|36.55|38.68|36.28|39.18|36.78|38.66|36.26|0
1714078200000|2024-04-25 20:50:00|38.66|36.26|38.92|36.52|38.95|36.55|38.63|36.23|0
1714078500000|2024-04-25 20:55:00|38.89|36.49|38.7|36.3|39.09|36.69|38.7|36.3|0
1714078800000|2024-04-25 21:00:00|38.81|36.41|38.94|36.54|38.94|36.54|38.75|36.35|0
1714079100000|2024-04-25 21:05:00|38.97|36.57|39.07|36.67|39.14|36.74|38.91|36.51|0
1714079400000|2024-04-25 21:10:00|39.08|36.68|39.13|36.73|39.14|36.74|39.08|36.68|0
1714079700000|2024-04-25 21:15:00|39.18|36.78|39.22|36.82|39.28|36.88|39.16|36.76|0
1714080000000|2024-04-25 21:20:00|39.24|36.84|39.3|36.9|39.3|36.9|39.24|36.84|0
1714080300000|2024-04-25 21:25:00|39.31|36.91|39.44|37.04|39.47|37.07|39.3|36.9|0
1714080600000|2024-04-25 21:30:00|39.48|37.08|39.56|37.16|39.64|37.24|39.48|37.08|0
1714080900000|2024-04-25 21:35:00|39.58|37.18|39.48|37.08|39.58|37.18|39.48|37.08|0
1714081200000|2024-04-25 21:40:00|39.5|37.1|39.5|37.1|39.53|37.13|39.46|37.06|0
1714081500000|2024-04-25 21:45:00|39.51|37.11|39.57|37.17|39.63|37.23|39.5|37.1|0
1714081800000|2024-04-25 21:50:00|39.58|37.18|39.51|37.11|39.65|37.25|39.51|37.11|0
1714082100000|2024-04-25 21:55:00|39.54|37.14|39.16|36.76|39.61|37.21|38.84|36.44|0
1714082400000|2024-04-25 22:00:00|38.54|36.14|39.54|37.14|39.76|37.36|38.54|36.14|0
1714082700000|2024-04-25 22:05:00|39.6|37.2|39.79|37.39|40.14|37.74|39.6|37.2|0
1714083000000|2024-04-25 22:10:00|39.73|37.33|39.71|37.31|40.03|37.63|39.71|37.31|0
1714083300000|2024-04-25 22:15:00|39.7|37.3|39.94|37.54|40|37.6|39.7|37.3|0
1714083600000|2024-04-25 22:20:00|39.96|37.56|39.81|37.41|40.04|37.64|39.81|37.41|0
1714083900000|2024-04-25 22:25:00|39.78|37.38|39.9|37.5|40.01|37.61|39.78|37.38|0
1714084200000|2024-04-25 22:30:00|39.93|37.53|39.84|37.44|39.93|37.53|39.72|37.32|0
1714084500000|2024-04-25 22:35:00|39.81|37.41|39.72|37.32|39.87|37.47|39.69|37.29|0
1714084800000|2024-04-25 22:40:00|39.73|37.33|39.63|37.23|39.78|37.38|39.54|37.14|0
1714085100000|2024-04-25 22:45:00|39.66|37.26|39.72|37.32|39.74|37.34|39.57|37.17|0
1714085400000|2024-04-25 22:50:00|39.74|37.34|39.79|37.39|39.83|37.43|39.66|37.26|0
1714085700000|2024-04-25 22:55:00|39.8|37.4|39.67|37.27|39.8|37.4|39.66|37.26|0
1714086000000|2024-04-25 23:00:00|39.7|37.3|39.71|37.31|39.94|37.54|39.63|37.23|0
1714086300000|2024-04-25 23:05:00|39.7|37.3|39.81|37.41|39.86|37.46|39.68|37.28|0
1714086600000|2024-04-25 23:10:00|39.83|37.43|40.03|37.63|40.26|37.86|39.83|37.43|0
1714086900000|2024-04-25 23:15:00|40|37.6|39.94|37.54|40.09|37.69|39.91|37.51|0
1714087200000|2024-04-25 23:20:00|39.97|37.57|39.97|37.57|40|37.6|39.88|37.48|0
1714087500000|2024-04-25 23:25:00|39.98|37.58|40.17|37.77|40.2|37.8|39.97|37.57|0
1714087800000|2024-04-25 23:30:00|40.13|37.73|40.29|37.89|40.29|37.89|40.02|37.62|0
1714088100000|2024-04-25 23:35:00|40.26|37.86|40.28|37.88|40.37|37.97|40.14|37.74|0
1714088400000|2024-04-25 23:40:00|40.26|37.86|40.11|37.71|40.28|37.88|40.09|37.69|0
1714088700000|2024-04-25 23:45:00|40.08|37.68|39.93|37.53|40.14|37.74|39.9|37.5|0
1714089000000|2024-04-25 23:50:00|39.95|37.55|40.05|37.65|40.13|37.73|39.9|37.5|0
1714089300000|2024-04-25 23:55:00|40.08|37.68|40.1|37.7|40.13|37.73|40.02|37.62|0
1714089600000|2024-04-26 00:00:00|40.16|37.76|40.31|37.91|40.34|37.94|40.1|37.7|0
1714089900000|2024-04-26 00:05:00|40.34|37.94|40.16|37.76|40.39|37.99|40.07|37.67|0
1714090200000|2024-04-26 00:10:00|40.11|37.71|40.04|37.64|40.19|37.79|39.92|37.52|0
1714090500000|2024-04-26 00:15:00|39.97|37.77|39.97|37.77|40.14|37.94|39.93|37.73|0
1714090800000|2024-04-26 00:20:00|39.94|37.74|40.05|37.85|40.11|37.91|39.88|37.68|0
1714091100000|2024-04-26 00:25:00|40.04|37.84|39.94|37.74|40.08|37.88|39.82|37.62|0
1714091400000|2024-04-26 00:30:00|39.92|37.72|39.86|37.66|39.95|37.75|39.85|37.65|0
1714091700000|2024-04-26 00:35:00|39.88|37.68|39.87|37.67|39.9|37.7|39.77|37.57|0
1714092000000|2024-04-26 00:40:00|39.89|37.69|39.9|37.7|39.99|37.79|39.83|37.63|0
1714092300000|2024-04-26 00:45:00|39.89|37.69|39.92|37.72|39.97|37.77|39.81|37.61|0
1714092600000|2024-04-26 00:50:00|39.9|37.7|39.87|37.67|39.96|37.76|39.84|37.64|0
1714092900000|2024-04-26 00:55:00|39.9|37.7|39.88|37.68|39.93|37.73|39.81|37.61|0
1714093200000|2024-04-26 01:00:00|39.87|37.67|39.87|37.67|39.98|37.78|39.84|37.64|0
1714093500000|2024-04-26 01:05:00|39.9|37.7|39.95|37.75|40.01|37.81|39.87|37.67|0
1714093800000|2024-04-26 01:10:00|39.92|37.72|40.1|37.9|40.13|37.93|39.92|37.72|0
1714094100000|2024-04-26 01:15:00|40.05|37.85|39.73|37.53|40.1|37.9|39.72|37.52|0
1714094400000|2024-04-26 01:20:00|39.75|37.55|39.76|37.56|39.77|37.57|39.69|37.49|0
1714094700000|2024-04-26 01:25:00|39.74|37.54|39.71|37.51|39.8|37.6|39.68|37.48|0
1714095000000|2024-04-26 01:30:00|39.68|37.48|39.6|37.4|39.73|37.53|39.52|37.32|0
1714095300000|2024-04-26 01:35:00|39.58|37.38|39.48|37.28|39.6|37.4|39.36|37.16|0
1714095600000|2024-04-26 01:40:00|39.51|37.31|39.45|37.25|39.55|37.35|39.42|37.22|0
1714095900000|2024-04-26 01:45:00|39.43|37.23|39.53|37.33|39.56|37.36|39.42|37.22|0
1714096200000|2024-04-26 01:50:00|39.56|37.36|39.45|37.25|39.59|37.39|39.45|37.25|0
1714096500000|2024-04-26 01:55:00|39.47|37.27|39.5|37.3|39.56|37.36|39.47|37.27|0
1714096800000|2024-04-26 02:00:00|39.52|37.32|39.44|37.24|39.56|37.36|39.41|37.21|0
1714097100000|2024-04-26 02:05:00|39.46|37.26|39.47|37.27|39.53|37.33|39.44|37.24|0
1714097400000|2024-04-26 02:10:00|39.48|37.28|39.41|37.21|39.48|37.28|39.35|37.15|0
1714097700000|2024-04-26 02:15:00|39.38|37.18|39.38|37.18|39.41|37.21|39.34|37.14|0
1714098000000|2024-04-26 02:20:00|39.4|37.2|39.45|37.25|39.52|37.32|39.38|37.18|0
1714098300000|2024-04-26 02:25:00|39.44|37.24|39.42|37.22|39.52|37.32|39.42|37.22|0
1714098600000|2024-04-26 02:30:00|39.41|37.21|39.39|37.19|39.43|37.23|39.36|37.16|0
1714098900000|2024-04-26 02:35:00|39.38|37.18|39.46|37.26|39.46|37.26|39.38|37.18|0
1714099200000|2024-04-26 02:40:00|39.48|37.28|39.66|37.46|39.66|37.46|39.48|37.28|0
1714099500000|2024-04-26 02:45:00|39.68|37.48|39.81|37.61|39.91|37.71|39.68|37.48|0
1714099800000|2024-04-26 02:50:00|39.79|37.59|39.63|37.43|39.81|37.61|39.62|37.42|0
1714100100000|2024-04-26 02:55:00|39.65|37.45|39.67|37.47|39.72|37.52|39.62|37.42|0
1714100400000|2024-04-26 03:00:00|39.69|37.49|39.61|37.41|39.69|37.49|39.57|37.37|0
1714100700000|2024-04-26 03:05:00|39.63|37.43|39.57|37.37|39.66|37.46|39.57|37.37|0
1714101000000|2024-04-26 03:10:00|39.55|37.35|39.51|37.31|39.65|37.45|39.48|37.28|0
1714101300000|2024-04-26 03:15:00|39.54|37.34|39.48|37.28|39.54|37.34|39.46|37.26|0
1714101600000|2024-04-26 03:20:00|39.46|37.26|39.15|36.95|39.56|37.36|39.15|36.95|0
1714101900000|2024-04-26 03:25:00|39.13|36.93|39.22|37.02|39.4|37.2|39.13|36.93|0
1714102200000|2024-04-26 03:30:00|39.19|36.99|39.21|37.01|39.24|37.04|39.07|36.87|0
1714102500000|2024-04-26 03:35:00|39.24|37.04|39.47|37.27|39.53|37.33|39.19|36.99|0
1714102800000|2024-04-26 03:40:00|39.49|37.29|39.56|37.36|39.59|37.39|39.41|37.21|0
1714103100000|2024-04-26 03:45:00|39.53|37.33|39.47|37.27|39.59|37.39|39.41|37.21|0
1714103400000|2024-04-26 03:50:00|39.46|37.26|39.41|37.21|39.47|37.27|39.32|37.12|0
1714103700000|2024-04-26 03:55:00|39.42|37.22|39.34|37.14|39.47|37.27|39.32|37.12|0
1714104000000|2024-04-26 04:00:00|39.32|37.12|39.49|37.29|39.49|37.29|39.32|37.12|0
1714104300000|2024-04-26 04:05:00|39.48|37.28|39.41|37.21|39.55|37.35|39.38|37.18|0
1714104600000|2024-04-26 04:10:00|39.38|37.18|39.38|37.18|39.41|37.21|39.32|37.12|0
1714104900000|2024-04-26 04:15:00|39.39|37.19|39.43|37.23|39.43|37.23|39.35|37.15|0
1714105200000|2024-04-26 04:20:00|39.4|37.2|39.29|37.09|39.4|37.2|39.29|37.09|0
1714105500000|2024-04-26 04:25:00|39.26|37.06|39.23|37.03|39.29|37.09|39.2|37|0
1714105800000|2024-04-26 04:30:00|39.21|37.01|39.23|37.03|39.23|37.03|39.16|36.96|0
1714106100000|2024-04-26 04:35:00|39.25|37.05|39.31|37.11|39.37|37.17|39.22|37.02|0
1714106400000|2024-04-26 04:40:00|39.28|37.08|39.27|37.07|39.28|37.08|39.24|37.04|0
1714106700000|2024-04-26 04:45:00|39.25|37.05|38.8|36.6|39.48|37.28|38.8|36.6|0
1714107000000|2024-04-26 04:50:00|38.81|36.61|38.93|36.73|38.93|36.73|38.81|36.61|0
1714107300000|2024-04-26 04:55:00|38.95|36.75|38.98|36.78|39.01|36.81|38.92|36.72|0
1714107600000|2024-04-26 05:00:00|39.01|36.81|39.04|36.84|39.1|36.9|38.92|36.72|0
1714107900000|2024-04-26 05:05:00|39.07|36.87|39.06|36.86|39.15|36.95|38.99|36.79|0
1714108200000|2024-04-26 05:10:00|39.08|36.88|39.01|36.81|39.09|36.89|38.98|36.78|0
1714108500000|2024-04-26 05:15:00|38.98|36.78|38.89|36.69|39.03|36.83|38.86|36.66|0
1714108800000|2024-04-26 05:20:00|38.86|36.66|38.9|36.7|39|36.8|38.86|36.66|0
1714109100000|2024-04-26 05:25:00|38.92|36.72|38.94|36.74|39.03|36.83|38.89|36.69|0
1714109400000|2024-04-26 05:30:00|38.96|36.76|38.94|36.74|39.03|36.83|38.91|36.71|0
1714109700000|2024-04-26 05:35:00|38.91|36.71|38.77|36.57|38.97|36.77|38.74|36.54|0
1714110000000|2024-04-26 05:40:00|38.8|36.6|38.74|36.54|38.88|36.68|38.74|36.54|0
1714110300000|2024-04-26 05:45:00|38.72|36.52|38.57|36.37|38.77|36.57|38.57|36.37|0
1714110600000|2024-04-26 05:50:00|38.59|36.39|38.51|36.31|38.68|36.48|38.48|36.28|0
1714110900000|2024-04-26 05:55:00|38.54|36.34|38.56|36.36|38.65|36.45|38.54|36.34|0
1714111200000|2024-04-26 06:00:00|38.53|36.33|38.58|36.38|38.62|36.42|38.45|36.25|0
1714111500000|2024-04-26 06:05:00|38.59|36.39|38.65|36.45|38.65|36.45|38.39|36.19|0
1714111800000|2024-04-26 06:10:00|38.62|36.42|38.62|36.42|38.73|36.53|38.57|36.37|0
1714112100000|2024-04-26 06:15:00|38.64|36.44|38.67|36.47|38.73|36.53|38.59|36.39|0
1714112400000|2024-04-26 06:20:00|38.69|36.49|38.58|36.38|38.77|36.57|38.57|36.37|0
1714112700000|2024-04-26 06:25:00|38.61|36.41|38.58|36.38|38.76|36.56|38.51|36.31|0
1714113000000|2024-04-26 06:30:00|38.55|36.35|38.55|36.35|38.64|36.44|38.55|36.35|0
1714113300000|2024-04-26 06:35:00|38.58|36.38|38.41|36.21|38.58|36.38|38.32|36.12|0
1714113600000|2024-04-26 06:40:00|38.38|36.18|38.27|36.07|38.49|36.29|38.27|36.07|0
1714113900000|2024-04-26 06:45:00|38.18|35.98|38.46|36.26|38.48|36.28|38.18|35.98|0
1714114200000|2024-04-26 06:50:00|38.45|36.25|38.55|36.35|38.6|36.4|38.43|36.23|0
1714114500000|2024-04-26 06:55:00|38.52|36.32|38.63|36.43|38.63|36.43|38.49|36.29|0
1714114800000|2024-04-26 07:00:00|38.66|36.46|38.89|36.69|39|36.8|38.57|36.37|0
1714115100000|2024-04-26 07:05:00|38.92|36.72|39.2|37|39.32|37.12|38.89|36.69|0
1714115400000|2024-04-26 07:10:00|39.23|37.03|39.11|36.91|39.32|37.12|39.03|36.83|0
1714115700000|2024-04-26 07:15:00|39.14|36.94|39.11|36.91|39.27|37.07|39.08|36.88|0
1714116000000|2024-04-26 07:20:00|39.1|36.9|39.3|37.1|39.37|37.17|39.08|36.88|0
1714116300000|2024-04-26 07:25:00|39.29|37.09|39.17|36.97|39.31|37.11|39.11|36.91|0
1714116600000|2024-04-26 07:30:00|39.15|36.95|39.17|36.97|39.27|37.07|39.04|36.84|0
1714116900000|2024-04-26 07:35:00|39.18|36.98|38.99|36.79|39.2|37|38.99|36.79|0
1714117200000|2024-04-26 07:40:00|38.98|36.78|38.88|36.68|39.05|36.85|38.88|36.68|0
1714117500000|2024-04-26 07:45:00|38.9|36.7|38.93|36.73|38.93|36.73|38.82|36.62|0
1714117800000|2024-04-26 07:50:00|38.96|36.76|38.84|36.64|39.22|37.02|38.84|36.64|0
1714118100000|2024-04-26 07:55:00|38.87|36.67|39.07|36.87|39.13|36.93|38.84|36.64|0
1714118400000|2024-04-26 08:00:00|39.13|36.93|39.16|36.96|39.27|37.07|39.04|36.84|0
1714118700000|2024-04-26 08:05:00|39.19|36.99|39.1|36.9|39.24|37.04|38.96|36.76|0
1714119000000|2024-04-26 08:10:00|39.07|36.87|39.01|36.81|39.16|36.96|38.98|36.78|0
1714119300000|2024-04-26 08:15:00|39.04|36.84|38.92|36.72|39.18|36.98|38.92|36.72|0
1714119600000|2024-04-26 08:20:00|38.89|36.69|39.09|36.89|39.21|37.01|38.87|36.67|0
1714119900000|2024-04-26 08:25:00|39.12|36.92|39.06|36.86|39.3|37.1|39.03|36.83|0
1714120200000|2024-04-26 08:30:00|39.09|36.89|39.13|36.93|39.15|36.95|38.98|36.78|0
1714120500000|2024-04-26 08:35:00|39.12|36.92|39.35|37.15|39.35|37.15|39.12|36.92|0
1714120800000|2024-04-26 08:40:00|39.32|37.12|39.2|37|39.38|37.18|39.17|36.97|0
1714121100000|2024-04-26 08:45:00|39.22|37.02|39.32|37.12|39.32|37.12|39.09|36.89|0
1714121400000|2024-04-26 08:50:00|39.29|37.09|39.52|37.32|39.55|37.35|39.22|37.02|0
1714121700000|2024-04-26 08:55:00|39.55|37.35|39.55|37.35|39.66|37.46|39.46|37.26|0
1714122000000|2024-04-26 09:00:00|39.52|37.32|39.72|37.52|39.72|37.52|39.52|37.32|0
1714122300000|2024-04-26 09:05:00|39.69|37.49|39.63|37.43|39.72|37.52|39.55|37.35|0
1714122600000|2024-04-26 09:10:00|39.62|37.42|39.86|37.66|39.95|37.75|39.6|37.4|0
1714122900000|2024-04-26 09:15:00|39.84|37.64|40.07|37.87|40.13|37.93|39.78|37.58|0
1714123200000|2024-04-26 09:20:00|40.08|37.88|39.95|37.75|40.1|37.9|39.92|37.72|0
1714123500000|2024-04-26 09:25:00|39.98|37.78|39.89|37.69|40.04|37.84|39.89|37.69|0
1714123800000|2024-04-26 09:30:00|39.92|37.72|39.68|37.48|39.98|37.78|39.68|37.48|0
1714124100000|2024-04-26 09:35:00|39.7|37.5|39.68|37.48|39.74|37.54|39.62|37.42|0
1714124400000|2024-04-26 09:40:00|39.71|37.51|39.53|37.33|39.71|37.51|39.48|37.28|0
1714124700000|2024-04-26 09:45:00|39.56|37.36|39.5|37.3|39.56|37.36|39.42|37.22|0
1714125000000|2024-04-26 09:50:00|39.47|37.27|39.47|37.27|39.56|37.36|39.43|37.23|0
1714125300000|2024-04-26 09:55:00|39.5|37.3|39.56|37.36|39.73|37.53|39.41|37.21|0
1714125600000|2024-04-26 10:00:00|39.53|37.33|39.67|37.47|39.7|37.5|39.5|37.3|0
1714125900000|2024-04-26 10:05:00|39.66|37.46|39.5|37.3|39.66|37.46|39.47|37.27|0
1714126200000|2024-04-26 10:10:00|39.53|37.33|39.67|37.47|39.7|37.5|39.41|37.21|0
1714126500000|2024-04-26 10:15:00|39.7|37.5|39.52|37.32|39.76|37.56|39.49|37.29|0
1714126800000|2024-04-26 10:20:00|39.49|37.29|39.38|37.18|39.49|37.29|39.33|37.13|0
1714127100000|2024-04-26 10:25:00|39.41|37.21|39.29|37.09|39.41|37.21|39.26|37.06|0
1714127400000|2024-04-26 10:30:00|39.49|37.29|39.49|37.29|39.64|37.44|39.32|37.12|0
1714127700000|2024-04-26 10:35:00|39.46|37.26|39.43|37.23|39.58|37.38|39.36|37.16|0
1714128000000|2024-04-26 10:40:00|39.46|37.26|39.76|37.56|39.82|37.62|39.02|36.82|0
1714128300000|2024-04-26 10:45:00|39.74|37.54|39.73|37.53|39.79|37.59|39.62|37.42|0
1714128600000|2024-04-26 10:50:00|39.7|37.5|39.88|37.68|39.88|37.68|39.68|37.48|0
1714128900000|2024-04-26 10:55:00|39.91|37.71|39.91|37.71|40.17|37.97|39.88|37.68|0
1714129200000|2024-04-26 11:00:00|39.88|37.68|39.64|37.44|39.88|37.68|39.58|37.38|0
1714129500000|2024-04-26 11:05:00|39.67|37.47|39.34|37.14|39.67|37.47|39.25|37.05|0
1714129800000|2024-04-26 11:10:00|39.35|37.15|39.17|36.97|39.35|37.15|39.09|36.89|0
1714130100000|2024-04-26 11:15:00|39.2|37|39.26|37.06|39.35|37.15|39.12|36.92|0
1714130400000|2024-04-26 11:20:00|39.25|37.05|39.4|37.2|39.46|37.26|39.14|36.94|0
1714130700000|2024-04-26 11:25:00|39.37|37.17|39.43|37.23|39.58|37.38|39.37|37.17|0
1714131000000|2024-04-26 11:30:00|39.4|37.2|39.49|37.29|39.49|37.29|39.34|37.14|0
1714131300000|2024-04-26 11:35:00|39.52|37.32|39.79|37.59|39.81|37.61|39.34|37.14|0
1714131600000|2024-04-26 11:40:00|39.78|37.58|39.54|37.34|39.84|37.64|39.53|37.33|0
1714131900000|2024-04-26 11:45:00|39.56|37.36|39.6|37.4|39.6|37.4|39.4|37.2|0
1714132200000|2024-04-26 11:50:00|39.57|37.37|39.42|37.22|39.72|37.52|39.34|37.14|0
1714132500000|2024-04-26 11:55:00|39.39|37.19|39.48|37.28|39.6|37.4|39.39|37.19|0
1714132800000|2024-04-26 12:00:00|39.51|37.31|39.59|37.39|39.71|37.51|39.48|37.28|0
1714133100000|2024-04-26 12:05:00|39.62|37.42|39.83|37.63|39.86|37.66|39.54|37.34|0
1714133400000|2024-04-26 12:10:00|39.86|37.66|39.48|37.28|39.94|37.74|39.33|37.13|0
1714133700000|2024-04-26 12:15:00|39.42|37.22|39.43|37.23|39.53|37.33|39.3|37.1|0
1714134000000|2024-04-26 12:20:00|39.47|37.27|39.59|37.39|39.77|37.57|39.44|37.24|0
1714134300000|2024-04-26 12:25:00|39.62|37.42|39.81|37.61|40.04|37.84|39.49|37.29|0
1714134600000|2024-04-26 12:30:00|39.57|37.37|38.35|36.15|39.57|37.37|37.23|35.03|0
1714134900000|2024-04-26 12:35:00|38.55|36.35|38.31|36.11|39.21|37.01|38.04|35.84|0
1714135200000|2024-04-26 12:40:00|38.43|36.23|38.55|36.35|39.35|37.15|38.41|36.21|0
1714135500000|2024-04-26 12:45:00|38.45|36.25|39.52|37.32|39.87|37.67|38.45|36.25|0
1714135800000|2024-04-26 12:50:00|39.49|37.29|40.25|38.05|40.46|38.26|39.48|37.28|0
1714136100000|2024-04-26 12:55:00|40.28|38.08|39.55|37.35|40.28|38.08|39.49|37.29|0
1714136400000|2024-04-26 13:00:00|39.52|37.32|39.52|37.32|39.53|37.33|38.94|36.74|0
1714136700000|2024-04-26 13:05:00|39.49|37.29|39.72|37.52|39.96|37.76|39.32|37.12|0
1714137000000|2024-04-26 13:10:00|39.69|37.49|40.1|37.9|40.19|37.99|39.6|37.4|0
1714137300000|2024-04-26 13:15:00|40.09|37.89|40.04|37.84|40.09|37.89|39.75|37.55|0
1714137600000|2024-04-26 13:20:00|40.07|37.87|39.92|37.72|40.16|37.96|39.8|37.6|0
1714137900000|2024-04-26 13:25:00|39.95|37.75|40.48|38.28|41.02|38.82|39.72|37.52|0
1714138200000|2024-04-26 13:30:00|40.51|38.31|39.7|37.5|40.81|38.61|39.39|37.19|0
1714138500000|2024-04-26 13:35:00|39.11|36.91|38.74|36.54|39.64|37.44|38.54|36.34|0
1714138800000|2024-04-26 13:40:00|38.71|36.51|39.11|36.91|39.4|37.2|38.68|36.48|0
1714139100000|2024-04-26 13:45:00|39.17|36.97|38.62|36.42|39.17|36.97|38.62|36.42|0
1714139400000|2024-04-26 13:50:00|38.56|36.36|37.91|35.71|38.73|36.53|37.8|35.6|0
1714139700000|2024-04-26 13:55:00|37.88|35.68|38.52|36.32|38.96|36.76|37.63|35.43|0
1714140000000|2024-04-26 14:00:00|38.43|36.23|37.71|35.51|38.7|36.5|37.57|35.37|0
1714140300000|2024-04-26 14:05:00|37.65|35.45|37.62|35.42|38.61|36.41|37.51|35.31|0
1714140600000|2024-04-26 14:10:00|37.68|35.48|37.34|35.14|37.68|35.48|37.2|35|0
1714140900000|2024-04-26 14:15:00|37.31|35.11|37.45|35.25|37.65|35.45|37.2|35|0
1714141200000|2024-04-26 14:20:00|37.42|35.22|37.31|35.11|37.84|35.64|37.25|35.05|0
1714141500000|2024-04-26 14:25:00|37.34|35.14|38.74|36.54|38.74|36.54|37.34|35.14|0
1714141800000|2024-04-26 14:30:00|38.77|36.57|38.17|35.97|39.11|36.91|38.17|35.97|0
1714142100000|2024-04-26 14:35:00|38.23|36.03|38.34|36.14|38.48|36.28|37.98|35.78|0
1714142400000|2024-04-26 14:40:00|38.31|36.11|38.51|36.31|38.59|36.39|38.17|35.97|0
1714142700000|2024-04-26 14:45:00|38.48|36.28|38.14|35.94|38.65|36.45|38.06|35.86|0
1714143000000|2024-04-26 14:50:00|38.17|35.97|37.86|35.66|38.68|36.48|37.86|35.66|0
1714143300000|2024-04-26 14:55:00|37.83|35.63|38.35|36.15|38.44|36.24|37.83|35.63|0
1714143600000|2024-04-26 15:00:00|38.27|36.07|37.96|35.76|38.3|36.1|37.46|35.26|0
1714143900000|2024-04-26 15:05:00|37.91|35.71|38.38|36.18|38.49|36.29|37.85|35.65|0
1714144200000|2024-04-26 15:10:00|38.32|36.12|39.12|36.92|39.52|37.32|38.32|36.12|0
1714144500000|2024-04-26 15:15:00|39.15|36.95|38.48|36.28|39.32|37.12|38.19|35.99|0
1714144800000|2024-04-26 15:20:00|38.45|36.25|38.85|36.65|39.02|36.82|38.45|36.25|0
1714145100000|2024-04-26 15:25:00|38.88|36.68|38.59|36.39|38.88|36.68|38.42|36.22|0
1714145400000|2024-04-26 15:30:00|38.56|36.36|38.7|36.5|38.82|36.62|38.39|36.19|0
1714145700000|2024-04-26 15:35:00|38.73|36.53|38.53|36.33|38.76|36.56|38.42|36.22|0
1714146000000|2024-04-26 15:40:00|38.5|36.3|37.83|35.63|38.59|36.39|37.83|35.63|0
1714146300000|2024-04-26 15:45:00|37.8|35.6|37.8|35.6|38.02|35.82|37.72|35.52|0
1714146600000|2024-04-26 15:50:00|37.77|35.57|38.16|35.96|38.36|36.16|37.74|35.54|0
1714146900000|2024-04-26 15:55:00|38.13|35.93|38.1|35.9|38.3|36.1|38.02|35.82|0
1714147200000|2024-04-26 16:00:00|38.13|35.93|38.24|36.04|38.61|36.41|38.13|35.93|0
1714147500000|2024-04-26 16:05:00|38.21|36.01|38.18|35.98|38.47|36.27|38.18|35.98|0
1714147800000|2024-04-26 16:10:00|38.16|35.96|37.99|35.79|38.27|36.07|37.96|35.76|0
1714148100000|2024-04-26 16:15:00|37.96|35.76|38.01|35.81|38.18|35.98|37.93|35.73|0
1714148400000|2024-04-26 16:20:00|38.04|35.84|37.96|35.76|38.15|35.95|37.87|35.67|0
1714148700000|2024-04-26 16:25:00|37.93|35.73|37.81|35.61|38.01|35.81|37.76|35.56|0
1714149000000|2024-04-26 16:30:00|37.87|35.67|37.73|35.53|38.09|35.89|37.73|35.53|0
1714149300000|2024-04-26 16:35:00|37.76|35.56|37.42|35.22|37.79|35.59|37.4|35.2|0
1714149600000|2024-04-26 16:40:00|37.4|35.2|37.53|35.33|37.73|35.53|37.37|35.17|0
1714149900000|2024-04-26 16:45:00|37.56|35.36|37.95|35.75|38.58|36.38|37.5|35.3|0
1714150200000|2024-04-26 16:50:00|37.92|35.72|37.78|35.58|38|35.8|37.78|35.58|0
1714150500000|2024-04-26 16:55:00|37.75|35.55|37.5|35.3|37.78|35.58|37.5|35.3|0
1714150800000|2024-04-26 17:00:00|37.47|35.27|37.58|35.38|37.78|35.58|37.31|35.11|0
1714151100000|2024-04-26 17:05:00|37.55|35.35|37.66|35.46|37.75|35.55|37.44|35.24|0
1714151400000|2024-04-26 17:10:00|37.64|35.44|37.47|35.27|37.69|35.49|37.44|35.24|0
1714151700000|2024-04-26 17:15:00|37.44|35.24|37.61|35.41|37.66|35.46|37.33|35.13|0
1714152000000|2024-04-26 17:20:00|37.55|35.35|37.38|35.18|37.58|35.38|37.33|35.13|0
1714152300000|2024-04-26 17:25:00|37.36|35.16|37.44|35.24|37.52|35.32|37.22|35.02|0
1714152600000|2024-04-26 17:30:00|37.38|35.18|37.3|35.1|37.57|35.37|37.13|34.93|0
1714152900000|2024-04-26 17:35:00|37.33|35.13|37.38|35.18|37.49|35.29|37.13|34.93|0
1714153200000|2024-04-26 17:40:00|37.41|35.21|37.65|35.45|37.99|35.79|37.41|35.21|0
1714153500000|2024-04-26 17:45:00|37.63|35.43|37.32|35.12|37.63|35.43|37.24|35.04|0
1714153800000|2024-04-26 17:50:00|37.27|35.07|37.4|35.2|37.4|35.2|37.24|35.04|0
1714154100000|2024-04-26 17:55:00|37.43|35.23|37.65|35.45|37.7|35.5|37.4|35.2|0
1714154400000|2024-04-26 18:00:00|37.62|35.42|37.87|35.67|37.98|35.78|37.57|35.37|0
1714154700000|2024-04-26 18:05:00|37.9|35.7|37.84|35.64|37.9|35.7|37.67|35.47|0
1714155000000|2024-04-26 18:10:00|37.87|35.67|37.89|35.69|37.92|35.72|37.67|35.47|0
1714155300000|2024-04-26 18:15:00|37.87|35.67|38.09|35.89|38.12|35.92|37.75|35.55|0
1714155600000|2024-04-26 18:20:00|38.12|35.92|38.11|35.91|38.2|36|37.92|35.72|0
1714155900000|2024-04-26 18:25:00|38.09|35.89|38.14|35.94|38.34|36.14|38.06|35.86|0
1714156200000|2024-04-26 18:30:00|38.17|35.97|38.53|36.33|38.56|36.36|38.17|35.97|0
1714156500000|2024-04-26 18:35:00|38.5|36.3|38|35.8|38.5|36.3|38|35.8|0
1714156800000|2024-04-26 18:40:00|38.03|35.83|38.02|35.82|38.14|35.94|37.89|35.69|0
1714157100000|2024-04-26 18:45:00|38.05|35.85|38.11|35.91|38.22|36.02|37.89|35.69|0
1714157400000|2024-04-26 18:50:00|38.08|35.88|38.22|36.02|38.27|36.07|38.02|35.82|0
1714157700000|2024-04-26 18:55:00|38.25|36.05|37.66|35.46|38.39|36.19|37.66|35.46|0
1714158000000|2024-04-26 19:00:00|37.71|35.51|37.8|35.6|38.02|35.82|37.58|35.38|0
1714158300000|2024-04-26 19:05:00|37.82|35.62|37.6|35.4|37.88|35.68|37.57|35.37|0
1714158600000|2024-04-26 19:10:00|37.57|35.37|37.4|35.2|37.74|35.54|37.29|35.09|0
1714158900000|2024-04-26 19:15:00|37.43|35.23|37.4|35.2|37.56|35.36|37.32|35.12|0
1714159200000|2024-04-26 19:20:00|37.43|35.23|37.18|34.98|37.45|35.25|37.15|34.95|0
1714159500000|2024-04-26 19:25:00|37.2|35|37.09|34.89|37.26|35.06|37.07|34.87|0
1714159800000|2024-04-26 19:30:00|37.12|34.92|37.53|35.33|37.56|35.36|37.09|34.89|0
1714160100000|2024-04-26 19:35:00|37.5|35.3|37.64|35.44|37.72|35.52|37.45|35.25|0
1714160400000|2024-04-26 19:40:00|37.67|35.47|38.23|36.03|38.34|36.14|37.59|35.39|0
1714160700000|2024-04-26 19:45:00|38.25|36.05|37.89|35.69|38.28|36.08|37.75|35.55|0
1714161000000|2024-04-26 19:50:00|37.92|35.72|38.14|35.94|38.17|35.97|37.83|35.63|0
1714161300000|2024-04-26 19:55:00|38.05|35.85|38.73|36.53|38.73|36.53|38.05|35.85|0
1714161600000|2024-04-26 20:00:00|38.62|36.42|38.47|36.27|38.65|36.45|38.42|36.22|0
1714161900000|2024-04-26 20:05:00|38.5|36.3|38.47|36.27|38.5|36.3|38.36|36.16|0
1714162200000|2024-04-26 20:10:00|38.44|36.24|38.61|36.41|38.67|36.47|38.44|36.24|0
1714350000000|2024-04-29 00:20:00|37.85|35.65|37.85|35.65|37.93|35.73|37.85|35.65|0
1714350300000|2024-04-29 00:25:00|37.88|35.68|37.82|35.62|37.88|35.68|37.79|35.59|0
1714350600000|2024-04-29 00:30:00|37.79|35.59|37.74|35.54|37.82|35.62|37.71|35.51|0
1714350900000|2024-04-29 00:35:00|37.71|35.51|37.65|35.45|37.72|35.52|37.61|35.41|0
1714351200000|2024-04-29 00:40:00|37.68|35.48|37.59|35.39|37.72|35.52|37.57|35.37|0
1714351500000|2024-04-29 00:45:00|37.57|35.37|37.62|35.42|37.65|35.45|37.54|35.34|0
1714351800000|2024-04-29 00:50:00|37.59|35.39|37.54|35.34|37.59|35.39|37.51|35.31|0
1714352100000|2024-04-29 00:55:00|37.51|35.31|37.56|35.36|37.58|35.38|37.48|35.28|0
1714352400000|2024-04-29 01:00:00|37.59|35.39|37.56|35.36|37.64|35.44|37.53|35.33|0
1714352700000|2024-04-29 01:05:00|37.53|35.33|37.42|35.22|37.56|35.36|37.39|35.19|0
1714353000000|2024-04-29 01:10:00|37.39|35.19|37.48|35.28|37.5|35.3|37.39|35.19|0
1714353300000|2024-04-29 01:15:00|37.45|35.25|37.45|35.25|37.45|35.25|37.35|35.15|0
1714353600000|2024-04-29 01:20:00|37.47|35.27|37.42|35.22|37.53|35.33|37.42|35.22|0
1714353900000|2024-04-29 01:25:00|37.39|35.19|37.39|35.19|37.44|35.24|37.39|35.19|0
1714354200000|2024-04-29 01:30:00|37.4|35.2|37.39|35.19|37.47|35.27|37.39|35.19|0
1714354500000|2024-04-29 01:35:00|37.36|35.16|37.33|35.13|37.5|35.3|37.28|35.08|0
1714354800000|2024-04-29 01:40:00|37.34|35.14|37.33|35.13|37.44|35.24|37.33|35.13|0
1714355100000|2024-04-29 01:45:00|37.36|35.16|37.36|35.16|37.41|35.21|37.27|35.07|0
1714355400000|2024-04-29 01:50:00|37.35|35.15|37.35|35.15|37.35|35.15|37.3|35.1|0
1714355700000|2024-04-29 01:55:00|37.33|35.13|37.11|34.91|37.38|35.18|37.05|34.85|0
1714356000000|2024-04-29 02:00:00|37.08|34.88|37.32|35.12|37.32|35.12|37.08|34.88|0
1714356300000|2024-04-29 02:05:00|37.31|35.11|37.27|35.07|37.41|35.21|37.24|35.04|0
1714356600000|2024-04-29 02:10:00|37.29|35.09|37.29|35.09|37.32|35.12|37.24|35.04|0
1714356900000|2024-04-29 02:15:00|37.27|35.07|37.32|35.12|37.33|35.13|37.26|35.06|0
1714357200000|2024-04-29 02:20:00|37.29|35.09|37.43|35.23|37.43|35.23|37.29|35.09|0
1714357500000|2024-04-29 02:25:00|37.4|35.2|37.4|35.2|37.45|35.25|37.34|35.14|0
1714357800000|2024-04-29 02:30:00|37.37|35.17|37.31|35.11|37.4|35.2|37.29|35.09|0
1714358100000|2024-04-29 02:35:00|37.29|35.09|37.2|35|37.34|35.14|37.2|35|0
1714358400000|2024-04-29 02:40:00|37.23|35.03|37.26|35.06|37.31|35.11|37.23|35.03|0
1714358700000|2024-04-29 02:45:00|37.23|35.03|37.23|35.03|37.31|35.11|37.23|35.03|0
1714359000000|2024-04-29 02:50:00|37.2|35|37.14|34.94|37.2|35|37.14|34.94|0
1714359300000|2024-04-29 02:55:00|37.16|34.96|37.28|35.08|37.31|35.11|37.16|34.96|0
1714359600000|2024-04-29 03:00:00|37.25|35.05|37.28|35.08|37.35|35.15|37.25|35.05|0
1714359900000|2024-04-29 03:05:00|37.26|35.06|37.28|35.08|37.33|35.13|37.25|35.05|0
1714360200000|2024-04-29 03:10:00|37.25|35.05|37.19|34.99|37.28|35.08|37.17|34.97|0
1714360500000|2024-04-29 03:15:00|37.22|35.02|37.22|35.02|37.27|35.07|37.22|35.02|0
1714360800000|2024-04-29 03:20:00|37.19|34.99|37.22|35.02|37.25|35.05|37.16|34.96|0
1714361100000|2024-04-29 03:25:00|37.24|35.04|37.27|35.07|37.27|35.07|37.22|35.02|0
1714361400000|2024-04-29 03:30:00|37.26|35.06|37.27|35.07|37.33|35.13|37.24|35.04|0
1714361700000|2024-04-29 03:35:00|37.3|35.1|37.21|35.01|37.3|35.1|37.2|35|0
1714362000000|2024-04-29 03:40:00|37.2|35|37.27|35.07|37.29|35.09|37.2|35|0
1714362300000|2024-04-29 03:45:00|37.25|35.05|37.29|35.09|37.32|35.12|37.24|35.04|0
1714362600000|2024-04-29 03:50:00|37.26|35.06|37.29|35.09|37.29|35.09|37.24|35.04|0
1714362900000|2024-04-29 03:55:00|37.31|35.11|37.34|35.14|37.35|35.15|37.31|35.11|0
1714363200000|2024-04-29 04:00:00|37.33|35.13|37.3|35.1|37.34|35.14|37.29|35.09|0
1714363500000|2024-04-29 04:05:00|37.29|35.09|37.31|35.11|37.4|35.2|37.26|35.06|0
1714363800000|2024-04-29 04:10:00|37.3|35.1|37.15|34.95|37.3|35.1|37.15|34.95|0
1714364100000|2024-04-29 04:15:00|37.16|34.96|37.26|35.06|37.31|35.11|37.15|34.95|0
1714364400000|2024-04-29 04:20:00|37.23|35.03|37.2|35|37.26|35.06|37.2|35|0
1714364700000|2024-04-29 04:25:00|37.21|35.01|37.17|34.97|37.25|35.05|37.12|34.92|0
1714365000000|2024-04-29 04:30:00|37.14|34.94|37.06|34.86|37.2|35|37.06|34.86|0
1714365300000|2024-04-29 04:35:00|37.05|34.85|37.11|34.91|37.11|34.91|37.01|34.81|0
1714365600000|2024-04-29 04:40:00|37.14|34.94|37.14|34.94|37.17|34.97|37.07|34.87|0
1714365900000|2024-04-29 04:45:00|37.17|34.97|37.03|34.83|37.17|34.97|37|34.8|0
1714366200000|2024-04-29 04:50:00|37.04|34.84|37.14|34.94|37.16|34.96|37.03|34.83|0
1714366500000|2024-04-29 04:55:00|37.15|34.95|37.14|34.94|37.16|34.96|37.08|34.88|0
1714366800000|2024-04-29 05:00:00|37.16|34.96|37.27|35.07|37.27|35.07|37.09|34.89|0
1714367100000|2024-04-29 05:05:00|37.24|35.04|37.24|35.04|37.27|35.07|37.19|34.99|0
1714367400000|2024-04-29 05:10:00|37.23|35.03|37.24|35.04|37.27|35.07|37.19|34.99|0
1714367700000|2024-04-29 05:15:00|37.21|35.01|37.21|35.01|37.27|35.07|37.21|35.01|0
1714368000000|2024-04-29 05:20:00|37.24|35.04|37.17|34.97|37.24|35.04|37.16|34.96|0
1714368300000|2024-04-29 05:25:00|37.16|34.96|37.07|34.87|37.16|34.96|37.07|34.87|0
1714368600000|2024-04-29 05:30:00|37.04|34.84|37.15|34.95|37.18|34.98|37.04|34.84|0
1714368900000|2024-04-29 05:35:00|37.18|34.98|37.12|34.92|37.21|35.01|37.12|34.92|0
1714369200000|2024-04-29 05:40:00|37.1|34.9|37.04|34.84|37.12|34.92|37.04|34.84|0
1714369500000|2024-04-29 05:45:00|37.07|34.87|37.04|34.84|37.12|34.92|37.04|34.84|0
1714369800000|2024-04-29 05:50:00|37.07|34.87|37.04|34.84|37.07|34.87|36.98|34.78|0
1714370100000|2024-04-29 05:55:00|37.06|34.86|36.98|34.78|37.06|34.86|36.98|34.78|0
1714370400000|2024-04-29 06:00:00|36.95|34.75|37.17|34.97|37.25|35.05|36.95|34.75|0
1714370700000|2024-04-29 06:05:00|37.19|34.99|37.25|35.05|37.36|35.16|37.14|34.94|0
1714371000000|2024-04-29 06:10:00|37.28|35.08|37.26|35.06|37.31|35.11|37.2|35|0
1714371300000|2024-04-29 06:15:00|37.25|35.05|37.22|35.02|37.29|35.09|37.19|34.99|0
1714371600000|2024-04-29 06:20:00|37.21|35.01|37.32|35.12|37.33|35.13|37.21|35.01|0
1714371900000|2024-04-29 06:25:00|37.33|35.13|37.31|35.11|37.41|35.21|37.29|35.09|0
1714372200000|2024-04-29 06:30:00|37.33|35.13|37.33|35.13|37.38|35.18|37.27|35.07|0
1714372500000|2024-04-29 06:35:00|37.35|35.15|37.42|35.22|37.44|35.24|37.3|35.1|0
1714372800000|2024-04-29 06:40:00|37.44|35.24|37.38|35.18|37.44|35.24|37.35|35.15|0
1714373100000|2024-04-29 06:45:00|37.37|35.17|37.16|34.96|37.38|35.18|37.1|34.9|0
1714373400000|2024-04-29 06:50:00|37.19|34.99|37.24|35.04|37.35|35.15|37.19|34.99|0
1714373700000|2024-04-29 06:55:00|37.21|35.01|37.32|35.12|37.32|35.12|37.21|35.01|0
1714374000000|2024-04-29 07:00:00|37.35|35.15|37.28|35.08|37.35|35.15|37.18|34.98|0
1714374300000|2024-04-29 07:05:00|37.29|35.09|37.21|35.01|37.4|35.2|37.18|34.98|0
1714374600000|2024-04-29 07:10:00|37.24|35.04|37.32|35.12|37.37|35.17|37.15|34.95|0
1714374900000|2024-04-29 07:15:00|37.29|35.09|37.32|35.12|37.4|35.2|37.28|35.08|0
1714375200000|2024-04-29 07:20:00|37.29|35.09|37.2|35|37.31|35.11|37.15|34.95|0
1714375500000|2024-04-29 07:25:00|37.18|34.98|37.26|35.06|37.29|35.09|37.15|34.95|0
1714375800000|2024-04-29 07:30:00|37.24|35.04|37.37|35.17|37.39|35.19|37.12|34.92|0
1714376100000|2024-04-29 07:35:00|37.35|35.15|37.2|35|37.39|35.19|37.14|34.94|0
1714376400000|2024-04-29 07:40:00|37.21|35.01|37.34|35.14|37.36|35.16|37.2|35|0
1714376700000|2024-04-29 07:45:00|37.31|35.11|37.31|35.11|37.5|35.3|37.31|35.11|0
1714377000000|2024-04-29 07:50:00|37.28|35.08|36.98|34.78|37.28|35.08|36.95|34.75|0
1714377300000|2024-04-29 07:55:00|36.95|34.75|37.03|34.83|37.11|34.91|36.95|34.75|0
1714377600000|2024-04-29 08:00:00|37.08|34.88|37.16|34.96|37.17|34.97|37|34.8|0
1714377900000|2024-04-29 08:05:00|37.19|34.99|36.97|34.77|37.22|35.02|36.92|34.72|0
1714378200000|2024-04-29 08:10:00|36.94|34.74|36.94|34.74|37|34.8|36.83|34.63|0
1714378500000|2024-04-29 08:15:00|36.97|34.77|37.05|34.85|37.05|34.85|36.91|34.71|0
1714378800000|2024-04-29 08:20:00|37.08|34.88|36.97|34.77|37.08|34.88|36.94|34.74|0
1714379100000|2024-04-29 08:25:00|36.94|34.74|37.03|34.83|37.13|34.93|36.94|34.74|0
1714379400000|2024-04-29 08:30:00|37.02|34.82|37.16|34.96|37.16|34.96|37.02|34.82|0
1714379700000|2024-04-29 08:35:00|37.14|34.94|37.07|34.87|37.17|34.97|37.04|34.84|0
1714380000000|2024-04-29 08:40:00|37.06|34.86|37.07|34.87|37.15|34.95|37.02|34.82|0
1714380300000|2024-04-29 08:45:00|37.1|34.9|37.18|34.98|37.26|35.06|37.04|34.84|0
1714380600000|2024-04-29 08:50:00|37.19|34.99|37.25|35.05|37.29|35.09|37.18|34.98|0
1714380900000|2024-04-29 08:55:00|37.26|35.06|37.31|35.11|37.45|35.25|37.23|35.03|0
1714381200000|2024-04-29 09:00:00|37.29|35.09|37.31|35.11|37.39|35.19|37.28|35.08|0
1714381500000|2024-04-29 09:05:00|37.34|35.14|37.26|35.06|37.34|35.14|37.23|35.03|0
1714381800000|2024-04-29 09:10:00|37.23|35.03|37.39|35.19|37.45|35.25|37.23|35.03|0
1714382100000|2024-04-29 09:15:00|37.36|35.16|37.53|35.33|37.53|35.33|37.34|35.14|0
1714382400000|2024-04-29 09:20:00|37.5|35.3|37.55|35.35|37.72|35.52|37.5|35.3|0
1714382700000|2024-04-29 09:25:00|37.53|35.33|37.58|35.38|37.61|35.41|37.49|35.29|0
1714383000000|2024-04-29 09:30:00|37.61|35.41|37.66|35.46|37.66|35.46|37.52|35.32|0
1714383300000|2024-04-29 09:35:00|37.63|35.43|37.47|35.27|37.63|35.43|37.44|35.24|0
1714383600000|2024-04-29 09:40:00|37.49|35.29|37.41|35.21|37.49|35.29|37.37|35.17|0
1714383900000|2024-04-29 09:45:00|37.44|35.24|37.52|35.32|37.52|35.32|37.41|35.21|0
1714384200000|2024-04-29 09:50:00|37.55|35.35|37.77|35.57|37.8|35.6|37.44|35.24|0
1714384500000|2024-04-29 09:55:00|37.74|35.54|37.88|35.68|37.93|35.73|37.74|35.54|0
1714384800000|2024-04-29 10:00:00|37.91|35.71|37.65|35.45|37.93|35.73|37.65|35.45|0
1714385100000|2024-04-29 10:05:00|37.68|35.48|37.61|35.41|37.74|35.54|37.6|35.4|0
1714385400000|2024-04-29 10:10:00|37.62|35.42|37.54|35.34|37.62|35.42|37.46|35.26|0
1714385700000|2024-04-29 10:15:00|37.57|35.37|37.37|35.17|37.57|35.37|37.35|35.15|0
1714386000000|2024-04-29 10:20:00|37.36|35.16|37.43|35.23|37.48|35.28|37.34|35.14|0
1714386300000|2024-04-29 10:25:00|37.41|35.21|37.4|35.2|37.54|35.34|37.4|35.2|0
1714386600000|2024-04-29 10:30:00|37.37|35.17|37.42|35.22|37.48|35.28|37.37|35.17|0
1714386900000|2024-04-29 10:35:00|37.45|35.25|37.39|35.19|37.51|35.31|37.37|35.17|0
1714387200000|2024-04-29 10:40:00|37.42|35.22|37.31|35.11|37.45|35.25|37.28|35.08|0
1714387500000|2024-04-29 10:45:00|37.28|35.08|37.2|35|37.34|35.14|37.2|35|0
1714387800000|2024-04-29 10:50:00|37.23|35.03|37.2|35|37.23|35.03|37.09|34.89|0
1714388100000|2024-04-29 10:55:00|37.17|34.97|37.25|35.05|37.31|35.11|37.14|34.94|0
1714388400000|2024-04-29 11:00:00|37.22|35.02|37.36|35.16|37.39|35.19|37.22|35.02|0
1714388700000|2024-04-29 11:05:00|37.33|35.13|37.37|35.17|37.41|35.21|37.33|35.13|0
1714389000000|2024-04-29 11:10:00|37.36|35.16|37.41|35.21|37.47|35.27|37.36|35.16|0
1714389300000|2024-04-29 11:15:00|37.44|35.24|37.38|35.18|37.49|35.29|37.38|35.18|0
1714389600000|2024-04-29 11:20:00|37.41|35.21|37.16|34.96|37.44|35.24|37.13|34.93|0
1714389900000|2024-04-29 11:25:00|37.13|34.93|36.89|34.69|37.13|34.93|36.86|34.66|0
1714390200000|2024-04-29 11:30:00|36.87|34.67|36.94|34.74|36.99|34.79|36.78|34.58|0
1714390500000|2024-04-29 11:35:00|36.97|34.77|36.94|34.74|37.08|34.88|36.94|34.74|0
1714390800000|2024-04-29 11:40:00|36.91|34.71|36.83|34.63|36.91|34.71|36.77|34.57|0
1714391100000|2024-04-29 11:45:00|36.85|34.65|36.8|34.6|36.85|34.65|36.74|34.54|0
1714391400000|2024-04-29 11:50:00|36.79|34.59|36.8|34.6|36.88|34.68|36.77|34.57|0
1714391700000|2024-04-29 11:55:00|36.82|34.62|36.9|34.7|36.91|34.71|36.82|34.62|0
1714392000000|2024-04-29 12:00:00|36.93|34.73|36.96|34.76|37.01|34.81|36.89|34.69|0
1714392300000|2024-04-29 12:05:00|36.93|34.73|36.82|34.62|36.93|34.73|36.71|34.51|0
1714392600000|2024-04-29 12:10:00|36.85|34.65|36.85|34.65|36.9|34.7|36.79|34.59|0
1714392900000|2024-04-29 12:15:00|36.87|34.67|36.87|34.67|36.93|34.73|36.84|34.64|0
1714393200000|2024-04-29 12:20:00|36.84|34.64|36.82|34.62|36.93|34.73|36.73|34.53|0
1714393500000|2024-04-29 12:25:00|36.84|34.64|37.01|34.81|37.03|34.83|36.84|34.64|0
1714393800000|2024-04-29 12:30:00|36.98|34.78|37.11|34.91|37.14|34.94|36.98|34.78|0
1714394100000|2024-04-29 12:35:00|37.14|34.94|37.08|34.88|37.22|35.02|37.06|34.86|0
1714394400000|2024-04-29 12:40:00|37.06|34.86|36.76|34.56|37.08|34.88|36.73|34.53|0
1714394700000|2024-04-29 12:45:00|36.73|34.53|36.81|34.61|36.84|34.64|36.7|34.5|0
1714395000000|2024-04-29 12:50:00|36.84|34.64|36.67|34.47|36.89|34.69|36.64|34.44|0
1714395300000|2024-04-29 12:55:00|36.7|34.5|36.75|34.55|36.81|34.61|36.64|34.44|0
1714395600000|2024-04-29 13:00:00|36.74|34.54|36.78|34.58|36.94|34.74|36.72|34.52|0
1714395900000|2024-04-29 13:05:00|36.75|34.55|36.97|34.77|36.98|34.78|36.72|34.52|0
1714396200000|2024-04-29 13:10:00|36.99|34.79|36.91|34.71|37.1|34.9|36.88|34.68|0
1714396500000|2024-04-29 13:15:00|36.94|34.74|36.77|34.57|37.05|34.85|36.77|34.57|0
1714396800000|2024-04-29 13:20:00|36.8|34.6|36.88|34.68|36.88|34.68|36.8|34.6|0
1714397100000|2024-04-29 13:25:00|36.91|34.71|36.5|34.3|36.96|34.76|36.5|34.3|0
1714397400000|2024-04-29 13:30:00|36.53|34.33|35.35|33.15|36.66|34.46|35.27|33.07|0
1714397700000|2024-04-29 13:35:00|35.33|33.13|35.96|33.76|36.02|33.82|35.33|33.13|0
1714398000000|2024-04-29 13:40:00|35.94|33.74|36.86|34.66|37.13|34.93|35.94|33.74|0
1714398300000|2024-04-29 13:45:00|36.83|34.63|36.45|34.25|36.91|34.71|36.36|34.16|0
1714398600000|2024-04-29 13:50:00|36.47|34.27|36.91|34.71|37.02|34.82|36.42|34.22|0
1714398900000|2024-04-29 13:55:00|36.85|34.65|36.58|34.38|36.96|34.76|36.52|34.32|0
1714399200000|2024-04-29 14:00:00|36.52|34.32|36.25|34.05|36.55|34.35|36.04|33.84|0
1714399500000|2024-04-29 14:05:00|36.28|34.08|36.06|33.86|36.41|34.21|35.93|33.73|0
1714399800000|2024-04-29 14:10:00|36.09|33.89|35.79|33.59|36.17|33.97|35.77|33.57|0
1714400100000|2024-04-29 14:15:00|35.82|33.62|35.79|33.59|35.9|33.7|35.55|33.35|0
1714400400000|2024-04-29 14:20:00|35.71|33.51|35.84|33.64|36.06|33.86|35.5|33.3|0
1714400700000|2024-04-29 14:25:00|35.82|33.62|35.81|33.61|35.9|33.7|35.66|33.46|0
1714401000000|2024-04-29 14:30:00|35.79|33.59|35.44|33.24|35.79|33.59|35.39|33.19|0
1714401300000|2024-04-29 14:35:00|35.47|33.27|36.16|33.96|36.32|34.12|35.44|33.24|0
1714401600000|2024-04-29 14:40:00|36.19|33.99|36|33.8|36.27|34.07|35.89|33.69|0
1714401900000|2024-04-29 14:45:00|35.97|33.77|36.37|34.17|36.51|34.31|35.97|33.77|0
1714402200000|2024-04-29 14:50:00|36.35|34.15|36.26|34.06|36.45|34.25|36.13|33.93|0
1714402500000|2024-04-29 14:55:00|36.24|34.04|36.18|33.98|36.29|34.09|35.99|33.79|0
1714402800000|2024-04-29 15:00:00|36.15|33.95|36.26|34.06|36.4|34.2|36.1|33.9|0
1714403100000|2024-04-29 15:05:00|36.23|34.03|36.39|34.19|36.64|34.44|36.23|34.03|0
1714403400000|2024-04-29 15:10:00|36.37|34.17|36.31|34.11|36.53|34.33|36.26|34.06|0
1714403700000|2024-04-29 15:15:00|36.34|34.14|35.89|33.69|36.42|34.22|35.89|33.69|0
1714404000000|2024-04-29 15:20:00|35.92|33.72|36.13|33.93|36.27|34.07|35.89|33.69|0
1714404300000|2024-04-29 15:25:00|36.16|33.96|35.79|33.59|36.18|33.98|35.79|33.59|0
1714404600000|2024-04-29 15:30:00|35.85|33.65|36.28|34.08|36.3|34.1|35.85|33.65|0
1714404900000|2024-04-29 15:35:00|36.3|34.1|36.33|34.13|36.44|34.24|36.19|33.99|0
1714405200000|2024-04-29 15:40:00|36.3|34.1|35.79|33.59|36.38|34.18|35.76|33.56|0
1714405500000|2024-04-29 15:45:00|35.81|33.61|36.06|33.86|36.22|34.02|35.81|33.61|0
1714405800000|2024-04-29 15:50:00|36.03|33.83|36.03|33.83|36.11|33.91|35.89|33.69|0
1714406100000|2024-04-29 15:55:00|36|33.8|35.68|33.48|36.03|33.83|35.65|33.45|0
1714406400000|2024-04-29 16:00:00|35.7|33.5|35.59|33.39|35.84|33.64|35.52|33.32|0
1714406700000|2024-04-29 16:05:00|35.62|33.42|35.54|33.34|35.62|33.42|35.35|33.15|0
1714407000000|2024-04-29 16:10:00|35.51|33.31|35.41|33.21|35.54|33.34|35.35|33.15|0
1714407300000|2024-04-29 16:15:00|35.38|33.18|35.35|33.15|35.41|33.21|35.22|33.02|0
1714407600000|2024-04-29 16:20:00|35.38|33.18|35.38|33.18|35.46|33.26|35.3|33.1|0
1714407900000|2024-04-29 16:25:00|35.35|33.15|35.19|32.99|35.51|33.31|35.19|32.99|0
1714408200000|2024-04-29 16:30:00|35.16|32.96|35.08|32.88|35.35|33.15|35|32.8|0
1714408500000|2024-04-29 16:35:00|35.11|32.91|35.24|33.04|35.27|33.07|35.08|32.88|0
1714408800000|2024-04-29 16:40:00|35.21|33.01|35.21|33.01|35.64|33.44|35.08|32.88|0
1714409100000|2024-04-29 16:45:00|35.18|32.98|35.26|33.06|35.33|33.13|35.08|32.88|0
1714409400000|2024-04-29 16:50:00|35.24|33.04|35.5|33.3|35.58|33.38|35.24|33.04|0
1714409700000|2024-04-29 16:55:00|35.47|33.27|35.39|33.19|35.58|33.38|35.37|33.17|0
1714410000000|2024-04-29 17:00:00|35.42|33.22|35.44|33.24|35.63|33.43|35.37|33.17|0
1714410300000|2024-04-29 17:05:00|35.42|33.22|35.55|33.35|35.76|33.56|35.42|33.22|0
1714410600000|2024-04-29 17:10:00|35.52|33.32|35.47|33.27|35.66|33.46|35.47|33.27|0
1714410900000|2024-04-29 17:15:00|35.49|33.29|35.41|33.21|35.6|33.4|35.31|33.11|0
1714411200000|2024-04-29 17:20:00|35.39|33.19|35.15|32.95|35.41|33.21|35.12|32.92|0
1714411500000|2024-04-29 17:25:00|35.17|32.97|34.93|32.73|35.17|32.97|34.93|32.73|0
1714411800000|2024-04-29 17:30:00|34.88|32.68|34.88|32.68|35.15|32.95|34.85|32.65|0
1714412100000|2024-04-29 17:35:00|34.85|32.65|34.96|32.76|35.01|32.81|34.83|32.63|0
1714412400000|2024-04-29 17:40:00|34.98|32.78|34.9|32.7|34.98|32.78|34.85|32.65|0
1714412700000|2024-04-29 17:45:00|34.88|32.68|34.98|32.78|35.01|32.81|34.8|32.6|0
1714413000000|2024-04-29 17:50:00|35.01|32.81|35.09|32.89|35.11|32.91|34.9|32.7|0
1714413300000|2024-04-29 17:55:00|35.11|32.91|35.11|32.91|35.19|32.99|34.93|32.73|0
1714413600000|2024-04-29 18:00:00|35.14|32.94|35.37|33.17|35.53|33.33|35.14|32.94|0
1714413900000|2024-04-29 18:05:00|35.4|33.2|35.37|33.17|35.53|33.33|35.37|33.17|0
1714414200000|2024-04-29 18:10:00|35.4|33.2|35.4|33.2|35.51|33.31|35.32|33.12|0
1714414500000|2024-04-29 18:15:00|35.42|33.22|35.48|33.28|35.5|33.3|35.24|33.04|0
1714414800000|2024-04-29 18:20:00|35.45|33.25|35.5|33.3|35.53|33.33|35.32|33.12|0
1714415100000|2024-04-29 18:25:00|35.53|33.33|35.66|33.46|35.71|33.51|35.42|33.22|0
1714415400000|2024-04-29 18:30:00|35.69|33.49|36.42|34.22|36.85|34.65|35.69|33.49|0
1714415700000|2024-04-29 18:35:00|36.36|34.16|36.41|34.21|36.58|34.38|36.25|34.05|0
1714416000000|2024-04-29 18:40:00|36.36|34.16|35.9|33.7|36.39|34.19|35.87|33.67|0
1714416300000|2024-04-29 18:45:00|35.87|33.67|35.92|33.72|35.95|33.75|35.82|33.62|0
1714416600000|2024-04-29 18:50:00|35.9|33.7|36|33.8|36.06|33.86|35.82|33.62|0
1714416900000|2024-04-29 18:55:00|35.95|33.75|35.79|33.59|36|33.8|35.68|33.48|0
1714417200000|2024-04-29 19:00:00|35.89|33.69|37.65|35.45|38.13|35.93|35.89|33.69|0
1714417500000|2024-04-29 19:05:00|37.68|35.48|37.34|35.14|38.36|36.16|37.26|35.06|0
1714417800000|2024-04-29 19:10:00|37.32|35.12|37.2|35|37.45|35.25|37.06|34.86|0
1714418100000|2024-04-29 19:15:00|37.17|34.97|37.06|34.86|37.37|35.17|36.93|34.73|0
1714418400000|2024-04-29 19:20:00|37.09|34.89|36.92|34.72|37.09|34.89|36.54|34.34|0
1714418700000|2024-04-29 19:25:00|36.89|34.69|36.84|34.64|37.03|34.83|36.62|34.42|0
1714419000000|2024-04-29 19:30:00|36.81|34.61|36.56|34.36|36.81|34.61|36.56|34.36|0
1714419300000|2024-04-29 19:35:00|36.59|34.39|36.78|34.58|36.95|34.75|36.48|34.28|0
1714419600000|2024-04-29 19:40:00|36.75|34.55|36.4|34.2|36.92|34.72|36.31|34.11|0
1714419900000|2024-04-29 19:45:00|36.48|34.28|36.64|34.44|36.64|34.44|36.26|34.06|0
1714420200000|2024-04-29 19:50:00|36.53|34.33|35.66|33.46|36.53|34.33|35.58|33.38|0
1714420500000|2024-04-29 19:55:00|35.56|33.36|35.18|32.98|35.74|33.54|35.18|32.98|0
1714420800000|2024-04-29 20:00:00|35.16|32.96|35.08|32.88|35.16|32.96|34.76|32.56|0
1714421100000|2024-04-29 20:05:00|35.05|32.85|35.13|32.93|35.18|32.98|35|32.8|0
1714421400000|2024-04-29 20:10:00|35.15|32.95|35.18|32.98|35.21|33.01|35.05|32.85|0
1714421700000|2024-04-29 20:15:00|35.25|32.85|35.22|32.82|35.28|32.88|35.2|32.8|0
1714422000000|2024-04-29 20:20:00|35.25|32.85|35.22|32.82|35.25|32.85|35.2|32.8|0
1714422300000|2024-04-29 20:25:00|35.25|32.85|35.33|32.93|35.33|32.93|35.22|32.82|0
1714422600000|2024-04-29 20:30:00|35.35|32.95|35.3|32.9|35.35|32.95|35.25|32.85|0
1714422900000|2024-04-29 20:35:00|35.27|32.87|35.24|32.84|35.3|32.9|35.22|32.82|0
1714423200000|2024-04-29 20:40:00|35.22|32.82|35.27|32.87|35.3|32.9|35.19|32.79|0
1714423500000|2024-04-29 20:45:00|35.3|32.9|35.35|32.95|35.45|33.05|35.3|32.9|0
1714423800000|2024-04-29 20:50:00|35.36|32.96|35.37|32.97|35.4|33|35.32|32.92|0
1714424100000|2024-04-29 20:55:00|35.4|33|35.28|32.88|35.45|33.05|35.28|32.88|0
1714424400000|2024-04-29 21:00:00|35.3|32.9|35.3|32.9|35.33|32.93|35.27|32.87|0
1714424700000|2024-04-29 21:05:00|35.26|32.86|35.24|32.84|35.28|32.88|35.24|32.84|0
1714425000000|2024-04-29 21:10:00|35.21|32.81|35.21|32.81|35.23|32.83|35.2|32.8|0
1714425300000|2024-04-29 21:15:00|35.27|32.87|35.23|32.83|35.27|32.87|35.2|32.8|0
1714425600000|2024-04-29 21:20:00|35.24|32.84|35.23|32.83|35.27|32.87|35.23|32.83|0
1714425900000|2024-04-29 21:25:00|35.22|32.82|35.19|32.79|35.23|32.83|35.19|32.79|0
1714426200000|2024-04-29 21:30:00|35.18|32.78|35.23|32.83|35.24|32.84|35.18|32.78|0
1714426500000|2024-04-29 21:35:00|35.22|32.82|35.17|32.77|35.22|32.82|35.17|32.77|0
1714426800000|2024-04-29 21:40:00|35.2|32.8|35.21|32.81|35.21|32.81|35.2|32.8|0
1714427100000|2024-04-29 21:45:00|35.22|32.82|35.25|32.85|35.28|32.88|35.22|32.82|0
1714427400000|2024-04-29 21:50:00|35.26|32.86|35.21|32.81|35.26|32.86|35.21|32.81|0
1714427700000|2024-04-29 21:55:00|35.23|32.83|35.22|32.82|35.23|32.83|35.18|32.78|0
1714428000000|2024-04-29 22:00:00|35.21|32.81|35.5|33.1|35.53|33.13|35.21|32.81|0
1714428300000|2024-04-29 22:05:00|35.49|33.09|35.51|33.11|35.54|33.14|35.46|33.06|0
1714428600000|2024-04-29 22:10:00|35.48|33.08|35.54|33.14|35.56|33.16|35.4|33|0
1714428900000|2024-04-29 22:15:00|35.51|33.11|35.51|33.11|35.59|33.19|35.46|33.06|0
1714429200000|2024-04-29 22:20:00|35.48|33.08|35.56|33.16|35.59|33.19|35.48|33.08|0
1714429500000|2024-04-29 22:25:00|35.53|33.13|35.51|33.11|35.56|33.16|35.48|33.08|0
1714429800000|2024-04-29 22:30:00|35.53|33.13|35.5|33.1|35.53|33.13|35.48|33.08|0
1714430100000|2024-04-29 22:35:00|35.56|33.16|35.64|33.24|35.66|33.26|35.53|33.13|0
1714430400000|2024-04-29 22:40:00|35.61|33.21|35.63|33.23|35.64|33.24|35.61|33.21|0
1714430700000|2024-04-29 22:45:00|35.69|33.29|35.63|33.23|35.71|33.31|35.58|33.18|0
1714431000000|2024-04-29 22:50:00|35.66|33.26|35.66|33.26|35.66|33.26|35.61|33.21|0
1714431300000|2024-04-29 22:55:00|35.65|33.25|35.6|33.2|35.67|33.27|35.58|33.18|0
1714431600000|2024-04-29 23:00:00|35.58|33.18|35.55|33.15|35.6|33.2|35.52|33.12|0
1714431900000|2024-04-29 23:05:00|35.54|33.14|35.55|33.15|35.58|33.18|35.53|33.13|0
1714432200000|2024-04-29 23:10:00|35.53|33.13|35.57|33.17|35.57|33.17|35.47|33.07|0
1714432500000|2024-04-29 23:15:00|35.55|33.15|35.57|33.17|35.57|33.17|35.54|33.14|0
1714432800000|2024-04-29 23:20:00|35.54|33.14|35.62|33.22|35.65|33.25|35.54|33.14|0
1714433100000|2024-04-29 23:25:00|35.6|33.2|35.62|33.22|35.62|33.22|35.57|33.17|0
1714433400000|2024-04-29 23:30:00|35.59|33.19|35.57|33.17|35.59|33.19|35.54|33.14|0
1714433700000|2024-04-29 23:35:00|35.58|33.18|35.57|33.17|35.59|33.19|35.54|33.14|0
1714434000000|2024-04-29 23:40:00|35.54|33.14|35.54|33.14|35.56|33.16|35.51|33.11|0
1714434300000|2024-04-29 23:45:00|35.51|33.11|35.48|33.08|35.54|33.14|35.46|33.06|0
1714434600000|2024-04-29 23:50:00|35.51|33.11|35.51|33.11|35.51|33.11|35.48|33.08|0
1714434900000|2024-04-29 23:55:00|35.48|33.08|35.53|33.13|35.53|33.13|35.48|33.08|0
1714435200000|2024-04-30 00:00:00|35.56|33.16|35.77|33.37|35.8|33.4|35.56|33.16|0
1714435500000|2024-04-30 00:05:00|35.75|33.35|35.64|33.24|35.8|33.4|35.64|33.24|0
1714435800000|2024-04-30 00:10:00|35.66|33.26|35.74|33.34|35.82|33.42|35.66|33.26|0
1714436100000|2024-04-30 00:15:00|35.64|33.44|36.08|33.88|36.1|33.9|35.53|33.33|0
1714436400000|2024-04-30 00:20:00|36.09|33.89|36.05|33.85|36.1|33.9|35.99|33.79|0
1714436700000|2024-04-30 00:25:00|36.04|33.84|36.02|33.82|36.04|33.84|35.97|33.77|0
1714437000000|2024-04-30 00:30:00|36.05|33.85|36.05|33.85|36.05|33.85|35.99|33.79|0
1714437300000|2024-04-30 00:35:00|36.06|33.86|35.99|33.79|36.07|33.87|35.99|33.79|0
1714437600000|2024-04-30 00:40:00|36.02|33.82|35.99|33.79|36.07|33.87|35.99|33.79|0
1714437900000|2024-04-30 00:45:00|36.02|33.82|36.08|33.88|36.08|33.88|35.99|33.79|0
1714438200000|2024-04-30 00:50:00|36.07|33.87|36.07|33.87|36.07|33.87|36|33.8|0
1714438500000|2024-04-30 00:55:00|36.09|33.89|36.23|34.03|36.23|34.03|36.07|33.87|0
1714438800000|2024-04-30 01:00:00|36.2|34|36.12|33.92|36.25|34.05|36.12|33.92|0
1714439100000|2024-04-30 01:05:00|36.14|33.94|36.17|33.97|36.22|34.02|36.12|33.92|0
1714439400000|2024-04-30 01:10:00|36.2|34|36.06|33.86|36.2|34|36.06|33.86|0
1714439700000|2024-04-30 01:15:00|36.03|33.83|36.06|33.86|36.11|33.91|36.01|33.81|0
1714440000000|2024-04-30 01:20:00|36.05|33.85|36.08|33.88|36.09|33.89|36.03|33.83|0
1714440300000|2024-04-30 01:25:00|36.06|33.86|36.03|33.83|36.06|33.86|36.02|33.82|0
1714440600000|2024-04-30 01:30:00|36.06|33.86|36.08|33.88|36.11|33.91|35.98|33.78|0
1714440900000|2024-04-30 01:35:00|36.11|33.91|36.08|33.88|36.11|33.91|35.97|33.77|0
1714441200000|2024-04-30 01:40:00|36.07|33.87|36.05|33.85|36.08|33.88|36.03|33.83|0
1714441500000|2024-04-30 01:45:00|36.03|33.83|36|33.8|36.05|33.85|36|33.8|0
1714441800000|2024-04-30 01:50:00|36.02|33.82|36.1|33.9|36.1|33.9|36|33.8|0
1714442100000|2024-04-30 01:55:00|36.08|33.88|36.12|33.92|36.13|33.93|36.08|33.88|0
1714442400000|2024-04-30 02:00:00|36.1|33.9|36.1|33.9|36.13|33.93|36.1|33.9|0
1714442700000|2024-04-30 02:05:00|36.13|33.93|36.07|33.87|36.13|33.93|36.07|33.87|0
1714443000000|2024-04-30 02:10:00|36.04|33.84|36.15|33.95|36.15|33.95|36.04|33.84|0
1714443300000|2024-04-30 02:15:00|36.12|33.92|36.12|33.92|36.15|33.95|36.12|33.92|0
1714443600000|2024-04-30 02:20:00|36.1|33.9|36.09|33.89|36.12|33.92|36.04|33.84|0
1714443900000|2024-04-30 02:25:00|36.12|33.92|36.09|33.89|36.12|33.92|36.09|33.89|0
1714444200000|2024-04-30 02:30:00|36.12|33.92|36.09|33.89|36.12|33.92|36.07|33.87|0
1714444500000|2024-04-30 02:35:00|36.06|33.86|36.09|33.89|36.09|33.89|35.98|33.78|0
1714444800000|2024-04-30 02:40:00|36.08|33.88|36.12|33.92|36.12|33.92|36.04|33.84|0
1714445100000|2024-04-30 02:45:00|36.1|33.9|36.2|34|36.2|34|36.09|33.89|0
1714445400000|2024-04-30 02:50:00|36.17|33.97|36.19|33.99|36.22|34.02|36.14|33.94|0
1714445700000|2024-04-30 02:55:00|36.21|34.01|36.22|34.02|36.22|34.02|36.19|33.99|0
1714446000000|2024-04-30 03:00:00|36.19|33.99|36.19|33.99|36.22|34.02|36.16|33.96|0
1714446300000|2024-04-30 03:05:00|36.2|34|36.24|34.04|36.27|34.07|36.16|33.96|0
1714446600000|2024-04-30 03:10:00|36.27|34.07|36.24|34.04|36.27|34.07|36.24|34.04|0
1714446900000|2024-04-30 03:15:00|36.21|34.01|36.24|34.04|36.24|34.04|36.21|34.01|0
1714447200000|2024-04-30 03:20:00|36.27|34.07|36.16|33.96|36.27|34.07|36.16|33.96|0
1714447500000|2024-04-30 03:25:00|36.19|33.99|36.18|33.98|36.21|34.01|36.16|33.96|0
1714447800000|2024-04-30 03:30:00|36.16|33.96|36.1|33.9|36.18|33.98|36.1|33.9|0
1714448100000|2024-04-30 03:35:00|36.07|33.87|36.05|33.85|36.13|33.93|36.05|33.85|0
1714448400000|2024-04-30 03:40:00|36.07|33.87|36.1|33.9|36.11|33.91|36.05|33.85|0
1714448700000|2024-04-30 03:45:00|36.07|33.87|36.12|33.92|36.12|33.92|36.07|33.87|0
1714449000000|2024-04-30 03:50:00|36.1|33.9|36.07|33.87|36.1|33.9|36.04|33.84|0
1714449300000|2024-04-30 03:55:00|36.04|33.84|36.07|33.87|36.1|33.9|36.04|33.84|0
1714449600000|2024-04-30 04:00:00|36.08|33.88|36.07|33.87|36.09|33.89|36.04|33.84|0
1714449900000|2024-04-30 04:05:00|36.06|33.86|36.06|33.86|36.06|33.86|36.06|33.86|0
1714450200000|2024-04-30 04:10:00|36.09|33.89|36.12|33.92|36.12|33.92|36.09|33.89|0
1714450500000|2024-04-30 04:15:00|36.14|33.94|36.17|33.97|36.17|33.97|36.14|33.94|0
1714450800000|2024-04-30 04:20:00|36.14|33.94|36.2|34|36.2|34|36.14|33.94|0
1714451100000|2024-04-30 04:25:00|36.19|33.99|36.17|33.97|36.19|33.99|36.17|33.97|0
1714451400000|2024-04-30 04:30:00|36.14|33.94|36.19|33.99|36.19|33.99|36.14|33.94|0
1714451700000|2024-04-30 04:35:00|36.16|33.96|36.22|34.02|36.22|34.02|36.16|33.96|0
1714452000000|2024-04-30 04:40:00|36.19|33.99|36.27|34.07|36.27|34.07|36.19|33.99|0
1714452300000|2024-04-30 04:45:00|36.26|34.06|36.21|34.01|36.27|34.07|36.19|33.99|0
1714452600000|2024-04-30 04:50:00|36.19|33.99|36.21|34.01|36.24|34.04|36.19|33.99|0
1714452900000|2024-04-30 04:55:00|36.24|34.04|36.21|34.01|36.27|34.07|36.19|33.99|0
1714453200000|2024-04-30 05:00:00|36.2|34|36.29|34.09|36.29|34.09|36.18|33.98|0
1714453500000|2024-04-30 05:05:00|36.32|34.12|36.21|34.01|36.32|34.12|36.21|34.01|0
1714453800000|2024-04-30 05:10:00|36.18|33.98|36.29|34.09|36.29|34.09|36.15|33.95|0
1714454100000|2024-04-30 05:15:00|36.26|34.06|36.31|34.11|36.32|34.12|36.26|34.06|0
1714454400000|2024-04-30 05:20:00|36.37|34.17|36.33|34.13|36.4|34.2|36.33|34.13|0
1714454700000|2024-04-30 05:25:00|36.34|34.14|36.37|34.17|36.39|34.19|36.31|34.11|0
1714455000000|2024-04-30 05:30:00|36.39|34.19|36.5|34.3|36.5|34.3|36.37|34.17|0
1714455300000|2024-04-30 05:35:00|36.47|34.27|36.77|34.57|36.8|34.6|36.47|34.27|0
1714455600000|2024-04-30 05:40:00|36.8|34.6|36.74|34.54|36.85|34.65|36.69|34.49|0
1714455900000|2024-04-30 05:45:00|36.72|34.52|36.69|34.49|36.74|34.54|36.66|34.46|0
1714456200000|2024-04-30 05:50:00|36.66|34.46|36.47|34.27|36.66|34.46|36.47|34.27|0
1714456500000|2024-04-30 05:55:00|36.49|34.29|36.33|34.13|36.49|34.29|36.33|34.13|0
1714456800000|2024-04-30 06:00:00|36.36|34.16|35.99|33.79|36.38|34.18|35.98|33.78|0
1714457100000|2024-04-30 06:05:00|36|33.8|36.12|33.92|36.22|34.02|35.98|33.78|0
1714457400000|2024-04-30 06:10:00|36.14|33.94|36.06|33.86|36.19|33.99|36.03|33.83|0
1714457700000|2024-04-30 06:15:00|36.08|33.88|36.05|33.85|36.11|33.91|36.03|33.83|0
1714458000000|2024-04-30 06:20:00|36.08|33.88|36.04|33.84|36.12|33.92|36.04|33.84|0
1714458300000|2024-04-30 06:25:00|36.05|33.85|36.08|33.88|36.21|34.01|36.05|33.85|0
1714458600000|2024-04-30 06:30:00|36.11|33.91|36|33.8|36.11|33.91|35.97|33.77|0
1714458900000|2024-04-30 06:35:00|36.02|33.82|35.97|33.77|36.05|33.85|35.94|33.74|0
1714459200000|2024-04-30 06:40:00|35.95|33.75|36.02|33.82|36.02|33.82|35.94|33.74|0
1714459500000|2024-04-30 06:45:00|36.11|33.91|36.07|33.87|36.15|33.95|36.02|33.82|0
1714459800000|2024-04-30 06:50:00|36.05|33.85|35.94|33.74|36.07|33.87|35.91|33.71|0
1714460100000|2024-04-30 06:55:00|35.96|33.76|36.04|33.84|36.07|33.87|35.96|33.76|0
1714460400000|2024-04-30 07:00:00|36.07|33.87|36|33.8|36.1|33.9|35.92|33.72|0
1714460700000|2024-04-30 07:05:00|35.99|33.79|36.23|34.03|36.26|34.06|35.97|33.77|0
1714461000000|2024-04-30 07:10:00|36.2|34|36.31|34.11|36.31|34.11|36.17|33.97|0
1714461300000|2024-04-30 07:15:00|36.3|34.1|36.33|34.13|36.33|34.13|36.2|34|0
1714461600000|2024-04-30 07:20:00|36.36|34.16|36.21|34.01|36.39|34.19|36.2|34|0
1714461900000|2024-04-30 07:25:00|36.2|34|36.09|33.89|36.22|34.02|36.03|33.83|0
1714462200000|2024-04-30 07:30:00|36.11|33.91|36.06|33.86|36.11|33.91|35.93|33.73|0
1714462500000|2024-04-30 07:35:00|36.07|33.87|36.17|33.97|36.22|34.02|36.07|33.87|0
1714462800000|2024-04-30 07:40:00|36.14|33.94|35.95|33.75|36.14|33.94|35.92|33.72|0
1714463100000|2024-04-30 07:45:00|35.94|33.74|36.06|33.86|36.08|33.88|35.92|33.72|0
1714463400000|2024-04-30 07:50:00|36.08|33.88|36.22|34.02|36.24|34.04|36.01|33.81|0
1714463700000|2024-04-30 07:55:00|36.24|34.04|36.16|33.96|36.27|34.07|36.16|33.96|0
1714464000000|2024-04-30 08:00:00|36.19|33.99|36.1|33.9|36.19|33.99|36.02|33.82|0
1714464300000|2024-04-30 08:05:00|36.13|33.93|35.94|33.74|36.54|34.34|35.91|33.71|0
1714464600000|2024-04-30 08:10:00|35.96|33.76|36.04|33.84|36.12|33.92|35.96|33.76|0
1714464900000|2024-04-30 08:15:00|36.07|33.87|35.99|33.79|36.1|33.9|35.92|33.72|0
1714465200000|2024-04-30 08:20:00|35.97|33.77|35.99|33.79|36.05|33.85|35.89|33.69|0
1714465500000|2024-04-30 08:25:00|35.96|33.76|35.93|33.73|35.99|33.79|35.8|33.6|0
1714465800000|2024-04-30 08:30:00|35.96|33.76|36.04|33.84|36.04|33.84|35.85|33.65|0
1714466100000|2024-04-30 08:35:00|36.06|33.86|36.08|33.88|36.12|33.92|35.96|33.76|0
1714466400000|2024-04-30 08:40:00|36.06|33.86|36.09|33.89|36.17|33.97|36.02|33.82|0
1714466700000|2024-04-30 08:45:00|36.08|33.88|36.11|33.91|36.17|33.97|36.08|33.88|0
1714467000000|2024-04-30 08:50:00|36.14|33.94|36.41|34.21|36.41|34.21|36.11|33.91|0
1714467300000|2024-04-30 08:55:00|36.38|34.18|36.37|34.17|36.38|34.18|36.27|34.07|0
1714467600000|2024-04-30 09:00:00|36.36|34.16|36.14|33.94|36.51|34.31|36.08|33.88|0
1714467900000|2024-04-30 09:05:00|36.16|33.96|36.35|34.15|36.38|34.18|36.08|33.88|0
1714468200000|2024-04-30 09:10:00|36.33|34.13|36.35|34.15|36.43|34.23|36.32|34.12|0
1714468500000|2024-04-30 09:15:00|36.32|34.12|36.16|33.96|36.38|34.18|36.13|33.93|0
1714468800000|2024-04-30 09:20:00|36.19|33.99|35.97|33.77|36.19|33.99|35.94|33.74|0
1714469100000|2024-04-30 09:25:00|35.94|33.74|36.08|33.88|36.1|33.9|35.89|33.69|0
1714469400000|2024-04-30 09:30:00|36.1|33.9|36.07|33.87|36.13|33.93|35.94|33.74|0
1714469700000|2024-04-30 09:35:00|36.1|33.9|36.02|33.82|36.15|33.95|36.01|33.81|0
1714470000000|2024-04-30 09:40:00|35.99|33.79|35.96|33.76|36.13|33.93|35.96|33.76|0
1714470300000|2024-04-30 09:45:00|35.99|33.79|35.96|33.76|36.07|33.87|35.88|33.68|0
1714470600000|2024-04-30 09:50:00|35.95|33.75|36.23|34.03|36.26|34.06|35.93|33.73|0
1714470900000|2024-04-30 09:55:00|36.26|34.06|36.09|33.89|36.26|34.06|36.07|33.87|0
1714471200000|2024-04-30 10:00:00|36.07|33.87|36.09|33.89|36.17|33.97|36.07|33.87|0
1714471500000|2024-04-30 10:05:00|36.12|33.92|36.17|33.97|36.17|33.97|36.09|33.89|0
1714471800000|2024-04-30 10:10:00|36.14|33.94|36.12|33.92|36.17|33.97|36.04|33.84|0
1714472100000|2024-04-30 10:15:00|36.1|33.9|36.09|33.89|36.17|33.97|36.06|33.86|0
1714472400000|2024-04-30 10:20:00|36.06|33.86|36.03|33.83|36.11|33.91|35.98|33.78|0
1714472700000|2024-04-30 10:25:00|36.02|33.82|36.09|33.89|36.11|33.91|36.02|33.82|0
1714473000000|2024-04-30 10:30:00|36.08|33.88|36.08|33.88|36.17|33.97|36|33.8|0
1714473300000|2024-04-30 10:35:00|36.11|33.91|35.92|33.72|36.14|33.94|35.89|33.69|0
1714473600000|2024-04-30 10:40:00|35.95|33.75|36|33.8|36.03|33.83|35.89|33.69|0
1714473900000|2024-04-30 10:45:00|35.97|33.77|35.64|33.44|35.97|33.77|35.62|33.42|0
1714474200000|2024-04-30 10:50:00|35.65|33.45|35.59|33.39|35.65|33.45|35.51|33.31|0
1714474500000|2024-04-30 10:55:00|35.57|33.37|35.46|33.26|35.59|33.39|35.46|33.26|0
1714474800000|2024-04-30 11:00:00|35.47|33.27|35.7|33.5|35.72|33.52|35.43|33.23|0
1714475100000|2024-04-30 11:05:00|35.67|33.47|35.51|33.31|35.72|33.52|35.51|33.31|0
1714475400000|2024-04-30 11:10:00|35.48|33.28|35.45|33.25|35.51|33.31|35.4|33.2|0
1714475700000|2024-04-30 11:15:00|35.43|33.23|35.51|33.31|35.53|33.33|35.43|33.23|0
1714476000000|2024-04-30 11:20:00|35.53|33.33|35.69|33.49|35.72|33.52|35.51|33.31|0
1714476300000|2024-04-30 11:25:00|35.67|33.47|35.66|33.46|35.77|33.57|35.58|33.38|0
1714476600000|2024-04-30 11:30:00|35.69|33.49|35.66|33.46|35.77|33.57|35.61|33.41|0
1714476900000|2024-04-30 11:35:00|35.69|33.49|35.69|33.49|35.8|33.6|35.69|33.49|0
1714477200000|2024-04-30 11:40:00|35.66|33.46|35.71|33.51|35.82|33.62|35.66|33.46|0
1714477500000|2024-04-30 11:45:00|35.7|33.5|35.71|33.51|35.77|33.57|35.63|33.43|0
1714477800000|2024-04-30 11:50:00|35.66|33.46|35.68|33.48|35.74|33.54|35.66|33.46|0
1714478100000|2024-04-30 11:55:00|35.66|33.46|35.82|33.62|35.87|33.67|35.66|33.46|0
1714478400000|2024-04-30 12:00:00|35.84|33.64|35.84|33.64|35.87|33.67|35.65|33.45|0
1714478700000|2024-04-30 12:05:00|35.82|33.62|35.83|33.63|35.87|33.67|35.71|33.51|0
1714479000000|2024-04-30 12:10:00|35.84|33.64|35.62|33.42|35.89|33.69|35.62|33.42|0
1714479300000|2024-04-30 12:15:00|35.6|33.4|35.52|33.32|35.62|33.42|35.52|33.32|0
1714479600000|2024-04-30 12:20:00|35.49|33.29|35.49|33.29|35.54|33.34|35.41|33.21|0
1714479900000|2024-04-30 12:25:00|35.46|33.26|35.63|33.43|35.63|33.43|35.41|33.21|0
1714480200000|2024-04-30 12:30:00|35.61|33.41|36.91|34.71|37.96|35.76|35.61|33.41|0
1714480500000|2024-04-30 12:35:00|36.9|34.7|36.88|34.68|36.9|34.7|36.33|34.13|0
1714480800000|2024-04-30 12:40:00|36.97|34.77|36.69|34.49|37.3|35.1|36.68|34.48|0
1714481100000|2024-04-30 12:45:00|36.66|34.46|36.72|34.52|36.8|34.6|36.63|34.43|0
1714481400000|2024-04-30 12:50:00|36.69|34.49|36.16|33.96|36.94|34.74|36.03|33.83|0
1714481700000|2024-04-30 12:55:00|36.19|33.99|36.55|34.35|36.74|34.54|36.11|33.91|0
1714482000000|2024-04-30 13:00:00|36.59|34.39|36.63|34.43|36.88|34.68|36.59|34.39|0
1714482300000|2024-04-30 13:05:00|36.66|34.46|36.6|34.4|36.71|34.51|36.3|34.1|0
1714482600000|2024-04-30 13:10:00|36.63|34.43|36.27|34.07|36.63|34.43|36.19|33.99|0
1714482900000|2024-04-30 13:15:00|36.24|34.04|36.29|34.09|36.36|34.16|36.13|33.93|0
1714483200000|2024-04-30 13:20:00|36.34|34.14|36.46|34.26|36.54|34.34|36.24|34.04|0
1714483500000|2024-04-30 13:25:00|36.48|34.28|36.18|33.98|36.48|34.28|35.96|33.76|0
1714483800000|2024-04-30 13:30:00|36.35|34.15|35.91|33.71|36.51|34.31|35.88|33.68|0
1714484100000|2024-04-30 13:35:00|35.94|33.74|35.93|33.73|36.26|34.06|35.77|33.57|0
1714484400000|2024-04-30 13:40:00|35.96|33.76|35.95|33.75|36.5|34.3|35.07|32.87|0
1714484700000|2024-04-30 13:45:00|35.59|33.39|35.57|33.37|35.94|33.74|35.46|33.26|0
1714485000000|2024-04-30 13:50:00|35.54|33.34|35.84|33.64|36|33.8|35.54|33.34|0
1714485300000|2024-04-30 13:55:00|35.79|33.59|35.6|33.4|35.89|33.69|35.57|33.37|0
1714485600000|2024-04-30 14:00:00|35.58|33.38|35.65|33.45|35.84|33.64|35.19|32.99|0
1714485900000|2024-04-30 14:05:00|35.57|33.37|35.46|33.26|35.59|33.39|35.22|33.02|0
1714486200000|2024-04-30 14:10:00|35.4|33.2|35.56|33.36|36.11|33.91|35.4|33.2|0
1714486500000|2024-04-30 14:15:00|35.59|33.39|35.54|33.34|35.64|33.44|35.24|33.04|0
1714486800000|2024-04-30 14:20:00|35.48|33.28|35.72|33.52|35.83|33.63|35.4|33.2|0
1714487100000|2024-04-30 14:25:00|35.7|33.5|36.43|34.23|36.46|34.26|35.61|33.41|0
1714487400000|2024-04-30 14:30:00|36.54|34.34|36.51|34.31|36.73|34.53|36.37|34.17|0
1714487700000|2024-04-30 14:35:00|36.54|34.34|35.57|33.37|36.62|34.42|35.52|33.32|0
1714488000000|2024-04-30 14:40:00|35.6|33.4|35.15|32.95|35.63|33.43|35.13|32.93|0
1714488300000|2024-04-30 14:45:00|35.13|32.93|34.99|32.79|35.18|32.98|34.75|32.55|0
1714488600000|2024-04-30 14:50:00|34.94|32.74|35.37|33.17|35.53|33.33|34.94|32.74|0
1714488900000|2024-04-30 14:55:00|35.39|33.19|35.53|33.33|35.74|33.54|35.39|33.19|0
1714489200000|2024-04-30 15:00:00|35.55|33.35|35.97|33.77|36.1|33.9|35.53|33.33|0
1714489500000|2024-04-30 15:05:00|36|33.8|36.88|34.68|37.11|34.91|35.89|33.69|0
1714489800000|2024-04-30 15:10:00|36.91|34.71|37.62|35.42|37.82|35.62|36.64|34.44|0
1714490100000|2024-04-30 15:15:00|37.71|35.51|37.61|35.41|37.85|35.65|37.14|34.94|0
1714490400000|2024-04-30 15:20:00|37.58|35.38|37.81|35.61|37.92|35.72|37.47|35.27|0
1714490700000|2024-04-30 15:25:00|37.78|35.58|37.35|35.15|37.78|35.58|37.18|34.98|0
1714491000000|2024-04-30 15:30:00|37.38|35.18|37.58|35.38|38.04|35.84|37.3|35.1|0
1714491300000|2024-04-30 15:35:00|37.61|35.41|37.69|35.49|37.72|35.52|37.41|35.21|0
1714491600000|2024-04-30 15:40:00|37.72|35.52|38.09|35.89|38.26|36.06|37.66|35.46|0
1714491900000|2024-04-30 15:45:00|38.12|35.92|37.69|35.49|38.15|35.95|37.4|35.2|0
1714492200000|2024-04-30 15:50:00|37.72|35.52|37.77|35.57|37.92|35.72|37.6|35.4|0
1714492500000|2024-04-30 15:55:00|37.74|35.54|37.26|35.06|37.74|35.54|37.14|34.94|0
1714492800000|2024-04-30 16:00:00|37.29|35.09|37.57|35.37|37.8|35.6|37.2|35|0
1714493100000|2024-04-30 16:05:00|37.6|35.4|37.6|35.4|37.83|35.63|37.54|35.34|0
1714493400000|2024-04-30 16:10:00|37.57|35.37|37.47|35.27|37.81|35.61|37.17|34.97|0
1714493700000|2024-04-30 16:15:00|37.58|35.38|37.49|35.29|37.75|35.55|37.44|35.24|0
1714494000000|2024-04-30 16:20:00|37.46|35.26|37.41|35.21|37.46|35.26|37.15|34.95|0
1714494300000|2024-04-30 16:25:00|37.43|35.23|37.55|35.35|37.6|35.4|37.21|35.01|0
1714494600000|2024-04-30 16:30:00|37.52|35.32|39.14|36.94|39.29|37.09|37.52|35.32|0
1714494900000|2024-04-30 16:35:00|39.17|36.97|39.14|36.94|39.2|37|38.67|36.47|0
1714495200000|2024-04-30 16:40:00|39.17|36.97|39.46|37.26|39.7|37.5|39.05|36.85|0
1714495500000|2024-04-30 16:45:00|39.52|37.32|39.52|37.32|39.73|37.53|39.4|37.2|0
1714495800000|2024-04-30 16:50:00|39.46|37.26|39|36.8|39.46|37.26|38.25|36.05|0
1714496100000|2024-04-30 16:55:00|39.03|36.83|38.71|36.51|39.12|36.92|38.47|36.27|0
1714496400000|2024-04-30 17:00:00|38.74|36.54|38.82|36.62|39.09|36.89|38.18|35.98|0
1714496700000|2024-04-30 17:05:00|38.85|36.65|38.73|36.53|39|36.8|38.47|36.27|0
1714497000000|2024-04-30 17:10:00|38.7|36.5|39.06|36.86|39.26|37.06|38.53|36.33|0
1714497300000|2024-04-30 17:15:00|39.03|36.83|39|36.8|39.29|37.09|38.88|36.68|0
1714497600000|2024-04-30 17:20:00|38.94|36.74|38.64|36.44|38.97|36.77|38.5|36.3|0
1714497900000|2024-04-30 17:25:00|38.61|36.41|38.79|36.59|38.79|36.59|38.32|36.12|0
1714498200000|2024-04-30 17:30:00|38.76|36.56|38.58|36.38|38.9|36.7|38.52|36.32|0
1714498500000|2024-04-30 17:35:00|38.64|36.44|38.32|36.12|38.67|36.47|38.29|36.09|0
1714498800000|2024-04-30 17:40:00|38.35|36.15|38.46|36.26|38.64|36.44|37.94|35.74|0
1714499100000|2024-04-30 17:45:00|38.43|36.23|38.13|35.93|38.7|36.5|38.13|35.93|0
1714499400000|2024-04-30 17:50:00|38.1|35.9|37.75|35.55|38.18|35.98|37.72|35.52|0
1714499700000|2024-04-30 17:55:00|37.72|35.52|37.51|35.31|38.08|35.88|37.42|35.22|0
1714500000000|2024-04-30 18:00:00|37.48|35.28|37.11|34.91|37.54|35.34|37.02|34.82|0
1714500300000|2024-04-30 18:05:00|37.14|34.94|37.62|35.42|37.73|35.53|37.11|34.91|0
1714500600000|2024-04-30 18:10:00|37.59|35.39|37.79|35.59|37.82|35.62|37.42|35.22|0
1714500900000|2024-04-30 18:15:00|37.76|35.56|37.96|35.76|38.05|35.85|37.65|35.45|0
1714501200000|2024-04-30 18:20:00|37.9|35.7|37.96|35.76|37.99|35.79|37.56|35.36|0
1714501500000|2024-04-30 18:25:00|37.99|35.79|38.6|36.4|38.66|36.46|37.82|35.62|0
1714501800000|2024-04-30 18:30:00|38.54|36.34|38.02|35.82|38.54|36.34|37.99|35.79|0
1714502100000|2024-04-30 18:35:00|38.04|35.84|38.89|36.69|39.09|36.89|37.74|35.54|0
1714502400000|2024-04-30 18:40:00|38.86|36.66|39.27|37.07|39.39|37.19|38.83|36.63|0
1714502700000|2024-04-30 18:45:00|39.24|37.04|39.74|37.54|39.74|37.54|39.12|36.92|0
1714503000000|2024-04-30 18:50:00|39.71|37.51|40.25|38.05|40.4|38.2|39.71|37.51|0
1714503300000|2024-04-30 18:55:00|40.28|38.08|39.89|37.69|40.31|38.11|39.89|37.69|0
1714503600000|2024-04-30 19:00:00|39.92|37.72|39.59|37.39|40.04|37.84|39.44|37.24|0
1714503900000|2024-04-30 19:05:00|39.56|37.36|39.59|37.39|39.65|37.45|39.44|37.24|0
1714504200000|2024-04-30 19:10:00|39.56|37.36|39.62|37.42|39.62|37.42|39.35|37.15|0
1714504500000|2024-04-30 19:15:00|39.59|37.39|40.21|38.01|40.27|38.07|39.59|37.39|0
1714504800000|2024-04-30 19:20:00|40.18|37.98|40.45|38.25|40.61|38.41|39.88|37.68|0
1714505100000|2024-04-30 19:25:00|40.42|38.22|39.97|37.77|40.48|38.28|39.88|37.68|0
1714505400000|2024-04-30 19:30:00|39.94|37.74|39.76|37.56|40.15|37.95|39.67|37.47|0
1714505700000|2024-04-30 19:35:00|39.73|37.53|40.18|37.98|40.36|38.16|39.64|37.44|0
1714506000000|2024-04-30 19:40:00|40.21|38.01|40.18|37.98|40.21|38.01|39.82|37.62|0
1714506300000|2024-04-30 19:45:00|40.15|37.95|39.52|37.32|40.27|38.07|39.46|37.26|0
1714506600000|2024-04-30 19:50:00|39.72|37.52|41.52|39.32|41.71|39.51|39.72|37.52|0
1714506900000|2024-04-30 19:55:00|41.64|39.44|42.54|40.34|42.64|40.44|39.71|37.51|0
1714507200000|2024-04-30 20:00:00|42.61|40.41|42.03|39.83|43.9|41.7|41.46|39.26|0
1714507500000|2024-04-30 20:05:00|42.1|39.9|42.49|40.29|43.72|41.52|41.44|39.24|0
1714507800000|2024-04-30 20:10:00|42.48|40.28|42.44|40.24|42.89|40.69|42.32|40.12|0
1714508100000|2024-04-30 20:15:00|42.56|40.16|43.27|40.87|43.87|41.47|42.56|40.16|0
1714508400000|2024-04-30 20:20:00|43.3|40.9|43.01|40.61|43.33|40.93|42.83|40.43|0
1714508700000|2024-04-30 20:25:00|43.04|40.64|43.53|41.13|43.53|41.13|42.78|40.38|0
1714509000000|2024-04-30 20:30:00|43.56|41.16|43.3|40.9|43.56|41.16|43.01|40.61|0
1714509300000|2024-04-30 20:35:00|43.33|40.93|43.13|40.73|43.33|40.93|43|40.6|0
1714509600000|2024-04-30 20:40:00|43.1|40.7|43.1|40.7|43.2|40.8|42.97|40.57|0
1714509900000|2024-04-30 20:45:00|43.03|40.63|43.32|40.92|43.39|40.99|43.02|40.62|0
1714510200000|2024-04-30 20:50:00|43.29|40.89|43.26|40.86|43.32|40.92|43.19|40.79|0
1714510500000|2024-04-30 20:55:00|43.27|40.87|43.37|40.97|43.42|41.02|43.06|40.66|0
1714510800000|2024-04-30 21:00:00|43.38|40.98|43.43|41.03|43.47|41.07|43.26|40.86|0
1714511100000|2024-04-30 21:05:00|43.34|40.94|43.5|41.1|43.5|41.1|43.31|40.91|0
1714511400000|2024-04-30 21:10:00|43.47|41.07|43.49|41.09|43.58|41.18|43.44|41.04|0
1714511700000|2024-04-30 21:15:00|43.48|41.08|43.39|40.99|43.48|41.08|43.38|40.98|0
1714512000000|2024-04-30 21:20:00|43.36|40.96|43.37|40.97|43.42|41.02|43.36|40.96|0
1714512300000|2024-04-30 21:25:00|43.4|41|43.39|40.99|43.42|41.02|43.38|40.98|0
1714512600000|2024-04-30 21:30:00|43.41|41.01|43.42|41.02|43.42|41.02|43.41|41.01|0
1714512900000|2024-04-30 21:35:00|43.43|41.03|43.43|41.03|43.43|41.03|43.43|41.03|0
1714513200000|2024-04-30 21:40:00|43.45|41.05|43.64|41.24|43.64|41.24|43.45|41.05|0
1714513500000|2024-04-30 21:45:00|43.68|41.28|44.15|41.75|44.18|41.78|43.68|41.28|0
1714513800000|2024-04-30 21:50:00|44.16|41.76|44.04|41.64|44.25|41.85|44.04|41.64|0
1714514100000|2024-04-30 21:55:00|44.07|41.67|44.09|41.69|44.21|41.81|44.05|41.65|0
1714514400000|2024-04-30 22:00:00|44.17|41.77|43.24|40.84|44.17|41.77|43.14|40.74|0
1714514700000|2024-04-30 22:05:00|43.27|40.87|43.71|41.31|43.77|41.37|43.27|40.87|0
1714515000000|2024-04-30 22:10:00|43.69|41.29|43.59|41.19|43.94|41.54|43.48|41.08|0
1714515300000|2024-04-30 22:15:00|43.66|41.26|43.46|41.06|43.74|41.34|43.43|41.03|0
1714515600000|2024-04-30 22:20:00|43.49|41.09|43.46|41.06|43.72|41.32|43.39|40.99|0
1714515900000|2024-04-30 22:25:00|43.42|41.02|43.67|41.27|43.67|41.27|43.33|40.93|0
1714516200000|2024-04-30 22:30:00|43.68|41.28|43.26|40.86|43.68|41.28|43.26|40.86|0
1714516500000|2024-04-30 22:35:00|43.29|40.89|43.24|40.84|43.32|40.92|43.13|40.73|0
1714516800000|2024-04-30 22:40:00|43.22|40.82|43.25|40.85|43.32|40.92|43.13|40.73|0
1714517100000|2024-04-30 22:45:00|43.27|40.87|43.38|40.98|43.38|40.98|43.22|40.82|0
1714517400000|2024-04-30 22:50:00|43.37|40.97|43.2|40.8|43.38|40.98|43.2|40.8|0
1714517700000|2024-04-30 22:55:00|43.22|40.82|43.28|40.88|43.32|40.92|43.19|40.79|0
1714518000000|2024-04-30 23:00:00|43.3|40.9|43.31|40.91|43.44|41.04|43.28|40.88|0
1714518300000|2024-04-30 23:05:00|43.35|40.95|42.96|40.56|43.35|40.95|42.92|40.52|0
1714518600000|2024-04-30 23:10:00|42.94|40.54|42.89|40.49|43.02|40.62|42.78|40.38|0
1714518900000|2024-04-30 23:15:00|42.97|40.57|43.07|40.67|43.11|40.71|42.92|40.52|0
1714519200000|2024-04-30 23:20:00|43.08|40.68|43.18|40.78|43.21|40.81|43.05|40.65|0
1714519500000|2024-04-30 23:25:00|43.16|40.76|43.27|40.87|43.27|40.87|43.14|40.74|0
1714519800000|2024-04-30 23:30:00|43.26|40.86|43.53|41.13|43.57|41.17|43.24|40.84|0
1714520100000|2024-04-30 23:35:00|43.56|41.16|43.6|41.2|43.63|41.23|43.47|41.07|0
1714520400000|2024-04-30 23:40:00|43.56|41.16|43.27|40.87|43.56|41.16|43.27|40.87|0
1714520700000|2024-04-30 23:45:00|43.24|40.84|43.19|40.79|43.24|40.84|43.14|40.74|0
1714521000000|2024-04-30 23:50:00|43.17|40.77|43.33|40.93|43.4|41|43.17|40.77|0
1714521300000|2024-04-30 23:55:00|43.3|40.9|42.97|40.57|43.33|40.93|42.97|40.57|0
1714521600000|2024-05-01 00:00:00|42.91|40.51|42.75|40.35|42.97|40.57|42.75|40.35|0
1714521900000|2024-05-01 00:05:00|42.78|40.38|42.87|40.47|42.97|40.57|42.78|40.38|0
1714522200000|2024-05-01 00:10:00|42.84|40.44|42.77|40.37|42.87|40.47|42.68|40.28|0
1714522500000|2024-05-01 00:15:00|42.67|40.47|42.96|40.76|43.01|40.81|42.64|40.44|0
1714522800000|2024-05-01 00:20:00|42.95|40.75|42.86|40.66|42.96|40.76|42.77|40.57|0
1714523100000|2024-05-01 00:25:00|42.88|40.68|43.64|41.44|43.67|41.47|42.78|40.58|0
1714523400000|2024-05-01 00:30:00|43.6|41.4|43.59|41.39|43.73|41.53|43.59|41.39|0
1714523700000|2024-05-01 00:35:00|43.57|41.37|43.57|41.37|43.7|41.5|43.55|41.35|0
1714524000000|2024-05-01 00:40:00|43.6|41.4|43.7|41.5|43.73|41.53|43.6|41.4|0
1714524300000|2024-05-01 00:45:00|43.73|41.53|43.73|41.53|43.86|41.66|43.73|41.53|0
1714524600000|2024-05-01 00:50:00|43.76|41.56|43.56|41.36|43.76|41.56|43.47|41.27|0
1714524900000|2024-05-01 00:55:00|43.53|41.33|43.43|41.23|43.6|41.4|43.4|41.2|0
1714525200000|2024-05-01 01:00:00|43.45|41.25|43.46|41.26|43.59|41.39|43.43|41.23|0
1714525500000|2024-05-01 01:05:00|43.43|41.23|43.46|41.26|43.59|41.39|43.43|41.23|0
1714525800000|2024-05-01 01:10:00|43.49|41.29|43.43|41.23|43.49|41.29|43.33|41.13|0
1714526100000|2024-05-01 01:15:00|43.39|41.19|43.46|41.26|43.46|41.26|43.33|41.13|0
1714526400000|2024-05-01 01:20:00|43.44|41.24|43.39|41.19|43.52|41.32|43.36|41.16|0
1714526700000|2024-05-01 01:25:00|43.46|41.26|43.32|41.12|43.62|41.42|43.32|41.12|0
1714527000000|2024-05-01 01:30:00|43.29|41.09|43.45|41.25|43.48|41.28|43.29|41.09|0
1714527300000|2024-05-01 01:35:00|43.48|41.28|43.58|41.38|43.65|41.45|43.48|41.28|0
1714527600000|2024-05-01 01:40:00|43.53|41.33|43.38|41.18|43.53|41.33|43.38|41.18|0
1714527900000|2024-05-01 01:45:00|43.4|41.2|43.38|41.18|43.43|41.23|43.35|41.15|0
1714528200000|2024-05-01 01:50:00|43.35|41.15|43.35|41.15|43.38|41.18|43.33|41.13|0
1714528500000|2024-05-01 01:55:00|43.37|41.17|43.35|41.15|43.38|41.18|43.32|41.12|0
1714528800000|2024-05-01 02:00:00|43.33|41.13|43.44|41.24|43.51|41.31|43.33|41.13|0
1714529100000|2024-05-01 02:05:00|43.48|41.28|43.64|41.44|43.67|41.47|43.44|41.24|0
1714529400000|2024-05-01 02:10:00|43.57|41.37|43.57|41.37|43.64|41.44|43.51|41.31|0
1714529700000|2024-05-01 02:15:00|43.6|41.4|43.5|41.3|43.6|41.4|43.47|41.27|0
1714530000000|2024-05-01 02:20:00|43.49|41.29|43.4|41.2|43.5|41.3|43.4|41.2|0
1714530300000|2024-05-01 02:25:00|43.44|41.24|43.43|41.23|43.47|41.27|43.43|41.23|0
1714530600000|2024-05-01 02:30:00|43.4|41.2|43.37|41.17|43.43|41.23|43.34|41.14|0
1714530900000|2024-05-01 02:35:00|43.4|41.2|43.08|40.88|43.43|41.23|43.04|40.84|0
1714531200000|2024-05-01 02:40:00|43.06|40.86|43.11|40.91|43.14|40.94|43.01|40.81|0
1714531500000|2024-05-01 02:45:00|43.14|40.94|43.1|40.9|43.2|41|43.1|40.9|0
1714531800000|2024-05-01 02:50:00|43.12|40.92|43.14|40.94|43.17|40.97|43.01|40.81|0
1714532100000|2024-05-01 02:55:00|43.17|40.97|43.13|40.93|43.18|40.98|43.13|40.93|0
1714532400000|2024-05-01 03:00:00|43.1|40.9|42.97|40.77|43.1|40.9|42.91|40.71|0
1714532700000|2024-05-01 03:05:00|42.94|40.74|42.94|40.74|42.97|40.77|42.91|40.71|0
1714533000000|2024-05-01 03:10:00|42.95|40.75|43|40.8|43|40.8|42.89|40.69|0
1714533300000|2024-05-01 03:15:00|43.03|40.83|42.97|40.77|43.03|40.83|42.93|40.73|0
1714533600000|2024-05-01 03:20:00|42.93|40.73|42.93|40.73|42.97|40.77|42.93|40.73|0
1714533900000|2024-05-01 03:25:00|42.92|40.72|42.93|40.73|42.93|40.73|42.83|40.63|0
1714534200000|2024-05-01 03:30:00|42.92|40.72|42.9|40.7|42.93|40.73|42.83|40.63|0
1714534500000|2024-05-01 03:35:00|42.88|40.68|42.9|40.7|42.93|40.73|42.83|40.63|0
1714534800000|2024-05-01 03:40:00|42.86|40.66|42.86|40.66|42.9|40.7|42.83|40.63|0
1714535100000|2024-05-01 03:45:00|42.89|40.69|42.89|40.69|42.99|40.79|42.86|40.66|0
1714535400000|2024-05-01 03:50:00|42.91|40.71|42.76|40.56|42.92|40.72|42.76|40.56|0
1714535700000|2024-05-01 03:55:00|42.73|40.53|42.73|40.53|42.76|40.56|42.7|40.5|0
1714536000000|2024-05-01 04:00:00|42.71|40.51|43.03|40.83|43.03|40.83|42.66|40.46|0
1714536300000|2024-05-01 04:05:00|43|40.8|43|40.8|43.06|40.86|43|40.8|0
1714536600000|2024-05-01 04:10:00|43.03|40.83|43.12|40.92|43.14|40.94|43.03|40.83|0
1714536900000|2024-05-01 04:15:00|43.16|40.96|43.09|40.89|43.16|40.96|43.09|40.89|0
1714537200000|2024-05-01 04:20:00|43.12|40.92|43.15|40.95|43.19|40.99|43.12|40.92|0
1714537500000|2024-05-01 04:25:00|43.19|40.99|43.18|40.98|43.22|41.02|43.15|40.95|0
1714537800000|2024-05-01 04:30:00|43.15|40.95|43.15|40.95|43.22|41.02|43.12|40.92|0
1714538100000|2024-05-01 04:35:00|43.13|40.93|43.08|40.88|43.15|40.95|43.07|40.87|0
1714538400000|2024-05-01 04:40:00|43.12|40.92|43.11|40.91|43.12|40.92|43.07|40.87|0
1714538700000|2024-05-01 04:45:00|43.08|40.88|42.98|40.78|43.11|40.91|42.98|40.78|0
1714539000000|2024-05-01 04:50:00|42.95|40.75|43.05|40.85|43.05|40.85|42.95|40.75|0
1714539300000|2024-05-01 04:55:00|43.03|40.83|43.01|40.81|43.05|40.85|42.98|40.78|0
1714539600000|2024-05-01 05:00:00|43.05|40.85|43.11|40.91|43.11|40.91|43.01|40.81|0
1714539900000|2024-05-01 05:05:00|43.08|40.88|43.14|40.94|43.14|40.94|43.04|40.84|0
1714540200000|2024-05-01 05:10:00|43.12|40.92|43.14|40.94|43.17|40.97|43.12|40.92|0
1714540500000|2024-05-01 05:15:00|43.17|40.97|43.17|40.97|43.23|41.03|43.14|40.94|0
1714540800000|2024-05-01 05:20:00|43.18|40.98|43.3|41.1|43.33|41.13|43.17|40.97|0
1714541100000|2024-05-01 05:25:00|43.26|41.06|43.39|41.19|43.39|41.19|43.26|41.06|0
1714541400000|2024-05-01 05:30:00|43.36|41.16|43.36|41.16|43.46|41.26|43.33|41.13|0
1714541700000|2024-05-01 05:35:00|43.32|41.12|43.29|41.09|43.36|41.16|43.26|41.06|0
1714542000000|2024-05-01 05:40:00|43.31|41.11|43.48|41.28|43.55|41.35|43.29|41.09|0
1714542300000|2024-05-01 05:45:00|43.45|41.25|43.38|41.18|43.48|41.28|43.38|41.18|0
1714542600000|2024-05-01 05:50:00|43.35|41.15|43.32|41.12|43.38|41.18|43.32|41.12|0
1714542900000|2024-05-01 05:55:00|43.35|41.15|43.48|41.28|43.48|41.28|43.35|41.15|0
1714543200000|2024-05-01 06:00:00|43.46|41.26|43.53|41.33|43.54|41.34|43.22|41.02|0
1714543500000|2024-05-01 06:05:00|43.54|41.34|43.74|41.54|43.83|41.63|43.54|41.34|0
1714543800000|2024-05-01 06:10:00|43.77|41.57|43.62|41.42|43.8|41.6|43.57|41.37|0
1714544100000|2024-05-01 06:15:00|43.6|41.4|43.78|41.58|43.8|41.6|43.6|41.4|0
1714544400000|2024-05-01 06:20:00|43.8|41.6|43.83|41.63|43.86|41.66|43.73|41.53|0
1714544700000|2024-05-01 06:25:00|43.86|41.66|43.96|41.76|44.02|41.82|43.8|41.6|0
1714545000000|2024-05-01 06:30:00|43.94|41.74|44.06|41.86|44.29|42.09|43.94|41.74|0
1714545300000|2024-05-01 06:35:00|44.04|41.84|44.25|42.05|44.28|42.08|43.96|41.76|0
1714545600000|2024-05-01 06:40:00|44.22|42.02|43.78|41.58|44.28|42.08|43.12|40.92|0
1714545900000|2024-05-01 06:45:00|43.75|41.55|43.72|41.52|43.83|41.63|43.67|41.47|0
1714546200000|2024-05-01 06:50:00|43.7|41.5|43.83|41.63|43.88|41.68|43.7|41.5|0
1714546500000|2024-05-01 06:55:00|43.88|41.68|43.55|41.35|43.96|41.76|43.53|41.33|0
1714546800000|2024-05-01 07:00:00|43.57|41.37|43.53|41.33|43.63|41.43|43.43|41.23|0
1714547100000|2024-05-01 07:05:00|43.52|41.32|43.59|41.39|43.79|41.59|43.47|41.27|0
1714547400000|2024-05-01 07:10:00|43.56|41.36|43.63|41.43|43.72|41.52|43.53|41.33|0
1714547700000|2024-05-01 07:15:00|43.66|41.46|43.59|41.39|43.72|41.52|43.59|41.39|0
1714548000000|2024-05-01 07:20:00|43.61|41.41|43.33|41.13|43.62|41.42|43.26|41.06|0
1714548300000|2024-05-01 07:25:00|43.3|41.1|43.62|41.42|43.65|41.45|43.3|41.1|0
1714548600000|2024-05-01 07:30:00|43.64|41.44|43.68|41.48|43.78|41.58|43.64|41.44|0
1714548900000|2024-05-01 07:35:00|43.65|41.45|43.91|41.71|44.01|41.81|43.65|41.45|0
1714549200000|2024-05-01 07:40:00|43.9|41.7|43.98|41.78|43.98|41.78|43.76|41.56|0
1714549500000|2024-05-01 07:45:00|44.01|41.81|44.42|42.22|44.44|42.24|44.01|41.81|0
1714549800000|2024-05-01 07:50:00|44.41|42.21|44.5|42.3|44.6|42.4|44.37|42.17|0
1714550100000|2024-05-01 07:55:00|44.54|42.34|44.27|42.07|44.57|42.37|44.24|42.04|0
1714550400000|2024-05-01 08:00:00|44.3|42.1|44.15|41.95|44.3|42.1|44.14|41.94|0
1714550700000|2024-05-01 08:05:00|44.14|41.94|44.04|41.84|44.14|41.94|43.77|41.57|0
1714551000000|2024-05-01 08:10:00|44.03|41.83|44.07|41.87|44.1|41.9|43.87|41.67|0
1714551300000|2024-05-01 08:15:00|44.03|41.83|44.36|42.16|44.36|42.16|44|41.8|0
1714551600000|2024-05-01 08:20:00|44.4|42.2|44.03|41.83|44.4|42.2|43.97|41.77|0
1714551900000|2024-05-01 08:25:00|44.06|41.86|44.09|41.89|44.1|41.9|43.83|41.63|0
1714552200000|2024-05-01 08:30:00|44.08|41.88|43.96|41.76|44.09|41.89|43.9|41.7|0
1714552500000|2024-05-01 08:35:00|43.95|41.75|44.12|41.92|44.16|41.96|43.9|41.7|0
1714552800000|2024-05-01 08:40:00|44.16|41.96|44.32|42.12|44.36|42.16|44.02|41.82|0
1714553100000|2024-05-01 08:45:00|44.29|42.09|44.22|42.02|44.42|42.22|44.22|42.02|0
1714553400000|2024-05-01 08:50:00|44.25|42.05|44.19|41.99|44.39|42.19|44.15|41.95|0
1714553700000|2024-05-01 08:55:00|44.15|41.95|44.02|41.82|44.2|42|43.86|41.66|0
1714554000000|2024-05-01 09:00:00|44.05|41.85|44.38|42.18|44.38|42.18|43.99|41.79|0
1714554300000|2024-05-01 09:05:00|44.41|42.21|45.15|42.95|45.28|43.08|44.21|42.01|0
1714554600000|2024-05-01 09:10:00|45.18|42.98|45.05|42.85|45.39|43.19|45.01|42.81|0
1714554900000|2024-05-01 09:15:00|45.01|42.81|44.91|42.71|45.05|42.85|44.88|42.68|0
1714555200000|2024-05-01 09:20:00|44.94|42.74|45.01|42.81|45.14|42.94|44.91|42.71|0
1714555500000|2024-05-01 09:25:00|45.08|42.88|45.28|43.08|45.28|43.08|44.94|42.74|0
1714555800000|2024-05-01 09:30:00|45.31|43.11|45.58|43.38|45.77|43.57|45.24|43.04|0
1714556100000|2024-05-01 09:35:00|45.55|43.35|45.48|43.28|45.58|43.38|45.38|43.18|0
1714556400000|2024-05-01 09:40:00|45.51|43.31|45.37|43.17|45.51|43.31|45.34|43.14|0
1714556700000|2024-05-01 09:45:00|45.41|43.21|44.9|42.7|45.41|43.21|44.55|42.35|0
1714557000000|2024-05-01 09:50:00|44.97|42.77|44.97|42.77|45|42.8|44.74|42.54|0
1714557300000|2024-05-01 09:55:00|44.94|42.74|45.1|42.9|45.1|42.9|44.87|42.67|0
1714557600000|2024-05-01 10:00:00|45.07|42.87|45.17|42.97|45.34|43.14|45.07|42.87|0
1714557900000|2024-05-01 10:05:00|45.24|43.04|45.17|42.97|45.27|43.07|45.1|42.9|0
1714558200000|2024-05-01 10:10:00|45.13|42.93|45.44|43.24|45.47|43.27|45.13|42.93|0
1714558500000|2024-05-01 10:15:00|45.47|43.27|45.27|43.07|45.47|43.27|45.27|43.07|0
1714558800000|2024-05-01 10:20:00|45.23|43.03|45.47|43.27|45.5|43.3|45.13|42.93|0
1714559100000|2024-05-01 10:25:00|45.45|43.25|45.64|43.44|45.64|43.44|45.4|43.2|0
1714559400000|2024-05-01 10:30:00|45.67|43.47|45.63|43.43|45.91|43.71|45.5|43.3|0
1714559700000|2024-05-01 10:35:00|45.67|43.47|45.36|43.16|45.77|43.57|45.23|43.03|0
1714560000000|2024-05-01 10:40:00|45.39|43.19|45.22|43.02|45.46|43.26|45.21|43.01|0
1714560300000|2024-05-01 10:45:00|45.21|43.01|45.1|42.9|45.26|43.06|44.99|42.79|0
1714560600000|2024-05-01 10:50:00|45.09|42.89|45.07|42.87|45.22|43.02|45.05|42.85|0
1714560900000|2024-05-01 10:55:00|45.05|42.85|44.71|42.51|45.05|42.85|44.68|42.48|0
1714561200000|2024-05-01 11:00:00|44.68|42.48|44.75|42.55|44.95|42.75|44.68|42.48|0
1714561500000|2024-05-01 11:05:00|44.76|42.56|44.68|42.48|44.76|42.56|44.58|42.38|0
1714561800000|2024-05-01 11:10:00|44.64|42.44|44.54|42.34|44.71|42.51|44.51|42.31|0
1714562100000|2024-05-01 11:15:00|44.53|42.33|44.57|42.37|44.61|42.41|44.51|42.31|0
1714562400000|2024-05-01 11:20:00|44.54|42.34|44.37|42.17|44.61|42.41|44.21|42.01|0
1714562700000|2024-05-01 11:25:00|44.39|42.19|44.64|42.44|44.67|42.47|44.27|42.07|0
1714563000000|2024-05-01 11:30:00|44.6|42.4|44.65|42.45|44.67|42.47|44.4|42.2|0
1714563300000|2024-05-01 11:35:00|44.64|42.44|44.67|42.47|44.7|42.5|44.6|42.4|0
1714563600000|2024-05-01 11:40:00|44.69|42.49|44.96|42.76|45.03|42.83|44.57|42.37|0
1714563900000|2024-05-01 11:45:00|44.98|42.78|45.02|42.82|45.09|42.89|44.92|42.72|0
1714564200000|2024-05-01 11:50:00|45.06|42.86|45.6|43.4|45.66|43.46|45.06|42.86|0
1714564500000|2024-05-01 11:55:00|45.63|43.43|45.46|43.26|45.63|43.43|45.39|43.19|0
1714564800000|2024-05-01 12:00:00|45.49|43.29|45.09|42.89|45.59|43.39|45.05|42.85|0
1714565100000|2024-05-01 12:05:00|45.05|42.85|45.25|43.05|45.39|43.19|45.05|42.85|0
1714565400000|2024-05-01 12:10:00|45.19|42.99|45.22|43.02|45.25|43.05|44.95|42.75|0
1714565700000|2024-05-01 12:15:00|45.23|43.03|44.71|42.51|45.56|43.36|44.68|42.48|0
1714566000000|2024-05-01 12:20:00|44.75|42.55|44.98|42.78|45.05|42.85|44.66|42.46|0
1714566300000|2024-05-01 12:25:00|44.91|42.71|45.01|42.81|45.04|42.84|44.74|42.54|0
1714566600000|2024-05-01 12:30:00|45.04|42.84|44.44|42.24|45.21|43.01|43.7|41.5|0
1714566900000|2024-05-01 12:35:00|44.41|42.21|44.01|41.81|44.47|42.27|43.81|41.61|0
1714567200000|2024-05-01 12:40:00|44.08|41.88|44.11|41.91|44.44|42.24|44.01|41.81|0
1714567500000|2024-05-01 12:45:00|44.07|41.87|44.07|41.87|44.14|41.94|43.84|41.64|0
1714567800000|2024-05-01 12:50:00|44.04|41.84|44.17|41.97|44.17|41.97|43.97|41.77|0
1714568100000|2024-05-01 12:55:00|44.14|41.94|44.2|42|44.4|42.2|44.01|41.81|0
1714568400000|2024-05-01 13:00:00|44.27|42.07|44.23|42.03|44.3|42.1|44|41.8|0
1714568700000|2024-05-01 13:05:00|44.27|42.07|44.03|41.83|44.3|42.1|43.94|41.74|0
1714569000000|2024-05-01 13:10:00|44|41.8|43.74|41.54|44.03|41.83|43.61|41.41|0
1714569300000|2024-05-01 13:15:00|43.77|41.57|43.51|41.31|43.77|41.57|43.44|41.24|0
1714569600000|2024-05-01 13:20:00|43.57|41.37|43.6|41.4|43.6|41.4|43.41|41.21|0
1714569900000|2024-05-01 13:25:00|43.57|41.37|43.63|41.43|43.7|41.5|43.31|41.11|0
1714570200000|2024-05-01 13:30:00|43.57|41.37|43.54|41.34|44.28|42.08|43.15|40.95|0
1714570500000|2024-05-01 13:35:00|43.58|41.38|43.97|41.77|44.03|41.83|43.45|41.25|0
1714570800000|2024-05-01 13:40:00|44.16|41.96|44.53|42.33|44.62|42.42|44.16|41.96|0
1714571100000|2024-05-01 13:45:00|44.43|42.23|44.59|42.39|44.79|42.59|44.39|42.19|0
1714571400000|2024-05-01 13:50:00|44.56|42.36|44.92|42.72|44.92|42.72|44.39|42.19|0
1714571700000|2024-05-01 13:55:00|44.89|42.69|44.41|42.21|44.95|42.75|44.19|41.99|0
1714572000000|2024-05-01 14:00:00|44.31|42.11|44.91|42.71|45.18|42.98|43.84|41.64|0
1714572300000|2024-05-01 14:05:00|44.98|42.78|44.71|42.51|45.01|42.81|44.08|41.88|0
1714572600000|2024-05-01 14:10:00|44.78|42.58|44.48|42.28|45.25|43.05|44.31|42.11|0
1714572900000|2024-05-01 14:15:00|44.58|42.38|44.54|42.34|44.81|42.61|44.34|42.14|0
1714573200000|2024-05-01 14:20:00|44.51|42.31|44.94|42.74|44.94|42.74|44.34|42.14|0
1714573500000|2024-05-01 14:25:00|44.91|42.71|44.34|42.14|44.94|42.74|44.01|41.81|0
1714573800000|2024-05-01 14:30:00|44.24|42.04|44.17|41.97|44.6|42.4|44.07|41.87|0
1714574100000|2024-05-01 14:35:00|44.11|41.91|43.87|41.67|44.17|41.97|43.78|41.58|0
1714574400000|2024-05-01 14:40:00|43.91|41.71|43.89|41.69|44.47|42.27|43.83|41.63|0
1714574700000|2024-05-01 14:45:00|43.88|41.68|43.36|41.16|44.27|42.07|43.23|41.03|0
1714575000000|2024-05-01 14:50:00|43.4|41.2|43.27|41.07|43.49|41.29|43.17|40.97|0
1714575300000|2024-05-01 14:55:00|43.23|41.03|43.17|40.97|43.43|41.23|42.88|40.68|0
1714575600000|2024-05-01 15:00:00|43.54|41.34|43.51|41.31|43.84|41.64|43.45|41.25|0
1714575900000|2024-05-01 15:05:00|43.48|41.28|42.94|40.74|43.74|41.54|42.29|40.09|0
1714576200000|2024-05-01 15:10:00|42.84|40.64|43.13|40.93|43.2|41|42.84|40.64|0
1714576500000|2024-05-01 15:15:00|43.17|40.97|43.69|41.49|43.89|41.69|43.07|40.87|0
1714576800000|2024-05-01 15:20:00|43.66|41.46|43.49|41.29|44.1|41.9|42.51|40.31|0
1714577100000|2024-05-01 15:25:00|43.52|41.32|43.12|40.92|43.62|41.42|43.12|40.92|0
1714577400000|2024-05-01 15:30:00|43.16|40.96|43.03|40.83|43.35|41.15|42.93|40.73|0
1714577700000|2024-05-01 15:35:00|42.99|40.79|42.84|40.64|43.37|41.17|42.84|40.64|0
1714578000000|2024-05-01 15:40:00|42.8|40.6|42.51|40.31|42.87|40.67|42.42|40.22|0
1714578300000|2024-05-01 15:45:00|42.48|40.28|43.09|40.89|43.13|40.93|42.48|40.28|0
1714578600000|2024-05-01 15:50:00|43.16|40.96|43.62|41.42|43.72|41.52|43.03|40.83|0
1714578900000|2024-05-01 15:55:00|43.65|41.45|43.95|41.75|43.95|41.75|43.35|41.15|0
1714579200000|2024-05-01 16:00:00|44.01|41.81|43.68|41.48|44.44|42.24|43.61|41.41|0
1714579500000|2024-05-01 16:05:00|43.65|41.45|43.61|41.41|43.94|41.74|43.58|41.38|0
1714579800000|2024-05-01 16:10:00|43.51|41.31|43.02|40.82|43.51|41.31|42.86|40.66|0
1714580100000|2024-05-01 16:15:00|42.99|40.79|43.28|41.08|43.38|41.18|42.86|40.66|0
1714580400000|2024-05-01 16:20:00|43.25|41.05|43.25|41.05|43.38|41.18|42.95|40.75|0
1714580700000|2024-05-01 16:25:00|43.21|41.01|42.85|40.65|43.25|41.05|42.76|40.56|0
1714581000000|2024-05-01 16:30:00|42.89|40.69|43.31|41.11|43.37|41.17|42.85|40.65|0
1714581300000|2024-05-01 16:35:00|43.34|41.14|43.34|41.14|43.5|41.3|43.05|40.85|0
1714581600000|2024-05-01 16:40:00|43.37|41.17|43.57|41.37|43.57|41.37|43.24|41.04|0
1714581900000|2024-05-01 16:45:00|43.53|41.33|43.34|41.14|43.57|41.37|43.3|41.1|0
1714582200000|2024-05-01 16:50:00|43.4|41.2|43.47|41.27|43.83|41.63|43.3|41.1|0
1714582500000|2024-05-01 16:55:00|43.43|41.23|43.66|41.46|43.86|41.66|43.27|41.07|0
1714582800000|2024-05-01 17:00:00|43.69|41.49|43.78|41.58|43.88|41.68|43.05|40.85|0
1714583100000|2024-05-01 17:05:00|43.82|41.62|43.88|41.68|44.05|41.85|43.65|41.45|0
1714583400000|2024-05-01 17:10:00|43.92|41.72|44.15|41.95|44.18|41.98|43.72|41.52|0
1714583700000|2024-05-01 17:15:00|44.11|41.91|44.28|42.08|44.31|42.11|43.95|41.75|0
1714584000000|2024-05-01 17:20:00|44.24|42.04|43.32|41.12|44.24|42.04|43.25|41.05|0
1714584300000|2024-05-01 17:25:00|43.35|41.15|43.25|41.05|43.55|41.35|43.15|40.95|0
1714584600000|2024-05-01 17:30:00|43.22|41.02|42.83|40.63|43.28|41.08|42.83|40.63|0
1714584900000|2024-05-01 17:35:00|42.79|40.59|43.27|41.07|43.45|41.25|42.37|40.17|0
1714585200000|2024-05-01 17:40:00|43.24|41.04|43.67|41.47|43.76|41.56|43.21|41.01|0
1714585500000|2024-05-01 17:45:00|43.7|41.5|43.3|41.1|43.76|41.56|43.17|40.97|0
1714585800000|2024-05-01 17:50:00|43.37|41.17|43.27|41.07|43.57|41.37|43.27|41.07|0
1714586100000|2024-05-01 17:55:00|43.24|41.04|43.37|41.17|43.6|41.4|43.14|40.94|0
1714586400000|2024-05-01 18:00:00|43.33|41.13|41.65|39.45|43.37|41.17|41.62|39.42|0
1714586700000|2024-05-01 18:05:00|41.58|39.38|42.31|40.11|42.64|40.44|41.36|39.16|0
1714587000000|2024-05-01 18:10:00|42.44|40.24|42.1|39.9|43.09|40.89|41.88|39.68|0
1714587300000|2024-05-01 18:15:00|42.16|39.96|41.87|39.67|42.19|39.99|41.65|39.45|0
1714587600000|2024-05-01 18:20:00|41.84|39.64|41.65|39.45|42.19|39.99|41.46|39.26|0
1714587900000|2024-05-01 18:25:00|41.52|39.32|39.9|37.7|41.71|39.51|39.87|37.67|0
1714588200000|2024-05-01 18:30:00|39.97|37.77|40.65|38.45|42.54|40.34|39.81|37.61|0
1714588500000|2024-05-01 18:35:00|40.74|38.54|39.37|37.17|43.05|40.85|39.22|37.02|0
1714588800000|2024-05-01 18:40:00|39.4|37.2|36.76|34.56|39.97|37.77|36.76|34.56|0
1714589100000|2024-05-01 18:45:00|36.73|34.53|37.14|34.94|38.44|36.24|36.73|34.53|0
1714589400000|2024-05-01 18:50:00|36.97|34.77|36.16|33.96|36.97|34.77|36.1|33.9|0
1714589700000|2024-05-01 18:55:00|36.27|34.07|35.77|33.57|36.97|34.77|35.55|33.35|0
1714590000000|2024-05-01 19:00:00|35.6|33.4|36.68|34.48|36.85|34.65|34.76|32.56|0
1714590300000|2024-05-01 19:05:00|36.74|34.54|36.1|33.9|37.22|35.02|35.68|33.48|0
1714590600000|2024-05-01 19:10:00|36.07|33.87|36.15|33.95|36.79|34.59|35.79|33.59|0
1714590900000|2024-05-01 19:15:00|36.07|33.87|36.51|34.31|36.6|34.4|35.66|33.46|0
1714591200000|2024-05-01 19:20:00|36.54|34.34|36.54|34.34|38.11|35.91|36.34|34.14|0
1714591500000|2024-05-01 19:25:00|36.51|34.31|37.04|34.84|37.3|35.1|35.93|33.73|0
1714591800000|2024-05-01 19:30:00|37.36|35.16|37.99|35.79|39.31|37.11|36.9|34.7|0
1714592100000|2024-05-01 19:35:00|37.89|35.69|39.88|37.68|40.62|38.42|37.89|35.69|0
1714592400000|2024-05-01 19:40:00|39.85|37.65|39.68|37.48|40.47|38.27|38.83|36.63|0
1714592700000|2024-05-01 19:45:00|39.74|37.54|38.95|36.75|40.05|37.85|38.6|36.4|0
1714593000000|2024-05-01 19:50:00|39.39|37.19|41.99|39.79|41.99|39.79|39.36|37.16|0
1714593300000|2024-05-01 19:55:00|42.08|39.88|42.96|40.76|42.96|40.76|41.63|39.43|0
1714593600000|2024-05-01 20:00:00|43.06|40.86|42.14|39.94|43.06|40.86|42.05|39.85|0
1714593900000|2024-05-01 20:05:00|42.08|39.88|42.08|39.88|42.24|40.04|41.82|39.62|0
1714594200000|2024-05-01 20:10:00|42.01|39.81|42.33|40.13|42.53|40.33|42.01|39.81|0
1714594500000|2024-05-01 20:15:00|42.4|40|42.38|39.98|42.69|40.29|42.33|39.93|0
1714594800000|2024-05-01 20:20:00|42.33|39.93|42.25|39.85|42.55|40.15|42.14|39.74|0
1714595100000|2024-05-01 20:25:00|42.24|39.84|42.4|40|42.43|40.03|42.2|39.8|0
1714595400000|2024-05-01 20:30:00|42.41|40.01|42.75|40.35|42.85|40.45|42.36|39.96|0
1714595700000|2024-05-01 20:35:00|42.78|40.38|42.65|40.25|42.87|40.47|42.39|39.99|0
1714596000000|2024-05-01 20:40:00|42.62|40.22|42.49|40.09|42.65|40.25|42.49|40.09|0
1714596300000|2024-05-01 20:45:00|42.42|40.02|42.16|39.76|42.46|40.06|42.07|39.67|0
1714596600000|2024-05-01 20:50:00|42.2|39.8|41.97|39.57|42.2|39.8|41.97|39.57|0
1714596900000|2024-05-01 20:55:00|42|39.6|41.95|39.55|42.07|39.67|41.84|39.44|0
1714597200000|2024-05-01 21:00:00|41.97|39.57|41.97|39.57|41.98|39.58|41.89|39.49|0
1714597500000|2024-05-01 21:05:00|42|39.6|41.97|39.57|42.02|39.62|41.96|39.56|0
1714597800000|2024-05-01 21:10:00|41.98|39.58|41.95|39.55|41.99|39.59|41.95|39.55|0
1714598100000|2024-05-01 21:15:00|41.97|39.57|41.94|39.54|41.97|39.57|41.93|39.53|0
1714598400000|2024-05-01 21:20:00|41.86|39.46|41.86|39.46|41.92|39.52|41.86|39.46|0
1714598700000|2024-05-01 21:25:00|41.87|39.47|41.82|39.42|41.87|39.47|41.77|39.37|0
1714599000000|2024-05-01 21:30:00|41.81|39.41|41.81|39.41|41.81|39.41|41.79|39.39|0
1714599300000|2024-05-01 21:35:00|41.8|39.4|41.78|39.38|41.8|39.4|41.77|39.37|0
1714599600000|2024-05-01 21:40:00|41.73|39.33|41.7|39.3|41.79|39.39|41.67|39.27|0
1714599900000|2024-05-01 21:45:00|41.71|39.31|41.73|39.33|41.74|39.34|41.71|39.31|0
1714600200000|2024-05-01 21:50:00|41.75|39.35|41.77|39.37|41.81|39.41|41.7|39.3|0
1714600500000|2024-05-01 21:55:00|41.75|39.35|41.69|39.29|41.76|39.36|41.67|39.27|0
1714600800000|2024-05-01 22:00:00|41.33|38.93|41.31|38.91|41.6|39.2|41.22|38.82|0
1714601100000|2024-05-01 22:05:00|41.28|38.88|41.28|38.88|41.3|38.9|40.97|38.57|0
1714601400000|2024-05-01 22:10:00|41.26|38.86|41.18|38.78|41.47|39.07|41.18|38.78|0
1714601700000|2024-05-01 22:15:00|41.21|38.81|41.31|38.91|41.43|39.03|41.12|38.72|0
1714602000000|2024-05-01 22:20:00|41.34|38.94|41.31|38.91|41.37|38.97|41.18|38.78|0
1714602300000|2024-05-01 22:25:00|41.27|38.87|41.24|38.84|41.27|38.87|41.12|38.72|0
1714602600000|2024-05-01 22:30:00|41.21|38.81|41.4|39|41.4|39|41.08|38.68|0
1714602900000|2024-05-01 22:35:00|41.43|39.03|41.08|38.68|41.49|39.09|41.07|38.67|0
1714603200000|2024-05-01 22:40:00|41.11|38.71|41.17|38.77|41.24|38.84|41.05|38.65|0
1714603500000|2024-05-01 22:45:00|41.14|38.74|41.17|38.77|41.24|38.84|41.11|38.71|0
1714603800000|2024-05-01 22:50:00|41.2|38.8|41.14|38.74|41.23|38.83|41.14|38.74|0
1714604100000|2024-05-01 22:55:00|41.11|38.71|41.15|38.75|41.2|38.8|41.11|38.71|0
1714604400000|2024-05-01 23:00:00|41.14|38.74|41.1|38.7|41.2|38.8|41.04|38.64|0
1714604700000|2024-05-01 23:05:00|41.14|38.74|41.13|38.73|41.17|38.77|41.04|38.64|0
1714605000000|2024-05-01 23:10:00|41.17|38.77|41.07|38.67|41.2|38.8|41.01|38.61|0
1714605300000|2024-05-01 23:15:00|41.09|38.69|41.07|38.67|41.1|38.7|41.04|38.64|0
1714605600000|2024-05-01 23:20:00|41.1|38.7|41.13|38.73|41.16|38.76|41.08|38.68|0
1714605900000|2024-05-01 23:25:00|41.11|38.71|41.1|38.7|41.22|38.82|41.07|38.67|0
1714606200000|2024-05-01 23:30:00|41.13|38.73|40.86|38.46|41.13|38.73|40.66|38.26|0
1714606500000|2024-05-01 23:35:00|40.91|38.51|40.84|38.44|40.92|38.52|40.75|38.35|0
1714606800000|2024-05-01 23:40:00|40.87|38.47|40.62|38.22|40.87|38.47|40.56|38.16|0
1714607100000|2024-05-01 23:45:00|40.59|38.19|40.34|37.94|40.62|38.22|40.34|37.94|0
1714607400000|2024-05-01 23:50:00|40.31|37.91|40.4|38|40.43|38.03|40.28|37.88|0
1714607700000|2024-05-01 23:55:00|40.34|37.94|40.31|37.91|40.34|37.94|40.22|37.82|0
1714608000000|2024-05-02 00:00:00|40.34|37.94|40.2|37.8|40.34|37.94|40.09|37.69|0
1714608300000|2024-05-02 00:05:00|40.18|37.78|40.18|37.78|40.24|37.84|40.12|37.72|0
1714608600000|2024-05-02 00:10:00|40.21|37.81|40.3|37.9|40.34|37.94|40.18|37.78|0
1714608900000|2024-05-02 00:15:00|40.2|38|40.11|37.91|40.2|38|40.05|37.85|0
1714609200000|2024-05-02 00:20:00|40.09|37.89|41.47|39.27|41.49|39.29|40.08|37.88|0
1714609500000|2024-05-02 00:25:00|41.5|39.3|41.25|39.05|41.5|39.3|41.16|38.96|0
1714609800000|2024-05-02 00:30:00|41.28|39.08|41.22|39.02|41.31|39.11|41.19|38.99|0
1714610100000|2024-05-02 00:35:00|41.18|38.98|40.96|38.76|41.2|39|40.87|38.67|0
1714610400000|2024-05-02 00:40:00|40.93|38.73|40.99|38.79|41.07|38.87|40.93|38.73|0
1714610700000|2024-05-02 00:45:00|40.96|38.76|40.77|38.57|40.96|38.76|40.77|38.57|0
1714611000000|2024-05-02 00:50:00|40.74|38.54|40.65|38.45|40.81|38.61|40.62|38.42|0
1714611300000|2024-05-02 00:55:00|40.68|38.48|40.86|38.66|40.86|38.66|40.62|38.42|0
1714611600000|2024-05-02 01:00:00|40.88|38.68|40.74|38.54|41.27|39.07|40.74|38.54|0
1714611900000|2024-05-02 01:05:00|40.71|38.51|40.69|38.49|40.83|38.63|40.65|38.45|0
1714612200000|2024-05-02 01:10:00|40.71|38.51|40.7|38.5|40.8|38.6|40.66|38.46|0
1714612500000|2024-05-02 01:15:00|40.67|38.47|40.55|38.35|40.7|38.5|40.55|38.35|0
1714612800000|2024-05-02 01:20:00|40.58|38.38|40.64|38.44|40.67|38.47|40.58|38.38|0
1714613100000|2024-05-02 01:25:00|40.67|38.47|40.86|38.66|40.86|38.66|40.61|38.41|0
1714613400000|2024-05-02 01:30:00|40.87|38.67|41.01|38.81|41.1|38.9|40.87|38.67|0
1714613700000|2024-05-02 01:35:00|41.04|38.84|41.13|38.93|41.13|38.93|40.92|38.72|0
1714614000000|2024-05-02 01:40:00|41.16|38.96|40.85|38.65|41.16|38.96|40.85|38.65|0
1714614300000|2024-05-02 01:45:00|40.88|38.68|40.94|38.74|40.97|38.77|40.79|38.59|0
1714614600000|2024-05-02 01:50:00|40.97|38.77|40.79|38.59|41.01|38.81|40.75|38.55|0
1714614900000|2024-05-02 01:55:00|40.75|38.55|40.66|38.46|40.82|38.62|40.66|38.46|0
1714615200000|2024-05-02 02:00:00|40.63|38.43|40.5|38.3|40.72|38.52|40.5|38.3|0
1714615500000|2024-05-02 02:05:00|40.53|38.33|40.38|38.18|40.53|38.33|40.38|38.18|0
1714615800000|2024-05-02 02:10:00|40.41|38.21|40.45|38.25|40.47|38.27|40.38|38.18|0
1714616100000|2024-05-02 02:15:00|40.44|38.24|40.41|38.21|40.47|38.27|40.38|38.18|0
1714616400000|2024-05-02 02:20:00|40.44|38.24|40.5|38.3|40.5|38.3|40.41|38.21|0
1714616700000|2024-05-02 02:25:00|40.47|38.27|40.5|38.3|40.5|38.3|40.43|38.23|0
1714617000000|2024-05-02 02:30:00|40.51|38.31|40.53|38.33|40.56|38.36|40.43|38.23|0
1714617300000|2024-05-02 02:35:00|40.56|38.36|40.43|38.23|40.56|38.36|40.42|38.22|0
1714617600000|2024-05-02 02:40:00|40.4|38.2|40.18|37.98|40.4|38.2|40.15|37.95|0
1714617900000|2024-05-02 02:45:00|40.15|37.95|40.34|38.14|40.34|38.14|40.09|37.89|0
1714618200000|2024-05-02 02:50:00|40.3|38.1|40.33|38.13|40.4|38.2|40.24|38.04|0
1714618500000|2024-05-02 02:55:00|40.35|38.15|40.33|38.13|40.35|38.15|40.3|38.1|0
1714618800000|2024-05-02 03:00:00|40.3|38.1|40.3|38.1|40.39|38.19|40.3|38.1|0
1714619100000|2024-05-02 03:05:00|40.33|38.13|40.42|38.22|40.42|38.22|40.29|38.09|0
1714619400000|2024-05-02 03:10:00|40.45|38.25|40.36|38.16|40.45|38.25|40.33|38.13|0
1714619700000|2024-05-02 03:15:00|40.34|38.14|40.42|38.22|40.42|38.22|40.3|38.1|0
1714620000000|2024-05-02 03:20:00|40.45|38.25|40.48|38.28|40.48|38.28|40.42|38.22|0
1714620300000|2024-05-02 03:25:00|40.46|38.26|40.32|38.12|40.46|38.26|40.26|38.06|0
1714620600000|2024-05-02 03:30:00|40.29|38.09|40.51|38.31|40.51|38.31|40.26|38.06|0
1714620900000|2024-05-02 03:35:00|40.54|38.34|40.6|38.4|40.69|38.49|40.54|38.34|0
1714621200000|2024-05-02 03:40:00|40.61|38.41|40.66|38.46|40.69|38.49|40.6|38.4|0
1714621500000|2024-05-02 03:45:00|40.63|38.43|40.56|38.36|40.64|38.44|40.53|38.33|0
1714621800000|2024-05-02 03:50:00|40.55|38.35|40.55|38.35|40.59|38.39|40.5|38.3|0
1714622100000|2024-05-02 03:55:00|40.56|38.36|40.58|38.38|40.59|38.39|40.53|38.33|0
1714622400000|2024-05-02 04:00:00|40.56|38.36|40.56|38.36|40.59|38.39|40.56|38.36|0
1714622700000|2024-05-02 04:05:00|40.53|38.33|40.5|38.3|40.56|38.36|40.5|38.3|0
1714623000000|2024-05-02 04:10:00|40.48|38.28|40.57|38.37|40.59|38.39|40.48|38.28|0
1714623300000|2024-05-02 04:15:00|40.56|38.36|40.59|38.39|40.65|38.45|40.56|38.36|0
1714623600000|2024-05-02 04:20:00|40.62|38.42|40.58|38.38|40.65|38.45|40.58|38.38|0
1714623900000|2024-05-02 04:25:00|40.55|38.35|40.71|38.51|40.74|38.54|40.55|38.35|0
1714624200000|2024-05-02 04:30:00|40.68|38.48|40.61|38.41|40.72|38.52|40.57|38.37|0
1714624500000|2024-05-02 04:35:00|40.58|38.38|40.61|38.41|40.64|38.44|40.57|38.37|0
1714624800000|2024-05-02 04:40:00|40.6|38.4|40.52|38.32|40.61|38.41|40.52|38.32|0
1714625100000|2024-05-02 04:45:00|40.55|38.35|40.61|38.41|40.61|38.41|40.52|38.32|0
1714625400000|2024-05-02 04:50:00|40.62|38.42|40.61|38.41|40.64|38.44|40.58|38.38|0
1714625700000|2024-05-02 04:55:00|40.58|38.38|40.48|38.28|40.61|38.41|40.48|38.28|0
1714626000000|2024-05-02 05:00:00|40.51|38.31|40.48|38.28|40.54|38.34|40.45|38.25|0
1714626300000|2024-05-02 05:05:00|40.45|38.25|40.62|38.42|40.62|38.42|40.36|38.16|0
1714626600000|2024-05-02 05:10:00|40.6|38.4|40.49|38.29|40.63|38.43|40.45|38.25|0
1714626900000|2024-05-02 05:15:00|40.48|38.28|40.51|38.31|40.54|38.34|40.41|38.21|0
1714627200000|2024-05-02 05:20:00|40.47|38.27|40.54|38.34|40.61|38.41|40.47|38.27|0
1714627500000|2024-05-02 05:25:00|40.53|38.33|40.6|38.4|40.6|38.4|40.52|38.32|0
1714627800000|2024-05-02 05:30:00|40.56|38.36|40.5|38.3|40.66|38.46|40.47|38.27|0
1714628100000|2024-05-02 05:35:00|40.49|38.29|40.59|38.39|40.69|38.49|40.47|38.27|0
1714628400000|2024-05-02 05:40:00|40.61|38.41|40.28|38.08|40.62|38.42|40.16|37.96|0
1714628700000|2024-05-02 05:45:00|40.3|38.1|40.43|38.23|40.43|38.23|40.22|38.02|0
1714629000000|2024-05-02 05:50:00|40.42|38.22|40.43|38.23|40.57|38.37|40.4|38.2|0
1714629300000|2024-05-02 05:55:00|40.46|38.26|40.59|38.39|40.59|38.39|40.45|38.25|0
1714629600000|2024-05-02 06:00:00|40.52|38.32|40.62|38.42|40.88|38.68|40.43|38.23|0
1714629900000|2024-05-02 06:05:00|40.58|38.38|40.8|38.6|40.86|38.66|40.46|38.26|0
1714630200000|2024-05-02 06:10:00|40.82|38.62|40.58|38.38|40.83|38.63|40.49|38.29|0
1714630500000|2024-05-02 06:15:00|40.61|38.41|40.36|38.16|40.66|38.46|40.36|38.16|0
1714630800000|2024-05-02 06:20:00|40.38|38.18|40.44|38.24|40.49|38.29|40.24|38.04|0
1714631100000|2024-05-02 06:25:00|40.41|38.21|40.39|38.19|40.53|38.33|40.32|38.12|0
1714631400000|2024-05-02 06:30:00|40.44|38.24|40.39|38.19|40.48|38.28|40.3|38.1|0
1714631700000|2024-05-02 06:35:00|40.41|38.21|40.67|38.47|40.67|38.47|40.33|38.13|0
1714632000000|2024-05-02 06:40:00|40.64|38.44|40.85|38.65|40.85|38.65|40.6|38.4|0
1714632300000|2024-05-02 06:45:00|40.76|38.56|40.84|38.64|40.88|38.68|40.73|38.53|0
1714632600000|2024-05-02 06:50:00|40.82|38.62|40.97|38.77|40.99|38.79|40.77|38.57|0
1714632900000|2024-05-02 06:55:00|40.94|38.74|40.98|38.78|41.61|39.41|40.85|38.65|0
1714633200000|2024-05-02 07:00:00|41.01|38.81|40.86|38.66|41.33|39.13|40.76|38.56|0
1714633500000|2024-05-02 07:05:00|40.79|38.59|40.82|38.62|40.95|38.75|40.67|38.47|0
1714633800000|2024-05-02 07:10:00|40.86|38.66|41.01|38.81|41.14|38.94|40.82|38.62|0
1714634100000|2024-05-02 07:15:00|41.04|38.84|40.91|38.71|41.07|38.87|40.76|38.56|0
1714634400000|2024-05-02 07:20:00|40.88|38.68|40.73|38.53|41.01|38.81|40.73|38.53|0
1714634700000|2024-05-02 07:25:00|40.71|38.51|40.82|38.62|40.94|38.74|40.57|38.37|0
1714635000000|2024-05-02 07:30:00|40.79|38.59|40.29|38.09|40.79|38.59|40.29|38.09|0
1714635300000|2024-05-02 07:35:00|40.26|38.06|40.34|38.14|40.73|38.53|40.23|38.03|0
1714635600000|2024-05-02 07:40:00|40.31|38.11|40.29|38.09|40.4|38.2|40.2|38|0
1714635900000|2024-05-02 07:45:00|40.31|38.11|39.91|37.71|40.31|38.11|39.91|37.71|0
1714636200000|2024-05-02 07:50:00|39.94|37.74|40.12|37.92|40.12|37.92|39.73|37.53|0
1714636500000|2024-05-02 07:55:00|40|37.8|40.14|37.94|40.15|37.95|39.97|37.77|0
1714636800000|2024-05-02 08:00:00|40.15|37.95|39.91|37.71|40.18|37.98|39.91|37.71|0
1714637100000|2024-05-02 08:05:00|39.94|37.74|39.75|37.55|39.97|37.77|39.45|37.25|0
1714637400000|2024-05-02 08:10:00|39.72|37.52|39.66|37.46|39.75|37.55|39.6|37.4|0
1714637700000|2024-05-02 08:15:00|39.69|37.49|39.72|37.52|39.84|37.64|39.48|37.28|0
1714638000000|2024-05-02 08:20:00|39.69|37.49|39.69|37.49|39.84|37.64|39.54|37.34|0
1714638300000|2024-05-02 08:25:00|39.72|37.52|39.93|37.73|39.93|37.73|39.5|37.3|0
1714638600000|2024-05-02 08:30:00|39.9|37.7|39.96|37.76|39.99|37.79|39.74|37.54|0
1714638900000|2024-05-02 08:35:00|39.93|37.73|39.88|37.68|40.08|37.88|39.83|37.63|0
1714639200000|2024-05-02 08:40:00|39.86|37.66|39.98|37.78|40.02|37.82|39.86|37.66|0
1714639500000|2024-05-02 08:45:00|39.95|37.75|40.14|37.94|40.28|38.08|39.95|37.75|0
1714639800000|2024-05-02 08:50:00|40.17|37.97|40.26|38.06|40.35|38.15|40.1|37.9|0
1714640100000|2024-05-02 08:55:00|40.27|38.07|40.56|38.36|40.59|38.39|40.2|38|0
1714640400000|2024-05-02 09:00:00|40.53|38.33|40.35|38.15|40.56|38.36|40.32|38.12|0
1714640700000|2024-05-02 09:05:00|40.32|38.12|40.41|38.21|40.47|38.27|40.31|38.11|0
1714641000000|2024-05-02 09:10:00|40.38|38.18|40.37|38.17|40.38|38.18|40.19|37.99|0
1714641300000|2024-05-02 09:15:00|40.34|38.14|40.28|38.08|40.4|38.2|40.19|37.99|0
1714641600000|2024-05-02 09:20:00|40.25|38.05|40.28|38.08|40.34|38.14|40.19|37.99|0
1714641900000|2024-05-02 09:25:00|40.31|38.11|40.23|38.03|40.31|38.11|40.19|37.99|0
1714642200000|2024-05-02 09:30:00|40.26|38.06|40.09|37.89|40.28|38.08|40|37.8|0
1714642500000|2024-05-02 09:35:00|40.06|37.86|40.12|37.92|40.21|38.01|39.97|37.77|0
1714642800000|2024-05-02 09:40:00|40.11|37.91|40.18|37.98|40.23|38.03|40.09|37.89|0
1714643100000|2024-05-02 09:45:00|40.21|38.01|40|37.8|40.36|38.16|40|37.8|0
1714643400000|2024-05-02 09:50:00|40.03|37.83|39.9|37.7|40.12|37.92|39.84|37.64|0
1714643700000|2024-05-02 09:55:00|39.87|37.67|39.84|37.64|39.96|37.76|39.84|37.64|0
1714644000000|2024-05-02 10:00:00|39.86|37.66|40.05|37.85|40.05|37.85|39.72|37.52|0
1714644300000|2024-05-02 10:05:00|40.04|37.84|39.59|37.39|40.11|37.91|39.56|37.36|0
1714644600000|2024-05-02 10:10:00|39.58|37.38|39.9|37.7|39.96|37.76|39.55|37.35|0
1714644900000|2024-05-02 10:15:00|39.93|37.73|39.96|37.76|40.09|37.89|39.93|37.73|0
1714645200000|2024-05-02 10:20:00|39.92|37.72|40.11|37.91|40.14|37.94|39.89|37.69|0
1714645500000|2024-05-02 10:25:00|40.05|37.85|39.98|37.78|40.15|37.95|39.94|37.74|0
1714645800000|2024-05-02 10:30:00|39.95|37.75|39.8|37.6|40.04|37.84|39.77|37.57|0
1714646100000|2024-05-02 10:35:00|39.77|37.57|39.92|37.72|39.92|37.72|39.62|37.42|0
1714646400000|2024-05-02 10:40:00|39.86|37.66|39.57|37.37|39.86|37.66|39.52|37.32|0
1714646700000|2024-05-02 10:45:00|39.58|37.38|39.46|37.26|39.61|37.41|39.34|37.14|0
1714647000000|2024-05-02 10:50:00|39.43|37.23|39.4|37.2|39.46|37.26|39.25|37.05|0
1714647300000|2024-05-02 10:55:00|39.37|37.17|39.46|37.26|39.52|37.32|39.34|37.14|0
1714647600000|2024-05-02 11:00:00|39.4|37.2|39.46|37.26|39.58|37.38|39.25|37.05|0
1714647900000|2024-05-02 11:05:00|39.43|37.23|39.21|37.01|39.43|37.23|39.15|36.95|0
1714648200000|2024-05-02 11:10:00|39.15|36.95|39.12|36.92|39.15|36.95|38.94|36.74|0
1714648500000|2024-05-02 11:15:00|39.09|36.89|39.21|37.01|39.27|37.07|39.09|36.89|0
1714648800000|2024-05-02 11:20:00|39.18|36.98|39.39|37.19|39.39|37.19|39.15|36.95|0
1714649100000|2024-05-02 11:25:00|39.42|37.22|39.39|37.19|39.48|37.28|39.24|37.04|0
1714649400000|2024-05-02 11:30:00|39.45|37.25|39.6|37.4|39.8|37.6|39.45|37.25|0
1714649700000|2024-05-02 11:35:00|39.57|37.37|39.84|37.64|39.87|37.67|39.54|37.34|0
1714650000000|2024-05-02 11:40:00|39.81|37.61|39.69|37.49|39.9|37.7|39.6|37.4|0
1714650300000|2024-05-02 11:45:00|39.67|37.47|39.84|37.64|39.84|37.64|39.63|37.43|0
1714650600000|2024-05-02 11:50:00|39.81|37.61|39.74|37.54|39.84|37.64|39.65|37.45|0
1714650900000|2024-05-02 11:55:00|39.83|37.63|39.89|37.69|40.02|37.82|39.8|37.6|0
1714651200000|2024-05-02 12:00:00|39.77|37.57|39.86|37.66|39.89|37.69|39.64|37.44|0
1714651500000|2024-05-02 12:05:00|39.89|37.69|39.47|37.27|39.89|37.69|39.44|37.24|0
1714651800000|2024-05-02 12:10:00|39.41|37.21|39.28|37.08|39.47|37.27|39.1|36.9|0
1714652100000|2024-05-02 12:15:00|39.25|37.05|39.65|37.45|39.65|37.45|39.25|37.05|0
1714652400000|2024-05-02 12:20:00|39.63|37.43|39.58|37.38|39.71|37.51|39.43|37.23|0
1714652700000|2024-05-02 12:25:00|39.55|37.35|39.61|37.41|39.7|37.5|39.46|37.26|0
1714653000000|2024-05-02 12:30:00|39.72|37.52|39.89|37.69|40.24|38.04|39.51|37.31|0
1714653300000|2024-05-02 12:35:00|39.92|37.72|39.59|37.39|39.95|37.75|39.2|37|0
1714653600000|2024-05-02 12:40:00|39.56|37.36|38.9|36.7|39.68|37.48|38.84|36.64|0
1714653900000|2024-05-02 12:45:00|38.84|36.64|39.1|36.9|39.25|37.05|38.81|36.61|0
1714654200000|2024-05-02 12:50:00|39.07|36.87|39.64|37.44|39.67|37.47|39.03|36.83|0
1714654500000|2024-05-02 12:55:00|39.67|37.47|40.01|37.81|40.04|37.84|39.61|37.41|0
1714654800000|2024-05-02 13:00:00|39.98|37.78|39.9|37.7|40.08|37.88|39.73|37.53|0
1714655100000|2024-05-02 13:05:00|39.94|37.74|40.13|37.93|40.37|38.17|39.85|37.65|0
1714655400000|2024-05-02 13:10:00|40.1|37.9|40.19|37.99|40.37|38.17|40.03|37.83|0
1714655700000|2024-05-02 13:15:00|40.2|38|40.15|37.95|40.31|38.11|40.06|37.86|0
1714656000000|2024-05-02 13:20:00|40.18|37.98|39.91|37.71|40.18|37.98|39.88|37.68|0
1714656300000|2024-05-02 13:25:00|39.89|37.69|39.48|37.28|39.89|37.69|39.48|37.28|0
1714656600000|2024-05-02 13:30:00|39.33|37.13|40.67|38.47|40.73|38.53|38.94|36.74|0
1714656900000|2024-05-02 13:35:00|40.83|38.63|41.51|39.31|41.64|39.44|40.83|38.63|0
1714657200000|2024-05-02 13:40:00|41.61|39.41|41.17|38.97|41.7|39.5|40.4|38.2|0
1714657500000|2024-05-02 13:45:00|41.06|38.86|42.13|39.93|42.13|39.93|40.9|38.7|0
1714657800000|2024-05-02 13:50:00|42.2|40|41.62|39.42|42.2|40|41.43|39.23|0
1714658100000|2024-05-02 13:55:00|41.52|39.32|41.81|39.61|41.83|39.63|41.33|39.13|0
1714658400000|2024-05-02 14:00:00|41.76|39.56|41.9|39.7|43.49|41.29|41.76|39.56|0
1714658700000|2024-05-02 14:05:00|41.96|39.76|44.58|42.38|44.85|42.65|41.96|39.76|0
1714659000000|2024-05-02 14:10:00|44.55|42.35|42.55|40.35|44.65|42.45|42.51|40.31|0
1714659300000|2024-05-02 14:15:00|42.49|40.29|42.13|39.93|42.55|40.35|41.91|39.71|0
1714659600000|2024-05-02 14:20:00|42.2|40|40.98|38.78|42.49|40.29|40.98|38.78|0
1714659900000|2024-05-02 14:25:00|40.92|38.72|40.98|38.78|41.23|39.03|40.73|38.53|0
1714660200000|2024-05-02 14:30:00|40.9|38.7|40.93|38.73|41.68|39.48|40.32|38.12|0
1714660500000|2024-05-02 14:35:00|40.96|38.76|41.56|39.36|41.91|39.71|40.93|38.73|0
1714660800000|2024-05-02 14:40:00|41.59|39.39|42.65|40.45|43.11|40.91|41.4|39.2|0
1714661100000|2024-05-02 14:45:00|42.78|40.58|40.61|38.41|43.14|40.94|40.45|38.25|0
1714661400000|2024-05-02 14:50:00|40.64|38.44|40.86|38.66|41.02|38.82|40.61|38.41|0
1714661700000|2024-05-02 14:55:00|40.8|38.6|40.75|38.55|41.81|39.61|40.68|38.48|0
1714662000000|2024-05-02 15:00:00|40.78|38.58|39.79|37.59|41.16|38.96|39.79|37.59|0
1714662300000|2024-05-02 15:05:00|39.82|37.62|39.08|36.88|40.07|37.87|39.05|36.85|0
1714662600000|2024-05-02 15:10:00|39.05|36.85|39.2|37|39.39|37.19|39.02|36.82|0
1714662900000|2024-05-02 15:15:00|39.23|37.03|39.48|37.28|39.51|37.31|39.14|36.94|0
1714663200000|2024-05-02 15:20:00|39.45|37.25|39.57|37.37|39.75|37.55|39.25|37.05|0
1714663500000|2024-05-02 15:25:00|39.51|37.31|40.3|38.1|40.45|38.25|39.51|37.31|0
1714663800000|2024-05-02 15:30:00|40.27|38.07|40.64|38.44|41.21|39.01|40.11|37.91|0
1714664100000|2024-05-02 15:35:00|40.67|38.47|40.61|38.41|40.8|38.6|40.42|38.22|0
1714664400000|2024-05-02 15:40:00|40.64|38.44|40.14|37.94|40.67|38.47|39.95|37.75|0
1714664700000|2024-05-02 15:45:00|40.11|37.91|40.14|37.94|40.35|38.15|39.95|37.75|0
1714665000000|2024-05-02 15:50:00|40.11|37.91|39.49|37.29|40.2|38|39.46|37.26|0
1714665300000|2024-05-02 15:55:00|39.55|37.35|39.47|37.27|39.55|37.35|39.27|37.07|0
1714665600000|2024-05-02 16:00:00|39.49|37.29|39.58|37.38|39.73|37.53|39.39|37.19|0
1714665900000|2024-05-02 16:05:00|39.55|37.35|40.13|37.93|40.22|38.02|39.55|37.35|0
1714666200000|2024-05-02 16:10:00|40.07|37.87|40.56|38.36|40.63|38.43|40.04|37.84|0
1714666500000|2024-05-02 16:15:00|40.53|38.33|40.59|38.39|40.81|38.61|40.38|38.18|0
1714666800000|2024-05-02 16:20:00|40.63|38.43|40.06|37.86|40.75|38.55|40.03|37.83|0
1714667100000|2024-05-02 16:25:00|40.09|37.89|40.12|37.92|40.25|38.05|39.97|37.77|0
1714667400000|2024-05-02 16:30:00|40.06|37.86|40.62|38.42|40.84|38.64|40.06|37.86|0
1714667700000|2024-05-02 16:35:00|40.65|38.45|40.37|38.17|41.28|39.08|40.31|38.11|0
1714668000000|2024-05-02 16:40:00|40.34|38.14|40.12|37.92|40.37|38.17|40|37.8|0
1714668300000|2024-05-02 16:45:00|40.06|37.86|40.02|37.82|40.31|38.11|39.96|37.76|0
1714668600000|2024-05-02 16:50:00|39.99|37.79|40.18|37.98|40.3|38.1|39.87|37.67|0
1714668900000|2024-05-02 16:55:00|40.21|38.01|40.11|37.91|40.55|38.35|40.08|37.88|0
1714669200000|2024-05-02 17:00:00|40.08|37.88|39.84|37.64|40.08|37.88|39.77|37.57|0
1714669500000|2024-05-02 17:05:00|39.8|37.6|39.37|37.17|39.96|37.76|39.25|37.05|0
1714669800000|2024-05-02 17:10:00|39.39|37.19|38.68|36.48|39.46|37.26|38.44|36.24|0
1714670100000|2024-05-02 17:15:00|38.71|36.51|38.73|36.53|38.77|36.57|38.41|36.21|0
1714670400000|2024-05-02 17:20:00|38.77|36.57|38.34|36.14|38.86|36.66|38.34|36.14|0
1714670700000|2024-05-02 17:25:00|38.37|36.17|37.79|35.59|39.06|36.86|37.76|35.56|0
1714671000000|2024-05-02 17:30:00|37.71|35.51|38.24|36.04|38.36|36.16|37.5|35.3|0
1714671300000|2024-05-02 17:35:00|38.21|36.01|38.26|36.06|38.65|36.45|38.06|35.86|0
1714671600000|2024-05-02 17:40:00|38.21|36.01|38.06|35.86|38.52|36.32|37.97|35.77|0
1714671900000|2024-05-02 17:45:00|38.08|35.88|38.2|36|38.25|36.05|37.85|35.65|0
1714672200000|2024-05-02 17:50:00|38.17|35.97|38.38|36.18|38.38|36.18|37.99|35.79|0
1714672500000|2024-05-02 17:55:00|38.35|36.15|38.11|35.91|38.38|36.18|37.9|35.7|0
1714672800000|2024-05-02 18:00:00|38.08|35.88|37.73|35.53|38.29|36.09|37.7|35.5|0
1714673100000|2024-05-02 18:05:00|37.78|35.58|37.31|35.11|37.93|35.73|37.14|34.94|0
1714673400000|2024-05-02 18:10:00|37.34|35.14|37.49|35.29|37.58|35.38|37.08|34.88|0
1714673700000|2024-05-02 18:15:00|37.46|35.26|37.75|35.55|37.96|35.76|37.34|35.14|0
1714674000000|2024-05-02 18:20:00|37.78|35.58|37.66|35.46|37.93|35.73|37.66|35.46|0
1714674300000|2024-05-02 18:25:00|37.63|35.43|37.34|35.14|37.69|35.49|37.31|35.11|0
1714674600000|2024-05-02 18:30:00|37.31|35.11|36.96|34.76|37.42|35.22|36.82|34.62|0
1714674900000|2024-05-02 18:35:00|36.93|34.73|36.93|34.73|36.96|34.76|36.73|34.53|0
1714675200000|2024-05-02 18:40:00|36.9|34.7|37.04|34.84|37.16|34.96|36.73|34.53|0
1714675500000|2024-05-02 18:45:00|37.01|34.81|37.87|35.67|37.87|35.67|36.53|34.33|0
1714675800000|2024-05-02 18:50:00|37.81|35.61|37.75|35.55|37.84|35.64|37.26|35.06|0
1714676100000|2024-05-02 18:55:00|37.72|35.52|37.46|35.26|37.72|35.52|37.31|35.11|0
1714676400000|2024-05-02 19:00:00|37.4|35.2|37.75|35.55|38.13|35.93|37.4|35.2|0
1714676700000|2024-05-02 19:05:00|37.78|35.58|37.11|34.91|37.78|35.58|37.11|34.91|0
1714677000000|2024-05-02 19:10:00|37.14|34.94|37.69|35.49|37.95|35.75|36.94|34.74|0
1714677300000|2024-05-02 19:15:00|37.71|35.51|37.86|35.66|38.03|35.83|37.4|35.2|0
1714677600000|2024-05-02 19:20:00|37.83|35.63|37.36|35.16|37.95|35.75|37.19|34.99|0
1714677900000|2024-05-02 19:25:00|37.34|35.14|37.56|35.36|37.6|35.4|37.28|35.08|0
1714678200000|2024-05-02 19:30:00|37.65|35.45|38.32|36.12|38.32|36.12|37.48|35.28|0
1714678500000|2024-05-02 19:35:00|38.35|36.15|38.51|36.31|38.92|36.72|38.29|36.09|0
1714678800000|2024-05-02 19:40:00|38.47|36.27|38.97|36.77|39|36.8|38.38|36.18|0
1714679100000|2024-05-02 19:45:00|39.12|36.92|38.67|36.47|39.3|37.1|38.56|36.36|0
1714679400000|2024-05-02 19:50:00|38.73|36.53|38.91|36.71|39|36.8|38.61|36.41|0
1714679700000|2024-05-02 19:55:00|38.79|36.59|37.88|35.68|39.03|36.83|37.88|35.68|0
1714680000000|2024-05-02 20:00:00|37.82|35.62|37.44|35.24|38.17|35.97|37.18|34.98|0
1714680300000|2024-05-02 20:05:00|37.47|35.27|37.73|35.53|37.96|35.76|37.44|35.24|0
1714680600000|2024-05-02 20:10:00|37.67|35.47|37.93|35.73|38.05|35.85|37.67|35.47|0
1714680900000|2024-05-02 20:15:00|37.97|35.57|38.29|35.89|38.32|35.92|37.94|35.54|0
1714681200000|2024-05-02 20:20:00|38.32|35.92|38.11|35.71|38.32|35.92|38.03|35.63|0
1714681500000|2024-05-02 20:25:00|38.09|35.69|38.03|35.63|38.17|35.77|37.91|35.51|0
1714681800000|2024-05-02 20:30:00|37.33|34.93|36.73|34.33|37.33|34.93|36.32|33.92|0
1714682100000|2024-05-02 20:35:00|36.79|34.39|36.67|34.27|36.84|34.44|36.49|34.09|0
1714682400000|2024-05-02 20:40:00|36.61|34.21|35.69|33.29|36.61|34.21|35.69|33.29|0
1714682700000|2024-05-02 20:45:00|35.73|33.33|35.97|33.57|35.97|33.57|35.64|33.24|0
1714683000000|2024-05-02 20:50:00|36.05|33.65|36.01|33.61|36.05|33.65|35.74|33.34|0
1714683300000|2024-05-02 20:55:00|35.99|33.59|35.84|33.44|36.02|33.62|35.8|33.4|0
1714683600000|2024-05-02 21:00:00|35.87|33.47|35.89|33.49|35.94|33.54|35.84|33.44|0
1714683900000|2024-05-02 21:05:00|35.91|33.51|36.04|33.64|36.06|33.66|35.89|33.49|0
1714684200000|2024-05-02 21:10:00|36.12|33.72|36.16|33.76|36.17|33.77|36.05|33.65|0
1714684500000|2024-05-02 21:15:00|36.14|33.74|36.22|33.82|36.23|33.83|36.08|33.68|0
1714684800000|2024-05-02 21:20:00|36.23|33.83|36.1|33.7|36.24|33.84|36.08|33.68|0
1714685100000|2024-05-02 21:25:00|36.12|33.72|36.09|33.69|36.14|33.74|36.09|33.69|0
1714685400000|2024-05-02 21:30:00|36.1|33.7|36.1|33.7|36.11|33.71|36.1|33.7|0
1714685700000|2024-05-02 21:35:00|36.66|34.26|36.31|33.91|36.66|34.26|36.16|33.76|0
1714686000000|2024-05-02 21:40:00|36.3|33.9|36.39|33.99|36.44|34.04|36.3|33.9|0
1714686300000|2024-05-02 21:45:00|36.35|33.95|36.25|33.85|36.42|34.02|36.25|33.85|0
1714686600000|2024-05-02 21:50:00|36.18|33.78|36.18|33.78|36.2|33.8|36.16|33.76|0
1714686900000|2024-05-02 21:55:00|36.16|33.76|36.08|33.68|36.2|33.8|35.98|33.58|0
1714687200000|2024-05-02 22:00:00|36.05|33.65|36.2|33.8|36.32|33.92|35.93|33.53|0
1714687500000|2024-05-02 22:05:00|36.17|33.77|36.31|33.91|36.45|34.05|36.14|33.74|0
1714687800000|2024-05-02 22:10:00|36.28|33.88|36.05|33.65|36.32|33.92|35.97|33.57|0
1714688100000|2024-05-02 22:15:00|36|33.6|35.73|33.33|36|33.6|35.05|32.65|0
1714688400000|2024-05-02 22:20:00|35.75|33.35|36.05|33.65|36.05|33.65|35.68|33.28|0
1714688700000|2024-05-02 22:25:00|35.8|33.4|36.05|33.65|36.14|33.74|35.8|33.4|0
1714689000000|2024-05-02 22:30:00|36.11|33.71|36.38|33.98|36.48|34.08|36.08|33.68|0
1714689300000|2024-05-02 22:35:00|36.41|34.01|36.35|33.95|36.55|34.15|36.33|33.93|0
1714689600000|2024-05-02 22:40:00|36.33|33.93|36.38|33.98|36.41|34.01|36.27|33.87|0
1714689900000|2024-05-02 22:45:00|36.35|33.95|36.44|34.04|36.46|34.06|36.35|33.95|0
1714690200000|2024-05-02 22:50:00|36.46|34.06|36.35|33.95|36.48|34.08|36.35|33.95|0
1714690500000|2024-05-02 22:55:00|36.37|33.97|36.32|33.92|36.38|33.98|36.29|33.89|0
1714690800000|2024-05-02 23:00:00|36.35|33.95|36.38|33.98|36.49|34.09|36.31|33.91|0
1714691100000|2024-05-02 23:05:00|36.4|34|36.35|33.95|36.5|34.1|36.33|33.93|0
1714691400000|2024-05-02 23:10:00|36.36|33.96|36.15|33.75|36.46|34.06|36.15|33.75|0
1714691700000|2024-05-02 23:15:00|36.18|33.78|36.34|33.94|36.43|34.03|36.15|33.75|0
1714692000000|2024-05-02 23:20:00|36.36|33.96|36.4|34|36.51|34.11|36.33|33.93|0
1714692300000|2024-05-02 23:25:00|36.43|34.03|36.4|34|36.43|34.03|36.37|33.97|0
1714692600000|2024-05-02 23:30:00|36.41|34.01|36.37|33.97|36.44|34.04|36.31|33.91|0
1714692900000|2024-05-02 23:35:00|36.4|34|36.35|33.95|36.4|34|36.34|33.94|0
1714693200000|2024-05-02 23:40:00|36.37|33.97|36.38|33.98|36.38|33.98|36.31|33.91|0
1714693500000|2024-05-02 23:45:00|36.39|33.99|36.25|33.85|36.42|34.02|36.25|33.85|0
1714693800000|2024-05-02 23:50:00|36.27|33.87|36.12|33.72|36.28|33.88|36.11|33.71|0
1714694100000|2024-05-02 23:55:00|36.11|33.71|36.22|33.82|36.22|33.82|36.11|33.71|0
1714694400000|2024-05-03 00:00:00|36.18|33.78|36.37|33.97|36.47|34.07|36.18|33.78|0
1714694700000|2024-05-03 00:05:00|36.36|33.96|36.44|34.04|36.55|34.15|36.33|33.93|0
1714695000000|2024-05-03 00:10:00|36.41|34.01|36.36|33.96|36.47|34.07|36.36|33.96|0
1714695300000|2024-05-03 00:15:00|36.27|34.07|36.47|34.27|36.47|34.27|36.21|34.01|0
1714695600000|2024-05-03 00:20:00|36.48|34.28|36.31|34.11|36.48|34.28|36.31|34.11|0
1714695900000|2024-05-03 00:25:00|36.32|34.12|36.28|34.08|36.34|34.14|36.25|34.05|0
1714696200000|2024-05-03 00:30:00|36.25|34.05|36.11|33.91|36.25|34.05|36.08|33.88|0
1714696500000|2024-05-03 00:35:00|36.08|33.88|35.91|33.71|36.08|33.88|35.84|33.64|0
1714696800000|2024-05-03 00:40:00|35.94|33.74|35.86|33.66|35.97|33.77|35.83|33.63|0
1714697100000|2024-05-03 00:45:00|35.83|33.63|35.72|33.52|35.83|33.63|35.66|33.46|0
1714697400000|2024-05-03 00:50:00|35.73|33.53|35.85|33.65|35.85|33.65|35.7|33.5|0
1714697700000|2024-05-03 00:55:00|35.82|33.62|35.85|33.65|35.88|33.68|35.82|33.62|0
1714698000000|2024-05-03 01:00:00|35.82|33.62|35.79|33.59|35.91|33.71|35.77|33.57|0
1714698300000|2024-05-03 01:05:00|35.77|33.57|35.82|33.62|35.82|33.62|35.71|33.51|0
1714698600000|2024-05-03 01:10:00|35.85|33.65|35.9|33.7|35.9|33.7|35.82|33.62|0
1714698900000|2024-05-03 01:15:00|35.93|33.73|35.85|33.65|35.93|33.73|35.79|33.59|0
1714699200000|2024-05-03 01:20:00|35.82|33.62|35.68|33.48|35.85|33.65|35.68|33.48|0
1714699500000|2024-05-03 01:25:00|35.71|33.51|35.75|33.55|35.79|33.59|35.65|33.45|0
1714699800000|2024-05-03 01:30:00|35.79|33.59|35.59|33.39|35.79|33.59|35.59|33.39|0
1714700100000|2024-05-03 01:35:00|35.56|33.36|35.59|33.39|35.62|33.42|35.51|33.31|0
1714700400000|2024-05-03 01:40:00|35.58|33.38|35.81|33.61|35.84|33.64|35.56|33.36|0
1714700700000|2024-05-03 01:45:00|35.78|33.58|35.64|33.44|35.78|33.58|35.62|33.42|0
1714701000000|2024-05-03 01:50:00|35.67|33.47|35.67|33.47|35.68|33.48|35.53|33.33|0
1714701300000|2024-05-03 01:55:00|35.7|33.5|35.95|33.75|35.95|33.75|35.7|33.5|0
1714701600000|2024-05-03 02:00:00|35.93|33.73|36.03|33.83|36.06|33.86|35.86|33.66|0
1714701900000|2024-05-03 02:05:00|36.04|33.84|35.94|33.74|36.06|33.86|35.91|33.71|0
1714702200000|2024-05-03 02:10:00|35.91|33.71|35.94|33.74|35.94|33.74|35.86|33.66|0
1714702500000|2024-05-03 02:15:00|35.91|33.71|35.94|33.74|35.97|33.77|35.91|33.71|0
1714702800000|2024-05-03 02:20:00|35.91|33.71|36.11|33.91|36.11|33.91|35.91|33.71|0
1714703100000|2024-05-03 02:25:00|36.09|33.89|36.1|33.9|36.13|33.93|36.08|33.88|0
1714703400000|2024-05-03 02:30:00|36.08|33.88|35.99|33.79|36.08|33.88|35.96|33.76|0
1714703700000|2024-05-03 02:35:00|35.98|33.78|36.02|33.82|36.1|33.9|35.96|33.76|0
1714704000000|2024-05-03 02:40:00|35.99|33.79|36.09|33.89|36.1|33.9|35.99|33.79|0
1714704300000|2024-05-03 02:45:00|36.07|33.87|36.15|33.95|36.15|33.95|36.04|33.84|0
1714704600000|2024-05-03 02:50:00|36.13|33.93|36.13|33.93|36.15|33.95|36.07|33.87|0
1714704900000|2024-05-03 02:55:00|36.1|33.9|36.17|33.97|36.18|33.98|36.07|33.87|0
1714705200000|2024-05-03 03:00:00|36.18|33.98|36.07|33.87|36.21|34.01|36.01|33.81|0
1714705500000|2024-05-03 03:05:00|36.04|33.84|36.12|33.92|36.18|33.98|36.04|33.84|0
1714705800000|2024-05-03 03:10:00|36.11|33.91|36.15|33.95|36.15|33.95|36.09|33.89|0
1714706100000|2024-05-03 03:15:00|36.12|33.92|36.2|34|36.22|34.02|36.09|33.89|0
1714706400000|2024-05-03 03:20:00|36.17|33.97|36.14|33.94|36.23|34.03|36.14|33.94|0
1714706700000|2024-05-03 03:25:00|36.13|33.93|36.17|33.97|36.17|33.97|36.12|33.92|0
1714707000000|2024-05-03 03:30:00|36.14|33.94|36.06|33.86|36.17|33.97|36.06|33.86|0
1714707300000|2024-05-03 03:35:00|36.09|33.89|36.03|33.83|36.14|33.94|36.03|33.83|0
1714707600000|2024-05-03 03:40:00|36.01|33.81|35.97|33.77|36.03|33.83|35.94|33.74|0
1714707900000|2024-05-03 03:45:00|35.99|33.79|36.08|33.88|36.08|33.88|35.97|33.77|0
1714708200000|2024-05-03 03:50:00|36.05|33.85|36.16|33.96|36.16|33.96|36.05|33.85|0
1714708500000|2024-05-03 03:55:00|36.14|33.94|36.08|33.88|36.14|33.94|36.04|33.84|0
1714708800000|2024-05-03 04:00:00|36.06|33.86|36.05|33.85|36.06|33.86|35.98|33.78|0
1714709100000|2024-05-03 04:05:00|36.08|33.88|36.16|33.96|36.19|33.99|36.08|33.88|0
1714709400000|2024-05-03 04:10:00|36.13|33.93|36.13|33.93|36.16|33.96|36.13|33.93|0
1714709700000|2024-05-03 04:15:00|36.1|33.9|36.09|33.89|36.1|33.9|36.02|33.82|0
1714710000000|2024-05-03 04:20:00|36.07|33.87|36.1|33.9|36.1|33.9|36.04|33.84|0
1714710300000|2024-05-03 04:25:00|36.07|33.87|36.1|33.9|36.1|33.9|36.07|33.87|0
1714710600000|2024-05-03 04:30:00|36.13|33.93|36.24|34.04|36.24|34.04|36.12|33.92|0
1714710900000|2024-05-03 04:35:00|36.21|34.01|36.23|34.03|36.26|34.06|36.18|33.98|0
1714711200000|2024-05-03 04:40:00|36.26|34.06|36.26|34.06|36.32|34.12|36.23|34.03|0
1714711500000|2024-05-03 04:45:00|36.28|34.08|36.23|34.03|36.29|34.09|36.2|34|0
1714711800000|2024-05-03 04:50:00|36.2|34|36.34|34.14|36.36|34.16|36.2|34|0
1714712100000|2024-05-03 04:55:00|36.31|34.11|36.34|34.14|36.4|34.2|36.31|34.11|0
1714712400000|2024-05-03 05:00:00|36.37|34.17|36.34|34.14|36.43|34.23|36.31|34.11|0
1714712700000|2024-05-03 05:05:00|36.33|34.13|36.37|34.17|36.37|34.17|36.28|34.08|0
1714713000000|2024-05-03 05:10:00|36.38|34.18|36.39|34.19|36.42|34.22|36.37|34.17|0
1714713300000|2024-05-03 05:15:00|36.41|34.21|36.42|34.22|36.45|34.25|36.36|34.16|0
1714713600000|2024-05-03 05:20:00|36.45|34.25|37|34.8|37.11|34.91|36.39|34.19|0
1714713900000|2024-05-03 05:25:00|37.02|34.82|37.13|34.93|37.15|34.95|36.96|34.76|0
1714714200000|2024-05-03 05:30:00|37.1|34.9|36.9|34.7|37.1|34.9|36.9|34.7|0
1714714500000|2024-05-03 05:35:00|36.87|34.67|36.93|34.73|36.96|34.76|36.87|34.67|0
1714714800000|2024-05-03 05:40:00|36.9|34.7|36.24|34.04|36.96|34.76|36.23|34.03|0
1714715100000|2024-05-03 05:45:00|36.26|34.06|36.2|34|36.26|34.06|36.14|33.94|0
1714715400000|2024-05-03 05:50:00|36.23|34.03|36.25|34.05|36.28|34.08|36.17|33.97|0
1714715700000|2024-05-03 05:55:00|36.23|34.03|36.2|34|36.28|34.08|36.17|33.97|0
1714716000000|2024-05-03 06:00:00|36.23|34.03|36.51|34.31|36.51|34.31|36.23|34.03|0
1714716300000|2024-05-03 06:05:00|36.53|34.33|35.89|33.69|36.56|34.36|35.29|33.09|0
1714716600000|2024-05-03 06:10:00|35.86|33.66|35.67|33.47|35.86|33.66|35.61|33.41|0
1714716900000|2024-05-03 06:15:00|35.7|33.5|35.81|33.61|35.93|33.73|35.7|33.5|0
1714717200000|2024-05-03 06:20:00|35.82|33.62|36|33.8|36.03|33.83|35.82|33.62|0
1714717500000|2024-05-03 06:25:00|36.03|33.83|35.89|33.69|36.03|33.83|35.86|33.66|0
1714717800000|2024-05-03 06:30:00|35.9|33.7|35.91|33.71|35.91|33.71|35.83|33.63|0
1714718100000|2024-05-03 06:35:00|35.94|33.74|35.77|33.57|35.94|33.74|35.74|33.54|0
1714718400000|2024-05-03 06:40:00|35.74|33.54|35.79|33.59|35.86|33.66|35.74|33.54|0
1714718700000|2024-05-03 06:45:00|35.77|33.57|35.69|33.49|35.8|33.6|35.67|33.47|0
1714719000000|2024-05-03 06:50:00|35.67|33.47|35.73|33.53|35.74|33.54|35.66|33.46|0
1714719300000|2024-05-03 06:55:00|35.74|33.54|35.79|33.59|35.85|33.65|35.66|33.46|0
1714719600000|2024-05-03 07:00:00|35.74|33.54|35.82|33.62|35.93|33.73|35.74|33.54|0
1714719900000|2024-05-03 07:05:00|35.84|33.64|36.1|33.9|36.1|33.9|35.82|33.62|0
1714720200000|2024-05-03 07:10:00|36.04|33.84|35.99|33.79|36.1|33.9|35.85|33.65|0
1714720500000|2024-05-03 07:15:00|36.01|33.81|36.24|34.04|36.24|34.04|35.86|33.66|0
1714720800000|2024-05-03 07:20:00|36.21|34.01|36.26|34.06|36.32|34.12|36.15|33.95|0
1714721100000|2024-05-03 07:25:00|36.24|34.04|36.29|34.09|36.29|34.09|36.12|33.92|0
1714721400000|2024-05-03 07:30:00|36.28|34.08|36.23|34.03|36.32|34.12|36.15|33.95|0
1714721700000|2024-05-03 07:35:00|36.25|34.05|36.26|34.06|36.33|34.13|36.12|33.92|0
1714722000000|2024-05-03 07:40:00|36.32|34.12|36.23|34.03|36.35|34.15|36.12|33.92|0
1714722300000|2024-05-03 07:45:00|36.2|34|35.98|33.78|36.23|34.03|35.98|33.78|0
1714722600000|2024-05-03 07:50:00|35.99|33.79|35.89|33.69|36.03|33.83|35.89|33.69|0
1714722900000|2024-05-03 07:55:00|35.85|33.65|35.82|33.62|35.91|33.71|35.81|33.61|0
1714723200000|2024-05-03 08:00:00|35.79|33.59|35.61|33.41|35.86|33.66|35.58|33.38|0
1714723500000|2024-05-03 08:05:00|35.58|33.38|35.58|33.38|35.66|33.46|35.58|33.38|0
1714723800000|2024-05-03 08:10:00|35.55|33.35|35.75|33.55|35.77|33.57|35.55|33.35|0
1714724100000|2024-05-03 08:15:00|35.77|33.57|35.6|33.4|35.8|33.6|35.6|33.4|0
1714724400000|2024-05-03 08:20:00|35.66|33.46|35.66|33.46|35.74|33.54|35.63|33.43|0
1714724700000|2024-05-03 08:25:00|35.67|33.47|35.46|33.26|35.7|33.5|35.41|33.21|0
1714725000000|2024-05-03 08:30:00|35.49|33.29|35.31|33.11|35.57|33.37|35.3|33.1|0
1714725300000|2024-05-03 08:35:00|35.32|33.12|35.29|33.09|35.38|33.18|35.18|32.98|0
1714725600000|2024-05-03 08:40:00|35.27|33.07|35.42|33.22|35.46|33.26|35.27|33.07|0
1714725900000|2024-05-03 08:45:00|35.43|33.23|35.29|33.09|35.46|33.26|35.18|32.98|0
1714726200000|2024-05-03 08:50:00|35.26|33.06|35.28|33.08|35.35|33.15|35.21|33.01|0
1714726500000|2024-05-03 08:55:00|35.24|33.04|35.37|33.17|35.4|33.2|35.24|33.04|0
1714726800000|2024-05-03 09:00:00|35.34|33.14|35.34|33.14|35.45|33.25|35.32|33.12|0
1714727100000|2024-05-03 09:05:00|35.29|33.09|35.37|33.17|35.42|33.22|35.29|33.09|0
1714727400000|2024-05-03 09:10:00|35.36|33.16|35.42|33.22|35.42|33.22|35.26|33.06|0
1714727700000|2024-05-03 09:15:00|35.45|33.25|35.48|33.28|35.5|33.3|35.31|33.11|0
1714728000000|2024-05-03 09:20:00|35.49|33.29|35.61|33.41|35.64|33.44|35.49|33.29|0
1714728300000|2024-05-03 09:25:00|35.59|33.39|35.58|33.38|35.64|33.44|35.56|33.36|0
1714728600000|2024-05-03 09:30:00|35.57|33.37|35.5|33.3|35.58|33.38|35.44|33.24|0
1714728900000|2024-05-03 09:35:00|35.53|33.33|35.28|33.08|35.53|33.33|35.2|33|0
1714729200000|2024-05-03 09:40:00|35.31|33.11|35.27|33.07|35.63|33.43|35.27|33.07|0
1714729500000|2024-05-03 09:45:00|35.28|33.08|35.35|33.15|35.38|33.18|35.24|33.04|0
1714729800000|2024-05-03 09:50:00|35.31|33.11|35.18|32.98|35.43|33.23|35.18|32.98|0
1714730100000|2024-05-03 09:55:00|35.21|33.01|35.21|33.01|35.29|33.09|35.18|32.98|0
1714730400000|2024-05-03 10:00:00|35.15|32.95|35.04|32.84|35.2|33|34.99|32.79|0
1714730700000|2024-05-03 10:05:00|35.02|32.82|35.23|33.03|35.31|33.11|34.74|32.54|0
1714731000000|2024-05-03 10:10:00|35.24|33.04|35.22|33.02|35.28|33.08|35.17|32.97|0
1714731300000|2024-05-03 10:15:00|35.2|33|35.17|32.97|35.29|33.09|35.17|32.97|0
1714731600000|2024-05-03 10:20:00|35.2|33|35.3|33.1|35.32|33.12|35.11|32.91|0
1714731900000|2024-05-03 10:25:00|35.32|33.12|35.25|33.05|35.33|33.13|35.22|33.02|0
1714732200000|2024-05-03 10:30:00|35.22|33.02|35.3|33.1|35.33|33.13|35.19|32.99|0
1714732500000|2024-05-03 10:35:00|35.36|33.16|35.47|33.27|35.49|33.29|35.33|33.13|0
1714732800000|2024-05-03 10:40:00|35.44|33.24|35.44|33.24|35.49|33.29|35.4|33.2|0
1714733100000|2024-05-03 10:45:00|35.41|33.21|35.52|33.32|35.52|33.32|35.35|33.15|0
1714733400000|2024-05-03 10:50:00|35.55|33.35|35.49|33.29|35.6|33.4|35.46|33.26|0
1714733700000|2024-05-03 10:55:00|35.52|33.32|35.63|33.43|35.65|33.45|35.46|33.26|0
1714734000000|2024-05-03 11:00:00|35.68|33.48|35.71|33.51|35.79|33.59|35.54|33.34|0
1714734300000|2024-05-03 11:05:00|35.74|33.54|35.68|33.48|35.74|33.54|35.57|33.37|0
1714734600000|2024-05-03 11:10:00|35.71|33.51|35.65|33.45|35.82|33.62|35.65|33.45|0
1714734900000|2024-05-03 11:15:00|35.68|33.48|35.47|33.27|35.7|33.5|35.45|33.25|0
1714735200000|2024-05-03 11:20:00|35.45|33.25|35.48|33.28|35.54|33.34|35.45|33.25|0
1714735500000|2024-05-03 11:25:00|35.45|33.25|35.2|33|35.51|33.31|35.2|33|0
1714735800000|2024-05-03 11:30:00|35.23|33.03|35.37|33.17|35.37|33.17|35.2|33|0
1714736100000|2024-05-03 11:35:00|35.39|33.19|35.56|33.36|35.56|33.36|35.37|33.17|0
1714736400000|2024-05-03 11:40:00|35.55|33.35|35.56|33.36|35.56|33.36|35.42|33.22|0
1714736700000|2024-05-03 11:45:00|35.53|33.33|35.72|33.52|35.72|33.52|35.42|33.22|0
1714737000000|2024-05-03 11:50:00|35.69|33.49|35.8|33.6|35.97|33.77|35.61|33.41|0
1714737300000|2024-05-03 11:55:00|35.78|33.58|35.77|33.57|35.83|33.63|35.58|33.38|0
1714737600000|2024-05-03 12:00:00|35.75|33.55|35.39|33.19|35.75|33.55|35.28|33.08|0
1714737900000|2024-05-03 12:05:00|35.44|33.24|35.55|33.35|35.55|33.35|35.28|33.08|0
1714738200000|2024-05-03 12:10:00|35.52|33.32|35.36|33.16|35.61|33.41|35.33|33.13|0
1714738500000|2024-05-03 12:15:00|35.38|33.18|35.24|33.04|35.49|33.29|35.24|33.04|0
1714738800000|2024-05-03 12:20:00|35.26|33.06|35.46|33.26|35.46|33.26|35.16|32.96|0
1714739100000|2024-05-03 12:25:00|35.44|33.24|35.35|33.15|35.5|33.3|34.97|32.77|0
1714739400000|2024-05-03 12:30:00|35.42|33.22|31.76|29.56|35.42|33.22|31.42|29.22|0
1714739700000|2024-05-03 12:35:00|31.78|29.58|31.53|29.33|31.78|29.58|30.84|28.64|0
1714740000000|2024-05-03 12:40:00|31.43|29.23|31.9|29.7|32.23|30.03|31.23|29.03|0
1714740300000|2024-05-03 12:45:00|31.85|29.65|32.03|29.83|32.43|30.23|31.38|29.18|0
1714740600000|2024-05-03 12:50:00|31.98|29.78|31.66|29.46|32.43|30.23|31.46|29.26|0
1714740900000|2024-05-03 12:55:00|31.59|29.39|31.44|29.24|31.64|29.44|31.29|29.09|0
1714741200000|2024-05-03 13:00:00|31.43|29.23|31.31|29.11|31.61|29.41|31.07|28.87|0
1714741500000|2024-05-03 13:05:00|31.29|29.09|31.66|29.46|31.78|29.58|31.19|28.99|0
1714741800000|2024-05-03 13:10:00|31.68|29.48|31.71|29.51|31.81|29.61|31.48|29.28|0
1714742100000|2024-05-03 13:15:00|31.68|29.48|31.71|29.51|32.03|29.83|31.66|29.46|0
1714742400000|2024-05-03 13:20:00|31.73|29.53|31.83|29.63|31.96|29.76|31.63|29.43|0
1714742700000|2024-05-03 13:25:00|31.89|29.69|30.99|28.79|31.93|29.73|30.91|28.71|0
1714743000000|2024-05-03 13:30:00|30.96|28.76|31.83|29.63|31.9|29.7|30.74|28.54|0
1714743300000|2024-05-03 13:35:00|31.95|29.75|31.93|29.73|32.48|30.28|31.85|29.65|0
1714743600000|2024-05-03 13:40:00|31.9|29.7|31.37|29.17|31.9|29.7|31.01|28.81|0
1714743900000|2024-05-03 13:45:00|31.09|28.89|31.04|28.84|31.53|29.33|30.84|28.64|0
1714744200000|2024-05-03 13:50:00|31.01|28.81|30.74|28.54|31.43|29.23|30.65|28.45|0
1714744500000|2024-05-03 13:55:00|30.72|28.52|30.86|28.66|30.91|28.71|30.45|28.25|0
1714744800000|2024-05-03 14:00:00|30.85|28.65|32.58|30.38|32.6|30.4|30.05|27.85|0
1714745100000|2024-05-03 14:05:00|32.57|30.37|31.92|29.72|32.63|30.43|31.65|29.45|0
1714745400000|2024-05-03 14:10:00|31.87|29.67|32.4|30.2|32.76|30.56|31.59|29.39|0
1714745700000|2024-05-03 14:15:00|32.22|30.02|32.4|30.2|32.53|30.33|31.76|29.56|0
1714746000000|2024-05-03 14:20:00|32.22|30.02|32.43|30.23|33|30.8|32.22|30.02|0
1714746300000|2024-05-03 14:25:00|32.5|30.3|32.3|30.1|33.3|31.1|31.84|29.64|0
1714746600000|2024-05-03 14:30:00|32.25|30.05|32.78|30.58|32.86|30.66|31.79|29.59|0
1714746900000|2024-05-03 14:35:00|32.83|30.63|32.4|30.2|33.22|31.02|32.32|30.12|0
1714747200000|2024-05-03 14:40:00|32.37|30.17|31.66|29.46|32.65|30.45|31.64|29.44|0
1714747500000|2024-05-03 14:45:00|31.71|29.51|31.89|29.69|31.96|29.76|31.56|29.36|0
1714747800000|2024-05-03 14:50:00|31.84|29.64|32.7|30.5|32.78|30.58|31.84|29.64|0
1714748100000|2024-05-03 14:55:00|32.65|30.45|32.8|30.6|32.88|30.68|32.42|30.22|0
1714748400000|2024-05-03 15:00:00|32.77|30.57|32.8|30.6|32.93|30.73|32.49|30.29|0
1714748700000|2024-05-03 15:05:00|32.85|30.65|33.13|30.93|33.26|31.06|32.36|30.16|0
1714749000000|2024-05-03 15:10:00|33.08|30.88|33.08|30.88|33.39|31.19|32.93|30.73|0
1714749300000|2024-05-03 15:15:00|33.13|30.93|32.59|30.39|33.16|30.96|32.41|30.21|0
1714749600000|2024-05-03 15:20:00|32.56|30.36|32.54|30.34|32.82|30.62|32.23|30.03|0
1714749900000|2024-05-03 15:25:00|32.49|30.29|32.18|29.98|32.54|30.34|32.1|29.9|0
1714750200000|2024-05-03 15:30:00|32.2|30|31.62|29.42|32.2|30|31.62|29.42|0
1714750500000|2024-05-03 15:35:00|31.5|29.3|31.6|29.4|31.75|29.55|31.43|29.23|0
1714750800000|2024-05-03 15:40:00|31.5|29.3|31.67|29.47|31.67|29.47|31.25|29.05|0
1714751100000|2024-05-03 15:45:00|31.62|29.42|31.72|29.52|31.95|29.75|31.37|29.17|0
1714751400000|2024-05-03 15:50:00|31.75|29.55|30.94|28.74|31.77|29.57|30.92|28.72|0
1714751700000|2024-05-03 15:55:00|30.97|28.77|31.19|28.99|31.19|28.99|30.75|28.55|0
1714752000000|2024-05-03 16:00:00|31.16|28.96|30.94|28.74|31.16|28.96|30.77|28.57|0
1714752300000|2024-05-03 16:05:00|30.92|28.72|31.34|29.14|31.54|29.34|30.75|28.55|0
1714752600000|2024-05-03 16:10:00|31.37|29.17|31.69|29.49|31.71|29.51|31.32|29.12|0
1714752900000|2024-05-03 16:15:00|31.71|29.51|31.69|29.49|31.79|29.59|31.49|29.29|0
1714753200000|2024-05-03 16:20:00|31.66|29.46|31.44|29.24|31.86|29.66|31.31|29.11|0
1714753500000|2024-05-03 16:25:00|31.46|29.26|31.36|29.16|31.46|29.26|31.17|28.97|0
1714753800000|2024-05-03 16:30:00|31.39|29.19|31.31|29.11|31.51|29.31|31.21|29.01|0
1714754100000|2024-05-03 16:35:00|31.34|29.14|31.02|28.82|31.34|29.14|30.94|28.74|0
1714754400000|2024-05-03 16:40:00|30.99|28.79|31.11|28.91|31.19|28.99|30.89|28.69|0
1714754700000|2024-05-03 16:45:00|31.09|28.89|31.23|29.03|31.31|29.11|30.95|28.75|0
1714755000000|2024-05-03 16:50:00|31.21|29.01|31.63|29.43|31.65|29.45|31.18|28.98|0
1714755300000|2024-05-03 16:55:00|31.65|29.45|31.55|29.35|31.85|29.65|31.53|29.33|0
1714755600000|2024-05-03 17:00:00|31.5|29.3|31.43|29.23|31.65|29.45|31.35|29.15|0
1714755900000|2024-05-03 17:05:00|31.45|29.25|31.28|29.08|31.5|29.3|31.11|28.91|0
1714756200000|2024-05-03 17:10:00|31.25|29.05|30.91|28.71|31.3|29.1|30.91|28.71|0
1714756500000|2024-05-03 17:15:00|30.93|28.73|31.08|28.88|31.13|28.93|30.79|28.59|0
1714756800000|2024-05-03 17:20:00|31.1|28.9|31.17|28.97|31.27|29.07|31.08|28.88|0
1714757100000|2024-05-03 17:25:00|31.15|28.95|31.17|28.97|31.25|29.05|30.98|28.78|0
1714757400000|2024-05-03 17:30:00|31.15|28.95|31.12|28.92|31.54|29.34|31.05|28.85|0
1714757700000|2024-05-03 17:35:00|31.15|28.95|30.93|28.73|31.22|29.02|30.93|28.73|0
1714758000000|2024-05-03 17:40:00|30.9|28.7|31.14|28.94|31.19|28.99|30.73|28.53|0
1714758300000|2024-05-03 17:45:00|31.19|28.99|30.95|28.75|31.22|29.02|30.85|28.65|0
1714758600000|2024-05-03 17:50:00|30.92|28.72|30.83|28.63|31|28.8|30.8|28.6|0
1714758900000|2024-05-03 17:55:00|30.85|28.65|30.97|28.77|30.97|28.77|30.65|28.45|0
1714759200000|2024-05-03 18:00:00|30.95|28.75|30.73|28.53|30.95|28.75|30.7|28.5|0
1714759500000|2024-05-03 18:05:00|30.75|28.55|30.82|28.62|31.12|28.92|30.44|28.24|0
1714759800000|2024-05-03 18:10:00|30.77|28.57|30.94|28.74|30.97|28.77|30.68|28.48|0
1714760100000|2024-05-03 18:15:00|30.97|28.77|30.65|28.45|30.97|28.77|30.65|28.45|0
1714760400000|2024-05-03 18:20:00|30.68|28.48|30.77|28.57|30.84|28.64|30.67|28.47|0
1714760700000|2024-05-03 18:25:00|30.79|28.59|30.84|28.64|30.84|28.64|30.63|28.43|0
1714761000000|2024-05-03 18:30:00|30.87|28.67|30.72|28.52|30.87|28.67|30.65|28.45|0
1714761300000|2024-05-03 18:35:00|30.74|28.54|31.03|28.83|31.03|28.83|30.62|28.42|0
1714761600000|2024-05-03 18:40:00|31.06|28.86|30.98|28.78|31.2|29|30.74|28.54|0
1714761900000|2024-05-03 18:45:00|30.96|28.76|30.98|28.78|31.18|28.98|30.89|28.69|0
1714762200000|2024-05-03 18:50:00|30.93|28.73|31.01|28.81|31.03|28.83|30.79|28.59|0
1714762500000|2024-05-03 18:55:00|30.98|28.78|31.05|28.85|31.32|29.12|30.93|28.73|0
1714762800000|2024-05-03 19:00:00|31.1|28.9|30.86|28.66|31.32|29.12|30.86|28.66|0
1714763100000|2024-05-03 19:05:00|30.88|28.68|30.86|28.66|30.93|28.73|30.76|28.56|0
1714763400000|2024-05-03 19:10:00|30.81|28.61|30.75|28.55|30.89|28.69|30.51|28.31|0
1714763700000|2024-05-03 19:15:00|30.77|28.57|30.87|28.67|30.94|28.74|30.55|28.35|0
1714764000000|2024-05-03 19:20:00|30.89|28.69|30.87|28.67|30.99|28.79|30.79|28.59|0
1714764300000|2024-05-03 19:25:00|30.89|28.69|30.67|28.47|30.94|28.74|30.62|28.42|0
1714764600000|2024-05-03 19:30:00|30.69|28.49|31.08|28.88|31.11|28.91|30.69|28.49|0
1714764900000|2024-05-03 19:35:00|31.06|28.86|30.74|28.54|31.13|28.93|30.57|28.37|0
1714765200000|2024-05-03 19:40:00|30.76|28.56|30.81|28.61|30.91|28.71|30.6|28.4|0
1714765500000|2024-05-03 19:45:00|30.84|28.64|31.13|28.93|31.15|28.95|30.76|28.56|0
1714765800000|2024-05-03 19:50:00|31.08|28.88|30.81|28.61|31.13|28.93|30.62|28.42|0
1714766100000|2024-05-03 19:55:00|31|28.8|31.02|28.82|31.15|28.95|30.88|28.68|0
1714766400000|2024-05-03 20:00:00|31.03|28.83|30.34|28.14|31.03|28.83|30.29|28.09|0
1714766700000|2024-05-03 20:05:00|30.39|28.19|30.17|27.97|30.39|28.19|30.17|27.97|0
1714767000000|2024-05-03 20:10:00|30.12|27.92|30.07|27.87|30.22|28.02|30.03|27.83|0
1714955100000|2024-05-06 00:25:00|30.28|28.08|30.24|28.04|30.28|28.08|30.23|28.03|0
1714955400000|2024-05-06 00:30:00|30.21|28.01|30.3|28.1|30.33|28.13|30.21|28.01|0
1714955700000|2024-05-06 00:35:00|30.32|28.12|30.21|28.01|30.35|28.15|30.18|27.98|0
1714956000000|2024-05-06 00:40:00|30.22|28.02|30.16|27.96|30.23|28.03|30.13|27.93|0
1714956300000|2024-05-06 00:45:00|30.13|27.93|30.18|27.98|30.18|27.98|30.13|27.93|0
1714956600000|2024-05-06 00:50:00|30.16|27.96|30.07|27.87|30.16|27.96|30.06|27.86|0
1714956900000|2024-05-06 00:55:00|30.05|27.85|30.06|27.86|30.08|27.88|30.01|27.81|0
1714957200000|2024-05-06 01:00:00|30.08|27.88|30.06|27.86|30.1|27.9|30.01|27.81|0
1714957500000|2024-05-06 01:05:00|30.04|27.84|30.03|27.83|30.06|27.86|29.98|27.78|0
1714957800000|2024-05-06 01:10:00|30.02|27.82|29.96|27.76|30.03|27.83|29.96|27.76|0
1714958100000|2024-05-06 01:15:00|29.98|27.78|30|27.8|30|27.8|29.93|27.73|0
1714958400000|2024-05-06 01:20:00|29.98|27.78|29.88|27.68|30.03|27.83|29.88|27.68|0
1714958700000|2024-05-06 01:25:00|29.91|27.71|29.98|27.78|30|27.8|29.91|27.71|0
1714959000000|2024-05-06 01:30:00|30|27.8|29.95|27.75|30|27.8|29.91|27.71|0
1714959300000|2024-05-06 01:35:00|29.94|27.74|29.98|27.78|30|27.8|29.9|27.7|0
1714959600000|2024-05-06 01:40:00|29.96|27.76|29.97|27.77|30|27.8|29.95|27.75|0
1714959900000|2024-05-06 01:45:00|30|27.8|30.14|27.94|30.14|27.94|29.97|27.77|0
1714960200000|2024-05-06 01:50:00|30.12|27.92|30.02|27.82|30.14|27.94|30.02|27.82|0
1714960500000|2024-05-06 01:55:00|30|27.8|29.9|27.7|30|27.8|29.9|27.7|0
1714960800000|2024-05-06 02:00:00|29.92|27.72|29.87|27.67|29.92|27.72|29.87|27.67|0
1714961100000|2024-05-06 02:05:00|29.9|27.7|29.92|27.72|29.97|27.77|29.9|27.7|0
1714961400000|2024-05-06 02:10:00|29.94|27.74|29.94|27.74|29.97|27.77|29.9|27.7|0
1714961700000|2024-05-06 02:15:00|29.93|27.73|29.94|27.74|29.97|27.77|29.89|27.69|0
1714962000000|2024-05-06 02:20:00|29.92|27.72|29.94|27.74|29.99|27.79|29.92|27.72|0
1714962300000|2024-05-06 02:25:00|29.96|27.76|29.89|27.69|29.96|27.76|29.89|27.69|0
1714962600000|2024-05-06 02:30:00|29.91|27.71|29.91|27.71|30.01|27.81|29.91|27.71|0
1714962900000|2024-05-06 02:35:00|29.94|27.74|29.98|27.78|29.98|27.78|29.94|27.74|0
1714963200000|2024-05-06 02:40:00|29.97|27.77|29.98|27.78|30.01|27.81|29.96|27.76|0
1714963500000|2024-05-06 02:45:00|30.01|27.81|30|27.8|30.03|27.83|29.98|27.78|0
1714963800000|2024-05-06 02:50:00|30.02|27.82|30.05|27.85|30.08|27.88|30|27.8|0
1714964100000|2024-05-06 02:55:00|30.04|27.84|30.05|27.85|30.05|27.85|30|27.8|0
1714964400000|2024-05-06 03:00:00|30.07|27.87|30|27.8|30.1|27.9|30|27.8|0
1714964700000|2024-05-06 03:05:00|30.02|27.82|30.07|27.87|30.09|27.89|30.02|27.82|0
1714965000000|2024-05-06 03:10:00|30.06|27.86|30.09|27.89|30.12|27.92|30.05|27.85|0
1714965300000|2024-05-06 03:15:00|30.12|27.92|30.12|27.92|30.12|27.92|30.09|27.89|0
1714965600000|2024-05-06 03:20:00|30.11|27.91|30.04|27.84|30.11|27.91|30.04|27.84|0
1714965900000|2024-05-06 03:25:00|30.07|27.87|30.11|27.91|30.14|27.94|30.07|27.87|0
1714966200000|2024-05-06 03:30:00|30.09|27.89|30.04|27.84|30.14|27.94|30.04|27.84|0
1714966500000|2024-05-06 03:35:00|30.02|27.82|29.97|27.77|30.02|27.82|29.97|27.77|0
1714966800000|2024-05-06 03:40:00|29.96|27.76|29.92|27.72|29.96|27.76|29.91|27.71|0
1714967100000|2024-05-06 03:45:00|29.89|27.69|29.92|27.72|29.97|27.77|29.89|27.69|0
1714967400000|2024-05-06 03:50:00|29.93|27.73|29.99|27.79|30|27.8|29.92|27.72|0
1714967700000|2024-05-06 03:55:00|29.98|27.78|29.94|27.74|29.99|27.79|29.94|27.74|0
1714968000000|2024-05-06 04:00:00|29.96|27.76|30.03|27.83|30.06|27.86|29.94|27.74|0
1714968300000|2024-05-06 04:05:00|30.06|27.86|30.08|27.88|30.08|27.88|30.03|27.83|0
1714968600000|2024-05-06 04:10:00|30.05|27.85|30.03|27.83|30.08|27.88|30.03|27.83|0
1714968900000|2024-05-06 04:15:00|30.05|27.85|30.05|27.85|30.05|27.85|30.05|27.85|0
1714969200000|2024-05-06 04:20:00|30.06|27.86|30.07|27.87|30.08|27.88|30.05|27.85|0
1714969500000|2024-05-06 04:25:00|30.1|27.9|30.07|27.87|30.1|27.9|30.05|27.85|0
1714969800000|2024-05-06 04:30:00|30.06|27.86|30.07|27.87|30.07|27.87|30.05|27.85|0
1714970100000|2024-05-06 04:35:00|30.1|27.9|30.07|27.87|30.1|27.9|30.07|27.87|0
1714970400000|2024-05-06 04:40:00|30.09|27.89|30.09|27.89|30.09|27.89|30.07|27.87|0
1714970700000|2024-05-06 04:45:00|30.12|27.92|30.14|27.94|30.14|27.94|30.09|27.89|0
1714971000000|2024-05-06 04:50:00|30.13|27.93|30.11|27.91|30.14|27.94|30.11|27.91|0
1714971300000|2024-05-06 04:55:00|30.14|27.94|30.14|27.94|30.16|27.96|30.11|27.91|0
1714971600000|2024-05-06 05:00:00|30.11|27.91|30.14|27.94|30.14|27.94|30.04|27.84|0
1714971900000|2024-05-06 05:05:00|30.11|27.91|30.06|27.86|30.11|27.91|30.06|27.86|0
1714972200000|2024-05-06 05:10:00|30.04|27.84|30.04|27.84|30.09|27.89|30.01|27.81|0
1714972500000|2024-05-06 05:15:00|30.06|27.86|30.11|27.91|30.13|27.93|30.04|27.84|0
1714972800000|2024-05-06 05:20:00|30.13|27.93|30.15|27.95|30.16|27.96|30.11|27.91|0
1714973100000|2024-05-06 05:25:00|30.25|28.05|30.27|28.07|30.27|28.07|30.23|28.03|0
1714973400000|2024-05-06 05:30:00|30.3|28.1|30.2|28|30.3|28.1|30.13|27.93|0
1714973700000|2024-05-06 05:35:00|30.21|28.01|30.08|27.88|30.21|28.01|30.08|27.88|0
1714974000000|2024-05-06 05:40:00|30.09|27.89|30.08|27.88|30.13|27.93|30.08|27.88|0
1714974300000|2024-05-06 05:45:00|30.1|27.9|30.05|27.85|30.13|27.93|30.05|27.85|0
1714974600000|2024-05-06 05:50:00|30.08|27.88|30.1|27.9|30.15|27.95|30.03|27.83|0
1714974900000|2024-05-06 05:55:00|30.09|27.89|30.07|27.87|30.13|27.93|30.07|27.87|0
1714975200000|2024-05-06 06:00:00|30.05|27.85|29.97|27.77|30.1|27.9|29.95|27.75|0
1714975500000|2024-05-06 06:05:00|29.95|27.75|30|27.8|30.05|27.85|29.91|27.71|0
1714975800000|2024-05-06 06:10:00|29.98|27.78|30|27.8|30.03|27.83|29.97|27.77|0
1714976100000|2024-05-06 06:15:00|29.97|27.77|29.9|27.7|30|27.8|29.9|27.7|0
1714976400000|2024-05-06 06:20:00|29.93|27.73|29.83|27.63|29.95|27.75|29.83|27.63|0
1714976700000|2024-05-06 06:25:00|29.81|27.61|29.73|27.53|29.81|27.61|29.68|27.48|0
1714977000000|2024-05-06 06:30:00|29.69|27.49|29.66|27.46|29.78|27.58|29.66|27.46|0
1714977300000|2024-05-06 06:35:00|29.68|27.48|29.64|27.44|29.71|27.51|29.64|27.44|0
1714977600000|2024-05-06 06:40:00|29.66|27.46|29.66|27.46|29.71|27.51|29.61|27.41|0
1714977900000|2024-05-06 06:45:00|29.68|27.48|29.68|27.48|29.68|27.48|29.61|27.41|0
1714978200000|2024-05-06 06:50:00|29.7|27.5|29.7|27.5|29.73|27.53|29.68|27.48|0
1714978500000|2024-05-06 06:55:00|29.72|27.52|29.7|27.5|29.72|27.52|29.63|27.43|0
1714978800000|2024-05-06 07:00:00|29.69|27.49|29.75|27.55|29.77|27.57|29.63|27.43|0
1714979100000|2024-05-06 07:05:00|29.74|27.54|29.68|27.48|29.79|27.59|29.68|27.48|0
1714979400000|2024-05-06 07:10:00|29.69|27.49|29.58|27.38|29.7|27.5|29.58|27.38|0
1714979700000|2024-05-06 07:15:00|29.56|27.36|29.67|27.47|29.67|27.47|29.53|27.33|0
1714980000000|2024-05-06 07:20:00|29.65|27.45|29.77|27.57|29.79|27.59|29.65|27.45|0
1714980300000|2024-05-06 07:25:00|29.79|27.59|29.76|27.56|29.81|27.61|29.74|27.54|0
1714980600000|2024-05-06 07:30:00|29.79|27.59|29.72|27.52|29.79|27.59|29.68|27.48|0
1714980900000|2024-05-06 07:35:00|29.74|27.54|29.6|27.4|29.74|27.54|29.57|27.37|0
1714981200000|2024-05-06 07:40:00|29.57|27.37|29.67|27.47|29.71|27.51|29.57|27.37|0
1714981500000|2024-05-06 07:45:00|29.69|27.49|29.66|27.46|29.78|27.58|29.66|27.46|0
1714981800000|2024-05-06 07:50:00|29.74|27.54|29.85|27.65|29.9|27.7|29.71|27.51|0
1714982100000|2024-05-06 07:55:00|29.88|27.68|29.9|27.7|29.9|27.7|29.8|27.6|0
1714982400000|2024-05-06 08:00:00|29.88|27.68|29.84|27.64|29.95|27.75|29.8|27.6|0
1714982700000|2024-05-06 08:05:00|29.83|27.63|29.83|27.63|29.87|27.67|29.75|27.55|0
1714983000000|2024-05-06 08:10:00|29.85|27.65|29.63|27.43|29.85|27.65|29.63|27.43|0
1714983300000|2024-05-06 08:15:00|29.66|27.46|29.66|27.46|29.75|27.55|29.63|27.43|0
1714983600000|2024-05-06 08:20:00|29.68|27.48|29.51|27.31|29.68|27.48|29.51|27.31|0
1714983900000|2024-05-06 08:25:00|29.49|27.29|29.44|27.24|29.56|27.36|29.4|27.2|0
1714984200000|2024-05-06 08:30:00|29.47|27.27|29.35|27.15|29.49|27.29|29.32|27.12|0
1714984500000|2024-05-06 08:35:00|29.37|27.17|29.49|27.29|29.49|27.29|29.35|27.15|0
1714984800000|2024-05-06 08:40:00|29.46|27.26|29.49|27.29|29.51|27.31|29.46|27.26|0
1714985100000|2024-05-06 08:45:00|29.46|27.26|29.48|27.28|29.51|27.31|29.44|27.24|0
1714985400000|2024-05-06 08:50:00|29.46|27.26|29.48|27.28|29.51|27.31|29.41|27.21|0
1714985700000|2024-05-06 08:55:00|29.46|27.26|29.42|27.22|29.51|27.31|29.41|27.21|0
1714986000000|2024-05-06 09:00:00|29.41|27.21|29.36|27.16|29.48|27.28|29.34|27.14|0
1714986300000|2024-05-06 09:05:00|29.39|27.19|29.34|27.14|29.41|27.21|29.34|27.14|0
1714986600000|2024-05-06 09:10:00|29.36|27.16|29.31|27.11|29.39|27.19|29.29|27.09|0
1714986900000|2024-05-06 09:15:00|29.34|27.14|29.27|27.07|29.34|27.14|29.27|27.07|0
1714987200000|2024-05-06 09:20:00|29.26|27.06|29.24|27.04|29.34|27.14|29.24|27.04|0
1714987500000|2024-05-06 09:25:00|29.27|27.07|29.17|26.97|29.27|27.07|29.12|26.92|0
1714987800000|2024-05-06 09:30:00|29.19|26.99|29.12|26.92|29.24|27.04|29.12|26.92|0
1714988100000|2024-05-06 09:35:00|29.15|26.95|29.1|26.9|29.22|27.02|29.1|26.9|0
1714988400000|2024-05-06 09:40:00|29.11|26.91|29.12|26.92|29.14|26.94|29.07|26.87|0
1714988700000|2024-05-06 09:45:00|29.14|26.94|29.1|26.9|29.14|26.94|29.1|26.9|0
1714989000000|2024-05-06 09:50:00|29.12|26.92|29.07|26.87|29.14|26.94|29.05|26.85|0
1714989300000|2024-05-06 09:55:00|29.09|26.89|29.07|26.87|29.12|26.92|29.05|26.85|0
1714989600000|2024-05-06 10:00:00|29.05|26.85|29|26.8|29.12|26.92|29|26.8|0
1714989900000|2024-05-06 10:05:00|29.02|26.82|28.93|26.73|29.02|26.82|28.88|26.68|0
1714990200000|2024-05-06 10:10:00|28.95|26.75|28.95|26.75|29|26.8|28.93|26.73|0
1714990500000|2024-05-06 10:15:00|28.97|26.77|28.93|26.73|28.97|26.77|28.9|26.7|0
1714990800000|2024-05-06 10:20:00|28.95|26.75|28.88|26.68|28.96|26.76|28.86|26.66|0
1714991100000|2024-05-06 10:25:00|28.9|26.7|28.85|26.65|28.92|26.72|28.84|26.64|0
1714991400000|2024-05-06 10:30:00|28.83|26.63|28.95|26.75|28.95|26.75|28.74|26.54|0
1714991700000|2024-05-06 10:35:00|28.92|26.72|28.9|26.7|28.95|26.75|28.85|26.65|0
1714992000000|2024-05-06 10:40:00|28.88|26.68|28.81|26.61|28.9|26.7|28.81|26.61|0
1714992300000|2024-05-06 10:45:00|28.83|26.63|28.8|26.6|28.85|26.65|28.78|26.58|0
1714992600000|2024-05-06 10:50:00|28.83|26.63|28.71|26.51|28.88|26.68|28.71|26.51|0
1714992900000|2024-05-06 10:55:00|28.73|26.53|28.57|26.37|28.73|26.53|28.46|26.26|0
1714993200000|2024-05-06 11:00:00|28.62|26.42|28.71|26.51|28.75|26.55|28.61|26.41|0
1714993500000|2024-05-06 11:05:00|28.73|26.53|28.71|26.51|28.78|26.58|28.64|26.44|0
1714993800000|2024-05-06 11:10:00|28.68|26.48|28.71|26.51|28.75|26.55|28.68|26.48|0
1714994100000|2024-05-06 11:15:00|28.73|26.53|28.68|26.48|28.8|26.6|28.68|26.48|0
1714994400000|2024-05-06 11:20:00|28.7|26.5|28.73|26.53|28.8|26.6|28.66|26.46|0
1714994700000|2024-05-06 11:25:00|28.75|26.55|28.68|26.48|28.75|26.55|28.66|26.46|0
1714995000000|2024-05-06 11:30:00|28.66|26.46|28.72|26.52|28.72|26.52|28.63|26.43|0
1714995300000|2024-05-06 11:35:00|28.75|26.55|28.65|26.45|28.77|26.57|28.65|26.45|0
1714995600000|2024-05-06 11:40:00|28.68|26.48|28.61|26.41|28.68|26.48|28.58|26.38|0
1714995900000|2024-05-06 11:45:00|28.63|26.43|28.74|26.54|28.74|26.54|28.61|26.41|0
1714996200000|2024-05-06 11:50:00|28.72|26.52|28.66|26.46|28.74|26.54|28.63|26.43|0
1714996500000|2024-05-06 11:55:00|28.67|26.47|28.67|26.47|28.74|26.54|28.65|26.45|0
1714996800000|2024-05-06 12:00:00|28.65|26.45|28.62|26.42|28.76|26.56|28.6|26.4|0
1714997100000|2024-05-06 12:05:00|28.6|26.4|28.51|26.31|28.62|26.42|28.48|26.28|0
1714997400000|2024-05-06 12:10:00|28.49|26.29|28.58|26.38|28.58|26.38|28.46|26.26|0
1714997700000|2024-05-06 12:15:00|28.55|26.35|28.46|26.26|28.55|26.35|28.42|26.22|0
1714998000000|2024-05-06 12:20:00|28.48|26.28|29.19|26.99|29.31|27.11|28.32|26.12|0
1714998300000|2024-05-06 12:25:00|29.21|27.01|28.31|26.11|29.26|27.06|28.31|26.11|0
1714998600000|2024-05-06 12:30:00|28.28|26.08|28.28|26.08|28.4|26.2|28.24|26.04|0
1714998900000|2024-05-06 12:35:00|28.24|26.04|28.28|26.08|28.37|26.17|28.21|26.01|0
1714999200000|2024-05-06 12:40:00|28.26|26.06|28.41|26.21|28.41|26.21|28.26|26.06|0
1714999500000|2024-05-06 12:45:00|28.39|26.19|28.32|26.12|28.44|26.24|28.32|26.12|0
1714999800000|2024-05-06 12:50:00|28.35|26.15|28.37|26.17|28.37|26.17|28.32|26.12|0
1715000100000|2024-05-06 12:55:00|28.39|26.19|28.46|26.26|28.48|26.28|28.37|26.17|0
1715000400000|2024-05-06 13:00:00|28.47|26.27|28.5|26.3|28.52|26.32|28.43|26.23|0
1715000700000|2024-05-06 13:05:00|28.52|26.32|28.48|26.28|28.57|26.37|28.48|26.28|0
1715001000000|2024-05-06 13:10:00|28.5|26.3|28.57|26.37|28.61|26.41|28.39|26.19|0
1715001300000|2024-05-06 13:15:00|28.59|26.39|28.29|26.09|28.59|26.39|28.29|26.09|0
1715001600000|2024-05-06 13:20:00|28.32|26.12|28.36|26.16|28.38|26.18|28.25|26.05|0
1715001900000|2024-05-06 13:25:00|28.38|26.18|28.15|25.95|28.43|26.23|28.07|25.87|0
1715002200000|2024-05-06 13:30:00|28.13|25.93|28.27|26.07|28.54|26.34|28.13|25.93|0
1715002500000|2024-05-06 13:35:00|28.24|26.04|27.97|25.77|28.36|26.16|27.79|25.59|0
1715002800000|2024-05-06 13:40:00|27.95|25.75|27.75|25.55|27.99|25.79|27.7|25.5|0
1715003100000|2024-05-06 13:45:00|27.73|25.53|27.64|25.44|27.77|25.57|27.62|25.42|0
1715003400000|2024-05-06 13:50:00|27.59|25.39|27.77|25.57|27.81|25.61|27.59|25.39|0
1715003700000|2024-05-06 13:55:00|27.75|25.55|27.72|25.52|27.88|25.68|27.66|25.46|0
1715004000000|2024-05-06 14:00:00|27.68|25.48|27.72|25.52|27.81|25.61|27.61|25.41|0
1715004300000|2024-05-06 14:05:00|27.7|25.5|27.46|25.26|27.72|25.52|27.41|25.21|0
1715004600000|2024-05-06 14:10:00|27.43|25.23|27.54|25.34|27.74|25.54|27.43|25.23|0
1715004900000|2024-05-06 14:15:00|27.52|25.32|27.72|25.52|27.83|25.63|27.43|25.23|0
1715005200000|2024-05-06 14:20:00|27.74|25.54|27.52|25.32|27.83|25.63|27.52|25.32|0
1715005500000|2024-05-06 14:25:00|27.54|25.34|27.65|25.45|27.65|25.45|27.43|25.23|0
1715005800000|2024-05-06 14:30:00|27.58|25.38|27.67|25.47|27.72|25.52|27.52|25.32|0
1715006100000|2024-05-06 14:35:00|27.65|25.45|28.13|25.93|28.29|26.09|27.58|25.38|0
1715006400000|2024-05-06 14:40:00|28.11|25.91|28.17|25.97|28.19|25.99|27.97|25.77|0
1715006700000|2024-05-06 14:45:00|28.19|25.99|28.21|26.01|28.37|26.17|28.17|25.97|0
1715007000000|2024-05-06 14:50:00|28.24|26.04|28.28|26.08|28.28|26.08|28.1|25.9|0
1715007300000|2024-05-06 14:55:00|28.3|26.1|28.26|26.06|28.37|26.17|28.19|25.99|0
1715007600000|2024-05-06 15:00:00|28.28|26.08|28.59|26.39|28.59|26.39|28.26|26.06|0
1715007900000|2024-05-06 15:05:00|28.57|26.37|28.23|26.03|28.66|26.46|28.23|26.03|0
1715008200000|2024-05-06 15:10:00|28.21|26.01|28.43|26.23|28.5|26.3|28.19|25.99|0
1715008500000|2024-05-06 15:15:00|28.41|26.21|28.36|26.16|28.5|26.3|28.34|26.14|0
1715008800000|2024-05-06 15:20:00|28.34|26.14|28.41|26.21|28.52|26.32|28.27|26.07|0
1715009100000|2024-05-06 15:25:00|28.39|26.19|28.45|26.25|28.57|26.37|28.39|26.19|0
1715009400000|2024-05-06 15:30:00|28.43|26.23|28.41|26.21|28.54|26.34|28.38|26.18|0
1715009700000|2024-05-06 15:35:00|28.43|26.23|28.36|26.16|28.49|26.29|28.25|26.05|0
1715010000000|2024-05-06 15:40:00|28.34|26.14|28.22|26.02|28.38|26.18|28.22|26.02|0
1715010300000|2024-05-06 15:45:00|28.2|26|28.18|25.98|28.22|26.02|28.04|25.84|0
1715010600000|2024-05-06 15:50:00|28.15|25.95|28.22|26.02|28.27|26.07|28.11|25.91|0
1715010900000|2024-05-06 15:55:00|28.2|26|28.2|26|28.24|26.04|28.11|25.91|0
1715011200000|2024-05-06 16:00:00|28.24|26.04|28.31|26.11|28.38|26.18|28.22|26.02|0
1715011500000|2024-05-06 16:05:00|28.29|26.09|28.37|26.17|28.4|26.2|28.26|26.06|0
1715011800000|2024-05-06 16:10:00|28.4|26.2|28.44|26.24|28.44|26.24|28.35|26.15|0
1715012100000|2024-05-06 16:15:00|28.42|26.22|28.51|26.31|28.55|26.35|28.39|26.19|0
1715012400000|2024-05-06 16:20:00|28.53|26.33|28.57|26.37|28.76|26.56|28.53|26.33|0
1715012700000|2024-05-06 16:25:00|28.6|26.4|28.39|26.19|28.62|26.42|28.32|26.12|0
1715013000000|2024-05-06 16:30:00|28.37|26.17|28.28|26.08|28.41|26.21|28.19|25.99|0
1715013300000|2024-05-06 16:35:00|28.25|26.05|28.12|25.92|28.32|26.12|28.1|25.9|0
1715013600000|2024-05-06 16:40:00|28.1|25.9|28.14|25.94|28.25|26.05|28.1|25.9|0
1715013900000|2024-05-06 16:45:00|28.12|25.92|28.14|25.94|28.34|26.14|27.9|25.7|0
1715014200000|2024-05-06 16:50:00|28.12|25.92|28.21|26.01|28.34|26.14|28.12|25.92|0
1715014500000|2024-05-06 16:55:00|28.18|25.98|27.91|25.71|28.23|26.03|27.89|25.69|0
1715014800000|2024-05-06 17:00:00|27.89|25.69|27.82|25.62|27.94|25.74|27.65|25.45|0
1715015100000|2024-05-06 17:05:00|27.8|25.6|28.02|25.82|28.02|25.82|27.8|25.6|0
1715015400000|2024-05-06 17:10:00|28.05|25.85|28.04|25.84|28.16|25.96|27.98|25.78|0
1715015700000|2024-05-06 17:15:00|28.02|25.82|28.2|26|28.29|26.09|27.95|25.75|0
1715016000000|2024-05-06 17:20:00|28.18|25.98|27.97|25.77|28.2|26|27.97|25.77|0
1715016300000|2024-05-06 17:25:00|28|25.8|27.93|25.73|28.04|25.84|27.91|25.71|0
1715016600000|2024-05-06 17:30:00|27.97|25.77|27.88|25.68|28|25.8|27.84|25.64|0
1715016900000|2024-05-06 17:35:00|27.91|25.71|27.88|25.68|27.93|25.73|27.82|25.62|0
1715017200000|2024-05-06 17:40:00|27.86|25.66|27.7|25.5|27.95|25.75|27.68|25.48|0
1715017500000|2024-05-06 17:45:00|27.68|25.48|27.79|25.59|27.81|25.61|27.64|25.44|0
1715017800000|2024-05-06 17:50:00|27.77|25.57|27.61|25.41|27.79|25.59|27.59|25.39|0
1715018100000|2024-05-06 17:55:00|27.57|25.37|27.7|25.5|27.7|25.5|27.57|25.37|0
1715018400000|2024-05-06 18:00:00|27.68|25.48|27.48|25.28|27.74|25.54|27.46|25.26|0
1715018700000|2024-05-06 18:05:00|27.46|25.26|27.48|25.28|27.57|25.37|27.44|25.24|0
1715019000000|2024-05-06 18:10:00|27.46|25.26|27.5|25.3|27.52|25.32|27.39|25.19|0
1715019300000|2024-05-06 18:15:00|27.48|25.28|27.45|25.25|27.48|25.28|27.41|25.21|0
1715019600000|2024-05-06 18:20:00|27.43|25.23|27.3|25.1|27.65|25.45|27.28|25.08|0
1715019900000|2024-05-06 18:25:00|27.28|25.08|27.08|24.88|27.3|25.1|26.98|24.78|0
1715020200000|2024-05-06 18:30:00|27.06|24.86|27.08|24.88|27.23|25.03|27.04|24.84|0
1715020500000|2024-05-06 18:35:00|27.06|24.86|28.01|25.81|28.03|25.83|27.06|24.86|0
1715020800000|2024-05-06 18:40:00|27.99|25.79|28.01|25.81|28.07|25.87|27.92|25.72|0
1715021100000|2024-05-06 18:45:00|27.99|25.79|27.92|25.72|28.03|25.83|27.79|25.59|0
1715021400000|2024-05-06 18:50:00|27.9|25.7|27.87|25.67|28.01|25.81|27.85|25.65|0
1715021700000|2024-05-06 18:55:00|27.89|25.69|27.94|25.74|27.96|25.76|27.76|25.56|0
1715022000000|2024-05-06 19:00:00|27.92|25.72|27.96|25.76|28.18|25.98|27.89|25.69|0
1715022300000|2024-05-06 19:05:00|27.98|25.78|27.98|25.78|28.05|25.85|27.91|25.71|0
1715022600000|2024-05-06 19:10:00|27.96|25.76|28.2|26|28.2|26|27.96|25.76|0
1715022900000|2024-05-06 19:15:00|28.22|26.02|28.15|25.95|28.38|26.18|28.13|25.93|0
1715023200000|2024-05-06 19:20:00|28.13|25.93|28.11|25.91|28.17|25.97|28.02|25.82|0
1715023500000|2024-05-06 19:25:00|28.09|25.89|28.2|26|28.24|26.04|28.04|25.84|0
1715023800000|2024-05-06 19:30:00|28.24|26.04|28.26|26.06|28.35|26.15|28.15|25.95|0
1715024100000|2024-05-06 19:35:00|28.28|26.08|27.99|25.79|28.31|26.11|27.97|25.77|0
1715024400000|2024-05-06 19:40:00|28.02|25.82|27.84|25.64|28.06|25.86|27.84|25.64|0
1715024700000|2024-05-06 19:45:00|27.86|25.66|27.66|25.46|27.99|25.79|27.64|25.44|0
1715025000000|2024-05-06 19:50:00|27.68|25.48|26.31|24.11|27.77|25.57|26.31|24.11|0
1715025300000|2024-05-06 19:55:00|26.29|24.09|25.99|23.79|26.37|24.17|25.91|23.71|0
1715025600000|2024-05-06 20:00:00|25.89|23.69|26.72|24.52|26.74|24.54|25.89|23.69|0
1715025900000|2024-05-06 20:05:00|26.74|24.54|26.61|24.41|26.82|24.62|26.61|24.41|0
1715026200000|2024-05-06 20:10:00|26.63|24.43|26.74|24.54|26.74|24.54|26.61|24.41|0
1715026500000|2024-05-06 20:15:00|26.84|24.44|26.83|24.43|26.92|24.52|26.81|24.41|0
1715026800000|2024-05-06 20:20:00|26.81|24.41|26.71|24.31|26.81|24.41|26.71|24.31|0
1715027100000|2024-05-06 20:25:00|26.73|24.33|26.75|24.35|26.75|24.35|26.7|24.3|0
1715027400000|2024-05-06 20:30:00|26.73|24.33|26.7|24.3|26.77|24.37|26.68|24.28|0
1715027700000|2024-05-06 20:35:00|26.69|24.29|26.72|24.32|26.77|24.37|26.69|24.29|0
1715028000000|2024-05-06 20:40:00|26.7|24.3|26.7|24.3|26.74|24.34|26.68|24.28|0
1715028300000|2024-05-06 20:45:00|26.72|24.32|26.68|24.28|26.72|24.32|26.66|24.26|0
1715028600000|2024-05-06 20:50:00|26.7|24.3|26.74|24.34|26.74|24.34|26.7|24.3|0
1715028900000|2024-05-06 20:55:00|26.72|24.32|26.75|24.35|26.75|24.35|26.72|24.32|0
1715029200000|2024-05-06 21:00:00|26.74|24.34|26.7|24.3|26.74|24.34|26.66|24.26|0
1715029500000|2024-05-06 21:05:00|26.71|24.31|26.7|24.3|26.71|24.31|26.69|24.29|0
1715029800000|2024-05-06 21:10:00|26.69|24.29|26.69|24.29|26.69|24.29|26.69|24.29|0
1715030100000|2024-05-06 21:15:00|26.7|24.3|26.7|24.3|26.72|24.32|26.69|24.29|0
1715030400000|2024-05-06 21:20:00|26.69|24.29|26.69|24.29|26.7|24.3|26.69|24.29|0
1715030700000|2024-05-06 21:25:00|26.7|24.3|26.71|24.31|26.71|24.31|26.7|24.3|0
1715031000000|2024-05-06 21:30:00|26.7|24.3|26.71|24.31|26.71|24.31|26.7|24.3|0
1715031300000|2024-05-06 21:35:00|26.68|24.28|26.7|24.3|26.71|24.31|26.68|24.28|0
1715031600000|2024-05-06 21:40:00|26.69|24.29|26.7|24.3|26.7|24.3|26.69|24.29|0
1715031900000|2024-05-06 21:45:00|26.69|24.29|26.69|24.29|26.7|24.3|26.69|24.29|0
1715032200000|2024-05-06 21:50:00|26.71|24.31|26.69|24.29|26.71|24.31|26.69|24.29|0
1715032500000|2024-05-06 21:55:00|26.68|24.28|26.68|24.28|26.7|24.3|26.67|24.27|0
1715032800000|2024-05-06 22:00:00|26.78|24.38|26.87|24.47|26.88|24.48|26.77|24.37|0
1715033100000|2024-05-06 22:05:00|26.89|24.49|26.85|24.45|26.94|24.54|26.85|24.45|0
1715033400000|2024-05-06 22:10:00|26.83|24.43|26.78|24.38|26.85|24.45|26.78|24.38|0
1715033700000|2024-05-06 22:15:00|26.81|24.41|26.72|24.32|26.81|24.41|26.71|24.31|0
1715034000000|2024-05-06 22:20:00|26.7|24.3|26.74|24.34|26.74|24.34|26.66|24.26|0
1715034300000|2024-05-06 22:25:00|26.72|24.32|26.74|24.34|26.79|24.39|26.72|24.32|0
1715034600000|2024-05-06 22:30:00|26.76|24.36|26.76|24.36|26.78|24.38|26.74|24.34|0
1715034900000|2024-05-06 22:35:00|26.74|24.34|26.63|24.23|26.76|24.36|26.63|24.23|0
1715035200000|2024-05-06 22:40:00|26.65|24.25|26.61|24.21|26.67|24.27|26.61|24.21|0
1715035500000|2024-05-06 22:45:00|26.63|24.23|26.67|24.27|26.71|24.31|26.63|24.23|0
1715035800000|2024-05-06 22:50:00|26.69|24.29|26.65|24.25|26.69|24.29|26.63|24.23|0
1715036100000|2024-05-06 22:55:00|26.63|24.23|26.56|24.16|26.65|24.25|26.53|24.13|0
1715036400000|2024-05-06 23:00:00|26.55|24.15|26.56|24.16|26.58|24.18|26.48|24.08|0
1715036700000|2024-05-06 23:05:00|26.58|24.18|26.67|24.27|26.67|24.27|26.57|24.17|0
1715037000000|2024-05-06 23:10:00|26.69|24.29|26.73|24.33|26.77|24.37|26.64|24.24|0
1715037300000|2024-05-06 23:15:00|26.71|24.31|26.73|24.33|26.75|24.35|26.71|24.31|0
1715037600000|2024-05-06 23:20:00|26.7|24.3|26.75|24.35|26.75|24.35|26.7|24.3|0
1715037900000|2024-05-06 23:25:00|26.77|24.37|26.72|24.32|26.77|24.37|26.7|24.3|0
1715038200000|2024-05-06 23:30:00|26.7|24.3|26.71|24.31|26.74|24.34|26.67|24.27|0
1715038500000|2024-05-06 23:35:00|26.72|24.32|26.74|24.34|26.74|24.34|26.72|24.32|0
1715038800000|2024-05-06 23:40:00|26.75|24.35|26.72|24.32|26.77|24.37|26.7|24.3|0
1715039100000|2024-05-06 23:45:00|26.73|24.33|26.68|24.28|26.74|24.34|26.68|24.28|0
1715039400000|2024-05-06 23:50:00|26.7|24.3|26.72|24.32|26.74|24.34|26.65|24.25|0
1715039700000|2024-05-06 23:55:00|26.73|24.33|26.65|24.25|26.74|24.34|26.65|24.25|0
1715040000000|2024-05-07 00:00:00|26.63|24.23|26.66|24.26|26.69|24.29|26.58|24.18|0
1715040300000|2024-05-07 00:05:00|26.67|24.27|26.54|24.14|26.67|24.27|26.52|24.12|0
1715040600000|2024-05-07 00:10:00|26.57|24.17|26.63|24.23|26.65|24.25|26.52|24.12|0
1715040900000|2024-05-07 00:15:00|26.53|24.33|26.48|24.28|26.55|24.35|26.48|24.28|0
1715041200000|2024-05-07 00:20:00|26.46|24.26|26.5|24.3|26.53|24.33|26.46|24.26|0
1715041500000|2024-05-07 00:25:00|26.52|24.32|26.52|24.32|26.55|24.35|26.47|24.27|0
1715041800000|2024-05-07 00:30:00|26.54|24.34|26.57|24.37|26.65|24.45|26.54|24.34|0
1715042100000|2024-05-07 00:35:00|26.54|24.34|26.54|24.34|26.57|24.37|26.5|24.3|0
1715042400000|2024-05-07 00:40:00|26.52|24.32|26.5|24.3|26.54|24.34|26.5|24.3|0
1715042700000|2024-05-07 00:45:00|26.52|24.32|26.54|24.34|26.55|24.35|26.51|24.31|0
1715043000000|2024-05-07 00:50:00|26.55|24.35|26.5|24.3|26.58|24.38|26.5|24.3|0
1715043300000|2024-05-07 00:55:00|26.52|24.32|26.52|24.32|26.54|24.34|26.5|24.3|0
1715043600000|2024-05-07 01:00:00|26.53|24.33|26.62|24.42|26.62|24.42|26.52|24.32|0
1715043900000|2024-05-07 01:05:00|26.6|24.4|26.6|24.4|26.64|24.44|26.6|24.4|0
1715044200000|2024-05-07 01:10:00|26.62|24.42|26.62|24.42|26.64|24.44|26.58|24.38|0
1715044500000|2024-05-07 01:15:00|26.61|24.41|26.62|24.42|26.66|24.46|26.6|24.4|0
1715044800000|2024-05-07 01:20:00|26.64|24.44|26.62|24.42|26.64|24.44|26.6|24.4|0
1715045100000|2024-05-07 01:25:00|26.64|24.44|26.62|24.42|26.64|24.44|26.59|24.39|0
1715045400000|2024-05-07 01:30:00|26.64|24.44|26.61|24.41|26.68|24.48|26.59|24.39|0
1715045700000|2024-05-07 01:35:00|26.6|24.4|26.59|24.39|26.63|24.43|26.59|24.39|0
1715046000000|2024-05-07 01:40:00|26.57|24.37|26.51|24.31|26.57|24.37|26.46|24.26|0
1715046300000|2024-05-07 01:45:00|26.52|24.32|26.55|24.35|26.57|24.37|26.51|24.31|0
1715046600000|2024-05-07 01:50:00|26.53|24.33|26.5|24.3|26.55|24.35|26.5|24.3|0
1715046900000|2024-05-07 01:55:00|26.48|24.28|26.47|24.27|26.48|24.28|26.44|24.24|0
1715047200000|2024-05-07 02:00:00|26.48|24.28|26.46|24.26|26.48|24.28|26.45|24.25|0
1715047500000|2024-05-07 02:05:00|26.44|24.24|26.5|24.3|26.5|24.3|26.42|24.22|0
1715047800000|2024-05-07 02:10:00|26.48|24.28|26.52|24.32|26.52|24.32|26.48|24.28|0
1715048100000|2024-05-07 02:15:00|26.5|24.3|26.56|24.36|26.58|24.38|26.48|24.28|0
1715048400000|2024-05-07 02:20:00|26.54|24.34|26.54|24.34|26.56|24.36|26.54|24.34|0
1715048700000|2024-05-07 02:25:00|26.52|24.32|26.41|24.21|26.52|24.32|26.41|24.21|0
1715049000000|2024-05-07 02:30:00|26.43|24.23|26.43|24.23|26.45|24.25|26.41|24.21|0
1715049300000|2024-05-07 02:35:00|26.45|24.25|26.43|24.23|26.45|24.25|26.41|24.21|0
1715049600000|2024-05-07 02:40:00|26.45|24.25|26.45|24.25|26.45|24.25|26.43|24.23|0
1715049900000|2024-05-07 02:45:00|26.43|24.23|26.36|24.16|26.43|24.23|26.36|24.16|0
1715050200000|2024-05-07 02:50:00|26.34|24.14|26.47|24.27|26.47|24.27|26.34|24.14|0
1715050500000|2024-05-07 02:55:00|26.45|24.25|26.47|24.27|26.47|24.27|26.42|24.22|0
1715050800000|2024-05-07 03:00:00|26.48|24.28|26.44|24.24|26.49|24.29|26.43|24.23|0
1715051100000|2024-05-07 03:05:00|26.46|24.26|26.4|24.2|26.46|24.26|26.4|24.2|0
1715051400000|2024-05-07 03:10:00|26.42|24.22|26.34|24.14|26.42|24.22|26.34|24.14|0
1715051700000|2024-05-07 03:15:00|26.36|24.16|26.31|24.11|26.38|24.18|26.31|24.11|0
1715052000000|2024-05-07 03:20:00|26.33|24.13|26.31|24.11|26.33|24.13|26.31|24.11|0
1715052300000|2024-05-07 03:25:00|26.29|24.09|26.33|24.13|26.33|24.13|26.25|24.05|0
1715052600000|2024-05-07 03:30:00|26.31|24.11|26.37|24.17|26.37|24.17|26.27|24.07|0
1715052900000|2024-05-07 03:35:00|26.35|24.15|26.33|24.13|26.36|24.16|26.31|24.11|0
1715053200000|2024-05-07 03:40:00|26.32|24.12|26.33|24.13|26.35|24.15|26.32|24.12|0
1715053500000|2024-05-07 03:45:00|26.31|24.11|26.32|24.12|26.33|24.13|26.31|24.11|0
1715053800000|2024-05-07 03:50:00|26.33|24.13|26.33|24.13|26.33|24.13|26.28|24.08|0
1715054100000|2024-05-07 03:55:00|26.32|24.12|26.24|24.04|26.32|24.12|26.24|24.04|0
1715054400000|2024-05-07 04:00:00|26.2|24|26.24|24.04|26.26|24.06|26.2|24|0
1715054700000|2024-05-07 04:05:00|26.26|24.06|26.28|24.08|26.28|24.08|26.24|24.04|0
1715055000000|2024-05-07 04:10:00|26.26|24.06|26.26|24.06|26.28|24.08|26.26|24.06|0
1715055300000|2024-05-07 04:15:00|26.28|24.08|26.32|24.12|26.32|24.12|26.28|24.08|0
1715055600000|2024-05-07 04:20:00|26.34|24.14|26.36|24.16|26.36|24.16|26.34|24.14|0
1715055900000|2024-05-07 04:25:00|26.34|24.14|26.34|24.14|26.36|24.16|26.34|24.14|0
1715056200000|2024-05-07 04:30:00|26.32|24.12|26.27|24.07|26.36|24.16|26.25|24.05|0
1715056500000|2024-05-07 04:35:00|26.3|24.1|26.38|24.18|26.38|24.18|26.27|24.07|0
1715056800000|2024-05-07 04:40:00|26.36|24.16|26.34|24.14|26.36|24.16|26.3|24.1|0
1715057100000|2024-05-07 04:45:00|26.31|24.11|26.29|24.09|26.36|24.16|26.27|24.07|0
1715057400000|2024-05-07 04:50:00|26.31|24.11|26.33|24.13|26.35|24.15|26.31|24.11|0
1715057700000|2024-05-07 04:55:00|26.31|24.11|26.33|24.13|26.35|24.15|26.31|24.11|0
1715058000000|2024-05-07 05:00:00|26.35|24.15|26.37|24.17|26.37|24.17|26.32|24.12|0
1715058300000|2024-05-07 05:05:00|26.35|24.15|26.35|24.15|26.35|24.15|26.31|24.11|0
1715058600000|2024-05-07 05:10:00|26.37|24.17|26.33|24.13|26.37|24.17|26.33|24.13|0
1715058900000|2024-05-07 05:15:00|26.35|24.15|26.26|24.06|26.35|24.15|26.26|24.06|0
1715059200000|2024-05-07 05:20:00|26.28|24.08|26.33|24.13|26.37|24.17|26.28|24.08|0
1715059500000|2024-05-07 05:25:00|26.3|24.1|26.3|24.1|26.3|24.1|26.26|24.06|0
1715059800000|2024-05-07 05:30:00|26.32|24.12|26.36|24.16|26.41|24.21|26.32|24.12|0
1715060100000|2024-05-07 05:35:00|26.34|24.14|26.32|24.12|26.34|24.14|26.32|24.12|0
1715060400000|2024-05-07 05:40:00|26.34|24.14|26.34|24.14|26.36|24.16|26.3|24.1|0
1715060700000|2024-05-07 05:45:00|26.36|24.16|26.36|24.16|26.38|24.18|26.34|24.14|0
1715061000000|2024-05-07 05:50:00|26.34|24.14|26.4|24.2|26.4|24.2|26.33|24.13|0
1715061300000|2024-05-07 05:55:00|26.38|24.18|26.4|24.2|26.42|24.22|26.36|24.16|0
1715061600000|2024-05-07 06:00:00|26.39|24.19|26.27|24.07|26.39|24.19|26.25|24.05|0
1715061900000|2024-05-07 06:05:00|26.25|24.05|26.29|24.09|26.34|24.14|26.23|24.03|0
1715062200000|2024-05-07 06:10:00|26.31|24.11|26.27|24.07|26.34|24.14|26.27|24.07|0
1715062500000|2024-05-07 06:15:00|26.29|24.09|26.32|24.12|26.33|24.13|26.27|24.07|0
1715062800000|2024-05-07 06:20:00|26.31|24.11|26.37|24.17|26.37|24.17|26.31|24.11|0
1715063100000|2024-05-07 06:25:00|26.36|24.16|25.55|23.35|26.52|24.32|25.53|23.33|0
1715063400000|2024-05-07 06:30:00|25.54|23.34|25.53|23.33|25.57|23.37|25.53|23.33|0
1715063700000|2024-05-07 06:35:00|25.55|23.35|25.53|23.33|25.57|23.37|25.52|23.32|0
1715064000000|2024-05-07 06:40:00|25.54|23.34|25.53|23.33|25.57|23.37|25.53|23.33|0
1715064300000|2024-05-07 06:45:00|25.54|23.34|25.52|23.32|25.54|23.34|25.5|23.3|0
1715064600000|2024-05-07 06:50:00|25.5|23.3|25.44|23.24|25.52|23.32|25.44|23.24|0
1715064900000|2024-05-07 06:55:00|25.42|23.22|25.42|23.22|25.44|23.24|25.36|23.16|0
1715065200000|2024-05-07 07:00:00|25.4|23.2|25.42|23.22|25.52|23.32|25.4|23.2|0
1715065500000|2024-05-07 07:05:00|25.4|23.2|25.32|23.12|25.46|23.26|25.29|23.09|0
1715065800000|2024-05-07 07:10:00|25.29|23.09|25.4|23.2|25.42|23.22|25.29|23.09|0
1715066100000|2024-05-07 07:15:00|25.38|23.18|25.35|23.15|25.4|23.2|25.29|23.09|0
1715066400000|2024-05-07 07:20:00|25.33|23.13|25.52|23.32|25.52|23.32|25.33|23.13|0
1715066700000|2024-05-07 07:25:00|25.54|23.34|25.54|23.34|25.56|23.36|25.45|23.25|0
1715067000000|2024-05-07 07:30:00|25.56|23.36|25.68|23.48|25.68|23.48|25.49|23.29|0
1715067300000|2024-05-07 07:35:00|25.66|23.46|25.7|23.5|25.72|23.52|25.66|23.46|0
1715067600000|2024-05-07 07:40:00|25.68|23.48|25.7|23.5|25.76|23.56|25.68|23.48|0
1715067900000|2024-05-07 07:45:00|25.68|23.48|25.76|23.56|25.82|23.62|25.68|23.48|0
1715068200000|2024-05-07 07:50:00|25.78|23.58|25.72|23.52|25.8|23.6|25.7|23.5|0
1715068500000|2024-05-07 07:55:00|25.74|23.54|25.78|23.58|25.8|23.6|25.74|23.54|0
1715068800000|2024-05-07 08:00:00|25.77|23.57|25.75|23.55|25.84|23.64|25.73|23.53|0
1715069100000|2024-05-07 08:05:00|25.78|23.58|25.86|23.66|25.88|23.68|25.78|23.58|0
1715069400000|2024-05-07 08:10:00|25.87|23.67|25.84|23.64|25.87|23.67|25.79|23.59|0
1715069700000|2024-05-07 08:15:00|25.86|23.66|25.56|23.36|25.86|23.66|25.56|23.36|0
1715070000000|2024-05-07 08:20:00|25.54|23.34|25.42|23.22|25.56|23.36|25.4|23.2|0
1715070300000|2024-05-07 08:25:00|25.41|23.21|25.5|23.3|25.52|23.32|25.41|23.21|0
1715070600000|2024-05-07 08:30:00|25.52|23.32|25.4|23.2|25.52|23.32|25.4|23.2|0
1715070900000|2024-05-07 08:35:00|25.38|23.18|25.25|23.05|25.42|23.22|25.19|22.99|0
1715071200000|2024-05-07 08:40:00|25.27|23.07|25.17|22.97|25.29|23.09|25.15|22.95|0
1715071500000|2024-05-07 08:45:00|25.19|22.99|25.21|23.01|25.25|23.05|25.15|22.95|0
1715071800000|2024-05-07 08:50:00|25.19|22.99|25.11|22.91|25.21|23.01|25.11|22.91|0
1715072100000|2024-05-07 08:55:00|25.13|22.93|25.07|22.87|25.13|22.93|25.05|22.85|0
1715072400000|2024-05-07 09:00:00|25.09|22.89|25.1|22.9|25.11|22.91|25.04|22.84|0
1715072700000|2024-05-07 09:05:00|25.08|22.88|25|22.8|25.1|22.9|25|22.8|0
1715073000000|2024-05-07 09:10:00|25.02|22.82|25|22.8|25.04|22.84|24.98|22.78|0
1715073300000|2024-05-07 09:15:00|25.01|22.81|25.04|22.84|25.08|22.88|25|22.8|0
1715073600000|2024-05-07 09:20:00|25.02|22.82|25.12|22.92|25.12|22.92|25.02|22.82|0
1715073900000|2024-05-07 09:25:00|25.1|22.9|25.21|23.01|25.24|23.04|25.1|22.9|0
1715074200000|2024-05-07 09:30:00|25.2|23|25.34|23.14|25.36|23.16|25.2|23|0
1715074500000|2024-05-07 09:35:00|25.32|23.12|25.3|23.1|25.4|23.2|25.3|23.1|0
1715074800000|2024-05-07 09:40:00|25.28|23.08|25.28|23.08|25.34|23.14|25.28|23.08|0
1715075100000|2024-05-07 09:45:00|25.3|23.1|25.32|23.12|25.4|23.2|25.3|23.1|0
1715075400000|2024-05-07 09:50:00|25.33|23.13|25.38|23.18|25.44|23.24|25.33|23.13|0
1715075700000|2024-05-07 09:55:00|25.36|23.16|25.32|23.12|25.38|23.18|25.3|23.1|0
1715076000000|2024-05-07 10:00:00|25.34|23.14|25.25|23.05|25.36|23.16|25.25|23.05|0
1715076300000|2024-05-07 10:05:00|25.23|23.03|25.29|23.09|25.31|23.11|25.21|23.01|0
1715076600000|2024-05-07 10:10:00|25.27|23.07|25.29|23.09|25.29|23.09|25.23|23.03|0
1715076900000|2024-05-07 10:15:00|25.31|23.11|25.35|23.15|25.37|23.17|25.31|23.11|0
1715077200000|2024-05-07 10:20:00|25.33|23.13|25.36|23.16|25.37|23.17|25.25|23.05|0
1715077500000|2024-05-07 10:25:00|25.37|23.17|25.33|23.13|25.39|23.19|25.29|23.09|0
1715077800000|2024-05-07 10:30:00|25.35|23.15|25.31|23.11|25.43|23.23|25.27|23.07|0
1715078100000|2024-05-07 10:35:00|25.33|23.13|25.29|23.09|25.35|23.15|25.22|23.02|0
1715078400000|2024-05-07 10:40:00|25.27|23.07|25.28|23.08|25.33|23.13|25.26|23.06|0
1715078700000|2024-05-07 10:45:00|25.3|23.1|25.3|23.1|25.34|23.14|25.26|23.06|0
1715079000000|2024-05-07 10:50:00|25.29|23.09|25.24|23.04|25.3|23.1|25.2|23|0
1715079300000|2024-05-07 10:55:00|25.22|23.02|25.22|23.02|25.24|23.04|25.18|22.98|0
1715079600000|2024-05-07 11:00:00|25.2|23|25.3|23.1|25.3|23.1|25.16|22.96|0
1715079900000|2024-05-07 11:05:00|25.32|23.12|25.32|23.12|25.37|23.17|25.22|23.02|0
1715080200000|2024-05-07 11:10:00|25.3|23.1|25.36|23.16|25.42|23.22|25.26|23.06|0
1715080500000|2024-05-07 11:15:00|25.4|23.2|25.44|23.24|25.46|23.26|25.36|23.16|0
1715080800000|2024-05-07 11:20:00|25.42|23.22|25.52|23.32|25.52|23.32|25.42|23.22|0
1715081100000|2024-05-07 11:25:00|25.5|23.3|25.52|23.32|25.54|23.34|25.48|23.28|0
1715081400000|2024-05-07 11:30:00|25.5|23.3|25.48|23.28|25.52|23.32|25.44|23.24|0
1715081700000|2024-05-07 11:35:00|25.46|23.26|25.54|23.34|25.56|23.36|25.44|23.24|0
1715082000000|2024-05-07 11:40:00|25.56|23.36|25.58|23.38|25.6|23.4|25.52|23.32|0
1715082300000|2024-05-07 11:45:00|25.56|23.36|25.58|23.38|25.58|23.38|25.49|23.29|0
1715082600000|2024-05-07 11:50:00|25.6|23.4|25.53|23.33|25.6|23.4|25.47|23.27|0
1715082900000|2024-05-07 11:55:00|25.51|23.31|25.41|23.21|25.53|23.33|25.41|23.21|0
1715083200000|2024-05-07 12:00:00|25.39|23.19|25.39|23.19|25.45|23.25|25.35|23.15|0
1715083500000|2024-05-07 12:05:00|25.41|23.21|25.41|23.21|25.43|23.23|25.37|23.17|0
1715083800000|2024-05-07 12:10:00|25.43|23.23|25.34|23.14|25.43|23.23|25.3|23.1|0
1715084100000|2024-05-07 12:15:00|25.32|23.12|25.28|23.08|25.38|23.18|25.28|23.08|0
1715084400000|2024-05-07 12:20:00|25.26|23.06|25.34|23.14|25.34|23.14|25.2|23|0
1715084700000|2024-05-07 12:25:00|25.32|23.12|25.4|23.2|25.42|23.22|25.3|23.1|0
1715085000000|2024-05-07 12:30:00|25.41|23.21|25.34|23.14|25.41|23.21|25.32|23.12|0
1715085300000|2024-05-07 12:35:00|25.33|23.13|25.24|23.04|25.36|23.16|25.24|23.04|0
1715085600000|2024-05-07 12:40:00|25.2|23|25.09|22.89|25.24|23.04|25.09|22.89|0
1715085900000|2024-05-07 12:45:00|25.07|22.87|25.07|22.87|25.09|22.89|25.05|22.85|0
1715086200000|2024-05-07 12:50:00|25.05|22.85|25.07|22.87|25.13|22.93|25.03|22.83|0
1715086500000|2024-05-07 12:55:00|25.09|22.89|24.95|22.75|25.11|22.91|24.93|22.73|0
1715086800000|2024-05-07 13:00:00|24.97|22.77|24.85|22.65|24.99|22.79|24.85|22.65|0
1715087100000|2024-05-07 13:05:00|24.83|22.63|24.74|22.54|24.89|22.69|24.74|22.54|0
1715087400000|2024-05-07 13:10:00|24.72|22.52|24.82|22.62|24.86|22.66|24.7|22.5|0
1715087700000|2024-05-07 13:15:00|24.84|22.64|24.76|22.56|24.94|22.74|24.72|22.52|0
1715088000000|2024-05-07 13:20:00|24.75|22.55|24.74|22.54|24.86|22.66|24.72|22.52|0
1715088300000|2024-05-07 13:25:00|24.76|22.56|24.68|22.48|24.8|22.6|24.6|22.4|0
1715088600000|2024-05-07 13:30:00|24.66|22.46|24.52|22.32|24.82|22.62|24.36|22.16|0
1715088900000|2024-05-07 13:35:00|24.46|22.26|25.33|23.13|25.35|23.15|24.42|22.22|0
1715089200000|2024-05-07 13:40:00|25.31|23.11|25.35|23.15|25.39|23.19|25.16|22.96|0
1715089500000|2024-05-07 13:45:00|25.31|23.11|25.49|23.29|25.53|23.33|25.08|22.88|0
1715089800000|2024-05-07 13:50:00|25.47|23.27|25.32|23.12|25.55|23.35|25.32|23.12|0
1715090100000|2024-05-07 13:55:00|25.34|23.14|25.61|23.41|25.61|23.41|25.28|23.08|0
1715090400000|2024-05-07 14:00:00|25.57|23.37|25.54|23.34|25.79|23.59|25.46|23.26|0
1715090700000|2024-05-07 14:05:00|25.61|23.41|25.42|23.22|25.61|23.41|25.36|23.16|0
1715091000000|2024-05-07 14:10:00|25.44|23.24|25.18|22.98|25.46|23.26|25.16|22.96|0
1715091300000|2024-05-07 14:15:00|25.2|23|25.22|23.02|25.3|23.1|25.18|22.98|0
1715091600000|2024-05-07 14:20:00|25.16|22.96|25.44|23.24|25.52|23.32|25.14|22.94|0
1715091900000|2024-05-07 14:25:00|25.46|23.26|25.5|23.3|25.52|23.32|25.34|23.14|0
1715092200000|2024-05-07 14:30:00|25.52|23.32|25.48|23.28|25.54|23.34|25.38|23.18|0
1715092500000|2024-05-07 14:35:00|25.5|23.3|25.45|23.25|25.5|23.3|25.31|23.11|0
1715092800000|2024-05-07 14:40:00|25.48|23.28|25.49|23.29|25.54|23.34|25.39|23.19|0
1715093100000|2024-05-07 14:45:00|25.47|23.27|25.17|22.97|25.51|23.31|25.17|22.97|0
1715093400000|2024-05-07 14:50:00|25.15|22.95|24.99|22.79|25.19|22.99|24.97|22.77|0
1715093700000|2024-05-07 14:55:00|24.97|22.77|25.1|22.9|25.16|22.96|24.73|22.53|0
1715094000000|2024-05-07 15:00:00|25.06|22.86|25.12|22.92|25.16|22.96|25|22.8|0
1715094300000|2024-05-07 15:05:00|25.16|22.96|25.18|22.98|25.22|23.02|25.08|22.88|0
1715094600000|2024-05-07 15:10:00|25.16|22.96|25.1|22.9|25.16|22.96|25.02|22.82|0
1715094900000|2024-05-07 15:15:00|25.08|22.88|25.16|22.96|25.18|22.98|25.02|22.82|0
1715095200000|2024-05-07 15:20:00|25.14|22.94|25.16|22.96|25.32|23.12|25.02|22.82|0
1715095500000|2024-05-07 15:25:00|25.18|22.98|25.2|23|25.24|23.04|25.04|22.84|0
1715095800000|2024-05-07 15:30:00|25.22|23.02|25.38|23.18|25.42|23.22|25.12|22.92|0
1715096100000|2024-05-07 15:35:00|25.36|23.16|25.36|23.16|25.42|23.22|25.21|23.01|0
1715096400000|2024-05-07 15:40:00|25.34|23.14|25.15|22.95|25.38|23.18|25.15|22.95|0
1715096700000|2024-05-07 15:45:00|25.19|22.99|25.17|22.97|25.25|23.05|25.07|22.87|0
1715097000000|2024-05-07 15:50:00|25.15|22.95|25.05|22.85|25.15|22.95|25.05|22.85|0
1715097300000|2024-05-07 15:55:00|25.07|22.87|25.13|22.93|25.27|23.07|25.07|22.87|0
1715097600000|2024-05-07 16:00:00|25.15|22.95|25.15|22.95|25.21|23.01|25.11|22.91|0
1715097900000|2024-05-07 16:05:00|25.13|22.93|25.03|22.83|25.17|22.97|25.01|22.81|0
1715098200000|2024-05-07 16:10:00|25.05|22.85|25.15|22.95|25.15|22.95|24.99|22.79|0
1715098500000|2024-05-07 16:15:00|25.17|22.97|25.02|22.82|25.19|22.99|25.02|22.82|0
1715098800000|2024-05-07 16:20:00|25.04|22.84|25|22.8|25.14|22.94|25|22.8|0
1715099100000|2024-05-07 16:25:00|25.02|22.82|25.06|22.86|25.06|22.86|25|22.8|0
1715099400000|2024-05-07 16:30:00|25.04|22.84|25.34|23.14|25.34|23.14|25.04|22.84|0
1715099700000|2024-05-07 16:35:00|25.36|23.16|25.18|22.98|25.38|23.18|25.18|22.98|0
1715100000000|2024-05-07 16:40:00|25.16|22.96|25.22|23.02|25.32|23.12|25.06|22.86|0
1715100300000|2024-05-07 16:45:00|25.24|23.04|25.2|23|25.34|23.14|25.2|23|0
1715100600000|2024-05-07 16:50:00|25.22|23.02|25.4|23.2|25.52|23.32|25.22|23.02|0
1715100900000|2024-05-07 16:55:00|25.44|23.24|24.8|22.6|25.46|23.26|24.78|22.58|0
1715101200000|2024-05-07 17:00:00|24.78|22.58|24.73|22.53|24.78|22.58|24.6|22.4|0
1715101500000|2024-05-07 17:05:00|24.75|22.55|24.65|22.45|24.79|22.59|24.65|22.45|0
1715101800000|2024-05-07 17:10:00|24.63|22.43|24.65|22.45|24.69|22.49|24.53|22.33|0
1715102100000|2024-05-07 17:15:00|24.63|22.43|24.57|22.37|24.71|22.51|24.55|22.35|0
1715102400000|2024-05-07 17:20:00|24.55|22.35|24.37|22.17|24.55|22.35|24.34|22.14|0
1715102700000|2024-05-07 17:25:00|24.35|22.15|24.37|22.17|24.45|22.25|24.33|22.13|0
1715103000000|2024-05-07 17:30:00|24.39|22.19|24.43|22.23|24.45|22.25|24.25|22.05|0
1715103300000|2024-05-07 17:35:00|24.45|22.25|24.51|22.31|24.55|22.35|24.39|22.19|0
1715103600000|2024-05-07 17:40:00|24.53|22.33|24.63|22.43|24.75|22.55|24.53|22.33|0
1715103900000|2024-05-07 17:45:00|24.65|22.45|25.29|23.09|25.33|23.13|24.57|22.37|0
1715104200000|2024-05-07 17:50:00|25.41|23.21|25.22|23.02|25.41|23.21|24.96|22.76|0
1715104500000|2024-05-07 17:55:00|25.25|23.05|25.49|23.29|25.65|23.45|25.2|23|0
1715104800000|2024-05-07 18:00:00|25.45|23.25|25.2|23|25.47|23.27|25.18|22.98|0
1715105100000|2024-05-07 18:05:00|25.18|22.98|25.42|23.22|25.57|23.37|25.16|22.96|0
1715105400000|2024-05-07 18:10:00|25.45|23.25|25.32|23.12|25.45|23.25|25.18|22.98|0
1715105700000|2024-05-07 18:15:00|25.36|23.16|25.65|23.45|25.65|23.45|25.32|23.12|0
1715106000000|2024-05-07 18:20:00|25.63|23.43|25.54|23.34|25.69|23.49|25.4|23.2|0
1715106300000|2024-05-07 18:25:00|25.56|23.36|25.65|23.45|25.73|23.53|25.5|23.3|0
1715106600000|2024-05-07 18:30:00|25.62|23.42|25.81|23.61|25.93|23.73|25.54|23.34|0
1715106900000|2024-05-07 18:35:00|25.83|23.63|25.77|23.57|25.93|23.73|25.68|23.48|0
1715107200000|2024-05-07 18:40:00|25.79|23.59|24.62|22.42|25.81|23.61|24.58|22.38|0
1715107500000|2024-05-07 18:45:00|24.64|22.44|24.68|22.48|24.78|22.58|24.6|22.4|0
1715107800000|2024-05-07 18:50:00|24.7|22.5|24.76|22.56|24.86|22.66|24.62|22.42|0
1715108100000|2024-05-07 18:55:00|24.74|22.54|24.64|22.44|24.78|22.58|24.62|22.42|0
1715108400000|2024-05-07 19:00:00|24.62|22.42|24.67|22.47|24.8|22.6|24.58|22.38|0
1715108700000|2024-05-07 19:05:00|24.69|22.49|24.53|22.33|24.71|22.51|24.47|22.27|0
1715109000000|2024-05-07 19:10:00|24.51|22.31|24.53|22.33|24.63|22.43|24.47|22.27|0
1715109300000|2024-05-07 19:15:00|24.55|22.35|24.67|22.47|24.85|22.65|24.55|22.35|0
1715109600000|2024-05-07 19:20:00|24.65|22.45|24.49|22.29|24.71|22.51|24.41|22.21|0
1715109900000|2024-05-07 19:25:00|24.47|22.27|24.51|22.31|24.59|22.39|24.45|22.25|0
1715110200000|2024-05-07 19:30:00|24.49|22.29|24.61|22.41|24.65|22.45|24.47|22.27|0
1715110500000|2024-05-07 19:35:00|24.59|22.39|24.43|22.23|24.61|22.41|24.41|22.21|0
1715110800000|2024-05-07 19:40:00|24.41|22.21|24.62|22.42|24.65|22.45|24.37|22.17|0
1715111100000|2024-05-07 19:45:00|24.6|22.4|24.32|22.12|24.6|22.4|24.32|22.12|0
1715111400000|2024-05-07 19:50:00|24.25|22.05|24.13|21.93|24.25|22.05|24.01|21.81|0
1715111700000|2024-05-07 19:55:00|24.17|21.97|24.48|22.28|24.52|22.32|24.15|21.95|0
1715112000000|2024-05-07 20:00:00|24.58|22.38|24.44|22.24|24.64|22.44|24.42|22.22|0
1715112300000|2024-05-07 20:05:00|24.38|22.18|24.3|22.1|24.38|22.18|24.26|22.06|0
1715112600000|2024-05-07 20:10:00|24.28|22.08|24.28|22.08|24.36|22.16|24.26|22.06|0
1715112900000|2024-05-07 20:15:00|24.38|21.98|24.5|22.1|24.52|22.12|24.36|21.96|0
1715113200000|2024-05-07 20:20:00|24.48|22.08|24.42|22.02|24.48|22.08|24.4|22|0
1715113500000|2024-05-07 20:25:00|24.44|22.04|24.47|22.07|24.5|22.1|24.44|22.04|0
1715113800000|2024-05-07 20:30:00|24.49|22.09|24.45|22.05|24.49|22.09|24.43|22.03|0
1715114100000|2024-05-07 20:35:00|24.46|22.06|24.45|22.05|24.47|22.07|24.43|22.03|0
1715114400000|2024-05-07 20:40:00|24.46|22.06|24.45|22.05|24.47|22.07|24.45|22.05|0
1715114700000|2024-05-07 20:45:00|24.47|22.07|24.5|22.1|24.51|22.11|24.45|22.05|0
1715115000000|2024-05-07 20:50:00|24.51|22.11|24.65|22.25|24.65|22.25|24.51|22.11|0
1715115300000|2024-05-07 20:55:00|24.67|22.27|24.64|22.24|24.69|22.29|24.57|22.17|0
1715115600000|2024-05-07 21:00:00|24.57|22.17|24.64|22.24|24.64|22.24|24.57|22.17|0
1715115900000|2024-05-07 21:05:00|24.62|22.22|24.63|22.23|24.64|22.24|24.62|22.22|0
1715116200000|2024-05-07 21:10:00|24.62|22.22|24.61|22.21|24.62|22.22|24.55|22.15|0
1715116500000|2024-05-07 21:15:00|24.62|22.22|24.62|22.22|24.62|22.22|24.62|22.22|0
1715116800000|2024-05-07 21:20:00|24.65|22.25|24.66|22.26|24.69|22.29|24.65|22.25|0
1715117100000|2024-05-07 21:25:00|24.67|22.27|24.66|22.26|24.67|22.27|24.66|22.26|0
1715117400000|2024-05-07 21:30:00|24.67|22.27|24.67|22.27|24.68|22.28|24.65|22.25|0
1715117700000|2024-05-07 21:35:00|24.66|22.26|24.66|22.26|24.67|22.27|24.65|22.25|0
1715118000000|2024-05-07 21:40:00|24.65|22.25|24.65|22.25|24.65|22.25|24.64|22.24|0
1715118300000|2024-05-07 21:45:00|24.64|22.24|24.64|22.24|24.64|22.24|24.63|22.23|0
1715118600000|2024-05-07 21:50:00|24.63|22.23|24.65|22.25|24.65|22.25|24.59|22.19|0
1715118900000|2024-05-07 21:55:00|24.61|22.21|24.61|22.21|24.63|22.23|24.61|22.21|0
1715119200000|2024-05-07 22:00:00|24.66|22.26|24.76|22.36|24.8|22.4|24.61|22.21|0
1715119500000|2024-05-07 22:05:00|24.77|22.37|24.87|22.47|24.91|22.51|24.73|22.33|0
1715119800000|2024-05-07 22:10:00|24.85|22.45|24.77|22.37|24.87|22.47|24.77|22.37|0
1715120100000|2024-05-07 22:15:00|24.75|22.35|24.75|22.35|24.77|22.37|24.73|22.33|0
1715120400000|2024-05-07 22:20:00|24.73|22.33|24.69|22.29|24.73|22.33|24.65|22.25|0
1715120700000|2024-05-07 22:25:00|24.68|22.28|24.61|22.21|24.69|22.29|24.61|22.21|0
1715121000000|2024-05-07 22:30:00|24.59|22.19|24.53|22.13|24.61|22.21|24.53|22.13|0
1715121300000|2024-05-07 22:35:00|24.52|22.12|24.5|22.1|24.54|22.14|24.48|22.08|0
1715121600000|2024-05-07 22:40:00|24.48|22.08|24.54|22.14|24.56|22.16|24.47|22.07|0
1715121900000|2024-05-07 22:45:00|24.56|22.16|24.5|22.1|24.56|22.16|24.46|22.06|0
1715122200000|2024-05-07 22:50:00|24.49|22.09|24.44|22.04|24.5|22.1|24.42|22.02|0
1715122500000|2024-05-07 22:55:00|24.43|22.03|24.42|22.02|24.46|22.06|24.42|22.02|0
1715122800000|2024-05-07 23:00:00|24.44|22.04|24.5|22.1|24.5|22.1|24.4|22|0
1715123100000|2024-05-07 23:05:00|24.48|22.08|24.36|21.96|24.48|22.08|24.34|21.94|0
1715123400000|2024-05-07 23:10:00|24.34|21.94|24.38|21.98|24.38|21.98|24.32|21.92|0
1715123700000|2024-05-07 23:15:00|24.37|21.97|24.36|21.96|24.4|22|24.32|21.92|0
1715124000000|2024-05-07 23:20:00|24.34|21.94|24.35|21.95|24.36|21.96|24.33|21.93|0
1715124300000|2024-05-07 23:25:00|24.34|21.94|24.43|22.03|24.45|22.05|24.34|21.94|0
1715124600000|2024-05-07 23:30:00|24.45|22.05|24.47|22.07|24.47|22.07|24.43|22.03|0
1715124900000|2024-05-07 23:35:00|24.48|22.08|24.45|22.05|24.53|22.13|24.43|22.03|0
1715125200000|2024-05-07 23:40:00|24.43|22.03|24.45|22.05|24.47|22.07|24.43|22.03|0
1715125500000|2024-05-07 23:45:00|24.47|22.07|24.45|22.05|24.49|22.09|24.45|22.05|0
1715125800000|2024-05-07 23:50:00|24.47|22.07|24.41|22.01|24.47|22.07|24.37|21.97|0
1715126100000|2024-05-07 23:55:00|24.43|22.03|24.45|22.05|24.47|22.07|24.43|22.03|0
1715126400000|2024-05-08 00:00:00|24.43|22.03|24.42|22.02|24.43|22.03|24.29|21.89|0
1715126700000|2024-05-08 00:05:00|24.4|22|24.4|22|24.46|22.06|24.38|21.98|0
1715127000000|2024-05-08 00:10:00|24.38|21.98|24.36|21.96|24.42|22.02|24.3|21.9|0
1715127300000|2024-05-08 00:15:00|24.26|22.06|25.2|23|25.24|23.04|24.26|22.06|0
1715127600000|2024-05-08 00:20:00|25.22|23.02|25.22|23.02|25.26|23.06|25.18|22.98|0
1715127900000|2024-05-08 00:25:00|25.24|23.04|25.26|23.06|25.26|23.06|25.22|23.02|0
1715128200000|2024-05-08 00:30:00|25.24|23.04|25.3|23.1|25.32|23.12|25.21|23.01|0
1715128500000|2024-05-08 00:35:00|25.32|23.12|25.29|23.09|25.34|23.14|25.27|23.07|0
1715128800000|2024-05-08 00:40:00|25.27|23.07|25.32|23.12|25.33|23.13|25.27|23.07|0
1715129100000|2024-05-08 00:45:00|25.31|23.11|25.31|23.11|25.35|23.15|25.29|23.09|0
1715129400000|2024-05-08 00:50:00|25.33|23.13|25.29|23.09|25.33|23.13|25.27|23.07|0
1715129700000|2024-05-08 00:55:00|25.31|23.11|25.25|23.05|25.31|23.11|25.25|23.05|0
1715130000000|2024-05-08 01:00:00|25.27|23.07|25.31|23.11|25.33|23.13|25.27|23.07|0
1715130300000|2024-05-08 01:05:00|25.29|23.09|25.29|23.09|25.29|23.09|25.25|23.05|0
1715130600000|2024-05-08 01:10:00|25.27|23.07|25.22|23.02|25.29|23.09|25.22|23.02|0
1715130900000|2024-05-08 01:15:00|25.2|23|25.22|23.02|25.22|23.02|25.14|22.94|0
1715131200000|2024-05-08 01:20:00|25.24|23.04|25.34|23.14|25.34|23.14|25.24|23.04|0
1715131500000|2024-05-08 01:25:00|25.32|23.12|25.28|23.08|25.34|23.14|25.26|23.06|0
1715131800000|2024-05-08 01:30:00|25.29|23.09|25.26|23.06|25.32|23.12|25.26|23.06|0
1715132100000|2024-05-08 01:35:00|25.28|23.08|25.32|23.12|25.34|23.14|25.28|23.08|0
1715132400000|2024-05-08 01:40:00|25.34|23.14|25.26|23.06|25.34|23.14|25.26|23.06|0
1715132700000|2024-05-08 01:45:00|25.28|23.08|25.32|23.12|25.34|23.14|25.28|23.08|0
1715133000000|2024-05-08 01:50:00|25.34|23.14|25.38|23.18|25.38|23.18|25.32|23.12|0
1715133300000|2024-05-08 01:55:00|25.37|23.17|25.36|23.16|25.4|23.2|25.34|23.14|0
1715133600000|2024-05-08 02:00:00|25.38|23.18|25.29|23.09|25.38|23.18|25.27|23.07|0
1715133900000|2024-05-08 02:05:00|25.31|23.11|25.37|23.17|25.37|23.17|25.29|23.09|0
1715134200000|2024-05-08 02:10:00|25.35|23.15|25.34|23.14|25.37|23.17|25.33|23.13|0
1715134500000|2024-05-08 02:15:00|25.33|23.13|25.41|23.21|25.43|23.23|25.33|23.13|0
1715134800000|2024-05-08 02:20:00|25.43|23.23|25.37|23.17|25.43|23.23|25.35|23.15|0
1715135100000|2024-05-08 02:25:00|25.35|23.15|25.37|23.17|25.39|23.19|25.35|23.15|0
1715135400000|2024-05-08 02:30:00|25.36|23.16|25.45|23.25|25.45|23.25|25.35|23.15|0
1715135700000|2024-05-08 02:35:00|25.43|23.23|25.43|23.23|25.47|23.27|25.41|23.21|0
1715136000000|2024-05-08 02:40:00|25.45|23.25|25.47|23.27|25.55|23.35|25.45|23.25|0
1715136300000|2024-05-08 02:45:00|25.45|23.25|25.45|23.25|25.51|23.31|25.41|23.21|0
1715136600000|2024-05-08 02:50:00|25.43|23.23|25.42|23.22|25.45|23.25|25.42|23.22|0
1715136900000|2024-05-08 02:55:00|25.4|23.2|25.38|23.18|25.4|23.2|25.38|23.18|0
1715137200000|2024-05-08 03:00:00|25.36|23.16|25.38|23.18|25.4|23.2|25.36|23.16|0
1715137500000|2024-05-08 03:05:00|25.39|23.19|25.42|23.22|25.44|23.24|25.36|23.16|0
1715137800000|2024-05-08 03:10:00|25.43|23.23|25.42|23.22|25.43|23.23|25.39|23.19|0
1715138100000|2024-05-08 03:15:00|25.4|23.2|25.4|23.2|25.4|23.2|25.38|23.18|0
1715138400000|2024-05-08 03:20:00|25.42|23.22|25.46|23.26|25.46|23.26|25.4|23.2|0
1715138700000|2024-05-08 03:25:00|25.48|23.28|25.42|23.22|25.48|23.28|25.42|23.22|0
1715139000000|2024-05-08 03:30:00|25.44|23.24|25.37|23.17|25.44|23.24|25.37|23.17|0
1715139300000|2024-05-08 03:35:00|25.35|23.15|25.33|23.13|25.37|23.17|25.33|23.13|0
1715139600000|2024-05-08 03:40:00|25.31|23.11|25.25|23.05|25.33|23.13|25.21|23.01|0
1715139900000|2024-05-08 03:45:00|25.27|23.07|25.33|23.13|25.35|23.15|25.25|23.05|0
1715140200000|2024-05-08 03:50:00|25.31|23.11|25.33|23.13|25.35|23.15|25.29|23.09|0
1715140500000|2024-05-08 03:55:00|25.35|23.15|25.35|23.15|25.39|23.19|25.33|23.13|0
1715140800000|2024-05-08 04:00:00|25.37|23.17|25.35|23.15|25.37|23.17|25.35|23.15|0
1715141100000|2024-05-08 04:05:00|25.36|23.16|25.32|23.12|25.37|23.17|25.32|23.12|0
1715141400000|2024-05-08 04:10:00|25.34|23.14|25.34|23.14|25.37|23.17|25.32|23.12|0
1715141700000|2024-05-08 04:15:00|25.32|23.12|25.36|23.16|25.36|23.16|25.32|23.12|0
1715142000000|2024-05-08 04:20:00|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1715142300000|2024-05-08 04:25:00|25.36|23.16|25.38|23.18|25.4|23.2|25.36|23.16|0
1715142600000|2024-05-08 04:30:00|25.4|23.2|25.5|23.3|25.5|23.3|25.38|23.18|0
1715142900000|2024-05-08 04:35:00|25.48|23.28|25.44|23.24|25.48|23.28|25.42|23.22|0
1715143200000|2024-05-08 04:40:00|25.42|23.22|25.4|23.2|25.44|23.24|25.4|23.2|0
1715143500000|2024-05-08 04:45:00|25.42|23.22|25.4|23.2|25.42|23.22|25.4|23.2|0
1715143800000|2024-05-08 04:50:00|25.42|23.22|25.4|23.2|25.42|23.22|25.38|23.18|0
1715144100000|2024-05-08 04:55:00|25.42|23.22|25.48|23.28|25.5|23.3|25.42|23.22|0
1715144400000|2024-05-08 05:00:00|25.5|23.3|25.5|23.3|25.54|23.34|25.43|23.23|0
1715144700000|2024-05-08 05:05:00|25.47|23.27|25.45|23.25|25.5|23.3|25.43|23.23|0
1715145000000|2024-05-08 05:10:00|25.47|23.27|25.49|23.29|25.49|23.29|25.43|23.23|0
1715145300000|2024-05-08 05:15:00|25.51|23.31|25.47|23.27|25.51|23.31|25.47|23.27|0
1715145600000|2024-05-08 05:20:00|25.49|23.29|25.53|23.33|25.53|23.33|25.47|23.27|0
1715145900000|2024-05-08 05:25:00|25.51|23.31|25.49|23.29|25.51|23.31|25.47|23.27|0
1715146200000|2024-05-08 05:30:00|25.48|23.28|25.41|23.21|25.5|23.3|25.41|23.21|0
1715146500000|2024-05-08 05:35:00|25.43|23.23|25.45|23.25|25.45|23.25|25.39|23.19|0
1715146800000|2024-05-08 05:40:00|25.47|23.27|25.4|23.2|25.47|23.27|25.36|23.16|0
1715147100000|2024-05-08 05:45:00|25.39|23.19|25.39|23.19|25.42|23.22|25.38|23.18|0
1715147400000|2024-05-08 05:50:00|25.38|23.18|25.28|23.08|25.38|23.18|25.28|23.08|0
1715147700000|2024-05-08 05:55:00|25.3|23.1|25.3|23.1|25.32|23.12|25.28|23.08|0
1715148000000|2024-05-08 06:00:00|25.28|23.08|25.28|23.08|25.34|23.14|25.28|23.08|0
1715148300000|2024-05-08 06:05:00|25.3|23.1|25.34|23.14|25.34|23.14|25.22|23.02|0
1715148600000|2024-05-08 06:10:00|25.32|23.12|25.31|23.11|25.34|23.14|25.3|23.1|0
1715148900000|2024-05-08 06:15:00|25.29|23.09|25.33|23.13|25.38|23.18|25.27|23.07|0
1715149200000|2024-05-08 06:20:00|25.34|23.14|25.43|23.23|25.48|23.28|25.33|23.13|0
1715149500000|2024-05-08 06:25:00|25.46|23.26|25.31|23.11|25.46|23.26|25.31|23.11|0
1715149800000|2024-05-08 06:30:00|25.32|23.12|25.25|23.05|25.37|23.17|25.25|23.05|0
1715150100000|2024-05-08 06:35:00|25.24|23.04|25.21|23.01|25.25|23.05|25.19|22.99|0
1715150400000|2024-05-08 06:40:00|25.19|22.99|25.22|23.02|25.25|23.05|25.17|22.97|0
1715150700000|2024-05-08 06:45:00|25.23|23.03|25.23|23.03|25.25|23.05|25.22|23.02|0
1715151000000|2024-05-08 06:50:00|25.21|23.01|25.24|23.04|25.29|23.09|25.2|23|0
1715151300000|2024-05-08 06:55:00|25.22|23.02|25.24|23.04|25.28|23.08|25.22|23.02|0
1715151600000|2024-05-08 07:00:00|25.22|23.02|25.14|22.94|25.22|23.02|25.06|22.86|0
1715151900000|2024-05-08 07:05:00|25.16|22.96|25.12|22.92|25.29|23.09|25.12|22.92|0
1715152200000|2024-05-08 07:10:00|25.13|22.93|25.08|22.88|25.14|22.94|25.04|22.84|0
1715152500000|2024-05-08 07:15:00|25.06|22.86|24.98|22.78|25.1|22.9|24.96|22.76|0
1715152800000|2024-05-08 07:20:00|24.96|22.76|24.93|22.73|25|22.8|24.87|22.67|0
1715153100000|2024-05-08 07:25:00|24.91|22.71|24.95|22.75|24.97|22.77|24.91|22.71|0
1715153400000|2024-05-08 07:30:00|24.93|22.73|24.93|22.73|24.95|22.75|24.87|22.67|0
1715153700000|2024-05-08 07:35:00|24.91|22.71|25.02|22.82|25.03|22.83|24.91|22.71|0
1715154000000|2024-05-08 07:40:00|25.03|22.83|24.99|22.79|25.05|22.85|24.99|22.79|0
1715154300000|2024-05-08 07:45:00|25.01|22.81|25.07|22.87|25.07|22.87|24.99|22.79|0
1715154600000|2024-05-08 07:50:00|25.05|22.85|25.11|22.91|25.13|22.93|25.03|22.83|0
1715154900000|2024-05-08 07:55:00|25.09|22.89|25.15|22.95|25.17|22.97|25.09|22.89|0
1715155200000|2024-05-08 08:00:00|25.17|22.97|25.19|22.99|25.23|23.03|25.15|22.95|0
1715155500000|2024-05-08 08:05:00|25.21|23.01|25.23|23.03|25.27|23.07|25.17|22.97|0
1715155800000|2024-05-08 08:10:00|25.21|23.01|25.18|22.98|25.35|23.15|25.14|22.94|0
1715156100000|2024-05-08 08:15:00|25.16|22.96|25.18|22.98|25.22|23.02|25.14|22.94|0
1715156400000|2024-05-08 08:20:00|25.2|23|25.04|22.84|25.22|23.02|25.04|22.84|0
1715156700000|2024-05-08 08:25:00|25.06|22.86|25.06|22.86|25.06|22.86|24.98|22.78|0
1715157000000|2024-05-08 08:30:00|25.04|22.84|25.1|22.9|25.16|22.96|25.04|22.84|0
1715157300000|2024-05-08 08:35:00|25.12|22.92|25.24|23.04|25.27|23.07|25.12|22.92|0
1715157600000|2024-05-08 08:40:00|25.26|23.06|25.32|23.12|25.32|23.12|25.25|23.05|0
1715157900000|2024-05-08 08:45:00|25.3|23.1|25.3|23.1|25.32|23.12|25.24|23.04|0
1715158200000|2024-05-08 08:50:00|25.32|23.12|25.32|23.12|25.34|23.14|25.28|23.08|0
1715158500000|2024-05-08 08:55:00|25.31|23.11|25.34|23.14|25.4|23.2|25.29|23.09|0
1715158800000|2024-05-08 09:00:00|25.36|23.16|25.28|23.08|25.38|23.18|25.25|23.05|0
1715159100000|2024-05-08 09:05:00|25.29|23.09|25.03|22.83|25.51|23.31|25.03|22.83|0
1715159400000|2024-05-08 09:10:00|25.05|22.85|25.03|22.83|25.05|22.85|25.01|22.81|0
1715159700000|2024-05-08 09:15:00|25.01|22.81|25.09|22.89|25.11|22.91|25.01|22.81|0
1715160000000|2024-05-08 09:20:00|25.07|22.87|25.13|22.93|25.17|22.97|25.07|22.87|0
1715160300000|2024-05-08 09:25:00|25.11|22.91|25.09|22.89|25.13|22.93|25.07|22.87|0
1715160600000|2024-05-08 09:30:00|25.11|22.91|25.04|22.84|25.13|22.93|25.04|22.84|0
1715160900000|2024-05-08 09:35:00|25.06|22.86|24.94|22.74|25.06|22.86|24.94|22.74|0
1715161200000|2024-05-08 09:40:00|24.96|22.76|24.92|22.72|25|22.8|24.92|22.72|0
1715161500000|2024-05-08 09:45:00|24.94|22.74|24.84|22.64|24.96|22.76|24.84|22.64|0
1715161800000|2024-05-08 09:50:00|24.86|22.66|24.88|22.68|24.92|22.72|24.84|22.64|0
1715162100000|2024-05-08 09:55:00|24.9|22.7|24.98|22.78|25|22.8|24.9|22.7|0
1715162400000|2024-05-08 10:00:00|25|22.8|24.98|22.78|25.18|22.98|24.98|22.78|0
1715162700000|2024-05-08 10:05:00|25|22.8|25.12|22.92|25.12|22.92|24.94|22.74|0
1715163000000|2024-05-08 10:10:00|25.14|22.94|25.12|22.92|25.18|22.98|25.1|22.9|0
1715163300000|2024-05-08 10:15:00|25.14|22.94|25.05|22.85|25.16|22.96|25.03|22.83|0
1715163600000|2024-05-08 10:20:00|25.03|22.83|24.97|22.77|25.07|22.87|24.97|22.77|0
1715163900000|2024-05-08 10:25:00|24.99|22.79|24.97|22.77|24.99|22.79|24.89|22.69|0
1715164200000|2024-05-08 10:30:00|24.95|22.75|25.13|22.93|25.13|22.93|24.91|22.71|0
1715164500000|2024-05-08 10:35:00|25.15|22.95|25.07|22.87|25.29|23.09|25.07|22.87|0
1715164800000|2024-05-08 10:40:00|25.09|22.89|25.11|22.91|25.13|22.93|25.09|22.89|0
1715165100000|2024-05-08 10:45:00|25.13|22.93|25.05|22.85|25.15|22.95|25.01|22.81|0
1715165400000|2024-05-08 10:50:00|25.07|22.87|25.05|22.85|25.09|22.89|25.03|22.83|0
1715165700000|2024-05-08 10:55:00|25.11|22.91|25.39|23.19|25.39|23.19|25.09|22.89|0
1715166000000|2024-05-08 11:00:00|25.35|23.15|25.39|23.19|25.49|23.29|25.35|23.15|0
1715166300000|2024-05-08 11:05:00|25.37|23.17|25.51|23.31|25.63|23.43|25.35|23.15|0
1715166600000|2024-05-08 11:10:00|25.49|23.29|25.55|23.35|25.74|23.54|25.43|23.23|0
1715166900000|2024-05-08 11:15:00|25.57|23.37|25.62|23.42|25.69|23.49|25.51|23.31|0
1715167200000|2024-05-08 11:20:00|25.63|23.43|25.65|23.45|25.65|23.45|25.57|23.37|0
1715167500000|2024-05-08 11:25:00|25.67|23.47|25.69|23.49|25.71|23.51|25.63|23.43|0
1715167800000|2024-05-08 11:30:00|25.7|23.5|25.67|23.47|25.77|23.57|25.65|23.45|0
1715168100000|2024-05-08 11:35:00|25.69|23.49|25.75|23.55|25.86|23.66|25.65|23.45|0
1715168400000|2024-05-08 11:40:00|25.77|23.57|25.58|23.38|25.77|23.57|25.58|23.38|0
1715168700000|2024-05-08 11:45:00|25.57|23.37|25.58|23.38|25.63|23.43|25.54|23.34|0
1715169000000|2024-05-08 11:50:00|25.6|23.4|25.66|23.46|25.69|23.49|25.51|23.31|0
1715169300000|2024-05-08 11:55:00|25.69|23.49|25.7|23.5|25.75|23.55|25.66|23.46|0
1715169600000|2024-05-08 12:00:00|25.73|23.53|25.74|23.54|25.85|23.65|25.68|23.48|0
1715169900000|2024-05-08 12:05:00|25.72|23.52|25.87|23.67|25.89|23.69|25.7|23.5|0
1715170200000|2024-05-08 12:10:00|25.85|23.65|26.27|24.07|26.27|24.07|25.83|23.63|0
1715170500000|2024-05-08 12:15:00|26.31|24.11|26.03|23.83|26.5|24.3|25.62|23.42|0
1715170800000|2024-05-08 12:20:00|26.05|23.85|26.07|23.87|26.19|23.99|25.94|23.74|0
1715171100000|2024-05-08 12:25:00|26.04|23.84|26.25|24.05|26.28|24.08|26|23.8|0
1715171400000|2024-05-08 12:30:00|26.23|24.03|26.15|23.95|26.23|24.03|26.08|23.88|0
1715171700000|2024-05-08 12:35:00|26.17|23.97|26.59|24.39|26.64|24.44|26.17|23.97|0
1715172000000|2024-05-08 12:40:00|26.64|24.44|26.31|24.11|26.64|24.44|26.25|24.05|0
1715172300000|2024-05-08 12:45:00|26.29|24.09|26.33|24.13|26.4|24.2|26.27|24.07|0
1715172600000|2024-05-08 12:50:00|26.36|24.16|26.38|24.18|26.38|24.18|26.21|24.01|0
1715172900000|2024-05-08 12:55:00|26.35|24.15|26.21|24.01|26.35|24.15|26.16|23.96|0
1715173200000|2024-05-08 13:00:00|26.18|23.98|26.23|24.03|26.27|24.07|26.1|23.9|0
1715173500000|2024-05-08 13:05:00|26.2|24|26.2|24|26.25|24.05|26.1|23.9|0
1715173800000|2024-05-08 13:10:00|26.22|24.02|26.14|23.94|26.24|24.04|26.14|23.94|0
1715174100000|2024-05-08 13:15:00|26.16|23.96|26.24|24.04|26.24|24.04|26.1|23.9|0
1715174400000|2024-05-08 13:20:00|26.22|24.02|26.3|24.1|26.31|24.11|26.22|24.02|0
1715174700000|2024-05-08 13:25:00|26.28|24.08|26.35|24.15|26.37|24.17|26.13|23.93|0
1715175000000|2024-05-08 13:30:00|26.39|24.19|26.01|23.81|26.39|24.19|25.9|23.7|0
1715175300000|2024-05-08 13:35:00|26.03|23.83|25.78|23.58|26.2|24|25.75|23.55|0
1715175600000|2024-05-08 13:40:00|25.8|23.6|25.82|23.62|26.07|23.87|25.8|23.6|0
1715175900000|2024-05-08 13:45:00|25.79|23.59|25.42|23.22|25.82|23.62|25.4|23.2|0
1715176200000|2024-05-08 13:50:00|25.46|23.26|25.72|23.52|25.83|23.63|25.4|23.2|0
1715176500000|2024-05-08 13:55:00|25.74|23.54|25.33|23.13|25.78|23.58|25.33|23.13|0
1715176800000|2024-05-08 14:00:00|25.35|23.15|25.29|23.09|25.46|23.26|25.17|22.97|0
1715177100000|2024-05-08 14:05:00|25.27|23.07|25.5|23.3|25.52|23.32|25.27|23.07|0
1715177400000|2024-05-08 14:10:00|25.48|23.28|25.58|23.38|25.66|23.46|25.35|23.15|0
1715177700000|2024-05-08 14:15:00|25.56|23.36|25.39|23.19|25.6|23.4|25.31|23.11|0
1715178000000|2024-05-08 14:20:00|25.41|23.21|25.08|22.88|25.41|23.21|24.98|22.78|0
1715178300000|2024-05-08 14:25:00|25.06|22.86|24.98|22.78|25.08|22.88|24.82|22.62|0
1715178600000|2024-05-08 14:30:00|24.94|22.74|25.02|22.82|25.06|22.86|24.92|22.72|0
1715178900000|2024-05-08 14:35:00|25|22.8|25.04|22.84|25.14|22.94|24.98|22.78|0
1715179200000|2024-05-08 14:40:00|25.02|22.82|24.87|22.67|25.44|23.24|24.83|22.63|0
1715179500000|2024-05-08 14:45:00|24.85|22.65|24.51|22.31|24.89|22.69|24.39|22.19|0
1715179800000|2024-05-08 14:50:00|24.49|22.29|24.55|22.35|24.63|22.43|24.47|22.27|0
1715180100000|2024-05-08 14:55:00|24.53|22.33|24.65|22.45|24.77|22.57|24.53|22.33|0
1715180400000|2024-05-08 15:00:00|24.63|22.43|24.71|22.51|24.75|22.55|24.43|22.23|0
1715180700000|2024-05-08 15:05:00|24.73|22.53|24.87|22.67|24.91|22.71|24.67|22.47|0
1715181000000|2024-05-08 15:10:00|24.85|22.65|24.97|22.77|25.01|22.81|24.83|22.63|0
1715181300000|2024-05-08 15:15:00|24.99|22.79|24.98|22.78|25.23|23.03|24.94|22.74|0
1715181600000|2024-05-08 15:20:00|25|22.8|24.94|22.74|25.11|22.91|24.92|22.72|0
1715181900000|2024-05-08 15:25:00|24.92|22.72|24.94|22.74|24.94|22.74|24.8|22.6|0
1715182200000|2024-05-08 15:30:00|24.92|22.72|24.9|22.7|25.04|22.84|24.76|22.56|0
1715182500000|2024-05-08 15:35:00|24.88|22.68|25|22.8|25|22.8|24.86|22.66|0
1715182800000|2024-05-08 15:40:00|25.02|22.82|25.12|22.92|25.16|22.96|24.92|22.72|0
1715183100000|2024-05-08 15:45:00|25.14|22.94|25.06|22.86|25.24|23.04|25.06|22.86|0
1715183400000|2024-05-08 15:50:00|25.04|22.84|25.08|22.88|25.12|22.92|24.96|22.76|0
1715183700000|2024-05-08 15:55:00|25.1|22.9|25.12|22.92|25.18|22.98|24.98|22.78|0
1715184000000|2024-05-08 16:00:00|25.1|22.9|25.03|22.83|25.22|23.02|24.93|22.73|0
1715184300000|2024-05-08 16:05:00|25.01|22.81|25.09|22.89|25.11|22.91|24.99|22.79|0
1715184600000|2024-05-08 16:10:00|25.07|22.87|25.05|22.85|25.22|23.02|25.01|22.81|0
1715184900000|2024-05-08 16:15:00|25.07|22.87|24.89|22.69|25.09|22.89|24.89|22.69|0
1715185200000|2024-05-08 16:20:00|24.87|22.67|25.07|22.87|25.09|22.89|24.87|22.67|0
1715185500000|2024-05-08 16:25:00|25.05|22.85|25.09|22.89|25.11|22.91|24.95|22.75|0
1715185800000|2024-05-08 16:30:00|25.07|22.87|25.17|22.97|25.21|23.01|25.07|22.87|0
1715186100000|2024-05-08 16:35:00|25.19|22.99|25.33|23.13|25.54|23.34|25.19|22.99|0
1715186400000|2024-05-08 16:40:00|25.31|23.11|25.29|23.09|25.35|23.15|25.17|22.97|0
1715186700000|2024-05-08 16:45:00|25.31|23.11|25.1|22.9|25.31|23.11|24.98|22.78|0
1715187000000|2024-05-08 16:50:00|25.13|22.93|25.19|22.99|25.27|23.07|25.1|22.9|0
1715187300000|2024-05-08 16:55:00|25.21|23.01|25.25|23.05|25.33|23.13|25.12|22.92|0
1715187600000|2024-05-08 17:00:00|25.27|23.07|25.14|22.94|25.68|23.48|25.08|22.88|0
1715187900000|2024-05-08 17:05:00|25.16|22.96|25.24|23.04|25.24|23.04|25.06|22.86|0
1715188200000|2024-05-08 17:10:00|25.28|23.08|25.22|23.02|25.41|23.21|25.16|22.96|0
1715188500000|2024-05-08 17:15:00|25.24|23.04|25.32|23.12|25.32|23.12|25.18|22.98|0
1715188800000|2024-05-08 17:20:00|25.3|23.1|25.55|23.35|25.61|23.41|25.28|23.08|0
1715189100000|2024-05-08 17:25:00|25.51|23.31|25.5|23.3|25.55|23.35|25.4|23.2|0
1715189400000|2024-05-08 17:30:00|25.55|23.35|25.42|23.22|25.57|23.37|25.32|23.12|0
1715189700000|2024-05-08 17:35:00|25.4|23.2|25.44|23.24|25.5|23.3|25.34|23.14|0
1715190000000|2024-05-08 17:40:00|25.46|23.26|25.11|22.91|25.5|23.3|25.11|22.91|0
1715190300000|2024-05-08 17:45:00|25.13|22.93|25.05|22.85|25.17|22.97|25.01|22.81|0
1715190600000|2024-05-08 17:50:00|25.03|22.83|24.99|22.79|25.09|22.89|24.95|22.75|0
1715190900000|2024-05-08 17:55:00|25.01|22.81|24.87|22.67|25.01|22.81|24.85|22.65|0
1715191200000|2024-05-08 18:00:00|24.85|22.65|24.82|22.62|24.87|22.67|24.74|22.54|0
1715191500000|2024-05-08 18:05:00|24.84|22.64|24.76|22.56|24.99|22.79|24.76|22.56|0
1715191800000|2024-05-08 18:10:00|24.74|22.54|24.68|22.48|24.82|22.62|24.64|22.44|0
1715192100000|2024-05-08 18:15:00|24.7|22.5|24.68|22.48|24.72|22.52|24.6|22.4|0
1715192400000|2024-05-08 18:20:00|24.64|22.44|24.9|22.7|24.94|22.74|24.64|22.44|0
1715192700000|2024-05-08 18:25:00|24.92|22.72|24.68|22.48|24.94|22.74|24.66|22.46|0
1715193000000|2024-05-08 18:30:00|24.7|22.5|24.68|22.48|24.76|22.56|24.58|22.38|0
1715193300000|2024-05-08 18:35:00|24.7|22.5|24.72|22.52|24.84|22.64|24.68|22.48|0
1715193600000|2024-05-08 18:40:00|24.7|22.5|24.75|22.55|24.86|22.66|24.64|22.44|0
1715193900000|2024-05-08 18:45:00|24.77|22.57|24.73|22.53|24.81|22.61|24.65|22.45|0
1715194200000|2024-05-08 18:50:00|24.75|22.55|24.81|22.61|24.83|22.63|24.73|22.53|0
1715194500000|2024-05-08 18:55:00|24.83|22.63|24.89|22.69|24.97|22.77|24.75|22.55|0
1715194800000|2024-05-08 19:00:00|24.95|22.75|25.03|22.83|25.24|23.04|24.93|22.73|0
1715195100000|2024-05-08 19:05:00|25.01|22.81|24.91|22.71|25.09|22.89|24.89|22.69|0
1715195400000|2024-05-08 19:10:00|24.89|22.69|24.87|22.67|24.99|22.79|24.83|22.63|0
1715195700000|2024-05-08 19:15:00|24.89|22.69|24.67|22.47|24.95|22.75|24.65|22.45|0
1715196000000|2024-05-08 19:20:00|24.65|22.45|24.54|22.34|24.73|22.53|24.53|22.33|0
1715196300000|2024-05-08 19:25:00|24.56|22.36|24.66|22.46|24.66|22.46|24.54|22.34|0
1715196600000|2024-05-08 19:30:00|24.64|22.44|24.56|22.36|24.66|22.46|24.48|22.28|0
1715196900000|2024-05-08 19:35:00|24.54|22.34|24.62|22.42|24.64|22.44|24.54|22.34|0
1715197200000|2024-05-08 19:40:00|24.64|22.44|24.54|22.34|24.66|22.46|24.5|22.3|0
1715197500000|2024-05-08 19:45:00|24.56|22.36|24.4|22.2|24.56|22.36|24.36|22.16|0
1715197800000|2024-05-08 19:50:00|24.38|22.18|24.48|22.28|24.58|22.38|24.36|22.16|0
1715198100000|2024-05-08 19:55:00|24.52|22.32|24.68|22.48|24.68|22.48|24.36|22.16|0
1715198400000|2024-05-08 20:00:00|24.74|22.54|24.84|22.64|24.9|22.7|24.72|22.52|0
1715198700000|2024-05-08 20:05:00|24.86|22.66|24.83|22.63|24.96|22.76|24.83|22.63|0
1715199000000|2024-05-08 20:10:00|24.85|22.65|24.99|22.79|24.99|22.79|24.83|22.63|0
1715199300000|2024-05-08 20:15:00|25.09|22.69|25.11|22.71|25.14|22.74|25.05|22.65|0
1715199600000|2024-05-08 20:20:00|25.09|22.69|25.03|22.63|25.09|22.69|25.03|22.63|0
1715199900000|2024-05-08 20:25:00|25.05|22.65|25.05|22.65|25.05|22.65|25.01|22.61|0
1715200200000|2024-05-08 20:30:00|25.07|22.67|25.11|22.71|25.11|22.71|25.01|22.61|0
1715200500000|2024-05-08 20:35:00|25.09|22.69|25.09|22.69|25.09|22.69|25.07|22.67|0
1715200800000|2024-05-08 20:40:00|25.07|22.67|25.05|22.65|25.09|22.69|25.03|22.63|0
1715201100000|2024-05-08 20:45:00|25.03|22.63|25.05|22.65|25.07|22.67|25.03|22.63|0
1715201400000|2024-05-08 20:50:00|25.11|22.71|24.98|22.58|25.11|22.71|24.98|22.58|0
1715201700000|2024-05-08 20:55:00|24.96|22.56|24.98|22.58|24.98|22.58|24.88|22.48|0
1715202000000|2024-05-08 21:00:00|24.96|22.56|24.99|22.59|25|22.6|24.95|22.55|0
1715202300000|2024-05-08 21:05:00|24.97|22.57|24.98|22.58|24.99|22.59|24.97|22.57|0
1715202600000|2024-05-08 21:10:00|24.99|22.59|24.98|22.58|24.99|22.59|24.98|22.58|0
1715202900000|2024-05-08 21:15:00|24.97|22.57|24.98|22.58|24.99|22.59|24.97|22.57|0
1715203500000|2024-05-08 21:25:00|25|22.6|24.99|22.59|25.02|22.62|24.99|22.59|0
1715203800000|2024-05-08 21:30:00|25.02|22.62|25.08|22.68|25.08|22.68|25.02|22.62|0
1715204100000|2024-05-08 21:35:00|25.09|22.69|25.09|22.69|25.11|22.71|25.08|22.68|0
1715204400000|2024-05-08 21:40:00|25.08|22.68|25.06|22.66|25.08|22.68|25.06|22.66|0
1715204700000|2024-05-08 21:45:00|25.09|22.69|25.07|22.67|25.09|22.69|25.06|22.66|0
1715205000000|2024-05-08 21:50:00|25.06|22.66|25.05|22.65|25.07|22.67|25.04|22.64|0
1715205300000|2024-05-08 21:55:00|25.04|22.64|25.06|22.66|25.07|22.67|25.04|22.64|0
1715205600000|2024-05-08 22:00:00|25.04|22.64|25.01|22.61|25.1|22.7|25.01|22.61|0
1715205900000|2024-05-08 22:05:00|25|22.6|24.97|22.57|25.01|22.61|24.96|22.56|0
1715206200000|2024-05-08 22:10:00|24.95|22.55|24.9|22.5|24.97|22.57|24.88|22.48|0
1715206500000|2024-05-08 22:15:00|24.92|22.52|24.86|22.46|24.92|22.52|24.86|22.46|0
1715206800000|2024-05-08 22:20:00|24.88|22.48|24.8|22.4|24.88|22.48|24.8|22.4|0
1715207100000|2024-05-08 22:25:00|24.82|22.42|24.74|22.34|24.84|22.44|24.74|22.34|0
1715207400000|2024-05-08 22:30:00|24.73|22.33|24.76|22.36|24.78|22.38|24.72|22.32|0
1715207700000|2024-05-08 22:35:00|24.78|22.38|24.8|22.4|24.8|22.4|24.74|22.34|0
1715208000000|2024-05-08 22:40:00|24.82|22.42|24.84|22.44|24.84|22.44|24.8|22.4|0
1715208300000|2024-05-08 22:45:00|24.82|22.42|24.86|22.46|24.86|22.46|24.82|22.42|0
1715208600000|2024-05-08 22:50:00|24.84|22.44|24.81|22.41|24.86|22.46|24.81|22.41|0
1715208900000|2024-05-08 22:55:00|24.83|22.43|24.83|22.43|24.83|22.43|24.81|22.41|0
1715209200000|2024-05-08 23:00:00|24.85|22.45|24.89|22.49|24.93|22.53|24.83|22.43|0
1715209500000|2024-05-08 23:05:00|24.9|22.5|24.91|22.51|24.91|22.51|24.87|22.47|0
1715209800000|2024-05-08 23:10:00|24.89|22.49|24.95|22.55|24.95|22.55|24.87|22.47|0
1715210100000|2024-05-08 23:15:00|24.97|22.57|24.93|22.53|24.97|22.57|24.91|22.51|0
1715210400000|2024-05-08 23:20:00|24.91|22.51|24.85|22.45|24.91|22.51|24.85|22.45|0
1715210700000|2024-05-08 23:25:00|24.87|22.47|24.87|22.47|24.89|22.49|24.85|22.45|0
1715211300000|2024-05-08 23:35:00|24.89|22.49|24.84|22.44|24.89|22.49|24.84|22.44|0
1715211600000|2024-05-08 23:40:00|24.82|22.42|24.8|22.4|24.84|22.44|24.78|22.38|0
1715211900000|2024-05-08 23:45:00|24.82|22.42|24.86|22.46|24.86|22.46|24.82|22.42|0
1715212200000|2024-05-08 23:50:00|24.88|22.48|24.92|22.52|24.96|22.56|24.88|22.48|0
1715212500000|2024-05-08 23:55:00|24.91|22.51|24.92|22.52|24.92|22.52|24.9|22.5|0
1715212800000|2024-05-09 00:00:00|24.9|22.5|24.9|22.5|25|22.6|24.9|22.5|0
1715213100000|2024-05-09 00:05:00|24.88|22.48|24.98|22.58|24.98|22.58|24.88|22.48|0
1715213400000|2024-05-09 00:10:00|24.96|22.56|25.06|22.66|25.12|22.72|24.96|22.56|0
1715213700000|2024-05-09 00:15:00|24.92|22.72|25.11|22.91|25.14|22.94|24.86|22.66|0
1715214000000|2024-05-09 00:20:00|25.13|22.93|25.17|22.97|25.17|22.97|25.11|22.91|0
1715214300000|2024-05-09 00:25:00|25.15|22.95|25.16|22.96|25.19|22.99|25.11|22.91|0
1715214600000|2024-05-09 00:30:00|25.17|22.97|25.09|22.89|25.17|22.97|25.09|22.89|0
1715214900000|2024-05-09 00:35:00|25.11|22.91|25.05|22.85|25.11|22.91|25.03|22.83|0
1715215200000|2024-05-09 00:40:00|25.07|22.87|25.09|22.89|25.11|22.91|25.05|22.85|0
1715215500000|2024-05-09 00:45:00|25.07|22.87|25.05|22.85|25.09|22.89|25.04|22.84|0
1715215800000|2024-05-09 00:50:00|25.04|22.84|25|22.8|25.05|22.85|25|22.8|0
1715216100000|2024-05-09 00:55:00|25.02|22.82|25.08|22.88|25.08|22.88|25|22.8|0
1715216400000|2024-05-09 01:00:00|25.06|22.86|25.06|22.86|25.08|22.88|25.04|22.84|0
1715216700000|2024-05-09 01:05:00|25.05|22.85|25.14|22.94|25.14|22.94|25.04|22.84|0
1715217000000|2024-05-09 01:10:00|25.12|22.92|25.1|22.9|25.16|22.96|25.08|22.88|0
1715217300000|2024-05-09 01:15:00|25.09|22.89|25.14|22.94|25.16|22.96|25.08|22.88|0
1715217600000|2024-05-09 01:20:00|25.12|22.92|25.18|22.98|25.18|22.98|25.12|22.92|0
1715217900000|2024-05-09 01:25:00|25.17|22.97|25.2|23|25.22|23.02|25.16|22.96|0
1715218200000|2024-05-09 01:30:00|25.22|23.02|25.12|22.92|25.22|23.02|25.1|22.9|0
1715218500000|2024-05-09 01:35:00|25.14|22.94|25.14|22.94|25.16|22.96|25.1|22.9|0
1715218800000|2024-05-09 01:40:00|25.12|22.92|25.07|22.87|25.12|22.92|25.03|22.83|0
1715219100000|2024-05-09 01:45:00|25.09|22.89|25.07|22.87|25.11|22.91|25.05|22.85|0
1715219400000|2024-05-09 01:50:00|25.05|22.85|24.95|22.75|25.05|22.85|24.95|22.75|0
1715219700000|2024-05-09 01:55:00|24.93|22.73|24.93|22.73|24.95|22.75|24.89|22.69|0
1715220000000|2024-05-09 02:00:00|24.95|22.75|25.01|22.81|25.01|22.81|24.93|22.73|0
1715220300000|2024-05-09 02:05:00|25.03|22.83|25.03|22.83|25.05|22.85|24.97|22.77|0
1715220600000|2024-05-09 02:10:00|25.05|22.85|25.07|22.87|25.09|22.89|25.05|22.85|0
1715220900000|2024-05-09 02:15:00|25.05|22.85|25.07|22.87|25.09|22.89|25.05|22.85|0
1715221200000|2024-05-09 02:20:00|25.05|22.85|25.08|22.88|25.08|22.88|25.02|22.82|0
1715221500000|2024-05-09 02:25:00|25.06|22.86|25.1|22.9|25.12|22.92|25.06|22.86|0
1715221800000|2024-05-09 02:30:00|25.08|22.88|25.1|22.9|25.1|22.9|25.08|22.88|0
1715222100000|2024-05-09 02:35:00|25.12|22.92|25.1|22.9|25.12|22.92|25.1|22.9|0
1715222400000|2024-05-09 02:40:00|25.12|22.92|25.1|22.9|25.12|22.92|25.06|22.86|0
1715222700000|2024-05-09 02:45:00|25.12|22.92|25.12|22.92|25.14|22.94|25.11|22.91|0
1715223000000|2024-05-09 02:50:00|25.11|22.91|25.1|22.9|25.12|22.92|25.1|22.9|0
1715223300000|2024-05-09 02:55:00|25.08|22.88|25.08|22.88|25.1|22.9|25.08|22.88|0
1715223600000|2024-05-09 03:00:00|25.1|22.9|25.1|22.9|25.1|22.9|25.08|22.88|0
1715223900000|2024-05-09 03:05:00|25.07|22.87|25.05|22.85|25.1|22.9|25.05|22.85|0
1715224200000|2024-05-09 03:10:00|25.04|22.84|25.03|22.83|25.07|22.87|25.01|22.81|0
1715224500000|2024-05-09 03:15:00|25.05|22.85|25.03|22.83|25.05|22.85|25.03|22.83|0
1715224800000|2024-05-09 03:20:00|25.01|22.81|25.05|22.85|25.05|22.85|25.01|22.81|0
1715225100000|2024-05-09 03:25:00|25.07|22.87|25.05|22.85|25.07|22.87|25.05|22.85|0
1715225400000|2024-05-09 03:30:00|25.07|22.87|25.17|22.97|25.17|22.97|25.07|22.87|0
1715225700000|2024-05-09 03:35:00|25.19|22.99|25.11|22.91|25.19|22.99|25.11|22.91|0
1715226000000|2024-05-09 03:40:00|25.13|22.93|25.15|22.95|25.17|22.97|25.11|22.91|0
1715226300000|2024-05-09 03:45:00|25.17|22.97|25.15|22.95|25.17|22.97|25.15|22.95|0
1715226600000|2024-05-09 03:50:00|25.14|22.94|25.18|22.98|25.19|22.99|25.14|22.94|0
1715226900000|2024-05-09 03:55:00|25.2|23|25.18|22.98|25.2|23|25.18|22.98|0
1715227200000|2024-05-09 04:00:00|25.16|22.96|25.16|22.96|25.18|22.98|25.14|22.94|0
1715227500000|2024-05-09 04:05:00|25.14|22.94|25.16|22.96|25.16|22.96|25.14|22.94|0
1715227800000|2024-05-09 04:10:00|25.18|22.98|25.18|22.98|25.18|22.98|25.18|22.98|0
1715228100000|2024-05-09 04:15:00|25.2|23|25.18|22.98|25.2|23|25.16|22.96|0
1715228400000|2024-05-09 04:20:00|25.2|23|25.22|23.02|25.23|23.03|25.2|23|0
1715228700000|2024-05-09 04:25:00|25.24|23.04|25.26|23.06|25.26|23.06|25.24|23.04|0
1715229000000|2024-05-09 04:30:00|25.24|23.04|25.2|23|25.24|23.04|25.18|22.98|0
1715229300000|2024-05-09 04:35:00|25.19|22.99|25.19|22.99|25.22|23.02|25.17|22.97|0
1715229600000|2024-05-09 04:40:00|25.21|23.01|25.21|23.01|25.25|23.05|25.19|22.99|0
1715229900000|2024-05-09 04:45:00|25.23|23.03|25.23|23.03|25.23|23.03|25.23|23.03|0
1715230200000|2024-05-09 04:50:00|25.25|23.05|25.21|23.01|25.25|23.05|25.19|22.99|0
1715230500000|2024-05-09 04:55:00|25.19|22.99|25.31|23.11|25.32|23.12|25.17|22.97|0
1715230800000|2024-05-09 05:00:00|25.33|23.13|25.29|23.09|25.33|23.13|25.29|23.09|0
1715231100000|2024-05-09 05:05:00|25.31|23.11|25.35|23.15|25.37|23.17|25.29|23.09|0
1715231400000|2024-05-09 05:10:00|25.37|23.17|25.29|23.09|25.37|23.17|25.29|23.09|0
1715231700000|2024-05-09 05:15:00|25.31|23.11|25.29|23.09|25.32|23.12|25.27|23.07|0
1715232000000|2024-05-09 05:20:00|25.31|23.11|25.31|23.11|25.37|23.17|25.31|23.11|0
1715232300000|2024-05-09 05:25:00|25.33|23.13|25.41|23.21|25.41|23.21|25.33|23.13|0
1715232600000|2024-05-09 05:30:00|25.43|23.23|25.36|23.16|25.45|23.25|25.36|23.16|0
1715232900000|2024-05-09 05:35:00|25.39|23.19|25.38|23.18|25.41|23.21|25.36|23.16|0
1715233200000|2024-05-09 05:40:00|25.36|23.16|25.3|23.1|25.36|23.16|25.28|23.08|0
1715233500000|2024-05-09 05:45:00|25.28|23.08|25.24|23.04|25.28|23.08|25.24|23.04|0
1715233800000|2024-05-09 05:50:00|25.26|23.06|25.32|23.12|25.32|23.12|25.26|23.06|0
1715234100000|2024-05-09 05:55:00|25.34|23.14|25.34|23.14|25.36|23.16|25.3|23.1|0
1715234400000|2024-05-09 06:00:00|25.36|23.16|25.4|23.2|25.48|23.28|25.36|23.16|0
1715234700000|2024-05-09 06:05:00|25.38|23.18|25.34|23.14|25.44|23.24|25.34|23.14|0
1715235000000|2024-05-09 06:10:00|25.36|23.16|25.44|23.24|25.44|23.24|25.31|23.11|0
1715235300000|2024-05-09 06:15:00|25.45|23.25|25.48|23.28|25.48|23.28|25.42|23.22|0
1715235600000|2024-05-09 06:20:00|25.46|23.26|25.46|23.26|25.48|23.28|25.39|23.19|0
1715235900000|2024-05-09 06:25:00|25.48|23.28|25.45|23.25|25.5|23.3|25.43|23.23|0
1715236200000|2024-05-09 06:30:00|25.43|23.23|25.49|23.29|25.49|23.29|25.41|23.21|0
1715236500000|2024-05-09 06:35:00|25.51|23.31|25.49|23.29|25.53|23.33|25.47|23.27|0
1715236800000|2024-05-09 06:40:00|25.51|23.31|25.45|23.25|25.53|23.33|25.45|23.25|0
1715237100000|2024-05-09 06:45:00|25.43|23.23|25.47|23.27|25.49|23.29|25.43|23.23|0
1715237400000|2024-05-09 06:50:00|25.45|23.25|25.49|23.29|25.51|23.31|25.45|23.25|0
1715237700000|2024-05-09 06:55:00|25.51|23.31|25.61|23.41|25.63|23.43|25.51|23.31|0
1715238000000|2024-05-09 07:00:00|25.67|23.47|25.01|22.81|25.69|23.49|24.99|22.79|0
1715238300000|2024-05-09 07:05:00|24.99|22.79|24.85|22.65|24.99|22.79|24.83|22.63|0
1715238600000|2024-05-09 07:10:00|24.87|22.67|24.91|22.71|24.95|22.75|24.87|22.67|0
1715238900000|2024-05-09 07:15:00|24.92|22.72|24.89|22.69|24.99|22.79|24.86|22.66|0
1715239200000|2024-05-09 07:20:00|24.91|22.71|25.03|22.83|25.03|22.83|24.86|22.66|0
1715239500000|2024-05-09 07:25:00|25.01|22.81|25.23|23.03|25.25|23.05|24.99|22.79|0
1715239800000|2024-05-09 07:30:00|25.25|23.05|25.15|22.95|25.29|23.09|25.15|22.95|0
1715240100000|2024-05-09 07:35:00|25.13|22.93|25.12|22.92|25.17|22.97|25.06|22.86|0
1715240400000|2024-05-09 07:40:00|25.14|22.94|25.17|22.97|25.26|23.06|25.12|22.92|0
1715240700000|2024-05-09 07:45:00|25.16|22.96|25.14|22.94|25.21|23.01|25.12|22.92|0
1715241000000|2024-05-09 07:50:00|25.12|22.92|25.22|23.02|25.24|23.04|25.08|22.88|0
1715241300000|2024-05-09 07:55:00|25.2|23|25.21|23.01|25.33|23.13|25.18|22.98|0
1715241600000|2024-05-09 08:00:00|25.2|23|25.28|23.08|25.29|23.09|25.03|22.83|0
1715241900000|2024-05-09 08:05:00|25.26|23.06|25.1|22.9|25.26|23.06|25.1|22.9|0
1715242200000|2024-05-09 08:10:00|25.08|22.88|25.03|22.83|25.1|22.9|24.99|22.79|0
1715242500000|2024-05-09 08:15:00|25.05|22.85|25.02|22.82|25.12|22.92|24.99|22.79|0
1715242800000|2024-05-09 08:20:00|25.01|22.81|25.05|22.85|25.11|22.91|24.99|22.79|0
1715243100000|2024-05-09 08:25:00|25.03|22.83|25.09|22.89|25.13|22.93|25.03|22.83|0
1715243400000|2024-05-09 08:30:00|25.11|22.91|25.25|23.05|25.28|23.08|25.11|22.91|0
1715243700000|2024-05-09 08:35:00|25.23|23.03|25.21|23.01|25.32|23.12|25.21|23.01|0
1715244000000|2024-05-09 08:40:00|25.22|23.02|25.21|23.01|25.27|23.07|25.19|22.99|0
1715244300000|2024-05-09 08:45:00|25.22|23.02|25.27|23.07|25.27|23.07|25.19|22.99|0
1715244600000|2024-05-09 08:50:00|25.28|23.08|25.31|23.11|25.33|23.13|25.25|23.05|0
1715244900000|2024-05-09 08:55:00|25.29|23.09|25.33|23.13|25.35|23.15|25.25|23.05|0
1715245200000|2024-05-09 09:00:00|25.35|23.15|25.29|23.09|25.37|23.17|25.27|23.07|0
1715245500000|2024-05-09 09:05:00|25.27|23.07|25.27|23.07|25.33|23.13|25.21|23.01|0
1715245800000|2024-05-09 09:10:00|25.29|23.09|25.33|23.13|25.33|23.13|25.25|23.05|0
1715246100000|2024-05-09 09:15:00|25.31|23.11|25.7|23.5|25.72|23.52|25.27|23.07|0
1715246400000|2024-05-09 09:20:00|25.68|23.48|25.49|23.29|25.68|23.48|25.39|23.19|0
1715246700000|2024-05-09 09:25:00|25.47|23.27|25.57|23.37|25.57|23.37|25.45|23.25|0
1715247000000|2024-05-09 09:30:00|25.55|23.35|25.42|23.22|25.55|23.35|25.38|23.18|0
1715247300000|2024-05-09 09:35:00|25.4|23.2|25.4|23.2|25.49|23.29|25.38|23.18|0
1715247600000|2024-05-09 09:40:00|25.42|23.22|25.49|23.29|25.49|23.29|25.34|23.14|0
1715247900000|2024-05-09 09:45:00|25.46|23.26|25.46|23.26|25.53|23.33|25.4|23.2|0
1715248200000|2024-05-09 09:50:00|25.44|23.24|25.38|23.18|25.46|23.26|25.36|23.16|0
1715248500000|2024-05-09 09:55:00|25.4|23.2|25.34|23.14|25.4|23.2|25.34|23.14|0
1715248800000|2024-05-09 10:00:00|25.32|23.12|25.24|23.04|25.36|23.16|25.23|23.03|0
1715249100000|2024-05-09 10:05:00|25.25|23.05|25.19|22.99|25.29|23.09|25.15|22.95|0
1715249400000|2024-05-09 10:10:00|25.17|22.97|25.11|22.91|25.19|22.99|25.09|22.89|0
1715249700000|2024-05-09 10:15:00|25.12|22.92|25.05|22.85|25.13|22.93|25.05|22.85|0
1715250000000|2024-05-09 10:20:00|25|22.8|24.92|22.72|25.02|22.82|24.9|22.7|0
1715250300000|2024-05-09 10:25:00|24.9|22.7|24.94|22.74|24.98|22.78|24.86|22.66|0
1715250600000|2024-05-09 10:30:00|24.92|22.72|24.94|22.74|24.96|22.76|24.9|22.7|0
1715250900000|2024-05-09 10:35:00|24.92|22.72|24.88|22.68|24.94|22.74|24.86|22.66|0
1715251200000|2024-05-09 10:40:00|24.89|22.69|25.02|22.82|25.06|22.86|24.89|22.69|0
1715251500000|2024-05-09 10:45:00|25|22.8|25.06|22.86|25.06|22.86|24.96|22.76|0
1715251800000|2024-05-09 10:50:00|25.04|22.84|25.12|22.92|25.12|22.92|25.04|22.84|0
1715252100000|2024-05-09 10:55:00|25.1|22.9|25.04|22.84|25.12|22.92|24.98|22.78|0
1715252400000|2024-05-09 11:00:00|25.01|22.81|25.04|22.84|25.15|22.95|24.9|22.7|0
1715252700000|2024-05-09 11:05:00|25.02|22.82|25.14|22.94|25.14|22.94|24.96|22.76|0
1715253000000|2024-05-09 11:10:00|25.12|22.92|24.94|22.74|25.14|22.94|24.94|22.74|0
1715253300000|2024-05-09 11:15:00|24.92|22.72|24.8|22.6|24.94|22.74|24.78|22.58|0
1715253600000|2024-05-09 11:20:00|24.82|22.62|25.08|22.88|25.1|22.9|24.8|22.6|0
1715253900000|2024-05-09 11:25:00|25.1|22.9|25.06|22.86|25.16|22.96|24.98|22.78|0
1715254200000|2024-05-09 11:30:00|25.08|22.88|24.91|22.71|25.11|22.91|24.89|22.69|0
1715254500000|2024-05-09 11:35:00|24.93|22.73|24.71|22.51|24.95|22.75|24.71|22.51|0
1715254800000|2024-05-09 11:40:00|24.73|22.53|24.64|22.44|24.77|22.57|24.64|22.44|0
1715255100000|2024-05-09 11:45:00|24.66|22.46|24.66|22.46|24.72|22.52|24.64|22.44|0
1715255400000|2024-05-09 11:50:00|24.64|22.44|24.66|22.46|24.7|22.5|24.6|22.4|0
1715255700000|2024-05-09 11:55:00|24.7|22.5|24.76|22.56|24.78|22.58|24.68|22.48|0
1715256000000|2024-05-09 12:00:00|24.78|22.58|24.94|22.74|25|22.8|24.76|22.56|0
1715256300000|2024-05-09 12:05:00|24.93|22.73|24.9|22.7|24.94|22.74|24.8|22.6|0
1715256600000|2024-05-09 12:10:00|24.92|22.72|25.01|22.81|25.06|22.86|24.92|22.72|0
1715256900000|2024-05-09 12:15:00|25.02|22.82|24.92|22.72|25.08|22.88|24.9|22.7|0
1715257200000|2024-05-09 12:20:00|24.96|22.76|24.76|22.56|25.02|22.82|24.72|22.52|0
1715257500000|2024-05-09 12:25:00|24.74|22.54|24.84|22.64|24.84|22.64|24.69|22.49|0
1715257800000|2024-05-09 12:30:00|24.54|22.34|24.25|22.05|24.54|22.34|24.02|21.82|0
1715258100000|2024-05-09 12:35:00|24.23|22.03|24.17|21.97|24.43|22.23|24.15|21.95|0
1715258400000|2024-05-09 12:40:00|24.21|22.01|24.27|22.07|24.27|22.07|24.09|21.89|0
1715258700000|2024-05-09 12:45:00|24.23|22.03|24.49|22.29|24.55|22.35|24.23|22.03|0
1715259000000|2024-05-09 12:50:00|24.47|22.27|24.47|22.27|24.63|22.43|24.41|22.21|0
1715259300000|2024-05-09 12:55:00|24.45|22.25|24.52|22.32|24.53|22.33|24.35|22.15|0
1715259600000|2024-05-09 13:00:00|24.49|22.29|24.57|22.37|24.73|22.53|24.45|22.25|0
1715259900000|2024-05-09 13:05:00|24.52|22.32|24.19|21.99|24.53|22.33|24.13|21.93|0
1715260200000|2024-05-09 13:10:00|24.17|21.97|24.27|22.07|24.31|22.11|24.15|21.95|0
1715260500000|2024-05-09 13:15:00|24.29|22.09|24.41|22.21|24.43|22.23|24.21|22.01|0
1715260800000|2024-05-09 13:20:00|24.38|22.18|24.4|22.2|24.42|22.22|24.29|22.09|0
1715261100000|2024-05-09 13:25:00|24.42|22.22|24.5|22.3|24.52|22.32|24.38|22.18|0
1715261400000|2024-05-09 13:30:00|24.46|22.26|24.33|22.13|24.48|22.28|24.21|22.01|0
1715261700000|2024-05-09 13:35:00|24.34|22.14|24.62|22.42|24.64|22.44|24.2|22|0
1715262000000|2024-05-09 13:40:00|24.64|22.44|24.86|22.66|25.04|22.84|24.64|22.44|0
1715262300000|2024-05-09 13:45:00|24.82|22.62|24.82|22.62|24.92|22.72|24.74|22.54|0
1715262600000|2024-05-09 13:50:00|24.84|22.64|24.52|22.32|24.86|22.66|24.46|22.26|0
1715262900000|2024-05-09 13:55:00|24.54|22.34|24.36|22.16|24.56|22.36|24.34|22.14|0
1715263200000|2024-05-09 14:00:00|24.34|22.14|24.04|21.84|24.42|22.22|24.04|21.84|0
1715263500000|2024-05-09 14:05:00|24.08|21.88|24.02|21.82|24.1|21.9|23.88|21.68|0
1715263800000|2024-05-09 14:10:00|24|21.8|24.23|22.03|24.27|22.07|23.71|21.51|0
1715264100000|2024-05-09 14:15:00|24.21|22.01|24.29|22.09|24.35|22.15|24.02|21.82|0
1715264400000|2024-05-09 14:20:00|24.27|22.07|23.86|21.66|24.29|22.09|23.82|21.62|0
1715264700000|2024-05-09 14:25:00|23.88|21.68|23.98|21.78|24.01|21.81|23.78|21.58|0
1715265000000|2024-05-09 14:30:00|23.96|21.76|23.7|21.5|23.96|21.76|23.61|21.41|0
1715265300000|2024-05-09 14:35:00|23.68|21.48|23.26|21.06|23.68|21.48|23.13|20.93|0
1715265600000|2024-05-09 14:40:00|23.24|21.04|23.3|21.1|23.39|21.19|23.15|20.95|0
1715265900000|2024-05-09 14:45:00|23.26|21.06|23.24|21.04|23.45|21.25|23.22|21.02|0
1715266200000|2024-05-09 14:50:00|23.22|21.02|23.65|21.45|24.31|22.11|23.2|21|0
1715266500000|2024-05-09 14:55:00|23.67|21.47|23.73|21.53|23.9|21.7|23.67|21.47|0
1715266800000|2024-05-09 15:00:00|23.69|21.49|23.9|21.7|23.98|21.78|23.63|21.43|0
1715267100000|2024-05-09 15:05:00|23.88|21.68|23.88|21.68|23.9|21.7|23.73|21.53|0
1715267400000|2024-05-09 15:10:00|23.9|21.7|23.9|21.7|24.02|21.82|23.83|21.63|0
1715267700000|2024-05-09 15:15:00|23.88|21.68|23.98|21.78|24.05|21.85|23.82|21.62|0
1715268000000|2024-05-09 15:20:00|23.94|21.74|24.05|21.85|24.09|21.89|23.9|21.7|0
1715268300000|2024-05-09 15:25:00|24.07|21.87|23.86|21.66|24.09|21.89|23.82|21.62|0
1715268600000|2024-05-09 15:30:00|23.84|21.64|23.86|21.66|23.95|21.75|23.76|21.56|0
1715268900000|2024-05-09 15:35:00|23.84|21.64|24.07|21.87|24.13|21.93|23.84|21.64|0
1715269200000|2024-05-09 15:40:00|24.05|21.85|24.19|21.99|24.22|22.02|24.05|21.85|0
1715269500000|2024-05-09 15:45:00|24.18|21.98|24.24|22.04|24.38|22.18|24.15|21.95|0
1715269800000|2024-05-09 15:50:00|24.28|22.08|24.38|22.18|24.42|22.22|24.28|22.08|0
1715270100000|2024-05-09 15:55:00|24.4|22.2|24.52|22.32|24.61|22.41|24.4|22.2|0
1715270400000|2024-05-09 16:00:00|24.55|22.35|24.44|22.24|24.59|22.39|24.38|22.18|0
1715270700000|2024-05-09 16:05:00|24.45|22.25|24.34|22.14|24.51|22.31|24.32|22.12|0
1715271000000|2024-05-09 16:10:00|24.32|22.12|23.94|21.74|24.35|22.15|23.94|21.74|0
1715271300000|2024-05-09 16:15:00|23.92|21.72|24.04|21.84|24.14|21.94|23.9|21.7|0
1715271600000|2024-05-09 16:20:00|24.06|21.86|23.88|21.68|24.1|21.9|23.88|21.68|0
1715271900000|2024-05-09 16:25:00|23.86|21.66|24|21.8|24.02|21.82|23.86|21.66|0
1715272200000|2024-05-09 16:30:00|23.98|21.78|24.11|21.91|24.19|21.99|23.98|21.78|0
1715272500000|2024-05-09 16:35:00|24.09|21.89|23.86|21.66|24.09|21.89|23.78|21.58|0
1715272800000|2024-05-09 16:40:00|23.84|21.64|23.76|21.56|23.86|21.66|23.76|21.56|0
1715273100000|2024-05-09 16:45:00|23.74|21.54|23.74|21.54|23.84|21.64|23.65|21.45|0
1715273400000|2024-05-09 16:50:00|23.72|21.52|24.57|22.37|24.57|22.37|23.62|21.42|0
1715273700000|2024-05-09 16:55:00|24.55|22.35|24.57|22.37|24.67|22.47|24.48|22.28|0
1715274000000|2024-05-09 17:00:00|24.59|22.39|24.32|22.12|24.7|22.5|24.28|22.08|0
1715274300000|2024-05-09 17:05:00|24.34|22.14|24.45|22.25|24.51|22.31|24.26|22.06|0
1715274600000|2024-05-09 17:10:00|24.47|22.27|23.76|21.56|24.65|22.45|23.68|21.48|0
1715274900000|2024-05-09 17:15:00|23.74|21.54|23.93|21.73|23.93|21.73|23.74|21.54|0
1715275200000|2024-05-09 17:20:00|23.87|21.67|24.06|21.86|24.24|22.04|23.87|21.67|0
1715275500000|2024-05-09 17:25:00|24.08|21.88|23.7|21.5|24.08|21.88|23.7|21.5|0
1715275800000|2024-05-09 17:30:00|23.68|21.48|23.81|21.61|23.83|21.63|23.68|21.48|0
1715276100000|2024-05-09 17:35:00|23.79|21.59|23.81|21.61|23.87|21.67|23.71|21.51|0
1715276400000|2024-05-09 17:40:00|23.79|21.59|23.75|21.55|23.89|21.69|23.75|21.55|0
1715276700000|2024-05-09 17:45:00|23.73|21.53|23.83|21.63|23.9|21.7|23.64|21.44|0
1715277000000|2024-05-09 17:50:00|23.85|21.65|23.88|21.68|23.94|21.74|23.81|21.61|0
1715277300000|2024-05-09 17:55:00|23.92|21.72|23.92|21.72|23.94|21.74|23.84|21.64|0
1715277600000|2024-05-09 18:00:00|23.94|21.74|23.98|21.78|24.09|21.89|23.94|21.74|0
1715277900000|2024-05-09 18:05:00|23.96|21.76|23.96|21.76|23.98|21.78|23.88|21.68|0
1715278200000|2024-05-09 18:10:00|23.94|21.74|23.99|21.79|24.01|21.81|23.88|21.68|0
1715278500000|2024-05-09 18:15:00|24.01|21.81|23.92|21.72|24.05|21.85|23.82|21.62|0
1715278800000|2024-05-09 18:20:00|23.9|21.7|24.05|21.85|24.13|21.93|23.9|21.7|0
1715279100000|2024-05-09 18:25:00|24.03|21.83|23.7|21.5|24.03|21.83|23.68|21.48|0
1715279400000|2024-05-09 18:30:00|23.72|21.52|23.8|21.6|23.8|21.6|23.61|21.41|0
1715279700000|2024-05-09 18:35:00|23.78|21.58|23.58|21.38|23.78|21.58|23.51|21.31|0
1715280000000|2024-05-09 18:40:00|23.57|21.37|23.55|21.35|23.64|21.44|23.53|21.33|0
1715280300000|2024-05-09 18:45:00|23.53|21.33|23.45|21.25|23.55|21.35|23.41|21.21|0
1715280600000|2024-05-09 18:50:00|23.43|21.23|23.43|21.23|23.47|21.27|23.33|21.13|0
1715280900000|2024-05-09 18:55:00|23.41|21.21|23.37|21.17|23.41|21.21|23.26|21.06|0
1715281200000|2024-05-09 19:00:00|23.35|21.15|23.43|21.23|23.52|21.32|23.35|21.15|0
1715281500000|2024-05-09 19:05:00|23.41|21.21|23.41|21.21|23.64|21.44|23.26|21.06|0
1715281800000|2024-05-09 19:10:00|23.43|21.23|23.48|21.28|23.58|21.38|23.41|21.21|0
1715282100000|2024-05-09 19:15:00|23.5|21.3|23.52|21.32|23.62|21.42|23.48|21.28|0
1715282400000|2024-05-09 19:20:00|23.5|21.3|23.52|21.32|23.63|21.43|23.43|21.23|0
1715282700000|2024-05-09 19:25:00|23.54|21.34|23.56|21.36|23.62|21.42|23.46|21.26|0
1715283000000|2024-05-09 19:30:00|23.6|21.4|23.5|21.3|23.61|21.41|23.48|21.28|0
1715283300000|2024-05-09 19:35:00|23.48|21.28|23.44|21.24|23.56|21.36|23.27|21.07|0
1715283600000|2024-05-09 19:40:00|23.5|21.3|23.53|21.33|23.63|21.43|23.44|21.24|0
1715283900000|2024-05-09 19:45:00|23.57|21.37|23.54|21.34|23.59|21.39|23.48|21.28|0
1715284200000|2024-05-09 19:50:00|23.53|21.33|23.36|21.16|23.53|21.33|23.17|20.97|0
1715284500000|2024-05-09 19:55:00|23.38|21.18|23.19|20.99|23.48|21.28|23.17|20.97|0
1715284800000|2024-05-09 20:00:00|23.17|20.97|23.19|20.99|23.23|21.03|23.13|20.93|0
1715285100000|2024-05-09 20:05:00|23.17|20.97|22.98|20.78|23.17|20.97|22.96|20.76|0
1715285400000|2024-05-09 20:10:00|22.96|20.76|22.94|20.74|22.96|20.76|22.82|20.62|0
1715285700000|2024-05-09 20:15:00|23.04|20.64|23.06|20.66|23.06|20.66|23.03|20.63|0
1715286000000|2024-05-09 20:20:00|23.04|20.64|23.08|20.68|23.08|20.68|23.02|20.62|0
1715286300000|2024-05-09 20:25:00|23.1|20.7|23.02|20.62|23.1|20.7|23.02|20.62|0
1715286600000|2024-05-09 20:30:00|23.04|20.64|23.1|20.7|23.1|20.7|23.02|20.62|0
1715286900000|2024-05-09 20:35:00|23.11|20.71|23.04|20.64|23.11|20.71|23|20.6|0
1715287200000|2024-05-09 20:40:00|23.05|20.65|23.02|20.62|23.05|20.65|23|20.6|0
1715287500000|2024-05-09 20:45:00|23|20.6|23.04|20.64|23.04|20.64|22.98|20.58|0
1715287800000|2024-05-09 20:50:00|23.06|20.66|23.09|20.69|23.09|20.69|23.04|20.64|0
1715288100000|2024-05-09 20:55:00|23.11|20.71|23.17|20.77|23.17|20.77|23.07|20.67|0
1715288400000|2024-05-09 21:00:00|23.15|20.75|23.12|20.72|23.17|20.77|23.12|20.72|0
1715288700000|2024-05-09 21:05:00|23.14|20.74|23.15|20.75|23.17|20.77|23.12|20.72|0
1715289000000|2024-05-09 21:10:00|23.14|20.74|23.14|20.74|23.16|20.76|23.14|20.74|0
1715289300000|2024-05-09 21:15:00|23.15|20.75|23.16|20.76|23.16|20.76|23.14|20.74|0
1715289600000|2024-05-09 21:20:00|23.15|20.75|23.15|20.75|23.15|20.75|23.15|20.75|0
1715290200000|2024-05-09 21:30:00|23.16|20.76|23.15|20.75|23.16|20.76|23.15|20.75|0
1715290500000|2024-05-09 21:35:00|23.14|20.74|23.14|20.74|23.14|20.74|23.14|20.74|0
1715291100000|2024-05-09 21:45:00|23.15|20.75|23.15|20.75|23.15|20.75|23.15|20.75|0
1715291400000|2024-05-09 21:50:00|23.14|20.74|23.13|20.73|23.14|20.74|23.13|20.73|0
1715291700000|2024-05-09 21:55:00|23.14|20.74|23.1|20.7|23.17|20.77|23.06|20.66|0
1715292000000|2024-05-09 22:00:00|23.2|20.8|23.09|20.69|23.24|20.84|23.09|20.69|0
1715292300000|2024-05-09 22:05:00|23.08|20.68|23.02|20.62|23.09|20.69|23.02|20.62|0
1715292600000|2024-05-09 22:10:00|23.01|20.61|23|20.6|23.02|20.62|23|20.6|0
1715292900000|2024-05-09 22:15:00|22.98|20.58|22.98|20.58|23.02|20.62|22.96|20.56|0
1715293200000|2024-05-09 22:20:00|23|20.6|23.02|20.62|23.03|20.63|22.99|20.59|0
1715293500000|2024-05-09 22:25:00|23.03|20.63|23.03|20.63|23.05|20.65|23.01|20.61|0
1715293800000|2024-05-09 22:30:00|23.04|20.64|22.99|20.59|23.05|20.65|22.99|20.59|0
1715294100000|2024-05-09 22:35:00|22.98|20.58|22.97|20.57|22.99|20.59|22.93|20.53|0
1715294400000|2024-05-09 22:40:00|22.98|20.58|22.93|20.53|22.99|20.59|22.92|20.52|0
1715294700000|2024-05-09 22:45:00|22.94|20.54|22.92|20.52|22.95|20.55|22.9|20.5|0
1715295000000|2024-05-09 22:50:00|22.9|20.5|22.86|20.46|22.92|20.52|22.84|20.44|0
1715295300000|2024-05-09 22:55:00|22.88|20.48|22.93|20.53|22.95|20.55|22.86|20.46|0
1715295600000|2024-05-09 23:00:00|22.91|20.51|22.92|20.52|22.95|20.55|22.83|20.43|0
1715295900000|2024-05-09 23:05:00|22.93|20.53|22.93|20.53|22.93|20.53|22.89|20.49|0
1715296200000|2024-05-09 23:10:00|22.91|20.51|22.91|20.51|22.93|20.53|22.89|20.49|0
1715296500000|2024-05-09 23:15:00|22.89|20.49|22.89|20.49|22.91|20.51|22.89|20.49|0
1715296800000|2024-05-09 23:20:00|22.91|20.51|22.85|20.45|22.91|20.51|22.85|20.45|0
1715297100000|2024-05-09 23:25:00|22.83|20.43|22.87|20.47|22.89|20.49|22.83|20.43|0
1715297400000|2024-05-09 23:30:00|22.85|20.45|22.91|20.51|22.93|20.53|22.85|20.45|0
1715297700000|2024-05-09 23:35:00|22.92|20.52|22.89|20.49|22.92|20.52|22.87|20.47|0
1715298000000|2024-05-09 23:40:00|22.87|20.47|22.84|20.44|22.89|20.49|22.83|20.43|0
1715298300000|2024-05-09 23:45:00|22.76|20.36|22.88|20.48|22.89|20.49|22.76|20.36|0
1715298600000|2024-05-09 23:50:00|22.9|20.5|22.88|20.48|22.92|20.52|22.88|20.48|0
1715298900000|2024-05-09 23:55:00|22.86|20.46|22.92|20.52|22.94|20.54|22.86|20.46|0
1715299200000|2024-05-10 00:00:00|22.9|20.5|22.96|20.56|22.99|20.59|22.88|20.48|0
1715299500000|2024-05-10 00:05:00|22.94|20.54|22.9|20.5|22.96|20.56|22.88|20.48|0
1715299800000|2024-05-10 00:10:00|22.92|20.52|22.92|20.52|22.95|20.55|22.9|20.5|0
1715300100000|2024-05-10 00:15:00|22.82|20.62|22.78|20.58|22.85|20.65|22.78|20.58|0
1715300400000|2024-05-10 00:20:00|22.76|20.56|22.81|20.61|22.82|20.62|22.76|20.56|0
1715300700000|2024-05-10 00:25:00|22.83|20.63|22.81|20.61|22.85|20.65|22.81|20.61|0
1715301000000|2024-05-10 00:30:00|22.79|20.59|22.94|20.74|22.94|20.74|22.57|20.37|0
1715301300000|2024-05-10 00:35:00|22.93|20.73|22.87|20.67|22.94|20.74|22.87|20.67|0
1715301600000|2024-05-10 00:40:00|22.85|20.65|22.8|20.6|22.87|20.67|22.8|20.6|0
1715301900000|2024-05-10 00:45:00|22.81|20.61|22.83|20.63|22.83|20.63|22.79|20.59|0
1715302200000|2024-05-10 00:50:00|22.81|20.61|22.81|20.61|22.85|20.65|22.77|20.57|0
1715302500000|2024-05-10 00:55:00|22.79|20.59|22.75|20.55|22.81|20.61|22.75|20.55|0
1715302800000|2024-05-10 01:00:00|22.74|20.54|22.72|20.52|22.77|20.57|22.7|20.5|0
1715303100000|2024-05-10 01:05:00|22.7|20.5|22.75|20.55|22.77|20.57|22.7|20.5|0
1715303400000|2024-05-10 01:10:00|22.77|20.57|22.84|20.64|22.84|20.64|22.77|20.57|0
1715303700000|2024-05-10 01:15:00|22.82|20.62|22.84|20.64|22.88|20.68|22.82|20.62|0
1715304000000|2024-05-10 01:20:00|22.85|20.65|22.9|20.7|22.91|20.71|22.84|20.64|0
1715304300000|2024-05-10 01:25:00|22.91|20.71|22.91|20.71|22.93|20.73|22.88|20.68|0
1715304600000|2024-05-10 01:30:00|22.89|20.69|22.88|20.68|22.97|20.77|22.86|20.66|0
1715304900000|2024-05-10 01:35:00|22.86|20.66|22.91|20.71|22.95|20.75|22.86|20.66|0
1715305200000|2024-05-10 01:40:00|22.93|20.73|22.87|20.67|22.93|20.73|22.85|20.65|0
1715305500000|2024-05-10 01:45:00|22.89|20.69|22.93|20.73|22.95|20.75|22.87|20.67|0
1715305800000|2024-05-10 01:50:00|22.95|20.75|22.96|20.76|22.98|20.78|22.93|20.73|0
1715306100000|2024-05-10 01:55:00|22.98|20.78|23|20.8|23.02|20.82|22.96|20.76|0
1715306400000|2024-05-10 02:00:00|23.02|20.82|22.96|20.76|23.02|20.82|22.94|20.74|0
1715306700000|2024-05-10 02:05:00|22.97|20.77|22.96|20.76|22.98|20.78|22.96|20.76|0
1715307000000|2024-05-10 02:10:00|22.94|20.74|23|20.8|23.03|20.83|22.94|20.74|0
1715307300000|2024-05-10 02:15:00|22.98|20.78|22.98|20.78|22.98|20.78|22.96|20.76|0
1715307600000|2024-05-10 02:20:00|22.99|20.79|22.99|20.79|23.01|20.81|22.96|20.76|0
1715307900000|2024-05-10 02:25:00|22.97|20.77|22.97|20.77|22.97|20.77|22.96|20.76|0
1715308200000|2024-05-10 02:30:00|22.99|20.79|22.97|20.77|23.01|20.81|22.97|20.77|0
1715308500000|2024-05-10 02:35:00|22.99|20.79|23.03|20.83|23.03|20.83|22.99|20.79|0
1715308800000|2024-05-10 02:40:00|23.01|20.81|23.01|20.81|23.03|20.83|22.99|20.79|0
1715309100000|2024-05-10 02:45:00|22.99|20.79|22.95|20.75|23.01|20.81|22.95|20.75|0
1715309400000|2024-05-10 02:50:00|22.97|20.77|22.97|20.77|22.99|20.79|22.95|20.75|0
1715309700000|2024-05-10 02:55:00|22.95|20.75|22.97|20.77|22.99|20.79|22.95|20.75|0
1715310000000|2024-05-10 03:00:00|22.95|20.75|22.95|20.75|22.97|20.77|22.93|20.73|0
1715310300000|2024-05-10 03:05:00|22.94|20.74|22.95|20.75|22.97|20.77|22.94|20.74|0
1715310600000|2024-05-10 03:10:00|22.96|20.76|22.93|20.73|22.96|20.76|22.93|20.73|0
1715311200000|2024-05-10 03:20:00|22.92|20.72|22.92|20.72|22.92|20.72|22.92|20.72|0
1715311500000|2024-05-10 03:25:00|22.94|20.74|22.94|20.74|22.94|20.74|22.92|20.72|0
1715311800000|2024-05-10 03:30:00|22.92|20.72|22.94|20.74|22.98|20.78|22.92|20.72|0
1715312100000|2024-05-10 03:35:00|22.96|20.76|22.96|20.76|22.96|20.76|22.94|20.74|0
1715312400000|2024-05-10 03:40:00|22.94|20.74|22.98|20.78|22.98|20.78|22.94|20.74|0
1715312700000|2024-05-10 03:45:00|22.97|20.77|22.99|20.79|22.99|20.79|22.97|20.77|0
1715313000000|2024-05-10 03:50:00|23.01|20.81|23.01|20.81|23.03|20.83|23.01|20.81|0
1715313300000|2024-05-10 03:55:00|23.02|20.82|22.97|20.77|23.02|20.82|22.97|20.77|0
1715313600000|2024-05-10 04:00:00|22.99|20.79|22.95|20.75|22.99|20.79|22.93|20.73|0
1715313900000|2024-05-10 04:05:00|22.93|20.73|22.97|20.77|22.97|20.77|22.93|20.73|0
1715314200000|2024-05-10 04:10:00|22.95|20.75|22.95|20.75|22.97|20.77|22.95|20.75|0
1715314500000|2024-05-10 04:15:00|22.96|20.76|22.91|20.71|22.96|20.76|22.91|20.71|0
1715314800000|2024-05-10 04:20:00|22.93|20.73|22.89|20.69|22.93|20.73|22.89|20.69|0
1715315100000|2024-05-10 04:25:00|22.91|20.71|22.89|20.69|22.91|20.71|22.89|20.69|0
1715315400000|2024-05-10 04:30:00|22.87|20.67|22.78|20.58|22.87|20.67|22.76|20.56|0
1715315700000|2024-05-10 04:35:00|22.8|20.6|22.78|20.58|22.8|20.6|22.78|20.58|0
1715316000000|2024-05-10 04:40:00|22.76|20.56|22.81|20.61|22.81|20.61|22.76|20.56|0
1715316300000|2024-05-10 04:45:00|22.79|20.59|22.72|20.52|22.79|20.59|22.72|20.52|0
1715316600000|2024-05-10 04:50:00|22.74|20.54|22.76|20.56|22.76|20.56|22.74|20.54|0
1715316900000|2024-05-10 04:55:00|22.77|20.57|22.75|20.55|22.77|20.57|22.74|20.54|0
1715317200000|2024-05-10 05:00:00|22.74|20.54|22.68|20.48|22.74|20.54|22.66|20.46|0
1715317500000|2024-05-10 05:05:00|22.7|20.5|22.73|20.53|22.75|20.55|22.68|20.48|0
1715317800000|2024-05-10 05:10:00|22.71|20.51|22.75|20.55|22.75|20.55|22.7|20.5|0
1715318100000|2024-05-10 05:15:00|22.77|20.57|22.68|20.48|22.77|20.57|22.64|20.44|0
1715318400000|2024-05-10 05:20:00|22.66|20.46|22.75|20.55|22.75|20.55|22.64|20.44|0
1715318700000|2024-05-10 05:25:00|22.77|20.57|22.78|20.58|22.78|20.58|22.73|20.53|0
1715319000000|2024-05-10 05:30:00|22.77|20.57|22.76|20.56|22.78|20.58|22.75|20.55|0
1715319300000|2024-05-10 05:35:00|22.75|20.55|22.71|20.51|22.76|20.56|22.69|20.49|0
1715319600000|2024-05-10 05:40:00|22.73|20.53|22.71|20.51|22.73|20.53|22.69|20.49|0
1715319900000|2024-05-10 05:45:00|22.69|20.49|22.69|20.49|22.71|20.51|22.65|20.45|0
1715320200000|2024-05-10 05:50:00|22.67|20.47|22.72|20.52|22.72|20.52|22.65|20.45|0
1715320500000|2024-05-10 05:55:00|22.74|20.54|22.76|20.56|22.78|20.58|22.74|20.54|0
1715320800000|2024-05-10 06:00:00|22.74|20.54|22.81|20.61|22.81|20.61|22.74|20.54|0
1715321100000|2024-05-10 06:05:00|22.79|20.59|22.78|20.58|22.83|20.63|22.78|20.58|0
1715321400000|2024-05-10 06:10:00|22.79|20.59|22.74|20.54|22.79|20.59|22.72|20.52|0
1715321700000|2024-05-10 06:15:00|22.76|20.56|22.75|20.55|22.77|20.57|22.74|20.54|0
1715322000000|2024-05-10 06:20:00|22.74|20.54|22.59|20.39|22.74|20.54|22.59|20.39|0
1715322300000|2024-05-10 06:25:00|22.61|20.41|22.57|20.37|22.62|20.42|22.55|20.35|0
1715322600000|2024-05-10 06:30:00|22.59|20.39|22.68|20.48|22.68|20.48|22.58|20.38|0
1715322900000|2024-05-10 06:35:00|22.67|20.47|22.62|20.42|22.7|20.5|22.6|20.4|0
1715323200000|2024-05-10 06:40:00|22.64|20.44|22.56|20.36|22.64|20.44|22.55|20.35|0
1715323500000|2024-05-10 06:45:00|22.58|20.38|22.62|20.42|22.64|20.44|22.58|20.38|0
1715323800000|2024-05-10 06:50:00|22.64|20.44|22.53|20.33|22.66|20.46|22.53|20.33|0
1715324100000|2024-05-10 06:55:00|22.51|20.31|22.45|20.25|22.51|20.31|22.43|20.23|0
1715324400000|2024-05-10 07:00:00|22.42|20.22|22.27|20.07|22.43|20.23|22.16|19.96|0
1715324700000|2024-05-10 07:05:00|22.25|20.05|22.32|20.12|22.32|20.12|22.24|20.04|0
1715325000000|2024-05-10 07:10:00|22.3|20.1|22.36|20.16|22.38|20.18|22.3|20.1|0
1715325300000|2024-05-10 07:15:00|22.38|20.18|22.37|20.17|22.43|20.23|22.36|20.16|0
1715325600000|2024-05-10 07:20:00|22.39|20.19|22.28|20.08|22.39|20.19|22.25|20.05|0
1715325900000|2024-05-10 07:25:00|22.3|20.1|22.28|20.08|22.3|20.1|22.26|20.06|0
1715326200000|2024-05-10 07:30:00|22.26|20.06|22.3|20.1|22.34|20.14|22.25|20.05|0
1715326500000|2024-05-10 07:35:00|22.31|20.11|22.22|20.02|22.32|20.12|22.22|20.02|0
1715326800000|2024-05-10 07:40:00|22.21|20.01|22.3|20.1|22.31|20.11|22.21|20.01|0
1715327100000|2024-05-10 07:45:00|22.31|20.11|22.33|20.13|22.37|20.17|22.28|20.08|0
1715327400000|2024-05-10 07:50:00|22.35|20.15|22.31|20.11|22.37|20.17|22.29|20.09|0
1715327700000|2024-05-10 07:55:00|22.29|20.09|22.33|20.13|22.35|20.15|22.29|20.09|0
1715328000000|2024-05-10 08:00:00|22.35|20.15|22.46|20.26|22.53|20.33|22.33|20.13|0
1715328300000|2024-05-10 08:05:00|22.44|20.24|22.47|20.27|22.58|20.38|22.44|20.24|0
1715328600000|2024-05-10 08:10:00|22.45|20.25|22.33|20.13|22.45|20.25|22.31|20.11|0
1715328900000|2024-05-10 08:15:00|22.31|20.11|22.23|20.03|22.38|20.18|22.2|20|0
1715329200000|2024-05-10 08:20:00|22.25|20.05|22.21|20.01|22.25|20.05|22.16|19.96|0
1715329500000|2024-05-10 08:25:00|22.2|20|22.21|20.01|22.23|20.03|22.18|19.98|0
1715329800000|2024-05-10 08:30:00|22.18|19.98|22.19|19.99|22.25|20.05|22.16|19.96|0
1715330100000|2024-05-10 08:35:00|22.18|19.98|22.14|19.94|22.18|19.98|22.1|19.9|0
1715330400000|2024-05-10 08:40:00|22.16|19.96|22.07|19.87|22.16|19.96|22.06|19.86|0
1715330700000|2024-05-10 08:45:00|22.08|19.88|22.03|19.83|22.08|19.88|22.03|19.83|0
1715331000000|2024-05-10 08:50:00|22.01|19.81|21.99|19.79|22.05|19.85|21.99|19.79|0
1715331300000|2024-05-10 08:55:00|22.01|19.81|21.78|19.58|22.01|19.81|21.78|19.58|0
1715331600000|2024-05-10 09:00:00|21.8|19.6|22.78|20.58|22.82|20.62|21.74|19.54|0
1715331900000|2024-05-10 09:05:00|22.76|20.56|22.67|20.47|22.76|20.56|22.65|20.45|0
1715332200000|2024-05-10 09:10:00|22.69|20.49|22.65|20.45|22.69|20.49|22.63|20.43|0
1715332500000|2024-05-10 09:15:00|22.63|20.43|22.56|20.36|22.67|20.47|22.54|20.34|0
1715332800000|2024-05-10 09:20:00|22.54|20.34|22.65|20.45|22.67|20.47|22.54|20.34|0
1715333100000|2024-05-10 09:25:00|22.67|20.47|22.66|20.46|22.7|20.5|22.63|20.43|0
1715333400000|2024-05-10 09:30:00|22.68|20.48|22.59|20.39|22.7|20.5|22.57|20.37|0
1715333700000|2024-05-10 09:35:00|22.61|20.41|22.61|20.41|22.63|20.43|22.55|20.35|0
1715334000000|2024-05-10 09:40:00|22.63|20.43|22.64|20.44|22.65|20.45|22.57|20.37|0
1715334300000|2024-05-10 09:45:00|22.62|20.42|22.57|20.37|22.64|20.44|22.57|20.37|0
1715334600000|2024-05-10 09:50:00|22.55|20.35|22.59|20.39|22.6|20.4|22.51|20.31|0
1715334900000|2024-05-10 09:55:00|22.6|20.4|22.6|20.4|22.6|20.4|22.57|20.37|0
1715335200000|2024-05-10 10:00:00|22.62|20.42|22.67|20.47|22.69|20.49|22.58|20.38|0
1715335500000|2024-05-10 10:05:00|22.69|20.49|22.71|20.51|22.71|20.51|22.66|20.46|0
1715335800000|2024-05-10 10:10:00|22.69|20.49|22.74|20.54|22.8|20.6|22.69|20.49|0
1715336100000|2024-05-10 10:15:00|22.76|20.56|22.73|20.53|22.76|20.56|22.67|20.47|0
1715336400000|2024-05-10 10:20:00|22.71|20.51|22.76|20.56|22.78|20.58|22.69|20.49|0
1715336700000|2024-05-10 10:25:00|22.75|20.55|22.74|20.54|22.8|20.6|22.74|20.54|0
1715337000000|2024-05-10 10:30:00|22.72|20.52|22.69|20.49|22.74|20.54|22.65|20.45|0
1715337300000|2024-05-10 10:35:00|22.68|20.48|22.67|20.47|22.69|20.49|22.63|20.43|0
1715337600000|2024-05-10 10:40:00|22.65|20.45|22.68|20.48|22.68|20.48|22.63|20.43|0
1715337900000|2024-05-10 10:45:00|22.69|20.49|22.7|20.5|22.7|20.5|22.66|20.46|0
1715338200000|2024-05-10 10:50:00|22.68|20.48|22.79|20.59|22.79|20.59|22.66|20.46|0
1715338500000|2024-05-10 10:55:00|22.81|20.61|22.79|20.59|22.83|20.63|22.76|20.56|0
1715338800000|2024-05-10 11:00:00|22.81|20.61|22.82|20.62|22.84|20.64|22.79|20.59|0
1715339100000|2024-05-10 11:05:00|22.83|20.63|22.79|20.59|22.84|20.64|22.66|20.46|0
1715339400000|2024-05-10 11:10:00|22.81|20.61|22.88|20.68|22.88|20.68|22.81|20.61|0
1715339700000|2024-05-10 11:15:00|22.91|20.71|22.91|20.71|22.93|20.73|22.89|20.69|0
1715340000000|2024-05-10 11:20:00|22.89|20.69|22.91|20.71|22.91|20.71|22.89|20.69|0
1715340300000|2024-05-10 11:25:00|22.91|20.71|22.87|20.67|22.95|20.75|22.87|20.67|0
1715340600000|2024-05-10 11:30:00|22.89|20.69|22.84|20.64|22.91|20.71|22.84|20.64|0
1715340900000|2024-05-10 11:35:00|22.85|20.65|22.91|20.71|22.91|20.71|22.84|20.64|0
1715341200000|2024-05-10 11:40:00|22.93|20.73|22.94|20.74|22.98|20.78|22.93|20.73|0
1715341500000|2024-05-10 11:45:00|22.96|20.76|22.92|20.72|22.98|20.78|22.87|20.67|0
1715341800000|2024-05-10 11:50:00|22.94|20.74|22.98|20.78|23|20.8|22.92|20.72|0
1715342100000|2024-05-10 11:55:00|22.97|20.77|22.92|20.72|22.98|20.78|22.9|20.7|0
1715342400000|2024-05-10 12:00:00|22.9|20.7|22.92|20.72|22.94|20.74|22.87|20.67|0
1715342700000|2024-05-10 12:05:00|22.9|20.7|22.97|20.77|22.99|20.79|22.9|20.7|0
1715343000000|2024-05-10 12:10:00|22.96|20.76|22.83|20.63|22.96|20.76|22.83|20.63|0
1715343300000|2024-05-10 12:15:00|22.85|20.65|22.9|20.7|22.92|20.72|22.83|20.63|0
1715343600000|2024-05-10 12:20:00|22.92|20.72|22.75|20.55|22.94|20.74|22.75|20.55|0
1715343900000|2024-05-10 12:25:00|22.73|20.53|22.46|20.26|22.73|20.53|22.44|20.24|0
1715344200000|2024-05-10 12:30:00|22.51|20.31|22.62|20.42|22.67|20.47|22.46|20.26|0
1715344500000|2024-05-10 12:35:00|22.64|20.44|22.87|20.67|22.91|20.71|22.62|20.42|0
1715344800000|2024-05-10 12:40:00|22.85|20.65|22.76|20.56|22.91|20.71|22.76|20.56|0
1715345100000|2024-05-10 12:45:00|22.78|20.58|22.85|20.65|22.91|20.71|22.76|20.56|0
1715345400000|2024-05-10 12:50:00|22.83|20.63|22.92|20.72|22.94|20.74|22.82|20.62|0
1715345700000|2024-05-10 12:55:00|22.91|20.71|23|20.8|23.02|20.82|22.89|20.69|0
1715346000000|2024-05-10 13:00:00|22.98|20.78|22.92|20.72|23.04|20.84|22.89|20.69|0
1715346300000|2024-05-10 13:05:00|22.94|20.74|22.85|20.65|22.94|20.74|22.83|20.63|0
1715346600000|2024-05-10 13:10:00|22.83|20.63|22.85|20.65|22.85|20.65|22.72|20.52|0
1715346900000|2024-05-10 13:15:00|22.83|20.63|22.74|20.54|22.86|20.66|22.74|20.54|0
1715347200000|2024-05-10 13:20:00|22.72|20.52|22.7|20.5|22.75|20.55|22.7|20.5|0
1715347500000|2024-05-10 13:25:00|22.68|20.48|22.62|20.42|22.72|20.52|22.61|20.41|0
1715347800000|2024-05-10 13:30:00|22.66|20.46|22.39|20.19|22.93|20.73|22.39|20.19|0
1715348100000|2024-05-10 13:35:00|22.32|20.12|22.37|20.17|22.6|20.4|22.31|20.11|0
1715348400000|2024-05-10 13:40:00|22.39|20.19|22.3|20.1|22.39|20.19|22.13|19.93|0
1715348700000|2024-05-10 13:45:00|22.26|20.06|22.41|20.21|22.41|20.21|22.01|19.81|0
1715349000000|2024-05-10 13:50:00|22.4|20.2|22.47|20.27|22.61|20.41|22.34|20.14|0
1715349300000|2024-05-10 13:55:00|22.49|20.29|22.43|20.23|22.49|20.29|22.36|20.16|0
1715349600000|2024-05-10 14:00:00|22.48|20.28|22.94|20.74|23.14|20.94|22.48|20.28|0
1715349900000|2024-05-10 14:05:00|22.81|20.61|22.9|20.7|22.96|20.76|22.72|20.52|0
1715350200000|2024-05-10 14:10:00|22.92|20.72|23.08|20.88|23.23|21.03|22.9|20.7|0
1715350500000|2024-05-10 14:15:00|23.1|20.9|22.77|20.57|23.25|21.05|22.6|20.4|0
1715350800000|2024-05-10 14:20:00|22.84|20.64|22.75|20.55|22.99|20.79|22.69|20.49|0
1715351100000|2024-05-10 14:25:00|22.71|20.51|23.11|20.91|23.19|20.99|22.71|20.51|0
1715351400000|2024-05-10 14:30:00|23.08|20.88|23.13|20.93|23.3|21.1|23.04|20.84|0
1715351700000|2024-05-10 14:35:00|23.11|20.91|22.93|20.73|23.28|21.08|22.91|20.71|0
1715352000000|2024-05-10 14:40:00|22.91|20.71|22.85|20.65|22.93|20.73|22.67|20.47|0
1715352300000|2024-05-10 14:45:00|22.83|20.63|22.98|20.78|23.09|20.89|22.83|20.63|0
1715352600000|2024-05-10 14:50:00|23|20.8|23.55|21.35|23.61|21.41|22.78|20.58|0
1715352900000|2024-05-10 14:55:00|23.57|21.37|23.29|21.09|23.63|21.43|23.21|21.01|0
1715353200000|2024-05-10 15:00:00|23.27|21.07|23.32|21.12|23.42|21.22|23.19|20.99|0
1715353500000|2024-05-10 15:05:00|23.3|21.1|23.44|21.24|23.55|21.35|23.17|20.97|0
1715353800000|2024-05-10 15:10:00|23.4|21.2|23.36|21.16|23.53|21.33|23.27|21.07|0
1715354100000|2024-05-10 15:15:00|23.34|21.14|23.45|21.25|23.51|21.31|23.26|21.06|0
1715354400000|2024-05-10 15:20:00|23.47|21.27|23.14|20.94|23.51|21.31|23.1|20.9|0
1715354700000|2024-05-10 15:25:00|23.12|20.92|22.97|20.77|23.18|20.98|22.92|20.72|0
1715355000000|2024-05-10 15:30:00|22.95|20.75|23.05|20.85|23.14|20.94|22.9|20.7|0
1715355300000|2024-05-10 15:35:00|23.03|20.83|23.25|21.05|23.44|21.24|22.99|20.79|0
1715355600000|2024-05-10 15:40:00|23.27|21.07|23.49|21.29|23.67|21.47|23.21|21.01|0
1715355900000|2024-05-10 15:45:00|23.51|21.31|23.3|21.1|23.65|21.45|23.27|21.07|0
1715356200000|2024-05-10 15:50:00|23.32|21.12|23.28|21.08|23.32|21.12|23.15|20.95|0
1715356500000|2024-05-10 15:55:00|23.27|21.07|23.1|20.9|23.27|21.07|23.04|20.84|0
1715356800000|2024-05-10 16:00:00|23.08|20.88|23.4|21.2|23.41|21.21|23.08|20.88|0
1715357100000|2024-05-10 16:05:00|23.36|21.16|23.17|20.97|23.49|21.29|23.15|20.95|0
1715357400000|2024-05-10 16:10:00|23.15|20.95|23.07|20.87|23.22|21.02|23.04|20.84|0
1715357700000|2024-05-10 16:15:00|23.05|20.85|23.11|20.91|23.13|20.93|22.98|20.78|0
1715358000000|2024-05-10 16:20:00|23.09|20.89|23|20.8|23.18|20.98|23|20.8|0
1715358300000|2024-05-10 16:25:00|22.98|20.78|23.11|20.91|23.2|21|22.96|20.76|0
1715358600000|2024-05-10 16:30:00|23.07|20.87|23.12|20.92|23.16|20.96|23.01|20.81|0
1715358900000|2024-05-10 16:35:00|23.11|20.91|23.22|21.02|23.27|21.07|23.03|20.83|0
1715359200000|2024-05-10 16:40:00|23.2|21|23.16|20.96|23.2|21|23.09|20.89|0
1715359500000|2024-05-10 16:45:00|23.14|20.94|22.6|20.4|23.16|20.96|22.56|20.36|0
1715359800000|2024-05-10 16:50:00|22.62|20.42|22.65|20.45|22.75|20.55|22.58|20.38|0
1715360100000|2024-05-10 16:55:00|22.67|20.47|22.73|20.53|22.76|20.56|22.56|20.36|0
1715360400000|2024-05-10 17:00:00|22.75|20.55|22.82|20.62|22.91|20.71|22.67|20.47|0
1715360700000|2024-05-10 17:05:00|22.84|20.64|23.02|20.82|23.04|20.84|22.78|20.58|0
1715361000000|2024-05-10 17:10:00|23|20.8|22.98|20.78|23.1|20.9|22.93|20.73|0
1715361300000|2024-05-10 17:15:00|22.95|20.75|22.94|20.74|23|20.8|22.89|20.69|0
1715361600000|2024-05-10 17:20:00|22.93|20.73|23.02|20.82|23.08|20.88|22.93|20.73|0
1715361900000|2024-05-10 17:25:00|23.07|20.87|23.04|20.84|23.11|20.91|22.96|20.76|0
1715362200000|2024-05-10 17:30:00|23.02|20.82|22.94|20.74|23.04|20.84|22.9|20.7|0
1715362500000|2024-05-10 17:35:00|22.96|20.76|22.92|20.72|23.02|20.82|22.87|20.67|0
1715362800000|2024-05-10 17:40:00|22.94|20.74|23.01|20.81|23.05|20.85|22.88|20.68|0
1715363100000|2024-05-10 17:45:00|23|20.8|22.74|20.54|23.03|20.83|22.72|20.52|0
1715363400000|2024-05-10 17:50:00|22.72|20.52|22.5|20.3|22.72|20.52|22.48|20.28|0
1715363700000|2024-05-10 17:55:00|22.52|20.32|22.25|20.05|22.52|20.32|22.23|20.03|0
1715364000000|2024-05-10 18:00:00|22.28|20.08|22.48|20.28|22.54|20.34|22.28|20.08|0
1715364300000|2024-05-10 18:05:00|22.47|20.27|22.24|20.04|22.52|20.32|22.24|20.04|0
1715364600000|2024-05-10 18:10:00|22.26|20.06|22.3|20.1|22.32|20.12|22.17|19.97|0
1715364900000|2024-05-10 18:15:00|22.26|20.06|22.2|20|22.3|20.1|22.15|19.95|0
1715365200000|2024-05-10 18:20:00|22.22|20.02|22.35|20.15|22.37|20.17|22.22|20.02|0
1715365500000|2024-05-10 18:25:00|22.37|20.17|22.35|20.15|22.44|20.24|22.33|20.13|0
1715365800000|2024-05-10 18:30:00|22.38|20.18|22.55|20.35|22.64|20.44|22.37|20.17|0
1715366100000|2024-05-10 18:35:00|22.58|20.38|22.58|20.38|22.75|20.55|22.53|20.33|0
1715366400000|2024-05-10 18:40:00|22.6|20.4|22.4|20.2|22.6|20.4|22.36|20.16|0
1715366700000|2024-05-10 18:45:00|22.38|20.18|22.34|20.14|22.45|20.25|22.31|20.11|0
1715367000000|2024-05-10 18:50:00|22.32|20.12|22.31|20.11|22.32|20.12|22.16|19.96|0
1715367300000|2024-05-10 18:55:00|22.29|20.09|22.14|19.94|22.32|20.12|22.14|19.94|0
1715367600000|2024-05-10 19:00:00|22.16|19.96|22.47|20.27|22.78|20.58|22.16|19.96|0
1715367900000|2024-05-10 19:05:00|22.45|20.25|22.54|20.34|22.59|20.39|22.45|20.25|0
1715368200000|2024-05-10 19:10:00|22.52|20.32|22.54|20.34|22.58|20.38|22.45|20.25|0
1715368500000|2024-05-10 19:15:00|22.56|20.36|22.35|20.15|22.56|20.36|22.34|20.14|0
1715368800000|2024-05-10 19:20:00|22.37|20.17|22.35|20.15|22.48|20.28|22.32|20.12|0
1715369100000|2024-05-10 19:25:00|22.37|20.17|22.39|20.19|22.44|20.24|22.3|20.1|0
1715369400000|2024-05-10 19:30:00|22.37|20.17|22.39|20.19|22.57|20.37|22.32|20.12|0
1715369700000|2024-05-10 19:35:00|22.41|20.21|22.31|20.11|22.46|20.26|22.26|20.06|0
1715370000000|2024-05-10 19:40:00|22.3|20.1|22.48|20.28|22.48|20.28|22.28|20.08|0
1715370300000|2024-05-10 19:45:00|22.5|20.3|22.57|20.37|22.57|20.37|22.42|20.22|0
1715370600000|2024-05-10 19:50:00|22.49|20.29|22.17|19.97|22.55|20.35|22.15|19.95|0
1715370900000|2024-05-10 19:55:00|22.18|19.98|22.46|20.26|22.46|20.26|22.13|19.93|0
1715371200000|2024-05-10 20:00:00|22.55|20.35|22.62|20.42|22.67|20.47|22.53|20.33|0
1715371500000|2024-05-10 20:05:00|22.6|20.4|22.58|20.38|22.62|20.42|22.55|20.35|0
1715371800000|2024-05-10 20:10:00|22.56|20.36|22.6|20.4|22.6|20.4|22.54|20.34|0
1715559600000|2024-05-13 00:20:00|22.65|20.45|22.67|20.47|22.69|20.49|22.65|20.45|0
1715559900000|2024-05-13 00:25:00|22.69|20.49|22.65|20.45|22.72|20.52|22.64|20.44|0
1715560200000|2024-05-13 00:30:00|22.64|20.44|22.65|20.45|22.69|20.49|22.62|20.42|0
1715560500000|2024-05-13 00:35:00|22.63|20.43|22.61|20.41|22.67|20.47|22.61|20.41|0
1715560800000|2024-05-13 00:40:00|22.62|20.42|22.58|20.38|22.63|20.43|22.56|20.36|0
1715561100000|2024-05-13 00:45:00|22.59|20.39|22.56|20.36|22.59|20.39|22.54|20.34|0
1715561400000|2024-05-13 00:50:00|22.54|20.34|22.54|20.34|22.58|20.38|22.52|20.32|0
1715561700000|2024-05-13 00:55:00|22.52|20.32|22.47|20.27|22.52|20.32|22.46|20.26|0
1715562000000|2024-05-13 01:00:00|22.46|20.26|22.48|20.28|22.52|20.32|22.44|20.24|0
1715562300000|2024-05-13 01:05:00|22.46|20.26|22.5|20.3|22.51|20.31|22.46|20.26|0
1715562600000|2024-05-13 01:10:00|22.48|20.28|22.44|20.24|22.52|20.32|22.44|20.24|0
1715562900000|2024-05-13 01:15:00|22.46|20.26|22.53|20.33|22.57|20.37|22.46|20.26|0
1715563200000|2024-05-13 01:20:00|22.51|20.31|22.55|20.35|22.55|20.35|22.49|20.29|0
1715563500000|2024-05-13 01:25:00|22.54|20.34|22.53|20.33|22.57|20.37|22.51|20.31|0
1715563800000|2024-05-13 01:30:00|22.51|20.31|22.47|20.27|22.51|20.31|22.47|20.27|0
1715564100000|2024-05-13 01:35:00|22.49|20.29|22.44|20.24|22.49|20.29|22.44|20.24|0
1715564400000|2024-05-13 01:40:00|22.45|20.25|22.47|20.27|22.49|20.29|22.44|20.24|0
1715564700000|2024-05-13 01:45:00|22.49|20.29|22.45|20.25|22.49|20.29|22.43|20.23|0
1715565000000|2024-05-13 01:50:00|22.43|20.23|22.47|20.27|22.47|20.27|22.43|20.23|0
1715565300000|2024-05-13 01:55:00|22.46|20.26|22.43|20.23|22.49|20.29|22.43|20.23|0
1715565600000|2024-05-13 02:00:00|22.41|20.21|22.48|20.28|22.48|20.28|22.41|20.21|0
1715565900000|2024-05-13 02:05:00|22.47|20.27|22.45|20.25|22.48|20.28|22.45|20.25|0
1715566200000|2024-05-13 02:10:00|22.47|20.27|22.45|20.25|22.47|20.27|22.43|20.23|0
1715566500000|2024-05-13 02:15:00|22.46|20.26|22.41|20.21|22.46|20.26|22.41|20.21|0
1715566800000|2024-05-13 02:20:00|22.43|20.23|22.44|20.24|22.44|20.24|22.41|20.21|0
1715567100000|2024-05-13 02:25:00|22.43|20.23|22.5|20.3|22.5|20.3|22.42|20.22|0
1715567400000|2024-05-13 02:30:00|22.48|20.28|22.51|20.31|22.51|20.31|22.48|20.28|0
1715567700000|2024-05-13 02:35:00|22.5|20.3|22.48|20.28|22.53|20.33|22.48|20.28|0
1715568000000|2024-05-13 02:40:00|22.47|20.27|22.49|20.29|22.53|20.33|22.47|20.27|0
1715568300000|2024-05-13 02:45:00|22.48|20.28|22.47|20.27|22.49|20.29|22.46|20.26|0
1715568600000|2024-05-13 02:50:00|22.49|20.29|22.51|20.31|22.53|20.33|22.49|20.29|0
1715569200000|2024-05-13 03:00:00|22.53|20.33|22.53|20.33|22.55|20.35|22.51|20.31|0
1715569500000|2024-05-13 03:05:00|22.54|20.34|22.54|20.34|22.56|20.36|22.53|20.33|0
1715569800000|2024-05-13 03:10:00|22.52|20.32|22.52|20.32|22.54|20.34|22.52|20.32|0
1715570100000|2024-05-13 03:15:00|22.5|20.3|22.5|20.3|22.52|20.32|22.49|20.29|0
1715570400000|2024-05-13 03:20:00|22.49|20.29|22.23|20.03|22.5|20.3|22.19|19.99|0
1715570700000|2024-05-13 03:25:00|22.22|20.02|22.12|19.92|22.23|20.03|22.12|19.92|0
1715571000000|2024-05-13 03:30:00|22.14|19.94|22.21|20.01|22.21|20.01|22.14|19.94|0
1715571300000|2024-05-13 03:35:00|22.23|20.03|22.14|19.94|22.23|20.03|22.12|19.92|0
1715571600000|2024-05-13 03:40:00|22.15|19.95|22.19|19.99|22.19|19.99|22.15|19.95|0
1715571900000|2024-05-13 03:45:00|22.15|19.95|22.12|19.92|22.17|19.97|22.12|19.92|0
1715572200000|2024-05-13 03:50:00|22.13|19.93|22.15|19.95|22.17|19.97|22.13|19.93|0
1715572500000|2024-05-13 03:55:00|22.13|19.93|22.15|19.95|22.15|19.95|22.11|19.91|0
1715572800000|2024-05-13 04:00:00|22.13|19.93|22.17|19.97|22.18|19.98|22.13|19.93|0
1715573100000|2024-05-13 04:05:00|22.15|19.95|22.13|19.93|22.15|19.95|22.09|19.89|0
1715573400000|2024-05-13 04:10:00|22.15|19.95|22.2|20|22.22|20.02|22.15|19.95|0
1715573700000|2024-05-13 04:15:00|22.19|19.99|22.18|19.98|22.19|19.99|22.16|19.96|0
1715574000000|2024-05-13 04:20:00|22.2|20|22.2|20|22.2|20|22.18|19.98|0
1715574300000|2024-05-13 04:25:00|22.18|19.98|22.2|20|22.2|20|22.18|19.98|0
1715574600000|2024-05-13 04:30:00|22.18|19.98|22.14|19.94|22.18|19.98|22.12|19.92|0
1715574900000|2024-05-13 04:35:00|22.16|19.96|22.16|19.96|22.18|19.98|22.16|19.96|0
1715575200000|2024-05-13 04:40:00|22.14|19.94|22.12|19.92|22.16|19.96|22.12|19.92|0
1715575500000|2024-05-13 04:45:00|22.1|19.9|22.08|19.88|22.12|19.92|22.08|19.88|0
1715575800000|2024-05-13 04:50:00|22.07|19.87|22.08|19.88|22.08|19.88|22.05|19.85|0
1715576100000|2024-05-13 04:55:00|22.06|19.86|22.01|19.81|22.08|19.88|21.99|19.79|0
1715576400000|2024-05-13 05:00:00|21.99|19.79|21.99|19.79|22.03|19.83|21.95|19.75|0
1715576700000|2024-05-13 05:05:00|22|19.8|21.99|19.79|22.01|19.81|21.97|19.77|0
1715577000000|2024-05-13 05:10:00|22.01|19.81|22.01|19.81|22.04|19.84|22.01|19.81|0
1715577300000|2024-05-13 05:15:00|21.99|19.79|22.01|19.81|22.02|19.82|21.99|19.79|0
1715577600000|2024-05-13 05:20:00|22|19.8|21.97|19.77|22|19.8|21.95|19.75|0
1715577900000|2024-05-13 05:25:00|21.99|19.79|21.98|19.78|22|19.8|21.98|19.78|0
1715578200000|2024-05-13 05:30:00|21.97|19.77|21.97|19.77|21.98|19.78|21.95|19.75|0
1715578500000|2024-05-13 05:35:00|21.98|19.78|21.93|19.73|21.98|19.78|21.93|19.73|0
1715578800000|2024-05-13 05:40:00|21.91|19.71|21.95|19.75|21.96|19.76|21.91|19.71|0
1715579100000|2024-05-13 05:45:00|21.96|19.76|21.91|19.71|21.96|19.76|21.89|19.69|0
1715579400000|2024-05-13 05:50:00|21.89|19.69|21.91|19.71|21.94|19.74|21.89|19.69|0
1715579700000|2024-05-13 05:55:00|21.93|19.73|21.91|19.71|21.94|19.74|21.89|19.69|0
1715580000000|2024-05-13 06:00:00|21.92|19.72|21.87|19.67|21.92|19.72|21.85|19.65|0
1715580300000|2024-05-13 06:05:00|21.85|19.65|21.92|19.72|21.92|19.72|21.85|19.65|0
1715580600000|2024-05-13 06:10:00|21.94|19.74|21.96|19.76|21.98|19.78|21.94|19.74|0
1715580900000|2024-05-13 06:15:00|21.97|19.77|21.92|19.72|21.97|19.77|21.88|19.68|0
1715581200000|2024-05-13 06:20:00|21.94|19.74|21.9|19.7|21.94|19.74|21.9|19.7|0
1715581500000|2024-05-13 06:25:00|21.91|19.71|21.86|19.66|21.94|19.74|21.86|19.66|0
1715581800000|2024-05-13 06:30:00|21.85|19.65|21.86|19.66|21.88|19.68|21.85|19.65|0
1715582100000|2024-05-13 06:35:00|21.84|19.64|21.84|19.64|21.86|19.66|21.81|19.61|0
1715582400000|2024-05-13 06:40:00|21.85|19.65|21.71|19.51|22.12|19.92|21.69|19.49|0
1715582700000|2024-05-13 06:45:00|21.72|19.52|21.74|19.54|21.74|19.54|21.69|19.49|0
1715583000000|2024-05-13 06:50:00|21.72|19.52|21.7|19.5|21.72|19.52|21.7|19.5|0
1715583300000|2024-05-13 06:55:00|21.72|19.52|21.77|19.57|21.77|19.57|21.72|19.52|0
1715583600000|2024-05-13 07:00:00|21.76|19.56|21.72|19.52|21.77|19.57|21.72|19.52|0
1715583900000|2024-05-13 07:05:00|21.74|19.54|21.68|19.48|21.75|19.55|21.68|19.48|0
1715584200000|2024-05-13 07:10:00|21.69|19.49|21.75|19.55|21.75|19.55|21.66|19.46|0
1715584500000|2024-05-13 07:15:00|21.73|19.53|21.82|19.62|21.86|19.66|21.73|19.53|0
1715584800000|2024-05-13 07:20:00|21.8|19.6|21.79|19.59|21.84|19.64|21.75|19.55|0
1715585100000|2024-05-13 07:25:00|21.8|19.6|21.71|19.51|21.82|19.62|21.7|19.5|0
1715585400000|2024-05-13 07:30:00|21.73|19.53|21.75|19.55|21.78|19.58|21.71|19.51|0
1715585700000|2024-05-13 07:35:00|21.73|19.53|21.87|19.67|21.88|19.68|21.72|19.52|0
1715586000000|2024-05-13 07:40:00|21.85|19.65|21.85|19.65|21.91|19.71|21.82|19.62|0
1715586300000|2024-05-13 07:45:00|21.83|19.63|21.82|19.62|21.87|19.67|21.8|19.6|0
1715586600000|2024-05-13 07:50:00|21.83|19.63|21.69|19.49|21.83|19.63|21.67|19.47|0
1715586900000|2024-05-13 07:55:00|21.67|19.47|21.69|19.49|21.73|19.53|21.67|19.47|0
1715587200000|2024-05-13 08:00:00|21.71|19.51|21.65|19.45|21.71|19.51|21.62|19.42|0
1715587500000|2024-05-13 08:05:00|21.63|19.43|21.67|19.47|21.79|19.59|21.63|19.43|0
1715587800000|2024-05-13 08:10:00|21.66|19.46|21.67|19.47|21.7|19.5|21.63|19.43|0
1715588100000|2024-05-13 08:15:00|21.69|19.49|21.88|19.68|21.88|19.68|21.67|19.47|0
1715588400000|2024-05-13 08:20:00|21.86|19.66|21.83|19.63|21.86|19.66|21.81|19.61|0
1715588700000|2024-05-13 08:25:00|21.84|19.64|21.72|19.52|21.84|19.64|21.72|19.52|0
1715589000000|2024-05-13 08:30:00|21.7|19.5|21.75|19.55|21.77|19.57|21.7|19.5|0
1715589300000|2024-05-13 08:35:00|21.77|19.57|21.82|19.62|21.82|19.62|21.77|19.57|0
1715589600000|2024-05-13 08:40:00|21.84|19.64|21.86|19.66|21.89|19.69|21.84|19.64|0
1715589900000|2024-05-13 08:45:00|21.84|19.64|21.82|19.62|21.87|19.67|21.82|19.62|0
1715590200000|2024-05-13 08:50:00|21.8|19.6|21.82|19.62|21.87|19.67|21.8|19.6|0
1715590500000|2024-05-13 08:55:00|21.84|19.64|21.84|19.64|21.84|19.64|21.76|19.56|0
1715590800000|2024-05-13 09:00:00|21.87|19.67|21.8|19.6|21.89|19.69|21.76|19.56|0
1715591100000|2024-05-13 09:05:00|21.78|19.58|21.76|19.56|21.82|19.62|21.74|19.54|0
1715591400000|2024-05-13 09:10:00|21.74|19.54|21.71|19.51|21.78|19.58|21.71|19.51|0
1715591700000|2024-05-13 09:15:00|21.69|19.49|21.67|19.47|21.71|19.51|21.65|19.45|0
1715592000000|2024-05-13 09:20:00|21.66|19.46|21.69|19.49|21.72|19.52|21.63|19.43|0
1715592300000|2024-05-13 09:25:00|21.71|19.51|21.65|19.45|21.71|19.51|21.65|19.45|0
1715592600000|2024-05-13 09:30:00|21.67|19.47|21.67|19.47|21.7|19.5|21.65|19.45|0
1715592900000|2024-05-13 09:35:00|21.68|19.48|21.56|19.36|21.68|19.48|21.56|19.36|0
1715593200000|2024-05-13 09:40:00|21.58|19.38|21.65|19.45|21.65|19.45|21.56|19.36|0
1715593500000|2024-05-13 09:45:00|21.63|19.43|21.61|19.41|21.63|19.43|21.59|19.39|0
1715593800000|2024-05-13 09:50:00|21.63|19.43|21.7|19.5|21.7|19.5|21.63|19.43|0
1715594100000|2024-05-13 09:55:00|21.68|19.48|21.66|19.46|21.7|19.5|21.64|19.44|0
1715594400000|2024-05-13 10:00:00|21.67|19.47|21.7|19.5|21.71|19.51|21.64|19.44|0
1715594700000|2024-05-13 10:05:00|21.69|19.49|21.62|19.42|21.71|19.51|21.61|19.41|0
1715595000000|2024-05-13 10:10:00|21.63|19.43|21.62|19.42|21.64|19.44|21.61|19.41|0
1715595300000|2024-05-13 10:15:00|21.63|19.43|21.6|19.4|21.64|19.44|21.6|19.4|0
1715595600000|2024-05-13 10:20:00|21.62|19.42|21.64|19.44|21.66|19.46|21.62|19.42|0
1715595900000|2024-05-13 10:25:00|21.66|19.46|21.6|19.4|21.66|19.46|21.6|19.4|0
1715596200000|2024-05-13 10:30:00|21.58|19.38|21.46|19.26|21.6|19.4|21.46|19.26|0
1715596500000|2024-05-13 10:35:00|21.48|19.28|21.55|19.35|21.56|19.36|21.48|19.28|0
1715596800000|2024-05-13 10:40:00|21.56|19.36|21.58|19.38|21.6|19.4|21.54|19.34|0
1715597100000|2024-05-13 10:45:00|21.57|19.37|21.56|19.36|21.58|19.38|21.54|19.34|0
1715597400000|2024-05-13 10:50:00|21.54|19.34|21.51|19.31|21.54|19.34|21.49|19.29|0
1715597700000|2024-05-13 10:55:00|21.53|19.33|21.45|19.25|21.53|19.33|21.45|19.25|0
1715598000000|2024-05-13 11:00:00|21.47|19.27|21.55|19.35|21.55|19.35|21.47|19.27|0
1715598300000|2024-05-13 11:05:00|21.54|19.34|21.45|19.25|21.58|19.38|21.45|19.25|0
1715598600000|2024-05-13 11:10:00|21.47|19.27|21.38|19.18|21.49|19.29|21.35|19.15|0
1715598900000|2024-05-13 11:15:00|21.4|19.2|21.34|19.14|21.41|19.21|21.34|19.14|0
1715599200000|2024-05-13 11:20:00|21.33|19.13|21.31|19.11|21.36|19.16|21.31|19.11|0
1715599500000|2024-05-13 11:25:00|21.33|19.13|21.32|19.12|21.33|19.13|21.31|19.11|0
1715599800000|2024-05-13 11:30:00|21.31|19.11|21.36|19.16|21.38|19.18|21.31|19.11|0
1715600100000|2024-05-13 11:35:00|21.38|19.18|21.34|19.14|21.39|19.19|21.31|19.11|0
1715600400000|2024-05-13 11:40:00|21.32|19.12|21.25|19.05|21.34|19.14|21.2|19|0
1715600700000|2024-05-13 11:45:00|21.27|19.07|21.16|18.96|21.27|19.07|21.16|18.96|0
1715601000000|2024-05-13 11:50:00|21.15|18.95|21.16|18.96|21.2|19|21.13|18.93|0
1715601300000|2024-05-13 11:55:00|21.13|18.93|21.11|18.91|21.14|18.94|21.09|18.89|0
1715601600000|2024-05-13 12:00:00|21.15|18.95|21.14|18.94|21.16|18.96|21.09|18.89|0
1715601900000|2024-05-13 12:05:00|21.13|18.93|21.18|18.98|21.18|18.98|21.09|18.89|0
1715602200000|2024-05-13 12:10:00|21.16|18.96|21.23|19.03|21.23|19.03|21.16|18.96|0
1715602500000|2024-05-13 12:15:00|21.21|19.01|21.87|19.67|21.87|19.67|21.21|19.01|0
1715602800000|2024-05-13 12:20:00|21.91|19.71|21.82|19.62|21.91|19.71|21.8|19.6|0
1715603100000|2024-05-13 12:25:00|21.84|19.64|21.82|19.62|21.87|19.67|21.82|19.62|0
1715603400000|2024-05-13 12:30:00|21.83|19.63|21.75|19.55|21.85|19.65|21.73|19.53|0
1715603700000|2024-05-13 12:35:00|21.73|19.53|22.54|20.34|22.58|20.38|21.67|19.47|0
1715604000000|2024-05-13 12:40:00|22.52|20.32|22.43|20.23|22.52|20.32|22.41|20.21|0
1715604300000|2024-05-13 12:45:00|22.45|20.25|22.43|20.23|22.47|20.27|22.39|20.19|0
1715604600000|2024-05-13 12:50:00|22.41|20.21|22.41|20.21|22.43|20.23|22.36|20.16|0
1715604900000|2024-05-13 12:55:00|22.39|20.19|22.43|20.23|22.44|20.24|22.37|20.17|0
1715605200000|2024-05-13 13:00:00|22.42|20.22|22.34|20.14|22.61|20.41|22.25|20.05|0
1715605500000|2024-05-13 13:05:00|22.35|20.15|22.23|20.03|22.41|20.21|22.23|20.03|0
1715605800000|2024-05-13 13:10:00|22.21|20.01|22.2|20|22.26|20.06|22.15|19.95|0
1715606100000|2024-05-13 13:15:00|22.21|20.01|22.22|20.02|22.24|20.04|22.12|19.92|0
1715606400000|2024-05-13 13:20:00|22.21|20.01|22.29|20.09|22.29|20.09|22.21|20.01|0
1715606700000|2024-05-13 13:25:00|22.28|20.08|22.2|20|22.28|20.08|22.15|19.95|0
1715607000000|2024-05-13 13:30:00|22.24|20.04|22.76|20.56|22.76|20.56|22.19|19.99|0
1715607300000|2024-05-13 13:35:00|22.78|20.58|23|20.8|23|20.8|22.62|20.42|0
1715607600000|2024-05-13 13:40:00|22.96|20.76|23.09|20.89|23.22|21.02|22.96|20.76|0
1715607900000|2024-05-13 13:45:00|23.11|20.91|22.9|20.7|23.18|20.98|22.81|20.61|0
1715608200000|2024-05-13 13:50:00|22.88|20.68|22.77|20.57|22.9|20.7|22.73|20.53|0
1715608500000|2024-05-13 13:55:00|22.75|20.55|22.62|20.42|22.88|20.68|22.57|20.37|0
1715608800000|2024-05-13 14:00:00|22.63|20.43|22.84|20.64|22.97|20.77|22.62|20.42|0
1715609100000|2024-05-13 14:05:00|22.82|20.62|22.88|20.68|22.99|20.79|22.8|20.6|0
1715609400000|2024-05-13 14:10:00|22.89|20.69|22.97|20.77|23.06|20.86|22.87|20.67|0
1715609700000|2024-05-13 14:15:00|23|20.8|22.91|20.71|23|20.8|22.84|20.64|0
1715610000000|2024-05-13 14:20:00|22.95|20.75|22.82|20.62|22.97|20.77|22.82|20.62|0
1715610300000|2024-05-13 14:25:00|22.84|20.64|22.85|20.65|22.89|20.69|22.73|20.53|0
1715610600000|2024-05-13 14:30:00|22.87|20.67|23.13|20.93|23.2|21|22.87|20.67|0
1715610900000|2024-05-13 14:35:00|23.11|20.91|23.07|20.87|23.18|20.98|23|20.8|0
1715611200000|2024-05-13 14:40:00|23.05|20.85|23.11|20.91|23.18|20.98|23.02|20.82|0
1715611500000|2024-05-13 14:45:00|23.13|20.93|23.05|20.85|23.18|20.98|23.01|20.81|0
1715611800000|2024-05-13 14:50:00|23.03|20.83|23.14|20.94|23.16|20.96|23.03|20.83|0
1715612100000|2024-05-13 14:55:00|23.12|20.92|23.14|20.94|23.23|21.03|23.09|20.89|0
1715612400000|2024-05-13 15:00:00|23.12|20.92|23.25|21.05|23.36|21.16|23.1|20.9|0
1715612700000|2024-05-13 15:05:00|23.23|21.03|23.23|21.03|23.31|21.11|23.16|20.96|0
1715613000000|2024-05-13 15:10:00|23.21|21.01|23.08|20.88|23.23|21.03|23.05|20.85|0
1715613300000|2024-05-13 15:15:00|23.1|20.9|23.1|20.9|23.16|20.96|22.99|20.79|0
1715613600000|2024-05-13 15:20:00|23.08|20.88|23.15|20.95|23.28|21.08|23.08|20.88|0
1715613900000|2024-05-13 15:25:00|23.17|20.97|23.11|20.91|23.27|21.07|22.96|20.76|0
1715614200000|2024-05-13 15:30:00|23.15|20.95|23.13|20.93|23.5|21.3|23.07|20.87|0
1715614500000|2024-05-13 15:35:00|23.14|20.94|23.18|20.98|23.26|21.06|23.13|20.93|0
1715614800000|2024-05-13 15:40:00|23.2|21|23.2|21|23.25|21.05|23.14|20.94|0
1715615100000|2024-05-13 15:45:00|23.22|21.02|23.18|20.98|23.25|21.05|23.14|20.94|0
1715615400000|2024-05-13 15:50:00|23.16|20.96|22.97|20.77|23.18|20.98|22.97|20.77|0
1715615700000|2024-05-13 15:55:00|22.95|20.75|23.03|20.83|23.05|20.85|22.95|20.75|0
1715616000000|2024-05-13 16:00:00|23.05|20.85|22.91|20.71|23.05|20.85|22.91|20.71|0
1715616300000|2024-05-13 16:05:00|22.93|20.73|22.8|20.6|22.93|20.73|22.78|20.58|0
1715616600000|2024-05-13 16:10:00|22.78|20.58|22.93|20.73|22.93|20.73|22.78|20.58|0
1715616900000|2024-05-13 16:15:00|22.91|20.71|22.87|20.67|22.99|20.79|22.84|20.64|0
1715617200000|2024-05-13 16:20:00|22.89|20.69|22.85|20.65|22.91|20.71|22.82|20.62|0
1715617500000|2024-05-13 16:25:00|22.87|20.67|22.84|20.64|22.89|20.69|22.8|20.6|0
1715617800000|2024-05-13 16:30:00|22.85|20.65|22.83|20.63|22.87|20.67|22.8|20.6|0
1715618100000|2024-05-13 16:35:00|22.82|20.62|22.87|20.67|22.89|20.69|22.8|20.6|0
1715618400000|2024-05-13 16:40:00|22.85|20.65|22.94|20.74|22.98|20.78|22.83|20.63|0
1715618700000|2024-05-13 16:45:00|22.96|20.76|22.92|20.72|22.98|20.78|22.89|20.69|0
1715619000000|2024-05-13 16:50:00|22.94|20.74|22.98|20.78|23|20.8|22.87|20.67|0
1715619300000|2024-05-13 16:55:00|23|20.8|23.01|20.81|23.01|20.81|22.92|20.72|0
1715619600000|2024-05-13 17:00:00|23.05|20.85|23.31|21.11|23.31|21.11|23.05|20.85|0
1715619900000|2024-05-13 17:05:00|23.29|21.09|23.69|21.49|23.73|21.53|23.29|21.09|0
1715620200000|2024-05-13 17:10:00|23.71|21.51|23.48|21.28|23.99|21.79|23.48|21.28|0
1715620500000|2024-05-13 17:15:00|23.5|21.3|23.27|21.07|23.55|21.35|23.21|21.01|0
1715620800000|2024-05-13 17:20:00|23.23|21.03|23.21|21.01|23.29|21.09|23.12|20.92|0
1715621100000|2024-05-13 17:25:00|23.19|20.99|23.14|20.94|23.27|21.07|23.12|20.92|0
1715621400000|2024-05-13 17:30:00|23.15|20.95|23.28|21.08|23.3|21.1|23.12|20.92|0
1715621700000|2024-05-13 17:35:00|23.32|21.12|23.36|21.16|23.38|21.18|23.23|21.03|0
1715622000000|2024-05-13 17:40:00|23.38|21.18|23.38|21.18|23.45|21.25|23.32|21.12|0
1715622300000|2024-05-13 17:45:00|23.39|21.19|23.41|21.21|23.49|21.29|23.32|21.12|0
1715622600000|2024-05-13 17:50:00|23.43|21.23|23.35|21.15|23.47|21.27|23.34|21.14|0
1715622900000|2024-05-13 17:55:00|23.37|21.17|23.26|21.06|23.39|21.19|23.24|21.04|0
1715623200000|2024-05-13 18:00:00|23.28|21.08|23.45|21.25|23.54|21.34|23.28|21.08|0
1715623500000|2024-05-13 18:05:00|23.47|21.27|23.31|21.11|23.47|21.27|23.1|20.9|0
1715623800000|2024-05-13 18:10:00|23.32|21.12|23.29|21.09|23.34|21.14|23.21|21.01|0
1715624100000|2024-05-13 18:15:00|23.27|21.07|23.17|20.97|23.32|21.12|23.17|20.97|0
1715624400000|2024-05-13 18:20:00|23.15|20.95|23.17|20.97|23.21|21.01|23.12|20.92|0
1715624700000|2024-05-13 18:25:00|23.19|20.99|23.13|20.93|23.21|21.01|23.1|20.9|0
1715625000000|2024-05-13 18:30:00|23.15|20.95|23.08|20.88|23.24|21.04|23.06|20.86|0
1715625300000|2024-05-13 18:35:00|23.06|20.86|23.04|20.84|23.09|20.89|23.02|20.82|0
1715625600000|2024-05-13 18:40:00|23.06|20.86|23.02|20.82|23.11|20.91|23.02|20.82|0
1715625900000|2024-05-13 18:45:00|23.04|20.84|23.18|20.98|23.18|20.98|22.98|20.78|0
1715626200000|2024-05-13 18:50:00|23.17|20.97|23.18|20.98|23.22|21.02|23.09|20.89|0
1715626500000|2024-05-13 18:55:00|23.2|21|23.03|20.83|23.22|21.02|23.03|20.83|0
1715626800000|2024-05-13 19:00:00|23.05|20.85|22.99|20.79|23.07|20.87|22.94|20.74|0
1715627100000|2024-05-13 19:05:00|23.01|20.81|23.1|20.9|23.12|20.92|22.99|20.79|0
1715627400000|2024-05-13 19:10:00|23.14|20.94|23.01|20.81|23.16|20.96|22.97|20.77|0
1715627700000|2024-05-13 19:15:00|22.99|20.79|22.9|20.7|23.01|20.81|22.88|20.68|0
1715628000000|2024-05-13 19:20:00|22.88|20.68|23.18|20.98|23.18|20.98|22.86|20.66|0
1715628300000|2024-05-13 19:25:00|23.16|20.96|23.12|20.92|23.33|21.13|23.08|20.88|0
1715628600000|2024-05-13 19:30:00|23.1|20.9|23.01|20.81|23.16|20.96|22.99|20.79|0
1715628900000|2024-05-13 19:35:00|23.02|20.82|22.95|20.75|23.04|20.84|22.89|20.69|0
1715629200000|2024-05-13 19:40:00|22.93|20.73|22.95|20.75|23.06|20.86|22.93|20.73|0
1715629500000|2024-05-13 19:45:00|22.97|20.77|23.15|20.95|23.17|20.97|22.97|20.77|0
1715629800000|2024-05-13 19:50:00|23.1|20.9|23.08|20.88|23.17|20.97|22.95|20.75|0
1715630100000|2024-05-13 19:55:00|23.15|20.95|22.96|20.76|23.21|21.01|22.94|20.74|0
1715630400000|2024-05-13 20:00:00|23|20.8|23.13|20.93|23.13|20.93|22.87|20.67|0
1715630700000|2024-05-13 20:05:00|23.15|20.95|23.24|21.04|23.24|21.04|23.15|20.95|0
1715631000000|2024-05-13 20:10:00|23.22|21.02|23.22|21.02|23.26|21.06|23.18|20.98|0
1715631300000|2024-05-13 20:15:00|23.32|20.92|23.3|20.9|23.34|20.94|23.3|20.9|0
1715631600000|2024-05-13 20:20:00|23.32|20.92|23.3|20.9|23.34|20.94|23.3|20.9|0
1715631900000|2024-05-13 20:25:00|23.28|20.88|23.28|20.88|23.3|20.9|23.26|20.86|0
1715632200000|2024-05-13 20:30:00|23.26|20.86|23.32|20.92|23.32|20.92|23.26|20.86|0
1715632500000|2024-05-13 20:35:00|23.3|20.9|23.3|20.9|23.3|20.9|23.28|20.88|0
1715632800000|2024-05-13 20:40:00|23.31|20.91|23.33|20.93|23.35|20.95|23.3|20.9|0
1715633100000|2024-05-13 20:45:00|23.31|20.91|23.35|20.95|23.35|20.95|23.31|20.91|0
1715633400000|2024-05-13 20:50:00|23.37|20.97|23.33|20.93|23.37|20.97|23.33|20.93|0
1715633700000|2024-05-13 20:55:00|23.31|20.91|23.28|20.88|23.35|20.95|23.27|20.87|0
1715634000000|2024-05-13 21:00:00|23.29|20.89|23.29|20.89|23.31|20.91|23.29|20.89|0
1715634600000|2024-05-13 21:10:00|23.26|20.86|23.27|20.87|23.29|20.89|23.26|20.86|0
1715634900000|2024-05-13 21:15:00|23.25|20.85|23.25|20.85|23.26|20.86|23.24|20.84|0
1715635200000|2024-05-13 21:20:00|23.27|20.87|23.25|20.85|23.27|20.87|23.25|20.85|0
1715635800000|2024-05-13 21:30:00|23.24|20.84|23.24|20.84|23.24|20.84|23.24|20.84|0
1715636100000|2024-05-13 21:35:00|23.25|20.85|23.24|20.84|23.25|20.85|23.24|20.84|0
1715637300000|2024-05-13 21:55:00|23.25|20.85|23.27|20.87|23.28|20.88|23.25|20.85|0
1715637600000|2024-05-13 22:00:00|23.3|20.9|23.27|20.87|23.33|20.93|23.25|20.85|0
1715637900000|2024-05-13 22:05:00|23.26|20.86|23.26|20.86|23.29|20.89|23.26|20.86|0
1715638200000|2024-05-13 22:10:00|23.25|20.85|23.22|20.82|23.26|20.86|23.22|20.82|0
1715638500000|2024-05-13 22:15:00|23.24|20.84|23.16|20.76|23.24|20.84|23.16|20.76|0
1715638800000|2024-05-13 22:20:00|23.25|20.85|23.33|20.93|23.33|20.93|23.2|20.8|0
1715639100000|2024-05-13 22:25:00|23.31|20.91|23.29|20.89|23.33|20.93|23.25|20.85|0
1715639400000|2024-05-13 22:30:00|23.27|20.87|23.28|20.88|23.31|20.91|23.25|20.85|0
1715639700000|2024-05-13 22:35:00|23.29|20.89|23.21|20.81|23.29|20.89|23.21|20.81|0
1715640000000|2024-05-13 22:40:00|23.23|20.83|23.22|20.82|23.25|20.85|23.21|20.81|0
1715640300000|2024-05-13 22:45:00|23.23|20.83|23.19|20.79|23.23|20.83|23.19|20.79|0
1715640600000|2024-05-13 22:50:00|23.18|20.78|23.17|20.77|23.21|20.81|23.17|20.77|0
1715640900000|2024-05-13 22:55:00|23.19|20.79|23.18|20.78|23.19|20.79|23.15|20.75|0
1715641200000|2024-05-13 23:00:00|23.19|20.79|23.2|20.8|23.22|20.82|23.19|20.79|0
1715641500000|2024-05-13 23:05:00|23.21|20.81|23.22|20.82|23.22|20.82|23.2|20.8|0
1715641800000|2024-05-13 23:10:00|23.2|20.8|23.2|20.8|23.2|20.8|23.18|20.78|0
1715642100000|2024-05-13 23:15:00|23.21|20.81|23.2|20.8|23.21|20.81|23.18|20.78|0
1715642400000|2024-05-13 23:20:00|23.18|20.78|23.18|20.78|23.18|20.78|23.18|20.78|0
1715642700000|2024-05-13 23:25:00|23.16|20.76|23.14|20.74|23.16|20.76|23.14|20.74|0
1715643000000|2024-05-13 23:30:00|23.16|20.76|23.16|20.76|23.16|20.76|23.14|20.74|0
1715643300000|2024-05-13 23:35:00|23.18|20.78|23.16|20.76|23.18|20.78|23.16|20.76|0
1715643600000|2024-05-13 23:40:00|23.14|20.74|23.12|20.72|23.14|20.74|23.12|20.72|0
1715643900000|2024-05-13 23:45:00|23.1|20.7|23.08|20.68|23.1|20.7|23.08|20.68|0
1715644200000|2024-05-13 23:50:00|23.1|20.7|23.12|20.72|23.14|20.74|23.09|20.69|0
1715644500000|2024-05-13 23:55:00|23.1|20.7|23.14|20.74|23.14|20.74|23.1|20.7|0
1715644800000|2024-05-14 00:00:00|23.12|20.72|23.13|20.73|23.15|20.75|23.1|20.7|0
1715645100000|2024-05-14 00:05:00|23.15|20.75|23.08|20.68|23.15|20.75|23.08|20.68|0
1715645400000|2024-05-14 00:10:00|23.1|20.7|23.08|20.68|23.1|20.7|23.06|20.66|0
1715645700000|2024-05-14 00:15:00|23|20.8|23.01|20.81|23.01|20.81|22.99|20.79|0
1715646000000|2024-05-14 00:20:00|22.99|20.79|22.94|20.74|22.99|20.79|22.92|20.72|0
1715646300000|2024-05-14 00:25:00|22.95|20.75|22.95|20.75|22.96|20.76|22.94|20.74|0
1715646600000|2024-05-14 00:30:00|22.94|20.74|22.99|20.79|22.99|20.79|22.94|20.74|0
1715646900000|2024-05-14 00:35:00|22.97|20.77|22.93|20.73|22.99|20.79|22.93|20.73|0
1715647200000|2024-05-14 00:40:00|22.95|20.75|23.04|20.84|23.04|20.84|22.95|20.75|0
1715647500000|2024-05-14 00:45:00|23.06|20.86|23.14|20.94|23.15|20.95|23.04|20.84|0
1715647800000|2024-05-14 00:50:00|23.15|20.95|23.08|20.88|23.15|20.95|23.08|20.88|0
1715648100000|2024-05-14 00:55:00|23.09|20.89|23.08|20.88|23.12|20.92|23.06|20.86|0
1715648400000|2024-05-14 01:00:00|23.1|20.9|23.04|20.84|23.1|20.9|23.04|20.84|0
1715648700000|2024-05-14 01:05:00|23.06|20.86|23.09|20.89|23.11|20.91|23.04|20.84|0
1715649000000|2024-05-14 01:10:00|23.1|20.9|23.17|20.97|23.19|20.99|23.1|20.9|0
1715649300000|2024-05-14 01:15:00|23.19|20.99|23.17|20.97|23.2|21|23.15|20.95|0
1715649600000|2024-05-14 01:20:00|23.15|20.95|23.18|20.98|23.2|21|23.15|20.95|0
1715649900000|2024-05-14 01:25:00|23.16|20.96|23.16|20.96|23.2|21|23.16|20.96|0
1715650200000|2024-05-14 01:30:00|23.18|20.98|23.16|20.96|23.19|20.99|23.16|20.96|0
1715650500000|2024-05-14 01:35:00|23.14|20.94|23.16|20.96|23.18|20.98|23.1|20.9|0
1715650800000|2024-05-14 01:40:00|23.17|20.97|23.14|20.94|23.22|21.02|23.14|20.94|0
1715651100000|2024-05-14 01:45:00|23.16|20.96|23.13|20.93|23.16|20.96|23.12|20.92|0
1715651400000|2024-05-14 01:50:00|23.12|20.92|23.12|20.92|23.14|20.94|23.08|20.88|0
1715651700000|2024-05-14 01:55:00|23.1|20.9|23.1|20.9|23.12|20.92|23.08|20.88|0
1715652000000|2024-05-14 02:00:00|23.08|20.88|23.11|20.91|23.12|20.92|23.07|20.87|0
1715652300000|2024-05-14 02:05:00|23.12|20.92|23.1|20.9|23.14|20.94|23.1|20.9|0
1715652600000|2024-05-14 02:10:00|23.08|20.88|23.1|20.9|23.13|20.93|23.08|20.88|0
1715652900000|2024-05-14 02:15:00|23.08|20.88|23.1|20.9|23.12|20.92|23.08|20.88|0
1715653200000|2024-05-14 02:20:00|23.08|20.88|23.09|20.89|23.1|20.9|23.08|20.88|0
1715653500000|2024-05-14 02:25:00|23.11|20.91|23.09|20.89|23.13|20.93|23.09|20.89|0
1715653800000|2024-05-14 02:30:00|23.1|20.9|23.07|20.87|23.11|20.91|23.07|20.87|0
1715654100000|2024-05-14 02:35:00|23.09|20.89|23.07|20.87|23.11|20.91|23.07|20.87|0
1715654400000|2024-05-14 02:40:00|23.09|20.89|23.07|20.87|23.09|20.89|23.07|20.87|0
1715654700000|2024-05-14 02:45:00|23.05|20.85|23.13|20.93|23.13|20.93|23.05|20.85|0
1715655000000|2024-05-14 02:50:00|23.11|20.91|23.12|20.92|23.13|20.93|23.11|20.91|0
1715655300000|2024-05-14 02:55:00|23.14|20.94|23.16|20.96|23.16|20.96|23.14|20.94|0
1715655600000|2024-05-14 03:00:00|23.14|20.94|23.14|20.94|23.16|20.96|23.14|20.94|0
1715655900000|2024-05-14 03:05:00|23.16|20.96|23.18|20.98|23.18|20.98|23.14|20.94|0
1715656200000|2024-05-14 03:10:00|23.16|20.96|23.14|20.94|23.16|20.96|23.14|20.94|0
1715656500000|2024-05-14 03:15:00|23.16|20.96|23.14|20.94|23.18|20.98|23.14|20.94|0
1715656800000|2024-05-14 03:20:00|23.12|20.92|23.21|21.01|23.21|21.01|23.12|20.92|0
1715657100000|2024-05-14 03:25:00|23.23|21.03|23.21|21.01|23.23|21.03|23.21|21.01|0
1715657400000|2024-05-14 03:30:00|23.23|21.03|23.23|21.03|23.23|21.03|23.21|21.01|0
1715657700000|2024-05-14 03:35:00|23.25|21.05|23.19|20.99|23.25|21.05|23.19|20.99|0
1715658000000|2024-05-14 03:40:00|23.17|20.97|23.21|21.01|23.21|21.01|23.15|20.95|0
1715658300000|2024-05-14 03:45:00|23.19|20.99|23.19|20.99|23.22|21.02|23.17|20.97|0
1715658600000|2024-05-14 03:50:00|23.21|21.01|23.22|21.02|23.24|21.04|23.19|20.99|0
1715658900000|2024-05-14 03:55:00|23.24|21.04|23.18|20.98|23.24|21.04|23.18|20.98|0
1715659200000|2024-05-14 04:00:00|23.2|21|23.22|21.02|23.23|21.03|23.2|21|0
1715659500000|2024-05-14 04:05:00|23.2|21|23.16|20.96|23.2|21|23.16|20.96|0
1715659800000|2024-05-14 04:10:00|23.18|20.98|23.18|20.98|23.18|20.98|23.16|20.96|0
1715660100000|2024-05-14 04:15:00|23.2|21|23.18|20.98|23.2|21|23.16|20.96|0
1715660400000|2024-05-14 04:20:00|23.16|20.96|23.16|20.96|23.18|20.98|23.14|20.94|0
1715660700000|2024-05-14 04:25:00|23.18|20.98|23.12|20.92|23.18|20.98|23.12|20.92|0
1715661000000|2024-05-14 04:30:00|23.14|20.94|23.1|20.9|23.14|20.94|23.09|20.89|0
1715661300000|2024-05-14 04:35:00|23.09|20.89|23.1|20.9|23.12|20.92|23.06|20.86|0
1715661600000|2024-05-14 04:40:00|23.08|20.88|23.1|20.9|23.1|20.9|23.08|20.88|0
1715661900000|2024-05-14 04:45:00|23.08|20.88|23.1|20.9|23.1|20.9|23.06|20.86|0
1715662200000|2024-05-14 04:50:00|23.12|20.92|23.12|20.92|23.12|20.92|23.12|20.92|0
1715662500000|2024-05-14 04:55:00|23.11|20.91|23.11|20.91|23.13|20.93|23.1|20.9|0
1715662800000|2024-05-14 05:00:00|23.1|20.9|23.08|20.88|23.11|20.91|23.08|20.88|0
1715663100000|2024-05-14 05:05:00|23.06|20.86|23.09|20.89|23.09|20.89|23.06|20.86|0
1715663400000|2024-05-14 05:10:00|23.07|20.87|23.05|20.85|23.1|20.9|23.05|20.85|0
1715663700000|2024-05-14 05:15:00|23.07|20.87|23.02|20.82|23.07|20.87|23|20.8|0
1715664000000|2024-05-14 05:20:00|23|20.8|22.94|20.74|23|20.8|22.92|20.72|0
1715664300000|2024-05-14 05:25:00|22.92|20.72|22.98|20.78|22.98|20.78|22.9|20.7|0
1715664600000|2024-05-14 05:30:00|22.96|20.76|22.99|20.79|23.01|20.81|22.96|20.76|0
1715664900000|2024-05-14 05:35:00|22.98|20.78|22.94|20.74|23.01|20.81|22.92|20.72|0
1715665200000|2024-05-14 05:40:00|22.93|20.73|22.97|20.77|23.01|20.81|22.92|20.72|0
1715665500000|2024-05-14 05:45:00|22.99|20.79|22.97|20.77|23.01|20.81|22.94|20.74|0
1715665800000|2024-05-14 05:50:00|22.95|20.75|22.97|20.77|22.97|20.77|22.95|20.75|0
1715666100000|2024-05-14 05:55:00|22.95|20.75|22.86|20.66|22.95|20.75|22.86|20.66|0
1715666400000|2024-05-14 06:00:00|22.9|20.7|22.91|20.71|22.93|20.73|22.86|20.66|0
1715666700000|2024-05-14 06:05:00|22.93|20.73|22.9|20.7|22.93|20.73|22.86|20.66|0
1715667000000|2024-05-14 06:10:00|22.89|20.69|22.87|20.67|22.91|20.71|22.84|20.64|0
1715667300000|2024-05-14 06:15:00|22.89|20.69|23.1|20.9|23.12|20.92|22.85|20.65|0
1715667600000|2024-05-14 06:20:00|23.09|20.89|23.14|20.94|23.16|20.96|23.09|20.89|0
1715667900000|2024-05-14 06:25:00|23.16|20.96|23.17|20.97|23.17|20.97|23.14|20.94|0
1715668200000|2024-05-14 06:30:00|23.15|20.95|23.13|20.93|23.21|21.01|23.13|20.93|0
1715668500000|2024-05-14 06:35:00|23.14|20.94|23.11|20.91|23.15|20.95|23.1|20.9|0
1715668800000|2024-05-14 06:40:00|23.13|20.93|23.09|20.89|23.13|20.93|23.09|20.89|0
1715669100000|2024-05-14 06:45:00|23.11|20.91|23.11|20.91|23.13|20.93|23.09|20.89|0
1715669400000|2024-05-14 06:50:00|23.13|20.93|23.13|20.93|23.15|20.95|23.13|20.93|0
1715669700000|2024-05-14 06:55:00|23.14|20.94|23.15|20.95|23.17|20.97|23.13|20.93|0
1715670000000|2024-05-14 07:00:00|23.17|20.97|23.2|21|23.2|21|23.15|20.95|0
1715670300000|2024-05-14 07:05:00|23.22|21.02|23.22|21.02|23.26|21.06|23.14|20.94|0
1715670600000|2024-05-14 07:10:00|23.2|21|23.16|20.96|23.22|21.02|23.14|20.94|0
1715670900000|2024-05-14 07:15:00|23.15|20.95|23.12|20.92|23.2|21|23.12|20.92|0
1715671200000|2024-05-14 07:20:00|23.14|20.94|23.12|20.92|23.16|20.96|23.09|20.89|0
1715671500000|2024-05-14 07:25:00|23.1|20.9|23.14|20.94|23.14|20.94|23.08|20.88|0
1715671800000|2024-05-14 07:30:00|23.13|20.93|23.21|21.01|23.23|21.03|23.12|20.92|0
1715672100000|2024-05-14 07:35:00|23.19|20.99|23.14|20.94|23.23|21.03|23.13|20.93|0
1715672400000|2024-05-14 07:40:00|23.12|20.92|23.1|20.9|23.14|20.94|23.08|20.88|0
1715672700000|2024-05-14 07:45:00|23.11|20.91|23.1|20.9|23.14|20.94|23.09|20.89|0
1715673000000|2024-05-14 07:50:00|23.08|20.88|23.08|20.88|23.1|20.9|23.02|20.82|0
1715673300000|2024-05-14 07:55:00|23.06|20.86|23.06|20.86|23.09|20.89|23.04|20.84|0
1715673600000|2024-05-14 08:00:00|23.04|20.84|23.04|20.84|23.1|20.9|23.02|20.82|0
1715673900000|2024-05-14 08:05:00|23.06|20.86|23.11|20.91|23.11|20.91|23.04|20.84|0
1715674200000|2024-05-14 08:10:00|23.13|20.93|23.09|20.89|23.13|20.93|23.07|20.87|0
1715674500000|2024-05-14 08:15:00|23.11|20.91|23.05|20.85|23.11|20.91|23.04|20.84|0
1715674800000|2024-05-14 08:20:00|23.04|20.84|22.98|20.78|23.05|20.85|22.98|20.78|0
1715675100000|2024-05-14 08:25:00|23|20.8|23.01|20.81|23.01|20.81|22.96|20.76|0
1715675400000|2024-05-14 08:30:00|23.03|20.83|22.96|20.76|23.03|20.83|22.94|20.74|0
1715675700000|2024-05-14 08:35:00|22.94|20.74|22.96|20.76|22.96|20.76|22.92|20.72|0
1715676000000|2024-05-14 08:40:00|22.97|20.77|23.01|20.81|23.01|20.81|22.94|20.74|0
1715676300000|2024-05-14 08:45:00|22.99|20.79|22.97|20.77|23.01|20.81|22.95|20.75|0
1715676600000|2024-05-14 08:50:00|22.95|20.75|22.97|20.77|22.99|20.79|22.95|20.75|0
1715676900000|2024-05-14 08:55:00|22.95|20.75|22.95|20.75|22.97|20.77|22.93|20.73|0
1715677200000|2024-05-14 09:00:00|22.97|20.77|23.01|20.81|23.01|20.81|22.93|20.73|0
1715677500000|2024-05-14 09:05:00|23|20.8|22.93|20.73|23.01|20.81|22.93|20.73|0
1715677800000|2024-05-14 09:10:00|22.94|20.74|22.93|20.73|22.95|20.75|22.87|20.67|0
1715678100000|2024-05-14 09:15:00|22.91|20.71|22.97|20.77|22.98|20.78|22.91|20.71|0
1715678400000|2024-05-14 09:20:00|22.96|20.76|22.96|20.76|22.98|20.78|22.95|20.75|0
1715678700000|2024-05-14 09:25:00|22.97|20.77|23|20.8|23.02|20.82|22.96|20.76|0
1715679000000|2024-05-14 09:30:00|23.02|20.82|23.05|20.85|23.05|20.85|23.02|20.82|0
1715679300000|2024-05-14 09:35:00|23.07|20.87|23.05|20.85|23.11|20.91|23.05|20.85|0
1715679600000|2024-05-14 09:40:00|23.03|20.83|23.05|20.85|23.07|20.87|23.03|20.83|0
1715679900000|2024-05-14 09:45:00|23.07|20.87|23.01|20.81|23.09|20.89|23.01|20.81|0
1715680200000|2024-05-14 09:50:00|23.02|20.82|22.99|20.79|23.03|20.83|22.96|20.76|0
1715680500000|2024-05-14 09:55:00|22.98|20.78|22.92|20.72|22.98|20.78|22.92|20.72|0
1715680800000|2024-05-14 10:00:00|22.99|20.79|22.95|20.75|23.03|20.83|22.92|20.72|0
1715681100000|2024-05-14 10:05:00|22.97|20.77|23.01|20.81|23.01|20.81|22.95|20.75|0
1715681400000|2024-05-14 10:10:00|23.03|20.83|23.04|20.84|23.04|20.84|23.01|20.81|0
1715681700000|2024-05-14 10:15:00|23.03|20.83|23.03|20.83|23.06|20.86|23.01|20.81|0
1715682000000|2024-05-14 10:20:00|23.02|20.82|23.01|20.81|23.04|20.84|23.01|20.81|0
1715682300000|2024-05-14 10:25:00|23.02|20.82|23|20.8|23.02|20.82|22.99|20.79|0
1715682600000|2024-05-14 10:30:00|22.99|20.79|23.04|20.84|23.04|20.84|22.99|20.79|0
1715682900000|2024-05-14 10:35:00|23.02|20.82|23.04|20.84|23.06|20.86|23|20.8|0
1715683200000|2024-05-14 10:40:00|23.05|20.85|22.98|20.78|23.05|20.85|22.96|20.76|0
1715683500000|2024-05-14 10:45:00|22.96|20.76|22.98|20.78|22.98|20.78|22.94|20.74|0
1715683800000|2024-05-14 10:50:00|22.96|20.76|22.89|20.69|22.96|20.76|22.87|20.67|0
1715684100000|2024-05-14 10:55:00|22.91|20.71|22.89|20.69|22.92|20.72|22.87|20.67|0
1715684400000|2024-05-14 11:00:00|22.9|20.7|22.9|20.7|22.92|20.72|22.87|20.67|0
1715684700000|2024-05-14 11:05:00|22.92|20.72|22.99|20.79|22.99|20.79|22.9|20.7|0
1715685000000|2024-05-14 11:10:00|22.98|20.78|22.88|20.68|22.99|20.79|22.86|20.66|0
1715685300000|2024-05-14 11:15:00|22.86|20.66|22.86|20.66|22.92|20.72|22.86|20.66|0
1715685600000|2024-05-14 11:20:00|22.85|20.65|22.88|20.68|22.9|20.7|22.84|20.64|0
1715685900000|2024-05-14 11:25:00|22.9|20.7|22.97|20.77|22.97|20.77|22.86|20.66|0
1715686200000|2024-05-14 11:30:00|22.99|20.79|23.01|20.81|23.05|20.85|22.99|20.79|0
1715686500000|2024-05-14 11:35:00|23.03|20.83|22.99|20.79|23.03|20.83|22.93|20.73|0
1715686800000|2024-05-14 11:40:00|22.97|20.77|22.93|20.73|22.99|20.79|22.91|20.71|0
1715687100000|2024-05-14 11:45:00|22.95|20.75|22.97|20.77|22.97|20.77|22.91|20.71|0
1715687400000|2024-05-14 11:50:00|22.98|20.78|22.95|20.75|22.99|20.79|22.93|20.73|0
1715687700000|2024-05-14 11:55:00|22.97|20.77|22.95|20.75|22.98|20.78|22.95|20.75|0
1715688000000|2024-05-14 12:00:00|22.98|20.78|22.92|20.72|23.06|20.86|22.91|20.71|0
1715688300000|2024-05-14 12:05:00|22.91|20.71|22.89|20.69|22.91|20.71|22.85|20.65|0
1715688600000|2024-05-14 12:10:00|22.91|20.71|22.85|20.65|22.91|20.71|22.81|20.61|0
1715688900000|2024-05-14 12:15:00|22.87|20.67|22.85|20.65|22.89|20.69|22.83|20.63|0
1715689200000|2024-05-14 12:20:00|22.83|20.63|22.77|20.57|22.83|20.63|22.7|20.5|0
1715689500000|2024-05-14 12:25:00|22.79|20.59|22.78|20.58|22.83|20.63|22.74|20.54|0
1715689800000|2024-05-14 12:30:00|23.36|21.16|23.17|20.97|24.99|22.79|22.95|20.75|0
1715690100000|2024-05-14 12:35:00|23.15|20.95|22.85|20.65|23.29|21.09|22.58|20.38|0
1715690400000|2024-05-14 12:40:00|22.8|20.6|22.56|20.36|22.84|20.64|22.45|20.25|0
1715690700000|2024-05-14 12:45:00|22.59|20.39|23.54|21.34|23.54|21.34|22.5|20.3|0
1715691000000|2024-05-14 12:50:00|23.52|21.32|22.37|20.17|23.52|21.32|22.34|20.14|0
1715691300000|2024-05-14 12:55:00|22.39|20.19|22.48|20.28|22.52|20.32|22.25|20.05|0
1715691600000|2024-05-14 13:00:00|22.46|20.26|22.72|20.52|22.74|20.54|22.46|20.26|0
1715691900000|2024-05-14 13:05:00|22.7|20.5|22.54|20.34|22.72|20.52|22.46|20.26|0
1715692200000|2024-05-14 13:10:00|22.52|20.32|22.6|20.4|22.62|20.42|22.22|20.02|0
1715692500000|2024-05-14 13:15:00|22.58|20.38|22.63|20.43|22.65|20.45|22.47|20.27|0
1715692800000|2024-05-14 13:20:00|22.61|20.41|22.71|20.51|22.78|20.58|22.58|20.38|0
1715693100000|2024-05-14 13:25:00|22.72|20.52|22.69|20.49|22.78|20.58|22.63|20.43|0
1715693400000|2024-05-14 13:30:00|22.63|20.43|22.76|20.56|22.78|20.58|22.47|20.27|0
1715693700000|2024-05-14 13:35:00|22.83|20.63|22.59|20.39|22.87|20.67|22.56|20.36|0
1715694000000|2024-05-14 13:40:00|22.57|20.37|22.39|20.19|22.63|20.43|22.3|20.1|0
1715694300000|2024-05-14 13:45:00|22.37|20.17|22.94|20.74|22.96|20.76|22.3|20.1|0
1715694600000|2024-05-14 13:50:00|22.89|20.69|22.87|20.67|22.98|20.78|22.8|20.6|0
1715694900000|2024-05-14 13:55:00|22.85|20.65|23.09|20.89|23.11|20.91|22.85|20.65|0
1715695200000|2024-05-14 14:00:00|23.07|20.87|22.96|20.76|23.09|20.89|22.83|20.63|0
1715695500000|2024-05-14 14:05:00|22.98|20.78|22.65|20.45|23.07|20.87|22.65|20.45|0
1715695800000|2024-05-14 14:10:00|22.61|20.41|22.81|20.61|22.86|20.66|22.55|20.35|0
1715696100000|2024-05-14 14:15:00|22.79|20.59|23.2|21|23.29|21.09|22.75|20.55|0
1715696400000|2024-05-14 14:20:00|23.18|20.98|22.48|20.28|23.18|20.98|22.48|20.28|0
1715696700000|2024-05-14 14:25:00|22.46|20.26|22.18|19.98|22.58|20.38|22.05|19.85|0
1715697000000|2024-05-14 14:30:00|22.2|20|22.32|20.12|22.39|20.19|22.16|19.96|0
1715697300000|2024-05-14 14:35:00|22.34|20.14|22.22|20.02|23.28|21.08|22.22|20.02|0
1715697600000|2024-05-14 14:40:00|22.24|20.04|22.19|19.99|22.52|20.32|22.19|19.99|0
1715697900000|2024-05-14 14:45:00|22.21|20.01|22.2|20|22.37|20.17|22.1|19.9|0
1715698200000|2024-05-14 14:50:00|22.22|20.02|22.17|19.97|22.26|20.06|22.02|19.82|0
1715698500000|2024-05-14 14:55:00|22.15|19.95|21.74|19.54|22.2|20|21.74|19.54|0
1715698800000|2024-05-14 15:00:00|21.72|19.52|21.81|19.61|21.9|19.7|21.65|19.45|0
1715699100000|2024-05-14 15:05:00|21.82|19.62|22.23|20.03|22.25|20.05|21.7|19.5|0
1715699400000|2024-05-14 15:10:00|22.21|20.01|22.23|20.03|22.29|20.09|22.2|20|0
1715699700000|2024-05-14 15:15:00|22.21|20.01|22.3|20.1|22.32|20.12|21.98|19.78|0
1715700000000|2024-05-14 15:20:00|22.28|20.08|22.3|20.1|22.37|20.17|22.25|20.05|0
1715700300000|2024-05-14 15:25:00|22.34|20.14|22.12|19.92|22.36|20.16|22.12|19.92|0
1715700600000|2024-05-14 15:30:00|22.16|19.96|22.5|20.3|22.5|20.3|22.16|19.96|0
1715700900000|2024-05-14 15:35:00|22.48|20.28|22.59|20.39|22.64|20.44|22.48|20.28|0
1715701200000|2024-05-14 15:40:00|22.57|20.37|22.64|20.44|22.7|20.5|22.44|20.24|0
1715701500000|2024-05-14 15:45:00|22.62|20.42|22.62|20.42|22.81|20.61|22.59|20.39|0
1715701800000|2024-05-14 15:50:00|22.64|20.44|22.62|20.42|22.66|20.46|22.51|20.31|0
1715702100000|2024-05-14 15:55:00|22.6|20.4|22.73|20.53|22.75|20.55|22.59|20.39|0
1715702400000|2024-05-14 16:00:00|22.77|20.57|22.77|20.57|22.84|20.64|22.69|20.49|0
1715702700000|2024-05-14 16:05:00|22.79|20.59|22.64|20.44|22.8|20.6|22.6|20.4|0
1715703000000|2024-05-14 16:10:00|22.62|20.42|22.69|20.49|22.73|20.53|22.58|20.38|0
1715703300000|2024-05-14 16:15:00|22.67|20.47|22.74|20.54|22.78|20.58|22.67|20.47|0
1715703600000|2024-05-14 16:20:00|22.76|20.56|22.89|20.69|22.93|20.73|22.73|20.53|0
1715703900000|2024-05-14 16:25:00|22.91|20.71|22.83|20.63|22.93|20.73|22.82|20.62|0
1715704200000|2024-05-14 16:30:00|22.85|20.65|22.87|20.67|22.95|20.75|22.82|20.62|0
1715704500000|2024-05-14 16:35:00|22.85|20.65|22.94|20.74|22.98|20.78|22.8|20.6|0
1715704800000|2024-05-14 16:40:00|22.96|20.76|22.96|20.76|22.98|20.78|22.85|20.65|0
1715705100000|2024-05-14 16:45:00|22.98|20.78|22.92|20.72|23.02|20.82|22.87|20.67|0
1715705400000|2024-05-14 16:50:00|22.9|20.7|22.92|20.72|22.96|20.76|22.76|20.56|0
1715705700000|2024-05-14 16:55:00|22.9|20.7|22.81|20.61|22.92|20.72|22.79|20.59|0
1715706000000|2024-05-14 17:00:00|22.79|20.59|22.92|20.72|23.03|20.83|22.77|20.57|0
1715706300000|2024-05-14 17:05:00|22.9|20.7|22.99|20.79|23.09|20.89|22.9|20.7|0
1715706600000|2024-05-14 17:10:00|23.01|20.81|23.03|20.83|23.07|20.87|22.9|20.7|0
1715706900000|2024-05-14 17:15:00|23.05|20.85|22.92|20.72|23.1|20.9|22.92|20.72|0
1715707200000|2024-05-14 17:20:00|22.93|20.73|22.51|20.31|23.01|20.81|22.47|20.27|0
1715707500000|2024-05-14 17:25:00|22.53|20.33|22.38|20.18|22.53|20.33|22.36|20.16|0
1715707800000|2024-05-14 17:30:00|22.36|20.16|22.4|20.2|22.43|20.23|22.32|20.12|0
1715708100000|2024-05-14 17:35:00|22.41|20.21|22.32|20.12|22.41|20.21|22.27|20.07|0
1715708400000|2024-05-14 17:40:00|22.3|20.1|22.09|19.89|22.3|20.1|22.07|19.87|0
1715708700000|2024-05-14 17:45:00|22.1|19.9|22.21|20.01|22.21|20.01|22.1|19.9|0
1715709000000|2024-05-14 17:50:00|22.19|19.99|22.19|19.99|22.32|20.12|22.17|19.97|0
1715709300000|2024-05-14 17:55:00|22.21|20.01|22.21|20.01|22.28|20.08|22.15|19.95|0
1715709600000|2024-05-14 18:00:00|22.19|19.99|22.04|19.84|22.23|20.03|22.04|19.84|0
1715709900000|2024-05-14 18:05:00|22.06|19.86|22.3|20.1|22.3|20.1|21.86|19.66|0
1715710200000|2024-05-14 18:10:00|22.28|20.08|21.28|19.08|22.3|20.1|21.2|19|0
1715710500000|2024-05-14 18:15:00|21.25|19.05|21.19|18.99|21.28|19.08|21.16|18.96|0
1715710800000|2024-05-14 18:20:00|21.18|18.98|21.14|18.94|21.21|19.01|21.14|18.94|0
1715711100000|2024-05-14 18:25:00|21.16|18.96|21.16|18.96|21.23|19.03|21.14|18.94|0
1715711400000|2024-05-14 18:30:00|21.17|18.97|20.9|18.7|21.24|19.04|20.85|18.65|0
1715711700000|2024-05-14 18:35:00|20.86|18.66|20.71|18.51|20.97|18.77|20.69|18.49|0
1715712000000|2024-05-14 18:40:00|20.69|18.49|21.34|19.14|21.34|19.14|20.34|18.14|0
1715712300000|2024-05-14 18:45:00|21.31|19.11|21.39|19.19|21.53|19.33|21.31|19.11|0
1715712600000|2024-05-14 18:50:00|21.37|19.17|21.32|19.12|21.48|19.28|21.3|19.1|0
1715712900000|2024-05-14 18:55:00|21.34|19.14|21.25|19.05|21.34|19.14|21.18|18.98|0
1715713200000|2024-05-14 19:00:00|21.23|19.03|21.28|19.08|21.34|19.14|21.16|18.96|0
1715713500000|2024-05-14 19:05:00|21.3|19.1|21.3|19.1|21.44|19.24|21.3|19.1|0
1715713800000|2024-05-14 19:10:00|21.28|19.08|21.3|19.1|21.32|19.12|21.14|18.94|0
1715714100000|2024-05-14 19:15:00|21.32|19.12|21.11|18.91|21.37|19.17|21.06|18.86|0
1715714400000|2024-05-14 19:20:00|21.13|18.93|21.06|18.86|21.16|18.96|20.89|18.69|0
1715714700000|2024-05-14 19:25:00|21.11|18.91|21.11|18.91|21.23|19.03|21.07|18.87|0
1715715000000|2024-05-14 19:30:00|21.14|18.94|21.14|18.94|21.21|19.01|21.11|18.91|0
1715715300000|2024-05-14 19:35:00|21.16|18.96|21.24|19.04|21.28|19.08|21.16|18.96|0
1715715600000|2024-05-14 19:40:00|21.26|19.06|20.95|18.75|21.26|19.06|20.95|18.75|0
1715715900000|2024-05-14 19:45:00|20.98|18.78|21.22|19.02|21.22|19.02|20.95|18.75|0
1715716200000|2024-05-14 19:50:00|21.14|18.94|20.88|18.68|21.2|19|20.88|18.68|0
1715716500000|2024-05-14 19:55:00|20.91|18.71|21.24|19.04|21.24|19.04|20.86|18.66|0
1715716800000|2024-05-14 20:00:00|21.22|19.02|21.22|19.02|21.32|19.12|21.17|18.97|0
1715717100000|2024-05-14 20:05:00|21.2|19|21.27|19.07|21.32|19.12|21.15|18.95|0
1715717400000|2024-05-14 20:10:00|21.29|19.09|21.23|19.03|21.29|19.09|21.22|19.02|0
1715717700000|2024-05-14 20:15:00|21.33|18.93|21.38|18.98|21.38|18.98|21.33|18.93|0
1715718000000|2024-05-14 20:20:00|21.4|19|21.43|19.03|21.44|19.04|21.4|19|0
1715718300000|2024-05-14 20:25:00|21.42|19.02|21.42|19.02|21.43|19.03|21.42|19.02|0
1715718600000|2024-05-14 20:30:00|21.4|19|21.38|18.98|21.42|19.02|21.38|18.98|0
1715718900000|2024-05-14 20:35:00|21.36|18.96|21.41|19.01|21.41|19.01|21.36|18.96|0
1715719200000|2024-05-14 20:40:00|21.4|19|21.43|19.03|21.43|19.03|21.4|19|0
1715719500000|2024-05-14 20:45:00|21.41|19.01|21.36|18.96|21.41|19.01|21.36|18.96|0
1715719800000|2024-05-14 20:50:00|21.34|18.94|21.36|18.96|21.36|18.96|21.33|18.93|0
1715720100000|2024-05-14 20:55:00|21.34|18.94|21.28|18.88|21.36|18.96|21.28|18.88|0
1715720400000|2024-05-14 21:00:00|21.29|18.89|21.27|18.87|21.29|18.89|21.27|18.87|0
1715720700000|2024-05-14 21:05:00|21.26|18.86|21.28|18.88|21.28|18.88|21.26|18.86|0
1715721000000|2024-05-14 21:10:00|21.31|18.91|21.3|18.9|21.33|18.93|21.28|18.88|0
1715721300000|2024-05-14 21:15:00|21.31|18.91|21.36|18.96|21.38|18.98|21.31|18.91|0
1715721600000|2024-05-14 21:20:00|21.34|18.94|21.36|18.96|21.37|18.97|21.34|18.94|0
1715721900000|2024-05-14 21:25:00|21.37|18.97|21.37|18.97|21.37|18.97|21.36|18.96|0
1715722200000|2024-05-14 21:30:00|21.38|18.98|21.37|18.97|21.38|18.98|21.37|18.97|0
1715722500000|2024-05-14 21:35:00|21.36|18.96|21.36|18.96|21.36|18.96|21.36|18.96|0
1715722800000|2024-05-14 21:40:00|21.35|18.95|21.33|18.93|21.35|18.95|21.33|18.93|0
1715723100000|2024-05-14 21:45:00|21.32|18.92|21.33|18.93|21.33|18.93|21.31|18.91|0
1715723400000|2024-05-14 21:50:00|21.34|18.94|21.33|18.93|21.34|18.94|21.32|18.92|0
1715723700000|2024-05-14 21:55:00|21.32|18.92|21.34|18.94|21.34|18.94|21.3|18.9|0
1715724000000|2024-05-14 22:00:00|21.4|19|21.33|18.93|21.43|19.03|21.33|18.93|0
1715724300000|2024-05-14 22:05:00|21.31|18.91|21.26|18.86|21.32|18.92|21.24|18.84|0
1715724600000|2024-05-14 22:10:00|21.24|18.84|21.21|18.81|21.24|18.84|21.2|18.8|0
1715724900000|2024-05-14 22:15:00|21.22|18.82|21.17|18.77|21.22|18.82|21.17|18.77|0
1715725200000|2024-05-14 22:20:00|21.18|18.79|21.18|18.79|21.18|18.79|21.15|18.75|0
1715725500000|2024-05-14 22:25:00|21.17|18.79|21.09|18.7|21.19|18.79|21.07|18.69|0
1715725800000|2024-05-14 22:30:00|21.08|18.69|21.09|18.7|21.09|18.7|21.07|18.69|0
1715726100000|2024-05-14 22:35:00|21.07|18.69|21.05|18.67|21.11|18.72|21.05|18.67|0
1715726400000|2024-05-14 22:40:00|21.07|18.69|21.05|18.67|21.09|18.7|21.05|18.67|0
1715726700000|2024-05-14 22:45:00|21.03|18.65|21|18.62|21.05|18.67|21|18.62|0
1715727000000|2024-05-14 22:50:00|21.01|18.64|20.99|18.62|21.01|18.64|20.98|18.6|0
1715727300000|2024-05-14 22:55:00|20.98|18.6|20.96|18.58|20.98|18.6|20.94|18.57|0
1715727600000|2024-05-14 23:00:00|20.98|18.6|20.97|18.6|20.99|18.62|20.96|18.58|0
1715727900000|2024-05-14 23:05:00|20.99|18.62|21.05|18.66|21.05|18.66|20.97|18.6|0
1715728200000|2024-05-14 23:10:00|21.04|18.65|21.01|18.63|21.04|18.66|20.99|18.61|0
1715728500000|2024-05-14 23:15:00|20.99|18.61|21.02|18.64|21.03|18.64|20.99|18.61|0
1715728800000|2024-05-14 23:20:00|21.01|18.63|21.01|18.63|21.01|18.63|21.01|18.63|0
1715729100000|2024-05-14 23:25:00|21.02|18.64|21.06|18.67|21.06|18.68|21.02|18.64|0
1715729400000|2024-05-14 23:30:00|21.04|18.66|21.06|18.67|21.08|18.69|21.04|18.66|0
1715729700000|2024-05-14 23:35:00|21.04|18.66|21.09|18.7|21.09|18.7|21.04|18.66|0
1715730000000|2024-05-14 23:40:00|21.07|18.69|21.06|18.67|21.09|18.7|21.06|18.67|0
1715730300000|2024-05-14 23:45:00|21.05|18.69|21.07|18.69|21.09|18.7|21.04|18.66|0
1715730600000|2024-05-14 23:50:00|21.06|18.68|21.07|18.69|21.07|18.69|21.05|18.67|0
1715730900000|2024-05-14 23:55:00|21.06|18.68|21.07|18.68|21.07|18.69|21.05|18.67|0
1715731200000|2024-05-15 00:00:00|21.05|18.67|21|18.62|21.05|18.67|21|18.62|0
1715731500000|2024-05-15 00:05:00|20.98|18.6|20.99|18.62|21.01|18.63|20.94|18.57|0
1715731800000|2024-05-15 00:10:00|20.98|18.6|20.98|18.6|21.01|18.63|20.96|18.59|0
1715732100000|2024-05-15 00:15:00|20.89|18.69|20.87|18.67|20.89|18.69|20.85|18.65|0
1715732400000|2024-05-15 00:20:00|20.85|18.65|20.92|18.72|20.92|18.72|20.85|18.65|0
1715732700000|2024-05-15 00:25:00|20.94|18.74|21.38|19.18|21.38|19.18|20.89|18.69|0
1715733000000|2024-05-15 00:30:00|21.37|19.17|21.45|19.25|21.45|19.25|21.37|19.17|0
1715733300000|2024-05-15 00:35:00|21.43|19.23|21.61|19.41|21.62|19.42|21.43|19.23|0
1715733600000|2024-05-15 00:40:00|21.59|19.39|21.55|19.35|21.62|19.42|21.55|19.35|0
1715733900000|2024-05-15 00:45:00|21.57|19.37|21.5|19.3|21.57|19.37|21.46|19.26|0
1715734200000|2024-05-15 00:50:00|21.48|19.28|21.52|19.32|21.53|19.33|21.48|19.28|0
1715734500000|2024-05-15 00:55:00|21.5|19.3|21.48|19.28|21.52|19.32|21.48|19.28|0
1715734800000|2024-05-15 01:00:00|21.5|19.3|21.46|19.26|21.5|19.3|21.46|19.26|0
1715735100000|2024-05-15 01:05:00|21.47|19.27|21.43|19.23|21.48|19.28|21.43|19.23|0
1715735400000|2024-05-15 01:10:00|21.44|19.24|21.44|19.24|21.44|19.24|21.39|19.19|0
1715735700000|2024-05-15 01:15:00|21.42|19.22|21.46|19.26|21.51|19.31|21.42|19.22|0
1715736000000|2024-05-15 01:20:00|21.47|19.27|21.4|19.2|21.49|19.29|21.4|19.2|0
1715736300000|2024-05-15 01:25:00|21.39|19.19|21.32|19.12|21.4|19.2|21.32|19.12|0
1715736600000|2024-05-15 01:30:00|21.33|19.13|21.3|19.1|21.35|19.15|21.28|19.08|0
1715736900000|2024-05-15 01:35:00|21.32|19.12|21.3|19.1|21.32|19.12|21.25|19.05|0
1715737200000|2024-05-15 01:40:00|21.28|19.08|21.28|19.08|21.3|19.1|21.25|19.05|0
1715737500000|2024-05-15 01:45:00|21.3|19.1|21.3|19.1|21.31|19.11|21.28|19.08|0
1715737800000|2024-05-15 01:50:00|21.28|19.08|21.29|19.09|21.31|19.11|21.28|19.08|0
1715738100000|2024-05-15 01:55:00|21.28|19.08|21.26|19.06|21.28|19.08|21.24|19.04|0
1715738400000|2024-05-15 02:00:00|21.28|19.08|21.21|19.01|21.28|19.08|21.19|18.99|0
1715738700000|2024-05-15 02:05:00|21.22|19.02|21.26|19.06|21.26|19.06|21.22|19.02|0
1715739000000|2024-05-15 02:10:00|21.27|19.07|21.27|19.07|21.27|19.07|21.26|19.06|0
1715739300000|2024-05-15 02:15:00|21.26|19.06|21.25|19.05|21.27|19.07|21.24|19.04|0
1715739600000|2024-05-15 02:20:00|21.24|19.04|21.25|19.05|21.27|19.07|21.24|19.04|0
1715739900000|2024-05-15 02:25:00|21.24|19.04|21.2|19|21.25|19.05|21.2|19|0
1715740200000|2024-05-15 02:30:00|21.22|19.02|21.18|18.98|21.23|19.03|21.18|18.98|0
1715740500000|2024-05-15 02:35:00|21.2|19|21.15|18.95|21.2|19|21.11|18.91|0
1715740800000|2024-05-15 02:40:00|21.16|18.96|21.09|18.89|21.18|18.98|21.03|18.83|0
1715741100000|2024-05-15 02:45:00|21.11|18.91|21.18|18.98|21.18|18.98|21.11|18.91|0
1715741400000|2024-05-15 02:50:00|21.17|18.97|21.16|18.96|21.18|18.98|21.14|18.94|0
1715741700000|2024-05-15 02:55:00|21.14|18.94|21.16|18.96|21.16|18.96|21.14|18.94|0
1715742000000|2024-05-15 03:00:00|21.15|18.95|21.11|18.91|21.15|18.95|21.11|18.91|0
1715742300000|2024-05-15 03:05:00|21.12|18.92|21.12|18.92|21.14|18.94|21.12|18.92|0
1715742600000|2024-05-15 03:10:00|21.14|18.94|21.1|18.9|21.14|18.94|21.1|18.9|0
1715742900000|2024-05-15 03:15:00|21.09|18.89|21.1|18.9|21.12|18.92|21.09|18.89|0
1715743200000|2024-05-15 03:20:00|21.09|18.89|21.09|18.89|21.1|18.9|21.08|18.88|0
1715743500000|2024-05-15 03:25:00|21.1|18.9|21.12|18.92|21.12|18.92|21.1|18.9|0
1715743800000|2024-05-15 03:30:00|21.1|18.9|21.07|18.87|21.12|18.92|21.05|18.85|0
1715744100000|2024-05-15 03:35:00|21.08|18.88|21.13|18.93|21.13|18.93|21.08|18.88|0
1715744400000|2024-05-15 03:40:00|21.15|18.95|21.12|18.92|21.15|18.95|21.1|18.9|0
1715744700000|2024-05-15 03:45:00|21.13|18.93|21.13|18.93|21.15|18.95|21.11|18.91|0
1715745000000|2024-05-15 03:50:00|21.12|18.92|21.11|18.91|21.15|18.95|21.11|18.91|0
1715745300000|2024-05-15 03:55:00|21.13|18.93|21.15|18.95|21.15|18.95|21.13|18.93|0
1715745600000|2024-05-15 04:00:00|21.16|18.96|21.16|18.96|21.16|18.96|21.16|18.96|0
1715745900000|2024-05-15 04:05:00|21.18|18.98|21.18|18.98|21.2|19|21.16|18.96|0
1715746500000|2024-05-15 04:15:00|21.19|18.99|21.19|18.99|21.21|19.01|21.19|18.99|0
1715746800000|2024-05-15 04:20:00|21.2|19|21.19|18.99|21.2|19|21.19|18.99|0
1715747100000|2024-05-15 04:25:00|21.21|19.01|21.41|19.21|21.63|19.43|21.19|18.99|0
1715747400000|2024-05-15 04:30:00|21.42|19.22|21.47|19.27|21.47|19.27|21.42|19.22|0
1715747700000|2024-05-15 04:35:00|21.45|19.25|21.5|19.3|21.5|19.3|21.45|19.25|0
1715748000000|2024-05-15 04:40:00|21.48|19.28|21.48|19.28|21.48|19.28|21.47|19.27|0
1715748300000|2024-05-15 04:45:00|21.5|19.3|21.46|19.26|21.5|19.3|21.45|19.25|0
1715748600000|2024-05-15 04:50:00|21.45|19.25|21.5|19.3|21.5|19.3|21.45|19.25|0
1715748900000|2024-05-15 04:55:00|21.48|19.28|21.51|19.31|21.51|19.31|21.48|19.28|0
1715749200000|2024-05-15 05:00:00|21.53|19.33|21.55|19.35|21.57|19.37|21.53|19.33|0
1715749500000|2024-05-15 05:05:00|21.53|19.33|21.55|19.35|21.55|19.35|21.53|19.33|0
1715749800000|2024-05-15 05:10:00|21.53|19.33|21.49|19.29|21.53|19.33|21.48|19.28|0
1715750100000|2024-05-15 05:15:00|21.51|19.31|21.53|19.33|21.53|19.33|21.51|19.31|0
1715750400000|2024-05-15 05:20:00|21.51|19.31|21.49|19.29|21.53|19.33|21.47|19.27|0
1715750700000|2024-05-15 05:25:00|21.47|19.27|21.47|19.27|21.49|19.29|21.47|19.27|0
1715751000000|2024-05-15 05:30:00|21.46|19.26|21.47|19.27|21.49|19.29|21.45|19.25|0
1715751300000|2024-05-15 05:35:00|21.45|19.25|21.49|19.29|21.49|19.29|21.45|19.25|0
1715751600000|2024-05-15 05:40:00|21.48|19.28|21.47|19.27|21.49|19.29|21.47|19.27|0
1715751900000|2024-05-15 05:45:00|21.49|19.29|21.47|19.27|21.49|19.29|21.47|19.27|0
1715752200000|2024-05-15 05:50:00|21.48|19.28|21.45|19.25|21.48|19.28|21.45|19.25|0
1715752500000|2024-05-15 05:55:00|21.43|19.23|21.41|19.21|21.43|19.23|21.38|19.18|0
1715752800000|2024-05-15 06:00:00|21.43|19.23|21.46|19.26|21.54|19.34|21.41|19.21|0
1715753100000|2024-05-15 06:05:00|21.48|19.28|21.41|19.21|21.52|19.32|21.41|19.21|0
1715753400000|2024-05-15 06:10:00|21.39|19.19|21.39|19.19|21.39|19.19|21.34|19.14|0
1715753700000|2024-05-15 06:15:00|21.38|19.18|21.43|19.23|21.46|19.26|21.38|19.18|0
1715754000000|2024-05-15 06:20:00|21.44|19.24|21.48|19.28|21.48|19.28|21.41|19.21|0
1715754300000|2024-05-15 06:25:00|21.47|19.27|21.35|19.15|21.79|19.59|21.34|19.14|0
1715754600000|2024-05-15 06:30:00|21.38|19.18|21.36|19.16|21.4|19.2|21.36|19.16|0
1715754900000|2024-05-15 06:35:00|21.35|19.15|21.38|19.18|21.4|19.2|21.33|19.13|0
1715755200000|2024-05-15 06:40:00|21.4|19.2|21.41|19.21|21.41|19.21|21.38|19.18|0
1715755500000|2024-05-15 06:45:00|21.4|19.2|21.41|19.21|21.43|19.23|21.39|19.19|0
1715755800000|2024-05-15 06:50:00|21.39|19.19|21.38|19.18|21.39|19.19|21.36|19.16|0
1715756100000|2024-05-15 06:55:00|21.39|19.19|21.37|19.17|21.39|19.19|21.33|19.13|0
1715756400000|2024-05-15 07:00:00|21.38|19.18|21.31|19.11|21.46|19.26|21.29|19.09|0
1715756700000|2024-05-15 07:05:00|21.32|19.12|21.39|19.19|21.42|19.22|21.3|19.1|0
1715757000000|2024-05-15 07:10:00|21.37|19.17|21.41|19.21|21.46|19.26|21.37|19.17|0
1715757300000|2024-05-15 07:15:00|21.39|19.19|21.42|19.22|21.47|19.27|21.39|19.19|0
1715757600000|2024-05-15 07:20:00|21.4|19.2|21.51|19.31|21.52|19.32|21.4|19.2|0
1715757900000|2024-05-15 07:25:00|21.52|19.32|21.58|19.38|21.58|19.38|21.51|19.31|0
1715758200000|2024-05-15 07:30:00|21.56|19.36|21.47|19.27|21.56|19.36|21.45|19.25|0
1715758500000|2024-05-15 07:35:00|21.49|19.29|21.54|19.34|21.59|19.39|21.45|19.25|0
1715758800000|2024-05-15 07:40:00|21.56|19.36|21.61|19.41|21.61|19.41|21.56|19.36|0
1715759100000|2024-05-15 07:45:00|21.62|19.42|21.61|19.41|21.62|19.42|21.57|19.37|0
1715759400000|2024-05-15 07:50:00|21.62|19.42|21.59|19.39|21.64|19.44|21.57|19.37|0
1715759700000|2024-05-15 07:55:00|21.6|19.4|21.54|19.34|21.6|19.4|21.5|19.3|0
1715760000000|2024-05-15 08:00:00|21.55|19.35|21.51|19.31|21.57|19.37|21.46|19.26|0
1715760300000|2024-05-15 08:05:00|21.5|19.3|21.51|19.31|21.53|19.33|21.48|19.28|0
1715760600000|2024-05-15 08:10:00|21.5|19.3|21.46|19.26|21.57|19.37|21.46|19.26|0
1715760900000|2024-05-15 08:15:00|21.48|19.28|21.56|19.36|21.56|19.36|21.46|19.26|0
1715761200000|2024-05-15 08:20:00|21.58|19.38|21.56|19.36|21.6|19.4|21.55|19.35|0
1715761500000|2024-05-15 08:25:00|21.54|19.34|21.49|19.29|21.56|19.36|21.47|19.27|0
1715761800000|2024-05-15 08:30:00|21.47|19.27|21.4|19.2|21.47|19.27|21.4|19.2|0
1715762100000|2024-05-15 08:35:00|21.42|19.22|21.42|19.22|21.46|19.26|21.4|19.2|0
1715762400000|2024-05-15 08:40:00|21.43|19.23|21.45|19.25|21.47|19.27|21.39|19.19|0
1715762700000|2024-05-15 08:45:00|21.46|19.26|21.49|19.29|21.49|19.29|21.44|19.24|0
1715763000000|2024-05-15 08:50:00|21.47|19.27|21.38|19.18|21.47|19.27|21.38|19.18|0
1715763300000|2024-05-15 08:55:00|21.39|19.19|21.33|19.13|21.4|19.2|21.33|19.13|0
1715763600000|2024-05-15 09:00:00|21.35|19.15|21.31|19.11|21.36|19.16|21.26|19.06|0
1715763900000|2024-05-15 09:05:00|21.33|19.13|21.33|19.13|21.35|19.15|21.33|19.13|0
1715764200000|2024-05-15 09:10:00|21.34|19.14|21.34|19.14|21.36|19.16|21.31|19.11|0
1715764500000|2024-05-15 09:15:00|21.33|19.13|21.34|19.14|21.34|19.14|21.31|19.11|0
1715764800000|2024-05-15 09:20:00|21.36|19.16|21.41|19.21|21.41|19.21|21.36|19.16|0
1715765100000|2024-05-15 09:25:00|21.43|19.23|21.37|19.17|21.44|19.24|21.34|19.14|0
1715765400000|2024-05-15 09:30:00|21.36|19.16|21.58|19.38|21.6|19.4|21.36|19.16|0
1715765700000|2024-05-15 09:35:00|21.57|19.37|21.55|19.35|21.6|19.4|21.55|19.35|0
1715766000000|2024-05-15 09:40:00|21.53|19.33|21.48|19.28|21.56|19.36|21.48|19.28|0
1715766300000|2024-05-15 09:45:00|21.49|19.29|21.51|19.31|21.51|19.31|21.48|19.28|0
1715766600000|2024-05-15 09:50:00|21.49|19.29|21.53|19.33|21.53|19.33|21.49|19.29|0
1715766900000|2024-05-15 09:55:00|21.54|19.34|21.6|19.4|21.61|19.41|21.54|19.34|0
1715767200000|2024-05-15 10:00:00|21.58|19.38|21.58|19.38|21.61|19.41|21.58|19.38|0
1715767500000|2024-05-15 10:05:00|21.59|19.39|21.61|19.41|21.65|19.45|21.56|19.36|0
1715767800000|2024-05-15 10:10:00|21.59|19.39|21.61|19.41|21.66|19.46|21.59|19.39|0
1715768100000|2024-05-15 10:15:00|21.59|19.39|21.57|19.37|21.66|19.46|21.57|19.37|0
1715768400000|2024-05-15 10:20:00|21.56|19.36|21.59|19.39|21.62|19.42|21.56|19.36|0
1715768700000|2024-05-15 10:25:00|21.57|19.37|21.61|19.41|21.62|19.42|21.55|19.35|0
1715769000000|2024-05-15 10:30:00|21.62|19.42|21.62|19.42|21.62|19.42|21.57|19.37|0
1715769300000|2024-05-15 10:35:00|21.64|19.44|21.62|19.42|21.64|19.44|21.59|19.39|0
1715769600000|2024-05-15 10:40:00|21.6|19.4|21.57|19.37|21.6|19.4|21.52|19.32|0
1715769900000|2024-05-15 10:45:00|21.58|19.38|21.62|19.42|21.65|19.45|21.57|19.37|0
1715770200000|2024-05-15 10:50:00|21.64|19.44|21.58|19.38|21.65|19.45|21.58|19.38|0
1715770500000|2024-05-15 10:55:00|21.6|19.4|21.63|19.43|21.65|19.45|21.58|19.38|0
1715770800000|2024-05-15 11:00:00|21.62|19.42|21.63|19.43|21.65|19.45|21.53|19.33|0
1715771100000|2024-05-15 11:05:00|21.65|19.45|21.6|19.4|21.65|19.45|21.6|19.4|0
1715771400000|2024-05-15 11:10:00|21.61|19.41|21.53|19.33|21.61|19.41|21.51|19.31|0
1715771700000|2024-05-15 11:15:00|21.51|19.31|21.59|19.39|21.63|19.43|21.49|19.29|0
1715772000000|2024-05-15 11:20:00|21.58|19.38|21.58|19.38|21.65|19.45|21.56|19.36|0
1715772300000|2024-05-15 11:25:00|21.57|19.37|21.59|19.39|21.61|19.41|21.55|19.35|0
1715772600000|2024-05-15 11:30:00|21.57|19.37|21.54|19.34|21.63|19.43|21.54|19.34|0
1715772900000|2024-05-15 11:35:00|21.56|19.36|21.64|19.44|21.64|19.44|21.5|19.3|0
1715773200000|2024-05-15 11:40:00|21.66|19.46|21.63|19.43|21.68|19.48|21.62|19.42|0
1715773500000|2024-05-15 11:45:00|21.62|19.42|21.6|19.4|21.62|19.42|21.55|19.35|0
1715773800000|2024-05-15 11:50:00|21.62|19.42|21.6|19.4|21.64|19.44|21.53|19.33|0
1715774100000|2024-05-15 11:55:00|21.59|19.39|21.62|19.42|21.64|19.44|21.59|19.39|0
1715774400000|2024-05-15 12:00:00|21.64|19.44|21.64|19.44|21.65|19.45|21.58|19.38|0
1715774700000|2024-05-15 12:05:00|21.65|19.45|21.65|19.45|21.69|19.49|21.63|19.43|0
1715775000000|2024-05-15 12:10:00|21.63|19.43|21.77|19.57|21.77|19.57|21.63|19.43|0
1715775300000|2024-05-15 12:15:00|21.79|19.59|21.84|19.64|21.84|19.64|21.76|19.56|0
1715775600000|2024-05-15 12:20:00|21.86|19.66|21.7|19.5|21.93|19.73|21.7|19.5|0
1715775900000|2024-05-15 12:25:00|21.72|19.52|21.63|19.43|21.74|19.54|21.53|19.33|0
1715776200000|2024-05-15 12:30:00|20.74|18.54|19.99|17.79|21.06|18.86|19.54|17.34|0
1715776500000|2024-05-15 12:35:00|19.94|17.74|20.13|17.93|20.36|18.16|19.65|17.45|0
1715776800000|2024-05-15 12:40:00|20.12|17.92|20.12|17.92|20.38|18.18|19.97|17.77|0
1715777100000|2024-05-15 12:45:00|20.1|17.9|19.78|17.58|20.13|17.93|19.63|17.43|0
1715777400000|2024-05-15 12:50:00|19.73|17.53|19.79|17.59|19.87|17.67|19.66|17.46|0
1715777700000|2024-05-15 12:55:00|19.82|17.62|19.9|17.7|19.98|17.78|19.81|17.61|0
1715778000000|2024-05-15 13:00:00|19.89|17.69|20|17.8|20.1|17.9|19.87|17.67|0
1715778300000|2024-05-15 13:05:00|20.01|17.81|19.92|17.72|20.09|17.89|19.9|17.7|0
1715778600000|2024-05-15 13:10:00|19.93|17.73|19.83|17.63|19.93|17.73|19.8|17.6|0
1715778900000|2024-05-15 13:15:00|19.84|17.64|20.06|17.86|20.09|17.89|19.83|17.63|0
1715779200000|2024-05-15 13:20:00|20.04|17.84|19.99|17.79|20.11|17.91|19.98|17.78|0
1715779500000|2024-05-15 13:25:00|20.03|17.83|20.04|17.84|20.14|17.94|19.96|17.76|0
1715779800000|2024-05-15 13:30:00|19.99|17.79|19.67|17.47|20.12|17.92|19.61|17.41|0
1715780100000|2024-05-15 13:35:00|19.65|17.45|19.68|17.48|19.89|17.69|19.49|17.29|0
1715780400000|2024-05-15 13:40:00|19.65|17.45|19.8|17.6|19.86|17.66|19.43|17.23|0
1715780700000|2024-05-15 13:45:00|19.81|17.61|20.15|17.95|20.17|17.97|19.7|17.5|0
1715781000000|2024-05-15 13:50:00|20.12|17.92|20.35|18.15|20.46|18.26|20.12|17.92|0
1715781300000|2024-05-15 13:55:00|20.31|18.11|20.16|17.96|20.39|18.19|20.13|17.93|0
1715781600000|2024-05-15 14:00:00|20.11|17.91|19.93|17.73|20.15|17.95|19.74|17.54|0
1715781900000|2024-05-15 14:05:00|19.96|17.76|20.09|17.89|20.14|17.94|19.73|17.53|0
1715782200000|2024-05-15 14:10:00|20.1|17.9|20.2|18|20.31|18.11|20.06|17.86|0
1715782500000|2024-05-15 14:15:00|20.17|17.97|20.05|17.85|20.3|18.1|20.01|17.81|0
1715782800000|2024-05-15 14:20:00|20.01|17.81|19.96|17.76|20.07|17.87|19.89|17.69|0
1715783100000|2024-05-15 14:25:00|19.97|17.77|20.05|17.85|20.12|17.92|19.96|17.76|0
1715783400000|2024-05-15 14:30:00|20.02|17.82|19.81|17.61|20.08|17.88|19.76|17.56|0
1715783700000|2024-05-15 14:35:00|19.83|17.63|19.7|17.5|19.84|17.64|19.59|17.39|0
1715784000000|2024-05-15 14:40:00|19.68|17.48|19.52|17.32|19.74|17.54|19.52|17.32|0
1715784300000|2024-05-15 14:45:00|19.54|17.34|19.52|17.32|19.62|17.42|19.51|17.31|0
1715784600000|2024-05-15 14:50:00|19.51|17.31|19.68|17.48|19.68|17.48|19.49|17.29|0
1715784900000|2024-05-15 14:55:00|19.66|17.46|19.57|17.37|19.66|17.46|19.55|17.35|0
1715785200000|2024-05-15 15:00:00|19.55|17.35|19.53|17.33|19.55|17.35|19.47|17.27|0
1715785500000|2024-05-15 15:05:00|19.52|17.32|19.21|17.03|19.52|17.32|19.09|16.93|0
1715785800000|2024-05-15 15:10:00|19.22|17.05|18.55|16.45|19.75|17.55|18.54|16.44|0
1715786100000|2024-05-15 15:15:00|18.54|16.44|18.49|16.4|18.63|16.53|18.46|16.37|0
1715786400000|2024-05-15 15:20:00|18.47|16.38|18.58|16.48|18.6|16.5|18.46|16.37|0
1715786700000|2024-05-15 15:25:00|18.57|16.47|18.46|16.37|18.7|16.58|18.44|16.35|0
1715787000000|2024-05-15 15:30:00|18.44|16.35|18.49|16.39|18.5|16.41|18.41|16.32|0
1715787300000|2024-05-15 15:35:00|18.5|16.41|18.63|16.52|18.68|16.56|18.49|16.39|0
1715787600000|2024-05-15 15:40:00|18.61|16.51|18.55|16.45|18.61|16.51|18.47|16.38|0
1715787900000|2024-05-15 15:45:00|18.56|16.46|18.6|16.49|18.64|16.53|18.48|16.39|0
1715788200000|2024-05-15 15:50:00|18.58|16.48|18.56|16.46|18.61|16.5|18.51|16.42|0
1715788500000|2024-05-15 15:55:00|18.55|16.45|18.58|16.47|18.64|16.53|18.5|16.4|0
1715788800000|2024-05-15 16:00:00|18.56|16.46|18.7|16.59|18.8|16.67|18.56|16.46|0
1715789100000|2024-05-15 16:05:00|18.72|16.6|18.66|16.54|18.87|16.73|18.66|16.54|0
1715789400000|2024-05-15 16:10:00|18.64|16.53|18.4|16.32|18.79|16.66|18.38|16.3|0
1715789700000|2024-05-15 16:15:00|18.38|16.3|18.4|16.32|18.49|16.4|18.38|16.3|0
1715790000000|2024-05-15 16:20:00|18.38|16.3|18.36|16.29|18.49|16.4|18.33|16.26|0
1715790300000|2024-05-15 16:25:00|18.38|16.3|18.27|16.2|18.41|16.33|18.27|16.2|0
1715790600000|2024-05-15 16:30:00|18.25|16.19|18.22|16.16|18.32|16.24|18.22|16.16|0
1715790900000|2024-05-15 16:35:00|18.2|16.14|18.23|16.17|18.25|16.18|18.13|16.07|0
1715791200000|2024-05-15 16:40:00|18.22|16.16|18.22|16.16|18.25|16.18|18.16|16.1|0
1715791500000|2024-05-15 16:45:00|18.23|16.17|18.14|16.08|18.23|16.17|18.03|15.99|0
1715791800000|2024-05-15 16:50:00|18.12|16.07|18|15.96|18.12|16.07|17.98|15.94|0
1715792100000|2024-05-15 16:55:00|18.01|15.97|17.95|15.92|18.03|15.99|17.92|15.89|0
1715792400000|2024-05-15 17:00:00|17.92|15.89|17.87|15.85|17.95|15.92|17.85|15.83|0
1715792700000|2024-05-15 17:05:00|17.85|15.83|17.95|15.91|17.95|15.91|17.82|15.8|0
1715793000000|2024-05-15 17:10:00|17.93|15.9|17.8|15.79|17.95|15.91|17.8|15.79|0
1715793300000|2024-05-15 17:15:00|17.79|15.77|17.88|15.86|17.9|15.87|17.74|15.73|0
1715793600000|2024-05-15 17:20:00|17.87|15.84|17.93|15.9|17.96|15.92|17.83|15.81|0
1715793900000|2024-05-15 17:25:00|17.91|15.88|17.77|15.76|18|15.97|17.77|15.76|0
1715794200000|2024-05-15 17:30:00|17.79|15.77|17.8|15.78|17.88|15.85|17.78|15.77|0
1715794500000|2024-05-15 17:35:00|17.78|15.77|17.78|15.77|17.82|15.8|17.69|15.69|0
1715794800000|2024-05-15 17:40:00|17.77|15.76|17.78|15.77|17.92|15.89|17.77|15.76|0
1715795100000|2024-05-15 17:45:00|17.8|15.78|17.91|15.88|18.05|16|17.77|15.76|0
1715795400000|2024-05-15 17:50:00|17.92|15.89|17.67|15.67|17.94|15.91|17.67|15.67|0
1715795700000|2024-05-15 17:55:00|17.69|15.69|17.66|15.66|17.73|15.73|17.64|15.64|0
1715796000000|2024-05-15 18:00:00|17.67|15.67|17.62|15.63|17.75|15.74|17.62|15.63|0
1715796300000|2024-05-15 18:05:00|17.64|15.64|17.55|15.56|17.64|15.64|17.53|15.55|0
1715796600000|2024-05-15 18:10:00|17.53|15.55|17.38|15.41|17.59|15.6|17.38|15.41|0
1715796900000|2024-05-15 18:15:00|17.39|15.42|17.57|15.58|17.71|15.71|17.39|15.42|0
1715797200000|2024-05-15 18:20:00|17.59|15.6|17.63|15.64|17.73|15.72|17.56|15.57|0
1715797500000|2024-05-15 18:25:00|17.62|15.62|17.63|15.64|17.71|15.71|17.54|15.56|0
1715797800000|2024-05-15 18:30:00|17.62|15.62|17.8|15.79|17.82|15.8|17.62|15.62|0
1715798100000|2024-05-15 18:35:00|17.79|15.77|17.63|15.64|17.86|15.84|17.62|15.62|0
1715798400000|2024-05-15 18:40:00|17.65|15.65|17.74|15.73|17.77|15.76|17.62|15.62|0
1715798700000|2024-05-15 18:45:00|17.75|15.74|17.81|15.8|17.85|15.83|17.68|15.68|0
1715799000000|2024-05-15 18:50:00|17.8|15.78|17.67|15.67|17.8|15.78|17.66|15.66|0
1715799300000|2024-05-15 18:55:00|17.69|15.69|17.63|15.63|17.75|15.74|17.63|15.63|0
1715799600000|2024-05-15 19:00:00|17.67|15.67|17.7|15.7|17.75|15.74|17.67|15.67|0
1715799900000|2024-05-15 19:05:00|17.67|15.67|17.66|15.66|17.78|15.77|17.63|15.63|0
1715800200000|2024-05-15 19:10:00|17.67|15.67|17.98|15.95|18|15.96|17.56|15.58|0
1715800500000|2024-05-15 19:15:00|18.01|15.97|17.86|15.83|18.01|15.97|17.86|15.83|0
1715800800000|2024-05-15 19:20:00|17.87|15.85|17.81|15.79|17.89|15.86|17.73|15.72|0
1715801100000|2024-05-15 19:25:00|17.82|15.81|17.87|15.85|17.87|15.85|17.79|15.78|0
1715801400000|2024-05-15 19:30:00|17.9|15.87|17.81|15.79|17.93|15.9|17.81|15.79|0
1715801700000|2024-05-15 19:35:00|17.82|15.8|17.81|15.79|17.84|15.82|17.77|15.76|0
1715802000000|2024-05-15 19:40:00|17.79|15.78|17.68|15.68|17.81|15.79|17.65|15.65|0
1715802300000|2024-05-15 19:45:00|17.7|15.69|18.08|16.03|18.42|16.33|17.67|15.67|0
1715802600000|2024-05-15 19:50:00|18.16|16.1|17.83|15.81|18.16|16.1|17.83|15.81|0
1715802900000|2024-05-15 19:55:00|17.91|15.88|17.75|15.74|17.96|15.92|17.56|15.57|0
1715803200000|2024-05-15 20:00:00|17.8|15.78|18.22|16.16|18.23|16.17|17.8|15.78|0
1715803500000|2024-05-15 20:05:00|18.23|16.17|18.08|16.03|18.23|16.17|18.08|16.03|0
1715803800000|2024-05-15 20:10:00|18.09|16.04|18.17|16.11|18.26|16.2|18.08|16.03|0
1715804100000|2024-05-15 20:15:00|18.18|16.13|18.12|16.07|18.18|16.13|18.09|16.04|0
1715804400000|2024-05-15 20:20:00|18.14|16.08|18.17|16.11|18.17|16.11|18.14|16.08|0
1715804700000|2024-05-15 20:25:00|18.15|16.1|18.1|16.05|18.17|16.11|18.09|16.04|0
1715805000000|2024-05-15 20:30:00|18.09|16.04|18.07|16.02|18.09|16.04|18.06|16.01|0
1715805300000|2024-05-15 20:35:00|18.06|16.01|18.04|16|18.06|16.01|17.99|15.96|0
1715805600000|2024-05-15 20:40:00|18.05|16.01|18.05|16.01|18.05|16.01|18.01|15.97|0
1715805900000|2024-05-15 20:45:00|18.07|16.02|18.11|16.06|18.11|16.06|18.05|16.01|0
1715806200000|2024-05-15 20:50:00|18.13|16.08|18.08|16.03|18.13|16.08|18.08|16.03|0
1715806500000|2024-05-15 20:55:00|18.1|16.05|17.95|15.92|18.1|16.05|17.95|15.92|0
1715806800000|2024-05-15 21:00:00|17.97|15.94|17.97|15.94|18|15.97|17.97|15.94|0
1715807100000|2024-05-15 21:05:00|17.96|15.93|17.96|15.93|17.99|15.95|17.95|15.92|0
1715807400000|2024-05-15 21:10:00|17.98|15.94|17.94|15.91|17.99|15.96|17.94|15.91|0
1715807700000|2024-05-15 21:15:00|17.95|15.92|17.96|15.93|17.98|15.95|17.95|15.92|0
1715808000000|2024-05-15 21:20:00|17.97|15.92|17.94|15.91|17.97|15.94|17.93|15.9|0
1715808300000|2024-05-15 21:25:00|17.91|15.88|17.91|15.88|17.91|15.88|17.91|15.88|0
1715808600000|2024-05-15 21:30:00|17.89|15.86|17.9|15.87|17.91|15.88|17.89|15.86|0
1715808900000|2024-05-15 21:35:00|17.89|15.86|17.9|15.87|17.9|15.88|17.88|15.86|0
1715809200000|2024-05-15 21:40:00|17.91|15.88|17.91|15.88|17.91|15.88|17.91|15.88|0
1715809500000|2024-05-15 21:45:00|17.9|15.87|17.91|15.88|17.91|15.88|17.9|15.87|0
1715809800000|2024-05-15 21:50:00|17.9|15.87|17.9|15.87|17.91|15.88|17.9|15.87|0
1715810100000|2024-05-15 21:55:00|17.89|15.88|17.95|15.92|17.96|15.93|17.89|15.87|0
1715810400000|2024-05-15 22:00:00|17.94|15.91|17.97|15.94|18|15.97|17.89|15.86|0
1715810700000|2024-05-15 22:05:00|17.96|15.93|17.86|15.84|17.96|15.93|17.86|15.84|0
1715811000000|2024-05-15 22:10:00|17.85|15.83|17.82|15.8|17.85|15.83|17.8|15.79|0
1715811300000|2024-05-15 22:15:00|17.83|15.81|17.8|15.79|17.83|15.81|17.79|15.77|0
1715811600000|2024-05-15 22:20:00|17.82|15.8|17.81|15.8|17.85|15.83|17.8|15.79|0
1715811900000|2024-05-15 22:25:00|17.8|15.78|17.78|15.77|17.81|15.8|17.78|15.77|0
1715812200000|2024-05-15 22:30:00|17.77|15.76|17.75|15.74|17.77|15.76|17.74|15.73|0
1715812500000|2024-05-15 22:35:00|17.74|15.73|17.75|15.74|17.78|15.77|17.74|15.73|0
1715812800000|2024-05-15 22:40:00|17.73|15.73|17.75|15.74|17.76|15.75|17.73|15.73|0
1715813100000|2024-05-15 22:45:00|17.73|15.73|17.73|15.73|17.73|15.73|17.72|15.71|0
1715813400000|2024-05-15 22:50:00|17.72|15.71|17.72|15.71|17.73|15.72|17.72|15.71|0
1715813700000|2024-05-15 22:55:00|17.71|15.7|17.72|15.71|17.78|15.76|17.67|15.67|0
1715814000000|2024-05-15 23:00:00|17.7|15.7|17.67|15.67|17.72|15.71|17.67|15.67|0
1715814300000|2024-05-15 23:05:00|17.66|15.66|17.55|15.56|17.67|15.67|17.55|15.56|0
1715814600000|2024-05-15 23:10:00|17.56|15.57|17.56|15.57|17.59|15.6|17.54|15.56|0
1715814900000|2024-05-15 23:15:00|17.54|15.56|17.51|15.53|17.56|15.57|17.51|15.53|0
1715815200000|2024-05-15 23:20:00|17.53|15.54|17.44|15.46|17.56|15.57|17.41|15.44|0
1715815500000|2024-05-15 23:25:00|17.45|15.48|17.47|15.49|17.47|15.49|17.38|15.41|0
1715815800000|2024-05-15 23:30:00|17.48|15.5|17.42|15.45|17.48|15.5|17.4|15.43|0
1715816100000|2024-05-15 23:35:00|17.4|15.43|17.36|15.39|17.42|15.45|17.36|15.39|0
1715816400000|2024-05-15 23:40:00|17.37|15.41|17.4|15.43|17.4|15.43|17.37|15.41|0
1715816700000|2024-05-15 23:45:00|17.42|15.44|17.43|15.46|17.43|15.46|17.39|15.42|0
1715817000000|2024-05-15 23:50:00|17.42|15.44|17.43|15.46|17.46|15.48|17.39|15.42|0
1715817300000|2024-05-15 23:55:00|17.44|15.47|17.46|15.48|17.46|15.48|17.43|15.46|0
1715817600000|2024-05-16 00:00:00|17.43|15.46|17.35|15.39|17.44|15.47|17.31|15.35|0
1715817900000|2024-05-16 00:05:00|17.37|15.4|17.38|15.41|17.38|15.41|17.32|15.36|0
1715818200000|2024-05-16 00:10:00|17.4|15.43|17.37|15.4|17.41|15.44|17.37|15.4|0
1715818500000|2024-05-16 00:15:00|17.38|15.41|17.33|15.37|17.41|15.44|17.3|15.35|0
1715818800000|2024-05-16 00:20:00|17.32|15.36|17.32|15.36|17.33|15.37|17.3|15.34|0
1715819100000|2024-05-16 00:25:00|17.33|15.37|17.41|15.44|17.41|15.44|17.33|15.37|0
1715819400000|2024-05-16 00:30:00|17.39|15.42|17.79|15.78|17.81|15.79|17.39|15.42|0
1715819700000|2024-05-16 00:35:00|17.78|15.77|17.84|15.82|17.86|15.83|17.78|15.77|0
1715820000000|2024-05-16 00:40:00|17.82|15.81|17.79|15.78|17.84|15.82|17.79|15.78|0
1715820300000|2024-05-16 00:45:00|17.81|15.79|17.79|15.78|17.81|15.79|17.76|15.75|0
1715820600000|2024-05-16 00:50:00|17.78|15.76|17.73|15.72|17.79|15.78|17.73|15.72|0
1715820900000|2024-05-16 00:55:00|17.71|15.71|17.67|15.67|17.71|15.71|17.67|15.67|0
1715821200000|2024-05-16 01:00:00|17.68|15.68|17.68|15.68|17.7|15.69|17.68|15.68|0
1715821500000|2024-05-16 01:05:00|17.67|15.67|17.74|15.73|17.76|15.75|17.67|15.67|0
1715821800000|2024-05-16 01:10:00|17.76|15.75|17.72|15.72|17.76|15.75|17.71|15.71|0
1715822100000|2024-05-16 01:15:00|17.71|15.7|17.75|15.74|17.75|15.74|17.69|15.69|0
1715822400000|2024-05-16 01:20:00|17.74|15.73|17.69|15.69|17.75|15.74|17.66|15.66|0
1715822700000|2024-05-16 01:25:00|17.68|15.68|17.63|15.63|17.68|15.68|17.63|15.63|0
1715823000000|2024-05-16 01:30:00|17.65|15.65|17.67|15.67|17.68|15.67|17.62|15.62|0
1715823300000|2024-05-16 01:35:00|17.66|15.66|17.71|15.71|17.72|15.71|17.64|15.65|0
1715823600000|2024-05-16 01:40:00|17.7|15.7|17.67|15.67|17.7|15.7|17.67|15.67|0
1715823900000|2024-05-16 01:45:00|17.69|15.69|17.7|15.7|17.72|15.71|17.66|15.66|0
1715824200000|2024-05-16 01:50:00|17.72|15.71|17.75|15.74|17.76|15.75|17.69|15.68|0
1715824500000|2024-05-16 01:55:00|17.73|15.72|17.72|15.71|17.78|15.76|17.7|15.7|0
1715824800000|2024-05-16 02:00:00|17.7|15.7|17.74|15.74|17.76|15.75|17.7|15.7|0
1715825100000|2024-05-16 02:05:00|17.73|15.72|17.76|15.75|17.79|15.78|17.73|15.72|0
1715825400000|2024-05-16 02:10:00|17.77|15.76|17.74|15.73|17.79|15.78|17.74|15.73|0
1715825700000|2024-05-16 02:15:00|17.76|15.75|17.74|15.73|17.8|15.79|17.74|15.73|0
1715826000000|2024-05-16 02:20:00|17.73|15.72|17.71|15.7|17.74|15.73|17.69|15.69|0
1715826300000|2024-05-16 02:25:00|17.69|15.69|17.69|15.69|17.71|15.7|17.66|15.66|0
1715826600000|2024-05-16 02:30:00|17.68|15.68|17.68|15.68|17.69|15.69|17.68|15.68|0
1715826900000|2024-05-16 02:35:00|17.69|15.69|17.65|15.65|17.69|15.69|17.65|15.65|0
1715827200000|2024-05-16 02:40:00|17.63|15.63|17.69|15.69|17.69|15.69|17.63|15.63|0
1715827500000|2024-05-16 02:45:00|17.71|15.7|17.69|15.69|17.71|15.7|17.67|15.67|0
1715827800000|2024-05-16 02:50:00|17.67|15.67|17.67|15.67|17.69|15.69|17.67|15.67|0
1715828100000|2024-05-16 02:55:00|17.66|15.66|17.63|15.63|17.67|15.67|17.63|15.63|0
1715828400000|2024-05-16 03:00:00|17.61|15.62|17.61|15.62|17.63|15.63|17.61|15.62|0
1715828700000|2024-05-16 03:05:00|17.63|15.63|17.62|15.63|17.63|15.63|17.56|15.58|0
1715829000000|2024-05-16 03:10:00|17.61|15.62|17.61|15.61|17.61|15.63|17.59|15.6|0
1715829300000|2024-05-16 03:15:00|17.59|15.6|17.59|15.6|17.61|15.61|17.59|15.6|0
1715829600000|2024-05-16 03:20:00|17.58|15.59|17.56|15.57|17.59|15.6|17.56|15.57|0
1715829900000|2024-05-16 03:25:00|17.58|15.59|17.54|15.56|17.58|15.59|17.53|15.54|0
1715830200000|2024-05-16 03:30:00|17.53|15.54|17.51|15.53|17.53|15.54|17.5|15.52|0
1715830500000|2024-05-16 03:35:00|17.53|15.54|17.48|15.5|17.53|15.54|17.47|15.49|0
1715830800000|2024-05-16 03:40:00|17.5|15.52|17.5|15.52|17.53|15.54|17.5|15.52|0
1715831100000|2024-05-16 03:45:00|17.51|15.53|17.54|15.55|17.56|15.57|17.51|15.53|0
1715831400000|2024-05-16 03:50:00|17.52|15.54|17.51|15.53|17.54|15.55|17.49|15.51|0
1715831700000|2024-05-16 03:55:00|17.52|15.54|17.51|15.53|17.54|15.55|17.51|15.53|0
1715832000000|2024-05-16 04:00:00|17.52|15.54|17.57|15.58|17.57|15.58|17.52|15.53|0
1715832300000|2024-05-16 04:05:00|17.58|15.59|17.57|15.58|17.58|15.59|17.57|15.58|0
1715832600000|2024-05-16 04:10:00|17.58|15.59|17.58|15.59|17.6|15.6|17.57|15.58|0
1715832900000|2024-05-16 04:15:00|17.59|15.6|17.58|15.59|17.59|15.6|17.58|15.59|0
1715833200000|2024-05-16 04:20:00|17.56|15.57|17.58|15.59|17.58|15.59|17.56|15.57|0
1715833500000|2024-05-16 04:25:00|17.59|15.6|17.56|15.57|17.59|15.6|17.56|15.57|0
1715833800000|2024-05-16 04:30:00|17.58|15.59|17.59|15.6|17.61|15.61|17.56|15.57|0
1715834100000|2024-05-16 04:35:00|17.61|15.61|17.59|15.6|17.61|15.61|17.57|15.59|0
1715834400000|2024-05-16 04:40:00|17.6|15.61|17.59|15.6|17.6|15.61|17.59|15.6|0
1715834700000|2024-05-16 04:45:00|17.57|15.58|17.57|15.58|17.59|15.6|17.57|15.58|0
1715835000000|2024-05-16 04:50:00|17.56|15.57|17.59|15.6|17.6|15.61|17.56|15.57|0
1715835300000|2024-05-16 04:55:00|17.57|15.58|17.6|15.61|17.6|15.61|17.57|15.58|0
1715835600000|2024-05-16 05:00:00|17.62|15.62|17.63|15.63|17.68|15.67|17.61|15.62|0
1715835900000|2024-05-16 05:05:00|17.61|15.62|17.61|15.62|17.63|15.63|17.58|15.59|0
1715836200000|2024-05-16 05:10:00|17.63|15.63|17.69|15.69|17.69|15.69|17.63|15.63|0
1715836500000|2024-05-16 05:15:00|17.67|15.67|17.63|15.63|17.67|15.67|17.61|15.62|0
1715836800000|2024-05-16 05:20:00|17.64|15.64|17.63|15.63|17.65|15.65|17.63|15.63|0
1715837100000|2024-05-16 05:25:00|17.64|15.64|17.58|15.59|17.64|15.64|17.58|15.59|0
1715837400000|2024-05-16 05:30:00|17.59|15.6|17.61|15.61|17.61|15.62|17.58|15.59|0
1715837700000|2024-05-16 05:35:00|17.59|15.6|17.55|15.56|17.61|15.61|17.55|15.56|0
1715838000000|2024-05-16 05:40:00|17.56|15.57|17.62|15.63|17.63|15.63|17.55|15.56|0
1715838300000|2024-05-16 05:45:00|17.61|15.61|17.6|15.61|17.64|15.64|17.6|15.61|0
1715838600000|2024-05-16 05:50:00|17.62|15.63|17.63|15.64|17.65|15.65|17.6|15.61|0
1715838900000|2024-05-16 05:55:00|17.65|15.65|17.68|15.68|17.68|15.68|17.63|15.64|0
1715839200000|2024-05-16 06:00:00|17.71|15.7|17.83|15.81|17.91|15.88|17.7|15.7|0
1715839500000|2024-05-16 06:05:00|17.85|15.83|17.84|15.82|17.88|15.85|17.81|15.8|0
1715839800000|2024-05-16 06:10:00|17.85|15.83|17.83|15.81|17.86|15.84|17.8|15.78|0
1715840100000|2024-05-16 06:15:00|17.84|15.82|17.83|15.81|17.84|15.82|17.8|15.78|0
1715840400000|2024-05-16 06:20:00|17.81|15.8|17.8|15.78|17.83|15.81|17.78|15.77|0
1715840700000|2024-05-16 06:25:00|17.81|15.79|17.79|15.78|17.83|15.81|17.79|15.77|0
1715841000000|2024-05-16 06:30:00|17.81|15.79|17.86|15.84|17.87|15.85|17.81|15.79|0
1715841300000|2024-05-16 06:35:00|17.85|15.83|17.72|15.71|17.85|15.83|17.72|15.71|0
1715841600000|2024-05-16 06:40:00|17.73|15.72|17.75|15.74|17.76|15.75|17.7|15.7|0
1715841900000|2024-05-16 06:45:00|17.76|15.75|17.76|15.75|17.81|15.79|17.76|15.75|0
1715842200000|2024-05-16 06:50:00|17.77|15.76|17.76|15.75|17.79|15.78|17.76|15.75|0
1715842500000|2024-05-16 06:55:00|17.77|15.76|17.79|15.77|17.79|15.77|17.74|15.73|0
1715842800000|2024-05-16 07:00:00|17.77|15.76|17.7|15.69|17.83|15.81|17.68|15.68|0
1715843100000|2024-05-16 07:05:00|17.71|15.71|17.72|15.72|17.77|15.76|17.69|15.68|0
1715843400000|2024-05-16 07:10:00|17.71|15.7|17.77|15.76|17.8|15.79|17.69|15.69|0
1715843700000|2024-05-16 07:15:00|17.75|15.74|17.69|15.69|17.8|15.78|17.69|15.69|0
1715844000000|2024-05-16 07:20:00|17.68|15.68|17.74|15.73|17.75|15.74|17.65|15.65|0
1715844300000|2024-05-16 07:25:00|17.72|15.72|17.66|15.66|17.77|15.76|17.66|15.66|0
1715844600000|2024-05-16 07:30:00|17.67|15.67|17.76|15.75|17.76|15.75|17.66|15.66|0
1715844900000|2024-05-16 07:35:00|17.75|15.74|17.79|15.78|17.83|15.81|17.75|15.74|0
1715845200000|2024-05-16 07:40:00|17.81|15.79|17.78|15.77|17.81|15.79|17.75|15.74|0
1715845500000|2024-05-16 07:45:00|17.76|15.75|17.82|15.81|17.85|15.83|17.75|15.74|0
1715845800000|2024-05-16 07:50:00|17.84|15.82|17.79|15.78|17.85|15.83|17.79|15.78|0
1715846100000|2024-05-16 07:55:00|17.81|15.79|17.76|15.75|17.81|15.79|17.73|15.72|0
1715846400000|2024-05-16 08:00:00|17.74|15.74|17.75|15.74|17.77|15.76|17.73|15.72|0
1715846700000|2024-05-16 08:05:00|17.74|15.73|18.1|16.05|18.1|16.05|17.71|15.71|0
1715847000000|2024-05-16 08:10:00|18.11|16.06|18.14|16.09|18.17|16.12|18.09|16.05|0
1715847300000|2024-05-16 08:15:00|18.16|16.1|18.12|16.07|18.2|16.14|18.11|16.06|0
1715847600000|2024-05-16 08:20:00|18.14|16.09|18.14|16.08|18.17|16.11|18.12|16.07|0
1715847900000|2024-05-16 08:25:00|18.15|16.1|18.15|16.1|18.17|16.11|18.11|16.06|0
1715848200000|2024-05-16 08:30:00|18.14|16.08|18.13|16.08|18.18|16.12|18.12|16.07|0
1715848500000|2024-05-16 08:35:00|18.14|16.1|18.06|16.01|18.15|16.1|18.04|16|0
1715848800000|2024-05-16 08:40:00|18.04|16|18.1|16.05|18.1|16.05|18.04|16|0
1715849100000|2024-05-16 08:45:00|18.09|16.04|18.06|16.01|18.09|16.04|18.03|15.98|0
1715849400000|2024-05-16 08:50:00|18.07|16.03|18.1|16.05|18.1|16.05|18.05|16.01|0
1715849700000|2024-05-16 08:55:00|18.09|16.04|18.1|16.05|18.11|16.06|18.07|16.02|0
1715850000000|2024-05-16 09:00:00|18.08|16.04|18.11|16.06|18.15|16.09|18.07|16.02|0
1715850300000|2024-05-16 09:05:00|18.1|16.05|18.1|16.05|18.11|16.06|18.07|16.02|0
1715850600000|2024-05-16 09:10:00|18.11|16.06|18.07|16.02|18.11|16.06|18.07|16.02|0
1715850900000|2024-05-16 09:15:00|18.08|16.03|18.03|15.99|18.08|16.03|18.03|15.99|0
1715851200000|2024-05-16 09:20:00|18.02|15.98|18|15.96|18.06|16.02|17.99|15.95|0
1715851500000|2024-05-16 09:25:00|18.02|15.98|18.08|16.03|18.08|16.03|18|15.96|0
1715851800000|2024-05-16 09:30:00|18.09|16.04|18.14|16.09|18.14|16.09|18.08|16.03|0
1715852100000|2024-05-16 09:35:00|18.12|16.07|18.11|16.06|18.14|16.09|18.09|16.04|0
1715852400000|2024-05-16 09:40:00|18.09|16.04|18.09|16.04|18.15|16.1|18.07|16.03|0
1715852700000|2024-05-16 09:45:00|18.1|16.05|18.04|16|18.1|16.05|18.04|16|0
1715853000000|2024-05-16 09:50:00|18.06|16.01|18.1|16.05|18.12|16.07|18.01|15.97|0
1715853300000|2024-05-16 09:55:00|18.09|16.04|18.13|16.08|18.13|16.08|18.07|16.03|0
1715853600000|2024-05-16 10:00:00|18.12|16.07|18.11|16.06|18.15|16.09|18.07|16.02|0
1715853900000|2024-05-16 10:05:00|18.12|16.07|18.15|16.09|18.16|16.11|18.1|16.05|0
1715854200000|2024-05-16 10:10:00|18.14|16.11|18.15|16.09|18.16|16.11|18.13|16.08|0
1715854500000|2024-05-16 10:15:00|18.16|16.1|18.14|16.09|18.19|16.13|18.13|16.08|0
1715854800000|2024-05-16 10:20:00|18.13|16.08|18.17|16.12|18.19|16.13|18.11|16.06|0
1715855100000|2024-05-16 10:25:00|18.19|16.13|18.19|16.13|18.2|16.14|18.17|16.12|0
1715855400000|2024-05-16 10:30:00|18.19|16.13|18.2|16.14|18.2|16.14|18.16|16.1|0
1715855700000|2024-05-16 10:35:00|18.19|16.13|18.2|16.14|18.22|16.16|18.17|16.11|0
1715856000000|2024-05-16 10:40:00|18.19|16.13|18.11|16.06|18.19|16.13|18.11|16.06|0
1715856300000|2024-05-16 10:45:00|18.09|16.04|18.12|16.07|18.12|16.07|18.08|16.03|0
1715856600000|2024-05-16 10:50:00|18.14|16.08|18.09|16.04|18.14|16.08|18.09|16.04|0
1715856900000|2024-05-16 10:55:00|18.07|16.03|17.96|15.92|20.85|18.65|17.31|15.35|0
1715857200000|2024-05-16 11:00:00|17.97|15.94|17.88|15.85|17.97|15.94|17.85|15.83|0
1715857500000|2024-05-16 11:05:00|17.89|15.86|17.88|15.85|17.89|15.87|17.86|15.84|0
1715857800000|2024-05-16 11:10:00|17.89|15.87|17.84|15.82|17.89|15.87|17.83|15.81|0
1715858100000|2024-05-16 11:15:00|17.85|15.83|17.81|15.8|17.85|15.83|17.8|15.78|0
1715858400000|2024-05-16 11:20:00|17.83|15.81|17.81|15.8|17.9|15.88|17.81|15.8|0
1715858700000|2024-05-16 11:25:00|17.8|15.78|17.72|15.71|17.8|15.78|17.7|15.7|0
1715859000000|2024-05-16 11:30:00|17.7|15.7|17.87|15.85|17.87|15.85|17.7|15.7|0
1715859300000|2024-05-16 11:35:00|17.86|15.83|17.89|15.86|17.9|15.88|17.84|15.82|0
1715859600000|2024-05-16 11:40:00|17.9|15.87|17.85|15.83|17.9|15.87|17.85|15.83|0
1715859900000|2024-05-16 11:45:00|17.84|15.82|17.82|15.8|17.85|15.83|17.81|15.79|0
1715860200000|2024-05-16 11:50:00|17.81|15.79|17.85|15.83|17.85|15.83|17.79|15.78|0
1715860500000|2024-05-16 11:55:00|17.84|15.82|17.9|15.87|17.9|15.87|17.84|15.82|0
1715860800000|2024-05-16 12:00:00|17.91|15.88|17.93|15.9|17.96|15.92|17.91|15.88|0
1715861100000|2024-05-16 12:05:00|17.94|15.91|17.94|15.91|17.97|15.94|17.91|15.88|0
1715861400000|2024-05-16 12:10:00|17.96|15.92|17.91|15.88|17.96|15.92|17.89|15.87|0
1715861700000|2024-05-16 12:15:00|17.92|15.89|17.86|15.84|17.95|15.92|17.86|15.84|0
1715862000000|2024-05-16 12:20:00|17.88|15.85|17.77|15.76|17.88|15.85|17.75|15.74|0
1715862300000|2024-05-16 12:25:00|17.75|15.74|17.75|15.74|17.78|15.76|17.72|15.72|0
1715862600000|2024-05-16 12:30:00|17.77|15.76|17.66|15.66|17.95|15.92|17.55|15.57|0
1715862900000|2024-05-16 12:35:00|17.67|15.67|17.8|15.78|17.86|15.84|17.67|15.67|0
1715863200000|2024-05-16 12:40:00|17.82|15.8|17.66|15.66|17.82|15.8|17.66|15.66|0
1715863500000|2024-05-16 12:45:00|17.69|15.69|17.8|15.78|17.87|15.85|17.68|15.67|0
1715863800000|2024-05-16 12:50:00|17.81|15.8|17.9|15.88|17.95|15.92|17.77|15.76|0
1715864100000|2024-05-16 12:55:00|17.92|15.89|17.87|15.85|17.97|15.93|17.87|15.85|0
1715864400000|2024-05-16 13:00:00|17.89|15.86|17.92|15.89|17.96|15.93|17.86|15.84|0
1715864700000|2024-05-16 13:05:00|17.93|15.9|18.01|15.97|18.06|16.01|17.93|15.9|0
1715865000000|2024-05-16 13:10:00|17.99|15.96|18.03|15.99|18.07|16.02|17.96|15.93|0
1715865300000|2024-05-16 13:15:00|18.02|15.98|18.02|15.98|18.07|16.02|17.98|15.94|0
1715865600000|2024-05-16 13:20:00|18.04|16|17.97|15.94|18.04|16|17.91|15.89|0
1715865900000|2024-05-16 13:25:00|17.94|15.91|17.93|15.9|17.99|15.95|17.9|15.87|0
1715866200000|2024-05-16 13:30:00|17.94|15.91|17.82|15.8|17.94|15.91|17.73|15.72|0
1715866500000|2024-05-16 13:35:00|17.8|15.79|17.71|15.71|17.9|15.87|17.68|15.68|0
1715866800000|2024-05-16 13:40:00|17.73|15.72|17.85|15.83|17.89|15.87|17.73|15.72|0
1715867100000|2024-05-16 13:45:00|17.83|15.81|17.74|15.73|17.85|15.83|17.74|15.73|0
1715867400000|2024-05-16 13:50:00|17.72|15.72|17.74|15.73|17.78|15.77|17.68|15.68|0
1715867700000|2024-05-16 13:55:00|17.72|15.72|17.72|15.71|17.84|15.82|17.71|15.7|0
1715868000000|2024-05-16 14:00:00|17.71|15.7|17.78|15.77|17.83|15.81|17.69|15.69|0
1715868300000|2024-05-16 14:05:00|17.77|15.75|17.81|15.79|18.12|16.07|17.72|15.71|0
1715868600000|2024-05-16 14:10:00|17.8|15.78|17.64|15.64|17.81|15.79|17.58|15.59|0
1715868900000|2024-05-16 14:15:00|17.63|15.63|17.47|15.5|17.63|15.63|17.47|15.5|0
1715869200000|2024-05-16 14:20:00|17.5|15.52|17.41|15.44|17.56|15.58|17.4|15.43|0
1715869500000|2024-05-16 14:25:00|17.4|15.43|17.47|15.49|17.47|15.49|17.37|15.4|0
1715869800000|2024-05-16 14:30:00|17.44|15.47|17.5|15.52|17.52|15.53|17.38|15.41|0
1715870100000|2024-05-16 14:35:00|17.52|15.53|17.45|15.48|17.52|15.53|17.38|15.41|0
1715870400000|2024-05-16 14:40:00|17.47|15.49|17.68|15.68|17.71|15.71|17.29|15.33|0
1715870700000|2024-05-16 14:45:00|17.67|15.67|17.68|15.68|17.7|15.7|17.64|15.64|0
1715871000000|2024-05-16 14:50:00|17.67|15.67|17.58|15.59|17.71|15.71|17.58|15.59|0
1715871300000|2024-05-16 14:55:00|17.56|15.57|17.41|15.44|17.61|15.61|17.35|15.39|0
1715871600000|2024-05-16 15:00:00|17.39|15.43|17.39|15.42|17.45|15.48|17.32|15.36|0
1715871900000|2024-05-16 15:05:00|17.38|15.41|17.41|15.44|17.51|15.53|17.35|15.38|0
1715872200000|2024-05-16 15:10:00|17.42|15.45|17.75|15.74|17.83|15.81|17.42|15.45|0
1715872500000|2024-05-16 15:15:00|17.77|15.76|17.78|15.77|17.91|15.88|17.77|15.76|0
1715872800000|2024-05-16 15:20:00|17.81|15.8|17.75|15.74|17.9|15.88|17.71|15.7|0
1715873100000|2024-05-16 15:25:00|17.77|15.76|17.54|15.55|17.77|15.76|17.54|15.55|0
1715873400000|2024-05-16 15:30:00|17.52|15.54|17.45|15.47|17.6|15.61|17.42|15.45|0
1715873700000|2024-05-16 15:35:00|17.43|15.46|17.67|15.67|17.76|15.75|17.43|15.46|0
1715874000000|2024-05-16 15:40:00|17.69|15.68|17.61|15.62|17.76|15.75|17.61|15.62|0
1715874300000|2024-05-16 15:45:00|17.63|15.63|17.73|15.72|17.75|15.74|17.61|15.62|0
1715874600000|2024-05-16 15:50:00|17.75|15.74|17.64|15.64|17.76|15.75|17.62|15.63|0
1715874900000|2024-05-16 15:55:00|17.62|15.63|17.67|15.67|17.68|15.68|17.61|15.61|0
1715875200000|2024-05-16 16:00:00|17.68|15.68|17.9|15.87|18|15.97|17.68|15.68|0
1715875500000|2024-05-16 16:05:00|17.91|15.88|17.89|15.87|17.97|15.94|17.85|15.83|0
1715875800000|2024-05-16 16:10:00|17.91|15.88|17.8|15.79|17.91|15.88|17.77|15.76|0
1715876100000|2024-05-16 16:15:00|17.82|15.8|17.94|15.91|17.95|15.92|17.8|15.79|0
1715876400000|2024-05-16 16:20:00|17.95|15.92|17.88|15.85|18.05|16|17.86|15.84|0
1715876700000|2024-05-16 16:25:00|17.86|15.84|17.91|15.88|17.95|15.92|17.83|15.81|0
1715877000000|2024-05-16 16:30:00|17.92|15.89|17.97|15.93|18.07|16.03|17.92|15.89|0
1715877300000|2024-05-16 16:35:00|17.98|15.95|17.9|15.88|18.06|16.01|17.9|15.88|0
1715877600000|2024-05-16 16:40:00|17.92|15.89|17.9|15.88|18|15.96|17.89|15.86|0
1715877900000|2024-05-16 16:45:00|17.89|15.86|17.87|15.85|17.96|15.93|17.81|15.79|0
1715878200000|2024-05-16 16:50:00|17.89|15.86|17.76|15.75|17.89|15.86|17.76|15.75|0
1715878500000|2024-05-16 16:55:00|17.75|15.74|17.78|15.76|17.82|15.8|17.75|15.74|0
1715878800000|2024-05-16 17:00:00|17.79|15.78|17.9|15.87|17.98|15.94|17.76|15.75|0
1715879100000|2024-05-16 17:05:00|17.91|15.88|17.77|15.76|17.93|15.9|17.76|15.75|0
1715879400000|2024-05-16 17:10:00|17.79|15.78|17.73|15.72|17.85|15.83|17.73|15.72|0
1715879700000|2024-05-16 17:15:00|17.74|15.73|17.77|15.76|17.83|15.81|17.7|15.69|0
1715880000000|2024-05-16 17:20:00|17.76|15.75|18.45|16.36|18.47|16.38|17.74|15.73|0
1715880300000|2024-05-16 17:25:00|18.47|16.38|18.37|16.29|18.55|16.45|18.14|16.09|0
1715880600000|2024-05-16 17:30:00|18.36|16.28|18.2|16.14|18.36|16.28|18.15|16.1|0
1715880900000|2024-05-16 17:35:00|18.22|16.15|18.4|16.32|18.48|16.39|18.22|16.15|0
1715881200000|2024-05-16 17:40:00|18.42|16.33|18.32|16.25|18.51|16.42|18.28|16.21|0
1715881500000|2024-05-16 17:45:00|18.34|16.26|18.51|16.41|18.61|16.5|18.31|16.23|0
1715881800000|2024-05-16 17:50:00|18.53|16.43|17.78|15.77|18.54|16.44|17.75|15.74|0
1715882100000|2024-05-16 17:55:00|17.76|15.75|17.73|15.72|17.82|15.81|17.69|15.68|0
1715882400000|2024-05-16 18:00:00|17.72|15.71|17.87|15.85|17.87|15.85|17.72|15.71|0
1715882700000|2024-05-16 18:05:00|17.84|15.82|18.01|15.97|18.05|16.01|17.79|15.78|0
1715883000000|2024-05-16 18:10:00|18.02|15.98|18.3|16.23|18.32|16.24|17.98|15.94|0
1715883300000|2024-05-16 18:15:00|18.33|16.26|18.18|16.12|18.37|16.29|18.14|16.09|0
1715883600000|2024-05-16 18:20:00|18.16|16.1|17.99|15.95|18.19|16.13|17.97|15.94|0
1715883900000|2024-05-16 18:25:00|17.97|15.94|18.08|16.03|18.17|16.12|17.97|15.94|0
1715884200000|2024-05-16 18:30:00|18.06|16.02|17.95|15.92|18.06|16.02|17.86|15.84|0
1715884500000|2024-05-16 18:35:00|17.97|15.94|17.89|15.87|17.99|15.95|17.85|15.83|0
1715884800000|2024-05-16 18:40:00|17.88|15.85|17.72|15.72|17.89|15.87|17.71|15.7|0
1715885100000|2024-05-16 18:45:00|17.74|15.73|17.78|15.77|17.84|15.82|17.69|15.69|0
1715885400000|2024-05-16 18:50:00|17.8|15.78|17.75|15.74|17.87|15.85|17.75|15.74|0
1715885700000|2024-05-16 18:55:00|17.74|15.73|17.7|15.7|17.84|15.82|17.67|15.67|0
1715886000000|2024-05-16 19:00:00|17.67|15.67|17.67|15.67|17.81|15.79|17.64|15.65|0
1715886300000|2024-05-16 19:05:00|17.66|15.66|17.64|15.64|17.73|15.73|17.61|15.62|0
1715886600000|2024-05-16 19:10:00|17.66|15.66|17.72|15.71|17.78|15.76|17.64|15.64|0
1715886900000|2024-05-16 19:15:00|17.73|15.72|17.7|15.7|17.81|15.79|17.65|15.66|0
1715887200000|2024-05-16 19:20:00|17.71|15.71|17.79|15.78|17.81|15.79|17.68|15.68|0
1715887500000|2024-05-16 19:25:00|17.81|15.79|17.76|15.75|17.84|15.82|17.74|15.73|0
1715887800000|2024-05-16 19:30:00|17.8|15.79|17.97|15.94|18.1|16.05|17.77|15.76|0
1715888100000|2024-05-16 19:35:00|18|15.97|17.81|15.8|18.03|15.99|17.62|15.62|0
1715888400000|2024-05-16 19:40:00|17.8|15.78|17.91|15.88|17.95|15.92|17.74|15.73|0
1715888700000|2024-05-16 19:45:00|17.92|15.89|17.87|15.85|17.98|15.95|17.77|15.76|0
1715889000000|2024-05-16 19:50:00|17.89|15.86|17.35|15.39|17.89|15.86|17.34|15.38|0
1715889300000|2024-05-16 19:55:00|17.46|15.48|18.07|16.03|18.22|16.15|17.46|15.48|0
1715889600000|2024-05-16 20:00:00|18.14|16.08|18.2|16.14|18.33|16.25|18.11|16.06|0
1715889900000|2024-05-16 20:05:00|18.18|16.13|18.28|16.21|18.29|16.22|18.17|16.11|0
1715890200000|2024-05-16 20:10:00|18.26|16.19|18.29|16.22|18.32|16.25|18.25|16.18|0
1715890500000|2024-05-16 20:15:00|18.31|16.24|18.23|16.16|18.31|16.24|18.23|16.16|0
1715890800000|2024-05-16 20:20:00|18.21|16.15|18.31|16.23|18.31|16.23|18.2|16.14|0
1715891100000|2024-05-16 20:25:00|18.29|16.22|18.3|16.23|18.32|16.25|18.29|16.22|0
1715891400000|2024-05-16 20:30:00|18.29|16.22|18.37|16.29|18.42|16.33|18.29|16.22|0
1715891700000|2024-05-16 20:35:00|18.35|16.27|18.32|16.24|18.37|16.29|18.32|16.24|0
1715892000000|2024-05-16 20:40:00|18.33|16.26|18.32|16.24|18.33|16.26|18.3|16.23|0
1715892300000|2024-05-16 20:45:00|18.3|16.23|18.35|16.27|18.35|16.27|18.3|16.23|0
1715892600000|2024-05-16 20:50:00|18.33|16.26|18.38|16.3|18.38|16.3|18.33|16.26|0
1715892900000|2024-05-16 20:55:00|18.36|16.28|18.38|16.3|18.39|16.31|18.36|16.28|0
1715893200000|2024-05-16 21:00:00|18.37|16.29|18.39|16.31|18.42|16.34|18.37|16.29|0
1715893500000|2024-05-16 21:05:00|18.38|16.3|18.37|16.29|18.38|16.3|18.37|16.29|0
1715893800000|2024-05-16 21:10:00|18.38|16.3|18.32|16.24|18.38|16.3|18.32|16.24|0
1715894100000|2024-05-16 21:15:00|18.29|16.22|18.3|16.23|18.32|16.25|18.29|16.22|0
1715894400000|2024-05-16 21:20:00|18.31|16.24|18.23|16.17|18.31|16.24|18.21|16.15|0
1715894700000|2024-05-16 21:25:00|18.22|16.16|18.21|16.15|18.23|16.17|18.21|16.15|0
1715895000000|2024-05-16 21:30:00||16.14||16.15||16.15||16.14|0
1715895300000|2024-05-16 21:35:00|18.22|16.14|18.18|16.13|18.22|16.15|18.18|16.13|0
1715895600000|2024-05-16 21:40:00|18.19|16.12|18.17|16.12|18.19|16.12|18.17|16.11|0
1715895900000|2024-05-16 21:45:00|18.18|16.11|18.16|16.1|18.18|16.12|18.15|16.1|0
1715896200000|2024-05-16 21:50:00|18.14|16.08|18.18|16.12|18.18|16.13|18.13|16.08|0
1715896500000|2024-05-16 21:55:00|18.19|16.13|18.18|16.12|18.2|16.14|18.18|16.12|0
1715896800000|2024-05-16 22:00:00|18.17|16.11|18.22|16.16|18.24|16.17|18.13|16.07|0
1715897100000|2024-05-16 22:05:00|18.24|16.17|18.22|16.16|18.28|16.21|18.2|16.14|0
1715897400000|2024-05-16 22:10:00|18.23|16.17|18.25|16.18|18.25|16.18|18.22|16.16|0
1715897700000|2024-05-16 22:15:00|18.23|16.17|18.23|16.17|18.27|16.2|18.23|16.17|0
1715898000000|2024-05-16 22:20:00|18.22|16.15|18.15|16.1|18.22|16.15|18.15|16.1|0
1715898300000|2024-05-16 22:25:00|18.14|16.08|18.2|16.14|18.2|16.14|18.12|16.07|0
1715898600000|2024-05-16 22:30:00|18.17|16.11|18.29|16.22|18.31|16.24|18.17|16.11|0
1715898900000|2024-05-16 22:35:00|18.28|16.21|18.21|16.15|18.28|16.21|18.21|16.15|0
1715899200000|2024-05-16 22:40:00|18.23|16.16|18.16|16.11|18.23|16.16|18.16|16.11|0
1715899500000|2024-05-16 22:45:00|18.15|16.09|18.13|16.08|18.16|16.11|18.12|16.07|0
1715899800000|2024-05-16 22:50:00|18.15|16.09|18.15|16.09|18.17|16.11|18.14|16.09|0
1715900100000|2024-05-16 22:55:00|18.13|16.08|18.15|16.09|18.16|16.11|18.12|16.07|0
1715900400000|2024-05-16 23:00:00|18.16|16.11|18.16|16.1|18.18|16.12|18.15|16.09|0
1715900700000|2024-05-16 23:05:00|18.15|16.09|18.19|16.13|18.22|16.16|18.13|16.08|0
1715901000000|2024-05-16 23:10:00|18.17|16.12|18.13|16.07|18.17|16.12|18.13|16.07|0
1715901300000|2024-05-16 23:15:00|18.16|16.1|18.13|16.07|18.16|16.1|18.11|16.06|0
1715901600000|2024-05-16 23:20:00|18.12|16.06|18.14|16.09|18.14|16.09|18.11|16.06|0
1715901900000|2024-05-16 23:25:00|18.16|16.1|18.12|16.07|18.16|16.1|18.1|16.05|0
1715902200000|2024-05-16 23:30:00|18.11|16.06|18.07|16.03|18.11|16.06|18.07|16.03|0
1715902500000|2024-05-16 23:35:00|18.09|16.04|18.04|16|18.09|16.04|18.03|15.99|0
1715902800000|2024-05-16 23:40:00|18.06|16.01|18.09|16.04|18.09|16.04|18.06|16.01|0
1715903100000|2024-05-16 23:45:00|18.07|16.03|18.15|16.1|18.15|16.1|18.06|16.01|0
1715903400000|2024-05-16 23:50:00|18.13|16.08|18.13|16.07|18.13|16.08|18.12|16.07|0
1715903700000|2024-05-16 23:55:00|18.12|16.08|18.1|16.05|18.12|16.08|18.09|16.04|0
1715904000000|2024-05-17 00:00:00|18.09|16.04|18.08|16.04|18.13|16.08|18.05|16.01|0
1715904300000|2024-05-17 00:05:00|18.1|16.05|18.07|16.02|18.1|16.05|18.04|15.99|0
1715904600000|2024-05-17 00:10:00|18.06|16.04|18.11|16.06|18.11|16.06|18.05|16.01|0
1715904900000|2024-05-17 00:15:00|18.14|16.09|18.1|16.05|18.16|16.1|18.1|16.05|0
1715905200000|2024-05-17 00:20:00|18.08|16.03|18.1|16.05|18.1|16.05|18.06|16.01|0
1715905500000|2024-05-17 00:25:00|18.09|16.06|18.09|16.05|18.11|16.06|18.08|16.03|0
1715905800000|2024-05-17 00:30:00|18.11|16.06|18.06|16.02|18.11|16.06|18.06|16.02|0
1715906100000|2024-05-17 00:35:00|18.08|16.03|18.03|15.99|18.09|16.04|18.03|15.99|0
1715906400000|2024-05-17 00:40:00|18.23|16.16|18.96|16.81|18.97|16.83|18.11|16.06|0
1715906700000|2024-05-17 00:45:00|18.97|16.82|18.94|16.8|18.99|16.84|18.94|16.8|0
1715907000000|2024-05-17 00:50:00|18.92|16.78|18.91|16.77|18.95|16.81|18.91|16.77|0
1715907300000|2024-05-17 00:55:00|18.92|16.78|18.92|16.78|18.92|16.78|18.89|16.75|0
1715907600000|2024-05-17 01:00:00|18.9|16.76|18.9|16.76|18.92|16.78|18.9|16.76|0
1715907900000|2024-05-17 01:05:00|18.89|16.75|18.87|16.73|18.89|16.75|18.85|16.72|0
1715908200000|2024-05-17 01:10:00|18.85|16.72|18.89|16.75|18.9|16.76|18.85|16.72|0
1715908500000|2024-05-17 01:15:00|18.9|16.76|18.9|16.76|18.92|16.78|18.89|16.75|0
1715908800000|2024-05-17 01:20:00|18.91|16.77|18.92|16.77|18.92|16.77|18.87|16.73|0
1715909100000|2024-05-17 01:25:00|18.93|16.79|18.88|16.74|18.93|16.79|18.88|16.74|0
1715909400000|2024-05-17 01:30:00|18.87|16.73|18.83|16.7|18.87|16.73|18.82|16.69|0
1715909700000|2024-05-17 01:35:00|18.85|16.71|18.82|16.69|18.86|16.73|18.8|16.67|0
1715910000000|2024-05-17 01:40:00|18.81|16.68|18.81|16.68|18.85|16.71|18.81|16.68|0
1715910300000|2024-05-17 01:45:00|18.8|16.67|18.78|16.65|18.81|16.68|18.78|16.65|0
1715910600000|2024-05-17 01:50:00|18.81|16.68|18.83|16.7|18.83|16.7|18.81|16.68|0
1715910900000|2024-05-17 01:55:00|18.81|16.68|18.83|16.7|18.84|16.71|18.81|16.68|0
1715911200000|2024-05-17 02:00:00|18.81|16.68|18.87|16.74|18.87|16.74|18.81|16.68|0
1715911500000|2024-05-17 02:05:00|18.86|16.72|18.89|16.75|18.91|16.76|18.84|16.71|0
1715911800000|2024-05-17 02:10:00|18.88|16.74|18.9|16.76|18.92|16.78|18.88|16.74|0
1715912100000|2024-05-17 02:15:00|18.89|16.75|18.89|16.75|18.9|16.76|18.89|16.75|0
1715912400000|2024-05-17 02:20:00|18.9|16.76|18.89|16.75|18.9|16.76|18.87|16.73|0
1715912700000|2024-05-17 02:25:00|18.9|16.76|18.92|16.77|18.95|16.8|18.9|16.76|0
1715913000000|2024-05-17 02:30:00|18.93|16.79|18.95|16.8|18.96|16.82|18.93|16.79|0
1715913300000|2024-05-17 02:35:00|18.93|16.79|18.91|16.77|18.95|16.8|18.91|16.77|0
1715913600000|2024-05-17 02:40:00|18.93|16.79|18.93|16.79|18.95|16.8|18.91|16.77|0
1715913900000|2024-05-17 02:45:00|18.94|16.8|18.94|16.8|18.96|16.81|18.94|16.8|0
1715914200000|2024-05-17 02:50:00|18.96|16.81|19.01|16.86|19.01|16.86|18.94|16.8|0
1715914500000|2024-05-17 02:55:00|18.99|16.84|19.01|16.85|19.04|16.88|18.99|16.84|0
1715914800000|2024-05-17 03:00:00|18.99|16.84|19.01|16.85|19.02|16.87|18.97|16.83|0
1715915100000|2024-05-17 03:05:00|19|16.84|19.02|16.87|19.02|16.87|18.99|16.84|0
1715915400000|2024-05-17 03:10:00|19.03|16.88|19.06|16.9|19.07|16.91|19.03|16.88|0
1715915700000|2024-05-17 03:15:00|19.07|16.91|19.05|16.89|19.07|16.91|19.03|16.88|0
1715916000000|2024-05-17 03:20:00|19.07|16.91|19.03|16.88|19.07|16.91|19.03|16.88|0
1715916300000|2024-05-17 03:25:00|19.02|16.86|19.02|16.86|19.03|16.88|19.02|16.86|0
1715916600000|2024-05-17 03:30:00|19.03|16.88|19.03|16.88|19.06|16.91|19.03|16.88|0
1715916900000|2024-05-17 03:35:00|19.05|16.89|19.03|16.88|19.05|16.89|19.03|16.88|0
1715917200000|2024-05-17 03:40:00|19.01|16.86|19.03|16.87|19.06|16.9|19.01|16.86|0
1715917500000|2024-05-17 03:45:00|19.04|16.89|19.06|16.9|19.06|16.9|19.02|16.87|0
1715917800000|2024-05-17 03:50:00|19.04|16.89|19.01|16.86|19.04|16.89|19.01|16.86|0
1715918100000|2024-05-17 03:55:00|19.03|16.87|19.04|16.89|19.06|16.9|19.01|16.86|0
1715918400000|2024-05-17 04:00:00|19.03|16.87|19.06|16.9|19.06|16.9|19.02|16.87|0
1715918700000|2024-05-17 04:05:00|19.07|16.91|19.07|16.91|19.07|16.91|19.06|16.9|0
1715919000000|2024-05-17 04:10:00|19.06|16.9|19.04|16.88|19.06|16.9|19.04|16.88|0
1715919300000|2024-05-17 04:15:00|19.02|16.87|19.02|16.87|19.02|16.87|19|16.85|0
1715919600000|2024-05-17 04:20:00|19|16.85|19|16.85|19|16.85|19|16.85|0
1715919900000|2024-05-17 04:25:00|18.99|16.84|18.99|16.84|19|16.85|18.99|16.84|0
1715920200000|2024-05-17 04:30:00|18.97|16.82|18.95|16.81|18.97|16.82|18.95|16.81|0
1715920500000|2024-05-17 04:35:00|18.97|16.82|18.95|16.81|18.97|16.82|18.95|16.81|0
1715920800000|2024-05-17 04:40:00|18.94|16.79|18.93|16.79|18.95|16.81|18.92|16.78|0
1715921100000|2024-05-17 04:45:00|18.92|16.78|18.95|16.8|18.97|16.82|18.92|16.78|0
1715921400000|2024-05-17 04:50:00|18.97|16.82|18.95|16.8|18.97|16.82|18.93|16.79|0
1715921700000|2024-05-17 04:55:00|18.93|16.79|18.93|16.79|18.95|16.8|18.91|16.77|0
1715922000000|2024-05-17 05:00:00|18.91|16.77|18.88|16.74|18.95|16.8|18.88|16.74|0
1715922300000|2024-05-17 05:05:00|18.9|16.76|18.88|16.74|18.91|16.77|18.86|16.73|0
1715922600000|2024-05-17 05:10:00|18.87|16.73|18.86|16.73|18.88|16.74|18.86|16.73|0
1715922900000|2024-05-17 05:15:00|18.88|16.74|18.89|16.76|18.89|16.76|18.86|16.73|0
1715923200000|2024-05-17 05:20:00|18.9|16.75|18.91|16.77|18.93|16.78|18.89|16.75|0
1715923500000|2024-05-17 05:25:00|18.89|16.75|18.97|16.82|18.97|16.82|18.89|16.75|0
1715923800000|2024-05-17 05:30:00|18.99|16.84|18.97|16.82|18.99|16.84|18.96|16.81|0
1715924100000|2024-05-17 05:35:00|18.96|16.81|18.91|16.77|18.96|16.81|18.91|16.77|0
1715924400000|2024-05-17 05:40:00|18.92|16.78|18.89|16.75|18.93|16.79|18.89|16.75|0
1715924700000|2024-05-17 05:45:00|18.9|16.76|18.92|16.78|18.92|16.78|18.89|16.75|0
1715925000000|2024-05-17 05:50:00|18.9|16.76|18.85|16.72|18.92|16.78|18.85|16.72|0
1715925300000|2024-05-17 05:55:00|18.87|16.73|18.87|16.73|18.92|16.78|18.85|16.72|0
1715925600000|2024-05-17 06:00:00|18.88|16.75|18.77|16.65|18.88|16.75|18.74|16.62|0
1715925900000|2024-05-17 06:05:00|18.79|16.66|18.79|16.66|18.82|16.69|18.75|16.63|0
1715926200000|2024-05-17 06:10:00|18.8|16.67|18.83|16.7|18.85|16.72|18.79|16.66|0
1715926500000|2024-05-17 06:15:00|18.85|16.72|18.77|16.64|18.85|16.72|18.77|16.64|0
1715926800000|2024-05-17 06:20:00|18.78|16.65|18.75|16.63|18.78|16.66|18.73|16.61|0
1715927100000|2024-05-17 06:25:00|18.77|16.64|18.73|16.61|18.78|16.66|18.73|16.61|0
1715927400000|2024-05-17 06:30:00|18.75|16.63|18.68|16.57|18.77|16.64|18.67|16.56|0
1715927700000|2024-05-17 06:35:00|18.7|16.58|18.73|16.61|18.75|16.63|18.67|16.56|0
1715928000000|2024-05-17 06:40:00|18.72|16.6|18.76|16.64|18.81|16.68|18.72|16.6|0
1715928300000|2024-05-17 06:45:00|18.78|16.65|18.75|16.62|18.8|16.67|18.75|16.62|0
1715928600000|2024-05-17 06:50:00|18.74|16.64|18.74|16.62|18.78|16.65|18.73|16.61|0
1715928900000|2024-05-17 06:55:00|18.73|16.61|18.84|16.71|18.84|16.71|18.73|16.61|0
1715929200000|2024-05-17 07:00:00|18.86|16.72|18.72|16.6|18.86|16.72|18.71|16.59|0
1715929500000|2024-05-17 07:05:00|18.73|16.61|18.82|16.69|18.84|16.7|18.73|16.61|0
1715929800000|2024-05-17 07:10:00|18.85|16.72|18.79|16.66|18.85|16.72|18.79|16.66|0
1715930100000|2024-05-17 07:15:00|18.77|16.65|18.8|16.67|18.8|16.67|18.74|16.62|0
1715930400000|2024-05-17 07:20:00|18.82|16.69|18.38|16.3|18.87|16.73|18.36|16.28|0
1715930700000|2024-05-17 07:25:00|18.39|16.31|18.36|16.28|18.39|16.31|18.36|16.28|0
1715931000000|2024-05-17 07:30:00|18.38|16.3|18.41|16.32|18.41|16.32|18.33|16.25|0
1715931300000|2024-05-17 07:35:00|18.42|16.34|18.37|16.29|18.45|16.36|18.36|16.28|0
1715931600000|2024-05-17 07:40:00|18.39|16.31|18.31|16.24|18.4|16.32|18.31|16.24|0
1715931900000|2024-05-17 07:45:00|18.32|16.25|18.31|16.24|18.36|16.28|18.31|16.24|0
1715932200000|2024-05-17 07:50:00|18.32|16.25|18.39|16.3|18.4|16.32|18.32|16.25|0
1715932500000|2024-05-17 07:55:00|18.4|16.32|18.43|16.35|18.46|16.37|18.4|16.32|0
1715932800000|2024-05-17 08:00:00|18.45|16.36|18.51|16.41|18.53|16.43|18.42|16.33|0
1715933100000|2024-05-17 08:05:00|18.49|16.4|18.75|16.63|18.77|16.64|18.49|16.4|0
1715933400000|2024-05-17 08:10:00|18.73|16.61|18.76|16.63|18.76|16.64|18.64|16.53|0
1715933700000|2024-05-17 08:15:00|18.75|16.65|18.76|16.64|18.81|16.68|18.73|16.61|0
1715934000000|2024-05-17 08:20:00|18.75|16.63|18.75|16.62|18.83|16.7|18.73|16.61|0
1715934300000|2024-05-17 08:25:00|18.76|16.64|18.81|16.68|18.83|16.69|18.73|16.61|0
1715934600000|2024-05-17 08:30:00|18.79|16.67|18.81|16.68|18.84|16.71|18.78|16.65|0
1715934900000|2024-05-17 08:35:00|18.79|16.67|18.79|16.66|18.82|16.69|18.74|16.62|0
1715935200000|2024-05-17 08:40:00|18.78|16.65|18.73|16.61|18.79|16.66|18.73|16.61|0
1715935500000|2024-05-17 08:45:00|18.74|16.62|18.74|16.62|18.79|16.66|18.73|16.61|0
1715935800000|2024-05-17 08:50:00|18.76|16.63|18.68|16.56|18.77|16.65|18.68|16.56|0
1715936100000|2024-05-17 08:55:00|18.66|16.55|18.67|16.56|18.69|16.58|18.66|16.55|0
1715936400000|2024-05-17 09:00:00|18.66|16.55|18.53|16.43|18.66|16.55|18.51|16.42|0
1715936700000|2024-05-17 09:05:00|18.51|16.42|18.5|16.4|18.58|16.47|18.49|16.4|0
1715937000000|2024-05-17 09:10:00|18.48|16.39|18.48|16.39|18.49|16.4|18.4|16.32|0
1715937300000|2024-05-17 09:15:00|18.46|16.37|18.53|16.43|18.57|16.47|18.45|16.36|0
1715937600000|2024-05-17 09:20:00|18.54|16.44|18.51|16.41|18.61|16.5|18.51|16.41|0
1715937900000|2024-05-17 09:25:00|18.52|16.42|18.44|16.36|18.52|16.43|18.44|16.36|0
1715938200000|2024-05-17 09:30:00|18.46|16.37|18.47|16.38|18.52|16.43|18.44|16.36|0
1715938500000|2024-05-17 09:35:00|18.49|16.4|18.49|16.4|18.51|16.41|18.47|16.38|0
1715938800000|2024-05-17 09:40:00|18.51|16.41|18.44|16.35|18.51|16.41|18.42|16.34|0
1715939100000|2024-05-17 09:45:00|18.46|16.37|18.34|16.27|18.46|16.37|18.31|16.24|0
1715939400000|2024-05-17 09:50:00|18.36|16.28|18.39|16.31|18.44|16.35|18.34|16.27|0
1715939700000|2024-05-17 09:55:00|18.37|16.29|18.47|16.38|18.47|16.38|18.37|16.29|0
1715940000000|2024-05-17 10:00:00|18.45|16.36|18.45|16.36|18.48|16.39|18.42|16.34|0
1715940300000|2024-05-17 10:05:00|18.47|16.38|18.53|16.43|18.58|16.48|18.47|16.38|0
1715940600000|2024-05-17 10:10:00|18.55|16.45|18.56|16.46|18.59|16.49|18.55|16.45|0
1715940900000|2024-05-17 10:15:00|18.57|16.47|18.5|16.4|18.61|16.5|18.5|16.4|0
1715941200000|2024-05-17 10:20:00|18.51|16.42|18.45|16.36|18.53|16.43|18.43|16.35|0
1715941500000|2024-05-17 10:25:00|18.46|16.37|18.43|16.34|18.48|16.39|18.4|16.32|0
1715941800000|2024-05-17 10:30:00|18.41|16.33|18.48|16.39|18.48|16.39|18.4|16.32|0
1715942100000|2024-05-17 10:35:00|18.46|16.37|18.49|16.4|18.54|16.44|18.46|16.37|0
1715942400000|2024-05-17 10:40:00|18.51|16.41|18.47|16.38|18.51|16.41|18.46|16.37|0
1715942700000|2024-05-17 10:45:00|18.49|16.4|18.47|16.38|18.51|16.41|18.46|16.37|0
1715943000000|2024-05-17 10:50:00|18.49|16.4|18.44|16.35|18.49|16.4|18.39|16.31|0
1715943300000|2024-05-17 10:55:00|18.42|16.34|18.36|16.28|18.46|16.37|18.36|16.28|0
1715943600000|2024-05-17 11:00:00|18.34|16.27|18.37|16.29|18.38|16.29|18.31|16.24|0
1715943900000|2024-05-17 11:05:00|18.39|16.31|18.41|16.32|18.45|16.36|18.37|16.29|0
1715944200000|2024-05-17 11:10:00|18.42|16.34|18.48|16.39|18.48|16.39|18.41|16.32|0
1715944500000|2024-05-17 11:15:00|18.45|16.36|18.31|16.24|18.45|16.36|18.31|16.24|0
1715944800000|2024-05-17 11:20:00|18.32|16.25|18.34|16.26|18.34|16.26|18.31|16.23|0
1715945100000|2024-05-17 11:25:00|18.35|16.28|18.26|16.19|18.35|16.28|18.24|16.18|0
1715945400000|2024-05-17 11:30:00|18.24|16.18|18.24|16.18|18.27|16.21|18.23|16.16|0
1715945700000|2024-05-17 11:35:00|18.26|16.19|18.26|16.19|18.3|16.23|18.26|16.19|0
1715946000000|2024-05-17 11:40:00|18.24|16.18|18.19|16.13|18.26|16.19|18.13|16.08|0
1715946300000|2024-05-17 11:45:00|18.18|16.12|18.21|16.15|18.25|16.19|18.18|16.12|0
1715946600000|2024-05-17 11:50:00|18.19|16.13|18.24|16.17|18.24|16.17|18.19|16.13|0
1715946900000|2024-05-17 11:55:00|18.25|16.19|18.25|16.19|18.27|16.2|18.22|16.16|0
1715947200000|2024-05-17 12:00:00|18.27|16.2|18.24|16.17|18.28|16.21|18.2|16.14|0
1715947500000|2024-05-17 12:05:00|18.25|16.18|18.16|16.1|18.28|16.21|18.16|16.1|0
1715947800000|2024-05-17 12:10:00|18.17|16.11|18.25|16.18|18.26|16.19|18.15|16.1|0
1715948100000|2024-05-17 12:15:00|18.26|16.2|18.23|16.17|18.33|16.25|18.23|16.17|0
1715948400000|2024-05-17 12:20:00|18.22|16.15|18.23|16.17|18.26|16.2|18.11|16.06|0
1715948700000|2024-05-17 12:25:00|18.22|16.15|18.14|16.08|18.23|16.17|18.14|16.08|0
1715949000000|2024-05-17 12:30:00|18.12|16.07|18.1|16.05|18.14|16.08|18.09|16.04|0
1715949300000|2024-05-17 12:35:00|18.09|16.04|18.09|16.04|18.13|16.08|18.06|16.01|0
1715949600000|2024-05-17 12:40:00|18.1|16.05|18.07|16.02|18.15|16.09|18.05|16.01|0
1715949900000|2024-05-17 12:45:00|18.05|16.01|18.02|15.98|18.1|16.05|18.02|15.98|0
1715950200000|2024-05-17 12:50:00|18.03|15.99|18.07|16.02|18.1|16.05|18.03|15.99|0
1715950500000|2024-05-17 12:55:00|18.05|16.01|17.99|15.95|18.08|16.04|17.98|15.95|0
1715950800000|2024-05-17 13:00:00|18|15.97|18.08|16.03|18.13|16.08|17.99|15.95|0
1715951100000|2024-05-17 13:05:00|18.07|16.02|18.13|16.07|18.14|16.09|18.07|16.02|0
1715951400000|2024-05-17 13:10:00|18.14|16.09|18.08|16.03|18.17|16.12|18.08|16.03|0
1715951700000|2024-05-17 13:15:00|18.09|16.05|18.14|16.09|18.14|16.09|18.08|16.03|0
1715952000000|2024-05-17 13:20:00|18.12|16.07|18.19|16.13|18.2|16.14|18.12|16.07|0
1715952300000|2024-05-17 13:25:00|18.2|16.14|18.37|16.29|18.53|16.44|18.2|16.14|0
1715952600000|2024-05-17 13:30:00|18.33|16.25|18.33|16.25|18.39|16.31|18.08|16.03|0
1715952900000|2024-05-17 13:35:00|18.34|16.27|18.34|16.26|18.39|16.31|18.18|16.12|0
1715953200000|2024-05-17 13:40:00|18.32|16.25|18.48|16.39|18.51|16.42|18.32|16.25|0
1715953500000|2024-05-17 13:45:00|18.47|16.38|18.42|16.33|18.59|16.49|18.33|16.26|0
1715953800000|2024-05-17 13:50:00|18.39|16.3|18.4|16.32|18.5|16.4|18.35|16.28|0
1715954100000|2024-05-17 13:55:00|18.42|16.33|18.35|16.27|18.48|16.39|18.3|16.23|0
1715954400000|2024-05-17 14:00:00|18.32|16.25|18.26|16.19|18.37|16.29|18.24|16.18|0
1715954700000|2024-05-17 14:05:00|18.24|16.18|18.46|16.37|18.54|16.44|18.22|16.16|0
1715955000000|2024-05-17 14:10:00|18.43|16.34|18.46|16.37|18.59|16.48|18.4|16.31|0
1715955300000|2024-05-17 14:15:00|18.48|16.38|18.44|16.35|18.49|16.4|18.38|16.3|0
1715955600000|2024-05-17 14:20:00|18.43|16.34|18.24|16.17|18.43|16.34|18.2|16.14|0
1715955900000|2024-05-17 14:25:00|18.22|16.16|18.08|16.03|18.27|16.2|18.08|16.03|0
1715956200000|2024-05-17 14:30:00|18.09|16.05|18.01|15.97|18.19|16.13|18.01|15.97|0
1715956500000|2024-05-17 14:35:00|18.03|15.99|18.11|16.06|18.17|16.11|18|15.96|0
1715956800000|2024-05-17 14:40:00|18.09|16.04|18.04|16|18.12|16.07|18.03|15.99|0
1715957100000|2024-05-17 14:45:00|18.03|15.99|18.03|15.99|18.07|16.03|18|15.96|0
1715957400000|2024-05-17 14:50:00|18.04|16|18.04|16|18.12|16.07|18.03|15.98|0
1715957700000|2024-05-17 14:55:00|18.03|15.98|18.1|16.05|18.15|16.1|18.03|15.98|0
1715958000000|2024-05-17 15:00:00|18.12|16.07|18.48|16.39|18.53|16.43|18.12|16.07|0
1715958300000|2024-05-17 15:05:00|18.5|16.4|18.29|16.22|18.51|16.42|18.26|16.19|0
1715958600000|2024-05-17 15:10:00|18.27|16.2|18.26|16.19|18.38|16.3|18.22|16.16|0
1715958900000|2024-05-17 15:15:00|18.27|16.2|18.3|16.23|18.35|16.27|18.21|16.15|0
1715959200000|2024-05-17 15:20:00|18.32|16.24|18.4|16.31|18.44|16.36|18.29|16.22|0
1715959500000|2024-05-17 15:25:00|18.41|16.33|18.33|16.26|18.41|16.33|18.27|16.2|0
1715959800000|2024-05-17 15:30:00|18.32|16.24|18.46|16.37|18.54|16.44|18.3|16.23|0
1715960100000|2024-05-17 15:35:00|18.44|16.35|18.54|16.44|18.58|16.48|18.44|16.35|0
1715960400000|2024-05-17 15:40:00|18.55|16.45|18.5|16.41|18.6|16.49|18.47|16.38|0
1715960700000|2024-05-17 15:45:00|18.52|16.42|18.63|16.52|18.63|16.52|18.44|16.35|0
1715961000000|2024-05-17 15:50:00|18.6|16.49|18.37|16.29|18.61|16.51|18.34|16.27|0
1715961300000|2024-05-17 15:55:00|18.36|16.28|18.26|16.19|18.37|16.29|18.25|16.18|0
1715961600000|2024-05-17 16:00:00|18.28|16.21|18.2|16.14|18.29|16.22|18.15|16.1|0
1715961900000|2024-05-17 16:05:00|18.21|16.15|18.29|16.22|18.42|16.33|18.21|16.15|0
1715962200000|2024-05-17 16:10:00|18.28|16.21|18.34|16.26|18.39|16.3|18.26|16.19|0
1715962500000|2024-05-17 16:15:00|18.32|16.25|18.3|16.23|18.34|16.26|18.24|16.18|0
1715962800000|2024-05-17 16:20:00|18.32|16.25|18.41|16.33|18.49|16.4|18.3|16.23|0
1715963100000|2024-05-17 16:25:00|18.43|16.34|18.43|16.34|18.46|16.37|18.38|16.3|0
1715963400000|2024-05-17 16:30:00|18.45|16.36|18.4|16.31|18.52|16.43|18.38|16.3|0
1715963700000|2024-05-17 16:35:00|18.41|16.33|18.38|16.3|18.41|16.33|18.33|16.26|0
1715964000000|2024-05-17 16:40:00|18.41|16.33|18.55|16.45|18.59|16.48|18.4|16.31|0
1715964300000|2024-05-17 16:45:00|18.57|16.47|18.46|16.37|18.75|16.62|18.46|16.37|0
1715964600000|2024-05-17 16:50:00|18.44|16.35|18.31|16.24|18.44|16.35|18.3|16.23|0
1715964900000|2024-05-17 16:55:00|18.33|16.25|18.28|16.21|18.33|16.25|18.25|16.18|0
1715965200000|2024-05-17 17:00:00|18.3|16.22|18.25|16.18|18.33|16.25|18.22|16.15|0
1715965500000|2024-05-17 17:05:00|18.26|16.2|18.21|16.15|18.31|16.24|18.2|16.14|0
1715965800000|2024-05-17 17:10:00|18.23|16.17|18.23|16.17|18.31|16.24|18.21|16.15|0
1715966100000|2024-05-17 17:15:00|18.25|16.18|18.43|16.35|18.43|16.35|18.2|16.14|0
1715966400000|2024-05-17 17:20:00|18.45|16.36|18.4|16.32|18.47|16.38|18.34|16.26|0
1715966700000|2024-05-17 17:25:00|18.39|16.3|18.32|16.25|18.4|16.32|18.3|16.23|0
1715967000000|2024-05-17 17:30:00|18.3|16.23|18.38|16.3|18.4|16.32|18.26|16.19|0
1715967300000|2024-05-17 17:35:00|18.4|16.32|18.26|16.19|18.45|16.36|18.22|16.16|0
1715967600000|2024-05-17 17:40:00|18.24|16.17|18.22|16.16|18.29|16.22|18.21|16.15|0
1715967900000|2024-05-17 17:45:00|18.24|16.17|18.32|16.24|18.33|16.26|18.21|16.15|0
1715968200000|2024-05-17 17:50:00|18.33|16.26|18.3|16.23|18.33|16.26|18.22|16.16|0
1715968500000|2024-05-17 17:55:00|18.32|16.24|18.3|16.23|18.35|16.27|18.28|16.21|0
1715968800000|2024-05-17 18:00:00|18.28|16.21|18.58|16.48|18.58|16.48|18.28|16.21|0
1715969100000|2024-05-17 18:05:00|18.57|16.47|18.5|16.41|18.57|16.47|18.39|16.31|0
1715969400000|2024-05-17 18:10:00|18.49|16.39|18.87|16.74|18.94|16.79|18.49|16.39|0
1715969700000|2024-05-17 18:15:00|18.95|16.81|18.77|16.65|18.95|16.81|18.71|16.59|0
1715970000000|2024-05-17 18:20:00|18.79|16.66|18.47|16.38|18.95|16.81|18.46|16.37|0
1715970300000|2024-05-17 18:25:00|18.43|16.34|18.35|16.27|18.43|16.34|18.31|16.24|0
1715970600000|2024-05-17 18:30:00|18.36|16.28|18.28|16.21|18.36|16.28|18.19|16.13|0
1715970900000|2024-05-17 18:35:00|18.26|16.2|18.2|16.14|18.3|16.22|18.17|16.11|0
1715971200000|2024-05-17 18:40:00|18.22|16.15|18.29|16.22|18.34|16.27|18.18|16.13|0
1715971500000|2024-05-17 18:45:00|18.28|16.21|18.1|16.05|18.29|16.22|18.1|16.05|0
1715971800000|2024-05-17 18:50:00|18.12|16.07|17.9|15.87|18.12|16.07|17.88|15.86|0
1715972100000|2024-05-17 18:55:00|17.91|15.89|17.76|15.75|17.91|15.89|17.7|15.69|0
1715972400000|2024-05-17 19:00:00|17.77|15.76|17.74|15.73|17.87|15.84|17.73|15.72|0
1715972700000|2024-05-17 19:05:00|17.77|15.76|17.69|15.69|17.82|15.8|17.66|15.66|0
1715973000000|2024-05-17 19:10:00|17.68|15.68|17.69|15.69|17.77|15.76|17.66|15.66|0
1715973300000|2024-05-17 19:15:00|17.68|15.68|17.6|15.61|17.71|15.7|17.54|15.55|0
1715973600000|2024-05-17 19:20:00|17.58|15.59|17.51|15.52|17.61|15.62|17.45|15.47|0
1715973900000|2024-05-17 19:25:00|17.49|15.51|17.49|15.51|17.61|15.62|17.44|15.47|0
1715974200000|2024-05-17 19:30:00|17.51|15.52|17.57|15.58|17.63|15.63|17.47|15.5|0
1715974500000|2024-05-17 19:35:00|17.58|15.59|17.52|15.54|17.58|15.59|17.44|15.47|0
1715974800000|2024-05-17 19:40:00|17.5|15.52|17.58|15.59|17.64|15.64|17.47|15.49|0
1715975100000|2024-05-17 19:45:00|17.61|15.62|17.67|15.67|17.7|15.7|17.56|15.57|0
1715975400000|2024-05-17 19:50:00|17.7|15.7|17.55|15.56|17.75|15.74|17.45|15.48|0
1715975700000|2024-05-17 19:55:00|17.56|15.57|17.36|15.4|17.62|15.63|17.36|15.4|0
1715976000000|2024-05-17 20:00:00|17.29|15.33|17.47|15.49|17.54|15.56|17.29|15.33|0
1715976300000|2024-05-17 20:05:00|17.48|15.5|17.45|15.48|17.48|15.5|17.42|15.45|0
1715976600000|2024-05-17 20:10:00|17.44|15.47|17.43|15.46|17.45|15.47|17.4|15.43|0
1716165300000|2024-05-20 00:35:00|17.36|15.39|17.34|15.38|17.4|15.43|17.34|15.38|0
1716165600000|2024-05-20 00:40:00|17.35|15.39|17.32|15.36|17.35|15.39|17.29|15.34|0
1716165900000|2024-05-20 00:45:00|17.34|15.38|17.34|15.37|17.35|15.39|17.32|15.36|0
1716166200000|2024-05-20 00:50:00|17.35|15.39|17.34|15.37|17.35|15.39|17.32|15.36|0
1716166500000|2024-05-20 00:55:00|17.32|15.36|17.37|15.4|17.38|15.41|17.32|15.36|0
1716166800000|2024-05-20 01:00:00|17.38|15.41|17.36|15.4|17.4|15.43|17.35|15.39|0
1716167100000|2024-05-20 01:05:00|17.38|15.41|17.36|15.4|17.38|15.41|17.36|15.4|0
1716167400000|2024-05-20 01:10:00|17.37|15.38|17.35|15.38|17.38|15.41|17.35|15.38|0
1716167700000|2024-05-20 01:15:00|17.36|15.4|17.39|15.42|17.42|15.45|17.36|15.4|0
1716168000000|2024-05-20 01:20:00|17.38|15.44|17.33|15.37|17.41|15.44|17.33|15.37|0
1716168300000|2024-05-20 01:25:00|17.34|15.38|17.42|15.45|17.42|15.45|17.33|15.37|0
1716168600000|2024-05-20 01:30:00|17.4|15.43|17.42|15.45|17.43|15.46|17.4|15.43|0
1716168900000|2024-05-20 01:35:00|17.43|15.46|17.43|15.46|17.43|15.46|17.42|15.45|0
1716169200000|2024-05-20 01:40:00|17.42|15.44|17.4|15.43|17.42|15.44|17.39|15.42|0
1716169500000|2024-05-20 01:45:00|17.39|15.42|17.4|15.43|17.42|15.44|17.38|15.42|0
1716169800000|2024-05-20 01:50:00|17.41|15.44|17.38|15.42|17.41|15.44|17.37|15.4|0
1716170100000|2024-05-20 01:55:00|17.37|15.4|17.4|15.43|17.41|15.44|17.37|15.4|0
1716170400000|2024-05-20 02:00:00|17.41|15.44|17.41|15.44|17.43|15.45|17.4|15.43|0
1716170700000|2024-05-20 02:05:00|17.4|15.43|17.44|15.47|17.49|15.51|17.4|15.43|0
1716171000000|2024-05-20 02:10:00|17.46|15.48|17.42|15.45|17.46|15.48|17.42|15.45|0
1716171300000|2024-05-20 02:15:00|17.41|15.44|17.39|15.42|17.41|15.44|17.38|15.41|0
1716171600000|2024-05-20 02:20:00|17.41|15.44|17.39|15.42|17.41|15.44|17.39|15.42|0
1716171900000|2024-05-20 02:25:00|17.38|15.41|17.38|15.41|17.39|15.42|17.38|15.41|0
1716172200000|2024-05-20 02:30:00|17.39|15.42|17.36|15.39|17.39|15.42|17.34|15.38|0
1716172500000|2024-05-20 02:35:00|17.34|15.38|17.34|15.38|17.36|15.39|17.33|15.37|0
1716172800000|2024-05-20 02:40:00|17.33|15.37|17.3|15.34|17.33|15.37|17.28|15.33|0
1716173100000|2024-05-20 02:45:00|17.31|15.35|17.3|15.34|17.33|15.36|17.3|15.34|0
1716173400000|2024-05-20 02:50:00|17.31|15.35|17.29|15.34|17.33|15.36|17.29|15.34|0
1716173700000|2024-05-20 02:55:00|17.28|15.32|17.29|15.34|17.31|15.35|17.28|15.32|0
1716174000000|2024-05-20 03:00:00|17.28|15.32|17.31|15.35|17.32|15.36|17.28|15.32|0
1716174300000|2024-05-20 03:05:00|17.32|15.36|17.34|15.37|17.34|15.37|17.31|15.35|0
1716174600000|2024-05-20 03:10:00|17.32|15.36|17.31|15.35|17.32|15.36|17.31|15.35|0
1716174900000|2024-05-20 03:15:00|17.29|15.33|17.29|15.33|17.31|15.35|17.26|15.31|0
1716175200000|2024-05-20 03:20:00|17.3|15.35|17.27|15.32|17.3|15.35|17.27|15.32|0
1716175500000|2024-05-20 03:25:00|17.29|15.33|17.29|15.33|17.32|15.36|17.29|15.33|0
1716175800000|2024-05-20 03:30:00|17.3|15.34|17.29|15.33|17.32|15.36|17.29|15.33|0
1716176100000|2024-05-20 03:35:00|17.3|15.34|17.33|15.37|17.35|15.38|17.3|15.34|0
1716176400000|2024-05-20 03:40:00|17.35|15.38|17.31|15.35|17.35|15.38|17.3|15.34|0
1716176700000|2024-05-20 03:45:00|17.33|15.37|17.36|15.39|17.37|15.41|17.33|15.37|0
1716177000000|2024-05-20 03:50:00|17.34|15.38|17.36|15.39|17.37|15.41|17.34|15.38|0
1716177300000|2024-05-20 03:55:00|17.34|15.38|17.36|15.39|17.37|15.41|17.34|15.38|0
1716177600000|2024-05-20 04:00:00|17.37|15.4|17.35|15.39|17.37|15.4|17.34|15.38|0
1716177900000|2024-05-20 04:05:00|17.34|15.38|17.29|15.34|17.35|15.39|17.29|15.34|0
1716178200000|2024-05-20 04:10:00|17.31|15.33|17.32|15.36|17.32|15.36|17.31|15.33|0
1716178500000|2024-05-20 04:15:00|17.34|15.37|17.31|15.35|17.35|15.39|17.31|15.35|0
1716178800000|2024-05-20 04:20:00|17.32|15.36|17.34|15.37|17.34|15.37|17.31|15.35|0
1716179100000|2024-05-20 04:25:00|17.32|15.36|17.32|15.36|17.34|15.37|17.32|15.36|0
1716179400000|2024-05-20 04:30:00|17.33|15.37|17.36|15.4|17.36|15.4|17.32|15.36|0
1716179700000|2024-05-20 04:35:00|17.35|15.38|17.38|15.41|17.38|15.41|17.35|15.38|0
1716180000000|2024-05-20 04:40:00|17.36|15.4|17.35|15.38|17.36|15.4|17.33|15.37|0
1716180300000|2024-05-20 04:45:00|17.36|15.4|17.33|15.37|17.36|15.4|17.32|15.35|0
1716180600000|2024-05-20 04:50:00|17.34|15.38|17.34|15.38|17.36|15.39|17.33|15.37|0
1716180900000|2024-05-20 04:55:00|17.33|15.37|17.31|15.35|17.34|15.38|17.31|15.35|0
1716181200000|2024-05-20 05:00:00|17.33|15.37|17.31|15.35|17.33|15.37|17.3|15.34|0
1716181500000|2024-05-20 05:05:00|17.3|15.37|17.31|15.35|17.34|15.38|17.3|15.35|0
1716181800000|2024-05-20 05:10:00|17.3|15.34|17.29|15.34|17.31|15.35|17.28|15.32|0
1716182100000|2024-05-20 05:15:00|17.31|15.35|17.29|15.34|17.31|15.35|17.26|15.31|0
1716182400000|2024-05-20 05:20:00|17.31|15.35|17.28|15.32|17.31|15.35|17.26|15.31|0
1716182700000|2024-05-20 05:25:00|17.26|15.31|17.29|15.33|17.29|15.33|17.26|15.31|0
1716183000000|2024-05-20 05:30:00|17.31|15.35|17.32|15.36|17.32|15.36|17.31|15.35|0
1716183300000|2024-05-20 05:35:00|17.3|15.35|17.25|15.3|17.3|15.35|17.24|15.29|0
1716183600000|2024-05-20 05:40:00|17.24|15.29|17.29|15.33|17.29|15.33|17.24|15.29|0
1716183900000|2024-05-20 05:45:00|17.27|15.32|17.29|15.33|17.3|15.34|17.27|15.32|0
1716184200000|2024-05-20 05:50:00|17.27|15.32|17.29|15.33|17.3|15.34|17.27|15.32|0
1716184500000|2024-05-20 05:55:00|17.3|15.34|17.25|15.3|17.3|15.34|17.25|15.3|0
1716184800000|2024-05-20 06:00:00|17.27|15.31|17.43|15.46|17.45|15.47|17.27|15.31|0
1716185100000|2024-05-20 06:05:00|17.42|15.45|17.64|15.64|17.67|15.67|17.14|15.2|0
1716185400000|2024-05-20 06:10:00|17.62|15.63|17.62|15.63|17.65|15.66|17.62|15.63|0
1716185700000|2024-05-20 06:15:00|17.61|15.61|17.67|15.67|17.68|15.68|17.61|15.61|0
1716186000000|2024-05-20 06:20:00|17.66|15.66|17.71|15.71|17.73|15.72|17.65|15.65|0
1716186300000|2024-05-20 06:25:00|17.7|15.69|17.68|15.68|17.71|15.71|17.68|15.68|0
1716186600000|2024-05-20 06:30:00|17.69|15.69|17.65|15.65|17.7|15.69|17.65|15.65|0
1716186900000|2024-05-20 06:35:00|17.63|15.64|17.63|15.64|17.65|15.65|17.61|15.62|0
1716187200000|2024-05-20 06:40:00|17.62|15.63|17.59|15.6|17.62|15.64|17.57|15.58|0
1716187500000|2024-05-20 06:45:00|17.6|15.61|17.65|15.65|17.68|15.68|17.6|15.61|0
1716187800000|2024-05-20 06:50:00|17.64|15.64|17.65|15.65|17.66|15.66|17.62|15.62|0
1716188100000|2024-05-20 06:55:00|17.64|15.66|17.71|15.7|17.71|15.7|17.64|15.66|0
1716188400000|2024-05-20 07:00:00|17.72|15.71|17.7|15.7|17.74|15.73|17.69|15.69|0
1716188700000|2024-05-20 07:05:00|17.72|15.71|17.73|15.73|17.78|15.77|17.72|15.71|0
1716189000000|2024-05-20 07:10:00|17.75|15.74|17.73|15.72|17.79|15.78|17.72|15.71|0
1716189300000|2024-05-20 07:15:00|17.72|15.71|17.69|15.68|17.72|15.71|17.69|15.68|0
1716189600000|2024-05-20 07:20:00|17.7|15.7|17.71|15.71|17.72|15.71|17.68|15.68|0
1716189900000|2024-05-20 07:25:00|17.73|15.72|17.7|15.69|17.79|15.78|17.7|15.69|0
1716190200000|2024-05-20 07:30:00|17.71|15.71|17.77|15.76|17.77|15.76|17.7|15.69|0
1716190500000|2024-05-20 07:35:00|17.79|15.78|17.73|15.72|17.8|15.79|17.7|15.69|0
1716190800000|2024-05-20 07:40:00|17.71|15.71|17.68|15.68|17.71|15.71|17.68|15.68|0
1716191100000|2024-05-20 07:45:00|17.7|15.69|17.68|15.68|17.71|15.71|17.66|15.66|0
1716191400000|2024-05-20 07:50:00|17.69|15.69|17.65|15.65|17.69|15.69|17.65|15.65|0
1716191700000|2024-05-20 07:55:00|17.66|15.66|17.71|15.7|17.74|15.73|17.65|15.65|0
1716192000000|2024-05-20 08:00:00|17.72|15.72|17.66|15.66|17.74|15.73|17.65|15.65|0
1716192300000|2024-05-20 08:05:00|17.68|15.67|17.64|15.65|17.68|15.67|17.63|15.63|0
1716192600000|2024-05-20 08:10:00|17.63|15.63|17.66|15.66|17.69|15.69|17.63|15.63|0
1716192900000|2024-05-20 08:15:00|17.64|15.65|17.64|15.64|17.66|15.66|17.61|15.62|0
1716193200000|2024-05-20 08:20:00|17.66|15.66|17.67|15.67|17.69|15.68|17.63|15.63|0
1716193500000|2024-05-20 08:25:00|17.66|15.66|17.65|15.66|17.69|15.68|17.64|15.64|0
1716193800000|2024-05-20 08:30:00|17.66|15.67|17.73|15.72|17.73|15.72|17.65|15.66|0
1716194100000|2024-05-20 08:35:00|17.74|15.74|17.76|15.75|17.77|15.76|17.71|15.71|0
1716194400000|2024-05-20 08:40:00|17.74|15.74|17.79|15.78|17.8|15.79|17.74|15.74|0
1716194700000|2024-05-20 08:45:00|17.8|15.79|17.67|15.67|17.8|15.79|17.67|15.67|0
1716195000000|2024-05-20 08:50:00|17.68|15.68|17.73|15.72|17.73|15.72|17.68|15.68|0
1716195300000|2024-05-20 08:55:00|17.71|15.7|17.69|15.69|17.71|15.7|17.66|15.66|0
1716195600000|2024-05-20 09:00:00|17.68|15.68|17.74|15.73|17.74|15.73|17.68|15.68|0
1716195900000|2024-05-20 09:05:00|17.75|15.74|17.75|15.74|17.77|15.76|17.74|15.73|0
1716196200000|2024-05-20 09:10:00|17.77|15.76|17.69|15.69|17.8|15.78|17.68|15.67|0
1716196500000|2024-05-20 09:15:00|17.68|15.67|17.74|15.73|17.75|15.74|17.67|15.67|0
1716196800000|2024-05-20 09:20:00|17.73|15.71|17.7|15.7|17.74|15.73|17.7|15.7|0
1716197100000|2024-05-20 09:25:00|17.72|15.71|17.69|15.68|17.72|15.71|17.69|15.68|0
1716197400000|2024-05-20 09:30:00|17.67|15.67|17.64|15.64|17.69|15.68|17.64|15.64|0
1716197700000|2024-05-20 09:35:00|17.65|15.65|17.62|15.63|17.69|15.68|17.61|15.62|0
1716198000000|2024-05-20 09:40:00|17.61|15.61|17.62|15.63|17.62|15.63|17.59|15.6|0
1716198300000|2024-05-20 09:45:00|17.64|15.64|17.59|15.6|17.64|15.64|17.59|15.6|0
1716198600000|2024-05-20 09:50:00|17.61|15.61|17.59|15.6|17.61|15.62|17.59|15.6|0
1716198900000|2024-05-20 09:55:00|17.61|15.61|17.6|15.61|17.62|15.63|17.59|15.6|0
1716199200000|2024-05-20 10:00:00|17.59|15.6|17.63|15.64|17.63|15.64|17.56|15.57|0
1716199500000|2024-05-20 10:05:00|17.62|15.62|17.62|15.62|17.65|15.65|17.6|15.61|0
1716199800000|2024-05-20 10:10:00|17.6|15.61|17.6|15.61|17.62|15.62|17.57|15.58|0
1716200100000|2024-05-20 10:15:00|17.61|15.62|17.63|15.63|17.65|15.65|17.6|15.61|0
1716200400000|2024-05-20 10:20:00|17.61|15.62|17.64|15.65|17.64|15.65|17.61|15.62|0
1716200700000|2024-05-20 10:25:00|17.63|15.63|17.64|15.65|17.66|15.66|17.63|15.63|0
1716201000000|2024-05-20 10:30:00|17.66|15.66|17.6|15.6|17.67|15.67|17.6|15.6|0
1716201300000|2024-05-20 10:35:00|17.58|15.59|17.63|15.63|17.63|15.63|17.58|15.59|0
1716201600000|2024-05-20 10:40:00|17.61|15.62|17.56|15.58|17.62|15.63|17.56|15.58|0
1716201900000|2024-05-20 10:45:00|17.58|15.59|17.58|15.59|17.58|15.59|17.55|15.56|0
1716202200000|2024-05-20 10:50:00|17.56|15.57|17.53|15.55|17.56|15.57|17.53|15.55|0
1716202500000|2024-05-20 10:55:00|17.55|15.56|17.51|15.53|17.55|15.56|17.5|15.52|0
1716202800000|2024-05-20 11:00:00|17.5|15.52|17.5|15.52|17.51|15.53|17.45|15.48|0
1716203100000|2024-05-20 11:05:00|17.51|15.53|17.57|15.58|17.57|15.58|17.5|15.52|0
1716203400000|2024-05-20 11:10:00|17.59|15.6|17.6|15.61|17.6|15.61|17.57|15.58|0
1716203700000|2024-05-20 11:15:00|17.59|15.6|17.56|15.57|17.59|15.6|17.56|15.57|0
1716204000000|2024-05-20 11:20:00|17.54|15.55|17.46|15.49|17.54|15.55|17.46|15.49|0
1716204300000|2024-05-20 11:25:00|17.48|15.5|17.42|15.45|17.48|15.5|17.42|15.45|0
1716204600000|2024-05-20 11:30:00|17.43|15.46|17.39|15.42|17.46|15.49|17.37|15.4|0
1716204900000|2024-05-20 11:35:00|17.37|15.4|17.4|15.43|17.42|15.44|17.37|15.4|0
1716205200000|2024-05-20 11:40:00|17.38|15.42|17.43|15.46|17.43|15.46|17.37|15.4|0
1716205500000|2024-05-20 11:45:00|17.44|15.44|17.44|15.47|17.44|15.47|17.4|15.43|0
1716205800000|2024-05-20 11:50:00|17.46|15.48|17.41|15.44|17.47|15.49|17.41|15.44|0
1716206100000|2024-05-20 11:55:00|17.43|15.45|17.43|15.45|17.46|15.49|17.43|15.45|0
1716206400000|2024-05-20 12:00:00|17.44|15.47|17.47|15.49|17.49|15.51|17.43|15.45|0
1716206700000|2024-05-20 12:05:00|17.45|15.48|17.44|15.46|17.49|15.51|17.36|15.4|0
1716207000000|2024-05-20 12:10:00|17.45|15.48|17.39|15.42|17.45|15.48|17.38|15.41|0
1716207300000|2024-05-20 12:15:00|17.38|15.41|17.39|15.42|17.41|15.44|17.35|15.38|0
1716207600000|2024-05-20 12:20:00|17.38|15.41|17.51|15.53|17.51|15.53|17.36|15.4|0
1716207900000|2024-05-20 12:25:00|17.5|15.52|17.49|15.51|17.51|15.53|17.48|15.5|0
1716208200000|2024-05-20 12:30:00|17.51|15.53|17.55|15.57|17.57|15.58|17.51|15.53|0
1716208500000|2024-05-20 12:35:00|17.57|15.58|17.6|15.61|17.65|15.65|17.57|15.58|0
1716208800000|2024-05-20 12:40:00|17.61|15.62|17.68|15.68|18.78|16.66|17.61|15.62|0
1716209100000|2024-05-20 12:45:00|17.67|15.67|17.54|15.56|17.68|15.68|17.54|15.56|0
1716209400000|2024-05-20 12:50:00|17.53|15.54|17.68|15.68|17.71|15.71|17.51|15.53|0
1716209700000|2024-05-20 12:55:00|17.69|15.69|17.69|15.68|17.71|15.7|17.65|15.65|0
1716210000000|2024-05-20 13:00:00|17.68|15.66|17.69|15.69|17.72|15.72|17.6|15.61|0
1716210300000|2024-05-20 13:05:00|17.71|15.7|17.65|15.65|17.74|15.73|17.61|15.62|0
1716210600000|2024-05-20 13:10:00|17.63|15.63|17.67|15.67|17.69|15.69|17.6|15.61|0
1716210900000|2024-05-20 13:15:00|17.66|15.66|17.63|15.63|17.69|15.69|17.61|15.62|0
1716211200000|2024-05-20 13:20:00|17.64|15.65|17.64|15.64|17.66|15.66|17.62|15.63|0
1716211500000|2024-05-20 13:25:00|17.67|15.67|17.75|15.74|17.78|15.77|17.66|15.66|0
1716211800000|2024-05-20 13:30:00|17.78|15.77|17.44|15.47|17.84|15.82|17.44|15.47|0
1716212100000|2024-05-20 13:35:00|17.43|15.45|17.44|15.47|17.49|15.51|17.38|15.41|0
1716212400000|2024-05-20 13:40:00|17.41|15.44|17.41|15.44|17.5|15.52|17.35|15.39|0
1716212700000|2024-05-20 13:45:00|17.42|15.45|17.23|15.28|17.42|15.45|17.23|15.28|0
1716213000000|2024-05-20 13:50:00|17.15|15.21|16.86|14.95|17.15|15.21|16.83|14.92|0
1716213300000|2024-05-20 13:55:00|16.84|14.93|16.8|14.89|16.9|14.99|16.75|14.86|0
1716213600000|2024-05-20 14:00:00|16.75|14.86|16.93|15.01|17.03|15.1|16.75|14.86|0
1716213900000|2024-05-20 14:05:00|16.94|15.02|16.87|14.96|17.06|15.13|16.85|14.94|0
1716214200000|2024-05-20 14:10:00|16.85|14.94|17.37|15.4|17.51|15.53|16.79|14.89|0
1716214500000|2024-05-20 14:15:00|17.38|15.42|17.25|15.3|17.41|15.44|17.23|15.28|0
1716214800000|2024-05-20 14:20:00|17.26|15.31|17.28|15.32|17.29|15.33|17.17|15.23|0
1716215100000|2024-05-20 14:25:00|17.31|15.35|17.22|15.27|17.35|15.39|17.2|15.25|0
1716215400000|2024-05-20 14:30:00|17.19|15.24|17.29|15.33|17.29|15.33|17.17|15.23|0
1716215700000|2024-05-20 14:35:00|17.27|15.32|17.3|15.34|17.33|15.37|17.23|15.28|0
1716216000000|2024-05-20 14:40:00|17.29|15.33|17.2|15.25|17.29|15.33|17.12|15.19|0
1716216300000|2024-05-20 14:45:00|17.18|15.24|17.09|15.16|17.24|15.29|17.09|15.16|0
1716216600000|2024-05-20 14:50:00|17.08|15.15|17.15|15.21|17.2|15.25|17.08|15.15|0
1716216900000|2024-05-20 14:55:00|17.17|15.22|17.21|15.26|17.3|15.34|17.17|15.22|0
1716217200000|2024-05-20 15:00:00|17.22|15.27|17.28|15.33|17.28|15.33|17.19|15.25|0
1716217500000|2024-05-20 15:05:00|17.27|15.31|17.27|15.31|17.3|15.34|17.21|15.26|0
1716217800000|2024-05-20 15:10:00|17.25|15.3|17.24|15.28|17.25|15.3|17.21|15.26|0
1716218100000|2024-05-20 15:15:00|17.22|15.27|17.29|15.34|17.38|15.42|17.22|15.27|0
1716218400000|2024-05-20 15:20:00|17.31|15.35|17.16|15.22|17.37|15.4|17.16|15.22|0
1716218700000|2024-05-20 15:25:00|17.17|15.23|17.11|15.18|17.17|15.23|17.08|15.15|0
1716219000000|2024-05-20 15:30:00|17.1|15.16|17.05|15.12|17.14|15.2|17.02|15.1|0
1716219300000|2024-05-20 15:35:00|17.07|15.14|17.13|15.19|17.17|15.23|17.05|15.12|0
1716219600000|2024-05-20 15:40:00|17.14|15.2|17.32|15.36|17.35|15.39|17.14|15.2|0
1716219900000|2024-05-20 15:45:00|17.3|15.35|17.36|15.4|17.39|15.42|17.29|15.33|0
1716220200000|2024-05-20 15:50:00|17.35|15.38|17.41|15.44|17.41|15.44|17.32|15.36|0
1716220500000|2024-05-20 15:55:00|17.44|15.46|17.35|15.38|17.45|15.48|17.3|15.34|0
1716220800000|2024-05-20 16:00:00|17.33|15.39|17.24|15.29|17.33|15.39|17.24|15.29|0
1716221100000|2024-05-20 16:05:00|17.25|15.3|17.3|15.34|17.31|15.35|17.22|15.27|0
1716221400000|2024-05-20 16:10:00|17.31|15.35|17.4|15.43|17.48|15.5|17.31|15.35|0
1716221700000|2024-05-20 16:15:00|17.39|15.42|17.45|15.47|17.49|15.51|17.37|15.41|0
1716222000000|2024-05-20 16:20:00|17.43|15.46|17.52|15.54|17.52|15.54|17.36|15.39|0
1716222300000|2024-05-20 16:25:00|17.54|15.55|17.46|15.48|17.55|15.56|17.46|15.48|0
1716222600000|2024-05-20 16:30:00|17.47|15.5|17.47|15.5|17.5|15.52|17.41|15.44|0
1716222900000|2024-05-20 16:35:00|17.46|15.49|17.34|15.37|17.47|15.49|17.29|15.33|0
1716223200000|2024-05-20 16:40:00|17.32|15.36|17.29|15.33|17.37|15.4|17.26|15.31|0
1716223500000|2024-05-20 16:45:00|17.28|15.32|17.41|15.44|17.41|15.44|17.28|15.32|0
1716223800000|2024-05-20 16:50:00|17.38|15.41|17.27|15.32|17.39|15.43|17.24|15.29|0
1716224100000|2024-05-20 16:55:00|17.29|15.33|17.21|15.26|17.32|15.36|17.21|15.26|0
1716224400000|2024-05-20 17:00:00|17.2|15.25|17.23|15.28|17.32|15.36|17.2|15.25|0
1716224700000|2024-05-20 17:05:00|17.24|15.29|17.23|15.28|17.32|15.36|17.21|15.26|0
1716225000000|2024-05-20 17:10:00|17.24|15.29|17.24|15.29|17.3|15.34|17.22|15.27|0
1716225300000|2024-05-20 17:15:00|17.22|15.27|17.31|15.35|17.34|15.38|17.17|15.22|0
1716225600000|2024-05-20 17:20:00|17.3|15.34|17.43|15.46|17.45|15.47|17.3|15.34|0
1716225900000|2024-05-20 17:25:00|17.45|15.47|17.73|15.73|17.83|15.81|17.37|15.41|0
1716226200000|2024-05-20 17:30:00|17.72|15.71|17.7|15.7|17.84|15.82|17.67|15.67|0
1716226500000|2024-05-20 17:35:00|17.72|15.71|17.75|15.74|17.79|15.78|17.7|15.7|0
1716226800000|2024-05-20 17:40:00|17.73|15.72|17.68|15.68|17.81|15.79|17.68|15.68|0
1716227100000|2024-05-20 17:45:00|17.7|15.7|17.81|15.79|17.81|15.79|17.62|15.63|0
1716227400000|2024-05-20 17:50:00|17.79|15.78|17.84|15.82|17.88|15.86|17.73|15.72|0
1716227700000|2024-05-20 17:55:00|17.85|15.83|17.79|15.77|17.9|15.87|17.77|15.76|0
1716228000000|2024-05-20 18:00:00|17.8|15.79|17.88|15.86|17.89|15.87|17.74|15.73|0
1716228300000|2024-05-20 18:05:00|17.89|15.87|18.49|15.63|18.96|16.35|17.88|15.6|0
1716228600000|2024-05-20 18:10:00|18.54|15.68|17.56|15.57|18.54|15.68|17.5|15.02|0
1716228900000|2024-05-20 18:15:00|17.59|15.6|17.62|15.63|17.71|15.71|17.47|15.49|0
1716229200000|2024-05-20 18:20:00|17.61|15.61|17.58|15.59|17.61|15.61|17.52|15.53|0
1716229500000|2024-05-20 18:25:00|17.56|15.57|17.33|15.37|17.58|15.59|17.33|15.37|0
1716229800000|2024-05-20 18:30:00|17.35|15.38|17.35|15.38|17.38|15.41|17.24|15.29|0
1716230100000|2024-05-20 18:35:00|17.33|15.37|17.28|15.33|17.36|15.4|17.24|15.29|0
1716230400000|2024-05-20 18:40:00|17.27|15.31|17.21|15.26|17.28|15.33|17.18|15.23|0
1716230700000|2024-05-20 18:45:00|17.19|15.25|17.3|15.34|17.33|15.37|17.18|15.23|0
1716231000000|2024-05-20 18:50:00|17.33|15.37|17.39|15.42|17.43|15.46|17.31|15.35|0
1716231300000|2024-05-20 18:55:00|17.4|15.43|17.51|15.52|17.51|15.52|17.4|15.42|0
1716231600000|2024-05-20 19:00:00|17.52|15.54|17.46|15.48|17.58|15.59|17.43|15.46|0
1716231900000|2024-05-20 19:05:00|17.48|15.5|17.35|15.39|17.52|15.54|17.34|15.38|0
1716232200000|2024-05-20 19:10:00|17.34|15.38|17.26|15.31|17.35|15.39|17.25|15.29|0
1716232500000|2024-05-20 19:15:00|17.28|15.32|17.31|15.35|17.31|15.35|17.2|15.25|0
1716232800000|2024-05-20 19:20:00|17.32|15.36|17.16|15.22|17.37|15.4|17.15|15.2|0
1716233100000|2024-05-20 19:25:00|17.18|15.23|17.08|15.15|17.21|15.26|17.08|15.15|0
1716233400000|2024-05-20 19:30:00|17.05|15.12|17.23|15.28|17.28|15.32|17.04|15.11|0
1716233700000|2024-05-20 19:35:00|17.22|15.27|17.16|15.21|17.31|15.35|17.13|15.19|0
1716234000000|2024-05-20 19:40:00|17.17|15.23|17.26|15.31|17.32|15.36|17.13|15.19|0
1716234300000|2024-05-20 19:45:00|17.28|15.32|17.43|15.45|17.49|15.51|17.26|15.31|0
1716234600000|2024-05-20 19:50:00|17.41|15.44|17.35|15.39|17.49|15.51|17.32|15.36|0
1716234900000|2024-05-20 19:55:00|17.36|15.4|17.23|15.28|17.52|15.53|17.23|15.28|0
1716235200000|2024-05-20 20:00:00|17.18|15.24|17.18|15.24|17.2|15.25|17.03|15.1|0
1716235500000|2024-05-20 20:05:00|17.2|15.25|17.32|15.36|17.33|15.37|17.2|15.25|0
1716235800000|2024-05-20 20:10:00|17.3|15.34|17.36|15.4|17.39|15.42|17.3|15.34|0
1716236100000|2024-05-20 20:15:00|17.38|15.41|17.3|15.34|17.38|15.41|17.3|15.34|0
1716236400000|2024-05-20 20:20:00|17.31|15.35|17.34|15.38|17.36|15.39|17.31|15.35|0
1716236700000|2024-05-20 20:25:00|17.36|15.39|17.33|15.37|17.36|15.39|17.33|15.37|0
1716237000000|2024-05-20 20:30:00|17.31|15.35|17.28|15.32|17.31|15.35|17.28|15.32|0
1716237300000|2024-05-20 20:35:00|17.3|15.34|17.28|15.32|17.3|15.34|17.28|15.32|0
1716237600000|2024-05-20 20:40:00|17.29|15.34|17.29|15.34|17.29|15.34|17.26|15.31|0
1716237900000|2024-05-20 20:45:00|17.31|15.35|17.28|15.32|17.32|15.36|17.28|15.32|0
1716238200000|2024-05-20 20:50:00|17.26|15.31|17.23|15.28|17.28|15.32|17.23|15.28|0
1716238500000|2024-05-20 20:55:00|17.25|15.29|17.25|15.3|17.27|15.31|17.22|15.27|0
1716238800000|2024-05-20 21:00:00|17.26|15.29|17.22|15.27|17.26|15.31|17.2|15.25|0
1716239100000|2024-05-20 21:05:00|17.23|15.28|17.22|15.27|17.23|15.28|17.22|15.27|0
1716239400000|2024-05-20 21:10:00|17.24|15.28|17.23|15.28|17.25|15.3|17.22|15.27|0
1716239700000|2024-05-20 21:15:00|17.24|15.29|17.24|15.29|17.24|15.29|17.22|15.27|0
1716240000000|2024-05-20 21:20:00|17.23|15.28|17.23|15.28|17.24|15.29|17.22|15.27|0
1716240300000|2024-05-20 21:25:00|17.24|15.29|17.23|15.28|17.24|15.29|17.23|15.28|0
1716240600000|2024-05-20 21:30:00|17.22|15.27|17.21|15.26|17.22|15.27|17.21|15.26|0
1716242100000|2024-05-20 21:55:00|17.2|15.25|17.2|15.25|17.21|15.26|17.2|15.25|0
1716242400000|2024-05-20 22:00:00|17.22|15.27|17.19|15.24|17.27|15.31|17.15|15.21|0
1716242700000|2024-05-20 22:05:00|17.18|15.23|17.2|15.25|17.21|15.26|17.17|15.23|0
1716243000000|2024-05-20 22:10:00|17.19|15.24|17.23|15.28|17.23|15.28|17.18|15.24|0
1716243300000|2024-05-20 22:15:00|17.24|15.29|17.23|15.28|17.24|15.29|17.21|15.26|0
1716243600000|2024-05-20 22:20:00|17.21|15.26|17.24|15.29|17.24|15.29|17.21|15.26|0
1716243900000|2024-05-20 22:25:00|17.23|15.28|17.26|15.3|17.27|15.32|17.23|15.28|0
1716244200000|2024-05-20 22:30:00|17.27|15.32|17.28|15.33|17.28|15.33|17.25|15.3|0
1716244500000|2024-05-20 22:35:00|17.27|15.31|17.31|15.35|17.31|15.35|17.27|15.31|0
1716244800000|2024-05-20 22:40:00|17.3|15.34|17.31|15.35|17.31|15.35|17.28|15.33|0
1716245100000|2024-05-20 22:45:00|17.33|15.37|17.34|15.38|17.34|15.38|17.31|15.35|0
1716245400000|2024-05-20 22:50:00|17.35||17.34||17.35||17.34||0
1716245700000|2024-05-20 22:55:00|17.35|15.36|17.31|15.35|17.35|15.36|17.31|15.35|0
1716246000000|2024-05-20 23:00:00|17.32|15.36|17.31|15.35|17.34|15.38|17.31|15.35|0
1716246300000|2024-05-20 23:05:00|17.3|15.34|17.29|15.33|17.31|15.35|17.27|15.31|0
1716246600000|2024-05-20 23:10:00|17.28|15.32|17.26|15.31|17.29|15.33|17.26|15.31|0
1716246900000|2024-05-20 23:15:00|17.25|15.29|17.27|15.32|17.27|15.32|17.24|15.29|0
1716247200000|2024-05-20 23:20:00|17.29|15.33|17.29|15.33|17.29|15.33|17.27|15.32|0
1716247500000|2024-05-20 23:25:00|17.27|15.32|17.29|15.33|17.29|15.33|17.27|15.32|0
1716247800000|2024-05-20 23:30:00|17.3|15.34|17.3|15.34|17.32|15.36|17.29|15.33|0
1716248100000|2024-05-20 23:35:00|17.29|15.33|17.3|15.34|17.3|15.34|17.27|15.31|0
1716248400000|2024-05-20 23:40:00|17.31|15.35|17.28|15.33|17.32|15.35|17.28|15.33|0
1716248700000|2024-05-20 23:45:00|17.3|15.34|17.27|15.31|17.3|15.34|17.25|15.3|0
1716249000000|2024-05-20 23:50:00|17.26|15.3|17.24|15.29|17.27|15.31|17.22|15.27|0
1716249300000|2024-05-20 23:55:00|17.22|15.27|17.22|15.27|17.25|15.3|17.22|15.27|0
1716249600000|2024-05-21 00:00:00|17.21|15.26|17.22|15.27|17.27|15.31|17.21|15.26|0
1716249900000|2024-05-21 00:05:00|17.2|15.26|17.2|15.26|17.25|15.3|17.16|15.22|0
1716250200000|2024-05-21 00:10:00|17.19|15.24|17.2|15.25|17.2|15.26|17.19|15.24|0
1716250500000|2024-05-21 00:15:00|17.19|15.27|17.17|15.23|17.22|15.27|17.17|15.23|0
1716250800000|2024-05-21 00:20:00|17.19|15.24|17.18|15.24|17.19|15.24|17.17|15.23|0
1716251100000|2024-05-21 00:25:00|17.2|15.25|17.39|15.42|17.42|15.45|17.18|15.24|0
1716251400000|2024-05-21 00:30:00|17.4|15.43|17.34|15.38|17.4|15.43|17.34|15.38|0
1716251700000|2024-05-21 00:35:00|17.33|15.36|17.31|15.35|17.33|15.36|17.3|15.34|0
1716252000000|2024-05-21 00:40:00|17.3|15.34|17.29|15.34|17.3|15.34|17.25|15.3|0
1716252300000|2024-05-21 00:45:00|17.31|15.35|17.32|15.36|17.32|15.36|17.31|15.35|0
1716252600000|2024-05-21 00:50:00|17.34|15.38|17.32|15.36|17.34|15.38|17.32|15.36|0
1716252900000|2024-05-21 00:55:00|17.34|15.37|17.32|15.36|17.34|15.37|17.31|15.35|0
1716253200000|2024-05-21 01:00:00|17.34|15.37|17.35|15.39|17.38|15.41|17.34|15.37|0
1716253500000|2024-05-21 01:05:00|17.33|15.37|17.33|15.37|17.36|15.4|17.3|15.34|0
1716253800000|2024-05-21 01:10:00|17.35|15.38|17.35|15.38|17.35|15.38|17.32|15.36|0
1716254100000|2024-05-21 01:15:00|17.36|15.4|17.33|15.37|17.36|15.4|17.32|15.36|0
1716254400000|2024-05-21 01:20:00|17.32|15.36|17.32|15.36|17.33|15.37|17.29|15.33|0
1716254700000|2024-05-21 01:25:00|17.33|15.37|17.39|15.42|17.39|15.42|17.32|15.36|0
1716255000000|2024-05-21 01:30:00|17.4|15.43|17.4|15.43|17.46|15.49|17.39|15.42|0
1716255300000|2024-05-21 01:35:00|17.39|15.42|17.35|15.39|17.4|15.43|17.34|15.38|0
1716255600000|2024-05-21 01:40:00|17.34|15.38|17.34|15.38|17.37|15.4|17.31|15.35|0
1716255900000|2024-05-21 01:45:00|17.36|15.39|17.36|15.39|17.37|15.4|17.33|15.36|0
1716256200000|2024-05-21 01:50:00|17.35|15.38|17.35|15.39|17.37|15.4|17.32|15.36|0
1716256500000|2024-05-21 01:55:00|17.37|15.4|17.43|15.46|17.43|15.46|17.37|15.4|0
1716256800000|2024-05-21 02:00:00|17.41|15.44|17.4|15.43|17.41|15.44|17.38|15.41|0
1716257100000|2024-05-21 02:05:00|17.38|15.41|17.38|15.41|17.4|15.43|17.38|15.41|0
1716257400000|2024-05-21 02:10:00|17.37|15.4|17.4|15.43|17.41|15.44|17.37|15.4|0
1716257700000|2024-05-21 02:15:00|17.39|15.41|17.42|15.45|17.42|15.45|17.38|15.41|0
1716258000000|2024-05-21 02:20:00|17.41|15.44|17.35|15.38|17.42|15.45|17.33|15.37|0
1716258300000|2024-05-21 02:25:00|17.33|15.37|17.33|15.37|17.33|15.37|17.32|15.36|0
1716258600000|2024-05-21 02:30:00|17.35|15.38|17.36|15.4|17.36|15.4|17.33|15.37|0
1716258900000|2024-05-21 02:35:00|17.38|15.39|17.4|15.43|17.4|15.43|17.36|15.39|0
1716259200000|2024-05-21 02:40:00|17.39|15.42|17.37|15.41|17.4|15.43|17.36|15.39|0
1716259500000|2024-05-21 02:45:00|17.38|15.42|18.08|16.04|18.08|16.04|17.37|15.41|0
1716259800000|2024-05-21 02:50:00|18.07|16.02|18.07|16.02|18.08|16.04|18.07|16.02|0
1716260100000|2024-05-21 02:55:00|18.05|16.01|18.07|16.02|18.07|16.02|18.05|16.01|0
1716260400000|2024-05-21 03:00:00|18.06|16.01|18.05|16.01|18.07|16.01|18.03|15.99|0
1716260700000|2024-05-21 03:05:00|18.03|15.99|18.03|15.99|18.05|16.01|18.02|15.98|0
1716261000000|2024-05-21 03:10:00|18.02|15.98|18.02|15.98|18.02|15.98|17.99|15.95|0
1716261300000|2024-05-21 03:15:00|18.03|15.99|18|15.96|18.03|15.99|18|15.96|0
1716261600000|2024-05-21 03:20:00|17.99|15.95|18|15.96|18.02|15.98|17.98|15.95|0
1716261900000|2024-05-21 03:25:00|17.99|15.95|17.98|15.95|18|15.96|17.98|15.95|0
1716262200000|2024-05-21 03:30:00|17.97|15.93|18|15.96|18|15.96|17.97|15.93|0
1716262500000|2024-05-21 03:35:00|17.98|15.95|18.01|15.97|18.01|15.97|17.98|15.95|0
1716262800000|2024-05-21 03:40:00|18.02|15.98|18.04|16|18.04|16|18.01|15.97|0
1716263100000|2024-05-21 03:45:00|18.03|15.98|18.04|16|18.04|16|18.02|15.98|0
1716263400000|2024-05-21 03:50:00|18.02|15.98|17.99|15.96|18.02|15.98|17.98|15.94|0
1716263700000|2024-05-21 03:55:00|17.98|15.95|17.99|15.95|17.99|15.96|17.98|15.94|0
1716264000000|2024-05-21 04:00:00|18.01|15.97|17.99|15.95|18.01|15.97|17.99|15.95|0
1716264300000|2024-05-21 04:05:00|17.97|15.94|17.97|15.94|17.99|15.95|17.97|15.94|0
1716264600000|2024-05-21 04:10:00|17.96|15.93|17.96|15.92|17.97|15.94|17.96|15.92|0
1716264900000|2024-05-21 04:15:00|17.97|15.93|17.96|15.92|17.97|15.94|17.96|15.92|0
1716265200000|2024-05-21 04:20:00|17.94|15.91|17.94|15.91|17.94|15.91|17.92|15.9|0
1716265500000|2024-05-21 04:25:00|17.95|15.92|17.94|15.91|17.95|15.92|17.94|15.91|0
1716265800000|2024-05-21 04:30:00|17.92|15.89|17.94|15.91|17.95|15.91|17.91|15.88|0
1716266100000|2024-05-21 04:35:00|17.92|15.89|17.92|15.89|17.92|15.89|17.91|15.88|0
1716266400000|2024-05-21 04:40:00|17.94|15.91|17.9|15.88|17.94|15.91|17.9|15.87|0
1716266700000|2024-05-21 04:45:00|17.91|15.89|17.92|15.89|17.92|15.89|17.9|15.88|0
1716267000000|2024-05-21 04:50:00|17.93|15.9|17.93|15.9|17.93|15.9|17.92|15.89|0
1716267300000|2024-05-21 04:55:00|17.92|15.89|17.92|15.89|17.92|15.89|17.92|15.89|0
1716267600000|2024-05-21 05:00:00|17.91|15.88|17.93|15.9|17.93|15.9|17.88|15.86|0
1716267900000|2024-05-21 05:05:00|17.91|15.89|17.9|15.87|17.91|15.89|17.87|15.85|0
1716268200000|2024-05-21 05:10:00|17.88|15.86|17.88|15.86|17.9|15.87|17.87|15.84|0
1716268500000|2024-05-21 05:15:00|17.9|15.87|17.91|15.88|17.91|15.88|17.88|15.86|0
1716268800000|2024-05-21 05:20:00|17.93|15.9|17.91|15.88|17.93|15.9|17.91|15.88|0
1716269100000|2024-05-21 05:25:00|17.93|15.9|17.91|15.88|17.93|15.9|17.89|15.87|0
1716269400000|2024-05-21 05:30:00|17.89|15.87|17.91|15.88|17.94|15.91|17.89|15.87|0
1716269700000|2024-05-21 05:35:00|17.89|15.87|17.89|15.87|17.91|15.88|17.89|15.86|0
1716270000000|2024-05-21 05:40:00|17.91|15.88|17.91|15.88|17.92|15.89|17.89|15.87|0
1716270300000|2024-05-21 05:45:00|17.89|15.86|17.9|15.88|17.91|15.88|17.89|15.86|0
1716270600000|2024-05-21 05:50:00|17.89|15.86|17.92|15.89|17.93|15.9|17.89|15.86|0
1716270900000|2024-05-21 05:55:00|17.93|15.9|17.96|15.93|18|15.96|17.93|15.9|0
1716271200000|2024-05-21 06:00:00|17.98|15.94|17.9|15.87|17.98|15.94|17.87|15.85|0
1716271500000|2024-05-21 06:05:00|17.89|15.86|17.9|15.87|17.93|15.9|17.88|15.86|0
1716271800000|2024-05-21 06:10:00|17.88|15.86|17.9|15.87|17.91|15.88|17.87|15.85|0
1716272100000|2024-05-21 06:15:00|17.88|15.86|17.91|15.89|17.91|15.89|17.88|15.86|0
1716272400000|2024-05-21 06:20:00|17.9|15.87|17.9|15.87|17.93|15.9|17.88|15.86|0
1716272700000|2024-05-21 06:25:00|17.88|15.88|17.88|15.86|17.9|15.88|17.88|15.86|0
1716273000000|2024-05-21 06:30:00|17.9|15.87|17.88|15.86|17.9|15.87|17.86|15.84|0
1716273300000|2024-05-21 06:35:00|17.89|15.87|17.89|15.87|17.89|15.87|17.88|15.85|0
1716273600000|2024-05-21 06:40:00|17.91|15.88|17.89|15.87|17.91|15.88|17.89|15.87|0
1716273900000|2024-05-21 06:45:00|17.91|15.88|17.95|15.92|17.95|15.92|17.88|15.85|0
1716274200000|2024-05-21 06:50:00|17.94|15.91|17.98|15.95|18|15.96|17.94|15.91|0
1716274500000|2024-05-21 06:55:00|18|15.96|17.95|15.92|18|15.96|17.95|15.92|0
1716274800000|2024-05-21 07:00:00|17.94|15.9|17.93|15.9|17.98|15.95|17.92|15.89|0
1716275100000|2024-05-21 07:05:00|17.95|15.92|17.95|15.92|17.95|15.92|17.92|15.89|0
1716275400000|2024-05-21 07:10:00|17.93|15.9|17.89|15.86|17.96|15.93|17.89|15.86|0
1716275700000|2024-05-21 07:15:00|17.87|15.85|17.82|15.81|17.92|15.89|17.79|15.78|0
1716276000000|2024-05-21 07:20:00|17.81|15.79|17.82|15.8|17.85|15.83|17.79|15.78|0
1716276300000|2024-05-21 07:25:00|17.79|15.78|17.82|15.8|17.82|15.8|17.76|15.75|0
1716276600000|2024-05-21 07:30:00|17.81|15.79|17.87|15.84|17.88|15.86|17.81|15.79|0
1716276900000|2024-05-21 07:35:00|17.88|15.86|17.88|15.86|17.88|15.86|17.85|15.83|0
1716277200000|2024-05-21 07:40:00|17.86|15.84|17.8|15.79|17.87|15.85|17.79|15.77|0
1716277500000|2024-05-21 07:45:00|17.79|15.77|17.77|15.76|17.8|15.79|17.76|15.75|0
1716277800000|2024-05-21 07:50:00|17.79|15.77|17.83|15.81|17.84|15.82|17.79|15.77|0
1716278100000|2024-05-21 07:55:00|17.85|15.83|17.84|15.82|17.86|15.84|17.83|15.81|0
1716278400000|2024-05-21 08:00:00|17.86|15.84|17.89|15.86|17.89|15.86|17.84|15.82|0
1716278700000|2024-05-21 08:05:00|17.91|15.88|17.95|15.92|17.95|15.92|17.9|15.88|0
1716279000000|2024-05-21 08:10:00|17.97|15.93|17.96|15.93|17.98|15.94|17.92|15.89|0
1716279300000|2024-05-21 08:15:00|17.95|15.92|17.93|15.9|17.96|15.93|17.92|15.89|0
1716279600000|2024-05-21 08:20:00|17.95|15.92|17.99|15.96|17.99|15.96|17.95|15.92|0
1716279900000|2024-05-21 08:25:00|18.01|15.97|18.01|15.97|18.01|15.97|17.98|15.94|0
1716280200000|2024-05-21 08:30:00|17.99|15.96|18.01|15.97|18.04|16|17.99|15.95|0
1716280500000|2024-05-21 08:35:00|18|15.96|18.01|15.97|18.04|15.99|17.99|15.95|0
1716280800000|2024-05-21 08:40:00|18.02|15.98|18.07|16.02|18.07|16.02|18.01|15.97|0
1716281100000|2024-05-21 08:45:00|18.05|16.01|18|15.96|18.07|16.02|18|15.96|0
1716281400000|2024-05-21 08:50:00|18.02|15.98|17.99|15.95|18.02|15.98|17.97|15.94|0
1716281700000|2024-05-21 08:55:00|17.97|15.96|17.99|15.95|18|15.96|17.97|15.94|0
1716282000000|2024-05-21 09:00:00|18|15.96|18.02|15.98|18.03|15.99|17.98|15.95|0
1716282300000|2024-05-21 09:05:00|18.03|15.99|17.95|15.92|18.05|16|17.95|15.92|0
1716282600000|2024-05-21 09:10:00|17.97|15.93|17.95|15.92|17.97|15.93|17.91|15.88|0
1716282900000|2024-05-21 09:15:00|17.97|15.93|17.97|15.93|17.98|15.95|17.95|15.92|0
1716283200000|2024-05-21 09:20:00|17.98|15.95|17.98|15.94|18.03|15.99|17.96|15.93|0
1716283500000|2024-05-21 09:25:00|17.99|15.96|18.02|15.98|18.02|15.98|17.98|15.94|0
1716283800000|2024-05-21 09:30:00|18.04|16|18.02|15.98|18.06|16.01|18.01|15.97|0
1716284100000|2024-05-21 09:35:00|18.04|16|18.08|16.04|18.1|16.05|18.02|15.98|0
1716284400000|2024-05-21 09:40:00|18.07|16.02|18.05|16.01|18.12|16.06|18.05|16.01|0
1716284700000|2024-05-21 09:45:00|18.04|15.99|18.05|16.01|18.05|16.01|18.02|15.98|0
1716285000000|2024-05-21 09:50:00|18.06|15.99|18.07|16.02|18.07|16.02|18.04|15.99|0
1716285300000|2024-05-21 09:55:00|18.05|16.01|18.08|16.03|18.08|16.03|18.03|15.99|0
1716285600000|2024-05-21 10:00:00|18.06|16.02|17.97|15.94|18.06|16.02|17.96|15.92|0
1716285900000|2024-05-21 10:05:00|17.99|15.95|18.03|15.99|18.03|15.99|17.97|15.94|0
1716286200000|2024-05-21 10:10:00|18.02|15.98|17.95|15.92|18.02|15.98|17.95|15.92|0
1716286500000|2024-05-21 10:15:00|17.94|15.91|17.95|15.92|17.97|15.93|17.94|15.91|0
1716286800000|2024-05-21 10:20:00|17.94|15.91|17.98|15.95|17.98|15.95|17.94|15.91|0
1716287100000|2024-05-21 10:25:00|17.97|15.93|17.95|15.92|17.98|15.95|17.93|15.9|0
1716287400000|2024-05-21 10:30:00|17.96|15.93|17.9|15.88|17.96|15.93|17.9|15.88|0
1716287700000|2024-05-21 10:35:00|17.89|15.86|17.9|15.87|17.92|15.89|17.89|15.86|0
1716288000000|2024-05-21 10:40:00|17.89|15.86|17.85|15.83|17.9|15.87|17.85|15.83|0
1716288300000|2024-05-21 10:45:00|17.84|15.82|17.85|15.83|17.87|15.85|17.84|15.82|0
1716288600000|2024-05-21 10:50:00|17.87|15.84|17.85|15.83|17.88|15.86|17.85|15.83|0
1716288900000|2024-05-21 10:55:00|17.87|15.84|17.83|15.82|17.9|15.87|17.83|15.82|0
1716289200000|2024-05-21 11:00:00|17.82|15.8|17.85|15.83|17.86|15.84|17.8|15.79|0
1716289500000|2024-05-21 11:05:00|17.83|15.81|17.8|15.79|17.83|15.81|17.79|15.77|0
1716289800000|2024-05-21 11:10:00|17.79|15.77|17.82|15.8|17.84|15.82|17.79|15.77|0
1716290100000|2024-05-21 11:15:00|17.8|15.79|17.8|15.78|17.83|15.81|17.78|15.77|0
1716290400000|2024-05-21 11:20:00|17.81|15.8|17.88|15.85|17.89|15.87|17.81|15.8|0
1716290700000|2024-05-21 11:25:00|17.89|15.87|17.83|15.81|17.89|15.87|17.83|15.81|0
1716291000000|2024-05-21 11:30:00|17.84|15.82|17.83|15.81|17.84|15.82|17.8|15.78|0
1716291300000|2024-05-21 11:35:00|17.81|15.79|17.83|15.81|17.84|15.82|17.78|15.77|0
1716291600000|2024-05-21 11:40:00|17.81|15.79|17.84|15.82|17.87|15.85|17.81|15.79|0
1716291900000|2024-05-21 11:45:00|17.83|15.81|17.85|15.83|17.88|15.86|17.82|15.81|0
1716292200000|2024-05-21 11:50:00|17.84|15.82|17.82|15.8|17.84|15.82|17.81|15.79|0
1716292500000|2024-05-21 11:55:00|17.83|15.81|17.85|15.83|17.85|15.83|17.82|15.8|0
1716292800000|2024-05-21 12:00:00|17.84|15.82|17.84|15.82|17.87|15.84|17.79|15.78|0
1716293100000|2024-05-21 12:05:00|17.82|15.8|17.86|15.84|17.93|15.9|17.82|15.8|0
1716293400000|2024-05-21 12:10:00|17.88|15.86|17.85|15.83|17.9|15.87|17.79|15.77|0
1716293700000|2024-05-21 12:15:00|17.86|15.84|17.88|15.85|17.88|15.85|17.82|15.8|0
1716294000000|2024-05-21 12:20:00|17.89|15.86|17.97|15.94|17.97|15.94|17.89|15.86|0
1716294300000|2024-05-21 12:25:00|17.95|15.92|18.03|15.99|18.03|15.99|17.94|15.91|0
1716294600000|2024-05-21 12:30:00|18.05|16|18.11|16.06|18.14|16.09|18.01|15.97|0
1716294900000|2024-05-21 12:35:00|18.14|16.08|18.12|16.07|18.18|16.13|18.11|16.06|0
1716295200000|2024-05-21 12:40:00|18.14|16.08|18.18|16.12|18.21|16.15|18.12|16.07|0
1716295500000|2024-05-21 12:45:00|18.2|16.14|18.09|16.04|18.2|16.14|18.07|16.03|0
1716295800000|2024-05-21 12:50:00|18.07|16.03|18.01|15.97|18.09|16.04|17.99|15.96|0
1716296100000|2024-05-21 12:55:00|18.02|15.98|18.15|16.09|18.15|16.09|17.99|15.96|0
1716296400000|2024-05-21 13:00:00|18.13|16.08|18.27|16.2|18.41|16.33|18.13|16.08|0
1716296700000|2024-05-21 13:05:00|18.26|16.19|18.13|16.08|18.32|16.25|18.07|16.02|0
1716297000000|2024-05-21 13:10:00|18.11|16.06|18.29|16.22|18.3|16.23|18.04|15.99|0
1716297300000|2024-05-21 13:15:00|18.3|16.23|18.36|16.28|18.36|16.28|18.22|16.16|0
1716297600000|2024-05-21 13:20:00|18.35|16.27|18.33|16.26|18.39|16.31|18.27|16.2|0
1716297900000|2024-05-21 13:25:00|18.35|16.27|18.36|16.28|18.42|16.34|18.33|16.25|0
1716298200000|2024-05-21 13:30:00|18.38|16.3|18.2|16.14|18.46|16.37|18.14|16.09|0
1716298500000|2024-05-21 13:35:00|18.16|16.1|18.2|16.14|18.31|16.24|18.16|16.1|0
1716298800000|2024-05-21 13:40:00|18.22|16.15|18.09|16.04|18.23|16.17|18.09|16.04|0
1716299100000|2024-05-21 13:45:00|18.14|16.08|18.15|16.1|18.31|16.24|18.12|16.07|0
1716299400000|2024-05-21 13:50:00|18.17|16.11|18.1|16.05|18.21|16.15|18.1|16.05|0
1716299700000|2024-05-21 13:55:00|18.12|16.07|18.18|16.12|18.23|16.17|18.12|16.07|0
1716300000000|2024-05-21 14:00:00|18.17|16.11|17.99|15.96|18.17|16.11|17.98|15.94|0
1716300300000|2024-05-21 14:05:00|18.01|15.97|17.8|15.78|18.01|15.97|17.78|15.77|0
1716300600000|2024-05-21 14:10:00|17.78|15.77|17.8|15.78|17.92|15.89|17.74|15.73|0
1716300900000|2024-05-21 14:15:00|17.81|15.8|17.84|15.82|17.87|15.85|17.77|15.76|0
1716301200000|2024-05-21 14:20:00|17.83|15.81|17.78|15.77|17.86|15.84|17.75|15.74|0
1716301500000|2024-05-21 14:25:00|17.77|15.75|17.69|15.69|17.8|15.78|17.69|15.69|0
1716301800000|2024-05-21 14:30:00|17.7|15.7|17.58|15.59|17.73|15.73|17.55|15.56|0
1716302100000|2024-05-21 14:35:00|17.56|15.58|17.44|15.47|17.6|15.6|17.35|15.39|0
1716302400000|2024-05-21 14:40:00|17.43|15.45|17.46|15.48|17.47|15.49|17.38|15.41|0
1716302700000|2024-05-21 14:45:00|17.44|15.47|17.41|15.44|17.52|15.53|17.41|15.44|0
1716303000000|2024-05-21 14:50:00|17.43|15.45|17.55|15.56|17.55|15.56|17.41|15.44|0
1716303300000|2024-05-21 14:55:00|17.56|15.57|17.47|15.49|17.59|15.6|17.47|15.49|0
1716303600000|2024-05-21 15:00:00|17.5|15.52|17.47|15.49|17.53|15.54|17.42|15.45|0
1716303900000|2024-05-21 15:05:00|17.48|15.5|17.51|15.53|17.54|15.56|17.47|15.49|0
1716304200000|2024-05-21 15:10:00|17.53|15.54|17.54|15.55|17.79|15.77|17.51|15.53|0
1716304500000|2024-05-21 15:15:00|17.52|15.54|17.4|15.43|17.54|15.55|17.37|15.4|0
1716304800000|2024-05-21 15:20:00|17.38|15.42|17.52|15.54|17.58|15.59|17.29|15.34|0
1716305100000|2024-05-21 15:25:00|17.54|15.55|17.64|15.65|17.66|15.66|17.54|15.55|0
1716305400000|2024-05-21 15:30:00|17.66|15.66|17.8|15.78|17.8|15.78|17.66|15.66|0
1716305700000|2024-05-21 15:35:00|17.78|15.77|17.73|15.73|17.79|15.78|17.7|15.7|0
1716306000000|2024-05-21 15:40:00|17.72|15.71|17.79|15.78|17.9|15.87|17.72|15.71|0
1716306300000|2024-05-21 15:45:00|17.78|15.77|17.82|15.8|17.85|15.83|17.78|15.76|0
1716306600000|2024-05-21 15:50:00|17.81|15.79|17.87|15.84|18.02|15.98|17.79|15.78|0
1716306900000|2024-05-21 15:55:00|17.88|15.86|17.73|15.72|17.91|15.89|17.63|15.64|0
1716307200000|2024-05-21 16:00:00|17.74|15.73|17.77|15.76|17.8|15.79|17.72|15.72|0
1716307500000|2024-05-21 16:05:00|17.75|15.74|17.81|15.8|17.82|15.8|17.74|15.73|0
1716307800000|2024-05-21 16:10:00|17.8|15.78|17.65|15.65|17.8|15.78|17.57|15.58|0
1716308100000|2024-05-21 16:15:00|17.63|15.63|17.57|15.58|17.63|15.63|17.54|15.55|0
1716308400000|2024-05-21 16:20:00|17.58|15.59|17.61|15.62|17.63|15.63|17.55|15.57|0
1716308700000|2024-05-21 16:25:00|17.63|15.63|17.6|15.6|17.7|15.7|17.6|15.6|0
1716309000000|2024-05-21 16:30:00|17.61|15.62|17.64|15.64|17.64|15.64|17.53|15.55|0
1716309300000|2024-05-21 16:35:00|17.66|15.66|17.69|15.68|17.73|15.72|17.64|15.64|0
1716309600000|2024-05-21 16:40:00|17.67|15.67|17.73|15.72|17.78|15.76|17.64|15.64|0
1716309900000|2024-05-21 16:45:00|17.75|15.74|17.65|15.65|17.78|15.76|17.65|15.65|0
1716310200000|2024-05-21 16:50:00|17.64|15.64|17.7|15.69|17.71|15.71|17.58|15.59|0
1716310500000|2024-05-21 16:55:00|17.71|15.71|17.73|15.72|17.82|15.8|17.7|15.69|0
1716310800000|2024-05-21 17:00:00|17.74|15.73|17.49|15.51|17.85|15.83|17.49|15.51|0
1716311100000|2024-05-21 17:05:00|17.51|15.53|17.45|15.47|17.51|15.53|17.39|15.42|0
1716311400000|2024-05-21 17:10:00|17.48|15.5|17.57|15.58|17.68|15.67|17.48|15.5|0
1716311700000|2024-05-21 17:15:00|17.55|15.56|17.52|15.54|17.57|15.58|17.49|15.51|0
1716312000000|2024-05-21 17:20:00|17.54|15.55|17.58|15.59|17.6|15.6|17.49|15.51|0
1716312300000|2024-05-21 17:25:00|17.55|15.56|17.38|15.41|17.58|15.59|17.38|15.41|0
1716312600000|2024-05-21 17:30:00|17.37|15.4|17.4|15.43|17.41|15.44|17.34|15.37|0
1716312900000|2024-05-21 17:35:00|17.38|15.41|17.24|15.29|17.38|15.41|17.23|15.28|0
1716313200000|2024-05-21 17:40:00|17.2|15.25|17.17|15.22|17.27|15.32|17.14|15.2|0
1716313500000|2024-05-21 17:45:00|17.18|15.24|17.2|15.25|17.23|15.28|17.12|15.18|0
1716313800000|2024-05-21 17:50:00|17.18|15.24|17.12|15.18|17.2|15.25|17.11|15.17|0
1716314100000|2024-05-21 17:55:00|17.11|15.17|17|15.08|17.11|15.17|17|15.08|0
1716314400000|2024-05-21 18:00:00|17.02|15.09|17.16|15.22|17.18|15.23|16.99|15.06|0
1716314700000|2024-05-21 18:05:00|17.15|15.21|17.06|15.13|17.15|15.21|17.04|15.11|0
1716315000000|2024-05-21 18:10:00|17.07|15.14|17.13|15.19|17.19|15.25|17.03|15.1|0
1716315300000|2024-05-21 18:15:00|17.12|15.18|17.16|15.22|17.16|15.22|17.07|15.14|0
1716315600000|2024-05-21 18:20:00|17.15|15.2|17.17|15.23|17.2|15.26|17.13|15.19|0
1716315900000|2024-05-21 18:25:00|17.16|15.22|17.2|15.26|17.23|15.28|17.14|15.2|0
1716316200000|2024-05-21 18:30:00|17.22|15.27|17.1|15.16|17.22|15.27|17.04|15.11|0
1716316500000|2024-05-21 18:35:00|17.11|15.17|17.23|15.28|17.23|15.28|17.1|15.16|0
1716316800000|2024-05-21 18:40:00|17.22|15.27|17.3|15.35|17.34|15.37|17.22|15.27|0
1716317100000|2024-05-21 18:45:00|17.32|15.36|17.23|15.28|17.33|15.37|17.21|15.26|0
1716317400000|2024-05-21 18:50:00|17.24|15.29|17.24|15.29|17.27|15.32|17.2|15.25|0
1716317700000|2024-05-21 18:55:00|17.23|15.28|17.18|15.24|17.23|15.28|17.18|15.24|0
1716318000000|2024-05-21 19:00:00|17.2|15.25|17.24|15.29|17.24|15.29|17.15|15.21|0
1716318300000|2024-05-21 19:05:00|17.26|15.3|17.15|15.21|17.29|15.33|17.12|15.18|0
1716318600000|2024-05-21 19:10:00|17.13|15.19|16.94|15.02|17.13|15.19|16.91|15|0
1716318900000|2024-05-21 19:15:00|16.96|15.04|16.89|14.98|16.98|15.06|16.87|14.96|0
1716319200000|2024-05-21 19:20:00|16.91|15|17.05|15.12|17.44|15.47|16.89|14.98|0
1716319500000|2024-05-21 19:25:00|17.06|15.13|17.02|15.09|17.15|15.21|17.02|15.09|0
1716319800000|2024-05-21 19:30:00|17.03|15.11|16.83|14.92|17.03|15.11|16.83|14.92|0
1716320100000|2024-05-21 19:35:00|16.8|14.9|16.75|14.86|16.81|14.91|16.61|14.73|0
1716320400000|2024-05-21 19:40:00|16.77|14.87|16.95|15.03|17.13|15.19|16.77|14.87|0
1716320700000|2024-05-21 19:45:00|16.94|15.02|16.98|15.06|17.03|15.1|16.94|15.02|0
1716321000000|2024-05-21 19:50:00|16.97|15.05|16.75|14.85|17.01|15.08|16.75|14.85|0
1716321300000|2024-05-21 19:55:00|16.76|14.86|16.77|14.87|16.85|14.94|16.64|14.76|0
1716321600000|2024-05-21 20:00:00|16.79|14.89|16.89|14.98|16.89|14.98|16.79|14.89|0
1716321900000|2024-05-21 20:05:00|16.88|14.96|16.79|14.89|16.89|14.98|16.79|14.89|0
1716322200000|2024-05-21 20:10:00|16.77|14.87|16.81|14.91|16.81|14.91|16.74|14.85|0
1716322500000|2024-05-21 20:15:00|16.8|14.9|16.77|14.87|16.8|14.9|16.77|14.87|0
1716322800000|2024-05-21 20:20:00|16.78|14.88|16.77|14.87|16.78|14.88|16.77|14.87|0
1716323100000|2024-05-21 20:25:00|16.78|14.88|16.77|14.87|16.8|14.9|16.77|14.87|0
1716323400000|2024-05-21 20:30:00|16.78|14.88|16.8|14.89|16.8|14.89|16.75|14.86|0
1716323700000|2024-05-21 20:35:00|16.79|14.91|16.79|14.89|16.81|14.91|16.79|14.89|0
1716324000000|2024-05-21 20:40:00|16.78|14.88|16.78|14.88|16.79|14.89|16.76|14.87|0
1716324300000|2024-05-21 20:45:00|16.76|14.87|16.76|14.86|16.78|14.88|16.76|14.86|0
1716324600000|2024-05-21 20:50:00|16.75|14.85|16.76|14.86|16.76|14.86|16.75|14.85|0
1716324900000|2024-05-21 20:55:00|16.78|14.88|16.82|14.91|16.82|14.92|16.78|14.88|0
1716325200000|2024-05-21 21:00:00|16.81|14.9|16.8|14.9|16.81|14.9|16.79|14.89|0
1716325800000|2024-05-21 21:10:00|16.79|14.89|16.79|14.89|16.79|14.9|16.79|14.89|0
1716326100000|2024-05-21 21:15:00|16.8|14.91|16.81|14.91|16.81|14.91|16.8|14.91|0
1716326400000|2024-05-21 21:20:00|16.8|14.9|16.79|14.89|16.8|14.9|16.79|14.89|0
1716327300000|2024-05-21 21:35:00|16.8|14.9|16.8|14.9|16.8|14.9|16.8|14.9|0
1716327600000|2024-05-21 21:40:00|16.79|14.89|16.8|14.9|16.8|14.9|16.79|14.89|0
1716327900000|2024-05-21 21:45:00|16.79|14.89|16.79|14.89|16.79|14.89|16.79|14.89|0
1716328800000|2024-05-21 22:00:00|16.83|14.92|16.78|14.88|16.83|14.92|16.75|14.85|0
1716329100000|2024-05-21 22:05:00|16.76|14.86|16.77|14.88|16.78|14.88|16.76|14.86|0
1716329400000|2024-05-21 22:10:00|16.76|14.86|16.76|14.86|16.77|14.88|16.76|14.86|0
1716329700000|2024-05-21 22:15:00|16.74|14.85|16.76|14.86|16.76|14.86|16.74|14.85|0
1716330000000|2024-05-21 22:20:00|16.75|14.85|16.73|14.83|16.75|14.85|16.71|14.82|0
1716330300000|2024-05-21 22:25:00|16.71|14.82|16.73|14.83|16.73|14.83|16.71|14.82|0
1716330600000|2024-05-21 22:30:00|16.74|14.85|16.71|14.82|16.74|14.85|16.7|14.81|0
1716330900000|2024-05-21 22:35:00|16.7|14.81|16.7|14.81|16.71|14.82|16.68|14.79|0
1716331200000|2024-05-21 22:40:00|16.69|14.8|16.68|14.79|16.69|14.8|16.65|14.77|0
1716331500000|2024-05-21 22:45:00|16.69|14.8|16.66|14.78|16.69|14.8|16.66|14.78|0
1716331800000|2024-05-21 22:50:00|16.65|14.77|16.65|14.76|16.65|14.78|16.65|14.76|0
1716332100000|2024-05-21 22:55:00|16.66|14.78|16.66|14.78|16.66|14.78|16.66|14.78|0
1716332400000|2024-05-21 23:00:00|16.65|14.76|16.66|14.77|16.66|14.77|16.65|14.76|0
1716332700000|2024-05-21 23:05:00|16.65|14.76|16.63|14.75|16.66|14.77|16.63|14.75|0
1716333300000|2024-05-21 23:15:00|16.61|14.73|16.61|14.73|16.63|14.75|16.61|14.73|0
1716333600000|2024-05-21 23:20:00|16.63|14.75|16.61|14.73|16.63|14.75|16.61|14.73|0
1716333900000|2024-05-21 23:25:00|16.6|14.72|16.6|14.72|16.61|14.73|16.6|14.72|0
1716334200000|2024-05-21 23:30:00|16.61|14.73|16.6|14.72|16.61|14.73|16.6|14.72|0
1716334500000|2024-05-21 23:35:00|16.61|14.73|16.62|14.74|16.62|14.74|16.61|14.73|0
1716334800000|2024-05-21 23:40:00|16.61|14.73|16.64|14.76|16.65|14.77|16.61|14.73|0
1716335100000|2024-05-21 23:45:00|16.65|14.75|16.62|14.74|16.65|14.77|16.62|14.74|0
1716335400000|2024-05-21 23:50:00|16.61|14.73|16.61|14.73|16.62|14.74|16.61|14.73|0
1716335700000|2024-05-21 23:55:00|16.59|14.71|16.62|14.74|16.62|14.74|16.59|14.71|0
1716336000000|2024-05-22 00:00:00|16.63|14.75|16.65|14.76|16.65|14.76|16.62|14.74|0
1716336300000|2024-05-22 00:05:00|16.63|14.75|16.65|14.76|16.66|14.78|16.63|14.75|0
1716336600000|2024-05-22 00:10:00|16.63|14.75|16.65|14.77|16.66|14.77|16.62|14.74|0
1716336900000|2024-05-22 00:15:00|16.66|14.76|16.63|14.75|16.66|14.77|16.62|14.73|0
1716337200000|2024-05-22 00:20:00|16.62|14.73|16.6|14.72|16.63|14.75|16.6|14.72|0
1716337500000|2024-05-22 00:25:00|16.59|14.71|16.98|15.06|16.98|15.06|16.54|14.67|0
1716337800000|2024-05-22 00:30:00|16.97|15.05|17|15.07|17|15.07|16.95|15.03|0
1716338100000|2024-05-22 00:35:00|17.01|15.08|17.01|15.08|17.01|15.08|16.99|15.07|0
1716338700000|2024-05-22 00:45:00|16.99|15.07|17.01|15.08|17.02|15.1|16.98|15.06|0
1716339000000|2024-05-22 00:50:00|17.02|15.09|17.05|15.12|17.05|15.12|17.02|15.09|0
1716339300000|2024-05-22 00:55:00|17.06|15.13|17.05|15.12|17.06|15.13|17.03|15.11|0
1716339600000|2024-05-22 01:00:00|17.06|15.13|17.05|15.12|17.08|15.15|17.03|15.11|0
1716339900000|2024-05-22 01:05:00|17.03|15.11|17.03|15.1|17.05|15.12|17.03|15.1|0
1716340200000|2024-05-22 01:10:00|17.02|15.09|17.03|15.1|17.05|15.12|17.02|15.09|0
1716340500000|2024-05-22 01:15:00|17.05|15.12|17.04|15.12|17.06|15.13|17.03|15.1|0
1716340800000|2024-05-22 01:20:00|17.06|15.13|17.06|15.13|17.06|15.13|17.04|15.11|0
1716341100000|2024-05-22 01:25:00|17.07|15.14|17.07|15.14|17.09|15.15|17.06|15.13|0
1716341400000|2024-05-22 01:30:00|17.09|15.15|17.04|15.11|17.1|15.17|17.03|15.1|0
1716341700000|2024-05-22 01:35:00|17.06|15.13|17.03|15.1|17.06|15.13|17.03|15.1|0
1716342000000|2024-05-22 01:40:00|17.01|15.09|17.01|15.08|17.03|15.1|17|15.07|0
1716342300000|2024-05-22 01:45:00|16.99|15.07|16.94|15.02|16.99|15.07|16.94|15.02|0
1716342600000|2024-05-22 01:50:00|16.95|15.03|16.93|15.02|16.96|15.04|16.93|15.02|0
1716342900000|2024-05-22 01:55:00|16.92|15.01|16.95|15.03|16.95|15.03|16.92|15|0
1716343200000|2024-05-22 02:00:00|16.93|15.02|16.87|14.96|16.93|15.02|16.87|14.96|0
1716343500000|2024-05-22 02:05:00|16.89|14.98|16.92|15|16.92|15|16.89|14.98|0
1716343800000|2024-05-22 02:10:00|16.9|14.99|16.93|15.01|16.94|15.03|16.9|14.99|0
1716344100000|2024-05-22 02:15:00|16.92|15|16.94|15.03|16.96|15.04|16.91|15|0
1716344400000|2024-05-22 02:20:00|16.96|15.04|16.96|15.04|16.97|15.05|16.94|15.02|0
1716344700000|2024-05-22 02:25:00|16.97|15.05|16.94|15.02|16.97|15.05|16.94|15.02|0
1716345000000|2024-05-22 02:30:00|16.96|15.04|16.94|15.02|16.96|15.04|16.94|15.02|0
1716345300000|2024-05-22 02:35:00|16.95|15.04|16.98|15.06|16.98|15.06|16.95|15.03|0
1716345600000|2024-05-22 02:40:00|17|15.07|17|15.07|17.03|15.1|17|15.07|0
1716345900000|2024-05-22 02:45:00|16.98|15.06|17.01|15.08|17.03|15.1|16.98|15.06|0
1716346200000|2024-05-22 02:50:00|17|15.07|17.01|15.08|17.01|15.08|16.99|15.07|0
1716346500000|2024-05-22 02:55:00|16.99|15.07|16.99|15.07|16.99|15.07|16.99|15.07|0
1716346800000|2024-05-22 03:00:00|17.01|15.08|16.99|15.07|17.01|15.08|16.99|15.07|0
1716347100000|2024-05-22 03:05:00|17.01|15.08|17.01|15.08|17.02|15.09|16.99|15.07|0
1716347400000|2024-05-22 03:10:00|17.02|15.09|17.02|15.09|17.02|15.09|17.02|15.09|0
1716347700000|2024-05-22 03:15:00|17.03|15.11|17.03|15.1|17.03|15.11|17.02|15.09|0
1716348600000|2024-05-22 03:30:00|17.05|15.12|17.03|15.1|17.05|15.12|17.03|15.1|0
1716348900000|2024-05-22 03:35:00|17.04|15.11|17.04|15.11|17.04|15.11|17.01|15.09|0
1716349200000|2024-05-22 03:40:00|17.03|15.1|17.04|15.11|17.04|15.11|17.03|15.1|0
1716349500000|2024-05-22 03:45:00|17.03|15.1|17.03|15.1|17.03|15.1|17.03|15.1|0
1716350100000|2024-05-22 03:55:00|17.01|15.08|17.02|15.1|17.03|15.1|17.01|15.08|0
1716350400000|2024-05-22 04:00:00|17.01|15.08|17.02|15.1|17.02|15.1|17.01|15.08|0
1716351000000|2024-05-22 04:10:00|17.01|15.09|17.02|15.09|17.02|15.09|17.01|15.08|0
1716351300000|2024-05-22 04:15:00|17.01|15.08|17.01|15.08|17.02|15.09|17.01|15.08|0
1716351600000|2024-05-22 04:20:00|17|15.07|17|15.08|17|15.08|16.99|15.07|0
1716351900000|2024-05-22 04:25:00|16.99|15.07|17|15.08|17|15.08|16.99|15.07|0
1716352200000|2024-05-22 04:30:00|17.02|15.09|17.02|15.09|17.02|15.09|17.02|15.09|0
1716352500000|2024-05-22 04:35:00|17.03|15.1|17.03|15.1|17.05|15.12|17.03|15.1|0
1716352800000|2024-05-22 04:40:00|17.04|15.12|17.04|15.11|17.04|15.12|17.03|15.1|0
1716353100000|2024-05-22 04:45:00|17.03|15.1|17.03|15.1|17.03|15.1|17.03|15.1|0
1716353400000|2024-05-22 04:50:00|17.01|15.09|17.03|15.1|17.03|15.1|17.01|15.09|0
1716353700000|2024-05-22 04:55:00|17.04|15.11|17.03|15.1|17.04|15.11|17.03|15.1|0
1716354000000|2024-05-22 05:00:00|17.01|15.09|17.02|15.1|17.03|15.1|17.01|15.08|0
1716354300000|2024-05-22 05:05:00|17.04|15.11|17.04|15.11|17.04|15.11|17.02|15.1|0
1716354600000|2024-05-22 05:10:00|17.02|15.1|17.01|15.08|17.02|15.1|17.01|15.08|0
1716354900000|2024-05-22 05:15:00|16.99|15.07|17|15.08|17.02|15.1|16.99|15.07|0
1716355200000|2024-05-22 05:20:00|17.01|15.07|16.99|15.07|17.01|15.08|16.99|15.07|0
1716355500000|2024-05-22 05:25:00|17|15.08|16.97|15.05|17|15.08|16.97|15.05|0
1716355800000|2024-05-22 05:30:00|16.98|15.06|17.02|15.09|17.02|15.09|16.97|15.05|0
1716356400000|2024-05-22 05:40:00|17|15.08|17|15.08|17|15.08|17|15.08|0
1716356700000|2024-05-22 05:45:00|16.99|15.06|16.97|15.05|16.99|15.06|16.97|15.05|0
1716357000000|2024-05-22 05:50:00|16.96|15.04|16.94|15.02|16.96|15.04|16.94|15.02|0
1716357300000|2024-05-22 05:55:00|16.93|15.01|16.94|15.02|16.94|15.02|16.92|15.01|0
1716357600000|2024-05-22 06:00:00|16.92|15.01|17.06|15.12|17.06|15.13|16.92|15.01|0
1716357900000|2024-05-22 06:05:00|17.04|15.11|17.11|15.18|17.13|15.19|17.04|15.11|0
1716358200000|2024-05-22 06:10:00|17.13|15.19|17.13|15.19|17.14|15.2|17.1|15.16|0
1716358500000|2024-05-22 06:15:00|17.11|15.18|17.1|15.16|17.13|15.19|17.08|15.15|0
1716358800000|2024-05-22 06:20:00|17.08|15.15|17.13|15.19|17.13|15.19|17.07|15.13|0
1716359100000|2024-05-22 06:25:00|17.14|15.2|17.15|15.21|17.15|15.21|17.13|15.19|0
1716359400000|2024-05-22 06:30:00|17.17|15.23|17.17|15.22|17.18|15.24|17.14|15.2|0
1716359700000|2024-05-22 06:35:00|17.18|15.24|17.15|15.21|17.2|15.25|17.14|15.2|0
1716360000000|2024-05-22 06:40:00|17.14|15.2|17.14|15.2|17.17|15.22|17.14|15.2|0
1716360300000|2024-05-22 06:45:00|17.12|15.18|17.08|15.14|17.12|15.18|17.08|15.14|0
1716360600000|2024-05-22 06:50:00|17.09|15.16|17.15|15.21|17.15|15.21|17.09|15.15|0
1716360900000|2024-05-22 06:55:00|17.16|15.22|17.16|15.22|17.21|15.26|17.16|15.22|0
1716361200000|2024-05-22 07:00:00|17.18|15.23|17.21|15.26|17.24|15.28|17.15|15.21|0
1716361500000|2024-05-22 07:05:00|17.22|15.27|17.31|15.35|17.34|15.38|17.22|15.27|0
1716361800000|2024-05-22 07:10:00|17.3|15.34|17.38|15.41|17.38|15.41|17.29|15.34|0
1716362100000|2024-05-22 07:15:00|17.37|15.4|17.29|15.33|17.38|15.41|17.26|15.31|0
1716362400000|2024-05-22 07:20:00|17.28|15.32|17.25|15.29|17.28|15.32|17.19|15.24|0
1716362700000|2024-05-22 07:25:00|17.26|15.31|17.35|15.39|17.35|15.39|17.26|15.31|0
1716363000000|2024-05-22 07:30:00|17.34|15.38|17.36|15.4|17.44|15.46|17.33|15.37|0
1716363300000|2024-05-22 07:35:00|17.35|15.38|17.27|15.32|17.38|15.41|17.27|15.32|0
1716363600000|2024-05-22 07:40:00|17.26|15.3|17.18|15.24|17.26|15.3|17.18|15.24|0
1716363900000|2024-05-22 07:45:00|17.2|15.25|17.18|15.24|17.23|15.28|17.18|15.24|0
1716364200000|2024-05-22 07:50:00|17.2|15.25|17.18|15.23|17.21|15.26|17.17|15.22|0
1716364500000|2024-05-22 07:55:00|17.19|15.24|17.18|15.23|17.21|15.26|17.16|15.22|0
1716364800000|2024-05-22 08:00:00|17.19|15.25|17.13|15.19|17.19|15.25|17.13|15.19|0
1716365100000|2024-05-22 08:05:00|17.15|15.21|17.21|15.26|17.21|15.26|17.15|15.21|0
1716365400000|2024-05-22 08:10:00|17.22|15.27|17.15|15.2|17.24|15.28|17.13|15.19|0
1716365700000|2024-05-22 08:15:00|17.16|15.21|17.17|15.23|17.19|15.24|17.15|15.2|0
1716366000000|2024-05-22 08:20:00|17.19|15.24|17.22|15.27|17.22|15.27|17.14|15.2|0
1716366300000|2024-05-22 08:25:00|17.21|15.26|17.23|15.28|17.28|15.32|17.2|15.25|0
1716366600000|2024-05-22 08:30:00|17.25|15.29|17.26|15.31|17.29|15.33|17.22|15.27|0
1716366900000|2024-05-22 08:35:00|17.27|15.32|17.26|15.31|17.27|15.32|17.23|15.28|0
1716367200000|2024-05-22 08:40:00|17.27|15.3|17.29|15.33|17.29|15.33|17.24|15.29|0
1716367500000|2024-05-22 08:45:00|17.27|15.32|17.24|15.29|17.29|15.33|17.24|15.29|0
1716367800000|2024-05-22 08:50:00|17.23|15.28|17.29|15.33|17.29|15.33|17.21|15.26|0
1716368100000|2024-05-22 08:55:00|17.3|15.34|17.3|15.34|17.37|15.41|17.3|15.34|0
1716368400000|2024-05-22 09:00:00|17.31|15.35|17.28|15.33|17.31|15.35|17.25|15.3|0
1716368700000|2024-05-22 09:05:00|17.3|15.34|17.24|15.29|17.3|15.34|17.24|15.29|0
1716369000000|2024-05-22 09:10:00|17.25|15.3|17.28|15.32|17.3|15.34|17.25|15.3|0
1716369300000|2024-05-22 09:15:00|17.27|15.31|17.35|15.39|17.38|15.42|17.27|15.31|0
1716369600000|2024-05-22 09:20:00|17.37|15.4|17.38|15.42|17.38|15.42|17.31|15.35|0
1716369900000|2024-05-22 09:25:00|17.4|15.43|17.44|15.46|17.45|15.48|17.38|15.42|0
1716370200000|2024-05-22 09:30:00|17.43|15.47|17.41|15.44|17.44|15.47|17.4|15.43|0
1716370500000|2024-05-22 09:35:00|17.43|15.45|17.44|15.47|17.52|15.53|17.43|15.45|0
1716370800000|2024-05-22 09:40:00|17.46|15.48|17.44|15.47|17.49|15.51|17.41|15.44|0
1716371100000|2024-05-22 09:45:00|17.45|15.48|17.42|15.45|17.45|15.48|17.38|15.41|0
1716371400000|2024-05-22 09:50:00|17.44|15.46|17.47|15.49|17.48|15.5|17.42|15.45|0
1716371700000|2024-05-22 09:55:00|17.46|15.48|17.42|15.45|17.47|15.49|17.39|15.42|0
1716372000000|2024-05-22 10:00:00|17.41|15.44|17.4|15.43|17.44|15.46|17.36|15.39|0
1716372300000|2024-05-22 10:05:00|17.39|15.42|17.39|15.42|17.4|15.43|17.36|15.39|0
1716372600000|2024-05-22 10:10:00|17.37|15.41|17.36|15.39|17.4|15.43|17.36|15.39|0
1716372900000|2024-05-22 10:15:00|17.37|15.41|17.4|15.43|17.4|15.43|17.36|15.39|0
1716373200000|2024-05-22 10:20:00|17.42|15.44|17.42|15.44|17.45|15.47|17.4|15.43|0
1716373500000|2024-05-22 10:25:00|17.4|15.43|17.5|15.52|17.5|15.52|17.4|15.43|0
1716373800000|2024-05-22 10:30:00|17.52|15.54|17.56|15.58|17.58|15.59|17.46|15.48|0
1716374100000|2024-05-22 10:35:00|17.55|15.56|17.59|15.6|17.61|15.62|17.55|15.56|0
1716374400000|2024-05-22 10:40:00|17.58|15.59|17.49|15.51|17.58|15.59|17.49|15.51|0
1716374700000|2024-05-22 10:45:00|17.5|15.52|17.53|15.55|17.53|15.55|17.5|15.52|0
1716375000000|2024-05-22 10:50:00|17.52|15.53|17.56|15.57|17.56|15.57|17.51|15.53|0
1716375300000|2024-05-22 10:55:00|17.57|15.59|17.53|15.54|17.57|15.59|17.48|15.5|0
1716375600000|2024-05-22 11:00:00|17.51|15.53|17.27|15.32|17.51|15.53|17.27|15.32|0
1716375900000|2024-05-22 11:05:00|17.29|15.33|17.24|15.29|17.29|15.33|17.23|15.28|0
1716376200000|2024-05-22 11:10:00|17.26|15.3|17.37|15.41|17.4|15.43|17.26|15.3|0
1716376500000|2024-05-22 11:15:00|17.36|15.39|17.3|15.34|17.39|15.42|17.27|15.31|0
1716376800000|2024-05-22 11:20:00|17.28|15.33|17.34|15.38|17.36|15.39|17.28|15.33|0
1716377100000|2024-05-22 11:25:00|17.33|15.37|17.34|15.38|17.34|15.38|17.27|15.31|0
1716377400000|2024-05-22 11:30:00|17.33|15.36|17.34|15.38|17.39|15.42|17.32|15.36|0
1716377700000|2024-05-22 11:35:00|17.32|15.36|17.44|15.47|17.46|15.48|17.31|15.35|0
1716378000000|2024-05-22 11:40:00|17.46|15.48|17.41|15.44|17.46|15.48|17.4|15.43|0
1716378300000|2024-05-22 11:45:00|17.4|15.43|17.47|15.49|17.47|15.49|17.38|15.41|0
1716378600000|2024-05-22 11:50:00|17.46|15.48|17.55|15.56|17.55|15.56|17.44|15.47|0
1716378900000|2024-05-22 11:55:00|17.53|15.55|17.59|15.6|17.59|15.6|17.53|15.55|0
1716379200000|2024-05-22 12:00:00|17.58|15.59|17.5|15.52|17.61|15.61|17.48|15.5|0
1716379500000|2024-05-22 12:05:00|17.51|15.53|17.5|15.52|17.51|15.53|17.44|15.46|0
1716379800000|2024-05-22 12:10:00|17.51|15.53|17.54|15.56|17.56|15.57|17.48|15.5|0
1716380100000|2024-05-22 12:15:00|17.56|15.57|17.46|15.49|17.59|15.6|17.46|15.49|0
1716380400000|2024-05-22 12:20:00|17.48|15.5|17.51|15.53|17.51|15.53|17.46|15.49|0
1716380700000|2024-05-22 12:25:00|17.49|15.51|17.52|15.54|17.54|15.55|17.46|15.49|0
1716381000000|2024-05-22 12:30:00|17.54|15.55|17.51|15.53|17.54|15.55|17.49|15.51|0
1716381300000|2024-05-22 12:35:00|17.52|15.54|17.46|15.48|17.57|15.58|17.45|15.47|0
1716381600000|2024-05-22 12:40:00|17.48|15.5|17.43|15.46|17.48|15.5|17.41|15.44|0
1716381900000|2024-05-22 12:45:00|17.41|15.44|17.4|15.43|17.41|15.44|17.37|15.4|0
1716382200000|2024-05-22 12:50:00|17.41|15.44|17.4|15.43|17.47|15.5|17.4|15.43|0
1716382500000|2024-05-22 12:55:00|17.41|15.44|17.41|15.44|17.43|15.45|17.38|15.41|0
1716382800000|2024-05-22 13:00:00|17.43|15.45|17.39|15.43|17.43|15.45|17.36|15.4|0
1716383100000|2024-05-22 13:05:00|17.41|15.44|17.51|15.53|17.54|15.56|17.39|15.43|0
1716383400000|2024-05-22 13:10:00|17.53|15.54|17.5|15.52|17.54|15.56|17.47|15.49|0
1716383700000|2024-05-22 13:15:00|17.48|15.5|17.39|15.42|17.5|15.52|17.38|15.41|0
1716384000000|2024-05-22 13:20:00|17.41|15.44|17.34|15.38|17.42|15.45|17.34|15.38|0
1716384300000|2024-05-22 13:25:00|17.36|15.39|17.37|15.41|17.4|15.43|17.34|15.38|0
1716384600000|2024-05-22 13:30:00|17.33|15.37|17.24|15.29|17.39|15.42|17.21|15.26|0
1716384900000|2024-05-22 13:35:00|17.25|15.3|17.25|15.3|17.34|15.38|17.21|15.26|0
1716385200000|2024-05-22 13:40:00|17.27|15.31|17.15|15.21|17.37|15.4|17.12|15.18|0
1716385500000|2024-05-22 13:45:00|17.13|15.19|16.94|15.03|17.19|15.24|16.94|15.03|0
1716385800000|2024-05-22 13:50:00|16.93|15.01|16.9|14.99|16.96|15.04|16.89|14.97|0
1716386100000|2024-05-22 13:55:00|16.91|15|16.9|14.99|16.99|15.06|16.9|14.99|0
1716386400000|2024-05-22 14:00:00|16.87|14.96|16.96|15.04|16.99|15.06|16.84|14.93|0
1716386700000|2024-05-22 14:05:00|16.97|15.05|16.98|15.06|17.01|15.09|16.85|14.95|0
1716387000000|2024-05-22 14:10:00|16.97|15.05|16.9|14.98|17.01|15.09|16.85|14.94|0
1716387300000|2024-05-22 14:15:00|16.88|14.97|16.95|15.03|17|15.07|16.84|14.93|0
1716387600000|2024-05-22 14:20:00|16.94|15.02|16.98|15.06|17.04|15.11|16.89|14.98|0
1716387900000|2024-05-22 14:25:00|17|15.07|16.91|14.99|17.01|15.08|16.89|14.98|0
1716388200000|2024-05-22 14:30:00|16.92|15.01|16.93|15.02|16.97|15.04|16.89|14.98|0
1716388500000|2024-05-22 14:35:00|16.95|15.03|16.95|15.03|16.98|15.06|16.92|15|0
1716388800000|2024-05-22 14:40:00|16.96|15.04|17.05|15.12|17.08|15.15|16.9|14.99|0
1716389100000|2024-05-22 14:45:00|17.07|15.13|17.01|15.08|17.07|15.13|16.98|15.05|0
1716389400000|2024-05-22 14:50:00|16.99|15.07|16.99|15.07|17.01|15.08|16.95|15.03|0
1716389700000|2024-05-22 14:55:00|16.97|15.05|16.9|14.99|16.99|15.07|16.87|14.96|0
1716390000000|2024-05-22 15:00:00|16.89|14.97|16.85|14.95|16.94|15.03|16.85|14.95|0
1716390300000|2024-05-22 15:05:00|16.84|14.93|16.81|14.91|16.84|14.93|16.75|14.86|0
1716390600000|2024-05-22 15:10:00|16.79|14.89|16.81|14.91|16.84|14.93|16.78|14.88|0
1716390900000|2024-05-22 15:15:00|16.79|14.89|16.85|14.94|16.9|14.98|16.79|14.89|0
1716391200000|2024-05-22 15:20:00|16.84|14.93|16.94|15.02|16.94|15.02|16.82|14.92|0
1716391500000|2024-05-22 15:25:00|16.92|15.01|16.94|15.02|16.97|15.05|16.89|14.98|0
1716391800000|2024-05-22 15:30:00|16.95|15.03|17|15.07|17.04|15.11|16.94|15.02|0
1716392100000|2024-05-22 15:35:00|16.98|15.06|16.99|15.07|17.04|15.11|16.98|15.06|0
1716392400000|2024-05-22 15:40:00|17.01|15.08|17.01|15.08|17.02|15.1|16.96|15.04|0
1716392700000|2024-05-22 15:45:00|16.99|15.07|17.07|15.13|17.07|15.13|16.99|15.07|0
1716393000000|2024-05-22 15:50:00|17.08|15.15|17.24|15.29|17.47|15.49|17.07|15.13|0
1716393300000|2024-05-22 15:55:00|17.26|15.31|17.15|15.21|17.26|15.31|17.14|15.2|0
1716393600000|2024-05-22 16:00:00|17.17|15.22|17.12|15.18|17.18|15.24|17.11|15.17|0
1716393900000|2024-05-22 16:05:00|17.14|15.2|17.03|15.1|17.15|15.21|17|15.08|0
1716394200000|2024-05-22 16:10:00|17.02|15.09|16.96|15.04|17.05|15.12|16.96|15.04|0
1716394500000|2024-05-22 16:15:00|16.97|15.05|16.99|15.06|16.99|15.06|16.91|15|0
1716394800000|2024-05-22 16:20:00|17.02|15.09|16.95|15.04|17.02|15.09|16.9|14.98|0
1716395100000|2024-05-22 16:25:00|16.97|15.05|16.94|15.02|16.98|15.06|16.91|15|0
1716395400000|2024-05-22 16:30:00|16.92|15.01|16.98|15.06|17.04|15.11|16.92|15.01|0
1716395700000|2024-05-22 16:35:00|16.97|15.05|16.95|15.03|17.04|15.11|16.94|15.02|0
1716396000000|2024-05-22 16:40:00|16.94|15.02|16.88|14.97|16.97|15.04|16.86|14.95|0
1716396300000|2024-05-22 16:45:00|16.86|14.95|17.05|15.12|17.08|15.15|16.86|14.95|0
1716396600000|2024-05-22 16:50:00|17.07|15.14|17.04|15.11|17.14|15.2|17.01|15.08|0
1716396900000|2024-05-22 16:55:00|17.02|15.1|17.04|15.11|17.07|15.13|16.98|15.05|0
1716397200000|2024-05-22 17:00:00|17.02|15.09|16.96|15.04|17.04|15.11|16.92|15|0
1716397500000|2024-05-22 17:05:00|16.98|15.05|16.9|14.99|16.98|15.05|16.89|14.97|0
1716397800000|2024-05-22 17:10:00|16.92|15|16.87|14.96|16.92|15|16.86|14.95|0
1716398100000|2024-05-22 17:15:00|16.86|14.95|16.88|14.97|16.88|14.97|16.81|14.91|0
1716398400000|2024-05-22 17:20:00|16.9|14.99|16.9|14.98|16.93|15.01|16.85|14.95|0
1716398700000|2024-05-22 17:25:00|16.88|14.97|16.98|15.06|17|15.08|16.88|14.97|0
1716399000000|2024-05-22 17:30:00|17|15.08|17.07|15.14|17.12|15.18|17|15.07|0
1716399300000|2024-05-22 17:35:00|17.09|15.15|17.46|15.48|17.63|15.63|17.09|15.15|0
1716399600000|2024-05-22 17:40:00|17.48|15.5|17.77|15.75|17.8|15.78|17.4|15.43|0
1716399900000|2024-05-22 17:45:00|17.75|15.74|17.67|15.67|17.84|15.82|17.55|15.56|0
1716400200000|2024-05-22 17:50:00|17.69|15.69|17.72|15.71|17.72|15.71|17.58|15.59|0
1716400500000|2024-05-22 17:55:00|17.7|15.7|17.42|15.45|17.84|15.82|17.01|15.09|0
1716400800000|2024-05-22 18:00:00|17.48|15.5|18.02|15.98|18.45|16.36|17.48|15.5|0
1716401100000|2024-05-22 18:05:00|17.99|15.95|17.82|15.8|17.99|15.95|17.7|15.69|0
1716401400000|2024-05-22 18:10:00|17.8|15.79|17.88|15.86|17.97|15.94|17.73|15.72|0
1716401700000|2024-05-22 18:15:00|17.86|15.84|17.99|15.95|18.11|16.06|17.8|15.79|0
1716402000000|2024-05-22 18:20:00|18|15.97|18.33|16.26|18.64|16.53|17.99|15.95|0
1716402300000|2024-05-22 18:25:00|18.35|16.27|18.81|16.68|18.81|16.68|18.25|16.19|0
1716402600000|2024-05-22 18:30:00|18.8|16.67|18.67|16.55|18.81|16.68|18.55|16.45|0
1716402900000|2024-05-22 18:35:00|18.68|16.57|18.68|16.57|18.84|16.71|18.59|16.48|0
1716403200000|2024-05-22 18:40:00|18.7|16.58|18.81|16.68|18.91|16.77|18.62|16.51|0
1716403500000|2024-05-22 18:45:00|18.83|16.69|18.33|16.25|18.84|16.71|18.3|16.22|0
1716403800000|2024-05-22 18:50:00|18.34|16.27|17.97|15.93|18.49|16.39|17.73|15.72|0
1716404100000|2024-05-22 18:55:00|17.95|15.92|17.79|15.78|18.01|15.97|17.78|15.77|0
1716404400000|2024-05-22 19:00:00|17.81|15.79|18.76|16.63|18.89|16.75|17.75|15.74|0
1716404700000|2024-05-22 19:05:00|18.74|16.62|18.72|16.6|18.8|16.68|18.69|16.57|0
1716405000000|2024-05-22 19:10:00|18.71|16.59|18.88|16.74|18.92|16.77|18.71|16.59|0
1716405300000|2024-05-22 19:15:00|18.9|16.76|19.24|17.06|19.37|17.18|18.69|16.57|0
1716405600000|2024-05-22 19:20:00|19.26|17.08|18.77|16.64|19.26|17.08|18.75|16.63|0
1716405900000|2024-05-22 19:25:00|18.78|16.66|18.73|16.61|18.9|16.76|18.73|16.61|0
1716406200000|2024-05-22 19:30:00|18.75|16.63|18.27|16.2|18.77|16.64|18.1|16.05|0
1716406500000|2024-05-22 19:35:00|18.29|16.22|18.51|16.41|18.51|16.41|18.16|16.11|0
1716406800000|2024-05-22 19:40:00|18.46|16.37|18.81|16.68|18.83|16.7|18.41|16.33|0
1716407100000|2024-05-22 19:45:00|18.78|16.65|18.97|16.82|18.97|16.82|18.63|16.52|0
1716407400000|2024-05-22 19:50:00|19.04|16.88|18.68|16.57|19.2|17.03|18.68|16.57|0
1716407700000|2024-05-22 19:55:00|18.66|16.55|18.03|15.99|18.66|16.55|18.03|15.99|0
1716408000000|2024-05-22 20:00:00|18.16|16.1|18.29|16.22|18.74|16.62|17.79|15.77|0
1716408300000|2024-05-22 20:05:00|18.32|16.25|18.56|16.46|18.57|16.47|18.32|16.25|0
1716408600000|2024-05-22 20:10:00|18.54|16.44|18.67|16.55|18.71|16.59|18.51|16.41|0
1716408900000|2024-05-22 20:15:00|18.65|16.54|18.75|16.63|18.86|16.72|18.54|16.44|0
1716409200000|2024-05-22 20:20:00|18.74|16.62|17.75|15.74|19.76|17.52|17.54|15.56|0
1716409500000|2024-05-22 20:25:00|17.72|15.71|18.26|16.19|18.41|16.33|17.67|15.67|0
1716409800000|2024-05-22 20:30:00|18.28|16.21|18.52|16.43|18.68|16.57|18.07|16.02|0
1716410100000|2024-05-22 20:35:00|18.41|16.33|18.15|16.09|18.51|16.41|18.1|16.05|0
1716410400000|2024-05-22 20:40:00|18.16|16.11|18.07|16.02|18.36|16.29|18.04|15.99|0
1716410700000|2024-05-22 20:45:00|18.05|16.01|18.08|16.03|18.16|16.1|18|15.97|0
1716411000000|2024-05-22 20:50:00|18.07|16.02|18|15.96|18.1|16.05|17.93|15.9|0
1716411300000|2024-05-22 20:55:00|18.03|15.99|18.1|16.05|18.1|16.05|17.97|15.94|0
1716411600000|2024-05-22 21:00:00|18.11|16.06|18.1|16.05|18.12|16.07|18.06|16.02|0
1716411900000|2024-05-22 21:05:00|18.11|16.06|18.08|16.03|18.12|16.07|18.07|16.03|0
1716412200000|2024-05-22 21:10:00|18.07|16.02|17.91|15.88|18.08|16.03|17.91|15.88|0
1716412500000|2024-05-22 21:15:00|17.92|15.89|17.94|15.91|18|15.96|17.92|15.89|0
1716412800000|2024-05-22 21:20:00|17.93|15.9|17.86|15.84|17.96|15.93|17.86|15.84|0
1716413100000|2024-05-22 21:25:00|17.88|15.86|17.83|15.81|17.89|15.86|17.77|15.76|0
1716413400000|2024-05-22 21:30:00|17.82|15.8|17.69|15.69|17.82|15.8|17.59|15.6|0
1716413700000|2024-05-22 21:35:00|17.68|15.68|17.64|15.64|17.73|15.72|17.57|15.58|0
1716414000000|2024-05-22 21:40:00|17.65|15.65|17.72|15.71|17.72|15.71|17.62|15.63|0
1716414300000|2024-05-22 21:45:00|17.73|15.72|17.68|15.68|17.73|15.72|17.68|15.67|0
1716414600000|2024-05-22 21:50:00|17.66|15.67|17.69|15.69|17.69|15.69|17.65|15.65|0
1716414900000|2024-05-22 21:55:00|17.68|15.68|17.7|15.7|17.72|15.71|17.65|15.65|0
1716415200000|2024-05-22 22:00:00|17.43|15.46|17.57|15.58|17.58|15.59|17.42|15.45|0
1716415500000|2024-05-22 22:05:00|17.59|15.6|17.71|15.7|17.76|15.75|17.57|15.58|0
1716415800000|2024-05-22 22:10:00|17.69|15.69|17.66|15.66|17.77|15.76|17.66|15.66|0
1716416100000|2024-05-22 22:15:00|17.67|15.67|17.84|15.82|17.84|15.82|17.65|15.65|0
1716416400000|2024-05-22 22:20:00|17.83|15.81|17.86|15.84|17.89|15.86|17.78|15.77|0
1716416700000|2024-05-22 22:25:00|17.84|15.82|17.78|15.77|17.84|15.82|17.75|15.74|0
1716417000000|2024-05-22 22:30:00|17.8|15.78|17.78|15.77|17.8|15.78|17.75|15.74|0
1716417300000|2024-05-22 22:35:00|17.8|15.78|17.76|15.75|17.8|15.78|17.73|15.73|0
1716417600000|2024-05-22 22:40:00|17.75|15.74|17.75|15.74|17.76|15.75|17.73|15.72|0
1716417900000|2024-05-22 22:45:00|17.76|15.75|17.7|15.7|17.76|15.75|17.7|15.7|0
1716418200000|2024-05-22 22:50:00|17.68|15.68|17.73|15.72|17.73|15.72|17.68|15.68|0
1716418500000|2024-05-22 22:55:00|17.71|15.71|17.71|15.71|17.73|15.72|17.68|15.68|0
1716418800000|2024-05-22 23:00:00|17.73|15.72|17.68|15.68|17.74|15.73|17.67|15.67|0
1716419100000|2024-05-22 23:05:00|17.67|15.67|17.57|15.58|17.67|15.67|17.57|15.58|0
1716419400000|2024-05-22 23:10:00|17.54|15.56|17.56|15.57|17.57|15.58|17.54|15.56|0
1716419700000|2024-05-22 23:15:00|17.57|15.58|17.54|15.56|17.57|15.58|17.51|15.53|0
1716420000000|2024-05-22 23:20:00|17.53|15.54|17.51|15.53|17.54|15.56|17.5|15.51|0
1716420300000|2024-05-22 23:25:00|17.49|15.51|17.51|15.53|17.51|15.53|17.49|15.51|0
1716420600000|2024-05-22 23:30:00|17.52|15.54|17.51|15.53|17.54|15.55|17.49|15.51|0
1716420900000|2024-05-22 23:35:00|17.52|15.54|17.49|15.51|17.54|15.55|17.49|15.51|0
1716421200000|2024-05-22 23:40:00|17.5|15.52|17.48|15.5|17.51|15.52|17.46|15.48|0
1716421500000|2024-05-22 23:45:00|17.47|15.49|17.43|15.46|17.49|15.51|17.43|15.46|0
1716421800000|2024-05-22 23:50:00|17.44|15.47|17.46|15.48|17.46|15.48|17.43|15.46|0
1716422100000|2024-05-22 23:55:00|17.45|15.47|17.45|15.47|17.46|15.48|17.43|15.45|0
1716422400000|2024-05-23 00:00:00|17.44|15.45|17.44|15.47|17.47|15.49|17.43|15.45|0
1716422700000|2024-05-23 00:05:00|17.46|15.48|17.45|15.48|17.47|15.49|17.4|15.43|0
1716423000000|2024-05-23 00:10:00|17.47|15.49|17.51|15.53|17.53|15.54|17.45|15.47|0
1716423300000|2024-05-23 00:15:00|17.5|15.52|17.47|15.49|17.51|15.53|17.45|15.48|0
1716423600000|2024-05-23 00:20:00|17.48|15.5|17.5|15.52|17.51|15.53|17.45|15.48|0
1716423900000|2024-05-23 00:25:00|17.49|15.51|17.48|15.5|17.5|15.52|17.47|15.49|0
1716424200000|2024-05-23 00:30:00|17.5|15.51|17.48|15.5|17.51|15.53|17.47|15.49|0
1716424500000|2024-05-23 00:35:00|17.49|15.51|17.51|15.53|17.52|15.54|17.46|15.49|0
1716424800000|2024-05-23 00:40:00|17.52|15.51|17.56|15.57|17.56|15.57|17.49|15.51|0
1716425100000|2024-05-23 00:45:00|17.55|15.55|17.55|15.56|17.55|15.56|17.51|15.53|0
1716425400000|2024-05-23 00:50:00|17.57|15.58|17.51|15.52|17.57|15.58|17.49|15.51|0
1716425700000|2024-05-23 00:55:00|17.52|15.54|17.49|15.51|17.53|15.55|17.49|15.51|0
1716426000000|2024-05-23 01:00:00|17.5|15.52|17.55|15.56|17.57|15.58|17.5|15.52|0
1716426300000|2024-05-23 01:05:00|17.53|15.55|17.24|15.29|17.53|15.55|17.24|15.29|0
1716426600000|2024-05-23 01:10:00|17.25|15.3|17.27|15.31|17.28|15.33|17.24|15.29|0
1716426900000|2024-05-23 01:15:00|17.28|15.32|17.27|15.31|17.28|15.33|17.22|15.27|0
1716427200000|2024-05-23 01:20:00|17.25|15.3|17.22|15.27|17.29|15.33|17.22|15.27|0
1716427500000|2024-05-23 01:25:00|17.21|15.26|17.16|15.22|17.22|15.27|17.15|15.2|0
1716427800000|2024-05-23 01:30:00|17.15|15.2|17.14|15.2|17.18|15.23|17.14|15.2|0
1716428100000|2024-05-23 01:35:00|17.13|15.19|17.14|15.2|17.14|15.2|17.11|15.18|0
1716428400000|2024-05-23 01:40:00|17.13|15.19|17.05|15.12|17.14|15.2|17.04|15.11|0
1716428700000|2024-05-23 01:45:00|17.04|15.11|16.95|15.03|17.07|15.14|16.91|14.99|0
1716429000000|2024-05-23 01:50:00|16.93|15.02|16.93|15.02|16.96|15.04|16.9|14.99|0
1716429300000|2024-05-23 01:55:00|16.95|15.03|16.98|15.05|16.99|15.07|16.95|15.03|0
1716429600000|2024-05-23 02:00:00|16.99|15.07|16.98|15.05|16.99|15.07|16.95|15.03|0
1716429900000|2024-05-23 02:05:00|16.96|15.04|17.03|15.1|17.03|15.1|16.96|15.04|0
1716430200000|2024-05-23 02:10:00|17.02|15.09|16.97|15.05|17.02|15.09|16.97|15.05|0
1716430500000|2024-05-23 02:15:00|16.99|15.06|16.99|15.06|16.99|15.06|16.96|15.04|0
1716430800000|2024-05-23 02:20:00|16.97|15.05|16.97|15.05|17|15.08|16.96|15.04|0
1716431100000|2024-05-23 02:25:00|16.96|15.04|16.94|15.02|16.97|15.05|16.94|15.02|0
1716431400000|2024-05-23 02:30:00|16.93|15.01|16.92|15.01|16.93|15.01|16.88|14.97|0
1716431700000|2024-05-23 02:35:00|16.91|15|16.88|14.97|16.92|15.01|16.88|14.97|0
1716432000000|2024-05-23 02:40:00|16.86|14.96|16.88|14.97|16.88|14.97|16.86|14.95|0
1716432300000|2024-05-23 02:45:00|16.86|14.95|16.83|14.93|16.88|14.97|16.82|14.91|0
1716432600000|2024-05-23 02:50:00|16.82|14.91|16.82|14.91|16.83|14.93|16.8|14.9|0
1716432900000|2024-05-23 02:55:00|16.8|14.9|16.41|14.55|16.82|14.91|16.41|14.55|0
1716433200000|2024-05-23 03:00:00|16.33|14.48|16.37|14.52|16.43|14.57|16.26|14.42|0
1716433500000|2024-05-23 03:05:00|16.35|14.5|16.25|14.41|16.35|14.5|16.24|14.4|0
1716433800000|2024-05-23 03:10:00|16.24|14.4|16.2|14.36|16.28|14.44|16.2|14.36|0
1716434100000|2024-05-23 03:15:00|16.22|14.39|16.1|14.27|16.24|14.4|16.04|14.22|0
1716434400000|2024-05-23 03:20:00|16.08|14.26|16.05|14.24|16.11|14.29|16.03|14.21|0
1716434700000|2024-05-23 03:25:00|16.07|14.25|16.09|14.27|16.11|14.28|16.05|14.24|0
1716435000000|2024-05-23 03:30:00|16.11|14.28|16.09|14.27|16.11|14.28|16.08|14.26|0
1716435300000|2024-05-23 03:35:00|16.08|14.26|16.06|14.25|16.11|14.28|16.05|14.23|0
1716435600000|2024-05-23 03:40:00|16.07|14.23|16.06|14.24|16.08|14.26|16.04|14.22|0
1716435900000|2024-05-23 03:45:00|16.07|14.25|16.05|14.23|16.08|14.26|16.03|14.22|0
1716436200000|2024-05-23 03:50:00|16.03|14.22|16.02|14.21|16.09|14.27|16.02|14.21|0
1716436500000|2024-05-23 03:55:00|16.03|14.22|16.05|14.23|16.05|14.23|16.02|14.21|0
1716436800000|2024-05-23 04:00:00|16.03|14.22|16.02|14.2|16.05|14.23|16.02|14.2|0
1716437100000|2024-05-23 04:05:00|16|14.19|15.99|14.18|16|14.19|15.97|14.17|0
1716437400000|2024-05-23 04:10:00|16|14.19|15.99|14.18|16|14.19|15.96|14.15|0
1716437700000|2024-05-23 04:15:00|16|14.19|15.96|14.15|16|14.19|15.96|14.15|0
1716438000000|2024-05-23 04:20:00|15.97|14.16|15.97|14.16|16|14.19|15.97|14.16|0
1716438300000|2024-05-23 04:25:00|15.96|14.15|15.96|14.15|15.97|14.16|15.96|14.15|0
1716438600000|2024-05-23 04:30:00|15.97|14.16|16.02|14.21|16.05|14.23|15.97|14.16|0
1716438900000|2024-05-23 04:35:00|16.04|14.22|16.02|14.21|16.04|14.22|16|14.19|0
1716439200000|2024-05-23 04:40:00|16.04|14.22|16.02|14.21|16.05|14.23|16.02|14.21|0
1716439500000|2024-05-23 04:45:00|16.04|14.22|16.06|14.24|16.06|14.25|16.03|14.21|0
1716439800000|2024-05-23 04:50:00|16.05|14.23|16.08|14.26|16.08|14.26|16.05|14.23|0
1716440100000|2024-05-23 04:55:00|16.09|14.27|16.09|14.27|16.09|14.27|16.06|14.24|0
1716440400000|2024-05-23 05:00:00|16.08|14.26|16.08|14.26|16.09|14.27|16.06|14.24|0
1716440700000|2024-05-23 05:05:00|16.09|14.27|16.16|14.33|16.17|14.34|16.09|14.27|0
1716441000000|2024-05-23 05:10:00|16.17|14.34|16.23|14.4|16.24|14.4|16.15|14.32|0
1716441300000|2024-05-23 05:15:00|16.21|14.39|16.24|14.4|16.24|14.4|16.2|14.36|0
1716441600000|2024-05-23 05:20:00|16.23|14.39|16.21|14.38|16.24|14.4|16.21|14.38|0
1716441900000|2024-05-23 05:25:00|16.2|14.37|16.25|14.41|16.25|14.41|16.2|14.36|0
1716442200000|2024-05-23 05:30:00|16.24|14.4|16.24|14.4|16.24|14.4|16.21|14.37|0
1716442500000|2024-05-23 05:35:00|16.23|14.39|16.21|14.37|16.24|14.4|16.19|14.36|0
1716442800000|2024-05-23 05:40:00|16.19|14.36|16.19|14.36|16.19|14.36|16.16|14.33|0
1716443100000|2024-05-23 05:45:00|16.2|14.37|16.21|14.37|16.22|14.38|16.15|14.32|0
1716443400000|2024-05-23 05:50:00|16.19|14.36|16.2|14.37|16.2|14.37|16.19|14.36|0
1716443700000|2024-05-23 05:55:00|16.22|14.38|16.22|14.38|16.25|14.41|16.2|14.37|0
1716444000000|2024-05-23 06:00:00|16.23|14.39|16.2|14.37|16.27|14.43|16.2|14.37|0
1716444300000|2024-05-23 06:05:00|16.19|14.36|16.23|14.39|16.23|14.39|16.17|14.34|0
1716444600000|2024-05-23 06:10:00|16.21|14.38|16.2|14.37|16.23|14.39|16.2|14.37|0
1716444900000|2024-05-23 06:15:00|16.19|14.35|16.21|14.37|16.22|14.38|16.19|14.35|0
1716445200000|2024-05-23 06:20:00|16.2|14.36|16.18|14.35|16.21|14.38|16.18|14.35|0
1716445500000|2024-05-23 06:25:00|16.19|14.36|16.28|14.44|16.31|14.46|16.18|14.35|0
1716445800000|2024-05-23 06:30:00|16.3|14.45|16.29|14.45|16.31|14.46|16.25|14.41|0
1716446100000|2024-05-23 06:35:00|16.3|14.46|16.32|14.47|16.38|14.53|16.29|14.45|0
1716446400000|2024-05-23 06:40:00|16.31|14.46|16.25|14.41|16.34|14.49|16.25|14.41|0
1716446700000|2024-05-23 06:45:00|16.24|14.4|16.26|14.42|16.28|14.43|16.24|14.4|0
1716447000000|2024-05-23 06:50:00|16.28|14.43|16.29|14.45|16.29|14.45|16.25|14.41|0
1716447300000|2024-05-23 06:55:00|16.28|14.43|16.27|14.43|16.3|14.46|16.27|14.43|0
1716447600000|2024-05-23 07:00:00|16.29|14.45|16.3|14.45|16.32|14.47|16.26|14.42|0
1716447900000|2024-05-23 07:05:00|16.29|14.44|16.27|14.43|16.3|14.46|16.23|14.39|0
1716448200000|2024-05-23 07:10:00|16.29|14.44|16.36|14.51|16.36|14.51|16.27|14.43|0
1716448500000|2024-05-23 07:15:00|16.34|14.49|16.3|14.45|16.34|14.49|16.26|14.42|0
1716448800000|2024-05-23 07:20:00|16.28|14.44|16.24|14.4|16.31|14.47|16.24|14.4|0
1716449100000|2024-05-23 07:25:00|16.23|14.39|16.3|14.45|16.31|14.46|16.23|14.39|0
1716449400000|2024-05-23 07:30:00|16.28|14.44|16.4|14.54|16.4|14.54|16.28|14.44|0
1716449700000|2024-05-23 07:35:00|16.38|14.53|16.48|14.62|17.26|15.3|16.34|14.49|0
1716450000000|2024-05-23 07:40:00|16.49|14.63|16.52|14.65|16.52|14.65|16.47|14.6|0
1716450300000|2024-05-23 07:45:00|16.51|14.64|16.49|14.63|16.55|14.68|16.48|14.61|0
1716450600000|2024-05-23 07:50:00|16.48|14.61|16.56|14.69|16.56|14.69|16.48|14.61|0
1716450900000|2024-05-23 07:55:00|16.58|14.7|16.55|14.68|16.59|14.71|16.54|14.66|0
1716451200000|2024-05-23 08:00:00|16.53|14.66|16.52|14.65|16.56|14.69|16.5|14.64|0
1716451500000|2024-05-23 08:05:00|16.5|14.64|16.49|14.62|16.53|14.66|16.49|14.62|0
1716451800000|2024-05-23 08:10:00|16.5|14.64|16.57|14.7|16.57|14.7|16.5|14.64|0
1716452100000|2024-05-23 08:15:00|16.59|14.71|16.59|14.71|16.59|14.71|16.5|14.63|0
1716452400000|2024-05-23 08:20:00|16.57|14.7|16.59|14.71|16.62|14.73|16.52|14.65|0
1716452700000|2024-05-23 08:25:00|16.57|14.7|16.53|14.66|16.59|14.71|16.51|14.64|0
1716453000000|2024-05-23 08:30:00|16.51|14.64|16.51|14.64|16.54|14.67|16.48|14.62|0
1716453300000|2024-05-23 08:35:00|16.53|14.66|16.57|14.69|16.6|14.72|16.52|14.65|0
1716453600000|2024-05-23 08:40:00|16.55|14.68|16.65|14.77|16.67|14.78|16.55|14.68|0
1716453900000|2024-05-23 08:45:00|16.67|14.78|16.67|14.78|16.7|14.81|16.64|14.76|0
1716454200000|2024-05-23 08:50:00|16.68|14.79|16.72|14.83|16.75|14.86|16.67|14.78|0
1716454500000|2024-05-23 08:55:00|16.71|14.82|16.67|14.78|16.72|14.83|16.65|14.77|0
1716454800000|2024-05-23 09:00:00|16.66|14.77|16.64|14.75|16.74|14.84|16.64|14.75|0
1716455100000|2024-05-23 09:05:00|16.65|14.77|16.68|14.79|16.68|14.79|16.64|14.75|0
1716455400000|2024-05-23 09:10:00|16.66|14.78|16.58|14.7|16.68|14.79|16.58|14.7|0
1716455700000|2024-05-23 09:15:00|16.56|14.69|16.52|14.65|16.58|14.7|16.52|14.65|0
1716456000000|2024-05-23 09:20:00|16.5|14.63|16.52|14.65|16.52|14.65|16.5|14.63|0
1716456300000|2024-05-23 09:25:00|16.53|14.66|16.49|14.62|16.53|14.66|16.49|14.62|0
1716456600000|2024-05-23 09:30:00|16.47|14.61|16.47|14.61|16.49|14.62|16.46|14.59|0
1716456900000|2024-05-23 09:35:00|16.46|14.59|16.46|14.59|16.49|14.62|16.44|14.58|0
1716457200000|2024-05-23 09:40:00|16.44|14.58|16.43|14.57|16.46|14.59|16.43|14.57|0
1716457500000|2024-05-23 09:45:00|16.44|14.58|16.45|14.59|16.47|14.6|16.43|14.57|0
1716457800000|2024-05-23 09:50:00|16.47|14.6|16.48|14.62|16.48|14.62|16.45|14.59|0
1716458100000|2024-05-23 09:55:00|16.5|14.63|16.48|14.61|16.5|14.63|16.45|14.59|0
1716458400000|2024-05-23 10:00:00|16.47|14.6|16.49|14.63|16.49|14.63|16.46|14.6|0
1716458700000|2024-05-23 10:05:00|16.48|14.61|16.48|14.61|16.49|14.63|16.46|14.6|0
1716459000000|2024-05-23 10:10:00|16.46|14.6|16.49|14.62|16.51|14.64|16.46|14.6|0
1716459300000|2024-05-23 10:15:00|16.51|14.64|16.48|14.61|16.52|14.65|16.46|14.6|0
1716459600000|2024-05-23 10:20:00|16.46|14.6|16.42|14.56|16.48|14.61|16.4|14.55|0
1716459900000|2024-05-23 10:25:00|16.4|14.55|16.4|14.55|16.43|14.57|16.39|14.53|0
1716460200000|2024-05-23 10:30:00|16.42|14.54|16.39|14.53|16.42|14.56|16.37|14.52|0
1716460500000|2024-05-23 10:35:00|16.37|14.52|16.39|14.53|16.41|14.56|16.37|14.52|0
1716460800000|2024-05-23 10:40:00|16.38|14.52|16.37|14.52|16.4|14.54|16.36|14.5|0
1716461100000|2024-05-23 10:45:00|16.36|14.5|16.31|14.47|16.36|14.5|16.31|14.47|0
1716461400000|2024-05-23 10:50:00|16.33|14.48|16.3|14.45|16.34|14.49|16.28|14.44|0
1716461700000|2024-05-23 10:55:00|16.28|14.44|16.21|14.38|16.28|14.44|16.21|14.38|0
1716462000000|2024-05-23 11:00:00|16.23|14.39|16.18|14.35|16.23|14.39|16.14|14.31|0
1716462300000|2024-05-23 11:05:00|16.2|14.36|16.18|14.35|16.24|14.4|16.14|14.31|0
1716462600000|2024-05-23 11:10:00|16.17|14.34|16.21|14.37|16.22|14.39|16.17|14.34|0
1716462900000|2024-05-23 11:15:00|16.19|14.36|16.22|14.38|16.24|14.4|16.19|14.36|0
1716463200000|2024-05-23 11:20:00|16.21|14.37|16.18|14.35|16.25|14.41|16.18|14.35|0
1716463500000|2024-05-23 11:25:00|16.19|14.36|16.12|14.3|16.21|14.37|16.12|14.3|0
1716463800000|2024-05-23 11:30:00|16.11|14.28|16.01|14.19|16.13|14.31|15.97|14.16|0
1716464100000|2024-05-23 11:35:00|16.02|14.21|15.99|14.18|16.05|14.23|15.99|14.18|0
1716464400000|2024-05-23 11:40:00|16.01|14.19|16|14.19|16.06|14.24|15.99|14.18|0
1716464700000|2024-05-23 11:45:00|16.02|14.21|15.99|14.18|16.02|14.21|15.98|14.17|0
1716465000000|2024-05-23 11:50:00|15.98|14.17|16.02|14.2|16.02|14.2|15.96|14.15|0
1716465300000|2024-05-23 11:55:00|16|14.19|15.99|14.18|16.02|14.2|15.96|14.15|0
1716465600000|2024-05-23 12:00:00|16|14.19|15.89|14.09|16.02|14.2|15.86|14.07|0
1716465900000|2024-05-23 12:05:00|15.88|14.08|15.85|14.05|15.92|14.12|15.83|14.04|0
1716466200000|2024-05-23 12:10:00|15.83|14.04|15.87|14.08|15.89|14.09|15.8|14.02|0
1716466500000|2024-05-23 12:15:00|15.88|14.09|15.89|14.09|15.93|14.12|15.86|14.06|0
1716466800000|2024-05-23 12:20:00|15.9|14.1|15.8|14.01|15.9|14.1|15.76|13.98|0
1716467100000|2024-05-23 12:25:00|15.81|14.02|15.79|14|15.82|14.03|15.73|13.95|0
1716467400000|2024-05-23 12:30:00|15.85|14.06|15.72|13.94|15.85|14.06|15.7|13.93|0
1716467700000|2024-05-23 12:35:00|15.73|13.95|15.83|14.03|15.85|14.06|15.7|13.93|0
1716468000000|2024-05-23 12:40:00|15.81|14.02|15.77|13.99|15.81|14.02|15.72|13.94|0
1716468300000|2024-05-23 12:45:00|15.78|13.98|15.76|13.97|15.83|14.03|15.76|13.97|0
1716468600000|2024-05-23 12:50:00|15.77|13.98|15.82|14.03|15.84|14.04|15.74|13.96|0
1716468900000|2024-05-23 12:55:00|15.81|14.02|15.88|14.08|15.91|14.11|15.81|14.02|0
1716469200000|2024-05-23 13:00:00|15.85|14.06|15.96|14.15|15.97|14.17|15.85|14.06|0
1716469500000|2024-05-23 13:05:00|15.97|14.17|16.01|14.2|16.01|14.2|15.95|14.14|0
1716469800000|2024-05-23 13:10:00|16|14.19|16.08|14.26|16.1|14.28|15.99|14.18|0
1716470100000|2024-05-23 13:15:00|16.09|14.27|16.18|14.35|16.18|14.35|16.04|14.23|0
1716470400000|2024-05-23 13:20:00|16.17|14.34|16.15|14.32|16.19|14.36|16.14|14.31|0
1716470700000|2024-05-23 13:25:00|16.14|14.31|16.29|14.45|16.38|14.52|16.14|14.31|0
1716471000000|2024-05-23 13:30:00|16.25|14.41|16.94|15.02|16.95|15.04|16.25|14.41|0
1716471300000|2024-05-23 13:35:00|16.91|15|16.95|15.03|17.04|15.11|16.84|14.93|0
1716471600000|2024-05-23 13:40:00|16.98|15.06|16.95|15.03|17.22|15.27|16.73|14.83|0
1716471900000|2024-05-23 13:45:00|17.25|15.3|17.38|15.41|17.56|15.57|17.02|15.09|0
1716472200000|2024-05-23 13:50:00|17.39|15.42|18.01|15.97|18.14|16.09|17.26|15.31|0
1716472500000|2024-05-23 13:55:00|18|15.96|17.9|15.88|18.12|16.07|17.87|15.85|0
1716472800000|2024-05-23 14:00:00|17.94|15.91|17.83|15.81|18.14|16.08|17.54|15.55|0
1716473100000|2024-05-23 14:05:00|17.81|15.79|17.69|15.68|18|15.96|17.63|15.63|0
1716473400000|2024-05-23 14:10:00|17.7|15.7|17.38|15.41|17.7|15.7|17.32|15.36|0
1716473700000|2024-05-23 14:15:00|17.37|15.4|17.22|15.27|17.44|15.47|16.89|14.98|0
1716474000000|2024-05-23 14:20:00|17.2|15.25|17.59|15.6|17.67|15.67|17.19|15.24|0
1716474300000|2024-05-23 14:25:00|17.61|15.61|17.38|15.41|17.73|15.72|17.38|15.41|0
1716474600000|2024-05-23 14:30:00|17.35|15.38|17.53|15.54|17.63|15.64|17.31|15.35|0
1716474900000|2024-05-23 14:35:00|17.48|15.5|17.1|15.17|17.48|15.5|17.1|15.17|0
1716475200000|2024-05-23 14:40:00|17.09|15.15|17.47|15.49|17.6|15.61|17.09|15.15|0
1716475500000|2024-05-23 14:45:00|17.49|15.51|17.64|15.64|17.67|15.67|17.39|15.43|0
1716475800000|2024-05-23 14:50:00|17.65|15.65|17.89|15.87|17.93|15.9|17.42|15.45|0
1716476100000|2024-05-23 14:55:00|17.91|15.88|18.2|16.14|18.23|16.17|17.89|15.87|0
1716476400000|2024-05-23 15:00:00|18.19|16.13|17.81|15.8|18.25|16.18|17.72|15.71|0
1716476700000|2024-05-23 15:05:00|17.84|15.82|17.57|15.58|18.17|16.12|17.51|15.53|0
1716477000000|2024-05-23 15:10:00|17.55|15.57|17.7|15.7|17.95|15.92|17.48|15.5|0
1716477300000|2024-05-23 15:15:00|17.69|15.68|17.76|15.75|17.81|15.79|17.59|15.6|0
1716477600000|2024-05-23 15:20:00|17.75|15.74|17.62|15.63|17.76|15.75|17.58|15.59|0
1716477900000|2024-05-23 15:25:00|17.64|15.64|17.59|15.6|17.7|15.7|17.53|15.55|0
1716478200000|2024-05-23 15:30:00|17.58|15.59|17.53|15.54|17.81|15.79|17.5|15.51|0
1716478500000|2024-05-23 15:35:00|17.51|15.53|17.3|15.34|17.57|15.58|17.27|15.31|0
1716478800000|2024-05-23 15:40:00|17.29|15.33|17.34|15.38|17.42|15.45|17.25|15.3|0
1716479100000|2024-05-23 15:45:00|17.36|15.39|17.33|15.36|17.4|15.43|17.31|15.35|0
1716479400000|2024-05-23 15:50:00|17.31|15.35|17.19|15.24|17.33|15.36|17.13|15.19|0
1716479700000|2024-05-23 15:55:00|17.2|15.26|17.29|15.34|17.31|15.35|17.07|15.14|0
1716480000000|2024-05-23 16:00:00|17.31|15.35|17.23|15.28|17.38|15.42|17.11|15.18|0
1716480300000|2024-05-23 16:05:00|17.25|15.29|17.44|15.47|17.55|15.56|17.25|15.29|0
1716480600000|2024-05-23 16:10:00|17.46|15.48|17.58|15.59|17.71|15.71|17.44|15.47|0
1716480900000|2024-05-23 16:15:00|17.59|15.6|17.44|15.47|17.61|15.61|17.42|15.45|0
1716481200000|2024-05-23 16:20:00|17.45|15.48|17.32|15.36|17.5|15.52|17.29|15.33|0
1716481500000|2024-05-23 16:25:00|17.33|15.37|17.18|15.24|17.36|15.4|17.18|15.24|0
1716481800000|2024-05-23 16:30:00|17.2|15.25|17.23|15.28|17.26|15.3|17.14|15.2|0
1716482100000|2024-05-23 16:35:00|17.21|15.26|17.3|15.34|17.3|15.34|17.14|15.2|0
1716482400000|2024-05-23 16:40:00|17.31|15.35|17.57|15.58|17.59|15.59|17.3|15.34|0
1716482700000|2024-05-23 16:45:00|17.59|15.59|17.89|15.87|17.98|15.95|17.55|15.57|0
1716483000000|2024-05-23 16:50:00|17.92|15.89|18.08|16.03|18.22|16.15|17.88|15.85|0
1716483300000|2024-05-23 16:55:00|18.11|16.06|18.23|16.17|18.23|16.17|17.95|15.92|0
1716483600000|2024-05-23 17:00:00|18.22|16.15|18.34|16.26|18.4|16.32|18.14|16.08|0
1716483900000|2024-05-23 17:05:00|18.31|16.24|18.34|16.26|18.39|16.31|18.15|16.1|0
1716484200000|2024-05-23 17:10:00|18.32|16.25|18.12|16.07|18.4|16.32|18.09|16.04|0
1716484500000|2024-05-23 17:15:00|18.13|16.08|18.42|16.33|18.43|16.35|18.06|16.01|0
1716484800000|2024-05-23 17:20:00|18.43|16.35|18.42|16.33|18.69|16.57|18.38|16.3|0
1716485100000|2024-05-23 17:25:00|18.43|16.34|18.29|16.22|18.55|16.45|18.22|16.16|0
1716485400000|2024-05-23 17:30:00|18.32|16.25|18.54|16.44|18.59|16.48|18.29|16.22|0
1716485700000|2024-05-23 17:35:00|18.56|16.46|19.2|17.03|19.27|17.09|18.56|16.46|0
1716486000000|2024-05-23 17:40:00|19.22|17.04|19.2|17.03|19.51|17.31|18.04|16|0
1716486300000|2024-05-23 17:45:00|19.24|17.06|19.23|17.06|19.28|17.1|19.04|16.88|0
1716486600000|2024-05-23 17:50:00|19.2|17.03|19.46|17.26|19.56|17.36|19.04|16.88|0
1716486900000|2024-05-23 17:55:00|19.48|17.28|19.81|17.61|19.88|17.68|19.46|17.26|0
1716487200000|2024-05-23 18:00:00|19.8|17.6|20.22|18.02|20.22|18.02|19.75|17.55|0
1716487500000|2024-05-23 18:05:00|20.23|18.03|19.65|17.45|20.23|18.03|19.43|17.23|0
1716487800000|2024-05-23 18:10:00|19.67|17.47|19.73|17.53|19.92|17.72|19.57|17.37|0
1716488100000|2024-05-23 18:15:00|19.75|17.55|20.23|18.03|20.25|18.05|19.52|17.32|0
1716488400000|2024-05-23 18:20:00|20.3|18.1|20.3|18.1|20.3|18.1|19.86|17.66|0
1716488700000|2024-05-23 18:25:00|20.28|18.08|20.1|17.9|20.28|18.08|19.81|17.61|0
1716489000000|2024-05-23 18:30:00|20.13|17.93|20.23|18.03|20.45|18.25|20.13|17.93|0
1716489300000|2024-05-23 18:35:00|20.25|18.05|19.85|17.65|20.34|18.14|19.84|17.64|0
1716489600000|2024-05-23 18:40:00|19.87|17.67|20.21|18.01|20.23|18.03|19.76|17.56|0
1716489900000|2024-05-23 18:45:00|20.19|17.99|20.39|18.19|20.49|18.29|20.08|17.88|0
1716490200000|2024-05-23 18:50:00|20.41|18.21|20.66|18.46|20.69|18.49|20.36|18.16|0
1716490500000|2024-05-23 18:55:00|20.64|18.44|19.92|17.72|20.71|18.51|19.92|17.72|0
1716490800000|2024-05-23 19:00:00|20.23|18.03|20.11|17.91|20.24|18.04|19.78|17.58|0
1716491100000|2024-05-23 19:05:00|20.13|17.93|20.06|17.86|20.32|18.12|20.01|17.81|0
1716491400000|2024-05-23 19:10:00|20.08|17.88|20.06|17.86|20.34|18.14|20.02|17.82|0
1716491700000|2024-05-23 19:15:00|20.04|17.84|20.02|17.82|20.26|18.06|19.84|17.64|0
1716492000000|2024-05-23 19:20:00|19.96|17.76|20.04|17.84|20.12|17.92|19.73|17.53|0
1716492300000|2024-05-23 19:25:00|20.06|17.86|20.04|17.84|20.14|17.94|19.91|17.71|0
1716492600000|2024-05-23 19:30:00|20|17.8|19.78|17.58|20.02|17.82|19.73|17.53|0
1716492900000|2024-05-23 19:35:00|19.76|17.56|19.65|17.45|19.79|17.59|19.61|17.41|0
1716493200000|2024-05-23 19:40:00|19.63|17.43|19.66|17.46|19.89|17.69|19.56|17.36|0
1716493500000|2024-05-23 19:45:00|19.68|17.48|19.41|17.21|20.31|18.11|19.36|17.16|0
1716493800000|2024-05-23 19:50:00|19.36|17.16|19.38|17.19|20.18|17.98|19.04|16.88|0
1716494100000|2024-05-23 19:55:00|19.47|17.27|19.43|17.23|19.74|17.54|19.33|17.14|0
1716494400000|2024-05-23 20:00:00|19.42|17.22|20.06|17.86|20.06|17.86|19.42|17.22|0
1716494700000|2024-05-23 20:05:00|20.05|17.85|19.74|17.54|20.05|17.85|19.66|17.46|0
1716495000000|2024-05-23 20:10:00|19.72|17.52|19.78|17.58|19.82|17.62|19.7|17.5|0
1716495300000|2024-05-23 20:15:00|19.79|17.55|19.77|17.53|19.79|17.55|19.72|17.49|0
1716495600000|2024-05-23 20:20:00|19.75|17.52|19.78|17.54|19.8|17.56|19.73|17.5|0
1716495900000|2024-05-23 20:25:00|19.77|17.53|19.77|17.53|19.8|17.56|19.77|17.53|0
1716496200000|2024-05-23 20:30:00|19.75|17.51|19.78|17.54|19.8|17.56|19.75|17.51|0
1716496500000|2024-05-23 20:35:00|19.76|17.53|19.78|17.54|19.78|17.54|19.73|17.5|0
1716496800000|2024-05-23 20:40:00|19.8|17.56|19.78|17.54|19.81|17.57|19.78|17.54|0
1716497100000|2024-05-23 20:45:00|19.8|17.56|19.8|17.55|19.81|17.57|19.8|17.55|0
1716497400000|2024-05-23 20:50:00|19.79|17.57|19.79|17.55|19.81|17.57|19.78|17.54|0
1716497700000|2024-05-23 20:55:00|19.81|17.57|19.78|17.54|19.81|17.57|19.76|17.52|0
1716498000000|2024-05-23 21:00:00|19.79|17.55|19.84|17.59|19.86|17.61|19.79|17.55|0
1716498300000|2024-05-23 21:05:00|19.85|17.61|19.88|17.63|19.88|17.63|19.85|17.6|0
1716498600000|2024-05-23 21:10:00|19.86|17.61|19.77|17.53|19.86|17.62|19.77|17.53|0
1716498900000|2024-05-23 21:15:00|19.78|17.54|19.78|17.54|19.8|17.55|19.77|17.53|0
1716499500000|2024-05-23 21:25:00|19.8|17.56|19.89|17.64|19.89|17.64|19.8|17.56|0
1716499800000|2024-05-23 21:30:00|19.85|17.61|19.86|17.61|19.86|17.61|19.85|17.61|0
1716500100000|2024-05-23 21:35:00|19.85|17.59|19.85|17.61|19.86|17.61|19.84|17.59|0
1716500400000|2024-05-23 21:40:00|19.86|17.6|19.85|17.6|19.86|17.61|19.85|17.6|0
1716500700000|2024-05-23 21:45:00||17.61||17.6||17.61||17.6|0
1716501000000|2024-05-23 21:50:00|19.86|17.61|19.87|17.62|19.87|17.62|19.85|17.61|0
1716501300000|2024-05-23 21:55:00|19.83|17.58|19.84|17.6|19.85|17.61|19.83|17.58|0
1716501600000|2024-05-23 22:00:00|19.79|17.55|19.67|17.45|19.79|17.55|19.64|17.42|0
1716501900000|2024-05-23 22:05:00|19.68|17.46|19.69|17.46|19.73|17.49|19.66|17.43|0
1716502200000|2024-05-23 22:10:00|19.72|17.49|19.77|17.54|19.79|17.55|19.72|17.49|0
1716502500000|2024-05-23 22:15:00|19.76|17.52|19.76|17.52|19.79|17.55|19.76|17.52|0
1716502800000|2024-05-23 22:20:00|19.75|17.51|19.74|17.5|19.76|17.52|19.72|17.49|0
1716503100000|2024-05-23 22:25:00|19.75|17.51|19.7|17.47|19.77|17.53|19.7|17.47|0
1716503400000|2024-05-23 22:30:00|19.69|17.46|19.7|17.47|19.7|17.47|19.67|17.44|0
1716503700000|2024-05-23 22:35:00|19.68|17.46|19.73|17.5|19.73|17.5|19.68|17.46|0
1716504000000|2024-05-23 22:40:00|19.72|17.48|19.72|17.48|19.73|17.5|19.72|17.48|0
1716504300000|2024-05-23 22:45:00|19.73|17.5|19.71|17.48|19.73|17.5|19.71|17.48|0
1716504600000|2024-05-23 22:50:00|19.73|17.5|19.68|17.45|19.73|17.5|19.66|17.44|0
1716504900000|2024-05-23 22:55:00|19.7|17.47|19.68|17.45|19.71|17.48|19.68|17.45|0
1716505200000|2024-05-23 23:00:00|19.66|17.44|19.66|17.43|19.69|17.47|19.66|17.43|0
1716505500000|2024-05-23 23:05:00|19.68|17.45|19.64|17.42|19.68|17.45|19.64|17.42|0
1716505800000|2024-05-23 23:10:00|19.65|17.43|19.64|17.42|19.66|17.43|19.62|17.4|0
1716506100000|2024-05-23 23:15:00|19.62|17.4|19.52|17.31|19.62|17.4|19.52|17.31|0
1716506400000|2024-05-23 23:20:00|19.5|17.3|19.46|17.26|19.5|17.3|19.45|17.25|0
1716506700000|2024-05-23 23:25:00|19.45|17.25|19.45|17.25|19.47|17.26|19.45|17.25|0
1716507000000|2024-05-23 23:30:00|19.47|17.26|19.47|17.26|19.5|17.29|19.45|17.25|0
1716507300000|2024-05-23 23:35:00|19.48|17.28|19.43|17.23|19.48|17.28|19.43|17.23|0
1716507600000|2024-05-23 23:40:00|19.45|17.25|19.55|17.34|19.57|17.35|19.44|17.24|0
1716507900000|2024-05-23 23:45:00|19.57|17.35|19.58|17.36|19.62|17.39|19.55|17.33|0
1716508200000|2024-05-23 23:50:00|19.6|17.38|19.6|17.38|19.61|17.39|19.58|17.36|0
1716508500000|2024-05-23 23:55:00|19.61|17.39|19.65|17.42|19.72|17.48|19.61|17.39|0
1716508800000|2024-05-24 00:00:00|19.66|17.44|19.59|17.38|19.71|17.48|19.59|17.38|0
1716509100000|2024-05-24 00:05:00|19.58|17.36|19.61|17.39|19.66|17.44|19.58|17.36|0
1716509400000|2024-05-24 00:10:00|19.63|17.4|19.66|17.43|19.71|17.48|19.61|17.39|0
1716509700000|2024-05-24 00:15:00|19.63|17.41|19.58|17.38|19.63|17.41|19.55|17.35|0
1716510000000|2024-05-24 00:20:00|19.57|17.37|19.47|17.27|19.57|17.37|19.47|17.27|0
1716510300000|2024-05-24 00:25:00|19.48|17.28|19.48|17.28|19.52|17.32|19.45|17.25|0
1716510600000|2024-05-24 00:30:00|19.47|17.27|19.46|17.26|19.52|17.32|19.45|17.25|0
1716510900000|2024-05-24 00:35:00|19.47|17.27|19.38|17.19|19.48|17.28|19.35|17.16|0
1716511200000|2024-05-24 00:40:00|19.37|17.18|19.35|17.16|19.4|17.2|19.35|17.16|0
1716511500000|2024-05-24 00:45:00|19.33|17.14|19.35|17.16|19.36|17.17|19.3|17.11|0
1716511800000|2024-05-24 00:50:00|19.33|17.14|19.26|17.08|19.33|17.14|19.25|17.07|0
1716512100000|2024-05-24 00:55:00|19.28|17.1|19.29|17.11|19.31|17.13|19.26|17.08|0
1716512400000|2024-05-24 01:00:00|19.31|17.12|19.28|17.09|19.31|17.12|19.23|17.05|0
1716512700000|2024-05-24 01:05:00|19.29|17.11|19.33|17.14|19.34|17.15|19.28|17.09|0
1716513000000|2024-05-24 01:10:00|19.34|17.15|19.27|17.09|19.34|17.15|19.26|17.08|0
1716513300000|2024-05-24 01:15:00|19.29|17.11|19.19|17.02|19.29|17.11|19.19|17.02|0
1716513600000|2024-05-24 01:20:00|19.21|17.03|19.98|17.78|20.01|17.81|19.17|17|0
1716513900000|2024-05-24 01:25:00|20|17.8|20.01|17.81|20.03|17.83|19.98|17.78|0
1716514200000|2024-05-24 01:30:00|20|17.8|19.98|17.78|20.03|17.83|19.96|17.76|0
1716514500000|2024-05-24 01:35:00|19.99|17.79|19.91|17.71|20.01|17.81|19.91|17.71|0
1716514800000|2024-05-24 01:40:00|19.93|17.73|19.93|17.73|19.94|17.74|19.91|17.71|0
1716515100000|2024-05-24 01:45:00|19.94|17.74|19.91|17.71|19.96|17.76|19.91|17.71|0
1716515400000|2024-05-24 01:50:00|19.89|17.69|19.89|17.69|19.92|17.72|19.89|17.69|0
1716515700000|2024-05-24 01:55:00|19.91|17.71|19.94|17.74|19.95|17.75|19.91|17.71|0
1716516000000|2024-05-24 02:00:00|19.92|17.72|19.95|17.75|19.95|17.75|19.89|17.69|0
1716516300000|2024-05-24 02:05:00|19.94|17.74|19.92|17.72|19.95|17.75|19.92|17.72|0
1716516600000|2024-05-24 02:10:00|19.94|17.74|20.03|17.83|20.03|17.83|19.94|17.74|0
1716516900000|2024-05-24 02:15:00|20.02|17.82|19.97|17.77|20.03|17.83|19.97|17.77|0
1716517200000|2024-05-24 02:20:00|19.98|17.78|19.89|17.69|19.98|17.78|19.87|17.67|0
1716517500000|2024-05-24 02:25:00|19.9|17.7|19.87|17.67|19.92|17.72|19.87|17.67|0
1716517800000|2024-05-24 02:30:00|19.88|17.68|19.88|17.68|19.9|17.7|19.87|17.67|0
1716518100000|2024-05-24 02:35:00|19.9|17.7|19.9|17.7|19.92|17.72|19.88|17.68|0
1716518400000|2024-05-24 02:40:00|19.91|17.71|19.95|17.75|19.96|17.76|19.9|17.7|0
1716518700000|2024-05-24 02:45:00|19.93|17.73|19.86|17.66|19.96|17.76|19.83|17.63|0
1716519000000|2024-05-24 02:50:00|19.85|17.65|19.86|17.66|19.86|17.66|19.83|17.63|0
1716519300000|2024-05-24 02:55:00|19.88|17.68|19.89|17.69|19.89|17.69|19.85|17.65|0
1716519600000|2024-05-24 03:00:00|19.88|17.68|19.86|17.66|19.88|17.68|19.86|17.66|0
1716519900000|2024-05-24 03:05:00|19.88|17.68|19.91|17.71|19.91|17.71|19.87|17.67|0
1716520200000|2024-05-24 03:10:00|19.9|17.7|19.92|17.72|19.94|17.74|19.87|17.67|0
1716520500000|2024-05-24 03:15:00|19.94|17.74|19.87|17.67|19.94|17.74|19.87|17.67|0
1716520800000|2024-05-24 03:20:00|19.86|17.66|19.89|17.69|19.89|17.69|19.86|17.66|0
1716521100000|2024-05-24 03:25:00|19.87|17.67|20.1|17.9|20.1|17.9|19.87|17.67|0
1716521400000|2024-05-24 03:30:00|20.08|17.88|20.11|17.91|20.13|17.93|20.06|17.86|0
1716521700000|2024-05-24 03:35:00|20.09|17.89|20.09|17.89|20.11|17.91|20.09|17.89|0
1716522000000|2024-05-24 03:40:00|20.11|17.91|20.14|17.94|20.14|17.94|20.11|17.91|0
1716522300000|2024-05-24 03:45:00|20.16|17.96|20.23|18.03|20.24|18.04|20.14|17.94|0
1716522600000|2024-05-24 03:50:00|20.24|18.04|20.24|18.04|20.25|18.05|20.2|18|0
1716522900000|2024-05-24 03:55:00|20.22|18.02|20.22|18.02|20.24|18.04|20.22|18.02|0
1716523200000|2024-05-24 04:00:00|20.23|18.03|20.2|18|20.23|18.03|20.2|18|0
1716523500000|2024-05-24 04:05:00|20.22|18.02|20.22|18.02|20.23|18.03|20.18|17.98|0
1716523800000|2024-05-24 04:10:00|20.2|18|20.12|17.92|20.2|18|20.12|17.92|0
1716524100000|2024-05-24 04:15:00|20.13|17.93|20.15|17.95|20.15|17.95|20.12|17.92|0
1716524400000|2024-05-24 04:20:00|20.16|17.96|20.2|18|20.2|18|20.15|17.95|0
1716524700000|2024-05-24 04:25:00|20.21|18.01|20.2|18|20.21|18.01|20.18|17.98|0
1716525000000|2024-05-24 04:30:00|20.21|18.01|20.26|18.06|20.26|18.06|20.21|18.01|0
1716525300000|2024-05-24 04:35:00|20.24|18.04|20.24|18.04|20.26|18.06|20.23|18.03|0
1716525600000|2024-05-24 04:40:00|20.22|18.02|20.19|17.99|20.22|18.02|20.19|17.99|0
1716525900000|2024-05-24 04:45:00|20.2|18|20.16|17.96|20.2|18|20.14|17.94|0
1716526200000|2024-05-24 04:50:00|20.17|17.97|20.17|17.97|20.19|17.99|20.14|17.94|0
1716526500000|2024-05-24 04:55:00|20.16|17.96|20.16|17.96|20.16|17.96|20.14|17.94|0
1716526800000|2024-05-24 05:00:00|20.17|17.97|20.17|17.97|20.22|18.02|20.17|17.97|0
1716527100000|2024-05-24 05:05:00|20.19|17.99|20.22|18.02|20.22|18.02|20.15|17.95|0
1716527400000|2024-05-24 05:10:00|20.2|18|20.18|17.98|20.22|18.02|20.18|17.98|0
1716527700000|2024-05-24 05:15:00|20.17|17.97|20.2|18|20.2|18|20.17|17.97|0
1716528000000|2024-05-24 05:20:00|20.22|18.02|20.17|17.97|20.22|18.02|20.15|17.95|0
1716528300000|2024-05-24 05:25:00|20.15|17.95|20.18|17.98|20.2|18|20.15|17.95|0
1716528600000|2024-05-24 05:30:00|20.16|17.96|20.2|18|20.2|18|20.15|17.95|0
1716528900000|2024-05-24 05:35:00|20.21|18.01|20.28|18.08|20.29|18.09|20.2|18|0
1716529200000|2024-05-24 05:40:00|20.29|18.09|20.29|18.09|20.33|18.13|20.28|18.08|0
1716529500000|2024-05-24 05:45:00|20.28|18.08|20.39|18.19|20.41|18.21|20.28|18.08|0
1716529800000|2024-05-24 05:50:00|20.41|18.21|20.41|18.21|20.42|18.22|20.39|18.19|0
1716530100000|2024-05-24 05:55:00|20.42|18.22|20.34|18.14|20.42|18.22|20.34|18.14|0
1716530400000|2024-05-24 06:00:00|20.36|18.16|20.47|18.27|20.47|18.27|20.32|18.12|0
1716530700000|2024-05-24 06:05:00|20.46|18.26|20.37|18.17|20.47|18.27|20.37|18.17|0
1716531000000|2024-05-24 06:10:00|20.39|18.19|20.5|18.3|20.53|18.33|20.39|18.19|0
1716531300000|2024-05-24 06:15:00|20.48|18.28|20.58|18.38|20.6|18.4|20.46|18.26|0
1716531600000|2024-05-24 06:20:00|20.57|18.37|20.6|18.4|20.68|18.48|20.57|18.37|0
1716531900000|2024-05-24 06:25:00|20.61|18.41|20.51|18.31|20.61|18.41|20.5|18.3|0
1716532200000|2024-05-24 06:30:00|20.53|18.33|20.56|18.36|20.63|18.43|20.5|18.3|0
1716532500000|2024-05-24 06:35:00|20.58|18.38|20.59|18.39|20.59|18.39|20.53|18.33|0
1716532800000|2024-05-24 06:40:00|20.58|18.38|20.56|18.36|20.59|18.39|20.51|18.31|0
1716533100000|2024-05-24 06:45:00|20.58|18.38|20.64|18.44|20.66|18.46|20.56|18.36|0
1716533400000|2024-05-24 06:50:00|20.66|18.46|20.59|18.39|20.66|18.46|20.59|18.39|0
1716533700000|2024-05-24 06:55:00|20.6|18.4|20.64|18.44|20.67|18.47|20.57|18.37|0
1716534000000|2024-05-24 07:00:00|20.61|18.41|20.51|18.31|20.62|18.42|20.47|18.27|0
1716534300000|2024-05-24 07:05:00|20.5|18.3|20.57|18.37|20.62|18.42|20.5|18.3|0
1716534600000|2024-05-24 07:10:00|20.55|18.35|20.63|18.43|20.7|18.5|20.55|18.35|0
1716534900000|2024-05-24 07:15:00|20.65|18.45|20.65|18.45|20.72|18.52|20.6|18.4|0
1716535200000|2024-05-24 07:20:00|20.67|18.47|20.33|18.13|20.68|18.48|20.32|18.12|0
1716535500000|2024-05-24 07:25:00|20.37|18.17|20.24|18.04|20.37|18.17|20.2|18|0
1716535800000|2024-05-24 07:30:00|20.25|18.05|20.38|18.18|20.43|18.23|20.24|18.04|0
1716536100000|2024-05-24 07:35:00|20.37|18.17|20.22|18.02|20.38|18.18|20.22|18.02|0
1716536400000|2024-05-24 07:40:00|20.23|18.03|20.26|18.06|20.26|18.06|20.17|17.97|0
1716536700000|2024-05-24 07:45:00|20.25|18.05|20.07|17.87|20.25|18.05|20.05|17.85|0
1716537000000|2024-05-24 07:50:00|20.08|17.88|20.12|17.92|20.16|17.96|20.07|17.87|0
1716537300000|2024-05-24 07:55:00|20.1|17.9|20.05|17.85|20.1|17.9|20.03|17.83|0
1716537600000|2024-05-24 08:00:00|20.07|17.87|20.08|17.88|20.1|17.9|20.03|17.83|0
1716537900000|2024-05-24 08:05:00|20.07|17.87|20.01|17.81|20.08|17.88|19.98|17.78|0
1716538200000|2024-05-24 08:10:00|20|17.8|19.95|17.75|20.01|17.81|19.92|17.72|0
1716538500000|2024-05-24 08:15:00|19.97|17.77|20.03|17.83|20.03|17.83|19.92|17.72|0
1716538800000|2024-05-24 08:20:00|20.01|17.81|19.91|17.71|20.03|17.83|19.88|17.68|0
1716539100000|2024-05-24 08:25:00|19.93|17.73|20|17.8|20.03|17.83|19.93|17.73|0
1716539400000|2024-05-24 08:30:00|19.99|17.79|19.86|17.66|19.99|17.79|19.82|17.62|0
1716539700000|2024-05-24 08:35:00|19.88|17.68|19.8|17.6|19.92|17.72|19.78|17.58|0
1716540000000|2024-05-24 08:40:00|19.78|17.58|19.72|17.52|19.78|17.58|19.69|17.49|0
1716540300000|2024-05-24 08:45:00|19.73|17.53|19.62|17.42|19.73|17.53|19.62|17.42|0
1716540600000|2024-05-24 08:50:00|19.64|17.44|19.65|17.45|19.7|17.5|19.62|17.42|0
1716540900000|2024-05-24 08:55:00|19.67|17.47|19.71|17.51|19.71|17.51|19.65|17.45|0
1716541200000|2024-05-24 09:00:00|19.68|17.48|19.71|17.51|19.75|17.55|19.68|17.48|0
1716541500000|2024-05-24 09:05:00|19.7|17.5|19.68|17.48|19.71|17.51|19.65|17.45|0
1716541800000|2024-05-24 09:10:00|19.66|17.46|19.68|17.48|19.7|17.5|19.66|17.46|0
1716542100000|2024-05-24 09:15:00|19.66|17.46|19.68|17.48|19.69|17.49|19.66|17.46|0
1716542400000|2024-05-24 09:20:00|19.66|17.46|19.71|17.51|19.71|17.51|19.66|17.46|0
1716542700000|2024-05-24 09:25:00|19.72|17.52|19.79|17.59|19.83|17.63|19.72|17.52|0
1716543000000|2024-05-24 09:30:00|19.77|17.57|19.71|17.51|19.79|17.59|19.71|17.51|0
1716543300000|2024-05-24 09:35:00|19.72|17.52|19.83|17.63|19.85|17.65|19.72|17.52|0
1716543600000|2024-05-24 09:40:00|19.85|17.65|19.83|17.63|19.85|17.65|19.82|17.62|0
1716543900000|2024-05-24 09:45:00|19.82|17.62|19.85|17.65|19.86|17.66|19.78|17.58|0
1716544200000|2024-05-24 09:50:00|19.84|17.64|19.78|17.58|19.85|17.65|19.77|17.57|0
1716544500000|2024-05-24 09:55:00|19.76|17.56|19.73|17.53|19.76|17.56|19.73|17.53|0
1716544800000|2024-05-24 10:00:00|19.75|17.55|19.71|17.51|19.78|17.58|19.71|17.51|0
1716545100000|2024-05-24 10:05:00|19.7|17.5|19.7|17.5|20.98|18.78|19.7|17.5|0
1716545400000|2024-05-24 10:10:00|19.69|17.49|19.73|17.53|19.75|17.55|19.69|17.49|0
1716545700000|2024-05-24 10:15:00|19.75|17.55|19.76|17.56|19.78|17.58|19.73|17.53|0
1716546000000|2024-05-24 10:20:00|19.75|17.55|19.67|17.47|19.75|17.55|19.67|17.47|0
1716546300000|2024-05-24 10:25:00|19.68|17.48|19.74|17.54|19.78|17.58|19.67|17.47|0
1716546600000|2024-05-24 10:30:00|19.73|17.53|19.74|17.54|19.76|17.56|19.73|17.53|0
1716546900000|2024-05-24 10:35:00|19.76|17.56|19.76|17.56|19.76|17.56|19.71|17.51|0
1716547200000|2024-05-24 10:40:00|19.77|17.57|19.61|17.41|19.77|17.57|19.6|17.4|0
1716547500000|2024-05-24 10:45:00|19.6|17.4|19.66|17.46|19.68|17.48|19.58|17.38|0
1716547800000|2024-05-24 10:50:00|19.64|17.44|19.64|17.44|19.68|17.48|19.61|17.41|0
1716548100000|2024-05-24 10:55:00|19.63|17.43|19.67|17.47|19.69|17.49|19.59|17.39|0
1716548400000|2024-05-24 11:00:00|19.66|17.46|19.64|17.44|19.71|17.51|19.59|17.39|0
1716548700000|2024-05-24 11:05:00|19.66|17.46|19.59|17.39|19.67|17.47|19.56|17.36|0
1716549000000|2024-05-24 11:10:00|19.61|17.41|19.67|17.47|19.69|17.49|19.56|17.36|0
1716549300000|2024-05-24 11:15:00|19.65|17.45|19.67|17.47|19.67|17.47|19.62|17.42|0
1716549600000|2024-05-24 11:20:00|19.65|17.45|19.68|17.48|19.72|17.52|19.64|17.44|0
1716549900000|2024-05-24 11:25:00|19.7|17.5|19.68|17.48|19.76|17.56|19.68|17.48|0
1716550200000|2024-05-24 11:30:00|19.67|17.47|19.71|17.51|19.73|17.53|19.65|17.45|0
1716550500000|2024-05-24 11:35:00|19.7|17.5|19.71|17.51|19.81|17.61|19.7|17.5|0
1716550800000|2024-05-24 11:40:00|19.73|17.53|19.66|17.46|19.73|17.53|19.63|17.43|0
1716551100000|2024-05-24 11:45:00|19.7|17.5|19.65|17.45|19.73|17.53|19.61|17.41|0
1716551400000|2024-05-24 11:50:00|19.63|17.43|19.52|17.32|19.63|17.43|19.5|17.3|0
1716551700000|2024-05-24 11:55:00|19.76|17.56|19.57|17.37|19.77|17.57|19.54|17.34|0
1716552000000|2024-05-24 12:00:00|19.55|17.35|19.74|17.54|19.74|17.54|19.55|17.35|0
1716552300000|2024-05-24 12:05:00|19.72|17.52|19.74|17.54|19.74|17.54|19.66|17.46|0
1716552600000|2024-05-24 12:10:00|19.72|17.52|19.82|17.62|19.82|17.62|19.69|17.49|0
1716552900000|2024-05-24 12:15:00|19.8|17.6|19.86|17.66|19.88|17.68|19.77|17.57|0
1716553200000|2024-05-24 12:20:00|19.88|17.68|19.9|17.7|19.98|17.78|19.83|17.63|0
1716553500000|2024-05-24 12:25:00|19.91|17.71|19.88|17.68|19.98|17.78|19.85|17.65|0
1716553800000|2024-05-24 12:30:00|19.92|17.72|19.57|17.37|19.98|17.78|19.54|17.34|0
1716554100000|2024-05-24 12:35:00|19.56|17.36|19.4|17.2|19.56|17.36|19.35|17.16|0
1716554400000|2024-05-24 12:40:00|19.41|17.22|19.45|17.25|19.46|17.26|19.35|17.16|0
1716554700000|2024-05-24 12:45:00|19.43|17.23|19.59|17.39|19.76|17.56|19.4|17.2|0
1716555000000|2024-05-24 12:50:00|19.57|17.37|19.71|17.51|19.71|17.51|19.53|17.33|0
1716555300000|2024-05-24 12:55:00|19.73|17.53|19.65|17.45|19.76|17.56|19.6|17.4|0
1716555600000|2024-05-24 13:00:00|19.66|17.46|19.54|17.34|19.66|17.46|19.43|17.23|0
1716555900000|2024-05-24 13:05:00|19.55|17.35|19.63|17.43|19.68|17.48|19.55|17.35|0
1716556200000|2024-05-24 13:10:00|19.66|17.46|19.68|17.48|19.68|17.48|19.6|17.4|0
1716556500000|2024-05-24 13:15:00|19.66|17.46|19.66|17.46|19.72|17.52|19.6|17.4|0
1716556800000|2024-05-24 13:20:00|19.68|17.48|19.66|17.46|19.77|17.57|19.64|17.44|0
1716557100000|2024-05-24 13:25:00|19.67|17.47|19.34|17.15|19.71|17.51|19.3|17.12|0
1716557400000|2024-05-24 13:30:00|19.37|17.18|19.32|17.13|19.67|17.47|19.32|17.13|0
1716557700000|2024-05-24 13:35:00|19.33|17.15|19.51|17.31|19.54|17.34|19.22|17.04|0
1716558000000|2024-05-24 13:40:00|19.5|17.3|19.33|17.14|19.59|17.39|19.3|17.11|0
1716558300000|2024-05-24 13:45:00|19.32|17.13|19.65|17.45|19.73|17.53|19.25|17.07|0
1716558600000|2024-05-24 13:50:00|19.67|17.47|19.95|17.75|19.97|17.77|19.67|17.47|0
1716558900000|2024-05-24 13:55:00|19.94|17.74|19.77|17.57|19.94|17.74|19.71|17.51|0
1716559200000|2024-05-24 14:00:00|19.55|17.35|19.38|17.18|19.61|17.41|19.1|16.94|0
1716559500000|2024-05-24 14:05:00|19.34|17.15|19.38|17.18|19.49|17.29|19.18|17.01|0
1716559800000|2024-05-24 14:10:00|19.36|17.17|19.41|17.21|19.44|17.24|19.14|16.98|0
1716560100000|2024-05-24 14:15:00|19.39|17.2|19.13|16.96|19.41|17.21|19.09|16.93|0
1716560400000|2024-05-24 14:20:00|19.11|16.95|18.98|16.83|19.22|17.05|18.94|16.8|0
1716560700000|2024-05-24 14:25:00|18.99|16.84|18.86|16.73|19.06|16.9|18.77|16.64|0
1716561000000|2024-05-24 14:30:00|18.83|16.7|18.84|16.71|18.96|16.81|18.81|16.68|0
1716561300000|2024-05-24 14:35:00|18.86|16.73|19.06|16.9|19.11|16.94|18.86|16.73|0
1716561600000|2024-05-24 14:40:00|19.07|16.91|19.28|17.1|19.33|17.15|19.01|16.85|0
1716561900000|2024-05-24 14:45:00|19.3|17.12|18.56|16.46|19.32|17.13|18.53|16.43|0
1716562200000|2024-05-24 14:50:00|18.55|16.45|18.35|16.28|18.58|16.47|18.35|16.28|0
1716562500000|2024-05-24 14:55:00|18.34|16.26|18.18|16.12|18.35|16.28|18.15|16.09|0
1716562800000|2024-05-24 15:00:00|18.15|16.09|17.72|15.72|18.27|16.2|17.72|15.72|0
1716563100000|2024-05-24 15:05:00|17.74|15.73|18.26|16.19|18.74|16.62|17.72|15.72|0
1716563400000|2024-05-24 15:10:00|18.24|16.18|18.01|15.97|18.27|16.2|17.99|15.95|0
1716563700000|2024-05-24 15:15:00|17.99|15.95|18.13|16.08|18.19|16.13|17.97|15.94|0
1716564000000|2024-05-24 15:20:00|18.11|16.06|18.17|16.12|18.25|16.19|18.11|16.06|0
1716564300000|2024-05-24 15:25:00|18.16|16.1|18.33|16.26|18.35|16.27|18.16|16.1|0
1716564600000|2024-05-24 15:30:00|18.32|16.24|18.13|16.07|18.32|16.24|18.09|16.05|0
1716564900000|2024-05-24 15:35:00|18.11|16.06|18.68|16.56|18.69|16.58|18.11|16.06|0
1716565200000|2024-05-24 15:40:00|18.66|16.55|18.44|16.35|18.68|16.56|18.37|16.29|0
1716565500000|2024-05-24 15:45:00|18.45|16.36|18.61|16.5|18.68|16.56|18.45|16.36|0
1716565800000|2024-05-24 15:50:00|18.58|16.48|18.48|16.39|18.77|16.65|18.48|16.39|0
1716566100000|2024-05-24 15:55:00|18.47|16.38|18.48|16.39|18.59|16.49|18.44|16.35|0
1716566400000|2024-05-24 16:00:00|18.47|16.38|18.4|16.32|18.53|16.43|18.39|16.3|0
1716566700000|2024-05-24 16:05:00|18.42|16.33|18.38|16.3|18.48|16.39|18.29|16.22|0
1716567000000|2024-05-24 16:10:00|18.37|16.29|18.27|16.2|18.37|16.29|18.21|16.15|0
1716567300000|2024-05-24 16:15:00|18.26|16.19|18.18|16.12|18.32|16.25|18.13|16.08|0
1716567600000|2024-05-24 16:20:00|18.21|16.15|18.22|16.16|18.3|16.23|18.19|16.13|0
1716567900000|2024-05-24 16:25:00|18.24|16.17|18.25|16.19|18.3|16.23|18.11|16.06|0
1716568200000|2024-05-24 16:30:00|18.24|16.17|18.32|16.24|18.35|16.27|18.21|16.15|0
1716568500000|2024-05-24 16:35:00|18.33|16.26|18.49|16.4|18.49|16.4|18.3|16.23|0
1716568800000|2024-05-24 16:40:00|18.54|16.44|18.44|16.35|18.54|16.44|18.38|16.3|0
1716569100000|2024-05-24 16:45:00|18.46|16.37|18.45|16.37|18.52|16.42|18.41|16.32|0
1716569400000|2024-05-24 16:50:00|18.47|16.38|18.25|16.18|18.52|16.42|18.25|16.18|0
1716569700000|2024-05-24 16:55:00|18.26|16.2|18.6|16.49|18.6|16.49|18.25|16.18|0
1716570000000|2024-05-24 17:00:00|18.56|16.46|18.63|16.52|18.63|16.52|18.44|16.35|0
1716570300000|2024-05-24 17:05:00|18.64|16.53|18.67|16.56|18.71|16.59|18.56|16.46|0
1716570600000|2024-05-24 17:10:00|18.69|16.57|18.4|16.32|18.69|16.57|18.38|16.3|0
1716570900000|2024-05-24 17:15:00|18.38|16.3|18.43|16.34|18.53|16.43|18.37|16.29|0
1716571200000|2024-05-24 17:20:00|18.42|16.33|18.3|16.23|18.48|16.39|18.3|16.23|0
1716571500000|2024-05-24 17:25:00|18.24|16.18|18.33|16.26|18.35|16.27|18.19|16.13|0
1716571800000|2024-05-24 17:30:00|18.35|16.27|18.51|16.41|18.57|16.47|18.35|16.27|0
1716572100000|2024-05-24 17:35:00|18.49|16.4|18.39|16.31|18.49|16.4|18.39|16.31|0
1716572400000|2024-05-24 17:40:00|18.41|16.33|18.47|16.38|18.57|16.47|18.41|16.33|0
1716572700000|2024-05-24 17:45:00|18.49|16.4|18.47|16.38|18.57|16.47|18.46|16.37|0
1716573000000|2024-05-24 17:50:00|18.46|16.37|18.38|16.3|18.47|16.38|18.36|16.28|0
1716573300000|2024-05-24 17:55:00|18.36|16.28|18.37|16.29|18.39|16.31|18.25|16.18|0
1716573600000|2024-05-24 18:00:00|18.39|16.31|18.15|16.1|18.41|16.32|18.14|16.08|0
1716573900000|2024-05-24 18:05:00|18.17|16.11|18.06|16.01|18.2|16.14|18.03|15.99|0
1716574200000|2024-05-24 18:10:00|18.07|16.03|18.17|16.11|18.25|16.18|18.07|16.03|0
1716574500000|2024-05-24 18:15:00|18.15|16.1|18.12|16.07|18.17|16.11|18.06|16.01|0
1716574800000|2024-05-24 18:20:00|18.13|16.08|18.43|16.35|18.43|16.35|18.12|16.07|0
1716575100000|2024-05-24 18:25:00|18.48|16.39|18.45|16.36|18.5|16.4|18.37|16.29|0
1716575400000|2024-05-24 18:30:00|18.43|16.34|18.56|16.46|18.57|16.47|18.38|16.3|0
1716575700000|2024-05-24 18:35:00|18.54|16.44|18.35|16.27|18.6|16.5|18.35|16.27|0
1716576000000|2024-05-24 18:40:00|18.33|16.26|18.41|16.33|18.46|16.37|18.33|16.25|0
1716576300000|2024-05-24 18:45:00|18.43|16.34|18.39|16.31|18.44|16.35|18.33|16.26|0
1716576600000|2024-05-24 18:50:00|18.41|16.33|18.54|16.44|18.55|16.45|18.36|16.28|0
1716576900000|2024-05-24 18:55:00|18.55|16.45|18.65|16.54|18.66|16.55|18.49|16.4|0
1716577200000|2024-05-24 19:00:00|18.66|16.55|18.33|16.25|19.08|16.92|18.15|16.1|0
1716577500000|2024-05-24 19:05:00|18.34|16.27|18.23|16.17|18.38|16.3|18.17|16.11|0
1716577800000|2024-05-24 19:10:00|18.25|16.18|18.2|16.14|18.25|16.18|18.09|16.04|0
1716578100000|2024-05-24 19:15:00|18.21|16.15|18.06|16.01|18.25|16.18|18.02|15.98|0
1716578400000|2024-05-24 19:20:00|18.04|16|18.1|16.05|18.18|16.12|18.04|16|0
1716578700000|2024-05-24 19:25:00|18.09|16.04|18.12|16.07|18.15|16.09|18.02|15.98|0
1716579000000|2024-05-24 19:30:00|18.18|16.12|17.91|15.88|18.18|16.12|17.91|15.88|0
1716579300000|2024-05-24 19:35:00|17.93|15.9|17.86|15.84|18|15.97|17.74|15.73|0
1716579600000|2024-05-24 19:40:00|17.88|15.86|18.11|16.06|18.13|16.08|17.86|15.84|0
1716579900000|2024-05-24 19:45:00|18.13|16.08|18.17|16.12|18.17|16.12|17.96|15.92|0
1716580200000|2024-05-24 19:50:00|18.14|16.09|17.94|15.91|18.19|16.13|17.92|15.89|0
1716580500000|2024-05-24 19:55:00|17.92|15.89|17.77|15.75|18.05|16|17.72|15.71|0
1716580800000|2024-05-24 20:00:00|17.69|15.69|17.84|15.82|17.84|15.82|17.64|15.65|0
1716581100000|2024-05-24 20:05:00|17.83|15.81|17.78|15.77|17.84|15.82|17.73|15.73|0
1716581400000|2024-05-24 20:10:00|17.79|15.78|17.81|15.79|17.81|15.79|17.76|15.75|0
1716769200000|2024-05-27 00:20:00|18.14|16.09|18.14|16.09|18.14|16.09|18.14|16.09|0
1716769500000|2024-05-27 00:25:00|18.15|16.1|18.18|16.12|18.21|16.15|18.14|16.09|0
1716769800000|2024-05-27 00:30:00|18.17|16.11|18.13|16.07|18.18|16.12|18.11|16.06|0
1716770100000|2024-05-27 00:35:00|18.12|16.06|18.13|16.07|18.14|16.09|18.11|16.06|0
1716770400000|2024-05-27 00:40:00|18.11|16.06|18.11|16.06|18.14|16.09|18.11|16.06|0
1716770700000|2024-05-27 00:45:00|18.12|16.07|18.11|16.06|18.14|16.09|18.11|16.06|0
1716771000000|2024-05-27 00:50:00|18.12|16.07|18.12|16.07|18.15|16.1|18.11|16.06|0
1716771300000|2024-05-27 00:55:00|18.11|16.06|18.09|16.04|18.12|16.07|18.09|16.04|0
1716771600000|2024-05-27 01:00:00|18.07|16.03|18.09|16.04|18.09|16.04|18.01|15.97|0
1716771900000|2024-05-27 01:05:00|18.07|16.03|18.06|16.01|18.1|16.05|18.04|16|0
1716772200000|2024-05-27 01:10:00|18.07|16.02|18.05|16.01|18.1|16.05|18.04|16|0
1716772500000|2024-05-27 01:15:00|18.06|16.02|18.13|16.08|18.15|16.09|18.05|16.01|0
1716772800000|2024-05-27 01:20:00|18.15|16.09|18.13|16.08|18.16|16.11|18.12|16.06|0
1716773100000|2024-05-27 01:25:00|18.15|16.09|18.07|16.02|18.15|16.09|18.07|16.02|0
1716773400000|2024-05-27 01:30:00|18.05|16.01|18.03|15.99|18.05|16.01|17.99|15.95|0
1716773700000|2024-05-27 01:35:00|18.05|16.01|18.02|15.98|18.07|16.02|17.99|15.95|0
1716774000000|2024-05-27 01:40:00|18.03|15.99|17.98|15.95|18.03|15.99|17.98|15.95|0
1716774300000|2024-05-27 01:45:00|18|15.96|17.95|15.92|18|15.96|17.94|15.91|0
1716774600000|2024-05-27 01:50:00|17.94|15.91|17.94|15.91|17.97|15.93|17.94|15.91|0
1716774900000|2024-05-27 01:55:00|17.95|15.92|17.95|15.92|17.97|15.93|17.93|15.9|0
1716775200000|2024-05-27 02:00:00|17.97|15.93|18|15.96|18|15.96|17.95|15.92|0
1716775500000|2024-05-27 02:05:00|17.98|15.94|18.04|16|18.06|16.01|17.96|15.93|0
1716775800000|2024-05-27 02:10:00|18.06|16.01|18.07|16.03|18.07|16.03|18.04|16|0
1716776100000|2024-05-27 02:15:00|18.06|16.01|18.04|16|18.07|16.03|18.04|16|0
1716776400000|2024-05-27 02:20:00|18.02|15.98|18.1|16.05|18.1|16.05|18.02|15.98|0
1716776700000|2024-05-27 02:25:00|18.08|16.04|18.12|16.06|18.12|16.06|18.07|16.02|0
1716777000000|2024-05-27 02:30:00|18.13|16.08|18.21|16.15|18.3|16.23|18.12|16.06|0
1716777300000|2024-05-27 02:35:00|18.19|16.13|18.13|16.08|18.21|16.15|18.13|16.08|0
1716777600000|2024-05-27 02:40:00|18.11|16.06|18.14|16.09|18.14|16.09|18.1|16.05|0
1716777900000|2024-05-27 02:45:00|18.13|16.08|18.14|16.09|18.14|16.09|18.13|16.07|0
1716778200000|2024-05-27 02:50:00|18.13|16.07|18.09|16.05|18.14|16.09|18.09|16.05|0
1716778500000|2024-05-27 02:55:00|18.11|16.06|18.09|16.04|18.11|16.06|18.09|16.04|0
1716778800000|2024-05-27 03:00:00|18.08|16.03|18.06|16.02|18.08|16.04|18.06|16.02|0
1716779100000|2024-05-27 03:05:00|18.04|16|18.01|15.97|18.06|16.02|18.01|15.97|0
1716779400000|2024-05-27 03:10:00|18.03|15.99|18.01|15.97|18.03|15.99|18.01|15.97|0
1716779700000|2024-05-27 03:15:00|18.03|15.99|18.02|15.98|18.04|16|18.01|15.97|0
1716780000000|2024-05-27 03:20:00|18.04|16|17.99|15.96|18.04|16|17.99|15.96|0
1716780300000|2024-05-27 03:25:00|18.01|15.97|18.02|15.98|18.02|15.98|17.99|15.96|0
1716780600000|2024-05-27 03:30:00|18.01|15.97|18.02|15.98|18.02|15.98|18.01|15.97|0
1716780900000|2024-05-27 03:35:00|18|15.97|18.02|15.98|18.04|15.99|18|15.97|0
1716781200000|2024-05-27 03:40:00|18|15.97|18.03|15.99|18.03|15.99|18|15.97|0
1716781500000|2024-05-27 03:45:00|18.02|15.98|18.02|15.98|18.03|15.99|18|15.96|0
1716781800000|2024-05-27 03:50:00|18.03|15.99|18.02|15.98|18.03|15.99|18.02|15.98|0
1716782100000|2024-05-27 03:55:00|18.03|15.99|18.05|16|18.05|16|18.02|15.98|0
1716782400000|2024-05-27 04:00:00|18.06|16.02|18.05|16|18.06|16.02|18.05|16|0
1716782700000|2024-05-27 04:05:00|18.06|16.02|18.06|16.02|18.06|16.02|18.06|16.02|0
1716783000000|2024-05-27 04:10:00|18.04|16|18.01|15.97|18.04|16|18.01|15.97|0
1716783300000|2024-05-27 04:15:00|18.03|15.99|17.98|15.94|18.03|15.99|17.98|15.94|0
1716783600000|2024-05-27 04:20:00|17.96|15.93|17.98|15.94|17.99|15.96|17.96|15.93|0
1716783900000|2024-05-27 04:25:00|17.99|15.96|17.96|15.93|17.99|15.96|17.96|15.93|0
1716784200000|2024-05-27 04:30:00|17.95|15.92|17.96|15.93|17.96|15.93|17.95|15.92|0
1716784500000|2024-05-27 04:35:00|17.98|15.94|17.96|15.93|17.98|15.94|17.96|15.93|0
1716784800000|2024-05-27 04:40:00|17.97|15.94|17.97|15.94|17.97|15.94|17.97|15.94|0
1716785100000|2024-05-27 04:45:00|17.96|15.93|17.99|15.95|17.99|15.95|17.96|15.92|0
1716785400000|2024-05-27 04:50:00|17.97|15.94|17.96|15.92|17.99|15.95|17.96|15.92|0
1716785700000|2024-05-27 04:55:00|17.94|15.91|17.92|15.89|17.94|15.91|17.92|15.89|0
1716786000000|2024-05-27 05:00:00|17.91|15.88|17.89|15.87|17.91|15.88|17.89|15.87|0
1716786300000|2024-05-27 05:05:00|17.91|15.88|17.87|15.85|17.91|15.88|17.86|15.84|0
1716786600000|2024-05-27 05:10:00|17.86|15.84|17.83|15.81|17.87|15.85|17.8|15.78|0
1716786900000|2024-05-27 05:15:00|17.81|15.79|17.86|15.83|17.89|15.86|17.81|15.79|0
1716787200000|2024-05-27 05:20:00|17.87|15.85|17.87|15.85|17.92|15.89|17.86|15.83|0
1716787500000|2024-05-27 05:25:00|17.85|15.83|17.87|15.85|17.89|15.87|17.84|15.82|0
1716787800000|2024-05-27 05:30:00|17.85|15.83|17.87|15.84|17.88|15.86|17.85|15.83|0
1716788100000|2024-05-27 05:35:00|17.88|15.86|17.87|15.84|17.9|15.87|17.87|15.84|0
1716788400000|2024-05-27 05:40:00|17.86|15.83|17.83|15.82|17.86|15.83|17.82|15.8|0
1716788700000|2024-05-27 05:45:00|17.82|15.8|17.83|15.81|17.83|15.81|17.79|15.77|0
1716789000000|2024-05-27 05:50:00|17.82|15.8|17.82|15.8|17.85|15.83|17.77|15.76|0
1716789300000|2024-05-27 05:55:00|17.83|15.81|17.78|15.77|17.83|15.81|17.77|15.76|0
1716789600000|2024-05-27 06:00:00|17.77|15.76|17.85|15.82|17.88|15.85|17.75|15.74|0
1716789900000|2024-05-27 06:05:00|17.86|15.84|17.83|15.81|17.88|15.85|17.83|15.81|0
1716790200000|2024-05-27 06:10:00|17.84|15.82|17.8|15.78|17.84|15.82|17.77|15.75|0
1716790500000|2024-05-27 06:15:00|17.81|15.8|17.76|15.75|17.81|15.8|17.72|15.71|0
1716790800000|2024-05-27 06:20:00|17.75|15.74|17.73|15.72|17.76|15.75|17.72|15.71|0
1716791100000|2024-05-27 06:25:00|17.74|15.73|17.67|15.67|17.75|15.74|17.67|15.67|0
1716791400000|2024-05-27 06:30:00|17.68|15.68|17.67|15.67|17.7|15.7|17.66|15.66|0
1716791700000|2024-05-27 06:35:00|17.68|15.68|17.88|15.86|18.26|16.19|17.64|15.64|0
1716792000000|2024-05-27 06:40:00|17.89|15.87|17.7|15.7|17.89|15.87|17.66|15.66|0
1716792300000|2024-05-27 06:45:00|17.69|15.68|17.69|15.68|17.71|15.7|17.66|15.66|0
1716792600000|2024-05-27 06:50:00|17.68|15.67|17.68|15.68|17.69|15.68|17.67|15.67|0
1716792900000|2024-05-27 06:55:00|17.67|15.67|17.71|15.71|17.71|15.71|17.65|15.65|0
1716793200000|2024-05-27 07:00:00|17.7|15.69|17.77|15.76|17.87|15.85|17.7|15.69|0
1716793500000|2024-05-27 07:05:00|17.79|15.78|17.79|15.77|17.79|15.78|17.68|15.68|0
1716793800000|2024-05-27 07:10:00|17.78|15.76|17.78|15.77|17.85|15.83|17.77|15.76|0
1716794100000|2024-05-27 07:15:00|17.77|15.76|17.74|15.73|17.85|15.83|17.74|15.73|0
1716794400000|2024-05-27 07:20:00|17.72|15.72|17.74|15.73|17.77|15.76|17.72|15.72|0
1716794700000|2024-05-27 07:25:00|17.72|15.72|17.78|15.77|17.86|15.84|17.72|15.72|0
1716795000000|2024-05-27 07:30:00|17.79|15.78|17.83|15.81|17.83|15.81|17.77|15.76|0
1716795300000|2024-05-27 07:35:00|17.84|15.82|17.89|15.86|17.89|15.87|17.83|15.81|0
1716795600000|2024-05-27 07:40:00|17.91|15.88|17.84|15.82|17.91|15.88|17.8|15.78|0
1716795900000|2024-05-27 07:45:00|17.83|15.81|17.9|15.88|17.92|15.89|17.81|15.79|0
1716796200000|2024-05-27 07:50:00|17.89|15.87|17.82|15.81|17.92|15.89|17.82|15.81|0
1716796500000|2024-05-27 07:55:00|17.83|15.82|17.82|15.8|17.84|15.82|17.79|15.78|0
1716796800000|2024-05-27 08:00:00|17.81|15.79|17.79|15.78|17.82|15.81|17.78|15.77|0
1716797100000|2024-05-27 08:05:00|17.78|15.76|17.77|15.76|17.81|15.79|17.77|15.76|0
1716797400000|2024-05-27 08:10:00|17.79|15.78|17.96|15.93|17.96|15.93|17.79|15.78|0
1716797700000|2024-05-27 08:15:00|17.99|15.95|17.87|15.84|17.99|15.95|17.87|15.84|0
1716798000000|2024-05-27 08:20:00|17.85|15.83|17.83|15.81|17.86|15.84|17.8|15.79|0
1716798300000|2024-05-27 08:25:00|17.84|15.82|17.82|15.8|17.85|15.83|17.79|15.77|0
1716798600000|2024-05-27 08:30:00|17.8|15.79|17.78|15.77|17.82|15.8|17.77|15.76|0
1716798900000|2024-05-27 08:35:00|17.8|15.78|17.8|15.78|17.83|15.81|17.77|15.76|0
1716799200000|2024-05-27 08:40:00|17.79|15.77|17.8|15.78|17.82|15.8|17.77|15.76|0
1716799500000|2024-05-27 08:45:00|17.81|15.79|17.8|15.78|17.86|15.84|17.78|15.77|0
1716799800000|2024-05-27 08:50:00|17.79|15.77|17.86|15.84|17.87|15.85|17.76|15.75|0
1716800100000|2024-05-27 08:55:00|17.87|15.85|17.85|15.83|17.87|15.85|17.82|15.81|0
1716800400000|2024-05-27 09:00:00|17.84|15.82|17.81|15.79|17.86|15.83|17.79|15.78|0
1716800700000|2024-05-27 09:05:00|17.8|15.78|17.76|15.75|17.82|15.81|17.76|15.75|0
1716801000000|2024-05-27 09:10:00|17.77|15.76|17.77|15.76|17.79|15.78|17.74|15.74|0
1716801300000|2024-05-27 09:15:00|17.79|15.78|17.8|15.79|17.84|15.82|17.77|15.76|0
1716801600000|2024-05-27 09:20:00|17.81|15.8|17.82|15.8|17.83|15.81|17.8|15.79|0
1716801900000|2024-05-27 09:25:00|17.83|15.82|17.8|15.79|17.83|15.82|17.79|15.77|0
1716802200000|2024-05-27 09:30:00|17.82|15.8|17.83|15.81|17.83|15.81|17.79|15.77|0
1716802500000|2024-05-27 09:35:00|17.82|15.8|17.8|15.78|17.83|15.81|17.78|15.77|0
1716802800000|2024-05-27 09:40:00|17.78|15.77|17.8|15.78|17.81|15.8|17.75|15.74|0
1716803100000|2024-05-27 09:45:00|17.81|15.8|17.77|15.75|17.84|15.82|17.77|15.75|0
1716803400000|2024-05-27 09:50:00|17.78|15.77|17.86|15.84|17.87|15.85|17.78|15.77|0
1716803700000|2024-05-27 09:55:00|17.85|15.83|17.84|15.82|17.86|15.84|17.76|15.75|0
1716804000000|2024-05-27 10:00:00|17.86|15.84|17.76|15.75|17.86|15.84|17.73|15.72|0
1716804300000|2024-05-27 10:05:00|17.78|15.77|17.73|15.72|17.78|15.77|17.73|15.72|0
1716804600000|2024-05-27 10:10:00|17.74|15.73|17.76|15.75|17.76|15.75|17.73|15.72|0
1716804900000|2024-05-27 10:15:00|17.75|15.74|17.79|15.78|17.82|15.8|17.74|15.74|0
1716805200000|2024-05-27 10:20:00|17.81|15.79|17.81|15.8|17.84|15.82|17.77|15.76|0
1716805500000|2024-05-27 10:25:00|17.82|15.81|17.79|15.77|17.84|15.82|17.76|15.75|0
1716805800000|2024-05-27 10:30:00|17.8|15.78|17.74|15.73|17.8|15.79|17.73|15.72|0
1716806100000|2024-05-27 10:35:00|17.76|15.75|17.74|15.73|17.77|15.76|17.73|15.72|0
1716806400000|2024-05-27 10:40:00|17.72|15.72|17.72|15.72|17.77|15.76|17.72|15.72|0
1716806700000|2024-05-27 10:45:00|17.73|15.73|17.74|15.73|17.74|15.73|17.72|15.72|0
1716807000000|2024-05-27 10:50:00|17.72|15.71|17.72|15.71|17.74|15.73|17.72|15.71|0
1716807300000|2024-05-27 10:55:00|17.73|15.72|17.77|15.75|17.78|15.77|17.72|15.71|0
1716807600000|2024-05-27 11:00:00|17.78|15.77|17.76|15.75|17.78|15.77|17.75|15.74|0
1716807900000|2024-05-27 11:05:00|17.75|15.74|17.76|15.75|17.78|15.77|17.75|15.74|0
1716808200000|2024-05-27 11:10:00|17.75|15.74|17.7|15.7|17.76|15.75|17.7|15.7|0
1716808500000|2024-05-27 11:15:00|17.72|15.71|17.78|15.76|17.78|15.76|17.72|15.71|0
1716808800000|2024-05-27 11:20:00|17.77|15.78|17.79|15.78|17.81|15.79|17.77|15.76|0
1716809100000|2024-05-27 11:25:00|17.8|15.76|17.76|15.75|17.8|15.76|17.76|15.75|0
1716809400000|2024-05-27 11:30:00|17.77|15.76|17.8|15.79|17.8|15.79|17.77|15.75|0
1716809700000|2024-05-27 11:35:00|17.81|15.78|17.79|15.77|17.82|15.8|17.79|15.77|0
1716810000000|2024-05-27 11:40:00|17.8|15.78|17.77|15.76|17.8|15.79|17.77|15.76|0
1716810300000|2024-05-27 11:45:00|17.78|15.77|17.74|15.73|17.78|15.77|17.74|15.73|0
1716810600000|2024-05-27 11:50:00|17.73|15.72|17.74|15.73|17.75|15.74|17.73|15.72|0
1716810900000|2024-05-27 11:55:00|17.72|15.71|17.72|15.71|17.74|15.73|17.71|15.7|0
1716811200000|2024-05-27 12:00:00|17.74|15.73|17.64|15.64|17.74|15.73|17.63|15.63|0
1716811500000|2024-05-27 12:05:00|17.63|15.66|17.63|15.63|17.7|15.7|17.63|15.63|0
1716811800000|2024-05-27 12:10:00|17.64|15.64|17.67|15.67|17.7|15.7|17.64|15.64|0
1716812100000|2024-05-27 12:15:00|17.68|15.68|17.71|15.7|17.73|15.72|17.67|15.67|0
1716812400000|2024-05-27 12:20:00|17.72|15.71|17.65|15.65|17.72|15.71|17.65|15.65|0
1716812700000|2024-05-27 12:25:00|17.67|15.67|17.65|15.65|17.68|15.68|17.65|15.65|0
1716813000000|2024-05-27 12:30:00|17.67|15.67|17.63|15.64|17.68|15.68|17.59|15.6|0
1716813300000|2024-05-27 12:35:00|17.65|15.65|17.74|15.73|17.76|15.75|17.64|15.65|0
1716813600000|2024-05-27 12:40:00|17.73|15.72|17.76|15.75|17.77|15.76|17.73|15.72|0
1716813900000|2024-05-27 12:45:00|17.74|15.73|17.8|15.79|17.82|15.8|17.74|15.73|0
1716814200000|2024-05-27 12:50:00|17.82|15.8|17.77|15.76|17.82|15.8|17.75|15.74|0
1716814500000|2024-05-27 12:55:00|17.78|15.77|17.83|15.81|17.83|15.81|17.75|15.74|0
1716814800000|2024-05-27 13:00:00|17.85|15.83|17.84|15.82|17.86|15.84|17.81|15.8|0
1716815100000|2024-05-27 13:05:00|17.86|15.84|17.8|15.78|17.86|15.84|17.8|15.78|0
1716815400000|2024-05-27 13:10:00|17.78|15.77|17.78|15.77|17.8|15.78|17.73|15.73|0
1716815700000|2024-05-27 13:15:00|17.77|15.76|17.76|15.75|17.78|15.77|17.73|15.73|0
1716816000000|2024-05-27 13:20:00|17.77|15.76|17.73|15.72|17.79|15.78|17.72|15.71|0
1716816300000|2024-05-27 13:25:00|17.72|15.71|17.73|15.72|17.75|15.74|17.71|15.71|0
1716816600000|2024-05-27 13:30:00|17.75|15.74|17.53|15.54|17.75|15.74|17.5|15.52|0
1716816900000|2024-05-27 13:35:00|17.52|15.53|17.48|15.5|17.53|15.54|17.45|15.48|0
1716817200000|2024-05-27 13:40:00|17.5|15.52|17.48|15.5|17.5|15.52|17.44|15.46|0
1716817500000|2024-05-27 13:45:00|17.47|15.49|17.6|15.61|17.62|15.62|17.47|15.49|0
1716817800000|2024-05-27 13:50:00|17.62|15.62|17.69|15.69|17.72|15.72|17.57|15.58|0
1716818100000|2024-05-27 13:55:00|17.71|15.7|17.74|15.73|17.77|15.76|17.71|15.7|0
1716818400000|2024-05-27 14:00:00|17.72|15.72|17.72|15.72|17.77|15.76|17.71|15.7|0
1716818700000|2024-05-27 14:05:00|17.74|15.73|17.77|15.76|17.81|15.8|17.74|15.73|0
1716819000000|2024-05-27 14:10:00|17.75|15.74|17.77|15.75|17.78|15.77|17.73|15.73|0
1716819300000|2024-05-27 14:15:00|17.78|15.77|17.78|15.77|17.81|15.79|17.75|15.74|0
1716819600000|2024-05-27 14:20:00|17.8|15.78|17.76|15.75|17.83|15.81|17.74|15.73|0
1716819900000|2024-05-27 14:25:00|17.75|15.74|17.73|15.72|17.78|15.77|17.73|15.72|0
1716820200000|2024-05-27 14:30:00|17.75|15.74|17.68|15.68|17.75|15.74|17.67|15.67|0
1716820500000|2024-05-27 14:35:00|17.67|15.67|17.62|15.63|17.67|15.67|17.62|15.63|0
1716820800000|2024-05-27 14:40:00|17.61|15.61|17.54|15.56|17.61|15.61|17.53|15.54|0
1716821100000|2024-05-27 14:45:00|17.56|15.57|17.51|15.53|17.56|15.57|17.51|15.53|0
1716821400000|2024-05-27 14:50:00|17.53|15.54|17.4|15.43|17.53|15.54|17.4|15.43|0
1716821700000|2024-05-27 14:55:00|17.42|15.45|17.33|15.36|17.42|15.45|17.27|15.31|0
1716822000000|2024-05-27 15:00:00|17.34|15.38|17.31|15.35|17.34|15.38|17.25|15.3|0
1716822300000|2024-05-27 15:05:00|17.29|15.34|17.29|15.34|17.31|15.35|17.26|15.31|0
1716822600000|2024-05-27 15:10:00|17.31|15.35|17.25|15.29|17.31|15.35|17.22|15.27|0
1716822900000|2024-05-27 15:15:00|17.26|15.3|17.26|15.31|17.26|15.31|17.24|15.29|0
1716823200000|2024-05-27 15:20:00|17.25|15.3|17.2|15.25|17.26|15.31|17.2|15.25|0
1716823500000|2024-05-27 15:25:00|17.21|15.27|17.23|15.28|17.24|15.29|17.21|15.26|0
1716823800000|2024-05-27 15:30:00|17.24|15.29|17.38|15.42|17.4|15.43|17.17|15.22|0
1716824100000|2024-05-27 15:35:00|17.37|15.4|17.37|15.4|17.43|15.46|17.35|15.39|0
1716824400000|2024-05-27 15:40:00|17.38|15.41|17.38|15.41|17.4|15.43|17.37|15.4|0
1716824700000|2024-05-27 15:45:00|17.39|15.42|17.34|15.37|17.4|15.43|17.34|15.37|0
1716825000000|2024-05-27 15:50:00|17.35|15.38|17.32|15.36|17.35|15.39|17.3|15.35|0
1716825300000|2024-05-27 15:55:00|17.31|15.35|17.27|15.32|17.31|15.35|17.27|15.32|0
1716825600000|2024-05-27 16:00:00|17.29|15.33|17.27|15.32|17.3|15.34|17.24|15.29|0
1716825900000|2024-05-27 16:05:00|17.28|15.33|17.3|15.34|17.31|15.35|17.27|15.33|0
1716826200000|2024-05-27 16:10:00|17.29|15.33|17.3|15.34|17.31|15.35|17.28|15.33|0
1716826500000|2024-05-27 16:15:00|17.27|15.31|17.22|15.27|17.27|15.31|17.22|15.27|0
1716826800000|2024-05-27 16:20:00|17.21|15.26|17.24|15.29|17.24|15.29|17.21|15.26|0
1716827100000|2024-05-27 16:25:00|17.23|15.28|17.19|15.24|17.25|15.3|17.19|15.24|0
1716827400000|2024-05-27 16:30:00|17.18|15.23|17.25|15.3|17.28|15.32|17.16|15.22|0
1716827700000|2024-05-27 16:35:00|17.26|15.31|17.22|15.27|17.29|15.34|17.21|15.26|0
1716828000000|2024-05-27 16:40:00|17.21|15.26|17.2|15.25|17.23|15.28|17.19|15.24|0
1716828300000|2024-05-27 16:45:00|17.19|15.24|17.08|15.15|17.19|15.24|17.05|15.12|0
1716828600000|2024-05-27 16:50:00|17.07|15.14|17.15|15.21|17.15|15.21|17.07|15.14|0
1716828900000|2024-05-27 16:55:00|17.12|15.19|17.11|15.17|17.14|15.2|17.09|15.16|0
1716829200000|2024-05-27 17:00:00|17.14|15.2|17.16|15.22|17.17|15.22|17.11|15.17|0
1716829500000|2024-05-27 17:05:00|17.1|15.17|17.1|15.17|17.1|15.17|17.1|15.17|0
1716829800000|2024-05-27 17:10:00|17.16|15.22|17.1|15.17|17.16|15.22|17.1|15.17|0
1716830400000|2024-05-27 17:20:00|17.16|15.22|17.16|15.22|17.16|15.22|17.16|15.22|0
1716830700000|2024-05-27 17:25:00|17.13|15.19|17.1|15.17|17.13|15.19|17.1|15.17|0
1716831300000|2024-05-27 17:35:00|17.16|15.22|17.16|15.21|17.16|15.22|17.16|15.21|0
1716831600000|2024-05-27 17:40:00|17.13|15.19|17.13|15.19|17.16|15.21|17.1|15.16|0
1716831900000|2024-05-27 17:45:00|17.16|15.21|17.15|15.21|17.16|15.21|17.1|15.16|0
1716833100000|2024-05-27 18:05:00|17.09|15.16|17.09|15.16|17.09|15.16|17.09|15.16|0
1716833400000|2024-05-27 18:10:00|17.15|15.21|17.12|15.18|17.15|15.21|17.12|15.18|0
1716833700000|2024-05-27 18:15:00|17.09|15.16|17.09|15.16|17.09|15.16|17.09|15.16|0
1716834300000|2024-05-27 18:25:00|17.44|14.8|17.44|14.8|17.44|14.8|17.44|14.8|0
1716834900000|2024-05-27 18:35:00|17.49|14.85|17.47|14.83|17.49|14.85|17.47|14.83|0
1716835200000|2024-05-27 18:40:00|17.49|14.85|17.46|14.82|17.49|14.85|17.46|14.82|0
1716835500000|2024-05-27 18:45:00|17.49|14.85|17.46|14.82|17.49|14.85|17.46|14.82|0
1716835800000|2024-05-27 18:50:00|17.49|14.85|17.49|14.85|17.49|14.85|17.46|14.82|0
1716836400000|2024-05-27 19:00:00|17.46|14.82|17.49|14.85|17.49|14.85|17.43|14.79|0
1716836700000|2024-05-27 19:05:00|17.46|14.82|17.49|14.85|17.49|14.85|17.46|14.82|0
1716837300000|2024-05-27 19:15:00|17.48|14.84|17.48|14.84|17.48|14.84|17.48|14.84|0
1716837600000|2024-05-27 19:20:00|17.46|14.82|17.46|14.82|17.48|14.84|17.46|14.82|0
1716837900000|2024-05-27 19:25:00|17.48|14.84|17.43|14.79|17.48|14.84|17.43|14.79|0
1716838200000|2024-05-27 19:30:00|17.48|14.84|17.43|14.79|17.48|14.84|17.43|14.79|0
1716838500000|2024-05-27 19:35:00|17.45|14.81|17.48|14.84|17.48|14.84|17.43|14.79|0
1716838800000|2024-05-27 19:40:00|17.43|14.79|17.45|14.81|17.48|14.84|17.43|14.79|0
1716839100000|2024-05-27 19:45:00|17.48|14.84|17.48|14.84|17.48|14.84|17.48|14.84|0
1716839700000|2024-05-27 19:55:00|17.42|14.78|17.48|14.84|17.48|14.84|17.42|14.78|0
1716840000000|2024-05-27 20:00:00|17.47|14.83|17.47|14.83|17.47|14.83|17.47|14.83|0
1716840900000|2024-05-27 20:15:00|17.59|14.71|17.59|14.71|17.59|14.71|17.59|14.71|0
1716841800000|2024-05-27 20:30:00|17.6|14.72|17.6|14.72|17.6|14.72|17.6|14.72|0
1716843000000|2024-05-27 20:50:00|17.59|14.71|17.59|14.71|17.59|14.71|17.59|14.71|0
1716843300000|2024-05-27 20:55:00|17.57|14.69|17.56|14.68|17.57|14.69|17.56|14.68|0
1716844800000|2024-05-27 21:20:00|17.55|14.67|17.55|14.67|17.55|14.67|17.55|14.67|0
1716847200000|2024-05-27 22:00:00|17.47|14.59|17.66|14.78|17.67|14.79|17.44|14.56|0
1716847500000|2024-05-27 22:05:00|17.65|14.77|17.67|14.79|17.68|14.8|17.65|14.77|0
1716847800000|2024-05-27 22:10:00|17.68|14.8|17.71|14.83|17.72|14.84|17.68|14.8|0
1716848100000|2024-05-27 22:15:00|17.72|14.84|17.74|14.86|17.75|14.87|17.71|14.83|0
1716848400000|2024-05-27 22:20:00|17.76|14.88|17.82|14.94|17.82|14.94|17.76|14.88|0
1716848700000|2024-05-27 22:25:00|17.81|14.93|17.85|14.97|17.86|14.98|17.81|14.93|0
1716849000000|2024-05-27 22:30:00|17.83|14.95|17.86|14.98|17.88|15|17.81|14.93|0
1716849300000|2024-05-27 22:35:00|17.88|15|17.93|15.05|17.98|15.1|17.85|14.97|0
1716849600000|2024-05-27 22:40:00|17.95|15.07|17.87|14.99|17.95|15.07|17.87|14.99|0
1716849900000|2024-05-27 22:45:00|17.88|15|17.82|14.94|17.89|15.01|17.8|14.92|0
1716850200000|2024-05-27 22:50:00|17.83|14.95|17.77|14.89|17.83|14.95|17.76|14.88|0
1716850500000|2024-05-27 22:55:00|17.78|14.9|17.76|14.88|17.79|14.91|17.74|14.86|0
1716850800000|2024-05-27 23:00:00|17.77|14.89|17.81|14.93|17.81|14.93|17.77|14.89|0
1716851100000|2024-05-27 23:05:00|17.8|14.92|17.75|14.87|17.83|14.95|17.75|14.87|0
1716851400000|2024-05-27 23:10:00|17.77|14.89|17.78|14.9|17.81|14.93|17.77|14.89|0
1716851700000|2024-05-27 23:15:00|17.8|14.92|17.77|14.89|17.8|14.92|17.77|14.89|0
1716852000000|2024-05-27 23:20:00|17.78|14.9|17.79|14.91|17.79|14.91|17.77|14.89|0
1716852300000|2024-05-27 23:25:00|17.81|14.93|17.79|14.91|17.84|14.96|17.79|14.91|0
1716852600000|2024-05-27 23:30:00|17.81|14.93|17.81|14.93|17.84|14.96|17.79|14.91|0
1716852900000|2024-05-27 23:35:00|17.8|14.92|17.82|14.94|17.82|14.94|17.79|14.91|0
1716853200000|2024-05-27 23:40:00|17.83|14.95|17.82|14.94|17.83|14.95|17.8|14.92|0
1716853500000|2024-05-27 23:45:00|17.83|14.95|17.85|14.97|17.86|14.98|17.82|14.94|0
1716853800000|2024-05-27 23:50:00|17.83|14.95|17.89|15.01|17.9|15.02|17.83|14.95|0
1716854100000|2024-05-27 23:55:00|17.9|15.02|17.91|15.03|17.93|15.05|17.87|14.99|0
1716854400000|2024-05-28 00:00:00|17.93|15.05|17.91|15.03|18.03|15.15|17.91|15.03|0
1716854700000|2024-05-28 00:05:00|17.9|15.02|17.97|15.09|17.97|15.09|17.87|14.99|0
1716855000000|2024-05-28 00:10:00|17.98|15.1|18.03|15.15|18.09|15.21|17.97|15.09|0
1716855300000|2024-05-28 00:15:00|17.91|15.27|17.82|15.18|17.92|15.28|17.78|15.14|0
1716855600000|2024-05-28 00:20:00|17.8|15.16|17.86|15.22|17.88|15.24|17.79|15.15|0
1716855900000|2024-05-28 00:25:00|17.88|15.24|17.87|15.23|17.89|15.25|17.86|15.22|0
1716856200000|2024-05-28 00:30:00|17.89|15.25|18.44|15.8|18.45|15.81|17.86|15.22|0
1716856500000|2024-05-28 00:35:00|18.45|15.81|18.39|15.75|18.45|15.81|18.35|15.71|0
1716856800000|2024-05-28 00:40:00|18.37|15.73|18.4|15.76|18.4|15.76|18.36|15.72|0
1716857100000|2024-05-28 00:45:00|18.42|15.78|18.46|15.82|18.46|15.82|18.41|15.77|0
1716857400000|2024-05-28 00:50:00|18.47|15.83|18.4|15.76|18.47|15.83|18.4|15.76|0
1716857700000|2024-05-28 00:55:00|18.41|15.77|18.41|15.77|18.41|15.77|18.38|15.74|0
1716858000000|2024-05-28 01:00:00|18.42|15.78|18.34|15.7|18.43|15.79|18.32|15.68|0
1716858300000|2024-05-28 01:05:00|18.33|15.69|18.32|15.68|18.34|15.7|18.31|15.67|0
1716858600000|2024-05-28 01:10:00|18.34|15.7|18.36|15.72|18.38|15.74|18.34|15.7|0
1716858900000|2024-05-28 01:15:00|18.35|15.71|18.38|15.74|18.44|15.8|18.35|15.71|0
1716859200000|2024-05-28 01:20:00|18.36|15.72|18.35|15.71|18.38|15.74|18.33|15.69|0
1716859500000|2024-05-28 01:25:00|18.36|15.72|18.33|15.69|18.36|15.72|18.32|15.68|0
1716859800000|2024-05-28 01:30:00|18.32|15.68|18.23|15.59|18.32|15.68|18.21|15.57|0
1716860100000|2024-05-28 01:35:00|18.24|15.6|18.27|15.63|18.3|15.66|18.23|15.59|0
1716860400000|2024-05-28 01:40:00|18.28|15.64|18.31|15.67|18.33|15.69|18.24|15.6|0
1716860700000|2024-05-28 01:45:00|18.3|15.66|18.22|15.58|18.31|15.67|18.22|15.58|0
1716861000000|2024-05-28 01:50:00|18.23|15.59|18.22|15.58|18.24|15.6|18.21|15.57|0
1716861300000|2024-05-28 01:55:00|18.23|15.59|18.24|15.6|18.25|15.61|18.22|15.58|0
1716861600000|2024-05-28 02:00:00|18.22|15.58|18.2|15.56|18.24|15.6|18.19|15.55|0
1716861900000|2024-05-28 02:05:00|18.21|15.57|18.23|15.59|18.25|15.61|18.21|15.57|0
1716862200000|2024-05-28 02:10:00|18.22|15.58|18.19|15.55|18.25|15.61|18.19|15.55|0
1716862500000|2024-05-28 02:15:00|18.18|15.54|18.2|15.56|18.22|15.58|18.18|15.54|0
1716862800000|2024-05-28 02:20:00|18.22|15.58|18.22|15.58|18.22|15.58|18.17|15.53|0
1716863100000|2024-05-28 02:25:00|18.21|15.57|18.23|15.59|18.23|15.59|18.19|15.55|0
1716863400000|2024-05-28 02:30:00|18.24|15.6|18.24|15.6|18.26|15.62|18.23|15.59|0
1716863700000|2024-05-28 02:35:00|18.26|15.62|18.21|15.57|18.26|15.62|18.21|15.57|0
1716864000000|2024-05-28 02:40:00|18.22|15.58|18.23|15.59|18.23|15.59|18.2|15.56|0
1716864300000|2024-05-28 02:45:00|18.21|15.57|18.21|15.57|18.24|15.6|18.21|15.57|0
1716864600000|2024-05-28 02:50:00|18.2|15.56|18.19|15.55|18.21|15.57|18.18|15.54|0
1716864900000|2024-05-28 02:55:00|18.18|15.54|18.18|15.54|18.2|15.56|18.17|15.53|0
1716865200000|2024-05-28 03:00:00|18.19|15.55|18.21|15.57|18.21|15.57|18.19|15.55|0
1716865500000|2024-05-28 03:05:00|18.19|15.55|18.15|15.51|18.21|15.57|18.15|15.51|0
1716865800000|2024-05-28 03:10:00|18.13|15.49|18.12|15.48|18.13|15.49|18.12|15.48|0
1716866100000|2024-05-28 03:15:00|18.1|15.46|18.13|15.49|18.13|15.49|18.09|15.45|0
1716866400000|2024-05-28 03:20:00|18.15|15.51|18.1|15.46|18.15|15.51|18.1|15.46|0
1716866700000|2024-05-28 03:25:00|18.12|15.48|18.11|15.47|18.13|15.49|18.1|15.46|0
1716867000000|2024-05-28 03:30:00|18.1|15.46|18.07|15.43|18.11|15.47|18.06|15.42|0
1716867300000|2024-05-28 03:35:00|18.08|15.44|18.07|15.43|18.08|15.44|18.05|15.41|0
1716867600000|2024-05-28 03:40:00|18.08|15.44|18.05|15.41|18.08|15.44|18.05|15.41|0
1716867900000|2024-05-28 03:45:00|18.04|15.4|18.07|15.43|18.07|15.43|18.04|15.4|0
1716868200000|2024-05-28 03:50:00|18.06|15.42|18.05|15.41|18.06|15.42|18.05|15.41|0
1716868500000|2024-05-28 03:55:00|18.07|15.43|18.06|15.42|18.08|15.44|18.06|15.42|0
1716868800000|2024-05-28 04:00:00|18.05|15.41|18.06|15.42|18.06|15.42|18.05|15.41|0
1716869100000|2024-05-28 04:05:00|18.07|15.43|18.06|15.42|18.07|15.43|18.06|15.42|0
1716869400000|2024-05-28 04:10:00|18.05|15.41|18.06|15.42|18.06|15.42|18.05|15.41|0
1716869700000|2024-05-28 04:15:00|18.05|15.41|18.03|15.39|18.05|15.41|18.03|15.39|0
1716870000000|2024-05-28 04:20:00|18.05|15.41|18.02|15.38|18.05|15.41|18.02|15.38|0
1716870300000|2024-05-28 04:25:00|18.01|15.37|18.04|15.4|18.04|15.4|18.01|15.37|0
1716870600000|2024-05-28 04:30:00|18.03|15.39|18.04|15.4|18.06|15.42|18|15.36|0
1716870900000|2024-05-28 04:35:00|18.03|15.39|18.03|15.39|18.06|15.42|18.03|15.39|0
1716871200000|2024-05-28 04:40:00|18.04|15.4|18.07|15.43|18.07|15.43|18.04|15.4|0
1716871500000|2024-05-28 04:45:00|18.08|15.44|18.08|15.44|18.08|15.44|18.05|15.41|0
1716871800000|2024-05-28 04:50:00|18.1|15.46|18.1|15.46|18.11|15.47|18.08|15.44|0
1716872100000|2024-05-28 04:55:00|18.11|15.47|18.14|15.5|18.14|15.5|18.11|15.47|0
1716872400000|2024-05-28 05:00:00|18.12|15.48|18.14|15.5|18.17|15.53|18.12|15.48|0
1716872700000|2024-05-28 05:05:00|18.15|15.51|18.14|15.5|18.15|15.51|18.12|15.48|0
1716873000000|2024-05-28 05:10:00|18.12|15.48|18.12|15.48|18.14|15.5|18.11|15.47|0
1716873300000|2024-05-28 05:15:00|18.13|15.49|18.16|15.52|18.16|15.52|18.11|15.47|0
1716873600000|2024-05-28 05:20:00|18.15|15.51|18.12|15.48|18.15|15.51|18.12|15.48|0
1716873900000|2024-05-28 05:25:00|18.13|15.49|18.13|15.49|18.14|15.5|18.12|15.48|0
1716874200000|2024-05-28 05:30:00|18.15|15.51|18.17|15.53|18.2|15.56|18.13|15.49|0
1716874500000|2024-05-28 05:35:00|18.16|15.52|18.16|15.52|18.2|15.56|18.16|15.52|0
1716874800000|2024-05-28 05:40:00|18.14|15.5|18.08|15.44|18.17|15.53|18.08|15.44|0
1716875100000|2024-05-28 05:45:00|18.1|15.46|18.1|15.46|18.1|15.46|18.07|15.43|0
1716875400000|2024-05-28 05:50:00|18.08|15.44|18.05|15.41|18.09|15.45|18.05|15.41|0
1716875700000|2024-05-28 05:55:00|18.04|15.4|18.08|15.44|18.08|15.44|18.04|15.4|0
1716876000000|2024-05-28 06:00:00|18.09|15.45|18.14|15.5|18.24|15.6|18.08|15.44|0
1716876300000|2024-05-28 06:05:00|18.15|15.51|18.22|15.58|18.24|15.6|18.15|15.51|0
1716876600000|2024-05-28 06:10:00|18.21|15.57|18.16|15.52|18.22|15.58|18.15|15.51|0
1716876900000|2024-05-28 06:15:00|18.15|15.51|18.19|15.55|18.21|15.57|18.14|15.5|0
1716877200000|2024-05-28 06:20:00|18.18|15.54|18.15|15.51|18.19|15.55|18.15|15.51|0
1716877500000|2024-05-28 06:25:00|18.14|15.5|18.16|15.52|18.19|15.55|18.13|15.49|0
1716877800000|2024-05-28 06:30:00|18.15|15.51|18.09|15.45|18.16|15.52|18.07|15.43|0
1716878100000|2024-05-28 06:35:00|18.07|15.43|18|15.36|18.07|15.43|17.96|15.32|0
1716878400000|2024-05-28 06:40:00|17.99|15.35|17.98|15.34|18.01|15.37|17.96|15.32|0
1716878700000|2024-05-28 06:45:00|18|15.36|17.95|15.31|18|15.36|17.94|15.3|0
1716879000000|2024-05-28 06:50:00|17.96|15.32|17.94|15.3|17.97|15.33|17.94|15.3|0
1716879300000|2024-05-28 06:55:00|17.95|15.31|17.94|15.3|17.95|15.31|17.91|15.27|0
1716879600000|2024-05-28 07:00:00|17.92|15.28|17.52|15.54|17.92|15.57|17.48|15.23|0
1716879900000|2024-05-28 07:05:00|17.53|15.55|17.58|15.59|17.63|15.63|17.52|15.54|0
1716880200000|2024-05-28 07:10:00|17.57|15.58|17.81|15.79|17.83|15.81|17.52|15.54|0
1716880500000|2024-05-28 07:15:00|17.83|15.81|17.84|15.82|17.88|15.86|17.81|15.79|0
1716880800000|2024-05-28 07:20:00|17.86|15.83|17.79|15.78|17.91|15.88|17.78|15.76|0
1716881100000|2024-05-28 07:25:00|17.61|15.61|17.57|15.59|17.63|15.63|17.56|15.57|0
1716881400000|2024-05-28 07:30:00|17.59|15.6|17.62|15.62|17.62|15.62|17.53|15.54|0
1716881700000|2024-05-28 07:35:00|17.6|15.61|17.53|15.54|17.62|15.62|17.47|15.49|0
1716882000000|2024-05-28 07:40:00|17.51|15.53|17.51|15.53|17.59|15.6|17.5|15.52|0
1716882300000|2024-05-28 07:45:00|17.5|15.51|17.49|15.51|17.56|15.57|17.48|15.5|0
1716882600000|2024-05-28 07:50:00|17.51|15.53|17.58|15.59|17.58|15.59|17.48|15.5|0
1716882900000|2024-05-28 07:55:00|17.6|15.61|17.55|15.57|17.61|15.62|17.52|15.54|0
1716883200000|2024-05-28 08:00:00|17.57|15.58|17.38|15.42|17.57|15.58|17.38|15.42|0
1716883500000|2024-05-28 08:05:00|17.4|15.43|17.32|15.36|17.43|15.46|17.29|15.34|0
1716883800000|2024-05-28 08:10:00|17.34|15.38|17.14|15.2|17.34|15.38|17.13|15.19|0
1716884100000|2024-05-28 08:15:00|17.13|15.19|17.13|15.19|17.17|15.23|17.01|15.08|0
1716884400000|2024-05-28 08:20:00|17.14|15.2|17.09|15.16|17.17|15.23|17.09|15.16|0
1716884700000|2024-05-28 08:25:00|17.08|15.15|17.12|15.18|17.15|15.21|17.06|15.13|0
1716885000000|2024-05-28 08:30:00|17.14|15.2|17.02|15.09|17.14|15.2|17.02|15.09|0
1716885300000|2024-05-28 08:35:00|17|15.08|17.03|15.1|17.08|15.14|17|15.08|0
1716885600000|2024-05-28 08:40:00|17.02|15.09|17.02|15.09|17.03|15.1|16.96|15.04|0
1716885900000|2024-05-28 08:45:00|17.03|15.1|16.96|15.04|17.11|15.18|16.94|15.02|0
1716886200000|2024-05-28 08:50:00|16.94|15.02|17.01|15.09|17.01|15.09|16.94|15.02|0
1716886500000|2024-05-28 08:55:00|17.03|15.1|17|15.07|17.04|15.11|16.98|15.06|0
1716886800000|2024-05-28 09:00:00|16.98|15.06|17.03|15.1|17.04|15.11|16.95|15.03|0
1716887100000|2024-05-28 09:05:00|17.01|15.09|17.05|15.12|17.08|15.15|17.01|15.09|0
1716887400000|2024-05-28 09:10:00|17.04|15.11|17.08|15.15|17.08|15.15|17.01|15.08|0
1716887700000|2024-05-28 09:15:00|17.07|15.14|17.06|15.13|17.08|15.15|17.01|15.08|0
1716888000000|2024-05-28 09:20:00|17.07|15.12|16.96|15.04|17.07|15.13|16.96|15.04|0
1716888300000|2024-05-28 09:25:00|16.95|15.03|17.05|15.12|17.07|15.13|16.95|15.03|0
1716888600000|2024-05-28 09:30:00|17.06|15.13|17.08|15.14|17.11|15.17|17.05|15.12|0
1716888900000|2024-05-28 09:35:00|17.09|15.16|17.06|15.13|17.09|15.16|17.05|15.12|0
1716889200000|2024-05-28 09:40:00|17.05|15.12|17.05|15.12|17.06|15.13|16.99|15.06|0
1716889500000|2024-05-28 09:45:00|17.03|15.1|17.02|15.09|17.03|15.1|16.99|15.06|0
1716889800000|2024-05-28 09:50:00|17|15.08|16.97|15.05|17|15.08|16.95|15.03|0
1716890100000|2024-05-28 09:55:00|16.98|15.06|17.03|15.1|17.03|15.1|16.97|15.05|0
1716890400000|2024-05-28 10:00:00|17.04|15.11|17.07|15.14|17.09|15.15|17.03|15.1|0
1716890700000|2024-05-28 10:05:00|17.09|15.15|17.07|15.14|17.1|15.16|17.04|15.11|0
1716891000000|2024-05-28 10:10:00|17.06|15.13|17.1|15.16|17.13|15.19|17.06|15.12|0
1716891300000|2024-05-28 10:15:00|17.08|15.15|17.26|15.31|17.26|15.31|17.07|15.14|0
1716891600000|2024-05-28 10:20:00|17.28|15.32|17.56|15.58|17.63|15.63|17.25|15.29|0
1716891900000|2024-05-28 10:25:00|17.59|15.6|17.75|15.74|17.75|15.74|17.55|15.56|0
1716892200000|2024-05-28 10:30:00|17.73|15.72|17.56|15.57|17.76|15.75|17.55|15.56|0
1716892500000|2024-05-28 10:35:00|17.58|15.59|17.59|15.6|17.61|15.61|17.53|15.55|0
1716892800000|2024-05-28 10:40:00|17.56|15.57|17.53|15.54|17.56|15.57|17.48|15.5|0
1716893100000|2024-05-28 10:45:00|17.54|15.56|17.68|15.68|17.73|15.72|17.51|15.53|0
1716893400000|2024-05-28 10:50:00|17.7|15.69|17.62|15.62|17.7|15.69|17.57|15.58|0
1716893700000|2024-05-28 10:55:00|17.63|15.64|17.62|15.62|17.69|15.69|17.6|15.61|0
1716894000000|2024-05-28 11:00:00|17.63|15.64|17.6|15.61|17.74|15.73|17.59|15.59|0
1716894300000|2024-05-28 11:05:00|17.62|15.62|17.58|15.59|17.63|15.63|17.54|15.55|0
1716894600000|2024-05-28 11:10:00|17.57|15.58|17.48|15.5|17.63|15.63|17.46|15.48|0
1716894900000|2024-05-28 11:15:00|17.46|15.48|17.57|15.58|17.58|15.59|17.45|15.47|0
1716895200000|2024-05-28 11:20:00|17.55|15.56|17.66|15.66|17.7|15.7|17.55|15.56|0
1716895500000|2024-05-28 11:25:00|17.64|15.64|17.58|15.59|17.67|15.67|17.58|15.59|0
1716895800000|2024-05-28 11:30:00|17.56|15.58|17.59|15.6|17.69|15.68|17.53|15.55|0
1716896100000|2024-05-28 11:35:00|17.58|15.59|17.58|15.59|17.62|15.63|17.58|15.59|0
1716896400000|2024-05-28 11:40:00|17.56|15.57|17.61|15.61|17.61|15.61|17.5|15.52|0
1716896700000|2024-05-28 11:45:00|17.59|15.6|17.54|15.56|17.65|15.65|17.54|15.56|0
1716897000000|2024-05-28 11:50:00|17.53|15.54|17.51|15.53|17.56|15.57|17.45|15.48|0
1716897300000|2024-05-28 11:55:00|17.5|15.52|17.51|15.53|17.53|15.54|17.5|15.52|0
1716897600000|2024-05-28 12:00:00|17.5|15.52|17.56|15.57|17.59|15.6|17.45|15.47|0
1716897900000|2024-05-28 12:05:00|17.53|15.54|17.37|15.41|17.53|15.54|17.37|15.41|0
1716898200000|2024-05-28 12:10:00|17.38|15.42|17.37|15.4|17.39|15.42|17.33|15.37|0
1716898500000|2024-05-28 12:15:00|17.36|15.39|17.52|15.54|17.54|15.55|17.36|15.39|0
1716898800000|2024-05-28 12:20:00|17.51|15.53|17.44|15.47|17.51|15.53|17.44|15.47|0
1716899100000|2024-05-28 12:25:00|17.43|15.46|17.46|15.48|17.47|15.5|17.37|15.4|0
1716899400000|2024-05-28 12:30:00|17.44|15.47|17.47|15.49|17.52|15.53|17.41|15.44|0
1716899700000|2024-05-28 12:35:00|17.46|15.48|17.38|15.41|17.47|15.49|17.37|15.4|0
1716900000000|2024-05-28 12:40:00|17.4|15.43|17.61|15.61|17.62|15.63|17.37|15.41|0
1716900300000|2024-05-28 12:45:00|17.62|15.63|17.62|15.63|17.76|15.75|17.59|15.6|0
1716900600000|2024-05-28 12:50:00|17.61|15.61|17.47|15.49|17.62|15.63|17.41|15.44|0
1716900900000|2024-05-28 12:55:00|17.48|15.5|17.47|15.49|17.53|15.54|17.42|15.45|0
1716901200000|2024-05-28 13:00:00|17.5|15.52|17.71|15.7|17.71|15.7|17.45|15.48|0
1716901500000|2024-05-28 13:05:00|17.69|15.69|17.6|15.61|17.73|15.72|17.57|15.58|0
1716901800000|2024-05-28 13:10:00|17.62|15.62|17.51|15.53|17.65|15.65|17.48|15.5|0
1716902100000|2024-05-28 13:15:00|17.49|15.51|17.43|15.46|17.52|15.54|17.43|15.46|0
1716902400000|2024-05-28 13:20:00|17.45|15.47|17.41|15.44|17.51|15.52|17.38|15.42|0
1716902700000|2024-05-28 13:25:00|17.4|15.43|17.5|15.52|17.57|15.58|17.38|15.42|0
1716903000000|2024-05-28 13:30:00|17.47|15.5|17.44|15.47|17.57|15.58|17.35|15.39|0
1716903300000|2024-05-28 13:35:00|17.4|15.43|17.52|15.53|17.67|15.67|17.38|15.41|0
1716903600000|2024-05-28 13:40:00|17.5|15.52|17.7|15.7|17.7|15.7|17.46|15.48|0
1716903900000|2024-05-28 13:45:00|17.72|15.71|17.93|15.9|18.01|15.97|17.7|15.7|0
1716904200000|2024-05-28 13:50:00|17.95|15.91|17.96|15.93|18.01|15.97|17.84|15.82|0
1716904500000|2024-05-28 13:55:00|17.98|15.94|18.08|16.03|18.16|16.11|17.93|15.9|0
1716904800000|2024-05-28 14:00:00|18.06|16.02|17.78|15.77|18.23|16.16|17.66|15.66|0
1716905100000|2024-05-28 14:05:00|17.8|15.78|17.74|15.73|17.88|15.85|17.74|15.73|0
1716905400000|2024-05-28 14:10:00|17.77|15.76|17.92|15.89|17.92|15.89|17.74|15.73|0
1716905700000|2024-05-28 14:15:00|17.91|15.88|17.98|15.95|18.05|16|17.81|15.8|0
1716906000000|2024-05-28 14:20:00|18|15.96|17.98|15.95|18.27|16.2|17.97|15.93|0
1716906300000|2024-05-28 14:25:00|18|15.96|18.03|15.99|18.14|16.09|17.97|15.93|0
1716906600000|2024-05-28 14:30:00|18.04|16|18.03|15.99|18.11|16.06|17.89|15.86|0
1716906900000|2024-05-28 14:35:00|18.06|16.01|18.25|16.18|18.26|16.2|18|15.96|0
1716907200000|2024-05-28 14:40:00|18.26|16.19|17.9|15.87|18.28|16.21|17.89|15.86|0
1716907500000|2024-05-28 14:45:00|17.92|15.89|17.79|15.78|17.93|15.9|17.73|15.72|0
1716907800000|2024-05-28 14:50:00|17.76|15.75|17.85|15.83|17.87|15.85|17.68|15.68|0
1716908100000|2024-05-28 14:55:00|17.87|15.85|17.8|15.79|17.9|15.87|17.77|15.76|0
1716908400000|2024-05-28 15:00:00|17.79|15.78|18.08|16.04|18.1|16.05|17.77|15.76|0
1716908700000|2024-05-28 15:05:00|18.1|16.05|18.05|16.01|18.13|16.08|17.99|15.95|0
1716909000000|2024-05-28 15:10:00|18.07|16.02|17.89|15.87|18.08|16.03|17.83|15.81|0
1716909300000|2024-05-28 15:15:00|17.91|15.88|17.91|15.88|18.03|15.99|17.89|15.87|0
1716909600000|2024-05-28 15:20:00|17.89|15.87|17.83|15.81|17.92|15.89|17.83|15.81|0
1716909900000|2024-05-28 15:25:00|17.85|15.82|17.83|15.81|17.88|15.85|17.83|15.81|0
1716910200000|2024-05-28 15:30:00|17.8|15.78|17.9|15.88|17.95|15.92|17.72|15.71|0
1716910500000|2024-05-28 15:35:00|17.92|15.89|17.84|15.82|17.95|15.92|17.81|15.79|0
1716910800000|2024-05-28 15:40:00|17.86|15.84|17.78|15.77|17.86|15.84|17.72|15.71|0
1716911100000|2024-05-28 15:45:00|17.79|15.78|17.78|15.76|17.82|15.81|17.7|15.7|0
1716911400000|2024-05-28 15:50:00|17.79|15.78|17.76|15.75|17.81|15.79|17.71|15.71|0
1716911700000|2024-05-28 15:55:00|17.75|15.74|17.73|15.72|17.79|15.78|17.7|15.7|0
1716912000000|2024-05-28 16:00:00|17.74|15.74|17.8|15.79|17.8|15.79|17.65|15.65|0
1716912300000|2024-05-28 16:05:00|17.79|15.78|17.79|15.77|17.88|15.86|17.77|15.76|0
1716912600000|2024-05-28 16:10:00|17.77|15.76|17.56|15.57|17.8|15.79|17.56|15.57|0
1716912900000|2024-05-28 16:15:00|17.57|15.58|17.82|15.8|17.86|15.84|17.57|15.58|0
1716913200000|2024-05-28 16:20:00|17.83|15.81|17.78|15.77|17.89|15.87|17.75|15.74|0
1716913500000|2024-05-28 16:25:00|17.8|15.78|17.86|15.84|17.95|15.92|17.8|15.78|0
1716913800000|2024-05-28 16:30:00|17.88|15.85|17.84|15.82|17.97|15.93|17.81|15.8|0
1716914100000|2024-05-28 16:35:00|17.83|15.81|17.66|15.66|17.86|15.84|17.66|15.66|0
1716914400000|2024-05-28 16:40:00|17.67|15.67|17.66|15.66|17.7|15.7|17.6|15.6|0
1716914700000|2024-05-28 16:45:00|17.64|15.64|17.73|15.72|17.81|15.79|17.59|15.6|0
1716915000000|2024-05-28 16:50:00|17.72|15.71|17.68|15.68|17.75|15.74|17.61|15.62|0
1716915300000|2024-05-28 16:55:00|17.7|15.7|17.87|15.85|17.92|15.89|17.7|15.7|0
1716915600000|2024-05-28 17:00:00|17.88|15.86|18.16|16.11|18.24|16.18|17.78|15.76|0
1716915900000|2024-05-28 17:05:00|18.18|16.12|17.88|15.86|18.2|16.14|17.87|15.84|0
1716916200000|2024-05-28 17:10:00|17.9|15.87|17.85|15.83|17.93|15.9|17.8|15.79|0
1716916500000|2024-05-28 17:15:00|17.87|15.84|17.86|15.84|18|15.97|17.85|15.83|0
1716916800000|2024-05-28 17:20:00|17.88|15.86|17.97|15.94|18.02|15.98|17.85|15.83|0
1716917100000|2024-05-28 17:25:00|17.99|15.95|18.05|16.01|18.06|16.02|17.96|15.92|0
1716917400000|2024-05-28 17:30:00|18.03|15.99|17.88|15.85|18.16|16.1|17.88|15.85|0
1716917700000|2024-05-28 17:35:00|17.89|15.87|17.84|15.82|17.92|15.89|17.81|15.8|0
1716918000000|2024-05-28 17:40:00|17.86|15.84|17.95|15.92|18.01|15.97|17.84|15.82|0
1716918300000|2024-05-28 17:45:00|17.97|15.93|18.28|16.21|18.3|16.22|17.97|15.93|0
1716918600000|2024-05-28 17:50:00|18.3|16.22|18.5|16.41|18.65|16.53|18.25|16.18|0
1716918900000|2024-05-28 17:55:00|18.52|16.42|18.48|16.39|18.58|16.48|18.4|16.32|0
1716919200000|2024-05-28 18:00:00|18.5|16.41|18.28|16.21|18.61|16.5|18.28|16.21|0
1716919500000|2024-05-28 18:05:00|18.29|16.22|18.23|16.16|18.34|16.26|18.2|16.14|0
1716919800000|2024-05-28 18:10:00|18.26|16.19|18.26|16.19|18.32|16.25|18.13|16.08|0
1716920100000|2024-05-28 18:15:00|18.24|16.18|18.38|16.3|18.46|16.37|18.24|16.18|0
1716920400000|2024-05-28 18:20:00|18.37|16.29|18.59|16.48|18.64|16.53|18.37|16.29|0
1716920700000|2024-05-28 18:25:00|18.61|16.5|18.78|16.66|18.85|16.71|18.54|16.44|0
1716921000000|2024-05-28 18:30:00|18.8|16.67|19.42|17.22|19.44|17.24|18.8|16.67|0
1716921300000|2024-05-28 18:35:00|19.45|17.25|19.17|17|19.77|17.57|18.37|16.29|0
1716921600000|2024-05-28 18:40:00|19.18|17.01|19.08|16.92|19.18|17.01|18.87|16.73|0
1716921900000|2024-05-28 18:45:00|19.05|16.89|19.01|16.86|19.23|17.05|18.98|16.83|0
1716922200000|2024-05-28 18:50:00|19.03|16.88|19.24|17.06|19.39|17.19|19.01|16.86|0
1716922500000|2024-05-28 18:55:00|19.19|17.02|18.81|16.68|19.2|17.03|18.78|16.65|0
1716922800000|2024-05-28 19:00:00|18.83|16.69|18.89|16.75|18.94|16.79|18.7|16.58|0
1716923100000|2024-05-28 19:05:00|18.92|16.78|18.66|16.55|18.92|16.78|18.65|16.53|0
1716923400000|2024-05-28 19:10:00|18.65|16.53|18.79|16.66|18.89|16.75|18.65|16.53|0
1716923700000|2024-05-28 19:15:00|18.84|16.71|18.68|16.56|18.92|16.78|18.64|16.53|0
1716924000000|2024-05-28 19:20:00|18.69|16.58|18.59|16.49|18.8|16.68|18.59|16.49|0
1716924300000|2024-05-28 19:25:00|18.5|16.4|18.77|16.64|18.79|16.66|18.35|16.28|0
1716924600000|2024-05-28 19:30:00|18.75|16.63|18.42|16.33|18.79|16.66|18.34|16.26|0
1716924900000|2024-05-28 19:35:00|18.46|16.37|18.07|16.02|18.51|16.42|18.07|16.02|0
1716925200000|2024-05-28 19:40:00|18.08|16.04|18.21|16.15|18.21|16.15|18.03|15.99|0
1716925500000|2024-05-28 19:45:00|18.18|16.12|18.27|16.2|18.27|16.2|18.06|16.02|0
1716925800000|2024-05-28 19:50:00|18.16|16.1|18.45|16.36|18.93|16.79|17.97|15.94|0
1716926100000|2024-05-28 19:55:00|18.39|16.3|17.93|15.9|18.46|16.37|17.93|15.9|0
1716926400000|2024-05-28 20:00:00|17.85|15.83|17.96|15.93|17.99|15.95|17.62|15.63|0
1716926700000|2024-05-28 20:05:00|17.99|15.95|18.04|15.99|18.05|16.01|17.96|15.93|0
1716927000000|2024-05-28 20:10:00|18.02|15.98|18.13|16.08|18.13|16.08|18.01|15.97|0
1716927300000|2024-05-28 20:15:00|18.11|16.06|18.02|15.98|18.11|16.06|17.99|15.95|0
1716927600000|2024-05-28 20:20:00|18|15.96|17.99|15.95|18.03|15.99|17.99|15.95|0
1716927900000|2024-05-28 20:25:00|18.02|15.98|17.98|15.95|18.03|15.99|17.98|15.95|0
1716928200000|2024-05-28 20:30:00|17.97|15.93|17.98|15.95|17.98|15.95|17.95|15.92|0
1716928500000|2024-05-28 20:35:00|18|15.96|18.01|15.97|18.01|15.98|18|15.96|0
1716928800000|2024-05-28 20:40:00|18.03|15.99|18|15.96|18.04|16|18|15.96|0
1716929100000|2024-05-28 20:45:00|18.01|15.97|18|15.96|18.01|15.97|17.97|15.93|0
1716929400000|2024-05-28 20:50:00|18.01|15.97|18.03|15.98|18.03|15.99|18.01|15.97|0
1716929700000|2024-05-28 20:55:00|18.04|16|18.02|15.98|18.04|16|17.99|15.96|0
1716930000000|2024-05-28 21:00:00|18|15.96|18.01|15.97|18.01|15.98|17.98|15.94|0
1716930300000|2024-05-28 21:05:00|18.02|15.98|18.06|16.01|18.06|16.02|18.02|15.98|0
1716930600000|2024-05-28 21:10:00|18.05|16.02|18.07|16.02|18.08|16.04|18.05|16|0
1716930900000|2024-05-28 21:15:00|18.05|16|17.99|15.95|18.06|16.01|17.99|15.95|0
1716931500000|2024-05-28 21:25:00|18.01|15.97|18.01|15.97|18.01|15.97|18.01|15.97|0
1716931800000|2024-05-28 21:30:00|18|15.96|17.99|15.96|18|15.96|17.99|15.96|0
1716932100000|2024-05-28 21:35:00||15.95||15.95||15.95||15.95|0
1716932700000|2024-05-28 21:45:00|18|15.96|18.04|16|18.04|16|17.99|15.95|0
1716933000000|2024-05-28 21:50:00|18.03|15.99|18.04|16|18.04|16|18.03|15.99|0
1716933300000|2024-05-28 21:55:00|18.06|16.02|18.03|15.99|18.06|16.02|18.03|15.99|0
1716933600000|2024-05-28 22:00:00|18.05|16.01|18.21|16.15|18.21|16.15|18.04|16|0
1716933900000|2024-05-28 22:05:00|18.2|16.14|18.18|16.12|18.23|16.16|18.18|16.12|0
1716934200000|2024-05-28 22:10:00|18.2|16.14|18.19|16.13|18.2|16.14|18.18|16.12|0
1716934500000|2024-05-28 22:15:00|18.21|16.15|18.19|16.13|18.22|16.16|18.19|16.13|0
1716934800000|2024-05-28 22:20:00|18.21|16.15|18.22|16.16|18.22|16.16|18.21|16.15|0
1716935100000|2024-05-28 22:25:00|18.24|16.17|18.21|16.14|18.25|16.18|18.21|16.14|0
1716935400000|2024-05-28 22:30:00|18.22|16.16|18.22|16.16|18.22|16.16|18.2|16.14|0
1716935700000|2024-05-28 22:35:00|18.2|16.14|18.19|16.13|18.21|16.15|18.19|16.13|0
1716936000000|2024-05-28 22:40:00|18.17|16.11|18.19|16.13|18.2|16.14|18.17|16.11|0
1716936300000|2024-05-28 22:45:00|18.17|16.11|18.15|16.1|18.17|16.11|18.15|16.1|0
1716936600000|2024-05-28 22:50:00|18.14|16.08|18.14|16.08|18.14|16.08|18.14|16.08|0
1716936900000|2024-05-28 22:55:00|18.15|16.1|18.14|16.08|18.15|16.1|18.14|16.08|0
1716937200000|2024-05-28 23:00:00|18.15|16.1|18.13|16.08|18.15|16.1|18.12|16.07|0
1716937500000|2024-05-28 23:05:00|18.14|16.09|18.15|16.09|18.15|16.09|18.13|16.08|0
1716937800000|2024-05-28 23:10:00|18.16|16.11|18.16|16.11|18.16|16.11|18.16|16.11|0
1716938100000|2024-05-28 23:15:00|18.18|16.12|18.15|16.09|18.18|16.12|18.15|16.09|0
1716938400000|2024-05-28 23:20:00|18.13|16.08|18.12|16.07|18.13|16.08|18.11|16.06|0
1716938700000|2024-05-28 23:25:00|18.13|16.08|18.14|16.09|18.14|16.09|18.11|16.06|0
1716939000000|2024-05-28 23:30:00|18.15|16.1|18.13|16.08|18.15|16.1|18.12|16.07|0
1716939300000|2024-05-28 23:35:00|18.12|16.07|18.13|16.07|18.13|16.07|18.11|16.06|0
1716939600000|2024-05-28 23:40:00|18.14|16.09|18.14|16.09|18.14|16.09|18.13|16.07|0
1716939900000|2024-05-28 23:45:00|18.13|16.08|18.17|16.11|18.17|16.11|18.13|16.08|0
1716940200000|2024-05-28 23:50:00|18.19|16.13|18.28|16.21|18.28|16.21|18.19|16.13|0
1716940500000|2024-05-28 23:55:00|18.3|16.22|18.29|16.22|18.34|16.27|18.29|16.22|0
1716940800000|2024-05-29 00:00:00|18.28|16.21|18.25|16.19|18.31|16.24|18.23|16.17|0
1716941100000|2024-05-29 00:05:00|18.26|16.18|18.31|16.24|18.32|16.25|18.23|16.17|0
1716941400000|2024-05-29 00:10:00|18.32|16.25|18.31|16.23|18.39|16.3|18.31|16.23|0
1716941700000|2024-05-29 00:15:00|18.29|16.22|18.29|16.22|18.31|16.23|18.26|16.19|0
1716942000000|2024-05-29 00:20:00|18.27|16.2|18.29|16.22|18.29|16.22|18.26|16.19|0
1716942300000|2024-05-29 00:25:00|18.3|16.23|18.3|16.23|18.34|16.26|18.28|16.21|0
1716942600000|2024-05-29 00:30:00|18.29|16.22|18.36|16.29|18.38|16.3|18.29|16.22|0
1716942900000|2024-05-29 00:35:00|18.37|16.3|18.46|16.37|18.46|16.37|18.36|16.29|0
1716943200000|2024-05-29 00:40:00|18.47|16.38|18.56|16.46|18.66|16.55|18.46|16.37|0
1716943500000|2024-05-29 00:45:00|18.57|16.47|18.49|16.4|18.59|16.48|18.47|16.38|0
1716943800000|2024-05-29 00:50:00|18.47|16.38|19.3|17.12|19.33|17.15|18.46|16.37|0
1716944100000|2024-05-29 00:55:00|19.32|17.13|19.31|17.12|19.35|17.16|19.27|17.09|0
1716944400000|2024-05-29 01:00:00|19.3|17.13|19.33|17.14|19.35|17.16|19.27|17.09|0
1716944700000|2024-05-29 01:05:00|19.32|17.13|19.35|17.16|19.36|17.17|19.28|17.1|0
1716945000000|2024-05-29 01:10:00|19.33|17.14|19.36|17.17|19.36|17.17|19.31|17.13|0
1716945300000|2024-05-29 01:15:00|19.35|17.16|19.3|17.11|19.38|17.18|19.28|17.1|0
1716945600000|2024-05-29 01:20:00|19.31|17.13|19.28|17.1|19.38|17.18|19.28|17.1|0
1716945900000|2024-05-29 01:25:00|19.26|17.08|19.27|17.09|19.27|17.09|19.21|17.04|0
1716946200000|2024-05-29 01:30:00|19.28|17.12|19.31|17.12|19.34|17.15|19.24|17.06|0
1716946500000|2024-05-29 01:35:00|19.32|17.13|19.41|17.22|19.42|17.22|19.32|17.13|0
1716946800000|2024-05-29 01:40:00|19.42|17.21|19.39|17.19|19.45|17.25|19.37|17.18|0
1716947100000|2024-05-29 01:45:00|19.37|17.18|19.3|17.12|19.37|17.18|19.3|17.12|0
1716947400000|2024-05-29 01:50:00|19.32|17.13|19.25|17.07|19.34|17.15|19.22|17.05|0
1716947700000|2024-05-29 01:55:00|19.27|17.09|19.3|17.12|19.35|17.16|19.25|17.07|0
1716948000000|2024-05-29 02:00:00|19.31|17.1|19.33|17.14|19.35|17.16|19.28|17.1|0
1716948300000|2024-05-29 02:05:00|19.35|17.16|19.33|17.14|19.38|17.19|19.33|17.14|0
1716948600000|2024-05-29 02:10:00|19.32|17.13|19.26|17.08|19.33|17.14|19.25|17.07|0
1716948900000|2024-05-29 02:15:00|19.25|17.07|19.31|17.13|19.33|17.14|19.23|17.05|0
1716949200000|2024-05-29 02:20:00|19.32|17.11|19.31|17.13|19.33|17.14|19.28|17.1|0
1716949500000|2024-05-29 02:25:00|19.29|17.11|19.28|17.1|19.31|17.13|19.28|17.1|0
1716949800000|2024-05-29 02:30:00|19.26|17.08|19.3|17.12|19.34|17.15|19.26|17.08|0
1716950100000|2024-05-29 02:35:00|19.29|17.11|19.36|17.17|19.37|17.17|19.29|17.11|0
1716950400000|2024-05-29 02:40:00|19.34|17.15|19.42|17.22|19.44|17.24|19.34|17.15|0
1716950700000|2024-05-29 02:45:00|19.41|17.21|19.45|17.25|19.45|17.25|19.39|17.19|0
1716951000000|2024-05-29 02:50:00|19.46|17.26|19.48|17.28|19.52|17.32|19.46|17.26|0
1716951300000|2024-05-29 02:55:00|19.47|17.27|19.56|17.36|19.58|17.38|19.47|17.27|0
1716951600000|2024-05-29 03:00:00|19.54|17.34|19.56|17.36|19.59|17.39|19.54|17.34|0
1716951900000|2024-05-29 03:05:00|19.57|17.37|19.62|17.42|19.64|17.44|19.56|17.36|0
1716952200000|2024-05-29 03:10:00|19.63|17.43|19.63|17.43|19.67|17.47|19.6|17.4|0
1716952500000|2024-05-29 03:15:00|19.62|17.42|19.68|17.48|19.7|17.5|19.62|17.42|0
1716952800000|2024-05-29 03:20:00|19.73|17.53|19.7|17.5|19.73|17.53|19.66|17.46|0
1716953100000|2024-05-29 03:25:00|19.71|17.51|19.74|17.54|19.79|17.59|19.7|17.5|0
1716953400000|2024-05-29 03:30:00|19.75|17.55|19.72|17.52|19.76|17.56|19.71|17.51|0
1716953700000|2024-05-29 03:35:00|19.71|17.51|19.72|17.52|19.74|17.54|19.69|17.49|0
1716954000000|2024-05-29 03:40:00|19.74|17.54|19.74|17.54|19.75|17.55|19.72|17.52|0
1716954300000|2024-05-29 03:45:00|19.75|17.55|19.72|17.52|19.75|17.55|19.71|17.51|0
1716954600000|2024-05-29 03:50:00|19.7|17.5|19.69|17.49|19.72|17.52|19.69|17.49|0
1716954900000|2024-05-29 03:55:00|19.7|17.5|19.69|17.49|19.7|17.5|19.69|17.49|0
1716955200000|2024-05-29 04:00:00|19.7|17.5|19.7|17.5|19.7|17.5|19.69|17.49|0
1716955500000|2024-05-29 04:05:00|19.72|17.52|19.7|17.5|19.72|17.52|19.7|17.5|0
1716955800000|2024-05-29 04:10:00|19.72|17.52|19.68|17.48|19.73|17.53|19.67|17.47|0
1716956100000|2024-05-29 04:15:00|19.67|17.47|19.65|17.45|19.67|17.47|19.62|17.42|0
1716956400000|2024-05-29 04:20:00|19.64|17.44|19.62|17.42|19.65|17.45|19.59|17.39|0
1716956700000|2024-05-29 04:25:00|19.6|17.4|19.57|17.37|19.6|17.4|19.57|17.37|0
1716957000000|2024-05-29 04:30:00|19.58|17.38|19.57|17.37|19.58|17.38|19.57|17.37|0
1716957300000|2024-05-29 04:35:00|19.58|17.38|19.55|17.35|19.58|17.38|19.55|17.35|0
1716957600000|2024-05-29 04:40:00|19.54|17.34|19.55|17.35|19.55|17.35|19.54|17.34|0
1716957900000|2024-05-29 04:45:00|19.57|17.37|19.6|17.4|19.6|17.4|19.57|17.37|0
1716958200000|2024-05-29 04:50:00|19.58|17.38|19.61|17.41|19.61|17.41|19.58|17.38|0
1716958500000|2024-05-29 04:55:00|19.59|17.39|19.53|17.33|19.61|17.41|19.52|17.32|0
1716958800000|2024-05-29 05:00:00|19.51|17.31|19.56|17.36|19.57|17.37|19.51|17.31|0
1716959100000|2024-05-29 05:05:00|19.55|17.35|19.51|17.31|19.56|17.36|19.48|17.28|0
1716959400000|2024-05-29 05:10:00|19.53|17.33|19.56|17.36|19.56|17.36|19.53|17.33|0
1716959700000|2024-05-29 05:15:00|19.55|17.35|19.57|17.37|19.57|17.37|19.53|17.33|0
1716960000000|2024-05-29 05:20:00|19.56|17.36|19.63|17.43|19.63|17.43|19.56|17.36|0
1716960300000|2024-05-29 05:25:00|19.62|17.42|19.76|17.56|19.76|17.56|19.62|17.42|0
1716960600000|2024-05-29 05:30:00|19.74|17.54|19.85|17.65|20.05|17.85|19.74|17.54|0
1716960900000|2024-05-29 05:35:00|19.86|17.66|19.92|17.72|19.93|17.73|19.84|17.64|0
1716961200000|2024-05-29 05:40:00|19.93|17.73|19.9|17.7|19.96|17.76|19.88|17.68|0
1716961500000|2024-05-29 05:45:00|19.88|17.68|19.83|17.63|19.95|17.75|19.83|17.63|0
1716961800000|2024-05-29 05:50:00|19.86|17.66|19.91|17.71|19.93|17.73|19.83|17.63|0
1716962100000|2024-05-29 05:55:00|19.93|17.73|20.07|17.87|20.1|17.9|19.93|17.73|0
1716962400000|2024-05-29 06:00:00|20.06|17.86|19.99|17.79|20.23|18.03|19.93|17.73|0
1716962700000|2024-05-29 06:05:00|20.01|17.81|20.02|17.82|20.09|17.89|19.97|17.77|0
1716963000000|2024-05-29 06:10:00|20|17.8|20.02|17.82|20.05|17.85|19.97|17.77|0
1716963300000|2024-05-29 06:15:00|20.04|17.84|20.01|17.81|20.05|17.85|19.97|17.77|0
1716963600000|2024-05-29 06:20:00|20.02|17.82|19.97|17.77|20.03|17.83|19.95|17.75|0
1716963900000|2024-05-29 06:25:00|19.95|17.75|19.86|17.66|19.95|17.75|19.84|17.64|0
1716964200000|2024-05-29 06:30:00|19.85|17.65|19.74|17.54|19.9|17.7|19.74|17.54|0
1716964500000|2024-05-29 06:35:00|19.73|17.53|19.77|17.57|19.82|17.62|19.73|17.53|0
1716964800000|2024-05-29 06:40:00|19.78|17.58|19.82|17.62|19.85|17.65|19.74|17.54|0
1716965100000|2024-05-29 06:45:00|19.84|17.64|19.76|17.56|19.84|17.64|19.74|17.54|0
1716965400000|2024-05-29 06:50:00|19.75|17.55|19.77|17.57|19.78|17.58|19.71|17.51|0
1716965700000|2024-05-29 06:55:00|19.75|17.55|19.79|17.59|19.82|17.62|19.75|17.55|0
1716966000000|2024-05-29 07:00:00|19.77|17.57|19.75|17.55|19.8|17.6|19.71|17.51|0
1716966300000|2024-05-29 07:05:00|19.76|17.56|19.96|17.76|20.01|17.81|19.72|17.52|0
1716966600000|2024-05-29 07:10:00|19.97|17.77|19.77|17.57|20.04|17.84|19.74|17.54|0
1716966900000|2024-05-29 07:15:00|19.73|17.53|19.67|17.47|19.75|17.55|19.65|17.45|0
1716967200000|2024-05-29 07:20:00|19.69|17.49|19.73|17.53|19.73|17.53|19.67|17.47|0
1716967500000|2024-05-29 07:25:00|19.75|17.55|19.91|17.71|19.95|17.75|19.72|17.52|0
1716967800000|2024-05-29 07:30:00|19.92|17.72|20.26|18.06|20.29|18.09|19.92|17.72|0
1716968100000|2024-05-29 07:35:00|20.27|18.07|20.19|17.99|20.28|18.08|20.14|17.94|0
1716968400000|2024-05-29 07:40:00|20.18|17.98|20.66|18.46|20.74|18.54|20.13|17.93|0
1716968700000|2024-05-29 07:45:00|20.64|18.44|20.63|18.43|20.71|18.51|20.58|18.38|0
1716969000000|2024-05-29 07:50:00|20.64|18.44|20.85|18.65|20.89|18.69|20.64|18.44|0
1716969300000|2024-05-29 07:55:00|20.84|18.64|20.82|18.62|20.84|18.64|20.72|18.52|0
1716969600000|2024-05-29 08:00:00|20.73|18.53|19.96|17.76|20.75|18.55|19.72|17.52|0
1716969900000|2024-05-29 08:05:00|19.98|17.78|20.36|18.16|20.4|18.2|19.94|17.74|0
1716970200000|2024-05-29 08:10:00|20.35|18.15|20.43|18.23|20.54|18.34|20.33|18.13|0
1716970500000|2024-05-29 08:15:00|20.44|18.24|20.44|18.24|20.49|18.29|20.3|18.1|0
1716970800000|2024-05-29 08:20:00|20.43|18.23|20.36|18.16|20.46|18.26|20.24|18.04|0
1716971100000|2024-05-29 08:25:00|20.34|18.14|20.28|18.08|20.34|18.14|20.21|18.01|0
1716971400000|2024-05-29 08:30:00|20.27|18.07|20.49|18.29|20.5|18.3|20.27|18.07|0
1716971700000|2024-05-29 08:35:00|20.47|18.27|20.32|18.12|20.47|18.27|20.31|18.11|0
1716972000000|2024-05-29 08:40:00|20.35|18.15|20.5|18.3|20.5|18.3|20.32|18.12|0
1716972300000|2024-05-29 08:45:00|20.52|18.32|20.53|18.33|20.6|18.4|20.47|18.27|0
1716972600000|2024-05-29 08:50:00|20.52|18.32|20.32|18.12|20.53|18.33|20.3|18.1|0
1716972900000|2024-05-29 08:55:00|20.3|18.1|20.38|18.18|20.4|18.2|20.22|18.02|0
1716973200000|2024-05-29 09:00:00|20.37|18.17|20.45|18.25|20.46|18.26|20.28|18.08|0
1716973500000|2024-05-29 09:05:00|20.46|18.26|20.46|18.26|20.56|18.36|20.43|18.23|0
1716973800000|2024-05-29 09:10:00|20.45|18.25|20.54|18.34|20.57|18.37|20.43|18.23|0
1716974100000|2024-05-29 09:15:00|20.56|18.36|20.52|18.32|20.56|18.36|20.41|18.21|0
1716974400000|2024-05-29 09:20:00|20.51|18.31|20.72|18.52|20.74|18.54|20.51|18.31|0
1716974700000|2024-05-29 09:25:00|20.76|18.56|20.67|18.47|20.76|18.56|20.61|18.41|0
1716975000000|2024-05-29 09:30:00|20.66|18.46|20.71|18.51|20.74|18.54|20.64|18.44|0
1716975300000|2024-05-29 09:35:00|20.72|18.52|20.68|18.48|20.82|18.62|20.68|18.48|0
1716975600000|2024-05-29 09:40:00|20.67|18.47|20.66|18.46|20.68|18.48|20.6|18.4|0
1716975900000|2024-05-29 09:45:00|20.67|18.47|20.67|18.47|20.72|18.52|20.62|18.42|0
1716976200000|2024-05-29 09:50:00|20.65|18.45|20.53|18.33|20.65|18.45|20.5|18.3|0
1716976500000|2024-05-29 09:55:00|20.52|18.32|20.6|18.4|20.6|18.4|20.52|18.32|0
1716976800000|2024-05-29 10:00:00|20.58|18.38|20.65|18.45|20.66|18.46|20.56|18.36|0
1716977100000|2024-05-29 10:05:00|20.63|18.43|20.56|18.36|20.65|18.45|20.5|18.3|0
1716977400000|2024-05-29 10:10:00|20.55|18.35|20.45|18.25|20.59|18.39|20.43|18.23|0
1716977700000|2024-05-29 10:15:00|20.46|18.26|20.41|18.21|20.49|18.29|20.4|18.2|0
1716978000000|2024-05-29 10:20:00|20.43|18.23|20.38|18.18|20.43|18.23|20.38|18.18|0
1716978300000|2024-05-29 10:25:00|20.39|18.19|20.47|18.27|20.49|18.29|20.39|18.19|0
1716978600000|2024-05-29 10:30:00|20.46|18.26|20.42|18.22|20.52|18.32|20.42|18.22|0
1716978900000|2024-05-29 10:35:00|20.41|18.21|20.5|18.3|20.52|18.32|20.41|18.21|0
1716979200000|2024-05-29 10:40:00|20.52|18.32|20.6|18.4|20.64|18.44|20.52|18.32|0
1716979500000|2024-05-29 10:45:00|20.62|18.42|20.55|18.35|20.65|18.45|20.55|18.35|0
1716979800000|2024-05-29 10:50:00|20.54|18.34|20.57|18.37|20.57|18.37|20.49|18.29|0
1716980100000|2024-05-29 10:55:00|20.58|18.38|20.58|18.38|20.6|18.4|20.5|18.3|0
1716980400000|2024-05-29 11:00:00|20.6|18.4|20.61|18.41|20.61|18.41|20.52|18.32|0
1716980700000|2024-05-29 11:05:00|20.63|18.43|20.66|18.46|20.66|18.46|20.6|18.4|0
1716981000000|2024-05-29 11:10:00|20.65|18.45|20.73|18.53|20.73|18.53|20.53|18.33|0
1716981300000|2024-05-29 11:15:00|20.71|18.51|20.76|18.56|20.83|18.63|20.64|18.44|0
1716981600000|2024-05-29 11:20:00|20.77|18.57|20.72|18.52|20.82|18.62|20.72|18.52|0
1716981900000|2024-05-29 11:25:00|20.71|18.51|20.76|18.56|20.86|18.66|20.69|18.49|0
1716982200000|2024-05-29 11:30:00|20.77|18.57|20.63|18.43|20.77|18.57|20.61|18.41|0
1716982500000|2024-05-29 11:35:00|20.64|18.44|20.58|18.38|20.64|18.44|20.57|18.37|0
1716982800000|2024-05-29 11:40:00|20.59|18.39|20.49|18.29|20.64|18.44|20.46|18.26|0
1716983100000|2024-05-29 11:45:00|20.51|18.31|20.44|18.24|20.51|18.31|20.42|18.22|0
1716983400000|2024-05-29 11:50:00|20.45|18.25|20.47|18.27|20.49|18.29|20.36|18.16|0
1716983700000|2024-05-29 11:55:00|20.45|18.25|20.55|18.35|20.6|18.4|20.45|18.25|0
1716984000000|2024-05-29 12:00:00|20.53|18.33|20.58|18.38|20.67|18.47|20.44|18.24|0
1716984300000|2024-05-29 12:05:00|20.57|18.37|20.4|18.2|20.62|18.42|20.35|18.15|0
1716984600000|2024-05-29 12:10:00|20.41|18.21|20.35|18.15|20.45|18.25|20.35|18.15|0
1716984900000|2024-05-29 12:15:00|20.33|18.13|20.32|18.12|20.37|18.17|20.27|18.07|0
1716985200000|2024-05-29 12:20:00|20.33|18.13|20.5|18.3|20.5|18.3|20.33|18.13|0
1716985500000|2024-05-29 12:25:00|20.51|18.31|20.63|18.43|20.66|18.46|20.48|18.28|0
1716985800000|2024-05-29 12:30:00|20.64|18.44|20.77|18.57|20.81|18.61|20.63|18.43|0
1716986100000|2024-05-29 12:35:00|20.79|18.59|21.04|18.84|21.06|18.86|20.79|18.59|0
1716986400000|2024-05-29 12:40:00|21.06|18.86|20.94|18.74|21.06|18.86|20.94|18.74|0
1716986700000|2024-05-29 12:45:00|20.95|18.75|20.99|18.79|21.04|18.84|20.87|18.67|0
1716987000000|2024-05-29 12:50:00|21|18.8|20.95|18.75|21.02|18.82|20.87|18.67|0
1716987300000|2024-05-29 12:55:00|20.94|18.74|21.02|18.82|21.04|18.84|20.92|18.72|0
1716987600000|2024-05-29 13:00:00|21|18.8|21.12|18.92|21.15|18.95|21|18.8|0
1716987900000|2024-05-29 13:05:00|21.1|18.9|21.18|18.98|21.2|19|21.07|18.87|0
1716988200000|2024-05-29 13:10:00|21.15|18.95|21.03|18.83|21.15|18.95|20.99|18.79|0
1716988500000|2024-05-29 13:15:00|21.05|18.85|21.22|19.02|21.22|19.02|21.05|18.85|0
1716988800000|2024-05-29 13:20:00|21.2|19|21.15|18.95|21.22|19.02|21.1|18.9|0
1716989100000|2024-05-29 13:25:00|21.16|18.96|21.25|19.05|21.26|19.06|21.15|18.95|0
1716989400000|2024-05-29 13:30:00|21.26|19.06|21.44|19.24|21.57|19.37|20.53|18.33|0
1716989700000|2024-05-29 13:35:00|21.46|19.26|21.29|19.09|21.6|19.4|21.29|19.09|0
1716990000000|2024-05-29 13:40:00|21.34|19.14|21.55|19.35|21.58|19.38|21.34|19.14|0
1716990300000|2024-05-29 13:45:00|21.56|19.36|21.41|19.21|21.6|19.4|21.34|19.14|0
1716990600000|2024-05-29 13:50:00|21.39|19.19|20.98|18.78|21.41|19.21|20.95|18.75|0
1716990900000|2024-05-29 13:55:00|21|18.8|21.08|18.88|21.12|18.92|20.93|18.73|0
1716991200000|2024-05-29 14:00:00|21.07|18.87|21.03|18.83|21.13|18.93|20.86|18.66|0
1716991500000|2024-05-29 14:05:00|21.01|18.81|21.06|18.86|21.2|19|20.86|18.66|0
1716991800000|2024-05-29 14:10:00|21.01|18.81|20.93|18.73|21.06|18.86|20.86|18.66|0
1716992100000|2024-05-29 14:15:00|20.91|18.71|20.91|18.71|21.11|18.91|20.83|18.63|0
1716992400000|2024-05-29 14:20:00|20.93|18.73|20.81|18.61|21.32|19.12|20.8|18.6|0
1716992700000|2024-05-29 14:25:00|20.8|18.6|20.76|18.56|20.84|18.64|20.61|18.41|0
1716993000000|2024-05-29 14:30:00|20.73|18.53|20.63|18.43|20.74|18.54|20.56|18.36|0
1716993300000|2024-05-29 14:35:00|20.64|18.44|20.43|18.23|20.64|18.44|20.38|18.18|0
1716993600000|2024-05-29 14:40:00|20.45|18.25|20.62|18.42|20.63|18.43|20.43|18.23|0
1716993900000|2024-05-29 14:45:00|20.63|18.43|20.51|18.31|20.69|18.49|20.48|18.28|0
1716994200000|2024-05-29 14:50:00|20.49|18.29|20.64|18.44|20.72|18.52|20.43|18.23|0
1716994500000|2024-05-29 14:55:00|20.62|18.42|20.54|18.34|20.77|18.57|20.52|18.32|0
1716994800000|2024-05-29 15:00:00|20.57|18.37|20.69|18.49|20.79|18.59|20.52|18.32|0
1716995100000|2024-05-29 15:05:00|20.7|18.5|20.98|18.78|21|18.8|20.67|18.47|0
1716995400000|2024-05-29 15:10:00|21.02|18.82|21.12|18.92|21.17|18.97|20.93|18.73|0
1716995700000|2024-05-29 15:15:00|21.1|18.9|20.99|18.79|21.17|18.97|20.85|18.65|0
1716996000000|2024-05-29 15:20:00|21.01|18.81|20.76|18.56|21.01|18.81|20.76|18.56|0
1716996300000|2024-05-29 15:25:00|20.78|18.58|20.9|18.7|21.02|18.82|20.69|18.49|0
1716996600000|2024-05-29 15:30:00|20.91|18.71|21.01|18.81|21.1|18.9|20.91|18.71|0
1716996900000|2024-05-29 15:35:00|21.05|18.85|20.84|18.64|21.05|18.85|20.76|18.56|0
1716997200000|2024-05-29 15:40:00|20.86|18.66|20.91|18.71|21.02|18.82|20.81|18.61|0
1716997500000|2024-05-29 15:45:00|20.94|18.74|21.04|18.84|21.11|18.91|20.92|18.72|0
1716997800000|2024-05-29 15:50:00|21.02|18.82|20.82|18.62|21.02|18.82|20.82|18.62|0
1716998100000|2024-05-29 15:55:00|20.81|18.61|20.82|18.62|20.92|18.72|20.74|18.54|0
1716998400000|2024-05-29 16:00:00|20.84|18.64|21.04|18.84|21.12|18.92|20.84|18.64|0
1716998700000|2024-05-29 16:05:00|21.05|18.85|21|18.8|21.09|18.89|20.97|18.77|0
1716999000000|2024-05-29 16:10:00|21.04|18.84|21.19|18.99|21.19|18.99|20.99|18.79|0
1716999300000|2024-05-29 16:15:00|21.2|19|20.88|18.68|21.2|19|20.88|18.68|0
1716999600000|2024-05-29 16:20:00|20.9|18.7|20.77|18.57|20.92|18.72|20.72|18.52|0
1716999900000|2024-05-29 16:25:00|20.75|18.55|20.66|18.46|20.8|18.6|20.6|18.4|0
1717000200000|2024-05-29 16:30:00|20.65|18.45|20.65|18.45|20.78|18.58|20.6|18.4|0
1717000500000|2024-05-29 16:35:00|20.66|18.46|20.51|18.31|20.7|18.5|20.43|18.23|0
1717000800000|2024-05-29 16:40:00|20.5|18.3|20.68|18.48|20.71|18.51|20.5|18.3|0
1717001100000|2024-05-29 16:45:00|20.69|18.49|20.58|18.38|20.69|18.49|20.5|18.3|0
1717001400000|2024-05-29 16:50:00|20.56|18.36|20.44|18.24|20.56|18.36|20.35|18.15|0
1717001700000|2024-05-29 16:55:00|20.43|18.23|20.46|18.26|20.49|18.29|20.36|18.16|0
1717002000000|2024-05-29 17:00:00|20.51|18.31|20.76|18.56|20.86|18.66|20.41|18.21|0
1717002300000|2024-05-29 17:05:00|20.77|18.57|20.69|18.49|20.94|18.74|20.61|18.41|0
1717002600000|2024-05-29 17:10:00|20.7|18.5|20.87|18.67|20.87|18.67|20.62|18.42|0
1717002900000|2024-05-29 17:15:00|20.9|18.7|20.9|18.7|20.95|18.75|20.8|18.6|0
1717003200000|2024-05-29 17:20:00|20.92|18.72|20.78|18.58|20.93|18.73|20.7|18.5|0
1717003500000|2024-05-29 17:25:00|20.77|18.57|20.57|18.37|20.85|18.65|20.55|18.35|0
1717003800000|2024-05-29 17:30:00|20.58|18.38|20.81|18.61|20.83|18.63|20.57|18.37|0
1717004100000|2024-05-29 17:35:00|20.85|18.65|20.93|18.73|21.06|18.86|20.8|18.6|0
1717004400000|2024-05-29 17:40:00|20.91|18.71|20.98|18.78|21.08|18.88|20.85|18.65|0
1717004700000|2024-05-29 17:45:00|20.96|18.76|20.86|18.66|20.99|18.79|20.86|18.66|0
1717005000000|2024-05-29 17:50:00|20.88|18.68|20.45|18.25|20.88|18.68|20.43|18.23|0
1717005300000|2024-05-29 17:55:00|20.46|18.26|20.51|18.31|20.58|18.38|20.38|18.18|0
1717005600000|2024-05-29 18:00:00|20.49|18.29|20.51|18.31|20.61|18.41|20.43|18.23|0
1717005900000|2024-05-29 18:05:00|20.53|18.33|20.47|18.27|20.62|18.42|20.43|18.23|0
1717006200000|2024-05-29 18:10:00|20.46|18.26|20.52|18.32|20.61|18.41|20.43|18.23|0
1717006500000|2024-05-29 18:15:00|20.56|18.36|20.65|18.45|20.7|18.5|20.54|18.34|0
1717006800000|2024-05-29 18:20:00|20.64|18.44|20.62|18.42|20.72|18.52|20.6|18.4|0
1717007100000|2024-05-29 18:25:00|20.59|18.39|20.77|18.57|20.77|18.57|20.55|18.35|0
1717007400000|2024-05-29 18:30:00|20.78|18.58|20.87|18.67|20.97|18.77|20.73|18.53|0
1717007700000|2024-05-29 18:35:00|20.85|18.65|20.96|18.76|21.02|18.82|20.78|18.58|0
1717008000000|2024-05-29 18:40:00|20.98|18.78|20.76|18.56|21|18.8|20.61|18.41|0
1717008300000|2024-05-29 18:45:00|20.8|18.6|21.05|18.85|21.11|18.91|20.8|18.6|0
1717008600000|2024-05-29 18:50:00|21.03|18.83|20.96|18.76|21.11|18.91|20.94|18.74|0
1717008900000|2024-05-29 18:55:00|20.98|18.78|21.04|18.84|21.09|18.89|20.86|18.66|0
1717009200000|2024-05-29 19:00:00|21.03|18.83|20.96|18.76|21.03|18.83|20.87|18.67|0
1717009500000|2024-05-29 19:05:00|20.94|18.74|21.02|18.82|21.09|18.89|20.86|18.66|0
1717009800000|2024-05-29 19:10:00|21.04|18.84|20.84|18.64|21.14|18.94|20.82|18.62|0
1717010100000|2024-05-29 19:15:00|20.86|18.66|20.84|18.64|20.9|18.7|20.77|18.57|0
1717010400000|2024-05-29 19:20:00|20.85|18.65|20.57|18.37|20.85|18.65|20.57|18.37|0
1717010700000|2024-05-29 19:25:00|20.55|18.35|20.38|18.18|20.55|18.35|20.17|17.97|0
1717011000000|2024-05-29 19:30:00|20.4|18.2|20.38|18.18|20.56|18.36|20.34|18.14|0
1717011300000|2024-05-29 19:35:00|20.41|18.21|20.2|18|20.43|18.23|20.15|17.95|0
1717011600000|2024-05-29 19:40:00|20.21|18.01|20.46|18.26|20.51|18.31|20.21|18.01|0
1717011900000|2024-05-29 19:45:00|20.44|18.24|20.65|18.45|20.65|18.45|20.41|18.21|0
1717012200000|2024-05-29 19:50:00|20.6|18.4|21.05|18.85|21.1|18.9|20.6|18.4|0
1717012500000|2024-05-29 19:55:00|21.07|18.87|21.04|18.84|21.21|19.01|21.02|18.82|0
1717012800000|2024-05-29 20:00:00|20.85|18.65|21.2|19|21.2|19|20.85|18.65|0
1717013100000|2024-05-29 20:05:00|21.22|19.02|21.32|19.12|21.36|19.16|21.19|18.99|0
1717013400000|2024-05-29 20:10:00|21.3|19.1|21.32|19.12|21.42|19.22|21.29|19.09|0
1717013700000|2024-05-29 20:15:00|21.42|19.02|21.45|19.05|21.52|19.12|21.4|19|0
1717014000000|2024-05-29 20:20:00|21.44|19.04|21.59|19.19|21.59|19.19|20.66|18.32|0
1717014300000|2024-05-29 20:25:00|21.57|19.17|21.83|19.43|21.95|19.55|21.57|19.17|0
1717014600000|2024-05-29 20:30:00|21.81|19.41|21.76|19.36|21.84|19.44|21.76|19.36|0
1717014900000|2024-05-29 20:35:00|21.74|19.34|21.69|19.29|21.74|19.34|21.58|19.18|0
1717015200000|2024-05-29 20:40:00|21.68|19.28|21.79|19.39|21.82|19.42|21.68|19.28|0
1717015500000|2024-05-29 20:45:00|21.8|19.4|22|19.6|22.01|19.61|21.79|19.39|0
1717015800000|2024-05-29 20:50:00|21.98|19.58|22.15|19.75|22.24|19.84|21.98|19.58|0
1717016100000|2024-05-29 20:55:00|22.13|19.73|22.14|19.74|22.17|19.77|22.12|19.72|0
1717016400000|2024-05-29 21:00:00|22.13|19.73|22.21|19.81|22.22|19.82|22.12|19.72|0
1717016700000|2024-05-29 21:05:00|22.22|19.82|22.21|19.81|22.24|19.84|22.21|19.81|0
1717017000000|2024-05-29 21:10:00|22.23|19.83|22.14|19.74|22.23|19.83|22.14|19.74|0
1717017300000|2024-05-29 21:15:00|22.15|19.75|22.14|19.74|22.15|19.75|22.14|19.74|0
1717017600000|2024-05-29 21:20:00|22.16|19.76|22.13|19.73|22.18|19.78|22.13|19.73|0
1717017900000|2024-05-29 21:25:00|22.12|19.72|22.11|19.71|22.14|19.74|22.1|19.7|0
1717018200000|2024-05-29 21:30:00|22.1|19.7|22.11|19.71|22.12|19.72|22.09|19.69|0
1717018500000|2024-05-29 21:35:00|22.12|19.72|22.09|19.69|22.12|19.72|22.09|19.69|0
1717018800000|2024-05-29 21:40:00|22.1|19.7|22.16|19.76|22.16|19.76|22.09|19.69|0
1717019100000|2024-05-29 21:45:00|22.15|19.75|22.16|19.76|22.16|19.76|22.15|19.75|0
1717019400000|2024-05-29 21:50:00|22.17|19.77|22.18|19.78|22.18|19.78|22.17|19.77|0
1717019700000|2024-05-29 21:55:00|22.17|19.77|22.17|19.77|22.17|19.77|22.09|19.69|0
1717020000000|2024-05-29 22:00:00|22|19.6|21.92|19.52|22|19.6|21.87|19.47|0
1717020300000|2024-05-29 22:05:00|21.94|19.54|21.97|19.57|22.06|19.66|21.91|19.51|0
1717020600000|2024-05-29 22:10:00|21.99|19.59|21.99|19.59|21.99|19.59|21.94|19.54|0
1717020900000|2024-05-29 22:15:00|21.98|19.58|21.99|19.59|22.01|19.61|21.97|19.57|0
1717021200000|2024-05-29 22:20:00|22.01|19.61|22.02|19.62|22.02|19.62|21.95|19.55|0
1717021500000|2024-05-29 22:25:00|22.04|19.64|22.04|19.64|22.09|19.69|22.04|19.64|0
1717021800000|2024-05-29 22:30:00|22.06|19.66|22.16|19.76|22.16|19.76|22.06|19.66|0
1717022100000|2024-05-29 22:35:00|22.18|19.78|22.25|19.85|22.3|19.9|22.16|19.76|0
1717022400000|2024-05-29 22:40:00|22.27|19.87|22.33|19.93|22.35|19.95|22.27|19.87|0
1717022700000|2024-05-29 22:45:00|22.35|19.95|22.39|19.99|22.41|20.01|22.33|19.93|0
1717023000000|2024-05-29 22:50:00|22.37|19.97|22.33|19.93|22.37|19.97|22.31|19.91|0
1717023300000|2024-05-29 22:55:00|22.32|19.92|22.3|19.9|22.33|19.93|22.3|19.9|0
1717023600000|2024-05-29 23:00:00|22.31|19.91|22.33|19.93|22.35|19.95|22.29|19.89|0
1717023900000|2024-05-29 23:05:00|22.35|19.95|22.42|20.02|22.42|20.02|22.33|19.93|0
1717024200000|2024-05-29 23:10:00|22.4|20|22.4|20|22.42|20.02|22.36|19.96|0
1717024500000|2024-05-29 23:15:00|22.38|19.98|22.27|19.87|22.4|20|22.24|19.84|0
1717024800000|2024-05-29 23:20:00|22.25|19.85|22.31|19.91|22.32|19.92|22.25|19.85|0
1717025100000|2024-05-29 23:25:00|22.32|19.92|22.5|20.1|22.5|20.1|22.31|19.91|0
1717025400000|2024-05-29 23:30:00|22.54|20.14|22.45|20.05|22.59|20.19|22.45|20.05|0
1717025700000|2024-05-29 23:35:00|22.46|20.06|22.5|20.1|22.5|20.1|22.45|20.05|0
1717026000000|2024-05-29 23:40:00|22.49|20.09|22.43|20.03|22.5|20.1|22.41|20.01|0
1717026300000|2024-05-29 23:45:00|22.41|20.01|22.35|19.95|22.41|20.01|22.34|19.94|0
1717026600000|2024-05-29 23:50:00|22.34|19.94|22.33|19.93|22.35|19.95|22.32|19.92|0
1717026900000|2024-05-29 23:55:00|22.3|19.9|22.32|19.92|22.33|19.93|22.28|19.88|0
1717027200000|2024-05-30 00:00:00|22.3|19.9|22.41|20.01|22.44|20.04|22.3|19.9|0
1717027500000|2024-05-30 00:05:00|22.44|20.04|22.4|20|22.46|20.06|22.28|19.88|0
1717027800000|2024-05-30 00:10:00|22.42|20.02|22.26|19.86|22.42|20.02|22.26|19.86|0
1717028100000|2024-05-30 00:15:00|22.16|19.96|22.25|20.05|22.26|20.06|22.16|19.96|0
1717028400000|2024-05-30 00:20:00|22.26|20.06|22.17|19.97|22.26|20.06|22.16|19.96|0
1717028700000|2024-05-30 00:25:00|22.19|19.99|22.19|19.99|22.23|20.03|22.17|19.97|0
1717029000000|2024-05-30 00:30:00|22.2|20|22.57|20.37|22.85|20.65|22.2|20|0
1717029300000|2024-05-30 00:35:00|22.58|20.38|22.65|20.45|22.69|20.49|22.58|20.38|0
1717029600000|2024-05-30 00:40:00|22.67|20.47|22.7|20.5|22.73|20.53|22.64|20.44|0
1717029900000|2024-05-30 00:45:00|22.71|20.51|22.69|20.49|22.71|20.51|22.65|20.45|0
1717030200000|2024-05-30 00:50:00|22.67|20.47|22.69|20.49|22.7|20.5|22.63|20.43|0
1717030500000|2024-05-30 00:55:00|22.7|20.5|22.72|20.52|22.74|20.54|22.67|20.47|0
1717030800000|2024-05-30 01:00:00|22.71|20.51|22.65|20.45|22.76|20.56|22.65|20.45|0
1717031100000|2024-05-30 01:05:00|22.67|20.47|22.66|20.46|22.67|20.47|22.63|20.43|0
1717031400000|2024-05-30 01:10:00|22.65|20.45|22.61|20.41|22.68|20.48|22.61|20.41|0
1717031700000|2024-05-30 01:15:00|22.63|20.43|22.66|20.46|22.7|20.5|22.59|20.39|0
1717032000000|2024-05-30 01:20:00|22.64|20.44|22.66|20.46|22.68|20.48|22.61|20.41|0
1717032300000|2024-05-30 01:25:00|22.68|20.48|22.71|20.51|22.8|20.6|22.62|20.42|0
1717032600000|2024-05-30 01:30:00|22.75|20.55|22.66|20.46|22.82|20.62|22.66|20.46|0
1717032900000|2024-05-30 01:35:00|22.64|20.44|22.55|20.35|22.67|20.47|22.53|20.33|0
1717033200000|2024-05-30 01:40:00|22.57|20.37|22.65|20.45|22.67|20.47|22.55|20.35|0
1717033500000|2024-05-30 01:45:00|22.67|20.47|22.6|20.4|22.67|20.47|22.56|20.36|0
1717033800000|2024-05-30 01:50:00|22.58|20.38|22.67|20.47|22.69|20.49|22.58|20.38|0
1717034100000|2024-05-30 01:55:00|22.65|20.45|22.69|20.49|22.72|20.52|22.63|20.43|0
1717034400000|2024-05-30 02:00:00|22.67|20.47|22.69|20.49|22.69|20.49|22.58|20.38|0
1717034700000|2024-05-30 02:05:00|22.7|20.5|22.68|20.48|22.74|20.54|22.65|20.45|0
1717035000000|2024-05-30 02:10:00|22.67|20.47|22.68|20.48|22.7|20.5|22.65|20.45|0
1717035300000|2024-05-30 02:15:00|22.66|20.46|22.68|20.48|22.7|20.5|22.65|20.45|0
1717035600000|2024-05-30 02:20:00|22.69|20.49|22.79|20.59|22.81|20.61|22.68|20.48|0
1717035900000|2024-05-30 02:25:00|22.76|20.56|22.7|20.5|22.79|20.59|22.68|20.48|0
1717036200000|2024-05-30 02:30:00|22.71|20.51|22.77|20.57|22.77|20.57|22.7|20.5|0
1717036500000|2024-05-30 02:35:00|22.76|20.56|22.86|20.66|22.88|20.68|22.75|20.55|0
1717036800000|2024-05-30 02:40:00|22.84|20.64|22.95|20.75|23.02|20.82|22.84|20.64|0
1717037100000|2024-05-30 02:45:00|22.93|20.73|22.98|20.78|23.06|20.86|22.93|20.73|0
1717037400000|2024-05-30 02:50:00|23|20.8|22.91|20.71|23|20.8|22.91|20.71|0
1717037700000|2024-05-30 02:55:00|22.93|20.73|22.96|20.76|22.96|20.76|22.91|20.71|0
1717038000000|2024-05-30 03:00:00|23|20.8|22.98|20.78|23.05|20.85|22.96|20.76|0
1717038300000|2024-05-30 03:05:00|22.99|20.79|23.09|20.89|23.09|20.89|22.99|20.79|0
1717038600000|2024-05-30 03:10:00|23.1|20.9|23.08|20.88|23.14|20.94|23.07|20.87|0
1717038900000|2024-05-30 03:15:00|23.07|20.87|23.07|20.87|23.08|20.88|23.05|20.85|0
1717039200000|2024-05-30 03:20:00|23.08|20.88|23.15|20.95|23.21|21.01|23.05|20.85|0
1717039500000|2024-05-30 03:25:00|23.14|20.94|23.12|20.92|23.14|20.94|23.08|20.88|0
1717039800000|2024-05-30 03:30:00|23.1|20.9|23.19|20.99|23.21|21.01|23.06|20.86|0
1717040100000|2024-05-30 03:35:00|23.17|20.97|23.19|20.99|23.21|21.01|23.15|20.95|0
1717040400000|2024-05-30 03:40:00|23.2|21|23.11|20.91|23.23|21.03|23.1|20.9|0
1717040700000|2024-05-30 03:45:00|23.09|20.89|23.06|20.86|23.11|20.91|23.06|20.86|0
1717041000000|2024-05-30 03:50:00|23.04|20.84|23.09|20.89|23.1|20.9|23.04|20.84|0
1717041300000|2024-05-30 03:55:00|23.11|20.91|23.09|20.89|23.11|20.91|23.05|20.85|0
1717041600000|2024-05-30 04:00:00|23.11|20.91|23.11|20.91|23.13|20.93|23.07|20.87|0
1717041900000|2024-05-30 04:05:00|23.09|20.89|23.11|20.91|23.16|20.96|23.07|20.87|0
1717042200000|2024-05-30 04:10:00|23.1|20.9|23.12|20.92|23.14|20.94|23.09|20.89|0
1717042500000|2024-05-30 04:15:00|23.14|20.94|23.14|20.94|23.18|20.98|23.12|20.92|0
1717042800000|2024-05-30 04:20:00|23.15|20.95|23.14|20.94|23.16|20.96|23.12|20.92|0
1717043100000|2024-05-30 04:25:00|23.12|20.92|23.14|20.94|23.14|20.94|23.08|20.88|0
1717043400000|2024-05-30 04:30:00|23.12|20.92|23.17|20.97|23.17|20.97|23.1|20.9|0
1717043700000|2024-05-30 04:35:00|23.19|20.99|23.28|21.08|23.28|21.08|23.17|20.97|0
1717044000000|2024-05-30 04:40:00|23.3|21.1|23.3|21.1|23.34|21.14|23.26|21.06|0
1717044300000|2024-05-30 04:45:00|23.32|21.12|23.35|21.15|23.37|21.17|23.32|21.12|0
1717044600000|2024-05-30 04:50:00|23.33|21.13|23.24|21.04|23.33|21.13|23.24|21.04|0
1717044900000|2024-05-30 04:55:00|23.26|21.06|23.22|21.02|23.26|21.06|23.2|21|0
1717045200000|2024-05-30 05:00:00|23.26|21.06|23.37|21.17|23.37|21.17|23.24|21.04|0
1717045500000|2024-05-30 05:05:00|23.35|21.15|23.35|21.15|23.37|21.17|23.26|21.06|0
1717045800000|2024-05-30 05:10:00|23.33|21.13|23.48|21.28|23.49|21.29|23.31|21.11|0
1717046100000|2024-05-30 05:15:00|23.46|21.26|23.44|21.24|23.51|21.31|23.42|21.22|0
1717046400000|2024-05-30 05:20:00|23.45|21.25|23.47|21.27|23.49|21.29|23.42|21.22|0
1717046700000|2024-05-30 05:25:00|23.49|21.29|23.47|21.27|23.51|21.31|23.45|21.25|0
1717047000000|2024-05-30 05:30:00|23.49|21.29|23.64|21.44|23.7|21.5|23.49|21.29|0
1717047300000|2024-05-30 05:35:00|23.62|21.42|23.81|21.61|23.81|21.61|23.62|21.42|0
1717047600000|2024-05-30 05:40:00|23.77|21.57|23.81|21.61|23.81|21.61|23.73|21.53|0
1717047900000|2024-05-30 05:45:00|23.83|21.63|23.77|21.57|23.83|21.63|23.71|21.51|0
1717048200000|2024-05-30 05:50:00|23.75|21.55|23.67|21.47|23.77|21.57|23.67|21.47|0
1717048500000|2024-05-30 05:55:00|23.66|21.46|23.58|21.38|23.66|21.46|23.52|21.32|0
1717048800000|2024-05-30 06:00:00|23.56|21.36|23.58|21.38|23.62|21.42|23.52|21.32|0
1717049100000|2024-05-30 06:05:00|23.56|21.36|23.6|21.4|23.6|21.4|23.48|21.28|0
1717049400000|2024-05-30 06:10:00|23.56|21.36|23.54|21.34|23.56|21.36|23.48|21.28|0
1717049700000|2024-05-30 06:15:00|23.56|21.36|23.56|21.36|23.57|21.37|23.52|21.32|0
1717050000000|2024-05-30 06:20:00|23.57|21.37|23.46|21.26|23.57|21.37|23.41|21.21|0
1717050300000|2024-05-30 06:25:00|23.48|21.28|22.98|20.78|23.48|21.28|22.11|19.91|0
1717050600000|2024-05-30 06:30:00|23|20.8|23.07|20.87|23.08|20.88|22.98|20.78|0
1717050900000|2024-05-30 06:35:00|23.05|20.85|23.16|20.96|23.18|20.98|23.03|20.83|0
1717051200000|2024-05-30 06:40:00|23.18|20.98|23.16|20.96|23.18|20.98|23.14|20.94|0
1717051500000|2024-05-30 06:45:00|23.18|20.98|23.2|21|23.23|21.03|23.14|20.94|0
1717051800000|2024-05-30 06:50:00|23.21|21.01|23.18|20.98|23.21|21.01|23.12|20.92|0
1717052100000|2024-05-30 06:55:00|23.19|20.99|23.27|21.07|23.27|21.07|23.18|20.98|0
1717052400000|2024-05-30 07:00:00|23.23|21.03|22.97|20.77|23.23|21.03|22.93|20.73|0
1717052700000|2024-05-30 07:05:00|22.96|20.76|23.01|20.81|23.19|20.99|22.95|20.75|0
1717053000000|2024-05-30 07:10:00|22.99|20.79|22.95|20.75|22.99|20.79|22.9|20.7|0
1717053300000|2024-05-30 07:15:00|22.93|20.73|23.06|20.86|23.06|20.86|22.86|20.66|0
1717053600000|2024-05-30 07:20:00|23.02|20.82|23.06|20.86|23.08|20.88|22.87|20.67|0
1717053900000|2024-05-30 07:25:00|23.04|20.84|22.84|20.64|23.09|20.89|22.8|20.6|0
1717054200000|2024-05-30 07:30:00|22.82|20.62|22.82|20.62|22.84|20.64|22.73|20.53|0
1717054500000|2024-05-30 07:35:00|22.8|20.6|22.76|20.56|22.82|20.62|22.73|20.53|0
1717054800000|2024-05-30 07:40:00|22.74|20.54|22.65|20.45|22.8|20.6|22.65|20.45|0
1717055100000|2024-05-30 07:45:00|22.67|20.47|22.76|20.56|22.78|20.58|22.6|20.4|0
1717055400000|2024-05-30 07:50:00|22.78|20.58|22.74|20.54|22.81|20.61|22.67|20.47|0
1717055700000|2024-05-30 07:55:00|22.73|20.53|22.66|20.46|22.76|20.56|22.65|20.45|0
1717056000000|2024-05-30 08:00:00|22.68|20.48|22.65|20.45|22.68|20.48|22.54|20.34|0
1717056300000|2024-05-30 08:05:00|22.63|20.43|22.7|20.5|22.79|20.59|22.63|20.43|0
1717056600000|2024-05-30 08:10:00|22.72|20.52|22.72|20.52|22.79|20.59|22.68|20.48|0
1717056900000|2024-05-30 08:15:00|22.73|20.53|22.61|20.41|22.75|20.55|22.61|20.41|0
1717057200000|2024-05-30 08:20:00|22.62|20.42|22.6|20.4|22.73|20.53|22.59|20.39|0
1717057500000|2024-05-30 08:25:00|22.61|20.41|22.69|20.49|22.71|20.51|22.59|20.39|0
1717057800000|2024-05-30 08:30:00|22.66|20.46|22.38|20.18|22.85|20.65|22.35|20.15|0
1717058100000|2024-05-30 08:35:00|22.37|20.17|22.37|20.17|22.44|20.24|22.33|20.13|0
1717058400000|2024-05-30 08:40:00|22.38|20.18|22.26|20.06|22.38|20.18|22.24|20.04|0
1717058700000|2024-05-30 08:45:00|22.27|20.07|22.22|20.02|22.29|20.09|22.22|20.02|0
1717059000000|2024-05-30 08:50:00|22.24|20.04|22.29|20.09|22.31|20.11|22.22|20.02|0
1717059300000|2024-05-30 08:55:00|22.27|20.07|22.2|20|22.27|20.07|22.16|19.96|0
1717059600000|2024-05-30 09:00:00|22.18|19.98|22.23|20.03|22.25|20.05|22.15|19.95|0
1717059900000|2024-05-30 09:05:00|22.21|20.01|22.16|19.96|22.22|20.02|22.12|19.92|0
1717060200000|2024-05-30 09:10:00|22.17|19.97|22.19|19.99|22.21|20.01|22.14|19.94|0
1717060500000|2024-05-30 09:15:00|22.18|19.98|22.14|19.94|22.19|19.99|22.12|19.92|0
1717060800000|2024-05-30 09:20:00|22.16|19.96|22.28|20.08|22.32|20.12|22.16|19.96|0
1717061100000|2024-05-30 09:25:00|22.26|20.06|22.33|20.13|22.37|20.17|22.26|20.06|0
1717061400000|2024-05-30 09:30:00|22.35|20.15|22.35|20.15|22.39|20.19|22.33|20.13|0
1717061700000|2024-05-30 09:35:00|22.37|20.17|22.44|20.24|22.44|20.24|22.31|20.11|0
1717062000000|2024-05-30 09:40:00|22.43|20.23|22.4|20.2|22.46|20.26|22.35|20.15|0
1717062300000|2024-05-30 09:45:00|22.39|20.19|22.4|20.2|22.44|20.24|22.36|20.16|0
1717062600000|2024-05-30 09:50:00|22.38|20.18|22.28|20.08|22.38|20.18|22.27|20.07|0
1717062900000|2024-05-30 09:55:00|22.29|20.09|22.34|20.14|22.36|20.16|22.27|20.07|0
1717063200000|2024-05-30 10:00:00|22.32|20.12|22.38|20.18|22.4|20.2|22.32|20.12|0
1717063500000|2024-05-30 10:05:00|22.39|20.19|22.41|20.21|22.41|20.21|22.32|20.12|0
1717063800000|2024-05-30 10:10:00|22.43|20.23|22.52|20.32|22.52|20.32|22.43|20.23|0
1717064100000|2024-05-30 10:15:00|22.54|20.34|22.48|20.28|22.54|20.34|22.43|20.23|0
1717064400000|2024-05-30 10:20:00|22.46|20.26|22.35|20.15|22.5|20.3|22.34|20.14|0
1717064700000|2024-05-30 10:25:00|22.37|20.17|22.41|20.21|22.43|20.23|22.37|20.17|0
1717065000000|2024-05-30 10:30:00|22.42|20.22|22.4|20.2|22.46|20.26|22.39|20.19|0
1717065300000|2024-05-30 10:35:00|22.39|20.19|22.1|19.9|22.48|20.28|22.03|19.83|0
1717065600000|2024-05-30 10:40:00|22.08|19.88|21.99|19.79|22.08|19.88|21.99|19.79|0
1717065900000|2024-05-30 10:45:00|21.97|19.77|21.92|19.72|22.02|19.82|21.9|19.7|0
1717066200000|2024-05-30 10:50:00|21.93|19.73|22.02|19.82|22.02|19.82|21.92|19.72|0
1717066500000|2024-05-30 10:55:00|22.04|19.84|21.95|19.75|22.06|19.86|21.92|19.72|0
1717066800000|2024-05-30 11:00:00|21.97|19.77|22.06|19.86|22.09|19.89|21.97|19.77|0
1717067100000|2024-05-30 11:05:00|22.04|19.84|21.99|19.79|22.04|19.84|21.95|19.75|0
1717067400000|2024-05-30 11:10:00|22|19.8|22.07|19.87|22.07|19.87|21.98|19.78|0
1717067700000|2024-05-30 11:15:00|22.05|19.85|22.07|19.87|22.09|19.89|22.03|19.83|0
1717068000000|2024-05-30 11:20:00|22.05|19.85|22.01|19.81|22.1|19.9|22|19.8|0
1717068300000|2024-05-30 11:25:00|22|19.8|21.92|19.72|22.01|19.81|21.91|19.71|0
1717068600000|2024-05-30 11:30:00|21.91|19.71|21.96|19.76|21.97|19.77|21.89|19.69|0
1717068900000|2024-05-30 11:35:00|21.98|19.78|21.94|19.74|22.01|19.81|21.92|19.72|0
1717069200000|2024-05-30 11:40:00|21.92|19.72|21.92|19.72|22.01|19.81|21.89|19.69|0
1717069500000|2024-05-30 11:45:00|21.89|19.69|21.87|19.67|21.92|19.72|21.83|19.63|0
1717069800000|2024-05-30 11:50:00|21.88|19.68|22.01|19.81|22.01|19.81|21.85|19.65|0
1717070100000|2024-05-30 11:55:00|22|19.8|22.04|19.84|22.08|19.88|21.99|19.79|0
1717070400000|2024-05-30 12:00:00|22.06|19.86|22.04|19.84|22.09|19.89|22|19.8|0
1717070700000|2024-05-30 12:05:00|22.06|19.86|22.02|19.82|22.07|19.87|21.97|19.77|0
1717071000000|2024-05-30 12:10:00|22|19.8|21.95|19.75|22.05|19.85|21.93|19.73|0
1717071300000|2024-05-30 12:15:00|21.97|19.77|21.91|19.71|22|19.8|21.86|19.66|0
1717071600000|2024-05-30 12:20:00|21.93|19.73|22.02|19.82|22.05|19.85|21.82|19.62|0
1717071900000|2024-05-30 12:25:00|22.03|19.83|21.94|19.74|22.03|19.83|21.93|19.73|0
1717072200000|2024-05-30 12:30:00|21.95|19.75|21.47|19.27|21.95|19.75|21.4|19.2|0
1717072500000|2024-05-30 12:35:00|21.49|19.29|21.56|19.36|21.61|19.41|21.4|19.2|0
1717072800000|2024-05-30 12:40:00|21.54|19.34|21.43|19.23|21.54|19.34|21.42|19.22|0
1717073100000|2024-05-30 12:45:00|21.42|19.22|21.59|19.39|21.59|19.39|21.4|19.2|0
1717073400000|2024-05-30 12:50:00|21.61|19.41|21.57|19.37|21.69|19.49|21.55|19.35|0
1717073700000|2024-05-30 12:55:00|21.59|19.39|21.64|19.44|21.81|19.61|21.59|19.39|0
1717074000000|2024-05-30 13:00:00|21.67|19.47|21.72|19.52|21.76|19.56|21.57|19.37|0
1717074300000|2024-05-30 13:05:00|21.71|19.51|21.73|19.53|21.76|19.56|21.57|19.37|0
1717074600000|2024-05-30 13:10:00|21.74|19.54|21.77|19.57|21.86|19.66|21.69|19.49|0
1717074900000|2024-05-30 13:15:00|21.78|19.58|21.74|19.54|21.83|19.63|21.74|19.54|0
1717075200000|2024-05-30 13:20:00|21.72|19.52|21.56|19.36|21.76|19.56|21.55|19.35|0
1717075500000|2024-05-30 13:25:00|21.6|19.4|21.56|19.36|21.63|19.43|21.49|19.29|0
1717075800000|2024-05-30 13:30:00|21.58|19.38|21.61|19.41|21.75|19.55|21.23|19.03|0
1717076100000|2024-05-30 13:35:00|21.63|19.43|21.72|19.52|21.98|19.78|21.56|19.36|0
1717076400000|2024-05-30 13:40:00|21.7|19.5|21.66|19.46|21.73|19.53|21.49|19.29|0
1717076700000|2024-05-30 13:45:00|21.63|19.43|21.75|19.55|21.8|19.6|21.59|19.39|0
1717077000000|2024-05-30 13:50:00|21.73|19.53|21.59|19.39|21.84|19.64|21.54|19.34|0
1717077300000|2024-05-30 13:55:00|21.64|19.44|21.14|18.94|21.64|19.44|21.07|18.87|0
1717077600000|2024-05-30 14:00:00|21.13|18.93|21|18.8|21.37|19.17|21|18.8|0
1717077900000|2024-05-30 14:05:00|21.02|18.82|20.83|18.63|21.09|18.89|20.57|18.37|0
1717078200000|2024-05-30 14:10:00|20.85|18.65|21.35|19.15|21.52|19.32|20.82|18.62|0
1717078500000|2024-05-30 14:15:00|21.37|19.17|21.3|19.1|21.49|19.29|21.19|18.99|0
1717078800000|2024-05-30 14:20:00|21.28|19.08|21.05|18.85|21.33|19.13|20.95|18.75|0
1717079100000|2024-05-30 14:25:00|21.02|18.82|21.09|18.89|21.28|19.08|20.98|18.78|0
1717079400000|2024-05-30 14:30:00|21.14|18.94|21.38|19.18|21.41|19.21|21.07|18.87|0
1717079700000|2024-05-30 14:35:00|21.41|19.21|21.53|19.33|21.6|19.4|21.24|19.04|0
1717080000000|2024-05-30 14:40:00|21.52|19.32|21.53|19.33|21.76|19.56|21.48|19.28|0
1717080300000|2024-05-30 14:45:00|21.52|19.32|21.43|19.23|21.57|19.37|21.37|19.17|0
1717080600000|2024-05-30 14:50:00|21.44|19.24|21.44|19.24|21.58|19.38|21.3|19.1|0
1717080900000|2024-05-30 14:55:00|21.46|19.26|21.51|19.31|21.53|19.33|21.37|19.17|0
1717081200000|2024-05-30 15:00:00|21.53|19.33|21.72|19.52|21.72|19.52|21.37|19.17|0
1717081500000|2024-05-30 15:05:00|21.76|19.56|21.46|19.26|21.86|19.66|21.44|19.24|0
1717081800000|2024-05-30 15:10:00|21.47|19.27|21.53|19.33|21.56|19.36|21.4|19.2|0
1717082100000|2024-05-30 15:15:00|21.54|19.34|21.19|18.99|21.56|19.36|21.18|18.98|0
1717082400000|2024-05-30 15:20:00|21.18|18.98|21.28|19.08|21.37|19.17|21.18|18.98|0
1717082700000|2024-05-30 15:25:00|21.3|19.1|21.12|18.92|21.3|19.1|21.1|18.9|0
1717083000000|2024-05-30 15:30:00|21.14|18.94|20.86|18.66|21.17|18.97|20.86|18.66|0
1717083300000|2024-05-30 15:35:00|20.88|18.68|21.03|18.83|21.14|18.94|20.85|18.65|0
1717083600000|2024-05-30 15:40:00|21.02|18.82|21.14|18.94|21.14|18.94|20.9|18.7|0
1717083900000|2024-05-30 15:45:00|21.12|18.92|21.19|18.99|21.19|18.99|21.05|18.85|0
1717084200000|2024-05-30 15:50:00|21.2|19|21.17|18.97|21.22|19.02|21.05|18.85|0
1717084500000|2024-05-30 15:55:00|21.18|18.98|21.29|19.09|21.29|19.09|21.12|18.92|0
1717084800000|2024-05-30 16:00:00|21.27|19.07|20.96|18.76|21.29|19.09|20.94|18.74|0
1717085100000|2024-05-30 16:05:00|20.94|18.74|20.99|18.79|21.04|18.84|20.82|18.62|0
1717085400000|2024-05-30 16:10:00|20.97|18.77|20.89|18.69|21.03|18.83|20.89|18.69|0
1717085700000|2024-05-30 16:15:00|20.91|18.71|20.82|18.62|20.91|18.71|20.79|18.59|0
1717086000000|2024-05-30 16:20:00|20.8|18.6|20.8|18.6|20.97|18.77|20.72|18.52|0
1717086300000|2024-05-30 16:25:00|20.82|18.62|21.04|18.84|21.09|18.89|20.78|18.58|0
1717086600000|2024-05-30 16:30:00|21.02|18.82|20.76|18.56|21.09|18.89|20.76|18.56|0
1717086900000|2024-05-30 16:35:00|20.75|18.55|20.78|18.58|20.83|18.63|20.68|18.48|0
1717087200000|2024-05-30 16:40:00|20.77|18.57|20.8|18.6|20.85|18.65|20.76|18.56|0
1717087500000|2024-05-30 16:45:00|20.81|18.61|20.83|18.63|20.86|18.66|20.64|18.44|0
1717087800000|2024-05-30 16:50:00|20.85|18.65|20.69|18.49|20.88|18.68|20.57|18.37|0
1717088100000|2024-05-30 16:55:00|20.67|18.47|20.61|18.41|20.74|18.54|20.61|18.41|0
1717088400000|2024-05-30 17:00:00|20.59|18.39|20.64|18.44|20.69|18.49|20.39|18.19|0
1717088700000|2024-05-30 17:05:00|20.66|18.46|20.52|18.32|20.66|18.46|20.42|18.22|0
1717089000000|2024-05-30 17:10:00|20.5|18.3|20.37|18.17|20.52|18.32|20.29|18.09|0
1717089300000|2024-05-30 17:15:00|20.35|18.15|20.53|18.33|20.57|18.37|20.32|18.12|0
1717089600000|2024-05-30 17:20:00|20.52|18.32|20.4|18.2|20.57|18.37|20.37|18.17|0
1717089900000|2024-05-30 17:25:00|20.42|18.22|20.38|18.18|20.48|18.28|20.38|18.18|0
1717090200000|2024-05-30 17:30:00|20.36|18.16|20.43|18.23|20.43|18.23|20.3|18.1|0
1717090500000|2024-05-30 17:35:00|20.41|18.21|20.41|18.21|20.5|18.3|20.33|18.13|0
1717090800000|2024-05-30 17:40:00|20.4|18.2|20.31|18.11|20.4|18.2|20.23|18.03|0
1717091100000|2024-05-30 17:45:00|20.29|18.09|20.49|18.29|20.51|18.31|20.26|18.06|0
1717091400000|2024-05-30 17:50:00|20.51|18.31|20.53|18.33|20.64|18.44|20.49|18.29|0
1717091700000|2024-05-30 17:55:00|20.52|18.32|20.49|18.29|20.63|18.43|20.49|18.29|0
1717092000000|2024-05-30 18:00:00|20.59|18.39|20.72|18.52|20.72|18.52|20.46|18.26|0
1717092300000|2024-05-30 18:05:00|20.71|18.51|20.64|18.44|20.74|18.54|20.62|18.42|0
1717092600000|2024-05-30 18:10:00|20.66|18.46|20.77|18.57|20.79|18.59|20.64|18.44|0
1717092900000|2024-05-30 18:15:00|20.76|18.56|20.84|18.64|21.25|19.05|20.74|18.54|0
1717093200000|2024-05-30 18:20:00|20.86|18.66|20.94|18.74|21.06|18.86|20.77|18.57|0
1717093500000|2024-05-30 18:25:00|20.96|18.76|20.89|18.69|21.13|18.93|20.87|18.67|0
1717093800000|2024-05-30 18:30:00|20.87|18.67|20.85|18.65|20.92|18.72|20.7|18.5|0
1717094100000|2024-05-30 18:35:00|20.92|18.72|21.07|18.87|21.11|18.91|20.89|18.69|0
1717094400000|2024-05-30 18:40:00|21.09|18.89|21.05|18.85|21.14|18.94|20.99|18.79|0
1717094700000|2024-05-30 18:45:00|21.07|18.87|21.09|18.89|21.16|18.96|20.93|18.73|0
1717095000000|2024-05-30 18:50:00|21.11|18.91|21.07|18.87|21.11|18.91|20.9|18.7|0
1717095300000|2024-05-30 18:55:00|21.04|18.84|20.95|18.75|21.1|18.9|20.93|18.73|0
1717095600000|2024-05-30 19:00:00|20.97|18.77|21.1|18.9|21.15|18.95|20.86|18.66|0
1717095900000|2024-05-30 19:05:00|21.08|18.88|21.13|18.93|21.19|18.99|20.95|18.75|0
1717096200000|2024-05-30 19:10:00|21.15|18.95|21.1|18.9|21.2|19|21.08|18.88|0
1717096500000|2024-05-30 19:15:00|21.12|18.92|20.79|18.59|21.12|18.92|20.63|18.43|0
1717096800000|2024-05-30 19:20:00|20.81|18.61|21.38|19.18|21.4|19.2|20.79|18.59|0
1717097100000|2024-05-30 19:25:00|21.36|19.16|21.03|18.83|21.42|19.22|21.02|18.82|0
1717097400000|2024-05-30 19:30:00|21.01|18.81|21.33|19.13|21.38|19.18|20.93|18.73|0
1717097700000|2024-05-30 19:35:00|21.34|19.14|21.23|19.03|21.4|19.2|20.92|18.72|0
1717098000000|2024-05-30 19:40:00|21.22|19.02|21.32|19.12|21.44|19.24|21.13|18.93|0
1717098300000|2024-05-30 19:45:00|21.35|19.15|21.98|19.78|22.14|19.94|21.35|19.15|0
1717098600000|2024-05-30 19:50:00|22.03|19.83|21.64|19.44|22.33|20.13|21.57|19.37|0
1717098900000|2024-05-30 19:55:00|21.56|19.36|21.47|19.27|21.86|19.66|21.33|19.13|0
1717099200000|2024-05-30 20:00:00|21.66|19.46|21.33|19.13|21.91|19.71|21.03|18.83|0
1717099500000|2024-05-30 20:05:00|21.3|19.1|21.75|19.55|21.79|19.59|21.28|19.08|0
1717099800000|2024-05-30 20:10:00|21.7|19.5|21.81|19.61|21.83|19.63|21.65|19.45|0
1717100100000|2024-05-30 20:15:00|21.89|19.49|22.13|19.73|22.13|19.73|21.75|19.35|0
1717100400000|2024-05-30 20:20:00|22.11|19.71|21.87|19.47|22.13|19.73|21.87|19.47|0
1717100700000|2024-05-30 20:25:00|21.89|19.49|21.66|19.26|21.89|19.49|21.66|19.26|0
1717101000000|2024-05-30 20:30:00|21.64|19.24|21.75|19.35|21.76|19.36|21.62|19.22|0
1717101300000|2024-05-30 20:35:00|21.73|19.33|21.73|19.33|21.82|19.42|21.68|19.28|0
1717101600000|2024-05-30 20:40:00|21.75|19.35|21.77|19.37|21.8|19.4|21.74|19.34|0
1717101900000|2024-05-30 20:45:00|21.76|19.36|21.81|19.41|21.81|19.41|21.75|19.35|0
1717102200000|2024-05-30 20:50:00|21.8|19.4|21.76|19.36|21.83|19.43|21.74|19.34|0
1717102500000|2024-05-30 20:55:00|21.77|19.37|21.62|19.22|21.78|19.38|21.57|19.17|0
1717102800000|2024-05-30 21:00:00|21.63|19.23|21.58|19.18|21.66|19.26|21.57|19.17|0
1717103100000|2024-05-30 21:05:00|21.68|19.28|21.8|19.4|21.8|19.4|21.63|19.23|0
1717103400000|2024-05-30 21:10:00|21.85|19.45|21.78|19.38|21.88|19.48|21.76|19.36|0
1717103700000|2024-05-30 21:15:00|21.79|19.39|21.71|19.31|21.79|19.39|21.71|19.31|0
1717104000000|2024-05-30 21:20:00|21.73|19.33|21.74|19.34|21.75|19.35|21.71|19.31|0
1717104300000|2024-05-30 21:25:00|21.73|19.33|21.74|19.34|21.74|19.34|21.71|19.31|0
1717104600000|2024-05-30 21:30:00|21.73|19.33|21.74|19.34|21.74|19.34|21.71|19.31|0
1717105200000|2024-05-30 21:40:00|21.72|19.32|21.7|19.3|21.72|19.32|21.7|19.3|0
1717105500000|2024-05-30 21:45:00|21.69|19.29|21.69|19.29|21.71|19.31|21.67|19.27|0
1717105800000|2024-05-30 21:50:00|21.71|19.31|21.78|19.38|21.85|19.45|21.71|19.31|0
1717106100000|2024-05-30 21:55:00|21.79|19.39|21.66|19.26|21.79|19.39|21.65|19.25|0
1717106400000|2024-05-30 22:00:00|21.75|19.35|21.74|19.34|21.92|19.52|21.64|19.24|0
1717106700000|2024-05-30 22:05:00|21.76|19.36|21.98|19.58|22.06|19.66|21.75|19.35|0
1717107000000|2024-05-30 22:10:00|21.99|19.59|21.95|19.55|22.01|19.61|21.92|19.52|0
1717107300000|2024-05-30 22:15:00|21.93|19.53|22.06|19.66|22.06|19.66|21.92|19.52|0
1717107600000|2024-05-30 22:20:00|22.04|19.64|21.98|19.58|22.08|19.68|21.95|19.55|0
1717107900000|2024-05-30 22:25:00|21.97|19.57|21.98|19.58|22|19.6|21.95|19.55|0
1717108200000|2024-05-30 22:30:00|21.96|19.56|21.89|19.49|21.96|19.56|21.88|19.48|0
1717108500000|2024-05-30 22:35:00|21.87|19.47|21.84|19.44|21.87|19.47|21.82|19.42|0
1717108800000|2024-05-30 22:40:00|21.83|19.43|21.8|19.4|21.86|19.46|21.78|19.38|0
1717109100000|2024-05-30 22:45:00|21.82|19.42|21.85|19.45|21.85|19.45|21.82|19.42|0
1717109400000|2024-05-30 22:50:00|21.89|19.49|21.92|19.52|21.94|19.54|21.89|19.49|0
1717109700000|2024-05-30 22:55:00|21.93|19.53|21.92|19.52|21.93|19.53|21.89|19.49|0
1717110000000|2024-05-30 23:00:00|21.93|19.53|21.96|19.56|21.98|19.58|21.9|19.5|0
1717110300000|2024-05-30 23:05:00|21.94|19.54|21.88|19.48|21.94|19.54|21.85|19.45|0
1717110600000|2024-05-30 23:10:00|21.9|19.5|21.9|19.5|21.94|19.54|21.9|19.5|0
1717110900000|2024-05-30 23:15:00|21.91|19.51|22.02|19.62|22.02|19.62|21.91|19.51|0
1717111200000|2024-05-30 23:20:00|22.01|19.61|22.01|19.61|22.05|19.65|22.01|19.61|0
1717111500000|2024-05-30 23:25:00|22|19.6|21.97|19.57|22.02|19.62|21.97|19.57|0
1717111800000|2024-05-30 23:30:00|21.95|19.55|21.93|19.53|21.95|19.55|21.86|19.46|0
1717112100000|2024-05-30 23:35:00|21.91|19.51|22.02|19.62|22.04|19.64|21.91|19.51|0
1717112400000|2024-05-30 23:40:00|22|19.6|22.05|19.65|22.07|19.67|21.97|19.57|0
1717112700000|2024-05-30 23:45:00|22.04|19.64|22.11|19.71|22.11|19.71|22.02|19.62|0
1717113000000|2024-05-30 23:50:00|22.12|19.72|22.02|19.62|22.16|19.76|22|19.6|0
1717113300000|2024-05-30 23:55:00|22.03|19.63|22.09|19.69|22.12|19.72|22.03|19.63|0
1717113600000|2024-05-31 00:00:00|22.05|19.65|22.03|19.63|22.1|19.7|21.94|19.54|0
1717113900000|2024-05-31 00:05:00|22.02|19.62|22.1|19.7|22.14|19.74|21.99|19.59|0
1717114200000|2024-05-31 00:10:00|22.11|19.71|22.46|20.06|22.63|20.23|22.06|19.66|0
1717114500000|2024-05-31 00:15:00|22.4|20.2|22.36|20.16|22.49|20.29|22.34|20.14|0
1717114800000|2024-05-31 00:20:00|22.38|20.18|22.4|20.2|22.45|20.25|22.27|20.07|0
1717115100000|2024-05-31 00:25:00|22.38|20.18|22.34|20.14|22.39|20.19|22.21|20.01|0
1717115400000|2024-05-31 00:30:00|22.32|20.12|22.43|20.23|22.43|20.23|22.23|20.03|0
1717115700000|2024-05-31 00:35:00|22.44|20.24|22.52|20.32|22.57|20.37|22.41|20.21|0
1717116000000|2024-05-31 00:40:00|22.5|20.3|22.5|20.3|22.56|20.36|22.47|20.27|0
1717116300000|2024-05-31 00:45:00|22.48|20.28|22.57|20.37|22.59|20.39|22.46|20.26|0
1717116600000|2024-05-31 00:50:00|22.56|20.36|22.43|20.23|22.59|20.39|22.41|20.21|0
1717116900000|2024-05-31 00:55:00|22.41|20.21|22.22|20.02|22.43|20.23|22.22|20.02|0
1717117200000|2024-05-31 01:00:00|22.23|20.03|22.79|20.59|23.05|20.85|22.2|20|0
1717117500000|2024-05-31 01:05:00|22.81|20.61|22.84|20.64|22.92|20.72|22.81|20.61|0
1717117800000|2024-05-31 01:10:00|22.86|20.66|22.75|20.55|22.86|20.66|22.68|20.48|0
1717118100000|2024-05-31 01:15:00|22.77|20.57|22.82|20.62|22.86|20.66|22.75|20.55|0
1717118400000|2024-05-31 01:20:00|22.84|20.64|22.75|20.55|22.86|20.66|22.73|20.53|0
1717118700000|2024-05-31 01:25:00|22.77|20.57|22.73|20.53|22.77|20.57|22.69|20.49|0
1717119000000|2024-05-31 01:30:00|22.75|20.55|22.71|20.51|22.8|20.6|22.69|20.49|0
1717119300000|2024-05-31 01:35:00|22.73|20.53|22.65|20.45|22.74|20.54|22.62|20.42|0
1717119600000|2024-05-31 01:40:00|22.67|20.47|22.74|20.54|22.76|20.56|22.65|20.45|0
1717119900000|2024-05-31 01:45:00|22.76|20.56|22.8|20.6|22.8|20.6|22.72|20.52|0
1717120200000|2024-05-31 01:50:00|22.81|20.61|22.67|20.47|22.83|20.63|22.61|20.41|0
1717120500000|2024-05-31 01:55:00|22.65|20.45|22.63|20.43|22.7|20.5|22.61|20.41|0
1717120800000|2024-05-31 02:00:00|22.62|20.42|22.59|20.39|22.64|20.44|22.57|20.37|0
1717121100000|2024-05-31 02:05:00|22.6|20.4|22.68|20.48|22.68|20.48|22.59|20.39|0
1717121400000|2024-05-31 02:10:00|22.7|20.5|22.68|20.48|22.72|20.52|22.64|20.44|0
1717121700000|2024-05-31 02:15:00|22.66|20.46|22.6|20.4|22.71|20.51|22.55|20.35|0
1717122000000|2024-05-31 02:20:00|22.62|20.42|22.6|20.4|22.66|20.46|22.6|20.4|0
1717122300000|2024-05-31 02:25:00|22.61|20.41|22.67|20.47|22.68|20.48|22.58|20.38|0
1717122600000|2024-05-31 02:30:00|22.66|20.46|22.73|20.53|22.75|20.55|22.66|20.46|0
1717122900000|2024-05-31 02:35:00|22.75|20.55|22.82|20.62|22.82|20.62|22.73|20.53|0
1717123200000|2024-05-31 02:40:00|22.84|20.64|22.82|20.62|22.84|20.64|22.78|20.58|0
1717123500000|2024-05-31 02:45:00|22.84|20.64|22.91|20.71|23.02|20.82|22.82|20.62|0
1717123800000|2024-05-31 02:50:00|22.89|20.69|22.87|20.67|22.96|20.76|22.83|20.63|0
1717124100000|2024-05-31 02:55:00|22.88|20.68|23|20.8|23|20.8|22.85|20.65|0
1717124400000|2024-05-31 03:00:00|22.98|20.78|22.89|20.69|22.98|20.78|22.87|20.67|0
1717124700000|2024-05-31 03:05:00|22.91|20.71|22.84|20.64|22.92|20.72|22.83|20.63|0
1717125000000|2024-05-31 03:10:00|22.85|20.65|22.87|20.67|22.88|20.68|22.81|20.61|0
1717125300000|2024-05-31 03:15:00|22.88|20.68|22.79|20.59|22.92|20.72|22.79|20.59|0
1717125600000|2024-05-31 03:20:00|22.77|20.57|22.64|20.44|22.79|20.59|22.62|20.42|0
1717125900000|2024-05-31 03:25:00|22.62|20.42|22.48|20.28|22.64|20.44|22.47|20.27|0
1717126200000|2024-05-31 03:30:00|22.46|20.26|22.44|20.24|22.49|20.29|22.37|20.17|0
1717126500000|2024-05-31 03:35:00|22.43|20.23|22.44|20.24|22.46|20.26|22.4|20.2|0
1717126800000|2024-05-31 03:40:00|22.45|20.25|22.53|20.33|22.54|20.34|22.45|20.25|0
1717127100000|2024-05-31 03:45:00|22.51|20.31|22.49|20.29|22.54|20.34|22.49|20.29|0
1717127400000|2024-05-31 03:50:00|22.48|20.28|22.41|20.21|22.52|20.32|22.4|20.2|0
1717127700000|2024-05-31 03:55:00|22.43|20.23|22.45|20.25|22.49|20.29|22.41|20.21|0
1717128000000|2024-05-31 04:00:00|22.47|20.27|22.48|20.28|22.49|20.29|22.45|20.25|0
1717128300000|2024-05-31 04:05:00|22.5|20.3|22.54|20.34|22.54|20.34|22.48|20.28|0
1717128600000|2024-05-31 04:10:00|22.52|20.32|22.56|20.36|22.56|20.36|22.52|20.32|0
1717128900000|2024-05-31 04:15:00|22.55|20.35|22.6|20.4|22.61|20.41|22.54|20.34|0
1717129200000|2024-05-31 04:20:00|22.59|20.39|22.55|20.35|22.59|20.39|22.53|20.33|0
1717129500000|2024-05-31 04:25:00|22.56|20.36|22.57|20.37|22.61|20.41|22.55|20.35|0
1717129800000|2024-05-31 04:30:00|22.59|20.39|22.64|20.44|22.65|20.45|22.59|20.39|0
1717130100000|2024-05-31 04:35:00|22.66|20.46|22.69|20.49|22.7|20.5|22.64|20.44|0
1717130400000|2024-05-31 04:40:00|22.68|20.48|22.68|20.48|22.71|20.51|22.66|20.46|0
1717130700000|2024-05-31 04:45:00|22.67|20.47|22.64|20.44|22.69|20.49|22.6|20.4|0
1717131000000|2024-05-31 04:50:00|22.62|20.42|22.56|20.36|22.64|20.44|22.56|20.36|0
1717131300000|2024-05-31 04:55:00|22.58|20.38|22.58|20.38|22.58|20.38|22.54|20.34|0
1717131600000|2024-05-31 05:00:00|22.6|20.4|22.58|20.38|22.67|20.47|22.54|20.34|0
1717131900000|2024-05-31 05:05:00|22.55|20.35|22.41|20.21|22.58|20.38|22.41|20.21|0
1717132200000|2024-05-31 05:10:00|22.39|20.19|22.38|20.18|22.44|20.24|22.38|20.18|0
1717132500000|2024-05-31 05:15:00|22.37|20.17|22.41|20.21|22.45|20.25|22.34|20.14|0
1717132800000|2024-05-31 05:20:00|22.43|20.23|22.45|20.25|22.45|20.25|22.39|20.19|0
1717133100000|2024-05-31 05:25:00|22.44|20.24|22.57|20.37|22.59|20.39|22.44|20.24|0
1717133400000|2024-05-31 05:30:00|22.55|20.35|22.55|20.35|22.61|20.41|22.52|20.32|0
1717133700000|2024-05-31 05:35:00|22.57|20.37|22.68|20.48|22.7|20.5|22.52|20.32|0
1717134000000|2024-05-31 05:40:00|22.66|20.46|22.55|20.35|22.66|20.46|22.48|20.28|0
1717134300000|2024-05-31 05:45:00|22.53|20.33|22.57|20.37|22.59|20.39|22.51|20.31|0
1717134600000|2024-05-31 05:50:00|22.58|20.38|22.62|20.42|22.68|20.48|22.57|20.37|0
1717134900000|2024-05-31 05:55:00|22.6|20.4|22.77|20.57|22.78|20.58|22.6|20.4|0
1717135200000|2024-05-31 06:00:00|22.78|20.58|22.62|20.42|22.78|20.58|22.62|20.42|0
1717135500000|2024-05-31 06:05:00|22.61|20.41|22.52|20.32|22.61|20.41|22.47|20.27|0
1717135800000|2024-05-31 06:10:00|22.54|20.34|22.56|20.36|22.58|20.38|22.51|20.31|0
1717136100000|2024-05-31 06:15:00|22.55|20.35|22.59|20.39|22.59|20.39|22.52|20.32|0
1717136400000|2024-05-31 06:20:00|22.58|20.38|22.57|20.37|22.69|20.49|22.57|20.37|0
1717136700000|2024-05-31 06:25:00|22.59|20.39|22.59|20.39|22.61|20.41|22.52|20.32|0
1717137000000|2024-05-31 06:30:00|22.61|20.41|22.55|20.35|22.65|20.45|22.5|20.3|0
1717137300000|2024-05-31 06:35:00|22.54|20.34|22.53|20.33|22.54|20.34|22.48|20.28|0
1717137600000|2024-05-31 06:40:00|22.52|20.32|22.57|20.37|22.59|20.39|22.5|20.3|0
1717137900000|2024-05-31 06:45:00|22.59|20.39|22.5|20.3|22.59|20.39|22.44|20.24|0
1717138200000|2024-05-31 06:50:00|22.48|20.28|22.44|20.24|22.49|20.29|22.42|20.22|0
1717138500000|2024-05-31 06:55:00|22.45|20.25|22.53|20.33|22.54|20.34|22.42|20.22|0
1717138800000|2024-05-31 07:00:00|22.47|20.27|22.16|19.96|22.51|20.31|22.05|19.85|0
1717139100000|2024-05-31 07:05:00|22.18|19.98|22.01|19.81|22.19|19.99|21.99|19.79|0
1717139400000|2024-05-31 07:10:00|21.99|19.79|21.97|19.77|22.08|19.88|21.96|19.76|0
1717139700000|2024-05-31 07:15:00|22|19.8|22.03|19.83|22.17|19.97|22|19.8|0
1717140000000|2024-05-31 07:20:00|22.04|19.84|22.32|20.12|22.33|20.13|22.03|19.83|0
1717140300000|2024-05-31 07:25:00|22.33|20.13|22|19.8|22.39|20.19|21.52|19.32|0
1717140600000|2024-05-31 07:30:00|22.02|19.82|21.94|19.74|22.02|19.82|21.91|19.71|0
1717140900000|2024-05-31 07:35:00|21.92|19.72|22.09|19.89|22.1|19.9|21.91|19.71|0
1717141200000|2024-05-31 07:40:00|22.07|19.87|21.99|19.79|22.14|19.94|21.98|19.78|0
1717141500000|2024-05-31 07:45:00|22|19.8|22.01|19.81|22.07|19.87|21.99|19.79|0
1717141800000|2024-05-31 07:50:00|21.99|19.79|22.08|19.88|22.14|19.94|21.96|19.76|0
1717142100000|2024-05-31 07:55:00|22.07|19.87|22.03|19.83|22.13|19.93|22.03|19.83|0
1717142400000|2024-05-31 08:00:00|22.04|19.84|21.92|19.72|22.08|19.88|21.88|19.68|0
1717142700000|2024-05-31 08:05:00|21.95|19.75|21.66|19.46|21.95|19.75|21.66|19.46|0
1717143000000|2024-05-31 08:10:00|21.68|19.48|21.59|19.39|21.72|19.52|21.56|19.36|0
1717143300000|2024-05-31 08:15:00|21.61|19.41|21.54|19.34|21.64|19.44|21.5|19.3|0
1717143600000|2024-05-31 08:20:00|21.52|19.32|21.48|19.28|21.59|19.39|21.47|19.27|0
1717143900000|2024-05-31 08:25:00|21.47|19.27|21.45|19.25|21.54|19.34|21.43|19.23|0
1717144200000|2024-05-31 08:30:00|21.46|19.26|21.53|19.33|21.53|19.33|21.41|19.21|0
1717144500000|2024-05-31 08:35:00|21.55|19.35|21.57|19.37|21.59|19.39|21.48|19.28|0
1717144800000|2024-05-31 08:40:00|21.55|19.35|21.55|19.35|21.57|19.37|21.5|19.3|0
1717145100000|2024-05-31 08:45:00|21.57|19.37|21.6|19.4|21.6|19.4|21.53|19.33|0
1717145400000|2024-05-31 08:50:00|21.58|19.38|21.69|19.49|21.72|19.52|21.58|19.38|0
1717145700000|2024-05-31 08:55:00|21.67|19.47|21.79|19.59|21.85|19.65|21.67|19.47|0
1717146000000|2024-05-31 09:00:00|21.8|19.6|22.01|19.81|22.01|19.81|21.79|19.59|0
1717146300000|2024-05-31 09:05:00|22|19.8|22.01|19.81|22.08|19.88|21.92|19.72|0
1717146600000|2024-05-31 09:10:00|21.99|19.79|21.99|19.79|22.03|19.83|21.92|19.72|0
1717146900000|2024-05-31 09:15:00|22.01|19.81|21.99|19.79|22.04|19.84|21.95|19.75|0
1717147200000|2024-05-31 09:20:00|21.97|19.77|22.08|19.88|22.11|19.91|21.95|19.75|0
1717147500000|2024-05-31 09:25:00|22.06|19.86|21.88|19.68|22.09|19.89|21.88|19.68|0
1717147800000|2024-05-31 09:30:00|21.86|19.66|21.93|19.73|21.96|19.76|21.77|19.57|0
1717148100000|2024-05-31 09:35:00|21.95|19.75|21.93|19.73|21.98|19.78|21.87|19.67|0
1717148400000|2024-05-31 09:40:00|21.95|19.75|22.05|19.85|22.05|19.85|21.95|19.75|0
1717148700000|2024-05-31 09:45:00|22.07|19.87|22.05|19.85|22.07|19.87|21.94|19.74|0
1717149000000|2024-05-31 09:50:00|22.04|19.84|21.96|19.76|22.04|19.84|21.89|19.69|0
1717149300000|2024-05-31 09:55:00|21.94|19.74|21.98|19.78|21.99|19.79|21.9|19.7|0
1717149600000|2024-05-31 10:00:00|21.96|19.76|21.83|19.63|21.98|19.78|21.83|19.63|0
1717149900000|2024-05-31 10:05:00|21.81|19.61|22.01|19.81|22.01|19.81|21.79|19.59|0
1717150200000|2024-05-31 10:10:00|22.03|19.83|22.08|19.88|22.12|19.92|21.99|19.79|0
1717150500000|2024-05-31 10:15:00|22.1|19.9|22.26|20.06|22.28|20.08|22.1|19.9|0
1717150800000|2024-05-31 10:20:00|22.24|20.04|22.35|20.15|22.35|20.15|22.21|20.01|0
1717151100000|2024-05-31 10:25:00|22.37|20.17|22.29|20.09|22.42|20.22|22.24|20.04|0
1717151400000|2024-05-31 10:30:00|22.28|20.08|22.24|20.04|22.35|20.15|22.22|20.02|0
1717151700000|2024-05-31 10:35:00|22.26|20.06|22.2|20|22.31|20.11|22.13|19.93|0
1717152000000|2024-05-31 10:40:00|22.16|19.96|22.1|19.9|22.18|19.98|22.04|19.84|0
1717152300000|2024-05-31 10:45:00|22.11|19.91|22.27|20.07|22.31|20.11|22.11|19.91|0
1717152600000|2024-05-31 10:50:00|22.29|20.09|22.62|20.42|22.73|20.53|22.27|20.07|0
1717152900000|2024-05-31 10:55:00|22.64|20.44|22.09|19.89|22.64|20.44|22.09|19.89|0
1717153200000|2024-05-31 11:00:00|22.07|19.87|22.16|19.96|22.25|20.05|22.01|19.81|0
1717153500000|2024-05-31 11:05:00|22.18|19.98|22.12|19.92|22.18|19.98|22.07|19.87|0
1717153800000|2024-05-31 11:10:00|22.13|19.93|21.87|19.67|22.14|19.94|21.87|19.67|0
1717154100000|2024-05-31 11:15:00|21.88|19.68|21.97|19.77|21.97|19.77|21.86|19.66|0
1717154400000|2024-05-31 11:20:00|21.99|19.79|21.97|19.77|22.08|19.88|21.94|19.74|0
1717154700000|2024-05-31 11:25:00|21.98|19.78|21.9|19.7|22.06|19.86|21.9|19.7|0
1717155000000|2024-05-31 11:30:00|21.92|19.72|21.83|19.63|21.93|19.73|21.82|19.62|0
1717155300000|2024-05-31 11:35:00|21.82|19.62|21.75|19.55|21.89|19.69|21.75|19.55|0
1717155600000|2024-05-31 11:40:00|21.73|19.53|21.84|19.64|21.84|19.64|21.7|19.5|0
1717155900000|2024-05-31 11:45:00|21.82|19.62|21.77|19.57|21.82|19.62|21.75|19.55|0
1717156200000|2024-05-31 11:50:00|21.75|19.55|21.73|19.53|21.82|19.62|21.68|19.48|0
1717156500000|2024-05-31 11:55:00|21.75|19.55|21.5|19.3|21.77|19.57|21.45|19.25|0
1717156800000|2024-05-31 12:00:00|21.55|19.35|21.51|19.31|21.59|19.39|21.44|19.24|0
1717157100000|2024-05-31 12:05:00|21.55|19.35|21.41|19.21|21.55|19.35|21.37|19.17|0
1717157400000|2024-05-31 12:10:00|21.43|19.23|21.5|19.3|21.53|19.33|21.36|19.16|0
1717157700000|2024-05-31 12:15:00|21.49|19.29|21.53|19.33|21.56|19.36|21.48|19.28|0
1717158000000|2024-05-31 12:20:00|21.55|19.35|21.39|19.19|21.55|19.35|21.33|19.13|0
1717158300000|2024-05-31 12:25:00|21.4|19.2|21.32|19.12|21.46|19.26|21.19|18.99|0
1717158600000|2024-05-31 12:30:00|21.31|19.11|20.5|18.3|21.76|19.56|20.39|18.19|0
1717158900000|2024-05-31 12:35:00|20.33|18.13|20.14|17.94|20.41|18.21|20.1|17.9|0
1717159200000|2024-05-31 12:40:00|20.16|17.96|19.98|17.78|20.28|18.08|19.91|17.71|0
1717159500000|2024-05-31 12:45:00|20.04|17.84|20.01|17.81|20.14|17.94|19.96|17.76|0
1717159800000|2024-05-31 12:50:00|20.03|17.83|19.99|17.79|20.14|17.94|19.94|17.74|0
1717160100000|2024-05-31 12:55:00|20.01|17.81|20.14|17.94|20.17|17.97|19.93|17.73|0
1717160400000|2024-05-31 13:00:00|20.16|17.96|20.29|18.09|20.43|18.23|20.11|17.91|0
1717160700000|2024-05-31 13:05:00|20.31|18.11|20.29|18.09|20.37|18.17|20.26|18.06|0
1717161000000|2024-05-31 13:10:00|20.31|18.11|20.12|17.92|20.34|18.14|20.11|17.91|0
1717161300000|2024-05-31 13:15:00|20.14|17.94|20.42|18.22|20.44|18.24|20.11|17.91|0
1717161600000|2024-05-31 13:20:00|20.41|18.21|20.44|18.24|20.47|18.27|20.35|18.15|0
1717161900000|2024-05-31 13:25:00|20.45|18.25|20.84|18.64|20.91|18.71|20.42|18.22|0
1717162200000|2024-05-31 13:30:00|20.86|18.66|20.93|18.73|21.03|18.83|20.66|18.46|0
1717162500000|2024-05-31 13:35:00|20.89|18.69|20.32|18.12|20.89|18.69|20.3|18.1|0
1717162800000|2024-05-31 13:40:00|20.27|18.07|20.23|18.03|20.37|18.17|20.08|17.88|0
1717163100000|2024-05-31 13:45:00|20.18|17.98|19.85|17.65|20.18|17.98|19.28|17.1|0
1717163400000|2024-05-31 13:50:00|19.88|17.68|20.25|18.05|20.26|18.06|19.88|17.68|0
1717163700000|2024-05-31 13:55:00|20.26|18.06|20.26|18.06|20.4|18.2|20.09|17.89|0
1717164000000|2024-05-31 14:00:00|20.24|18.04|20.33|18.13|20.64|18.44|20.24|18.04|0
1717164300000|2024-05-31 14:05:00|20.34|18.14|20.33|18.13|20.43|18.23|20.22|18.02|0
1717164600000|2024-05-31 14:10:00|20.34|18.14|21.07|18.87|21.1|18.9|20.31|18.11|0
1717164900000|2024-05-31 14:15:00|21.05|18.85|20.81|18.61|21.4|19.2|19.77|17.57|0
1717165200000|2024-05-31 14:20:00|20.83|18.63|21.3|19.1|21.36|19.16|20.64|18.44|0
1717165500000|2024-05-31 14:25:00|21.25|19.05|21.21|19.01|21.25|19.05|20.88|18.68|0
1717165800000|2024-05-31 14:30:00|21.2|19|21.55|19.35|21.7|19.5|21.2|19|0
1717166100000|2024-05-31 14:35:00|21.57|19.37|21.39|19.19|21.75|19.55|21.37|19.17|0
1717166400000|2024-05-31 14:40:00|21.42|19.22|21.16|18.96|21.55|19.35|20.95|18.75|0
1717166700000|2024-05-31 14:45:00|21.12|18.92|21.21|19.01|21.27|19.07|20.96|18.76|0
1717167000000|2024-05-31 14:50:00|21.18|18.98|21.19|18.99|21.3|19.1|21.1|18.9|0
1717167300000|2024-05-31 14:55:00|21.17|18.97|21.41|19.21|21.48|19.28|20.91|18.71|0
1717167600000|2024-05-31 15:00:00|21.45|19.25|21.79|19.59|21.9|19.7|21.38|19.18|0
1717167900000|2024-05-31 15:05:00|21.77|19.57|21.86|19.66|22.08|19.88|21.63|19.43|0
1717168200000|2024-05-31 15:10:00|21.88|19.68|21.86|19.66|22.03|19.83|21.75|19.55|0
1717168500000|2024-05-31 15:15:00|21.82|19.62|22.13|19.93|22.15|19.95|21.77|19.57|0
1717168800000|2024-05-31 15:20:00|22.15|19.95|22.02|19.82|22.23|20.03|21.95|19.75|0
1717169100000|2024-05-31 15:25:00|22.06|19.86|22.17|19.97|22.21|20.01|22.06|19.86|0
1717169400000|2024-05-31 15:30:00|22.19|19.99|22.26|20.06|22.48|20.28|22.15|19.95|0
1717169700000|2024-05-31 15:35:00|22.28|20.08|22.33|20.13|22.35|20.15|22.06|19.86|0
1717170000000|2024-05-31 15:40:00|22.35|20.15|22.28|20.08|22.35|20.15|22.13|19.93|0
1717170300000|2024-05-31 15:45:00|22.31|20.11|22.26|20.06|22.31|20.11|22.11|19.91|0
1717170600000|2024-05-31 15:50:00|22.24|20.04|22.44|20.24|22.44|20.24|22.14|19.94|0
1717170900000|2024-05-31 15:55:00|22.42|20.22|22.44|20.24|22.53|20.33|22.37|20.17|0
1717171200000|2024-05-31 16:00:00|22.46|20.26|22.68|20.48|22.72|20.52|22.38|20.18|0
1717171500000|2024-05-31 16:05:00|22.64|20.44|22.72|20.52|22.76|20.56|22.61|20.41|0
1717171800000|2024-05-31 16:10:00|22.74|20.54|22.91|20.71|22.92|20.72|22.68|20.48|0
1717172100000|2024-05-31 16:15:00|22.92|20.72|23.11|20.91|23.19|20.99|22.89|20.69|0
1717172400000|2024-05-31 16:20:00|23.13|20.93|23.04|20.84|23.44|21.24|23.04|20.84|0
1717172700000|2024-05-31 16:25:00|23.06|20.86|23.11|20.91|23.21|21.01|23.04|20.84|0
1717173000000|2024-05-31 16:30:00|23.13|20.93|23|20.8|23.13|20.93|22.9|20.7|0
1717173300000|2024-05-31 16:35:00|23.01|20.81|22.86|20.66|23.17|20.97|22.86|20.66|0
1717173600000|2024-05-31 16:40:00|22.84|20.64|22.63|20.43|22.9|20.7|22.12|19.92|0
1717173900000|2024-05-31 16:45:00|22.61|20.41|23.08|20.88|23.18|20.98|22.5|20.3|0
1717174200000|2024-05-31 16:50:00|23.1|20.9|23.04|20.84|23.25|21.05|22.95|20.75|0
1717174500000|2024-05-31 16:55:00|23.02|20.82|22.89|20.69|23.08|20.88|22.87|20.67|0
1717174800000|2024-05-31 17:00:00|22.87|20.67|22.66|20.46|22.87|20.67|22.57|20.37|0
1717175100000|2024-05-31 17:05:00|22.68|20.48|22.45|20.25|22.72|20.52|22.45|20.25|0
1717175400000|2024-05-31 17:10:00|22.49|20.29|22.27|20.07|22.49|20.29|22.27|20.07|0
1717175700000|2024-05-31 17:15:00|22.32|20.12|22.24|20.04|22.41|20.21|22.12|19.92|0
1717176000000|2024-05-31 17:20:00|22.22|20.02|22.06|19.86|22.3|20.1|22.04|19.84|0
1717176300000|2024-05-31 17:25:00|22.07|19.87|21.96|19.76|22.07|19.87|21.87|19.67|0
1717176600000|2024-05-31 17:30:00|21.95|19.75|21.98|19.78|22.04|19.84|21.82|19.62|0
1717176900000|2024-05-31 17:35:00|21.96|19.76|22.14|19.94|22.14|19.94|21.93|19.73|0
1717177200000|2024-05-31 17:40:00|22.13|19.93|22|19.8|22.22|20.02|21.98|19.78|0
1717177500000|2024-05-31 17:45:00|22.03|19.83|21.87|19.67|22.03|19.83|21.83|19.63|0
1717177800000|2024-05-31 17:50:00|21.89|19.69|22.1|19.9|22.16|19.96|21.8|19.6|0
1717178100000|2024-05-31 17:55:00|22.09|19.89|21.92|19.72|22.09|19.89|21.9|19.7|0
1717178400000|2024-05-31 18:00:00|21.94|19.74|22.05|19.85|22.07|19.87|21.88|19.68|0
1717178700000|2024-05-31 18:05:00|22.03|19.83|21.95|19.75|22.1|19.9|21.9|19.7|0
1717179000000|2024-05-31 18:10:00|21.94|19.74|21.83|19.63|21.99|19.79|21.63|19.43|0
1717179300000|2024-05-31 18:15:00|21.79|19.59|21.63|19.43|21.79|19.59|21.59|19.39|0
1717179600000|2024-05-31 18:20:00|21.64|19.44|21.68|19.48|21.75|19.55|21.63|19.43|0
1717179900000|2024-05-31 18:25:00|21.7|19.5|21.95|19.75|21.97|19.77|21.62|19.42|0
1717180200000|2024-05-31 18:30:00|21.93|19.73|22.02|19.82|22.09|19.89|21.82|19.62|0
1717180500000|2024-05-31 18:35:00|21.98|19.78|21.75|19.55|22|19.8|21.73|19.53|0
1717180800000|2024-05-31 18:40:00|21.73|19.53|20.82|18.62|22.19|19.99|20.81|18.61|0
1717181100000|2024-05-31 18:45:00|20.84|18.64|21.05|18.85|21.1|18.9|20.77|18.57|0
1717181400000|2024-05-31 18:50:00|21.07|18.87|21.3|19.1|21.39|19.19|21.01|18.81|0
1717181700000|2024-05-31 18:55:00|21.28|19.08|20.99|18.79|21.3|19.1|20.91|18.71|0
1717182000000|2024-05-31 19:00:00|21.03|18.83|21.06|18.86|21.26|19.06|20.92|18.72|0
1717182300000|2024-05-31 19:05:00|21.05|18.85|20.68|18.48|21.05|18.85|20.63|18.43|0
1717182600000|2024-05-31 19:10:00|20.71|18.51|20.5|18.3|20.73|18.53|20.45|18.25|0
1717182900000|2024-05-31 19:15:00|20.54|18.34|20.49|18.29|20.64|18.44|20.47|18.27|0
1717183200000|2024-05-31 19:20:00|20.5|18.3|20.25|18.05|20.5|18.3|20.23|18.03|0
1717183500000|2024-05-31 19:25:00|20.23|18.03|20.41|18.21|20.41|18.21|20.09|17.89|0
1717183800000|2024-05-31 19:30:00|20.48|18.28|20.31|18.11|20.59|18.39|20.16|17.96|0
1717184100000|2024-05-31 19:35:00|20.29|18.09|20.22|18.02|20.31|18.11|20.18|17.98|0
1717184400000|2024-05-31 19:40:00|20.19|17.99|19.39|17.2|20.19|17.99|19.32|17.13|0
1717184700000|2024-05-31 19:45:00|19.34|17.15|18.97|16.82|19.76|17.56|18.59|16.48|0
1717185000000|2024-05-31 19:50:00|18.88|16.74|18.17|16.11|18.98|16.83|17.96|15.93|0
1717185300000|2024-05-31 19:55:00|18.14|16.08|17.09|15.16|18.14|16.08|17.08|15.14|0
1717185600000|2024-05-31 20:00:00|17.29|15.33|17.25|15.3|18.85|16.72|17.06|15.13|0
1717185900000|2024-05-31 20:05:00|17.35|15.38|17.85|15.83|17.88|15.86|17.35|15.38|0
1717186200000|2024-05-31 20:10:00|17.86|15.84|17.74|15.73|17.86|15.84|17.72|15.71|0
1717374000000|2024-06-03 00:20:00|16.58|14.7|16.55|14.67|16.59|14.71|16.5|14.63|0
1717374300000|2024-06-03 00:25:00|16.54|14.66|16.46|14.59|16.57|14.69|16.44|14.58|0
1717374600000|2024-06-03 00:30:00|16.47|14.61|16.49|14.62|16.53|14.66|16.46|14.59|0
1717374900000|2024-06-03 00:35:00|16.5|14.63|16.56|14.68|16.59|14.71|16.48|14.62|0
1717375200000|2024-06-03 00:40:00|16.57|14.7|16.66|14.78|16.66|14.78|16.57|14.7|0
1717375500000|2024-06-03 00:45:00|16.64|14.76|16.65|14.76|16.66|14.77|16.63|14.75|0
1717375800000|2024-06-03 00:50:00|16.66|14.78|16.6|14.72|16.66|14.78|16.57|14.69|0
1717376100000|2024-06-03 00:55:00|16.59|14.71|16.64|14.76|16.64|14.76|16.57|14.69|0
1717376400000|2024-06-03 01:00:00|16.63|14.75|16.58|14.7|16.63|14.75|16.52|14.65|0
1717376700000|2024-06-03 01:05:00|16.57|14.69|16.63|14.74|16.66|14.77|16.57|14.69|0
1717377000000|2024-06-03 01:10:00|16.62|14.76|16.72|14.82|16.73|14.84|16.62|14.74|0
1717377300000|2024-06-03 01:15:00|16.73|14.83|16.7|14.81|16.73|14.84|16.65|14.77|0
1717377600000|2024-06-03 01:20:00|16.71|14.82|16.83|14.93|16.83|14.93|16.7|14.81|0
1717377900000|2024-06-03 01:25:00|16.85|14.94|16.8|14.9|16.86|14.96|16.79|14.89|0
1717378200000|2024-06-03 01:30:00|16.81|14.91|16.89|14.97|16.9|14.99|16.79|14.89|0
1717378500000|2024-06-03 01:35:00|16.91|14.98|16.82|14.91|16.92|15.01|16.73|14.83|0
1717378800000|2024-06-03 01:40:00|16.8|14.9|16.72|14.83|16.82|14.91|16.69|14.8|0
1717379100000|2024-06-03 01:45:00|16.71|14.82|16.75|14.86|16.78|14.88|16.69|14.8|0
1717379400000|2024-06-03 01:50:00|16.74|14.84|16.78|14.88|16.79|14.89|16.74|14.84|0
1717379700000|2024-06-03 01:55:00|16.79|14.89|16.78|14.88|16.8|14.89|16.75|14.85|0
1717380000000|2024-06-03 02:00:00|16.77|14.87|16.72|14.83|16.8|14.89|16.7|14.81|0
1717380300000|2024-06-03 02:05:00|16.73|14.84|16.66|14.77|16.73|14.84|16.63|14.75|0
1717380600000|2024-06-03 02:10:00|16.64|14.76|16.61|14.73|16.65|14.76|16.61|14.73|0
1717380900000|2024-06-03 02:15:00|16.6|14.72|16.61|14.73|16.63|14.74|16.58|14.7|0
1717381200000|2024-06-03 02:20:00|16.62|14.74|16.59|14.72|16.62|14.74|16.58|14.7|0
1717381500000|2024-06-03 02:25:00|16.58|14.7|16.59|14.71|16.59|14.72|16.56|14.69|0
1717381800000|2024-06-03 02:30:00|16.61|14.73|16.62|14.74|16.68|14.79|16.61|14.73|0
1717382100000|2024-06-03 02:35:00|16.63|14.75|16.59|14.71|16.64|14.75|16.58|14.7|0
1717382400000|2024-06-03 02:40:00|16.6|14.72|16.57|14.7|16.61|14.73|16.56|14.68|0
1717382700000|2024-06-03 02:45:00|16.56|14.68|16.57|14.7|16.59|14.71|16.56|14.68|0
1717383000000|2024-06-03 02:50:00|16.56|14.68|16.56|14.68|16.57|14.7|16.54|14.67|0
1717383300000|2024-06-03 02:55:00|16.54|14.67|16.56|14.68|16.59|14.71|16.54|14.67|0
1717383600000|2024-06-03 03:00:00|16.54|14.67|16.55|14.68|16.58|14.71|16.53|14.65|0
1717383900000|2024-06-03 03:05:00|16.54|14.67|16.49|14.63|16.55|14.68|16.49|14.63|0
1717384200000|2024-06-03 03:10:00|16.5|14.64|16.48|14.61|16.51|14.64|16.48|14.61|0
1717384500000|2024-06-03 03:15:00|16.49|14.63|16.58|14.7|16.61|14.73|16.48|14.61|0
1717384800000|2024-06-03 03:20:00|16.57|14.69|16.58|14.7|16.61|14.73|16.57|14.69|0
1717385100000|2024-06-03 03:25:00|16.56|14.69|16.62|14.74|16.64|14.76|16.56|14.69|0
1717385400000|2024-06-03 03:30:00|16.63|14.75|16.65|14.77|16.68|14.79|16.62|14.74|0
1717385700000|2024-06-03 03:35:00|16.64|14.75|16.59|14.71|16.65|14.77|16.56|14.69|0
1717386000000|2024-06-03 03:40:00|16.58|14.7|16.61|14.73|16.65|14.77|16.58|14.7|0
1717386300000|2024-06-03 03:45:00|16.62|14.74|16.6|14.72|16.62|14.74|16.56|14.68|0
1717386600000|2024-06-03 03:50:00|16.59|14.71|16.62|14.74|16.62|14.74|16.57|14.7|0
1717386900000|2024-06-03 03:55:00|16.6|14.72|16.59|14.71|16.6|14.72|16.57|14.7|0
1717387200000|2024-06-03 04:00:00|16.57|14.69|16.56|14.68|16.57|14.69|16.54|14.67|0
1717387500000|2024-06-03 04:05:00|16.55|14.67|16.55|14.68|16.57|14.69|16.55|14.67|0
1717387800000|2024-06-03 04:10:00|16.54|14.67|16.57|14.69|16.57|14.69|16.52|14.65|0
1717388100000|2024-06-03 04:15:00|16.55|14.68|16.58|14.7|16.58|14.7|16.55|14.68|0
1717388400000|2024-06-03 04:20:00|16.57|14.69|16.51|14.64|16.57|14.69|16.51|14.64|0
1717388700000|2024-06-03 04:25:00|16.5|14.63|16.49|14.62|16.51|14.64|16.47|14.6|0
1717389000000|2024-06-03 04:30:00|16.48|14.61|16.46|14.6|16.49|14.62|16.43|14.57|0
1717389300000|2024-06-03 04:35:00|16.44|14.58|16.43|14.57|16.46|14.6|16.43|14.57|0
1717389600000|2024-06-03 04:40:00|16.44|14.58|16.46|14.59|16.46|14.59|16.44|14.57|0
1717389900000|2024-06-03 04:45:00|16.44|14.58|16.4|14.54|16.44|14.58|16.38|14.53|0
1717390200000|2024-06-03 04:50:00|16.41|14.55|16.44|14.58|16.45|14.59|16.41|14.55|0
1717390500000|2024-06-03 04:55:00|16.43|14.57|16.57|14.69|16.57|14.7|16.42|14.56|0
1717390800000|2024-06-03 05:00:00|16.56|14.68|16.61|14.73|16.61|14.73|16.51|14.64|0
1717391100000|2024-06-03 05:05:00|16.6|14.72|16.59|14.71|16.62|14.74|16.57|14.7|0
1717391400000|2024-06-03 05:10:00|16.6|14.72|16.57|14.69|16.62|14.73|16.57|14.69|0
1717391700000|2024-06-03 05:15:00|16.58|14.7|16.52|14.65|16.58|14.71|16.51|14.64|0
1717392000000|2024-06-03 05:20:00|16.51|14.64|16.55|14.68|16.55|14.68|16.51|14.64|0
1717392300000|2024-06-03 05:25:00|16.57|14.69|16.66|14.77|16.66|14.77|16.57|14.69|0
1717392600000|2024-06-03 05:30:00|16.65|14.76|16.6|14.72|16.65|14.76|16.57|14.69|0
1717392900000|2024-06-03 05:35:00|16.61|14.73|16.64|14.76|16.64|14.76|16.58|14.7|0
1717393200000|2024-06-03 05:40:00|16.63|14.75|16.68|14.79|16.68|14.79|16.61|14.73|0
1717393500000|2024-06-03 05:45:00|16.7|14.81|16.68|14.79|16.74|14.85|16.68|14.79|0
1717393800000|2024-06-03 05:50:00|16.67|14.78|16.64|14.75|16.68|14.79|16.62|14.74|0
1717394100000|2024-06-03 05:55:00|16.62|14.74|16.63|14.75|16.68|14.79|16.62|14.74|0
1717394400000|2024-06-03 06:00:00|16.65|14.76|16.6|14.72|16.68|14.79|16.57|14.7|0
1717394700000|2024-06-03 06:05:00|16.57|14.7|16.65|14.76|16.66|14.78|16.56|14.68|0
1717395000000|2024-06-03 06:10:00|16.66|14.78|16.71|14.81|16.77|14.88|16.63|14.75|0
1717395300000|2024-06-03 06:15:00|16.72|14.83|16.73|14.84|16.75|14.85|16.69|14.8|0
1717395600000|2024-06-03 06:20:00|16.75|14.85|16.65|14.77|16.75|14.85|16.64|14.76|0
1717395900000|2024-06-03 06:25:00|16.64|14.76|16.69|14.8|16.71|14.82|16.64|14.76|0
1717396200000|2024-06-03 06:30:00|16.7|14.81|16.63|14.74|16.7|14.81|16.58|14.7|0
1717396500000|2024-06-03 06:35:00|16.62|14.73|16.53|14.66|16.95|15.03|16.48|14.62|0
1717396800000|2024-06-03 06:40:00|16.51|14.64|16.75|14.85|16.75|14.85|16.51|14.64|0
1717397100000|2024-06-03 06:45:00|16.74|14.84|16.59|14.71|16.74|14.85|16.57|14.69|0
1717397400000|2024-06-03 06:50:00|16.6|14.72|16.7|14.81|16.72|14.82|16.58|14.71|0
1717397700000|2024-06-03 06:55:00|16.72|14.82|16.67|14.78|16.73|14.84|16.67|14.78|0
1717398000000|2024-06-03 07:00:00|16.7|14.81|16.71|14.82|16.76|14.86|16.61|14.73|0
1717398300000|2024-06-03 07:05:00|16.68|14.8|16.7|14.81|16.74|14.85|16.64|14.76|0
1717398600000|2024-06-03 07:10:00|16.68|14.79|16.85|14.94|16.85|14.94|16.61|14.73|0
1717398900000|2024-06-03 07:15:00|16.86|14.95|17.01|15.09|17.06|15.13|16.86|14.95|0
1717399200000|2024-06-03 07:20:00|17.03|15.1|17.15|15.21|17.17|15.22|17.01|15.09|0
1717399500000|2024-06-03 07:25:00|17.14|15.2|17.13|15.19|17.18|15.24|17.07|15.14|0
1717399800000|2024-06-03 07:30:00|17.12|15.18|17.32|15.36|17.33|15.37|17.04|15.11|0
1717400100000|2024-06-03 07:35:00|17.3|15.34|17.19|15.25|17.36|15.4|17.13|15.19|0
1717400400000|2024-06-03 07:40:00|17.21|15.26|17.28|15.33|17.29|15.33|17.19|15.24|0
1717400700000|2024-06-03 07:45:00|17.27|15.31|17.16|15.22|17.28|15.33|17.08|15.15|0
1717401000000|2024-06-03 07:50:00|17.18|15.23|17.42|15.45|17.42|15.45|17.16|15.22|0
1717401300000|2024-06-03 07:55:00|17.41|15.44|17.37|15.41|17.42|15.45|17.24|15.29|0
1717401600000|2024-06-03 08:00:00|17.34|15.38|17.31|15.35|17.56|15.57|17.29|15.33|0
1717401900000|2024-06-03 08:05:00|17.3|15.34|17.29|15.34|17.36|15.39|17.22|15.27|0
1717402200000|2024-06-03 08:10:00|17.28|15.32|17.08|15.14|17.28|15.32|17.03|15.1|0
1717402500000|2024-06-03 08:15:00|17.09|15.16|17.12|15.18|17.21|15.27|17.08|15.14|0
1717402800000|2024-06-03 08:20:00|17.14|15.2|17.03|15.1|17.14|15.2|16.97|15.05|0
1717403100000|2024-06-03 08:25:00|17.04|15.11|16.97|15.05|17.06|15.13|16.91|14.99|0
1717403400000|2024-06-03 08:30:00|16.96|15.04|16.86|14.95|16.96|15.04|16.81|14.91|0
1717403700000|2024-06-03 08:35:00|16.87|14.96|16.93|15.02|16.95|15.03|16.8|14.9|0
1717404000000|2024-06-03 08:40:00|16.95|15.03|17.07|15.14|17.09|15.15|16.9|14.99|0
1717404300000|2024-06-03 08:45:00|17.09|15.15|16.86|14.95|17.1|15.16|16.86|14.95|0
1717404600000|2024-06-03 08:50:00|16.82|14.92|16.81|14.91|16.9|14.99|16.81|14.91|0
1717404900000|2024-06-03 08:55:00|16.79|14.89|16.91|15|16.91|15|16.76|14.86|0
1717405200000|2024-06-03 09:00:00|16.88|14.97|16.96|15.04|17.05|15.12|16.88|14.97|0
1717405500000|2024-06-03 09:05:00|16.97|15.05|16.87|14.96|16.97|15.05|16.85|14.94|0
1717405800000|2024-06-03 09:10:00|16.88|14.97|16.97|15.05|17|15.08|16.87|14.96|0
1717406100000|2024-06-03 09:15:00|16.96|15.04|17.03|15.1|17.09|15.16|16.94|15.02|0
1717406400000|2024-06-03 09:20:00|17.04|15.11|17.04|15.12|17.09|15.16|17.04|15.11|0
1717406700000|2024-06-03 09:25:00|17.03|15.1|16.97|15.05|17.07|15.14|16.97|15.05|0
1717407000000|2024-06-03 09:30:00|16.98|15.06|16.94|15.02|17.03|15.1|16.92|15.01|0
1717407300000|2024-06-03 09:35:00|16.92|15|17.06|15.13|17.07|15.14|16.91|14.99|0
1717407600000|2024-06-03 09:40:00|17.07|15.14|17.12|15.18|17.13|15.19|17.03|15.1|0
1717407900000|2024-06-03 09:45:00|17.1|15.17|17.18|15.23|17.29|15.33|17.09|15.15|0
1717408200000|2024-06-03 09:50:00|17.21|15.26|17.04|15.11|17.22|15.27|17.04|15.11|0
1717408500000|2024-06-03 09:55:00|17.02|15.1|17.07|15.13|17.11|15.18|17.02|15.1|0
1717408800000|2024-06-03 10:00:00|17.04|15.11|17.07|15.13|17.08|15.15|16.99|15.07|0
1717409100000|2024-06-03 10:05:00|17.08|15.14|17.06|15.13|17.13|15.19|17|15.08|0
1717409400000|2024-06-03 10:10:00|17.08|15.15|17.03|15.1|17.1|15.16|17|15.08|0
1717409700000|2024-06-03 10:15:00|17.02|15.09|17.08|15.14|17.09|15.16|17.02|15.09|0
1717410000000|2024-06-03 10:20:00|17.06|15.13|17.08|15.14|17.12|15.18|17.04|15.11|0
1717410300000|2024-06-03 10:25:00|17.09|15.16|17.04|15.11|17.11|15.17|17.01|15.09|0
1717410600000|2024-06-03 10:30:00|17.03|15.1|17|15.07|17.1|15.17|16.94|15.02|0
1717410900000|2024-06-03 10:35:00|16.98|15.06|17.03|15.1|17.07|15.14|16.98|15.06|0
1717411200000|2024-06-03 10:40:00|17.04|15.11|17.09|15.15|17.1|15.17|17.03|15.1|0
1717411500000|2024-06-03 10:45:00|17.08|15.17|17.15|15.21|17.18|15.23|17.08|15.15|0
1717411800000|2024-06-03 10:50:00|17.16|15.22|17.15|15.2|17.18|15.23|17.11|15.18|0
1717412100000|2024-06-03 10:55:00|17.13|15.19|17.08|15.15|17.15|15.2|16.99|15.07|0
1717412400000|2024-06-03 11:00:00|17.07|15.14|16.97|15.05|17.07|15.14|16.92|15.01|0
1717412700000|2024-06-03 11:05:00|16.96|15.04|16.91|15|17.03|15.11|16.91|15|0
1717413000000|2024-06-03 11:10:00|16.9|14.98|16.85|14.94|16.93|15.01|16.79|14.89|0
1717413300000|2024-06-03 11:15:00|16.87|14.96|16.82|14.92|16.9|14.98|16.79|14.89|0
1717413600000|2024-06-03 11:20:00|16.81|14.91|16.99|15.06|16.99|15.06|16.8|14.9|0
1717413900000|2024-06-03 11:25:00|16.97|15.05|17.06|15.13|17.14|15.2|16.97|15.05|0
1717414200000|2024-06-03 11:30:00|17.04|15.12|16.94|15.02|17.04|15.12|16.8|14.9|0
1717414500000|2024-06-03 11:35:00|16.95|15.03|16.7|14.81|17.03|15.1|16.7|14.81|0
1717414800000|2024-06-03 11:40:00|16.68|14.8|16.58|14.7|16.68|14.8|16.53|14.66|0
1717415100000|2024-06-03 11:45:00|16.56|14.69|16.47|14.61|16.64|14.75|16.46|14.59|0
1717415400000|2024-06-03 11:50:00|16.49|14.62|16.52|14.65|16.56|14.69|16.47|14.61|0
1717415700000|2024-06-03 11:55:00|16.53|14.66|16.5|14.63|16.57|14.7|16.48|14.62|0
1717416000000|2024-06-03 12:00:00|16.48|14.62|16.54|14.67|16.59|14.71|16.45|14.59|0
1717416300000|2024-06-03 12:05:00|16.51|14.64|16.54|14.67|16.56|14.68|16.47|14.6|0
1717416600000|2024-06-03 12:10:00|16.53|14.66|16.45|14.59|16.53|14.66|16.44|14.58|0
1717416900000|2024-06-03 12:15:00|16.44|14.58|16.52|14.65|16.52|14.65|16.38|14.52|0
1717417200000|2024-06-03 12:20:00|16.51|14.64|16.45|14.59|16.51|14.64|16.43|14.57|0
1717417500000|2024-06-03 12:25:00|16.46|14.6|16.46|14.6|16.49|14.63|16.42|14.56|0
1717417800000|2024-06-03 12:30:00|16.45|14.59|16.63|14.74|16.64|14.76|16.45|14.59|0
1717418100000|2024-06-03 12:35:00|16.64|14.76|16.52|14.65|16.67|14.78|16.52|14.65|0
1717418400000|2024-06-03 12:40:00|16.51|14.64|16.46|14.6|16.52|14.65|16.39|14.53|0
1717418700000|2024-06-03 12:45:00|16.47|14.61|16.53|14.66|16.56|14.69|16.46|14.6|0
1717419000000|2024-06-03 12:50:00|16.52|14.65|16.59|14.71|16.59|14.71|16.47|14.61|0
1717419300000|2024-06-03 12:55:00|16.58|14.7|16.65|14.76|16.75|14.85|16.52|14.65|0
1717419600000|2024-06-03 13:00:00|16.63|14.75|16.5|14.63|16.65|14.76|16.45|14.59|0
1717419900000|2024-06-03 13:05:00|16.48|14.62|16.41|14.55|16.53|14.66|16.39|14.54|0
1717420200000|2024-06-03 13:10:00|16.42|14.56|16.49|14.63|16.52|14.65|16.38|14.52|0
1717420500000|2024-06-03 13:15:00|16.51|14.64|16.49|14.63|16.52|14.65|16.46|14.6|0
1717420800000|2024-06-03 13:20:00|16.51|14.64|16.31|14.47|16.52|14.65|16.26|14.42|0
1717421100000|2024-06-03 13:25:00|16.3|14.45|16.24|14.4|16.39|14.53|16.24|14.4|0
1717421400000|2024-06-03 13:30:00|16.21|14.37|16.44|14.58|16.49|14.62|16.21|14.37|0
1717421700000|2024-06-03 13:35:00|16.43|14.57|16.41|14.56|16.52|14.65|16.4|14.54|0
1717422000000|2024-06-03 13:40:00|16.38|14.53|16.49|14.62|16.5|14.63|16.22|14.39|0
1717422300000|2024-06-03 13:45:00|16.46|14.59|16.47|14.61|16.52|14.65|16.29|14.45|0
1717422600000|2024-06-03 13:50:00|16.46|14.59|16.85|14.94|16.86|14.95|16.46|14.59|0
1717422900000|2024-06-03 13:55:00|16.83|14.93|16.84|14.93|17.29|15.33|16.54|14.67|0
1717423200000|2024-06-03 14:00:00|16.38|14.52|16.96|15.04|17.08|15.15|16.21|14.37|0
1717423500000|2024-06-03 14:05:00|16.93|15.01|17.08|15.14|17.08|15.14|16.61|14.73|0
1717423800000|2024-06-03 14:10:00|17.11|15.17|16.67|14.78|17.14|15.2|16.67|14.78|0
1717424100000|2024-06-03 14:15:00|16.68|14.79|16.82|14.92|16.87|14.96|16.53|14.66|0
1717424400000|2024-06-03 14:20:00|16.81|14.91|16.72|14.83|16.87|14.96|16.57|14.69|0
1717424700000|2024-06-03 14:25:00|16.71|14.81|16.75|14.85|16.81|14.91|16.57|14.69|0
1717425000000|2024-06-03 14:30:00|16.73|14.84|17.04|15.11|17.1|15.16|16.72|14.83|0
1717425300000|2024-06-03 14:35:00|17.02|15.1|17.27|15.31|17.36|15.4|16.96|15.04|0
1717425600000|2024-06-03 14:40:00|17.25|15.3|17.31|15.35|17.35|15.38|17.02|15.09|0
1717425900000|2024-06-03 14:45:00|17.28|15.33|17.83|15.81|17.87|15.84|17.27|15.31|0
1717426200000|2024-06-03 14:50:00|17.85|15.83|18.17|16.11|18.17|16.11|17.69|15.69|0
1717426500000|2024-06-03 14:55:00|18.16|16.1|18.12|16.07|18.3|16.23|18.04|16|0
1717426800000|2024-06-03 15:00:00|18.09|16.04|18.32|16.24|18.41|16.33|18.09|16.04|0
1717427100000|2024-06-03 15:05:00|18.36|16.29|17.99|15.95|18.5|16.4|17.96|15.92|0
1717427400000|2024-06-03 15:10:00|18.01|15.97|18.04|15.99|18.1|16.05|17.88|15.85|0
1717427700000|2024-06-03 15:15:00|18|15.97|17.53|15.54|18.1|16.05|17|15.07|0
1717428000000|2024-06-03 15:20:00|17.51|15.53|17.53|15.54|17.56|15.57|17.39|15.42|0
1717428300000|2024-06-03 15:25:00|17.56|15.57|17.49|15.51|17.62|15.63|17.45|15.47|0
1717428600000|2024-06-03 15:30:00|17.53|15.54|17.76|15.75|17.76|15.75|17.41|15.44|0
1717428900000|2024-06-03 15:35:00|17.84|15.82|17.68|15.68|17.84|15.82|17.32|15.36|0
1717429200000|2024-06-03 15:40:00|17.7|15.69|17.63|15.64|17.87|15.85|17.59|15.59|0
1717429500000|2024-06-03 15:45:00|17.68|15.68|17.79|15.78|17.92|15.89|17.59|15.59|0
1717429800000|2024-06-03 15:50:00|17.78|15.76|17.63|15.63|17.86|15.83|17.54|15.55|0
1717430100000|2024-06-03 15:55:00|17.61|15.62|17.69|15.69|17.85|15.83|17.61|15.62|0
1717430400000|2024-06-03 16:00:00|17.66|15.66|17.76|15.75|17.92|15.89|17.49|15.51|0
1717430700000|2024-06-03 16:05:00|17.77|15.76|18.09|16.05|18.22|16.16|17.63|15.64|0
1717431000000|2024-06-03 16:10:00|18.06|16.02|18.63|16.52|18.84|16.71|17.93|15.9|0
1717431300000|2024-06-03 16:15:00|18.81|16.68|18.93|16.78|18.99|16.84|18.57|16.47|0
1717431600000|2024-06-03 16:20:00|18.99|16.84|19.2|17.02|19.37|17.18|18.88|16.74|0
1717431900000|2024-06-03 16:25:00|19.18|17.01|19.14|16.98|19.35|17.16|19.04|16.89|0
1717432200000|2024-06-03 16:30:00|19.2|17.02|19.53|17.33|19.57|17.37|18.99|16.84|0
1717432500000|2024-06-03 16:35:00|19.49|17.29|18.97|16.82|19.57|17.37|18.97|16.82|0
1717432800000|2024-06-03 16:40:00|18.99|16.84|19.14|16.97|19.23|17.05|18.9|16.76|0
1717433100000|2024-06-03 16:45:00|19.18|17|18.85|16.71|19.21|17.03|18.85|16.71|0
1717433400000|2024-06-03 16:50:00|18.86|16.72|19.02|16.86|19.41|17.22|18.86|16.72|0
1717433700000|2024-06-03 16:55:00|18.91|16.77|19.02|16.86|19.07|16.91|18.85|16.71|0
1717434000000|2024-06-03 17:00:00|19.03|16.88|19.2|17.03|19.24|17.06|19|16.85|0
1717434300000|2024-06-03 17:05:00|19.19|17.01|19.31|17.12|19.31|17.12|18.98|16.83|0
1717434600000|2024-06-03 17:10:00|19.32|17.14|19.43|17.23|19.81|17.61|19.31|17.12|0
1717434900000|2024-06-03 17:15:00|19.41|17.21|18.98|16.83|19.46|17.26|18.93|16.78|0
1717435200000|2024-06-03 17:20:00|18.96|16.81|18.82|16.69|18.99|16.84|18.69|16.57|0
1717435500000|2024-06-03 17:25:00|18.87|16.74|18.44|16.35|18.91|16.77|18.42|16.33|0
1717435800000|2024-06-03 17:30:00|18.47|16.38|18.24|16.17|18.47|16.38|18.09|16.04|0
1717436100000|2024-06-03 17:35:00|18.25|16.19|18.05|16.01|18.38|16.3|17.96|15.92|0
1717436400000|2024-06-03 17:40:00|18.07|16.02|17.94|15.91|18.1|16.05|17.84|15.82|0
1717436700000|2024-06-03 17:45:00|17.92|15.89|17.95|15.92|18.02|15.98|17.83|15.81|0
1717437000000|2024-06-03 17:50:00|17.94|15.91|18.1|16.05|18.2|16.14|17.91|15.88|0
1717437300000|2024-06-03 17:55:00|18.12|16.06|18.07|16.02|18.28|16.21|18.07|16.02|0
1717437600000|2024-06-03 18:00:00|18.08|16.03|17.93|15.9|18.11|16.06|17.89|15.86|0
1717437900000|2024-06-03 18:05:00|17.92|15.89|17.99|15.95|18.45|16.36|17.83|15.81|0
1717438200000|2024-06-03 18:10:00|17.97|15.94|18.45|16.36|18.48|16.39|17.86|15.84|0
1717438500000|2024-06-03 18:15:00|18.47|16.37|18.15|16.1|18.47|16.37|18.12|16.07|0
1717438800000|2024-06-03 18:20:00|18.17|16.11|17.91|15.88|18.2|16.14|17.82|15.81|0
1717439100000|2024-06-03 18:25:00|17.94|15.91|18.2|16.14|18.2|16.14|17.78|15.76|0
1717439400000|2024-06-03 18:30:00|18.18|16.12|17.98|15.95|18.18|16.12|17.89|15.86|0
1717439700000|2024-06-03 18:35:00|18|15.96|17.82|15.8|18.05|16.01|17.8|15.79|0
1717440000000|2024-06-03 18:40:00|17.79|15.77|17.76|15.75|17.9|15.87|17.53|15.55|0
1717440300000|2024-06-03 18:45:00|17.79|15.77|17.67|15.67|17.8|15.79|17.66|15.66|0
1717440600000|2024-06-03 18:50:00|17.66|15.66|18.01|15.97|18.03|15.99|17.66|15.66|0
1717440900000|2024-06-03 18:55:00|17.96|15.93|17.77|15.76|18.04|16|17.74|15.73|0
1717441200000|2024-06-03 19:00:00|17.78|15.77|17.67|15.67|17.85|15.83|17.53|15.54|0
1717441500000|2024-06-03 19:05:00|17.65|15.66|17.72|15.71|17.78|15.77|17.61|15.61|0
1717441800000|2024-06-03 19:10:00|17.75|15.74|17.46|15.49|18.01|15.97|17.37|15.4|0
1717442100000|2024-06-03 19:15:00|17.48|15.5|17.38|15.42|17.53|15.54|17.37|15.4|0
1717442400000|2024-06-03 19:20:00|17.4|15.43|17.24|15.29|17.45|15.47|17.16|15.22|0
1717442700000|2024-06-03 19:25:00|17.23|15.28|17.3|15.34|17.34|15.37|17.15|15.21|0
1717443000000|2024-06-03 19:30:00|17.27|15.32|17.16|15.22|17.51|15.53|17.16|15.22|0
1717443300000|2024-06-03 19:35:00|17.18|15.23|17.55|15.57|17.62|15.62|17.18|15.23|0
1717443600000|2024-06-03 19:40:00|17.54|15.55|17.47|15.49|17.59|15.59|17.3|15.34|0
1717443900000|2024-06-03 19:45:00|17.49|15.51|17.17|15.23|17.5|15.52|17.16|15.22|0
1717444200000|2024-06-03 19:50:00|17.14|15.2|17.06|15.13|17.31|15.35|17|15.08|0
1717444500000|2024-06-03 19:55:00|17.03|15.1|16.45|14.59|17.03|15.1|16.44|14.57|0
1717444800000|2024-06-03 20:00:00|16.38|14.52|16.37|14.52|16.45|14.59|16.26|14.42|0
1717445100000|2024-06-03 20:05:00|16.39|14.53|16.33|14.48|16.42|14.56|16.27|14.43|0
1717445400000|2024-06-03 20:10:00|16.31|14.47|16.27|14.43|16.31|14.47|16.25|14.41|0
1717445700000|2024-06-03 20:15:00|16.26|14.42|16.12|14.29|16.28|14.44|16.09|14.27|0
1717446000000|2024-06-03 20:20:00|16.13|14.31|16.09|14.27|16.15|14.32|16.07|14.25|0
1717446300000|2024-06-03 20:25:00|16.08|14.26|16.16|14.33|16.17|14.34|16.07|14.25|0
1717446600000|2024-06-03 20:30:00|16.15|14.32|16.14|14.32|16.16|14.33|16.11|14.29|0
1717446900000|2024-06-03 20:35:00|16.16|14.31|16.16|14.33|16.19|14.36|16.13|14.3|0
1717447200000|2024-06-03 20:40:00|16.14|14.32|16.17|14.34|16.19|14.35|16.14|14.32|0
1717447500000|2024-06-03 20:45:00|16.19|14.35|16.23|14.39|16.23|14.39|16.19|14.35|0
1717447800000|2024-06-03 20:50:00|16.21|14.38|16.24|14.4|16.24|14.4|16.2|14.36|0
1717448100000|2024-06-03 20:55:00|16.26|14.42|16.26|14.42|16.28|14.44|16.23|14.39|0
1717448400000|2024-06-03 21:00:00|16.25|14.41|16.26|14.42|16.28|14.44|16.23|14.4|0
1717448700000|2024-06-03 21:05:00|16.25|14.41|16.27|14.43|16.3|14.45|16.25|14.41|0
1717449000000|2024-06-03 21:10:00|16.28|14.44|16.29|14.45|16.31|14.46|16.28|14.44|0
1717449300000|2024-06-03 21:15:00|16.3|14.46|16.29|14.45|16.3|14.46|16.29|14.45|0
1717449900000|2024-06-03 21:25:00|16.3|14.46|16.3|14.46|16.33|14.48|16.3|14.46|0
1717450200000|2024-06-03 21:30:00|16.29|14.45|16.3|14.45|16.3|14.45|16.29|14.45|0
1717450500000|2024-06-03 21:35:00|16.31|14.46|16.27|14.43|16.31|14.46|16.27|14.43|0
1717450800000|2024-06-03 21:40:00|16.28|14.44|16.25|14.41|16.28|14.44|16.23|14.4|0
1717451100000|2024-06-03 21:45:00|16.26|14.42|16.29|14.44|16.29|14.44|16.26|14.42|0
1717451400000|2024-06-03 21:50:00|16.26|14.42|16.25|14.41|16.28|14.43|16.25|14.41|0
1717451700000|2024-06-03 21:55:00|16.26|14.42|16.26|14.42|16.27|14.43|16.26|14.42|0
1717452000000|2024-06-03 22:00:00|16.28|14.44|16.33|14.48|16.33|14.48|16.23|14.39|0
1717452300000|2024-06-03 22:05:00|16.32|14.47|16.3|14.45|16.36|14.51|16.28|14.44|0
1717452600000|2024-06-03 22:10:00|16.28|14.44|16.3|14.45|16.3|14.45|16.28|14.44|0
1717452900000|2024-06-03 22:15:00|16.28|14.44|16.33|14.48|16.34|14.49|16.28|14.44|0
1717453200000|2024-06-03 22:20:00|16.34|14.49|16.24|14.4|16.34|14.49|16.24|14.4|0
1717453500000|2024-06-03 22:25:00|16.25|14.41|16.24|14.4|16.27|14.42|16.24|14.4|0
1717453800000|2024-06-03 22:30:00|16.22|14.38|16.16|14.33|16.24|14.4|16.15|14.32|0
1717454100000|2024-06-03 22:35:00|16.17|14.34|16.14|14.32|16.17|14.34|16.14|14.32|0
1717454400000|2024-06-03 22:40:00|16.16|14.33|16.23|14.39|16.26|14.42|16.16|14.33|0
1717454700000|2024-06-03 22:45:00|16.22|14.38|16.22|14.38|16.25|14.41|16.2|14.37|0
1717455000000|2024-06-03 22:50:00|16.2|14.37|16.23|14.39|16.26|14.42|16.2|14.37|0
1717455300000|2024-06-03 22:55:00|16.21|14.38|16.24|14.4|16.24|14.4|16.2|14.37|0
1717455600000|2024-06-03 23:00:00|16.26|14.42|16.23|14.39|16.26|14.42|16.2|14.36|0
1717455900000|2024-06-03 23:05:00|16.21|14.38|16.21|14.38|16.23|14.39|16.18|14.35|0
1717456200000|2024-06-03 23:10:00|16.2|14.36|16.22|14.39|16.23|14.39|16.2|14.36|0
1717456500000|2024-06-03 23:15:00|16.24|14.38|16.21|14.37|16.24|14.4|16.18|14.35|0
1717456800000|2024-06-03 23:20:00|16.19|14.36|16.21|14.37|16.24|14.4|16.18|14.35|0
1717457100000|2024-06-03 23:25:00|16.24|14.4|16.25|14.41|16.27|14.43|16.24|14.4|0
1717457400000|2024-06-03 23:30:00|16.27|14.42|16.26|14.42|16.27|14.42|16.25|14.41|0
1717457700000|2024-06-03 23:35:00|16.25|14.41|16.28|14.44|16.28|14.44|16.25|14.41|0
1717458000000|2024-06-03 23:40:00|16.29|14.45|16.35|14.5|16.38|14.53|16.29|14.45|0
1717458300000|2024-06-03 23:45:00|16.37|14.51|16.38|14.53|16.4|14.54|16.35|14.5|0
1717458600000|2024-06-03 23:50:00|16.4|14.54|16.41|14.55|16.43|14.57|16.34|14.49|0
1717458900000|2024-06-03 23:55:00|16.42|14.56|16.42|14.56|16.45|14.59|16.41|14.55|0
1717459200000|2024-06-04 00:00:00|16.41|14.55|16.29|14.44|16.41|14.55|16.26|14.42|0
1717459500000|2024-06-04 00:05:00|16.3|14.46|16.23|14.39|16.33|14.48|16.23|14.39|0
1717459800000|2024-06-04 00:10:00|16.24|14.4|16.21|14.38|16.26|14.42|16.21|14.38|0
1717460100000|2024-06-04 00:15:00|16.2|14.36|16.19|14.36|16.22|14.39|16.08|14.26|0
1717460400000|2024-06-04 00:20:00|16.2|14.37|16.83|14.92|16.85|14.94|16.12|14.29|0
1717460700000|2024-06-04 00:25:00|16.82|14.91|16.82|14.91|16.86|14.95|16.82|14.91|0
1717461000000|2024-06-04 00:30:00|16.8|14.9|16.75|14.86|16.83|14.93|16.75|14.86|0
1717461300000|2024-06-04 00:35:00|16.74|14.84|16.77|14.87|16.78|14.88|16.72|14.83|0
1717461600000|2024-06-04 00:40:00|16.76|14.86|16.78|14.88|16.78|14.88|16.72|14.83|0
1717461900000|2024-06-04 00:45:00|16.77|14.87|16.83|14.93|16.89|14.98|16.77|14.87|0
1717462200000|2024-06-04 00:50:00|16.84|14.92|16.76|14.87|16.87|14.96|16.75|14.85|0
1717462500000|2024-06-04 00:55:00|16.75|14.85|16.78|14.88|16.84|14.93|16.75|14.85|0
1717462800000|2024-06-04 01:00:00|16.79|14.89|16.82|14.92|16.85|14.95|16.75|14.85|0
1717463100000|2024-06-04 01:05:00|16.81|14.9|16.91|15|16.93|15.01|16.81|14.9|0
1717463400000|2024-06-04 01:10:00|16.93|15.01|16.94|15.02|16.94|15.02|16.91|15|0
1717463700000|2024-06-04 01:15:00|16.96|15.04|16.96|15.04|16.97|15.05|16.93|15.01|0
1717464000000|2024-06-04 01:20:00|16.97|15.05|16.99|15.06|16.99|15.06|16.94|15.02|0
1717464300000|2024-06-04 01:25:00|16.97|15.05|16.95|15.03|16.99|15.06|16.94|15.02|0
1717464600000|2024-06-04 01:30:00|16.94|15.02|16.97|15.05|16.98|15.06|16.92|15.01|0
1717464900000|2024-06-04 01:35:00|16.98|15.06|16.9|14.99|17|15.07|16.9|14.99|0
1717465200000|2024-06-04 01:40:00|16.91|14.98|16.78|14.88|16.91|14.98|16.78|14.88|0
1717465500000|2024-06-04 01:45:00|16.8|14.9|16.81|14.91|16.83|14.92|16.78|14.88|0
1717465800000|2024-06-04 01:50:00|16.78|14.88|16.8|14.89|16.87|14.96|16.78|14.88|0
1717466100000|2024-06-04 01:55:00|16.78|14.88|16.84|14.93|16.86|14.95|16.78|14.88|0
1717466400000|2024-06-04 02:00:00|16.86|14.95|16.95|15.03|16.99|15.07|16.84|14.93|0
1717466700000|2024-06-04 02:05:00|16.93|15.01|16.9|14.99|16.96|15.04|16.88|14.97|0
1717467000000|2024-06-04 02:10:00|16.88|14.97|16.93|15.01|16.93|15.01|16.88|14.97|0
1717467300000|2024-06-04 02:15:00|16.91|15|16.94|15.02|16.96|15.04|16.9|14.98|0
1717467600000|2024-06-04 02:20:00|16.93|15.04|16.94|15.02|16.97|15.05|16.93|15.02|0
1717467900000|2024-06-04 02:25:00|16.93|15.01|16.97|15.05|16.97|15.05|16.91|14.99|0
1717468200000|2024-06-04 02:30:00|16.95|15.04|16.94|15.02|17|15.08|16.91|14.99|0
1717468500000|2024-06-04 02:35:00|16.92|15.01|16.95|15.03|16.97|15.05|16.92|15.01|0
1717468800000|2024-06-04 02:40:00|16.94|15.02|16.89|14.98|16.95|15.03|16.89|14.98|0
1717469100000|2024-06-04 02:45:00|16.91|14.99|16.9|14.99|16.93|15.02|16.89|14.98|0
1717469400000|2024-06-04 02:50:00|16.89|14.98|16.92|15|16.93|15.02|16.89|14.98|0
1717469700000|2024-06-04 02:55:00|16.93|15.02|16.93|15.02|16.99|15.07|16.93|15.01|0
1717470000000|2024-06-04 03:00:00|16.95|15.03|16.99|15.07|16.99|15.07|16.93|15.02|0
1717470300000|2024-06-04 03:05:00|16.98|15.05|16.93|15.01|17.01|15.08|16.91|15|0
1717470600000|2024-06-04 03:10:00|16.91|15|16.94|15.03|16.94|15.03|16.9|14.99|0
1717470900000|2024-06-04 03:15:00|16.93|15.01|16.97|15.05|16.97|15.05|16.91|15|0
1717471200000|2024-06-04 03:20:00|16.96|15.04|17.02|15.09|17.02|15.09|16.96|15.04|0
1717471500000|2024-06-04 03:25:00|17.03|15.1|17.05|15.12|17.14|15.2|17.03|15.1|0
1717471800000|2024-06-04 03:30:00|17.02|15.09|17|15.08|17.03|15.1|16.97|15.05|0
1717472100000|2024-06-04 03:35:00|16.98|15.06|17|15.07|17.03|15.1|16.98|15.06|0
1717472400000|2024-06-04 03:40:00|16.98|15.06|16.97|15.05|17.01|15.09|16.97|15.05|0
1717472700000|2024-06-04 03:45:00|16.98|15.06|16.92|15|17.01|15.09|16.9|14.99|0
1717473000000|2024-06-04 03:50:00|16.94|15.02|16.93|15.02|16.97|15.04|16.92|15|0
1717473300000|2024-06-04 03:55:00|16.92|15|16.92|15|16.93|15.02|16.92|15|0
1717473600000|2024-06-04 04:00:00|16.93|15.02|16.96|15.04|16.98|15.06|16.93|15.02|0
1717473900000|2024-06-04 04:05:00|16.95|15.03|16.93|15.01|16.98|15.06|16.92|15|0
1717474200000|2024-06-04 04:10:00|16.92|15|16.94|15.03|16.96|15.04|16.92|15|0
1717474500000|2024-06-04 04:15:00|16.96|15.04|16.9|14.98|16.96|15.04|16.89|14.98|0
1717474800000|2024-06-04 04:20:00|16.91|15|16.87|14.96|16.93|15.01|16.87|14.96|0
1717475100000|2024-06-04 04:25:00|16.88|14.97|16.88|14.97|16.91|15|16.88|14.97|0
1717475400000|2024-06-04 04:30:00|16.89|14.98|16.85|14.94|16.89|14.98|16.85|14.94|0
1717475700000|2024-06-04 04:35:00|16.86|14.95|16.85|14.94|16.88|14.97|16.85|14.94|0
1717476000000|2024-06-04 04:40:00|16.86|14.95|16.89|14.98|16.91|14.99|16.86|14.95|0
1717476300000|2024-06-04 04:45:00|16.91|14.99|16.94|15.02|16.94|15.02|16.89|14.98|0
1717476600000|2024-06-04 04:50:00|16.95|15.03|16.98|15.06|17|15.07|16.95|15.03|0
1717476900000|2024-06-04 04:55:00|17|15.07|17.01|15.08|17.03|15.1|16.96|15.04|0
1717477200000|2024-06-04 05:00:00|16.99|15.07|17.01|15.08|17.03|15.1|16.98|15.06|0
1717477500000|2024-06-04 05:05:00|16.99|15.07|16.99|15.07|17.04|15.11|16.99|15.07|0
1717477800000|2024-06-04 05:10:00|17.01|15.08|16.98|15.05|17.01|15.08|16.98|15.05|0
1717478100000|2024-06-04 05:15:00|16.99|15.07|16.97|15.05|17.04|15.11|16.97|15.05|0
1717478400000|2024-06-04 05:20:00|16.96|15.04|17.02|15.09|17.02|15.09|16.94|15.03|0
1717478700000|2024-06-04 05:25:00|17.03|15.11|17.02|15.09|17.05|15.12|17|15.08|0
1717479000000|2024-06-04 05:30:00|17|15.08|17.05|15.12|17.08|15.15|16.99|15.06|0
1717479300000|2024-06-04 05:35:00|17.06|15.13|17.08|15.14|17.11|15.17|17.05|15.12|0
1717479600000|2024-06-04 05:40:00|17.09|15.16|17.09|15.16|17.11|15.17|17.06|15.13|0
1717479900000|2024-06-04 05:45:00|17.08|15.14|17.01|15.09|17.09|15.16|17|15.07|0
1717480200000|2024-06-04 05:50:00|17|15.07|17.03|15.1|17.09|15.16|17|15.07|0
1717480500000|2024-06-04 05:55:00|17.04|15.11|16.96|15.04|17.04|15.11|16.95|15.03|0
1717480800000|2024-06-04 06:00:00|16.98|15.06|17.04|15.11|17.1|15.17|16.96|15.04|0
1717481100000|2024-06-04 06:05:00|17.07|15.14|17.09|15.15|17.1|15.17|17.04|15.11|0
1717481400000|2024-06-04 06:10:00|17.1|15.16|17.07|15.14|17.12|15.18|17.04|15.11|0
1717481700000|2024-06-04 06:15:00|17.05|15.12|17.19|15.25|17.19|15.25|17.05|15.12|0
1717482000000|2024-06-04 06:20:00|17.18|15.23|17.22|15.27|17.24|15.29|17.16|15.22|0
1717482300000|2024-06-04 06:25:00|17.24|15.29|17.27|15.31|17.31|15.35|17.24|15.28|0
1717482600000|2024-06-04 06:30:00|17.25|15.3|17.45|15.48|17.45|15.48|17.24|15.28|0
1717482900000|2024-06-04 06:35:00|17.47|15.49|17.55|15.56|17.61|15.62|17.45|15.48|0
1717483200000|2024-06-04 06:40:00|17.56|15.57|17.59|15.6|17.61|15.62|17.53|15.54|0
1717483500000|2024-06-04 06:45:00|17.61|15.61|17.58|15.59|17.66|15.66|17.56|15.57|0
1717483800000|2024-06-04 06:50:00|17.56|15.57|17.56|15.57|17.57|15.58|17.48|15.5|0
1717484100000|2024-06-04 06:55:00|17.57|15.58|17.56|15.57|17.62|15.63|17.53|15.54|0
1717484400000|2024-06-04 07:00:00|17.54|15.56|17.57|15.58|17.7|15.7|17.49|15.51|0
1717484700000|2024-06-04 07:05:00|17.56|15.57|17.67|15.67|17.68|15.68|17.56|15.57|0
1717485000000|2024-06-04 07:10:00|17.68|15.68|17.82|15.81|17.9|15.88|17.67|15.67|0
1717485300000|2024-06-04 07:15:00|17.78|15.8|17.85|15.83|17.99|15.96|17.74|15.73|0
1717485600000|2024-06-04 07:20:00|17.87|15.85|17.9|15.87|18|15.96|17.84|15.82|0
1717485900000|2024-06-04 07:25:00|17.89|15.86|17.93|15.9|17.98|15.95|17.85|15.83|0
1717486200000|2024-06-04 07:30:00|17.92|15.89|17.66|15.66|17.96|15.93|17.66|15.66|0
1717486500000|2024-06-04 07:35:00|17.68|15.67|17.59|15.6|17.74|15.73|17.59|15.6|0
1717486800000|2024-06-04 07:40:00|17.58|15.59|17.47|15.49|17.63|15.63|17.45|15.48|0
1717487100000|2024-06-04 07:45:00|17.49|15.51|17.39|15.42|17.51|15.53|17.36|15.39|0
1717487400000|2024-06-04 07:50:00|17.37|15.41|17.4|15.43|17.43|15.46|17.31|15.35|0
1717487700000|2024-06-04 07:55:00|17.37|15.4|17.56|15.57|17.62|15.63|17.37|15.4|0
1717488000000|2024-06-04 08:00:00|17.54|15.56|17.96|15.92|18.02|15.98|17.54|15.56|0
1717488300000|2024-06-04 08:05:00|17.99|15.95|17.75|15.74|18|15.97|17.7|15.69|0
1717488600000|2024-06-04 08:10:00|17.76|15.75|18.02|15.98|18.07|16.02|17.75|15.74|0
1717488900000|2024-06-04 08:15:00|18|15.96|17.87|15.85|18|15.96|17.79|15.78|0
1717489200000|2024-06-04 08:20:00|17.86|15.83|17.87|15.85|17.89|15.86|17.73|15.72|0
1717489500000|2024-06-04 08:25:00|17.89|15.86|18.03|15.99|18.05|16|17.89|15.86|0
1717489800000|2024-06-04 08:30:00|18.05|16|18.44|16.35|18.49|16.39|17.98|15.95|0
1717490100000|2024-06-04 08:35:00|18.49|16.39|18.42|16.33|18.52|16.42|18.32|16.25|0
1717490400000|2024-06-04 08:40:00|18.44|16.35|18.27|16.2|18.52|16.42|18.01|15.97|0
1717490700000|2024-06-04 08:45:00|18.29|16.22|18.43|16.35|18.43|16.35|18.22|16.16|0
1717491000000|2024-06-04 08:50:00|18.42|16.33|18.56|16.46|18.72|16.6|18.42|16.33|0
1717491300000|2024-06-04 08:55:00|18.57|16.48|18.61|16.51|18.71|16.59|18.51|16.42|0
1717491600000|2024-06-04 09:00:00|18.58|16.48|19.2|17.03|19.2|17.03|18.5|16.4|0
1717491900000|2024-06-04 09:05:00|19.19|17.02|18.96|16.82|19.19|17.02|18.85|16.71|0
1717492200000|2024-06-04 09:10:00|18.95|16.8|18.69|16.58|18.98|16.83|18.63|16.52|0
1717492500000|2024-06-04 09:15:00|18.74|16.62|18.91|16.77|18.96|16.82|18.71|16.59|0
1717492800000|2024-06-04 09:20:00|18.89|16.76|18.94|16.8|19.03|16.87|18.81|16.68|0
1717493100000|2024-06-04 09:25:00|18.96|16.81|18.93|16.78|18.98|16.83|18.74|16.62|0
1717493400000|2024-06-04 09:30:00|18.91|16.77|18.84|16.71|18.94|16.8|18.72|16.6|0
1717493700000|2024-06-04 09:35:00|18.86|16.72|18.72|16.6|18.92|16.78|18.72|16.6|0
1717494000000|2024-06-04 09:40:00|18.7|16.59|18.72|16.6|18.72|16.6|18.54|16.44|0
1717494300000|2024-06-04 09:45:00|18.74|16.62|18.85|16.72|18.99|16.84|18.67|16.56|0
1717494600000|2024-06-04 09:50:00|18.87|16.73|19.02|16.87|19.09|16.93|18.87|16.73|0
1717494900000|2024-06-04 09:55:00|18.55|16.45|18.94|16.8|19.06|16.9|18.49|16.39|0
1717495200000|2024-06-04 10:00:00|18.93|16.78|18.91|16.77|18.98|16.83|18.86|16.72|0
1717495500000|2024-06-04 10:05:00|18.92|16.78|19.13|16.96|19.21|17.04|18.92|16.78|0
1717495800000|2024-06-04 10:10:00|19.14|16.98|18.92|16.78|19.19|17.02|18.92|16.78|0
1717496100000|2024-06-04 10:15:00|18.9|16.76|18.72|16.6|18.92|16.78|18.69|16.57|0
1717496400000|2024-06-04 10:20:00|18.7|16.58|18.68|16.57|18.77|16.64|18.65|16.54|0
1717496700000|2024-06-04 10:25:00|18.69|16.58|18.87|16.73|18.88|16.75|18.65|16.54|0
1717497000000|2024-06-04 10:30:00|18.88|16.75|18.75|16.63|18.93|16.79|18.71|16.6|0
1717497300000|2024-06-04 10:35:00|18.73|16.61|18.71|16.59|18.75|16.63|18.65|16.54|0
1717497600000|2024-06-04 10:40:00|18.72|16.6|18.76|16.64|18.81|16.68|18.65|16.53|0
1717497900000|2024-06-04 10:45:00|18.78|16.65|18.81|16.68|18.85|16.71|18.66|16.55|0
1717498200000|2024-06-04 10:50:00|18.8|16.67|18.86|16.73|18.89|16.76|18.73|16.61|0
1717498500000|2024-06-04 10:55:00|18.88|16.74|18.71|16.59|18.89|16.76|18.71|16.59|0
1717498800000|2024-06-04 11:00:00|18.69|16.58|18.66|16.54|19.09|16.93|18.54|16.44|0
1717499100000|2024-06-04 11:05:00|18.64|16.53|18.65|16.54|18.7|16.59|18.62|16.51|0
1717499400000|2024-06-04 11:10:00|18.67|16.56|18.62|16.51|18.72|16.6|18.62|16.51|0
1717499700000|2024-06-04 11:15:00|18.64|16.53|18.54|16.44|18.67|16.56|18.5|16.41|0
1717500000000|2024-06-04 11:20:00|18.55|16.45|18.52|16.42|18.58|16.48|18.5|16.41|0
1717500300000|2024-06-04 11:25:00|18.53|16.43|18.62|16.51|18.62|16.51|18.5|16.41|0
1717500600000|2024-06-04 11:30:00|18.63|16.52|18.38|16.3|18.65|16.54|18.35|16.27|0
1717500900000|2024-06-04 11:35:00|18.37|16.29|18.27|16.2|18.4|16.32|18.27|16.2|0
1717501200000|2024-06-04 11:40:00|18.28|16.21|18.2|16.14|18.31|16.24|18.2|16.14|0
1717501500000|2024-06-04 11:45:00|18.22|16.15|18.36|16.28|18.38|16.3|18.22|16.15|0
1717501800000|2024-06-04 11:50:00|18.35|16.27|18.23|16.17|18.41|16.33|18.23|16.17|0
1717502100000|2024-06-04 11:55:00|18.25|16.18|18.16|16.11|18.28|16.21|18.15|16.09|0
1717502400000|2024-06-04 12:00:00|18.17|16.15|18.57|16.47|18.57|16.47|18.15|16.09|0
1717502700000|2024-06-04 12:05:00|18.59|16.49|18.61|16.5|18.66|16.54|18.47|16.38|0
1717503000000|2024-06-04 12:10:00|18.62|16.51|18.41|16.32|18.62|16.51|18.36|16.28|0
1717503300000|2024-06-04 12:15:00|18.39|16.31|18.27|16.2|18.5|16.41|18.26|16.19|0
1717503600000|2024-06-04 12:20:00|18.26|16.19|18.34|16.26|18.34|16.26|18.24|16.17|0
1717503900000|2024-06-04 12:25:00|18.35|16.28|18.27|16.2|18.35|16.28|18.22|16.16|0
1717504200000|2024-06-04 12:30:00|18.29|16.22|18.2|16.14|18.3|16.23|18.2|16.14|0
1717504500000|2024-06-04 12:35:00|18.22|16.16|18.3|16.23|18.3|16.23|18.22|16.16|0
1717504800000|2024-06-04 12:40:00|18.28|16.21|18.23|16.17|18.33|16.26|18.18|16.13|0
1717505100000|2024-06-04 12:45:00|18.22|16.15|18.05|16.01|18.23|16.17|18.04|16|0
1717505400000|2024-06-04 12:50:00|18.07|16.02|18.04|15.99|18.07|16.02|17.97|15.94|0
1717505700000|2024-06-04 12:55:00|18.03|16.01|18.03|15.99|18.12|16.07|18.02|15.98|0
1717506000000|2024-06-04 13:00:00|18.02|15.98|18.1|16.05|18.1|16.05|17.97|15.94|0
1717506300000|2024-06-04 13:05:00|18.11|16.06|18.03|15.99|18.11|16.06|18|15.96|0
1717506600000|2024-06-04 13:10:00|18.02|15.98|17.82|15.8|18.1|16.05|17.76|15.75|0
1717506900000|2024-06-04 13:15:00|17.84|15.82|17.79|15.77|17.85|15.83|17.77|15.76|0
1717507200000|2024-06-04 13:20:00|17.8|15.79|17.85|15.83|17.87|15.84|17.71|15.7|0
1717507500000|2024-06-04 13:25:00|17.87|15.84|17.82|15.8|17.87|15.84|17.79|15.77|0
1717507800000|2024-06-04 13:30:00|17.79|15.77|18.3|16.23|18.37|16.29|17.64|15.65|0
1717508100000|2024-06-04 13:35:00|18.32|16.24|18.01|15.97|18.33|16.26|17.9|15.87|0
1717508400000|2024-06-04 13:40:00|17.99|15.96|17.94|15.91|18.19|16.13|17.91|15.88|0
1717508700000|2024-06-04 13:45:00|17.96|15.93|17.84|15.82|18.01|15.97|17.7|15.7|0
1717509000000|2024-06-04 13:50:00|17.83|15.81|17.91|15.88|17.97|15.94|17.73|15.73|0
1717509300000|2024-06-04 13:55:00|17.88|15.85|18|15.96|18.2|16.14|17.8|15.78|0
1717509600000|2024-06-04 14:00:00|17.58|15.59|17.54|15.55|17.62|15.62|17.12|15.18|0
1717509900000|2024-06-04 14:05:00|17.59|15.6|18.08|16.03|18.11|16.06|17.59|15.6|0
1717510200000|2024-06-04 14:10:00|18.11|16.06|18.16|16.11|18.34|16.26|17.87|15.85|0
1717510500000|2024-06-04 14:15:00|18.23|16.16|17.84|15.82|18.24|16.18|17.66|15.66|0
1717510800000|2024-06-04 14:20:00|17.87|15.85|18.16|16.1|18.19|16.13|17.61|15.62|0
1717511100000|2024-06-04 14:25:00|18.17|16.12|17.6|15.6|18.17|16.12|17.6|15.6|0
1717511400000|2024-06-04 14:30:00|17.64|15.65|17.74|15.73|17.8|15.79|17.36|15.4|0
1717511700000|2024-06-04 14:35:00|17.72|15.72|17.7|15.7|18.04|16|17.7|15.7|0
1717512000000|2024-06-04 14:40:00|17.64|15.64|17.47|15.49|17.64|15.64|17.39|15.42|0
1717512300000|2024-06-04 14:45:00|17.45|15.48|17.83|15.81|17.93|15.9|17.4|15.43|0
1717512600000|2024-06-04 14:50:00|17.85|15.83|17.83|15.81|17.96|15.92|17.65|15.66|0
1717512900000|2024-06-04 14:55:00|17.84|15.82|18.28|16.21|18.33|16.25|17.84|15.82|0
1717513200000|2024-06-04 15:00:00|18.3|16.22|17.98|15.94|18.35|16.27|17.98|15.94|0
1717513500000|2024-06-04 15:05:00|17.99|15.96|18.38|16.3|18.62|16.51|17.99|15.96|0
1717513800000|2024-06-04 15:10:00|18.37|16.29|18.53|16.43|18.56|16.46|18.24|16.17|0
1717514100000|2024-06-04 15:15:00|18.55|16.45|18.2|16.14|18.56|16.46|18.12|16.07|0
1717514400000|2024-06-04 15:20:00|18.18|16.13|18|15.96|18.22|16.15|17.8|15.78|0
1717514700000|2024-06-04 15:25:00|17.98|15.95|18.27|16.2|18.29|16.22|17.95|15.92|0
1717515000000|2024-06-04 15:30:00|18.29|16.22|18.57|16.47|18.68|16.57|18.26|16.19|0
1717515300000|2024-06-04 15:35:00|18.58|16.48|18.48|16.39|18.73|16.61|18.4|16.32|0
1717515600000|2024-06-04 15:40:00|18.47|16.38|18.47|16.38|18.57|16.46|18.4|16.32|0
1717515900000|2024-06-04 15:45:00|18.48|16.39|18.5|16.4|18.6|16.49|18.32|16.24|0
1717516200000|2024-06-04 15:50:00|18.48|16.39|18.41|16.33|18.53|16.43|18.35|16.27|0
1717516500000|2024-06-04 15:55:00|18.4|16.31|18.68|16.56|18.69|16.58|18.38|16.3|0
1717516800000|2024-06-04 16:00:00|18.64|16.53|18.61|16.5|18.88|16.74|18.53|16.43|0
1717517100000|2024-06-04 16:05:00|18.59|16.49|18.76|16.63|18.88|16.74|18.54|16.44|0
1717517400000|2024-06-04 16:10:00|18.74|16.62|18.69|16.57|18.84|16.71|18.66|16.55|0
1717517700000|2024-06-04 16:15:00|18.71|16.59|18.09|16.04|18.81|16.68|18.07|16.02|0
1717518000000|2024-06-04 16:20:00|18.1|16.05|17.97|15.94|18.2|16.14|17.95|15.92|0
1717518300000|2024-06-04 16:25:00|17.94|15.91|17.62|15.62|17.97|15.94|17.57|15.58|0
1717518600000|2024-06-04 16:30:00|17.65|15.65|17.65|15.65|17.77|15.76|17.62|15.62|0
1717518900000|2024-06-04 16:35:00|17.63|15.63|17.61|15.62|17.84|15.82|17.6|15.6|0
1717519200000|2024-06-04 16:40:00|17.63|15.63|17.26|15.31|17.66|15.66|17.22|15.27|0
1717519500000|2024-06-04 16:45:00|17.28|15.32|17.12|15.18|17.28|15.32|17.01|15.09|0
1717519800000|2024-06-04 16:50:00|17.15|15.21|17.37|15.4|17.59|15.6|17.15|15.21|0
1717520100000|2024-06-04 16:55:00|17.36|15.39|17.29|15.33|17.36|15.39|17.23|15.28|0
1717520400000|2024-06-04 17:00:00|17.31|15.35|17.38|15.42|17.53|15.54|17.29|15.33|0
1717520700000|2024-06-04 17:05:00|17.35|15.39|17.69|15.68|17.8|15.78|17.35|15.39|0
1717521000000|2024-06-04 17:10:00|17.65|15.65|17.32|15.36|17.65|15.65|17.29|15.33|0
1717521300000|2024-06-04 17:15:00|17.35|15.39|17.19|15.25|17.43|15.46|17.18|15.23|0
1717521600000|2024-06-04 17:20:00|17.18|15.23|17.27|15.31|17.3|15.34|17.1|15.16|0
1717521900000|2024-06-04 17:25:00|17.29|15.33|16.99|15.07|17.47|15.5|16.96|15.04|0
1717522200000|2024-06-04 17:30:00|16.96|15.04|17.28|15.33|17.33|15.37|16.91|15|0
1717522500000|2024-06-04 17:35:00|17.27|15.31|17.2|15.26|17.35|15.38|17.16|15.21|0
1717522800000|2024-06-04 17:40:00|17.19|15.24|17.23|15.28|17.23|15.28|17|15.08|0
1717523100000|2024-06-04 17:45:00|17.22|15.27|17.11|15.17|17.22|15.27|17.03|15.1|0
1717523400000|2024-06-04 17:50:00|17.09|15.16|16.98|15.06|17.18|15.24|16.97|15.05|0
1717523700000|2024-06-04 17:55:00|17|15.07|17.04|15.11|17.21|15.27|16.92|15|0
1717524000000|2024-06-04 18:00:00|17.07|15.14|16.89|14.98|17.14|15.2|16.87|14.96|0
1717524300000|2024-06-04 18:05:00|16.9|14.99|16.9|14.99|17|15.07|16.86|14.95|0
1717524600000|2024-06-04 18:10:00|16.92|15|16.72|14.82|16.98|15.06|16.64|14.76|0
1717524900000|2024-06-04 18:15:00|16.7|14.81|16.29|14.45|16.7|14.81|16.22|14.38|0
1717525200000|2024-06-04 18:20:00|16.28|14.44|15.84|14.04|16.28|14.44|15.78|13.99|0
1717525500000|2024-06-04 18:25:00|15.82|14.03|16.75|14.85|17.57|15.58|15.76|13.98|0
1717525800000|2024-06-04 18:30:00|16.76|14.86|17|15.08|17.03|15.1|16.72|14.82|0
1717526100000|2024-06-04 18:35:00|16.97|15.05|16.89|14.98|17.05|15.12|16.86|14.96|0
1717526400000|2024-06-04 18:40:00|16.91|14.99|16.71|14.82|17|15.08|16.7|14.81|0
1717526700000|2024-06-04 18:45:00|16.73|14.83|16.71|14.82|16.8|14.9|16.61|14.73|0
1717527000000|2024-06-04 18:50:00|16.7|14.81|16.8|14.9|16.83|14.92|16.62|14.74|0
1717527300000|2024-06-04 18:55:00|16.83|14.92|17.09|15.15|17.13|15.19|16.75|14.86|0
1717527600000|2024-06-04 19:00:00|17.07|15.14|17.93|15.9|18.01|15.97|17.06|15.13|0
1717527900000|2024-06-04 19:05:00|17.99|15.96|17.82|15.8|18.17|16.11|17.75|15.74|0
1717528200000|2024-06-04 19:10:00|17.8|15.79|17.77|15.76|17.83|15.81|17.52|15.53|0
1717528500000|2024-06-04 19:15:00|17.82|15.8|17.67|15.67|17.82|15.8|17.48|15.51|0
1717528800000|2024-06-04 19:20:00|17.66|15.66|17.51|15.53|17.75|15.74|17.47|15.49|0
1717529100000|2024-06-04 19:25:00|17.53|15.55|17.53|15.54|17.67|15.67|17.44|15.46|0
1717529400000|2024-06-04 19:30:00|17.54|15.56|17.59|15.6|17.81|15.8|17.43|15.46|0
1717529700000|2024-06-04 19:35:00|17.64|15.64|17.75|15.74|17.92|15.89|17.56|15.57|0
1717530000000|2024-06-04 19:40:00|17.7|15.7|17.15|15.21|17.7|15.7|17.15|15.21|0
1717530300000|2024-06-04 19:45:00|17.2|15.25|17.32|15.36|17.57|15.58|17.11|15.17|0
1717530600000|2024-06-04 19:50:00|17.34|15.37|17.09|15.15|17.34|15.37|16.95|15.03|0
1717530900000|2024-06-04 19:55:00|17.07|15.14|17.09|15.15|17.21|15.26|17.03|15.1|0
1717531200000|2024-06-04 20:00:00|17.06|15.13|17.18|15.23|17.29|15.33|17.06|15.13|0
1717531500000|2024-06-04 20:05:00|17.16|15.22|17.09|15.15|17.21|15.26|17.04|15.11|0
1717531800000|2024-06-04 20:10:00|17.07|15.14|17.04|15.11|17.07|15.14|16.98|15.06|0
1717532100000|2024-06-04 20:15:00|17.03|15.1|16.98|15.05|17.04|15.11|16.95|15.03|0
1717532400000|2024-06-04 20:20:00|16.96|15.04|16.97|15.05|16.98|15.05|16.93|15.01|0
1717532700000|2024-06-04 20:25:00|16.96|15.04|17|15.08|17.03|15.11|16.96|15.04|0
1717533000000|2024-06-04 20:30:00|17.02|15.09|17|15.08|17.02|15.09|16.97|15.05|0
1717533300000|2024-06-04 20:35:00|16.99|15.06|17.03|15.1|17.06|15.13|16.99|15.06|0
1717533600000|2024-06-04 20:40:00|17.05|15.12|16.95|15.03|17.05|15.12|16.94|15.02|0
1717533900000|2024-06-04 20:45:00|16.97|15.05|16.94|15.02|16.97|15.05|16.94|15.02|0
1717534200000|2024-06-04 20:50:00|16.93|15.01|16.92|15.01|16.94|15.02|16.91|14.99|0
1717534500000|2024-06-04 20:55:00|16.94|15.02|17.02|15.09|17.02|15.09|16.94|15.02|0
1717534800000|2024-06-04 21:00:00|17.03|15.1|17|15.08|17.03|15.1|16.99|15.07|0
1717535100000|2024-06-04 21:05:00|17.01|15.09|17.01|15.09|17.01|15.09|17.01|15.09|0
1717535400000|2024-06-04 21:10:00|17.02|15.1|17.02|15.1|17.04|15.11|17.02|15.09|0
1717535700000|2024-06-04 21:15:00|17.03|15.09|17.03|15.11|17.05|15.12|17.02|15.09|0
1717536000000|2024-06-04 21:20:00|17.05|15.12|17.06|15.13|17.06|15.13|17.03|15.11|0
1717536300000|2024-06-04 21:25:00|17.05|15.12|17.05|15.12|17.06|15.13|17.03|15.11|0
1717536600000|2024-06-04 21:30:00|17.03|15.1|17.06|15.13|17.06|15.13|17.03|15.1|0
1717536900000|2024-06-04 21:35:00|17.04|15.11|17.03|15.11|17.06|15.13|17.03|15.1|0
1717537200000|2024-06-04 21:40:00|17.02|15.1|17.04|15.11|17.04|15.11|17.02|15.1|0
1717537500000|2024-06-04 21:45:00|17.05|15.12|17.05|15.12|17.06|15.13|17.04|15.11|0
1717537800000|2024-06-04 21:50:00|17.03|15.1|17.04|15.11|17.04|15.11|17.03|15.1|0
1717538100000|2024-06-04 21:55:00|17.03|15.1|17.03|15.1|17.04|15.11|17.03|15.1|0
1717538400000|2024-06-04 22:00:00|17.02|15.09|17.01|15.09|17.02|15.09|16.91|14.99|0
1717538700000|2024-06-04 22:05:00|17|15.07|17.1|15.17|17.15|15.21|16.98|15.06|0
1717539000000|2024-06-04 22:10:00|17.09|15.15|17.07|15.14|17.09|15.15|17.04|15.11|0
1717539300000|2024-06-04 22:15:00|17.05|15.12|17.05|15.12|17.07|15.14|17.02|15.1|0
1717539600000|2024-06-04 22:20:00|17.04|15.11|16.99|15.07|17.04|15.11|16.99|15.07|0
1717539900000|2024-06-04 22:25:00|17.01|15.08|16.99|15.07|17.02|15.09|16.99|15.07|0
1717540200000|2024-06-04 22:30:00|17|15.08|16.97|15.05|17|15.08|16.97|15.05|0
1717540500000|2024-06-04 22:35:00|16.96|15.04|16.9|14.98|16.97|15.05|16.9|14.98|0
1717540800000|2024-06-04 22:40:00|16.91|15|16.92|15.01|16.94|15.02|16.9|14.98|0
1717541100000|2024-06-04 22:45:00|16.91|15|16.83|14.93|16.91|15|16.82|14.91|0
1717541400000|2024-06-04 22:50:00|16.85|14.94|16.82|14.91|16.85|14.94|16.8|14.9|0
1717541700000|2024-06-04 22:55:00|16.8|14.9|16.77|14.87|16.8|14.9|16.77|14.87|0
1717542000000|2024-06-04 23:00:00|16.75|14.86|16.66|14.78|16.75|14.86|16.66|14.78|0
1717542300000|2024-06-04 23:05:00|16.68|14.79|16.56|14.68|16.68|14.79|16.53|14.66|0
1717542600000|2024-06-04 23:10:00|16.54|14.67|16.57|14.7|16.57|14.7|16.53|14.66|0
1717542900000|2024-06-04 23:15:00|16.56|14.68|16.62|14.73|16.65|14.76|16.56|14.68|0
1717543200000|2024-06-04 23:20:00|16.61|14.75|16.72|14.83|16.72|14.83|16.61|14.75|0
1717543500000|2024-06-04 23:25:00|16.73|14.84|16.7|14.81|16.75|14.85|16.69|14.8|0
1717543800000|2024-06-04 23:30:00|16.69|14.8|16.58|14.7|16.7|14.81|16.58|14.7|0
1717544100000|2024-06-04 23:35:00|16.6|14.72|16.66|14.78|16.67|14.78|16.58|14.7|0
1717544400000|2024-06-04 23:40:00|16.67|14.77|16.71|14.82|16.71|14.82|16.65|14.77|0
1717544700000|2024-06-04 23:45:00|16.7|14.81|16.64|14.75|16.71|14.82|16.64|14.75|0
1717545000000|2024-06-04 23:50:00|16.65|14.77|16.62|14.74|16.68|14.79|16.61|14.73|0
1717545300000|2024-06-04 23:55:00|16.61|14.73|16.58|14.7|16.61|14.73|16.57|14.69|0
1717545600000|2024-06-05 00:00:00|16.56|14.69|16.6|14.72|16.63|14.75|16.56|14.69|0
1717545900000|2024-06-05 00:05:00|16.59|14.71|16.62|14.74|16.66|14.78|16.59|14.71|0
1717546200000|2024-06-05 00:10:00|16.6|14.72|16.56|14.68|16.63|14.75|16.56|14.68|0
1717546500000|2024-06-05 00:15:00|16.57|14.7|16.57|14.69|16.62|14.74|16.56|14.68|0
1717546800000|2024-06-05 00:20:00|16.56|14.68|16.57|14.69|16.62|14.73|16.54|14.67|0
1717547100000|2024-06-05 00:25:00|16.55|14.68|16.41|14.56|16.94|15.02|16.4|14.54|0
1717547400000|2024-06-05 00:30:00|16.43|14.57|16.4|14.54|16.43|14.57|16.4|14.54|0
1717547700000|2024-06-05 00:35:00|16.41|14.55|16.41|14.55|16.43|14.57|16.38|14.53|0
1717548000000|2024-06-05 00:40:00|16.4|14.54|16.44|14.58|16.44|14.58|16.4|14.54|0
1717548300000|2024-06-05 00:45:00|16.45|14.59|16.41|14.55|16.45|14.59|16.41|14.55|0
1717548600000|2024-06-05 00:50:00|16.42|14.56|16.56|14.68|16.56|14.68|16.42|14.56|0
1717548900000|2024-06-05 00:55:00|16.54|14.67|16.54|14.67|16.56|14.68|16.5|14.63|0
1717549200000|2024-06-05 01:00:00|16.56|14.68|16.48|14.61|16.56|14.68|16.48|14.61|0
1717549500000|2024-06-05 01:05:00|16.49|14.63|16.52|14.65|16.52|14.65|16.48|14.61|0
1717549800000|2024-06-05 01:10:00|16.54|14.67|16.51|14.64|16.54|14.67|16.49|14.62|0
1717550100000|2024-06-05 01:15:00|16.5|14.63|16.52|14.65|16.52|14.65|16.46|14.6|0
1717550400000|2024-06-05 01:20:00|16.54|14.66|16.64|14.76|16.65|14.77|16.54|14.66|0
1717550700000|2024-06-05 01:25:00|16.63|14.75|16.57|14.69|16.65|14.77|16.56|14.69|0
1717551000000|2024-06-05 01:30:00|16.56|14.7|16.61|14.73|16.62|14.74|16.53|14.66|0
1717551300000|2024-06-05 01:35:00|16.62|14.74|16.55|14.67|16.62|14.74|16.53|14.66|0
1717551600000|2024-06-05 01:40:00|16.53|14.66|16.44|14.58|16.53|14.66|16.44|14.58|0
1717551900000|2024-06-05 01:45:00|16.43|14.57|16.42|14.56|16.43|14.57|16.35|14.5|0
1717552200000|2024-06-05 01:50:00|16.44|14.58|16.47|14.6|16.47|14.6|16.41|14.55|0
1717552500000|2024-06-05 01:55:00|16.45|14.59|16.39|14.54|16.45|14.59|16.39|14.54|0
1717552800000|2024-06-05 02:00:00|16.41|14.55|16.39|14.54|16.42|14.56|16.36|14.51|0
1717553100000|2024-06-05 02:05:00|16.38|14.52|16.32|14.47|16.38|14.52|16.3|14.46|0
1717553400000|2024-06-05 02:10:00|16.31|14.48|16.26|14.42|16.31|14.48|16.24|14.4|0
1717553700000|2024-06-05 02:15:00|16.27|14.43|16.24|14.4|16.27|14.43|16.24|14.4|0
1717554000000|2024-06-05 02:20:00|16.23|14.39|16.24|14.4|16.24|14.4|16.22|14.39|0
1717554300000|2024-06-05 02:25:00|16.22|14.39|16.27|14.43|16.27|14.43|16.22|14.39|0
1717554600000|2024-06-05 02:30:00|16.25|14.41|16.27|14.42|16.27|14.43|16.21|14.37|0
1717554900000|2024-06-05 02:35:00|16.25|14.41|16.28|14.44|16.28|14.44|16.25|14.41|0
1717555200000|2024-06-05 02:40:00|16.26|14.42|16.25|14.41|16.28|14.44|16.23|14.4|0
1717555500000|2024-06-05 02:45:00|16.23|14.4|16.25|14.41|16.26|14.42|16.23|14.4|0
1717555800000|2024-06-05 02:50:00|16.26|14.42|16.31|14.46|16.31|14.46|16.25|14.41|0
1717556100000|2024-06-05 02:55:00|16.3|14.45|16.3|14.46|16.33|14.49|16.29|14.45|0
1717556400000|2024-06-05 03:00:00|16.29|14.45|16.33|14.48|16.35|14.5|16.29|14.44|0
1717556700000|2024-06-05 03:05:00|16.35|14.5|16.34|14.49|16.35|14.5|16.32|14.47|0
1717557000000|2024-06-05 03:10:00|16.33|14.48|16.33|14.48|16.35|14.5|16.33|14.48|0
1717557300000|2024-06-05 03:15:00|16.31|14.47|16.3|14.45|16.31|14.47|16.3|14.45|0
1717557600000|2024-06-05 03:20:00|16.31|14.46|16.28|14.44|16.31|14.47|16.28|14.44|0
1717557900000|2024-06-05 03:25:00|16.3|14.45|16.28|14.44|16.31|14.47|16.28|14.44|0
1717558200000|2024-06-05 03:30:00|16.27|14.43|16.22|14.39|16.27|14.43|16.21|14.37|0
1717558500000|2024-06-05 03:35:00|16.21|14.37|16.22|14.38|16.24|14.4|16.21|14.37|0
1717558800000|2024-06-05 03:40:00|16.21|14.37|16.2|14.37|16.22|14.38|16.19|14.36|0
1717559100000|2024-06-05 03:45:00|16.22|14.38|16.26|14.42|16.26|14.42|16.2|14.37|0
1717559400000|2024-06-05 03:50:00|16.28|14.43|16.28|14.43|16.29|14.45|16.25|14.41|0
1717559700000|2024-06-05 03:55:00|16.29|14.45|16.26|14.42|16.29|14.45|16.25|14.41|0
1717560000000|2024-06-05 04:00:00|16.27|14.43|16.26|14.42|16.27|14.43|16.25|14.41|0
1717560300000|2024-06-05 04:05:00|16.27|14.43|16.26|14.42|16.27|14.43|16.24|14.4|0
1717560600000|2024-06-05 04:10:00|16.27|14.43|16.27|14.43|16.27|14.43|16.26|14.42|0
1717560900000|2024-06-05 04:15:00|16.26|14.42|16.3|14.45|16.3|14.45|16.26|14.42|0
1717561200000|2024-06-05 04:20:00|16.28|14.44|16.3|14.45|16.3|14.45|16.27|14.43|0
1717561500000|2024-06-05 04:25:00|16.28|14.44|16.27|14.43|16.28|14.44|16.27|14.43|0
1717561800000|2024-06-05 04:30:00|16.25|14.41|16.25|14.41|16.27|14.43|16.24|14.4|0
1717562100000|2024-06-05 04:35:00|16.27|14.42|16.27|14.42|16.27|14.42|16.24|14.4|0
1717562400000|2024-06-05 04:40:00|16.26|14.41|16.25|14.41|16.26|14.42|16.23|14.4|0
1717562700000|2024-06-05 04:45:00|16.23|14.4|16.23|14.4|16.26|14.42|16.23|14.4|0
1717563000000|2024-06-05 04:50:00|16.25|14.41|16.22|14.38|16.25|14.41|16.22|14.38|0
1717563300000|2024-06-05 04:55:00|16.23|14.39|16.26|14.42|16.28|14.43|16.22|14.38|0
1717563600000|2024-06-05 05:00:00|16.28|14.43|16.24|14.41|16.28|14.43|16.23|14.39|0
1717563900000|2024-06-05 05:05:00|16.23|14.39|16.21|14.38|16.26|14.42|16.2|14.37|0
1717564200000|2024-06-05 05:10:00|16.2|14.37|16.18|14.35|16.2|14.37|16.17|14.34|0
1717564500000|2024-06-05 05:15:00|16.2|14.36|16.21|14.38|16.23|14.39|16.2|14.36|0
1717564800000|2024-06-05 05:20:00|16.2|14.36|16.2|14.36|16.21|14.38|16.18|14.35|0
1717565100000|2024-06-05 05:25:00|16.21|14.38|16.22|14.39|16.22|14.39|16.19|14.36|0
1717565400000|2024-06-05 05:30:00|16.21|14.37|16.22|14.39|16.22|14.39|16.19|14.36|0
1717565700000|2024-06-05 05:35:00|16.21|14.37|16.27|14.42|16.28|14.44|16.21|14.37|0
1717566000000|2024-06-05 05:40:00|16.26|14.44|16.24|14.4|16.28|14.44|16.24|14.4|0
1717566300000|2024-06-05 05:45:00|16.23|14.41|16.26|14.42|16.28|14.44|16.23|14.4|0
1717566600000|2024-06-05 05:50:00|16.28|14.44|16.35|14.5|16.4|14.54|16.28|14.43|0
1717566900000|2024-06-05 05:55:00|16.37|14.51|16.23|14.39|16.37|14.51|16.23|14.39|0
1717567200000|2024-06-05 06:00:00|16.22|14.38|16.26|14.42|16.29|14.45|16.22|14.38|0
1717567500000|2024-06-05 06:05:00|16.27|14.43|16.32|14.47|16.35|14.5|16.26|14.42|0
1717567800000|2024-06-05 06:10:00|16.33|14.48|16.35|14.5|16.38|14.52|16.32|14.47|0
1717568100000|2024-06-05 06:15:00|16.36|14.51|16.33|14.48|16.38|14.52|16.3|14.46|0
1717568400000|2024-06-05 06:20:00|16.31|14.47|16.33|14.48|16.39|14.53|16.28|14.44|0
1717568700000|2024-06-05 06:25:00|16.34|14.49|16.42|14.56|16.71|14.82|16.3|14.45|0
1717569000000|2024-06-05 06:30:00|16.4|14.55|16.39|14.53|16.42|14.56|16.34|14.49|0
1717569300000|2024-06-05 06:35:00|16.37|14.52|16.38|14.53|16.43|14.57|16.36|14.51|0
1717569600000|2024-06-05 06:40:00|16.37|14.52|16.43|14.57|16.43|14.57|16.34|14.49|0
1717569900000|2024-06-05 06:45:00|16.44|14.58|16.5|14.63|16.5|14.64|16.41|14.56|0
1717570200000|2024-06-05 06:50:00|16.49|14.62|16.52|14.65|16.53|14.66|16.49|14.62|0
1717570500000|2024-06-05 06:55:00|16.53|14.66|16.52|14.65|16.55|14.67|16.46|14.59|0
1717570800000|2024-06-05 07:00:00|16.5|14.63|16.48|14.62|16.53|14.66|16.43|14.57|0
1717571100000|2024-06-05 07:05:00|16.47|14.61|16.57|14.7|16.63|14.75|16.45|14.59|0
1717571400000|2024-06-05 07:10:00|16.59|14.71|16.65|14.76|16.68|14.79|16.59|14.71|0
1717571700000|2024-06-05 07:15:00|16.63|14.75|16.63|14.75|16.66|14.78|16.59|14.71|0
1717572000000|2024-06-05 07:20:00|16.62|14.73|16.54|14.67|16.63|14.75|16.54|14.67|0
1717572300000|2024-06-05 07:25:00|16.55|14.68|16.49|14.63|16.64|14.76|16.49|14.63|0
1717572600000|2024-06-05 07:30:00|16.48|14.61|16.51|14.64|16.55|14.68|16.42|14.56|0
1717572900000|2024-06-05 07:35:00|16.49|14.63|16.52|14.65|16.57|14.69|16.48|14.61|0
1717573200000|2024-06-05 07:40:00|16.54|14.66|16.59|14.72|16.59|14.72|16.49|14.62|0
1717573500000|2024-06-05 07:45:00|16.58|14.7|16.5|14.64|16.58|14.7|16.49|14.62|0
1717573800000|2024-06-05 07:50:00|16.49|14.62|16.37|14.52|16.5|14.64|16.37|14.52|0
1717574100000|2024-06-05 07:55:00|16.38|14.53|16.5|14.63|16.52|14.65|16.32|14.48|0
1717574400000|2024-06-05 08:00:00|16.52|14.65|16.38|14.53|16.52|14.65|16.29|14.45|0
1717574700000|2024-06-05 08:05:00|16.37|14.51|16.35|14.5|16.46|14.59|16.34|14.49|0
1717575000000|2024-06-05 08:10:00|16.37|14.51|16.35|14.5|16.41|14.55|16.35|14.5|0
1717575300000|2024-06-05 08:15:00|16.36|14.51|16.53|14.66|16.55|14.68|16.35|14.5|0
1717575600000|2024-06-05 08:20:00|16.54|14.67|16.57|14.69|16.59|14.71|16.53|14.66|0
1717575900000|2024-06-05 08:25:00|16.56|14.68|16.54|14.67|16.58|14.71|16.48|14.61|0
1717576200000|2024-06-05 08:30:00|16.55|14.68|16.4|14.55|16.57|14.69|16.39|14.53|0
1717576500000|2024-06-05 08:35:00|16.39|14.54|16.34|14.49|16.42|14.56|16.34|14.49|0
1717576800000|2024-06-05 08:40:00|16.36|14.51|16.33|14.48|16.37|14.52|16.31|14.47|0
1717577100000|2024-06-05 08:45:00|16.32|14.47|16.36|14.5|16.36|14.5|16.31|14.46|0
1717577400000|2024-06-05 08:50:00|16.34|14.49|16.31|14.46|16.34|14.49|16.28|14.44|0
1717577700000|2024-06-05 08:55:00|16.32|14.48|16.37|14.52|16.38|14.53|16.31|14.46|0
1717578000000|2024-06-05 09:00:00|16.35|14.5|16.31|14.46|16.38|14.53|16.28|14.44|0
1717578300000|2024-06-05 09:05:00|16.3|14.45|16.2|14.37|16.3|14.45|16.2|14.37|0
1717578600000|2024-06-05 09:10:00|16.22|14.38|16.26|14.42|16.28|14.43|16.22|14.38|0
1717578900000|2024-06-05 09:15:00|16.28|14.43|16.23|14.39|16.33|14.49|16.23|14.39|0
1717579200000|2024-06-05 09:20:00|16.25|14.41|16.26|14.42|16.27|14.43|16.17|14.34|0
1717579500000|2024-06-05 09:25:00|16.27|14.43|16.26|14.42|16.27|14.43|16.23|14.39|0
1717579800000|2024-06-05 09:30:00|16.24|14.4|16.23|14.39|16.24|14.4|16.21|14.38|0
1717580100000|2024-06-05 09:35:00|16.24|14.4|16.21|14.38|16.24|14.4|16.21|14.38|0
1717580400000|2024-06-05 09:40:00|16.23|14.39|16.2|14.36|16.25|14.41|16.2|14.36|0
1717580700000|2024-06-05 09:45:00|16.18|14.35|16.09|14.27|16.19|14.36|16.09|14.27|0
1717581000000|2024-06-05 09:50:00|16.08|14.26|16.09|14.27|16.11|14.28|16.08|14.26|0
1717581300000|2024-06-05 09:55:00|16.08|14.26|16.06|14.24|16.13|14.31|16.05|14.23|0
1717581600000|2024-06-05 10:00:00|16.05|14.23|16.1|14.28|16.1|14.28|16.03|14.22|0
1717581900000|2024-06-05 10:05:00|16.12|14.29|16.04|14.23|16.16|14.33|16.04|14.23|0
1717582200000|2024-06-05 10:10:00|16.03|14.21|16.01|14.2|16.06|14.24|16|14.19|0
1717582500000|2024-06-05 10:15:00|16|14.19|16|14.19|16.01|14.2|15.97|14.16|0
1717582800000|2024-06-05 10:20:00|16.01|14.2|16.06|14.24|16.23|14.39|16|14.19|0
1717583100000|2024-06-05 10:25:00|16.05|14.22|16.08|14.26|16.11|14.29|16.03|14.21|0
1717583400000|2024-06-05 10:30:00|16.1|14.28|16.02|14.21|16.1|14.28|16.02|14.21|0
1717583700000|2024-06-05 10:35:00|16.04|14.22|16.07|14.25|16.07|14.25|16.01|14.2|0
1717584000000|2024-06-05 10:40:00|16.05|14.23|16.2|14.36|16.2|14.36|16.04|14.22|0
1717584300000|2024-06-05 10:45:00|16.18|14.35|16.15|14.32|16.21|14.38|16.14|14.31|0
1717584600000|2024-06-05 10:50:00|16.14|14.31|16.11|14.28|16.15|14.32|16.08|14.26|0
1717584900000|2024-06-05 10:55:00|16.12|14.3|16.12|14.29|16.15|14.32|16.11|14.28|0
1717585200000|2024-06-05 11:00:00|16.13|14.31|16.24|14.4|16.27|14.42|16.13|14.31|0
1717585500000|2024-06-05 11:05:00|16.25|14.41|16.22|14.38|16.25|14.41|16.13|14.31|0
1717585800000|2024-06-05 11:10:00|16.2|14.37|16.09|14.27|16.22|14.38|16.09|14.27|0
1717586100000|2024-06-05 11:15:00|16.1|14.28|16.16|14.33|16.19|14.36|16.09|14.27|0
1717586400000|2024-06-05 11:20:00|16.17|14.34|16.13|14.3|16.23|14.39|16.11|14.29|0
1717586700000|2024-06-05 11:25:00|16.11|14.29|16.01|14.2|16.14|14.32|16.01|14.2|0
1717587000000|2024-06-05 11:30:00|16.03|14.21|15.97|14.16|16.03|14.21|15.91|14.11|0
1717587300000|2024-06-05 11:35:00|15.95|14.15|15.85|14.06|15.97|14.16|15.85|14.06|0
1717587600000|2024-06-05 11:40:00|15.83|14.04|15.85|14.05|15.86|14.07|15.75|13.97|0
1717587900000|2024-06-05 11:45:00|15.86|14.07|15.76|13.98|15.88|14.08|15.76|13.98|0
1717588200000|2024-06-05 11:50:00|15.78|13.99|15.75|13.96|15.78|13.99|15.73|13.95|0
1717588500000|2024-06-05 11:55:00|15.76|13.98|15.8|14.01|15.8|14.01|15.74|13.96|0
1717588800000|2024-06-05 12:00:00|15.79|14|15.73|13.95|15.79|14|15.71|13.94|0
1717589100000|2024-06-05 12:05:00|15.74|13.96|15.77|13.99|15.8|14.01|15.7|13.92|0
1717589400000|2024-06-05 12:10:00|15.78|14|15.78|13.99|15.84|14.05|15.76|13.97|0
1717589700000|2024-06-05 12:15:00|15.77|13.98|15.97|14.16|16.01|14.2|15.73|13.95|0
1717590000000|2024-06-05 12:20:00|15.98|14.17|15.98|14.17|16.03|14.21|15.87|14.07|0
1717590300000|2024-06-05 12:25:00|16|14.19|15.91|14.11|16|14.19|15.88|14.08|0
1717590600000|2024-06-05 12:30:00|15.95|14.15|15.94|14.13|16.07|14.25|15.92|14.12|0
1717590900000|2024-06-05 12:35:00|15.95|14.15|15.76|13.98|15.95|14.15|15.75|13.97|0
1717591200000|2024-06-05 12:40:00|15.78|13.99|15.65|13.88|15.78|13.99|15.65|13.88|0
1717591500000|2024-06-05 12:45:00|15.66|13.89|15.68|13.9|15.69|13.91|15.63|13.86|0
1717591800000|2024-06-05 12:50:00|15.66|13.89|15.59|13.82|15.68|13.9|15.58|13.81|0
1717592100000|2024-06-05 12:55:00|15.57|13.81|15.53|13.77|15.59|13.82|15.53|13.77|0
1717592400000|2024-06-05 13:00:00|15.55|13.79|15.47|13.72|15.56|13.8|15.43|13.68|0
1717592700000|2024-06-05 13:05:00|15.49|13.73|15.4|13.66|15.5|13.75|15.39|13.65|0
1717593000000|2024-06-05 13:10:00|15.39|13.65|15.42|13.67|15.44|13.7|15.39|13.65|0
1717593300000|2024-06-05 13:15:00|15.4|13.66|15.44|13.69|15.47|13.72|15.4|13.66|0
1717593600000|2024-06-05 13:20:00|15.43|13.68|15.37|13.63|15.43|13.68|15.36|13.62|0
1717593900000|2024-06-05 13:25:00|15.36|13.62|15.36|13.62|15.37|13.63|15.31|13.58|0
1717594200000|2024-06-05 13:30:00|15.38|13.64|15.77|13.98|15.86|14.07|15.36|13.62|0
1717594500000|2024-06-05 13:35:00|15.78|13.99|15.97|14.16|15.99|14.18|15.75|13.97|0
1717594800000|2024-06-05 13:40:00|15.95|14.15|16.02|14.2|16.18|14.35|15.59|13.83|0
1717595100000|2024-06-05 13:45:00|15.94|14.13|16.17|14.34|16.17|14.34|15.94|14.13|0
1717595400000|2024-06-05 13:50:00|16.19|14.36|16.2|14.37|16.42|14.56|16.09|14.27|0
1717595700000|2024-06-05 13:55:00|16.19|14.36|16.12|14.3|16.26|14.42|16.12|14.3|0
1717596000000|2024-06-05 14:00:00|16.09|14.27|16.24|14.41|16.84|14.93|16.09|14.27|0
1717596300000|2024-06-05 14:05:00|16.23|14.39|16.44|14.58|16.64|14.76|16.21|14.38|0
1717596600000|2024-06-05 14:10:00|16.45|14.59|16.29|14.45|16.45|14.59|16.2|14.37|0
1717596900000|2024-06-05 14:15:00|16.27|14.43|16.2|14.37|16.33|14.48|16.14|14.31|0
1717597200000|2024-06-05 14:20:00|16.19|14.35|15.85|14.06|16.21|14.38|15.72|13.94|0
1717597500000|2024-06-05 14:25:00|15.88|14.08|15.73|13.95|15.88|14.08|15.66|13.89|0
1717597800000|2024-06-05 14:30:00|15.69|13.92|15.37|13.63|15.72|13.94|15.34|13.6|0
1717598100000|2024-06-05 14:35:00|15.35|13.61|15.38|13.64|15.49|13.74|15.25|13.53|0
1717598400000|2024-06-05 14:40:00|15.36|13.63|15.53|13.77|15.57|13.81|15.27|13.54|0
1717598700000|2024-06-05 14:45:00|15.52|13.76|15.39|13.65|15.57|13.81|15.31|13.57|0
1717599000000|2024-06-05 14:50:00|15.4|13.66|14.63|12.97|16.07|14.25|14.58|12.93|0
1717599300000|2024-06-05 14:55:00|14.64|12.99|14.6|12.95|14.7|13.03|14.58|12.93|0
1717599600000|2024-06-05 15:00:00|14.59|12.94|14.32|12.7|14.59|12.94|14.31|12.69|0
1717599900000|2024-06-05 15:05:00|14.33|12.71|14.51|12.86|14.52|12.88|14.28|12.66|0
1717600200000|2024-06-05 15:10:00|14.52|12.88|14.17|12.57|14.52|12.88|14.15|12.54|0
1717600500000|2024-06-05 15:15:00|14.19|12.58|14.41|12.78|14.46|12.83|14.12|12.52|0
1717600800000|2024-06-05 15:20:00|14.4|12.77|14.4|12.77|14.52|12.87|14.33|12.71|0
1717601100000|2024-06-05 15:25:00|14.41|12.78|14.42|12.79|14.56|12.91|14.39|12.77|0
1717601400000|2024-06-05 15:30:00|14.41|12.78|14.39|12.76|14.45|12.81|14.37|12.74|0
1717601700000|2024-06-05 15:35:00|14.37|12.74|14.31|12.69|14.38|12.75|14.26|12.65|0
1717602000000|2024-06-05 15:40:00|14.3|12.68|14.19|12.59|14.33|12.7|14.13|12.53|0
1717602300000|2024-06-05 15:45:00|14.18|12.58|14.28|12.67|14.34|12.71|14.15|12.55|0
1717602600000|2024-06-05 15:50:00|14.27|12.66|14.34|12.71|14.42|12.78|14.23|12.62|0
1717602900000|2024-06-05 15:55:00|14.36|12.74|14.35|12.72|14.4|12.77|14.27|12.65|0
1717603200000|2024-06-05 16:00:00|14.37|12.75|14.33|12.71|14.44|12.81|14.32|12.7|0
1717603500000|2024-06-05 16:05:00|14.35|12.72|14.4|12.77|14.43|12.79|14.33|12.71|0
1717603800000|2024-06-05 16:10:00|14.39|12.76|14.41|12.78|14.41|12.78|14.31|12.69|0
1717604100000|2024-06-05 16:15:00|14.42|12.79|14.41|12.78|14.49|12.85|14.38|12.76|0
1717604400000|2024-06-05 16:20:00|14.42|12.79|14.32|12.7|14.44|12.8|14.29|12.67|0
1717604700000|2024-06-05 16:25:00|14.29|12.67|14.29|12.67|14.37|12.74|14.24|12.62|0
1717605000000|2024-06-05 16:30:00|14.3|12.68|14.17|12.57|14.31|12.69|14.14|12.54|0
1717605300000|2024-06-05 16:35:00|14.18|12.58|14.08|12.48|14.18|12.58|13.98|12.38|0
1717605600000|2024-06-05 16:40:00|14.07|12.47|14.07|12.47|14.1|12.5|14.01|12.41|0
1717605900000|2024-06-05 16:45:00|14.05|12.45|14|12.4|14.12|12.52|13.99|12.39|0
1717606200000|2024-06-05 16:50:00|14.02|12.42|13.97|12.37|14.02|12.42|13.94|12.34|0
1717606500000|2024-06-05 16:55:00|13.98|12.38|14.02|12.42|14.03|12.43|13.97|12.37|0
1717606800000|2024-06-05 17:00:00|14|12.4|13.98|12.38|14.31|12.69|13.94|12.34|0
1717607100000|2024-06-05 17:05:00|13.99|12.39|13.96|12.36|14|12.4|13.91|12.31|0
1717607400000|2024-06-05 17:10:00|13.94|12.34|13.95|12.35|13.97|12.37|13.93|12.33|0
1717607700000|2024-06-05 17:15:00|13.94|12.34|14.11|12.51|14.11|12.51|13.92|12.32|0
1717608000000|2024-06-05 17:20:00|14.09|12.49|14.18|12.58|14.33|12.71|14.09|12.49|0
1717608300000|2024-06-05 17:25:00|14.2|12.59|14.03|12.43|14.26|12.65|14.03|12.43|0
1717608600000|2024-06-05 17:30:00|14.02|12.42|13.97|12.37|14.03|12.43|13.95|12.35|0
1717608900000|2024-06-05 17:35:00|13.98|12.38|13.92|12.32|13.99|12.39|13.91|12.31|0
1717609200000|2024-06-05 17:40:00|13.91|12.31|13.94|12.34|14.07|12.47|13.84|12.24|0
1717609500000|2024-06-05 17:45:00|13.93|12.33|13.88|12.28|14|12.4|13.88|12.28|0
1717609800000|2024-06-05 17:50:00|13.89|12.29|13.83|12.23|13.94|12.34|13.83|12.23|0
1717610100000|2024-06-05 17:55:00|13.82|12.22|13.76|12.16|13.86|12.26|13.75|12.15|0
1717610400000|2024-06-05 18:00:00|13.78|12.18|13.73|12.13|13.83|12.23|13.69|12.09|0
1717610700000|2024-06-05 18:05:00|13.76|12.16|13.77|12.17|13.87|12.27|13.75|12.15|0
1717611000000|2024-06-05 18:10:00|13.76|12.16|13.84|12.24|13.84|12.24|13.71|12.11|0
1717611300000|2024-06-05 18:15:00|13.85|12.25|13.77|12.17|13.85|12.25|13.77|12.17|0
1717611600000|2024-06-05 18:20:00|13.76|12.16|13.78|12.18|13.85|12.25|13.72|12.12|0
1717611900000|2024-06-05 18:25:00|13.77|12.17|13.66|12.06|13.78|12.18|13.66|12.06|0
1717612200000|2024-06-05 18:30:00|13.65|12.05|13.5|11.9|13.68|12.08|13.44|11.84|0
1717612500000|2024-06-05 18:35:00|13.49|11.89|13.5|11.9|13.55|11.95|13.48|11.88|0
1717612800000|2024-06-05 18:40:00|13.49|11.89|13.84|12.24|13.85|12.25|13.41|11.81|0
1717613100000|2024-06-05 18:45:00|13.85|12.25|13.92|12.32|13.92|12.32|13.82|12.22|0
1717613400000|2024-06-05 18:50:00|13.91|12.31|13.85|12.25|13.91|12.31|13.83|12.23|0
1717613700000|2024-06-05 18:55:00|13.83|12.23|13.88|12.28|13.89|12.29|13.82|12.22|0
1717614000000|2024-06-05 19:00:00|13.9|12.3|13.84|12.24|13.94|12.34|13.76|12.16|0
1717614300000|2024-06-05 19:05:00|13.83|12.23|13.85|12.25|13.89|12.29|13.81|12.21|0
1717614600000|2024-06-05 19:10:00|13.84|12.24|13.78|12.18|13.89|12.29|13.77|12.17|0
1717614900000|2024-06-05 19:15:00|13.79|12.19|13.77|12.17|13.83|12.23|13.73|12.13|0
1717615200000|2024-06-05 19:20:00|13.78|12.18|13.82|12.22|13.83|12.23|13.73|12.13|0
1717615500000|2024-06-05 19:25:00|13.83|12.23|13.96|12.36|13.97|12.37|13.83|12.23|0
1717615800000|2024-06-05 19:30:00|13.98|12.38|13.92|12.32|14.03|12.43|13.9|12.3|0
1717616100000|2024-06-05 19:35:00|13.91|12.31|13.79|12.19|13.93|12.33|13.76|12.16|0
1717616400000|2024-06-05 19:40:00|13.78|12.18|13.92|12.32|13.94|12.34|13.78|12.18|0
1717616700000|2024-06-05 19:45:00|13.93|12.33|14.05|12.45|14.1|12.5|13.91|12.31|0
1717617000000|2024-06-05 19:50:00|14.14|12.54|13.62|12.02|14.18|12.57|13.61|12.01|0
1717617300000|2024-06-05 19:55:00|13.61|12.01|13.51|11.91|13.64|12.04|13.5|11.9|0
1717617600000|2024-06-05 20:00:00|13.55|11.95|13.72|12.12|13.72|12.12|13.55|11.95|0
1717617900000|2024-06-05 20:05:00|13.71|12.11|13.58|11.98|13.72|12.12|13.58|11.98|0
1717618200000|2024-06-05 20:10:00|13.59|11.99|13.67|12.07|13.67|12.07|13.58|11.98|0
1717618500000|2024-06-05 20:15:00|13.77|11.97|13.63|11.83|13.77|11.97|13.62|11.82|0
1717618800000|2024-06-05 20:20:00|13.62|11.82|13.61|11.81|13.63|11.83|13.57|11.77|0
1717619100000|2024-06-05 20:25:00|13.62|11.82|13.61|11.81|13.63|11.83|13.58|11.78|0
1717619400000|2024-06-05 20:30:00|13.59|11.79|13.59|11.79|13.61|11.81|13.58|11.78|0
1717619700000|2024-06-05 20:35:00|13.58|11.78|13.56|11.76|13.58|11.78|13.52|11.72|0
1717620000000|2024-06-05 20:40:00|13.57|11.77|13.55|11.75|13.58|11.78|13.55|11.75|0
1717620300000|2024-06-05 20:45:00|13.56|11.76|13.59|11.79|13.6|11.8|13.54|11.74|0
1717620600000|2024-06-05 20:50:00|13.6|11.8|13.58|11.78|13.61|11.81|13.58|11.78|0
1717620900000|2024-06-05 20:55:00|13.59|11.79|13.62|11.82|13.64|11.84|13.57|11.77|0
1717621200000|2024-06-05 21:00:00|13.61|11.81|13.67|11.87|13.67|11.87|13.6|11.8|0
1717621500000|2024-06-05 21:05:00|13.68|11.88|13.67|11.87|13.69|11.89|13.67|11.87|0
1717621800000|2024-06-05 21:10:00|13.68|11.88|13.69|11.89|13.7|11.9|13.68|11.88|0
1717622100000|2024-06-05 21:15:00|13.7|11.9|13.67|11.87|13.7|11.9|13.66|11.86|0
1717622400000|2024-06-05 21:20:00|13.66|11.86|13.66|11.86|13.67|11.87|13.65|11.85|0
1717622700000|2024-06-05 21:25:00|13.67|11.87|13.66|11.86|13.67|11.87|13.64|11.84|0
1717623000000|2024-06-05 21:30:00|13.64|11.84|13.65|11.85|13.66|11.86|13.63|11.83|0
1717623300000|2024-06-05 21:35:00|13.66|11.86|13.65|11.85|13.66|11.86|13.65|11.85|0
1717623600000|2024-06-05 21:40:00|13.66|11.86|13.67|11.87|13.67|11.87|13.66|11.86|0
1717623900000|2024-06-05 21:45:00|13.66|11.86|13.65|11.85|13.67|11.87|13.65|11.85|0
1717624200000|2024-06-05 21:50:00|13.67|11.87|13.62|11.82|13.67|11.87|13.62|11.82|0
1717624500000|2024-06-05 21:55:00|13.61|11.81|13.58|11.78|13.65|11.85|13.58|11.78|0
1717624800000|2024-06-05 22:00:00|13.57|11.77|13.59|11.79|13.68|11.88|13.55|11.75|0
1717625100000|2024-06-05 22:05:00|13.58|11.78|13.57|11.77|13.59|11.79|13.54|11.74|0
1717625400000|2024-06-05 22:10:00|13.59|11.79|13.61|11.81|13.62|11.82|13.56|11.76|0
1717625700000|2024-06-05 22:15:00|13.62|11.82|13.61|11.81|13.62|11.82|13.59|11.79|0
1717626000000|2024-06-05 22:20:00|13.6|11.8|13.61|11.81|13.63|11.83|13.57|11.77|0
1717626300000|2024-06-05 22:25:00|13.62|11.82|13.64|11.84|13.65|11.85|13.61|11.81|0
1717626600000|2024-06-05 22:30:00|13.63|11.83|13.58|11.78|13.64|11.84|13.58|11.78|0
1717626900000|2024-06-05 22:35:00|13.57|11.77|13.45|11.65|13.58|11.78|13.45|11.65|0
1717627200000|2024-06-05 22:40:00|13.44|11.64|13.43|11.63|13.48|11.68|13.43|11.63|0
1717627500000|2024-06-05 22:45:00|13.44|11.64|13.4|11.6|13.45|11.65|13.38|11.58|0
1717627800000|2024-06-05 22:50:00|13.39|11.59|13.4|11.6|13.43|11.63|13.38|11.58|0
1717628100000|2024-06-05 22:55:00|13.42|11.62|13.4|11.6|13.42|11.62|13.39|11.59|0
1717628400000|2024-06-05 23:00:00|13.39|11.59|13.32|11.52|13.39|11.59|13.31|11.51|0
1717628700000|2024-06-05 23:05:00|13.31|11.51|13.37|11.57|13.38|11.58|13.3|11.5|0
1717629000000|2024-06-05 23:10:00|13.35|11.55|13.35|11.55|13.39|11.59|13.34|11.54|0
1717629300000|2024-06-05 23:15:00|13.36|11.56|13.35|11.55|13.38|11.58|13.34|11.54|0
1717629600000|2024-06-05 23:20:00|13.36|11.56|13.36|11.56|13.36|11.56|13.35|11.55|0
1717629900000|2024-06-05 23:25:00|13.37|11.57|13.4|11.6|13.42|11.62|13.37|11.57|0
1717630200000|2024-06-05 23:30:00|13.39|11.59|13.41|11.61|13.43|11.63|13.37|11.57|0
1717630500000|2024-06-05 23:35:00|13.4|11.6|13.41|11.61|13.41|11.61|13.39|11.59|0
1717630800000|2024-06-05 23:40:00|13.42|11.62|13.42|11.62|13.43|11.63|13.42|11.62|0
1717631100000|2024-06-05 23:45:00|13.41|11.61|13.4|11.6|13.41|11.61|13.39|11.59|0
1717631400000|2024-06-05 23:50:00|13.42|11.62|13.39|11.59|13.43|11.63|13.38|11.58|0
1717631700000|2024-06-05 23:55:00|13.4|11.6|13.4|11.6|13.4|11.6|13.39|11.59|0
1717632000000|2024-06-06 00:00:00|13.41|11.61|13.46|11.66|13.46|11.66|13.41|11.61|0
1717632300000|2024-06-06 00:05:00|13.45|11.65|13.47|11.67|13.47|11.67|13.42|11.62|0
1717632600000|2024-06-06 00:10:00|13.46|11.66|13.52|11.72|13.52|11.72|13.45|11.65|0
1717632900000|2024-06-06 00:15:00|13.42|11.82|13.46|11.86|13.47|11.87|13.39|11.79|0
1717633200000|2024-06-06 00:20:00|13.47|11.87|13.38|11.78|13.47|11.87|13.38|11.78|0
1717633500000|2024-06-06 00:25:00|13.39|11.79|13.4|11.8|13.41|11.81|13.39|11.79|0
1717633800000|2024-06-06 00:30:00|13.39|11.79|13.47|11.87|13.47|11.87|13.39|11.79|0
1717634100000|2024-06-06 00:35:00|13.46|11.86|13.52|11.92|13.53|11.93|13.46|11.86|0
1717634400000|2024-06-06 00:40:00|13.51|11.91|13.41|11.81|13.51|11.91|13.4|11.8|0
1717634700000|2024-06-06 00:45:00|13.4|11.8|13.38|11.78|13.41|11.81|13.37|11.77|0
1717635000000|2024-06-06 00:50:00|13.37|11.77|13.42|11.82|13.42|11.82|13.36|11.76|0
1717635300000|2024-06-06 00:55:00|13.41|11.81|13.37|11.77|13.41|11.81|13.37|11.77|0
1717635600000|2024-06-06 01:00:00|13.38|11.78|13.39|11.79|13.42|11.82|13.37|11.77|0
1717635900000|2024-06-06 01:05:00|13.38|11.78|13.4|11.8|13.43|11.83|13.37|11.77|0
1717636200000|2024-06-06 01:10:00|13.39|11.79|13.39|11.79|13.44|11.84|13.38|11.78|0
1717636500000|2024-06-06 01:15:00|13.4|11.8|13.34|11.74|13.4|11.8|13.33|11.73|0
1717636800000|2024-06-06 01:20:00|13.36|11.76|13.37|11.77|13.39|11.79|13.34|11.74|0
1717637100000|2024-06-06 01:25:00|13.36|11.76|13.34|11.74|13.38|11.78|13.33|11.73|0
1717637400000|2024-06-06 01:30:00|13.33|11.73|13.33|11.73|13.34|11.74|13.32|11.72|0
1717637700000|2024-06-06 01:35:00|13.32|11.72|13.35|11.75|13.36|11.76|13.32|11.72|0
1717638000000|2024-06-06 01:40:00|13.34|11.74|13.33|11.73|13.39|11.79|13.32|11.72|0
1717638300000|2024-06-06 01:45:00|13.3|11.7|13.27|11.67|13.33|11.73|13.27|11.67|0
1717638600000|2024-06-06 01:50:00|13.26|11.66|13.19|11.59|13.26|11.66|13.19|11.59|0
1717638900000|2024-06-06 01:55:00|13.18|11.58|10.35|8.75|13.24|11.64|10.35|8.75|0
1717639200000|2024-06-06 02:00:00|13.54|11.94|13.53|11.93|13.57|11.97|13.53|11.93|0
1717639500000|2024-06-06 02:05:00|13.54|11.94|13.58|11.98|13.6|12|13.54|11.94|0
1717639800000|2024-06-06 02:10:00|13.57|11.97|13.54|11.94|13.58|11.98|13.53|11.93|0
1717640100000|2024-06-06 02:15:00|13.55|11.95|13.54|11.94|13.56|11.96|13.51|11.91|0
1717640400000|2024-06-06 02:20:00|13.52|11.92|13.53|11.93|13.54|11.94|13.49|11.89|0
1717640700000|2024-06-06 02:25:00|13.52|11.92|13.55|11.95|13.56|11.96|13.51|11.91|0
1717641000000|2024-06-06 02:30:00|13.53|11.93|13.56|11.96|13.56|11.96|13.53|11.93|0
1717641300000|2024-06-06 02:35:00|13.54|11.94|13.53|11.93|13.56|11.96|13.53|11.93|0
1717641600000|2024-06-06 02:40:00|13.54|11.94|13.55|11.95|13.57|11.97|13.53|11.93|0
1717641900000|2024-06-06 02:45:00|13.54|11.94|13.56|11.96|13.57|11.97|13.53|11.93|0
1717642200000|2024-06-06 02:50:00|13.55|11.95|13.55|11.95|13.58|11.98|13.55|11.95|0
1717642500000|2024-06-06 02:55:00|13.54|11.94|13.56|11.96|13.57|11.97|13.54|11.94|0
1717642800000|2024-06-06 03:00:00|13.57|11.97|13.5|11.9|13.57|11.97|13.5|11.9|0
1717643100000|2024-06-06 03:05:00|13.52|11.92|13.5|11.9|13.54|11.94|13.5|11.9|0
1717643400000|2024-06-06 03:10:00|13.49|11.89|13.49|11.89|13.5|11.9|13.48|11.88|0
1717643700000|2024-06-06 03:15:00|13.48|11.88|13.47|11.87|13.48|11.88|13.45|11.85|0
1717644000000|2024-06-06 03:20:00|13.45|11.85|13.46|11.86|13.47|11.87|13.43|11.83|0
1717644300000|2024-06-06 03:25:00|13.45|11.85|13.45|11.85|13.46|11.86|13.43|11.83|0
1717644600000|2024-06-06 03:30:00|13.46|11.86|13.46|11.86|13.46|11.86|13.45|11.85|0
1717644900000|2024-06-06 03:35:00|13.45|11.85|13.46|11.86|13.47|11.87|13.45|11.85|0
1717645200000|2024-06-06 03:40:00|13.47|11.87|13.53|11.93|13.54|11.94|13.47|11.87|0
1717645500000|2024-06-06 03:45:00|13.52|11.92|13.49|11.89|13.53|11.93|13.49|11.89|0
1717645800000|2024-06-06 03:50:00|13.5|11.9|13.53|11.93|13.53|11.93|13.49|11.89|0
1717646100000|2024-06-06 03:55:00|13.54|11.94|13.55|11.95|13.56|11.96|13.53|11.93|0
1717646400000|2024-06-06 04:00:00|13.54|11.94|13.56|11.96|13.56|11.96|13.54|11.94|0
1717646700000|2024-06-06 04:05:00|13.57|11.97|13.57|11.97|13.6|12|13.57|11.97|0
1717647000000|2024-06-06 04:10:00|13.56|11.96|13.59|11.99|13.6|12|13.56|11.96|0
1717647300000|2024-06-06 04:15:00|13.58|11.98|13.57|11.97|13.58|11.98|13.56|11.96|0
1717647600000|2024-06-06 04:20:00|13.58|11.98|13.6|12|13.62|12.02|13.58|11.98|0
1717647900000|2024-06-06 04:25:00|13.61|12.01|13.58|11.98|13.62|12.02|13.57|11.97|0
1717648200000|2024-06-06 04:30:00|13.57|11.97|13.6|12|13.6|12|13.57|11.97|0
1717648500000|2024-06-06 04:35:00|13.61|12.01|13.58|11.98|13.61|12.01|13.57|11.97|0
1717648800000|2024-06-06 04:40:00|13.59|11.99|13.58|11.98|13.59|11.99|13.58|11.98|0
1717649100000|2024-06-06 04:45:00|13.59|11.99|13.56|11.96|13.6|12|13.56|11.96|0
1717649400000|2024-06-06 04:50:00|13.58|11.98|13.56|11.96|13.58|11.98|13.56|11.96|0
1717649700000|2024-06-06 04:55:00|13.57|11.97|13.57|11.97|13.59|11.99|13.57|11.97|0
1717650000000|2024-06-06 05:00:00|13.59|11.99|13.64|12.04|13.64|12.04|13.57|11.97|0
1717650300000|2024-06-06 05:05:00|13.63|12.03|13.63|12.03|13.64|12.04|13.61|12.01|0
1717650600000|2024-06-06 05:10:00|13.64|12.04|13.62|12.02|13.64|12.04|13.59|11.99|0
1717650900000|2024-06-06 05:15:00|13.63|12.03|13.64|12.04|13.65|12.05|13.62|12.02|0
1717651200000|2024-06-06 05:20:00|13.65|12.05|13.69|12.09|13.69|12.09|13.65|12.05|0
1717651500000|2024-06-06 05:25:00|13.67|12.07|13.7|12.1|13.71|12.11|13.67|12.07|0
1717651800000|2024-06-06 05:30:00|13.71|12.11|13.67|12.07|13.71|12.11|13.66|12.06|0
1717652100000|2024-06-06 05:35:00|13.68|12.08|13.72|12.12|13.72|12.12|13.66|12.06|0
1717652400000|2024-06-06 05:40:00|13.71|12.11|13.69|12.09|13.72|12.12|13.68|12.08|0
1717652700000|2024-06-06 05:45:00|13.71|12.11|13.69|12.09|13.71|12.11|13.69|12.09|0
1717653000000|2024-06-06 05:50:00|13.7|12.1|13.74|12.14|13.75|12.15|13.7|12.1|0
1717653300000|2024-06-06 05:55:00|13.73|12.13|13.71|12.11|13.74|12.14|13.7|12.1|0
1717653600000|2024-06-06 06:00:00|13.73|12.13|13.77|12.17|13.78|12.18|13.69|12.09|0
1717653900000|2024-06-06 06:05:00|13.78|12.18|13.75|12.15|13.78|12.18|13.71|12.11|0
1717654200000|2024-06-06 06:10:00|13.74|12.14|13.75|12.15|13.76|12.16|13.71|12.11|0
1717654500000|2024-06-06 06:15:00|13.76|12.16|13.8|12.2|13.82|12.22|13.75|12.15|0
1717654800000|2024-06-06 06:20:00|13.81|12.21|13.77|12.17|13.81|12.21|13.76|12.16|0
1717655100000|2024-06-06 06:25:00|13.78|12.18|13.72|12.12|13.78|12.18|13.61|12.01|0
1717655400000|2024-06-06 06:30:00|13.73|12.13|13.74|12.14|13.77|12.17|13.72|12.12|0
1717655700000|2024-06-06 06:35:00|13.75|12.15|13.8|12.2|13.8|12.2|13.71|12.11|0
1717656000000|2024-06-06 06:40:00|13.81|12.21|13.71|12.11|13.81|12.21|13.71|12.11|0
1717656300000|2024-06-06 06:45:00|13.72|12.12|13.65|12.05|13.72|12.12|13.65|12.05|0
1717656600000|2024-06-06 06:50:00|13.66|12.06|13.64|12.04|13.66|12.06|13.64|12.04|0
1717656900000|2024-06-06 06:55:00|13.65|12.05|13.64|12.04|13.67|12.07|13.63|12.03|0
1717657200000|2024-06-06 07:00:00|13.61|12.01|13.66|12.06|13.66|12.06|13.6|12|0
1717657500000|2024-06-06 07:05:00|13.67|12.07|13.66|12.06|13.71|12.11|13.64|12.04|0
1717657800000|2024-06-06 07:10:00|13.67|12.07|13.6|12|13.67|12.07|13.59|11.99|0
1717658100000|2024-06-06 07:15:00|13.61|12.01|13.56|11.96|13.62|12.02|13.55|11.95|0
1717658400000|2024-06-06 07:20:00|13.58|11.98|13.67|12.07|13.7|12.1|13.56|11.96|0
1717658700000|2024-06-06 07:25:00|13.66|12.06|13.68|12.08|13.7|12.1|13.65|12.05|0
1717659000000|2024-06-06 07:30:00|13.67|12.07|13.76|12.16|13.77|12.17|13.66|12.06|0
1717659300000|2024-06-06 07:35:00|13.75|12.15|13.71|12.11|13.75|12.15|13.69|12.09|0
1717659600000|2024-06-06 07:40:00|13.7|12.1|13.74|12.14|13.75|12.15|13.69|12.09|0
1717659900000|2024-06-06 07:45:00|13.75|12.15|13.7|12.1|13.75|12.15|13.68|12.08|0
1717660200000|2024-06-06 07:50:00|13.71|12.11|13.7|12.1|13.72|12.12|13.65|12.05|0
1717660500000|2024-06-06 07:55:00|13.71|12.11|13.64|12.04|13.72|12.12|13.64|12.04|0
1717660800000|2024-06-06 08:00:00|13.65|12.05|13.64|12.04|13.7|12.1|13.58|11.98|0
1717661100000|2024-06-06 08:05:00|13.65|12.05|13.61|12.01|13.65|12.05|13.58|11.98|0
1717661400000|2024-06-06 08:10:00|13.6|12|13.63|12.03|13.67|12.07|13.6|12|0
1717661700000|2024-06-06 08:15:00|13.62|12.02|13.5|11.9|13.62|12.02|13.5|11.9|0
1717662000000|2024-06-06 08:20:00|13.52|11.92|13.5|11.9|13.54|11.94|13.49|11.89|0
1717662300000|2024-06-06 08:25:00|13.49|11.89|13.51|11.91|13.53|11.93|13.48|11.88|0
1717662600000|2024-06-06 08:30:00|13.53|11.93|13.53|11.93|13.57|11.97|13.5|11.9|0
1717662900000|2024-06-06 08:35:00|13.51|11.91|13.58|11.98|13.59|11.99|13.49|11.89|0
1717663200000|2024-06-06 08:40:00|13.57|11.97|13.65|12.05|13.66|12.06|13.57|11.97|0
1717663500000|2024-06-06 08:45:00|13.66|12.06|13.7|12.1|13.71|12.11|13.65|12.05|0
1717663800000|2024-06-06 08:50:00|13.71|12.11|13.63|12.03|13.71|12.11|13.61|12.01|0
1717664100000|2024-06-06 08:55:00|13.64|12.04|13.71|12.11|13.73|12.13|13.63|12.03|0
1717664400000|2024-06-06 09:00:00|13.72|12.12|13.67|12.07|13.72|12.12|13.65|12.05|0
1717664700000|2024-06-06 09:05:00|13.66|12.06|13.62|12.02|13.66|12.06|13.62|12.02|0
1717665000000|2024-06-06 09:10:00|13.61|12.01|13.65|12.05|13.66|12.06|13.61|12.01|0
1717665300000|2024-06-06 09:15:00|13.63|12.03|13.67|12.07|13.67|12.07|13.6|12|0
1717665600000|2024-06-06 09:20:00|13.66|12.06|13.68|12.08|13.69|12.09|13.63|12.03|0
1717665900000|2024-06-06 09:25:00|13.67|12.07|13.7|12.1|13.7|12.1|13.67|12.07|0
1717666200000|2024-06-06 09:30:00|13.73|12.13|13.7|12.1|13.73|12.13|13.68|12.08|0
1717666500000|2024-06-06 09:35:00|13.71|12.11|13.72|12.12|13.75|12.15|13.7|12.1|0
1717666800000|2024-06-06 09:40:00|13.71|12.11|13.75|12.15|13.78|12.18|13.71|12.11|0
1717667100000|2024-06-06 09:45:00|13.76|12.16|13.77|12.17|13.79|12.19|13.73|12.13|0
1717667400000|2024-06-06 09:50:00|13.76|12.16|13.72|12.12|13.77|12.17|13.71|12.11|0
1717667700000|2024-06-06 09:55:00|13.73|12.13|13.71|12.11|13.73|12.13|13.71|12.11|0
1717668000000|2024-06-06 10:00:00|13.7|12.1|13.66|12.06|13.71|12.11|13.65|12.05|0
1717668300000|2024-06-06 10:05:00|13.65|12.05|13.62|12.02|13.67|12.07|13.62|12.02|0
1717668600000|2024-06-06 10:10:00|13.63|12.03|13.67|12.07|13.69|12.09|13.63|12.03|0
1717668900000|2024-06-06 10:15:00|13.66|12.06|13.64|12.04|13.68|12.08|13.64|12.04|0
1717669200000|2024-06-06 10:20:00|13.66|12.06|13.69|12.09|13.71|12.11|13.62|12.02|0
1717669500000|2024-06-06 10:25:00|13.7|12.1|13.69|12.09|13.71|12.11|13.67|12.07|0
1717669800000|2024-06-06 10:30:00|13.68|12.08|13.65|12.05|13.69|12.09|13.64|12.04|0
1717670100000|2024-06-06 10:35:00|13.67|12.07|13.63|12.03|13.68|12.08|13.62|12.02|0
1717670400000|2024-06-06 10:40:00|13.62|12.02|13.68|12.08|13.69|12.09|13.62|12.02|0
1717670700000|2024-06-06 10:45:00|13.65|12.05|13.67|12.07|13.7|12.1|13.63|12.03|0
1717671000000|2024-06-06 10:50:00|13.66|12.06|13.63|12.03|13.67|12.07|13.63|12.03|0
1717671300000|2024-06-06 10:55:00|13.64|12.04|13.62|12.02|13.64|12.04|13.6|12|0
1717671600000|2024-06-06 11:00:00|13.61|12.01|13.58|11.98|13.64|12.04|13.57|11.97|0
1717671900000|2024-06-06 11:05:00|13.57|11.97|13.58|11.98|13.59|11.99|13.55|11.95|0
1717672200000|2024-06-06 11:10:00|13.56|11.96|13.56|11.96|13.58|11.98|13.53|11.93|0
1717672500000|2024-06-06 11:15:00|13.57|11.97|13.59|11.99|13.61|12.01|13.57|11.97|0
1717672800000|2024-06-06 11:20:00|13.6|12|13.55|11.95|13.6|12|13.54|11.94|0
1717673100000|2024-06-06 11:25:00|13.56|11.96|13.56|11.96|13.56|11.96|13.53|11.93|0
1717673400000|2024-06-06 11:30:00|13.55|11.95|13.61|12.01|13.61|12.01|13.52|11.92|0
1717673700000|2024-06-06 11:35:00|13.59|11.99|13.57|11.97|13.59|11.99|13.56|11.96|0
1717674000000|2024-06-06 11:40:00|13.58|11.98|13.6|12|13.6|12|13.56|11.96|0
1717674300000|2024-06-06 11:45:00|13.62|12.02|13.59|11.99|13.64|12.04|13.58|11.98|0
1717674600000|2024-06-06 11:50:00|13.58|11.98|13.53|11.93|13.59|11.99|13.53|11.93|0
1717674900000|2024-06-06 11:55:00|13.54|11.94|13.54|11.94|13.57|11.97|13.53|11.93|0
1717675200000|2024-06-06 12:00:00|13.55|11.95|13.46|11.86|13.59|11.99|13.46|11.86|0
1717675500000|2024-06-06 12:05:00|13.47|11.87|13.48|11.88|13.53|11.93|13.46|11.86|0
1717675800000|2024-06-06 12:10:00|13.49|11.89|13.46|11.86|13.49|11.89|13.45|11.85|0
1717676100000|2024-06-06 12:15:00|13.47|11.87|13.42|11.82|13.61|12.01|13.39|11.79|0
1717676400000|2024-06-06 12:20:00|13.41|11.81|13.64|12.04|13.66|12.06|13.41|11.81|0
1717676700000|2024-06-06 12:25:00|13.63|12.03|13.59|11.99|13.68|12.08|13.59|11.99|0
1717677000000|2024-06-06 12:30:00|13.48|11.88|13.69|12.09|13.7|12.1|13.43|11.83|0
1717677300000|2024-06-06 12:35:00|13.68|12.08|13.84|12.24|13.84|12.24|13.68|12.08|0
1717677600000|2024-06-06 12:40:00|13.91|12.31|13.69|12.09|13.94|12.34|13.69|12.09|0
1717677900000|2024-06-06 12:45:00|13.72|12.12|13.76|12.16|13.77|12.17|13.67|12.07|0
1717678200000|2024-06-06 12:50:00|13.74|12.14|13.59|11.99|13.78|12.18|13.59|11.99|0
1717678500000|2024-06-06 12:55:00|13.58|11.98|13.59|11.99|13.62|12.02|13.55|11.95|0
1717678800000|2024-06-06 13:00:00|13.58|11.98|13.63|12.03|13.67|12.07|13.55|11.95|0
1717679100000|2024-06-06 13:05:00|13.62|12.02|13.66|12.06|13.71|12.11|13.6|12|0
1717679400000|2024-06-06 13:10:00|13.65|12.05|13.6|12|13.73|12.13|13.59|11.99|0
1717679700000|2024-06-06 13:15:00|13.57|11.97|13.6|12|13.68|12.08|13.56|11.96|0
1717680000000|2024-06-06 13:20:00|13.58|11.98|13.49|11.89|13.61|12.01|13.49|11.89|0
1717680300000|2024-06-06 13:25:00|13.48|11.88|13.44|11.84|13.5|11.9|13.41|11.81|0
1717680600000|2024-06-06 13:30:00|13.45|11.85|13.5|11.9|13.61|12.01|13.43|11.83|0
1717680900000|2024-06-06 13:35:00|13.49|11.89|13.39|11.79|13.53|11.93|13.38|11.78|0
1717681200000|2024-06-06 13:40:00|13.38|11.78|13.16|11.56|13.42|11.82|13.09|11.49|0
1717681500000|2024-06-06 13:45:00|13.18|11.58|13.34|11.74|13.38|11.78|13.16|11.56|0
1717681800000|2024-06-06 13:50:00|13.32|11.72|13.4|11.8|13.45|11.85|13.24|11.64|0
1717682100000|2024-06-06 13:55:00|13.43|11.83|13.44|11.84|13.6|12|13.35|11.75|0
1717682400000|2024-06-06 14:00:00|13.43|11.83|13.3|11.7|13.43|11.83|13.2|11.6|0
1717682700000|2024-06-06 14:05:00|13.32|11.72|13.27|11.67|13.38|11.78|13.17|11.57|0
1717683000000|2024-06-06 14:10:00|13.22|11.62|13.42|11.82|13.43|11.83|13.15|11.55|0
1717683300000|2024-06-06 14:15:00|13.41|11.81|13.37|11.77|13.51|11.91|13.37|11.77|0
1717683600000|2024-06-06 14:20:00|13.38|11.78|13.2|11.6|13.52|11.92|13.19|11.59|0
1717683900000|2024-06-06 14:25:00|13.26|11.66|13.25|11.65|13.45|11.85|13.22|11.62|0
1717684200000|2024-06-06 14:30:00|13.26|11.66|13.39|11.79|13.41|11.81|13.26|11.66|0
1717684500000|2024-06-06 14:35:00|13.4|11.8|13.36|11.76|13.43|11.83|13.26|11.66|0
1717684800000|2024-06-06 14:40:00|13.35|11.75|13.35|11.75|13.45|11.85|13.33|11.73|0
1717685100000|2024-06-06 14:45:00|13.34|11.74|13.34|11.74|13.42|11.82|13.29|11.69|0
1717685400000|2024-06-06 14:50:00|13.35|11.75|13.4|11.8|13.56|11.96|13.35|11.75|0
1717685700000|2024-06-06 14:55:00|13.42|11.82|13.51|11.91|13.51|11.91|13.36|11.76|0
1717686000000|2024-06-06 15:00:00|13.53|11.93|13.48|11.88|13.64|12.04|13.44|11.84|0
1717686300000|2024-06-06 15:05:00|13.47|11.87|13.4|11.8|13.52|11.92|13.38|11.78|0
1717686600000|2024-06-06 15:10:00|13.41|11.81|13.45|11.85|13.48|11.88|13.4|11.8|0
1717686900000|2024-06-06 15:15:00|13.46|11.86|13.45|11.85|13.49|11.89|13.39|11.79|0
1717687200000|2024-06-06 15:20:00|13.43|11.83|13.56|11.96|13.57|11.97|13.42|11.82|0
1717687500000|2024-06-06 15:25:00|13.55|11.95|13.5|11.9|13.57|11.97|13.46|11.86|0
1717687800000|2024-06-06 15:30:00|13.51|11.91|13.58|11.98|13.64|12.04|13.49|11.89|0
1717688100000|2024-06-06 15:35:00|13.6|12|13.61|12.01|13.62|12.02|13.51|11.91|0
1717688400000|2024-06-06 15:40:00|13.62|12.02|13.68|12.08|13.69|12.09|13.57|11.97|0
1717688700000|2024-06-06 15:45:00|13.66|12.06|13.66|12.06|13.68|12.08|13.58|11.98|0
1717689000000|2024-06-06 15:50:00|13.65|12.05|13.59|11.99|13.65|12.05|13.53|11.93|0
1717689300000|2024-06-06 15:55:00|13.58|11.98|13.66|12.06|13.7|12.1|13.58|11.98|0
1717689600000|2024-06-06 16:00:00|13.65|12.05|13.65|12.05|13.71|12.11|13.63|12.03|0
1717689900000|2024-06-06 16:05:00|13.66|12.06|13.65|12.05|13.71|12.11|13.6|12|0
1717690200000|2024-06-06 16:10:00|13.66|12.06|13.73|12.13|13.73|12.13|13.64|12.04|0
1717690500000|2024-06-06 16:15:00|13.72|12.12|13.79|12.19|13.94|12.34|13.7|12.1|0
1717690800000|2024-06-06 16:20:00|13.76|12.16|13.79|12.19|13.9|12.3|13.74|12.14|0
1717691100000|2024-06-06 16:25:00|13.77|12.17|13.86|12.26|13.93|12.33|13.74|12.14|0
1717691400000|2024-06-06 16:30:00|13.85|12.25|13.76|12.16|13.97|12.37|13.42|11.82|0
1717691700000|2024-06-06 16:35:00|13.74|12.14|13.73|12.13|13.84|12.24|13.7|12.1|0
1717692000000|2024-06-06 16:40:00|13.74|12.14|13.81|12.21|13.85|12.25|13.72|12.12|0
1717692300000|2024-06-06 16:45:00|13.8|12.2|13.74|12.14|13.8|12.2|13.68|12.08|0
1717692600000|2024-06-06 16:50:00|13.73|12.13|13.73|12.13|13.76|12.16|13.69|12.09|0
1717692900000|2024-06-06 16:55:00|13.74|12.14|13.75|12.15|13.82|12.22|13.72|12.12|0
1717693200000|2024-06-06 17:00:00|13.76|12.16|13.58|11.98|13.82|12.22|13.57|11.97|0
1717693500000|2024-06-06 17:05:00|13.57|11.97|13.69|12.09|13.75|12.15|13.57|11.97|0
1717693800000|2024-06-06 17:10:00|13.68|12.08|13.62|12.02|13.7|12.1|13.56|11.96|0
1717694100000|2024-06-06 17:15:00|13.6|12|13.53|11.93|13.64|12.04|13.5|11.9|0
1717694400000|2024-06-06 17:20:00|13.52|11.92|13.41|11.81|13.58|11.98|13.41|11.81|0
1717694700000|2024-06-06 17:25:00|13.43|11.83|13.43|11.83|13.46|11.86|13.37|11.77|0
1717695000000|2024-06-06 17:30:00|13.41|11.81|13.38|11.78|13.45|11.85|13.38|11.78|0
1717695300000|2024-06-06 17:35:00|13.39|11.79|13.32|11.72|13.4|11.8|13.27|11.67|0
1717695600000|2024-06-06 17:40:00|13.31|11.71|13.36|11.76|13.43|11.83|13.31|11.71|0
1717695900000|2024-06-06 17:45:00|13.38|11.78|13.46|11.86|13.49|11.89|13.34|11.74|0
1717696200000|2024-06-06 17:50:00|13.44|11.84|13.32|11.72|13.48|11.88|13.3|11.7|0
1717696500000|2024-06-06 17:55:00|13.3|11.7|13.41|11.81|13.42|11.82|13.29|11.69|0
1717696800000|2024-06-06 18:00:00|13.42|11.82|13.55|11.95|13.56|11.96|13.36|11.76|0
1717697100000|2024-06-06 18:05:00|13.58|11.98|13.83|12.23|14|12.4|13.58|11.98|0
1717697400000|2024-06-06 18:10:00|13.85|12.25|13.97|12.37|14.24|12.62|13.85|12.25|0
1717697700000|2024-06-06 18:15:00|13.98|12.38|13.8|12.2|14.08|12.48|13.74|12.14|0
1717698000000|2024-06-06 18:20:00|13.79|12.19|13.78|12.18|13.89|12.29|13.72|12.12|0
1717698300000|2024-06-06 18:25:00|13.79|12.19|13.76|12.16|13.85|12.25|13.74|12.14|0
1717698600000|2024-06-06 18:30:00|13.78|12.18|13.77|12.17|14.09|12.49|13.74|12.14|0
1717698900000|2024-06-06 18:35:00|13.76|12.16|13.78|12.18|13.87|12.27|13.7|12.1|0
1717699200000|2024-06-06 18:40:00|13.8|12.2|13.71|12.11|13.8|12.2|13.61|12.01|0
1717699500000|2024-06-06 18:45:00|13.7|12.1|13.58|11.98|13.7|12.1|13.57|11.97|0
1717699800000|2024-06-06 18:50:00|13.57|11.97|13.4|11.8|13.58|11.98|13.38|11.78|0
1717700100000|2024-06-06 18:55:00|13.39|11.79|13.45|11.85|13.45|11.85|13.39|11.79|0
1717700400000|2024-06-06 19:00:00|13.46|11.86|13.46|11.86|13.52|11.92|13.41|11.81|0
1717700700000|2024-06-06 19:05:00|13.45|11.85|13.37|11.77|13.45|11.85|13.36|11.76|0
1717701000000|2024-06-06 19:10:00|13.35|11.75|13.56|11.96|13.56|11.96|13.34|11.74|0
1717701300000|2024-06-06 19:15:00|13.55|11.95|13.48|11.88|13.56|11.96|13.47|11.87|0
1717701600000|2024-06-06 19:20:00|13.5|11.9|13.56|11.96|13.62|12.02|13.48|11.88|0
1717701900000|2024-06-06 19:25:00|13.55|11.95|13.4|11.8|13.62|12.02|13.37|11.77|0
1717702200000|2024-06-06 19:30:00|13.43|11.83|13.49|11.89|13.5|11.9|13.38|11.78|0
1717702500000|2024-06-06 19:35:00|13.51|11.91|13.49|11.89|13.58|11.98|13.41|11.81|0
1717702800000|2024-06-06 19:40:00|13.51|11.91|13.57|11.97|13.63|12.03|13.5|11.9|0
1717703100000|2024-06-06 19:45:00|13.58|11.98|13.43|11.83|13.63|12.03|13.36|11.76|0
1717703400000|2024-06-06 19:50:00|13.39|11.79|13.6|12|13.6|12|13.34|11.74|0
1717703700000|2024-06-06 19:55:00|13.55|11.95|13.42|11.82|13.63|12.03|13.4|11.8|0
1717704000000|2024-06-06 20:00:00|13.37|11.77|13.52|11.92|13.61|12.01|13.37|11.77|0
1717704300000|2024-06-06 20:05:00|13.54|11.94|13.48|11.88|13.54|11.94|13.44|11.84|0
1717704600000|2024-06-06 20:10:00|13.46|11.86|13.49|11.89|13.5|11.9|13.44|11.84|0
1717704900000|2024-06-06 20:15:00|13.59|11.79|13.57|11.77|13.62|11.82|13.57|11.77|0
1717705200000|2024-06-06 20:20:00|13.59|11.79|13.55|11.75|13.59|11.79|13.54|11.74|0
1717705500000|2024-06-06 20:25:00|13.54|11.74|13.55|11.75|13.56|11.76|13.53|11.73|0
1717705800000|2024-06-06 20:30:00|13.54|11.74|13.54|11.74|13.56|11.76|13.54|11.74|0
1717706100000|2024-06-06 20:35:00|13.55|11.75|13.55|11.75|13.55|11.75|13.54|11.74|0
1717706400000|2024-06-06 20:40:00|13.56|11.76|13.59|11.79|13.59|11.79|13.56|11.76|0
1717706700000|2024-06-06 20:45:00|13.6|11.8|13.6|11.8|13.6|11.8|13.58|11.78|0
1717707000000|2024-06-06 20:50:00|13.59|11.79|13.6|11.8|13.6|11.8|13.57|11.77|0
1717707300000|2024-06-06 20:55:00|13.59|11.79|13.54|11.74|13.59|11.79|13.54|11.74|0
1717707600000|2024-06-06 21:00:00|13.56|11.76|13.58|11.78|13.58|11.78|13.54|11.74|0
1717707900000|2024-06-06 21:05:00|13.57|11.77|13.58|11.78|13.58|11.78|13.56|11.76|0
1717708200000|2024-06-06 21:10:00|13.59|11.79|13.59|11.79|13.59|11.79|13.57|11.77|0
1717708500000|2024-06-06 21:15:00|13.58|11.78|13.61|11.81|13.61|11.81|13.58|11.78|0
1717708800000|2024-06-06 21:20:00|13.6|11.8|13.6|11.8|13.61|11.81|13.59|11.79|0
1717709100000|2024-06-06 21:25:00|13.59|11.79|13.59|11.79|13.59|11.79|13.59|11.79|0
1717709400000|2024-06-06 21:30:00|13.58|11.78|13.59|11.79|13.6|11.8|13.58|11.78|0
1717709700000|2024-06-06 21:35:00|13.58|11.78|13.59|11.79|13.59|11.79|13.58|11.78|0
1717710000000|2024-06-06 21:40:00|13.58|11.78|13.58|11.78|13.58|11.78|13.58|11.78|0
1717710900000|2024-06-06 21:55:00|13.59|11.79|13.58|11.78|13.59|11.79|13.58|11.78|0
1717711200000|2024-06-06 22:00:00|13.56|11.76|13.56|11.76|13.6|11.8|13.54|11.74|0
1717711500000|2024-06-06 22:05:00|13.55|11.75|13.6|11.8|13.6|11.8|13.54|11.74|0
1717711800000|2024-06-06 22:10:00|13.59|11.79|13.55|11.75|13.6|11.8|13.54|11.74|0
1717712100000|2024-06-06 22:15:00|13.56|11.76|13.54|11.74|13.56|11.76|13.53|11.73|0
1717712400000|2024-06-06 22:20:00|13.53|11.73|13.55|11.75|13.55|11.75|13.53|11.73|0
1717712700000|2024-06-06 22:25:00|13.54|11.74|13.54|11.74|13.55|11.75|13.54|11.74|0
1717713000000|2024-06-06 22:30:00|13.52|11.72|13.52|11.72|13.54|11.74|13.51|11.71|0
1717713300000|2024-06-06 22:35:00|13.51|11.71|13.48|11.68|13.51|11.71|13.45|11.65|0
1717713600000|2024-06-06 22:40:00|13.46|11.66|13.44|11.64|13.46|11.66|13.44|11.64|0
1717713900000|2024-06-06 22:45:00|13.45|11.65|13.46|11.66|13.47|11.67|13.45|11.65|0
1717714200000|2024-06-06 22:50:00|13.47|11.67|13.45|11.65|13.47|11.67|13.44|11.64|0
1717714500000|2024-06-06 22:55:00|13.46|11.66|13.46|11.66|13.46|11.66|13.46|11.66|0
1717714800000|2024-06-06 23:00:00|13.47|11.67|13.48|11.68|13.49|11.69|13.45|11.65|0
1717715100000|2024-06-06 23:05:00|13.47|11.67|13.48|11.68|13.5|11.7|13.47|11.67|0
1717715400000|2024-06-06 23:10:00|13.47|11.67|13.46|11.66|13.48|11.68|13.45|11.65|0
1717715700000|2024-06-06 23:15:00|13.45|11.65|13.44|11.64|13.46|11.66|13.43|11.63|0
1717716000000|2024-06-06 23:20:00|13.45|11.65|13.44|11.64|13.46|11.66|13.44|11.64|0
1717716300000|2024-06-06 23:25:00|13.46|11.66|13.43|11.63|13.46|11.66|13.42|11.62|0
1717716600000|2024-06-06 23:30:00|13.44|11.64|13.45|11.65|13.47|11.67|13.43|11.63|0
1717716900000|2024-06-06 23:35:00|13.46|11.66|13.48|11.68|13.48|11.68|13.45|11.65|0
1717717200000|2024-06-06 23:40:00|13.49|11.69|13.47|11.67|13.49|11.69|13.46|11.66|0
1717717500000|2024-06-06 23:45:00|13.48|11.68|13.48|11.68|13.49|11.69|13.47|11.67|0
1717717800000|2024-06-06 23:50:00|13.47|11.67|13.48|11.68|13.48|11.68|13.45|11.65|0
1717718100000|2024-06-06 23:55:00|13.47|11.67|13.46|11.66|13.48|11.68|13.45|11.65|0
1717718400000|2024-06-07 00:00:00|13.45|11.65|13.41|11.61|13.46|11.66|13.4|11.6|0
1717718700000|2024-06-07 00:05:00|13.42|11.62|13.48|11.68|13.49|11.69|13.42|11.62|0
1717719000000|2024-06-07 00:10:00|13.49|11.69|13.47|11.67|13.49|11.69|13.46|11.66|0
1717719300000|2024-06-07 00:15:00|13.37|11.77|14.26|12.65|14.49|12.85|13.35|11.75|0
1717719600000|2024-06-07 00:20:00|14.25|12.63|14.26|12.64|14.28|12.67|14.25|12.63|0
1717719900000|2024-06-07 00:25:00|14.27|12.65|14.28|12.67|14.3|12.68|14.26|12.65|0
1717720200000|2024-06-07 00:30:00|14.3|12.68|14.28|12.66|14.3|12.68|14.27|12.65|0
1717720500000|2024-06-07 00:35:00|14.29|12.67|14.24|12.63|14.29|12.67|14.24|12.62|0
1717720800000|2024-06-07 00:40:00|14.27|12.65|14.21|12.6|14.27|12.65|14.2|12.59|0
1717721100000|2024-06-07 00:45:00|14.22|12.61|14.19|12.58|14.22|12.61|14.18|12.57|0
1717721400000|2024-06-07 00:50:00|14.18|12.57|14.19|12.58|14.2|12.59|14.17|12.57|0
1717721700000|2024-06-07 00:55:00|14.2|12.59|14.19|12.58|14.2|12.59|14.18|12.58|0
1717722000000|2024-06-07 01:00:00|14.17|12.57|14.18|12.58|14.2|12.59|14.16|12.56|0
1717722300000|2024-06-07 01:05:00|14.17|12.57|14.19|12.58|14.21|12.6|14.16|12.56|0
1717722600000|2024-06-07 01:10:00|14.18|12.57|14.18|12.58|14.2|12.59|14.17|12.57|0
1717722900000|2024-06-07 01:15:00|14.2|12.59|14.19|12.59|14.2|12.59|14.17|12.57|0
1717723200000|2024-06-07 01:20:00|14.21|12.6|14.19|12.59|14.23|12.62|14.19|12.59|0
1717723500000|2024-06-07 01:25:00|14.21|12.6|14.14|12.54|14.22|12.61|14.14|12.54|0
1717723800000|2024-06-07 01:30:00|14.15|12.55|14.1|12.5|14.17|12.56|14.1|12.5|0
1717724100000|2024-06-07 01:35:00|14.12|12.52|14.13|12.53|14.13|12.53|14.11|12.51|0
1717724400000|2024-06-07 01:40:00|14.11|12.51|14.09|12.49|14.11|12.51|14.09|12.49|0
1717724700000|2024-06-07 01:45:00|14.1|12.5|14.09|12.49|14.11|12.51|14.06|12.46|0
1717725000000|2024-06-07 01:50:00|14.08|12.48|14.08|12.48|14.09|12.49|14.06|12.46|0
1717725300000|2024-06-07 01:55:00|14.07|12.47|14.1|12.5|14.11|12.51|14.07|12.47|0
1717725600000|2024-06-07 02:00:00|14.11|12.51|14.1|12.5|14.12|12.52|14.1|12.5|0
1717725900000|2024-06-07 02:05:00|14.08|12.48|14.1|12.5|14.12|12.52|14.08|12.48|0
1717726200000|2024-06-07 02:10:00|14.11|12.51|14.06|12.46|14.11|12.51|14.06|12.46|0
1717726500000|2024-06-07 02:15:00|14.05|12.45|14.06|12.46|14.07|12.47|14.05|12.45|0
1717726800000|2024-06-07 02:20:00|14.05|12.45|14.03|12.43|14.06|12.46|14.03|12.43|0
1717727100000|2024-06-07 02:25:00|14.02|12.42|14.02|12.42|14.04|12.44|14.02|12.42|0
1717727400000|2024-06-07 02:30:00|14.01|12.41|14.04|12.44|14.04|12.44|14|12.4|0
1717727700000|2024-06-07 02:35:00|14.05|12.45|14.04|12.44|14.07|12.47|14.04|12.44|0
1717728000000|2024-06-07 02:40:00|14.05|12.45|14.03|12.43|14.05|12.45|14.03|12.43|0
1717728300000|2024-06-07 02:45:00|14.04|12.44|14|12.4|14.04|12.44|14|12.4|0
1717728600000|2024-06-07 02:50:00|14.02|12.42|14|12.4|14.02|12.42|13.99|12.39|0
1717728900000|2024-06-07 02:55:00|13.99|12.39|14.01|12.41|14.01|12.41|13.99|12.39|0
1717729200000|2024-06-07 03:00:00|14|12.4|14.02|12.42|14.04|12.44|13.99|12.39|0
1717729500000|2024-06-07 03:05:00|14.01|12.41|14.02|12.42|14.02|12.42|14.01|12.41|0
1717729800000|2024-06-07 03:10:00|14.04|12.44|14.06|12.46|14.06|12.46|14.02|12.42|0
1717730100000|2024-06-07 03:15:00|14.05|12.45|14.05|12.45|14.06|12.46|14.05|12.45|0
1717730400000|2024-06-07 03:20:00|14.04|12.44|14.07|12.47|14.08|12.48|14.04|12.44|0
1717730700000|2024-06-07 03:25:00|14.06|12.46|14.09|12.49|14.1|12.5|14.06|12.46|0
1717731000000|2024-06-07 03:30:00|14.08|12.48|14.07|12.47|14.08|12.48|14.05|12.45|0
1717731300000|2024-06-07 03:35:00|14.05|12.45|14.07|12.47|14.07|12.47|14.05|12.45|0
1717731600000|2024-06-07 03:40:00|14.05|12.45|14.08|12.48|14.09|12.49|14.05|12.45|0
1717731900000|2024-06-07 03:45:00|14.09|12.49|14.07|12.47|14.09|12.49|14.05|12.45|0
1717732200000|2024-06-07 03:50:00|14.06|12.46|14.09|12.49|14.09|12.49|14.06|12.46|0
1717732500000|2024-06-07 03:55:00|14.07|12.47|14.07|12.47|14.09|12.49|14.07|12.47|0
1717732800000|2024-06-07 04:00:00|14.06|12.46|14.05|12.45|14.06|12.46|14.05|12.45|0
1717733100000|2024-06-07 04:05:00|14.04|12.44|14.03|12.43|14.05|12.45|14.03|12.43|0
1717733400000|2024-06-07 04:10:00|14.02|12.42|14.02|12.42|14.02|12.42|14.02|12.42|0
1717733700000|2024-06-07 04:15:00|14.01|12.41|14.01|12.41|14.01|12.41|14.01|12.41|0
1717734000000|2024-06-07 04:20:00|14|12.4|14.02|12.42|14.02|12.42|14|12.4|0
1717734300000|2024-06-07 04:25:00|14.01|12.41|13.97|12.37|14.01|12.41|13.97|12.37|0
1717734600000|2024-06-07 04:30:00|13.96|12.36|14.03|12.43|14.03|12.43|13.95|12.35|0
1717734900000|2024-06-07 04:35:00|14.04|12.44|14.02|12.42|14.04|12.44|14.02|12.42|0
1717735200000|2024-06-07 04:40:00|14|12.4|14.02|12.42|14.03|12.43|14|12.4|0
1717735500000|2024-06-07 04:45:00|14.01|12.41|13.99|12.39|14.01|12.41|13.99|12.39|0
1717735800000|2024-06-07 04:50:00|13.98|12.38|13.97|12.37|13.99|12.39|13.97|12.37|0
1717736100000|2024-06-07 04:55:00|13.95|12.35|13.95|12.35|13.97|12.37|13.95|12.35|0
1717736400000|2024-06-07 05:00:00|13.96|12.36|13.94|12.34|13.96|12.36|13.93|12.33|0
1717736700000|2024-06-07 05:05:00|13.95|12.35|13.93|12.33|13.95|12.35|13.93|12.33|0
1717737000000|2024-06-07 05:10:00|13.94|12.34|13.95|12.35|13.95|12.35|13.93|12.33|0
1717737300000|2024-06-07 05:15:00|13.94|12.34|13.94|12.34|13.95|12.35|13.94|12.34|0
1717737600000|2024-06-07 05:20:00|13.95|12.35|13.92|12.32|13.95|12.35|13.92|12.32|0
1717737900000|2024-06-07 05:25:00|13.91|12.31|13.92|12.32|13.92|12.32|13.89|12.29|0
1717738200000|2024-06-07 05:30:00|13.9|12.3|13.86|12.26|13.9|12.3|13.86|12.26|0
1717738500000|2024-06-07 05:35:00|13.85|12.25|13.84|12.24|13.86|12.26|13.81|12.21|0
1717738800000|2024-06-07 05:40:00|13.83|12.23|13.82|12.22|13.85|12.25|13.82|12.22|0
1717739100000|2024-06-07 05:45:00|13.84|12.24|13.86|12.26|13.86|12.26|13.82|12.22|0
1717739400000|2024-06-07 05:50:00|13.87|12.27|13.87|12.27|13.88|12.28|13.87|12.27|0
1717739700000|2024-06-07 05:55:00|13.88|12.28|13.88|12.28|13.89|12.29|13.85|12.25|0
1717740000000|2024-06-07 06:00:00|13.89|12.29|13.88|12.28|13.94|12.34|13.88|12.28|0
1717740300000|2024-06-07 06:05:00|13.87|12.27|13.93|12.33|13.93|12.33|13.87|12.27|0
1717740600000|2024-06-07 06:10:00|13.91|12.31|13.93|12.33|13.95|12.35|13.91|12.31|0
1717740900000|2024-06-07 06:15:00|13.92|12.32|13.95|12.35|13.95|12.35|13.9|12.3|0
1717741200000|2024-06-07 06:20:00|13.94|12.34|13.88|12.28|13.95|12.35|13.88|12.28|0
1717741500000|2024-06-07 06:25:00|13.89|12.29|14.06|12.46|14.25|12.64|13.88|12.28|0
1717741800000|2024-06-07 06:30:00|14.05|12.45|14.07|12.47|14.08|12.48|14.05|12.45|0
1717742100000|2024-06-07 06:35:00|14.08|12.48|14.04|12.44|14.08|12.48|14.03|12.43|0
1717742400000|2024-06-07 06:40:00|14.06|12.46|14.09|12.49|14.09|12.49|14.04|12.44|0
1717742700000|2024-06-07 06:45:00|14.1|12.5|14.07|12.47|14.1|12.5|14.07|12.47|0
1717743000000|2024-06-07 06:50:00|14.06|12.46|14.04|12.44|14.07|12.47|14.02|12.42|0
1717743300000|2024-06-07 06:55:00|14.05|12.45|14.12|12.52|14.13|12.53|14.04|12.44|0
1717743600000|2024-06-07 07:00:00|14.11|12.51|14.08|12.48|14.11|12.51|14.03|12.43|0
1717743900000|2024-06-07 07:05:00|14.06|12.46|14.12|12.52|14.13|12.53|14.06|12.46|0
1717744200000|2024-06-07 07:10:00|14.1|12.5|14.1|12.5|14.11|12.51|14.07|12.47|0
1717744500000|2024-06-07 07:15:00|14.11|12.51|14.13|12.53|14.17|12.57|14.1|12.5|0
1717744800000|2024-06-07 07:20:00|14.14|12.54|14.21|12.6|14.22|12.61|14.14|12.54|0
1717745100000|2024-06-07 07:25:00|14.22|12.61|14.26|12.64|14.27|12.66|14.21|12.6|0
1717745400000|2024-06-07 07:30:00|14.27|12.66|14.24|12.63|14.27|12.66|14.23|12.62|0
1717745700000|2024-06-07 07:35:00|14.26|12.64|14.31|12.69|14.33|12.71|14.26|12.64|0
1717746000000|2024-06-07 07:40:00|14.32|12.7|14.23|12.62|14.32|12.7|14.23|12.62|0
1717746300000|2024-06-07 07:45:00|14.24|12.63|14.29|12.67|14.32|12.7|14.24|12.63|0
1717746600000|2024-06-07 07:50:00|14.31|12.69|14.29|12.67|14.33|12.71|14.27|12.65|0
1717746900000|2024-06-07 07:55:00|14.3|12.68|14.26|12.65|14.33|12.71|14.26|12.64|0
1717747200000|2024-06-07 08:00:00|14.28|12.66|14.3|12.68|14.34|12.72|14.28|12.66|0
1717747500000|2024-06-07 08:05:00|14.31|12.69|14.22|12.61|14.31|12.69|14.21|12.6|0
1717747800000|2024-06-07 08:10:00|14.24|12.62|14.2|12.59|14.25|12.64|14.17|12.57|0
1717748100000|2024-06-07 08:15:00|14.18|12.58|14.26|12.65|14.29|12.67|14.17|12.57|0
1717748400000|2024-06-07 08:20:00|14.27|12.66|14.28|12.67|14.31|12.69|14.25|12.63|0
1717748700000|2024-06-07 08:25:00|14.27|12.66|14.19|12.59|14.27|12.66|14.18|12.58|0
1717749000000|2024-06-07 08:30:00|14.21|12.6|14.19|12.59|14.27|12.65|14.19|12.59|0
1717749300000|2024-06-07 08:35:00|14.21|12.6|14.26|12.64|14.26|12.64|14.19|12.59|0
1717749600000|2024-06-07 08:40:00|14.25|12.63|14.23|12.62|14.26|12.64|14.2|12.6|0
1717749900000|2024-06-07 08:45:00|14.22|12.61|14.29|12.67|14.29|12.67|14.2|12.59|0
1717750200000|2024-06-07 08:50:00|14.3|12.69|14.47|12.83|14.47|12.83|14.29|12.67|0
1717750500000|2024-06-07 08:55:00|14.46|12.82|14.43|12.8|14.49|12.85|14.43|12.8|0
1717750800000|2024-06-07 09:00:00|14.42|12.79|14.42|12.79|14.43|12.8|14.37|12.74|0
1717751100000|2024-06-07 09:05:00|14.4|12.77|14.44|12.81|14.48|12.84|14.38|12.75|0
1717751400000|2024-06-07 09:10:00|14.43|12.8|14.43|12.8|14.48|12.84|14.42|12.78|0
1717751700000|2024-06-07 09:15:00|14.42|12.78|14.51|12.86|14.51|12.86|14.42|12.78|0
1717752000000|2024-06-07 09:20:00|14.49|12.85|14.47|12.83|14.49|12.85|14.44|12.8|0
1717752300000|2024-06-07 09:25:00|14.48|12.84|14.39|12.76|14.49|12.85|14.39|12.76|0
1717752600000|2024-06-07 09:30:00|14.38|12.75|14.39|12.76|14.4|12.77|14.36|12.73|0
1717752900000|2024-06-07 09:35:00|14.38|12.74|14.37|12.74|14.42|12.79|14.36|12.73|0
1717753200000|2024-06-07 09:40:00|14.38|12.76|14.37|12.74|14.42|12.79|14.37|12.74|0
1717753500000|2024-06-07 09:45:00|14.36|12.73|14.34|12.72|14.37|12.74|14.3|12.69|0
1717753800000|2024-06-07 09:50:00|14.36|12.73|14.42|12.79|14.42|12.79|14.34|12.72|0
1717754100000|2024-06-07 09:55:00|14.41|12.78|14.37|12.75|14.41|12.78|14.35|12.73|0
1717754400000|2024-06-07 10:00:00|14.38|12.74|14.35|12.73|14.38|12.75|14.32|12.7|0
1717754700000|2024-06-07 10:05:00|14.34|12.72|14.4|12.77|14.46|12.82|14.34|12.72|0
1717755000000|2024-06-07 10:10:00|14.42|12.78|14.44|12.81|14.48|12.84|14.42|12.78|0
1717755300000|2024-06-07 10:15:00|14.45|12.82|14.47|12.83|14.49|12.85|14.44|12.81|0
1717755600000|2024-06-07 10:20:00|14.46|12.82|14.43|12.79|14.48|12.84|14.43|12.79|0
1717755900000|2024-06-07 10:25:00|14.44|12.8|14.42|12.79|14.49|12.85|14.4|12.77|0
1717756200000|2024-06-07 10:30:00|14.44|12.8|14.4|12.77|14.46|12.83|14.38|12.76|0
1717756500000|2024-06-07 10:35:00|14.41|12.78|14.42|12.79|14.44|12.8|14.38|12.76|0
1717756800000|2024-06-07 10:40:00|14.41|12.78|14.47|12.83|14.49|12.85|14.38|12.75|0
1717757100000|2024-06-07 10:45:00|14.49|12.85|14.52|12.88|14.56|12.92|14.49|12.85|0
1717757400000|2024-06-07 10:50:00|14.54|12.89|14.47|12.83|14.55|12.9|14.45|12.81|0
1717757700000|2024-06-07 10:55:00|14.46|12.82|14.51|12.87|14.55|12.9|14.46|12.82|0
1717758000000|2024-06-07 11:00:00|14.52|12.88|14.56|12.91|14.56|12.91|14.5|12.85|0
1717758300000|2024-06-07 11:05:00|14.57|12.92|14.57|12.92|14.59|12.94|14.56|12.91|0
1717758600000|2024-06-07 11:10:00|14.59|12.93|14.64|12.98|14.64|12.98|14.56|12.91|0
1717758900000|2024-06-07 11:15:00|14.62|12.97|14.57|12.92|14.65|12.99|14.53|12.89|0
1717759200000|2024-06-07 11:20:00|14.58|12.93|14.62|12.97|14.63|12.98|14.56|12.91|0
1717759500000|2024-06-07 11:25:00|14.63|12.98|14.58|12.93|14.7|13.04|14.57|12.92|0
1717759800000|2024-06-07 11:30:00|14.59|12.94|14.44|12.8|14.59|12.94|14.44|12.8|0
1717760100000|2024-06-07 11:35:00|14.45|12.81|14.41|12.78|14.46|12.82|14.38|12.75|0
1717760400000|2024-06-07 11:40:00|14.37|12.74|14.25|12.64|14.37|12.74|14.21|12.6|0
1717760700000|2024-06-07 11:45:00|14.26|12.65|14.26|12.65|14.36|12.73|14.25|12.64|0
1717761000000|2024-06-07 11:50:00|14.25|12.64|14.22|12.61|14.26|12.65|14.2|12.59|0
1717761300000|2024-06-07 11:55:00|14.24|12.63|14.27|12.66|14.27|12.66|14.22|12.61|0
1717761600000|2024-06-07 12:00:00|14.25|12.64|14.18|12.57|14.27|12.66|14.15|12.54|0
1717761900000|2024-06-07 12:05:00|14.2|12.58|14.21|12.6|14.25|12.63|14.18|12.58|0
1717762200000|2024-06-07 12:10:00|14.22|12.61|14.16|12.55|14.23|12.62|14.13|12.53|0
1717762500000|2024-06-07 12:15:00|14.17|12.56|14.24|12.63|14.28|12.67|14.16|12.55|0
1717762800000|2024-06-07 12:20:00|14.23|12.62|14.24|12.63|14.28|12.67|14.18|12.57|0
1717763100000|2024-06-07 12:25:00|14.26|12.64|14.2|12.59|14.26|12.65|14.18|12.58|0
1717763400000|2024-06-07 12:30:00|14.18|12.58|15.01|13.31|15.61|13.84|14.18|12.58|0
1717763700000|2024-06-07 12:35:00|15.03|13.33|15.09|13.38|15.2|13.48|14.84|13.16|0
1717764000000|2024-06-07 12:40:00|15.08|13.37|15.6|13.84|15.72|13.94|15.08|13.37|0
1717764300000|2024-06-07 12:45:00|15.66|13.89|14.97|13.27|15.84|14.05|14.66|13|0
1717764600000|2024-06-07 12:50:00|14.95|13.26|15.45|13.7|15.47|13.72|14.84|13.16|0
1717764900000|2024-06-07 12:55:00|15.51|13.76|15.29|13.56|15.58|13.82|15.17|13.45|0
1717765200000|2024-06-07 13:00:00|15.33|13.6|15.03|13.33|15.39|13.65|15|13.3|0
1717765500000|2024-06-07 13:05:00|15|13.3|14.84|13.16|15|13.3|14.73|13.07|0
1717765800000|2024-06-07 13:10:00|15.18|13.46|14.63|12.97|15.23|13.51|14.55|12.9|0
1717766100000|2024-06-07 13:15:00|14.62|12.96|14.38|12.75|14.64|12.98|14.27|12.66|0
1717766400000|2024-06-07 13:20:00|14.39|12.76|14.45|12.82|14.55|12.9|14.34|12.71|0
1717766700000|2024-06-07 13:25:00|14.47|12.83|14.27|12.65|14.47|12.83|14.23|12.62|0
1717767000000|2024-06-07 13:30:00|14.28|12.67|14.85|13.17|14.87|13.18|14.28|12.67|0
1717767300000|2024-06-07 13:35:00|14.87|13.18|14.72|13.05|14.87|13.18|14.6|12.95|0
1717767600000|2024-06-07 13:40:00|14.7|13.04|14.25|12.64|14.74|13.07|14.2|12.59|0
1717767900000|2024-06-07 13:45:00|14.24|12.63|14.16|12.56|14.34|12.72|14.16|12.56|0
1717768200000|2024-06-07 13:50:00|14.15|12.55|14.07|12.47|14.2|12.59|13.94|12.34|0
1717768500000|2024-06-07 13:55:00|14.06|12.46|14.09|12.49|14.29|12.67|14.06|12.46|0
1717768800000|2024-06-07 14:00:00|14.07|12.47|14|12.4|14.15|12.55|13.94|12.34|0
1717769100000|2024-06-07 14:05:00|13.99|12.39|13.97|12.37|14.06|12.46|13.93|12.33|0
1717769400000|2024-06-07 14:10:00|13.99|12.39|14.05|12.45|14.38|12.75|13.97|12.37|0
1717769700000|2024-06-07 14:15:00|14.04|12.44|14.01|12.41|14.13|12.53|13.88|12.28|0
1717770000000|2024-06-07 14:20:00|14.03|12.43|14.01|12.41|14.15|12.55|13.98|12.38|0
1717770300000|2024-06-07 14:25:00|14.02|12.42|14|12.4|14.1|12.5|13.95|12.35|0
1717770600000|2024-06-07 14:30:00|14.01|12.41|14.01|12.41|14.11|12.51|13.99|12.39|0
1717770900000|2024-06-07 14:35:00|14|12.4|13.61|12.01|14.01|12.41|13.57|11.97|0
1717771200000|2024-06-07 14:40:00|13.59|11.99|13.36|11.76|13.59|11.99|13.34|11.74|0
1717771500000|2024-06-07 14:45:00|13.35|11.75|13.27|11.67|13.38|11.78|13.17|11.57|0
1717771800000|2024-06-07 14:50:00|13.28|11.68|13.97|12.37|14.03|12.43|13.27|11.67|0
1717772100000|2024-06-07 14:55:00|13.98|12.38|14.21|12.6|14.28|12.66|13.96|12.36|0
1717772400000|2024-06-07 15:00:00|14.22|12.61|14.49|12.85|14.6|12.95|14.22|12.61|0
1717772700000|2024-06-07 15:05:00|14.52|12.88|14.72|13.05|14.81|13.13|14.48|12.84|0
1717773000000|2024-06-07 15:10:00|14.73|13.06|14.62|12.97|14.9|13.22|14.62|12.97|0
1717773300000|2024-06-07 15:15:00|14.64|12.98|14.74|13.07|14.77|13.1|14.58|12.93|0
1717773600000|2024-06-07 15:20:00|14.73|13.06|14.43|12.79|14.79|13.12|14.43|12.79|0
1717773900000|2024-06-07 15:25:00|14.41|12.78|13.64|12.04|14.45|12.81|13.64|12.04|0
1717774200000|2024-06-07 15:30:00|13.66|12.06|13.55|11.95|13.66|12.06|13.43|11.83|0
1717774500000|2024-06-07 15:35:00|13.53|11.93|13.96|12.36|14.05|12.45|13.52|11.92|0
1717774800000|2024-06-07 15:40:00|13.94|12.34|14.01|12.41|14.07|12.47|13.86|12.26|0
1717775100000|2024-06-07 15:45:00|14|12.4|13.89|12.29|14.02|12.42|13.85|12.25|0
1717775400000|2024-06-07 15:50:00|13.88|12.28|13.9|12.3|13.97|12.37|13.83|12.23|0
1717775700000|2024-06-07 15:55:00|13.91|12.31|13.82|12.22|13.95|12.35|13.78|12.18|0
1717776000000|2024-06-07 16:00:00|13.83|12.23|13.89|12.29|13.99|12.39|13.82|12.22|0
1717776300000|2024-06-07 16:05:00|13.87|12.27|13.75|12.15|13.96|12.36|13.73|12.13|0
1717776600000|2024-06-07 16:10:00|13.74|12.14|13.79|12.19|13.79|12.19|13.65|12.05|0
1717776900000|2024-06-07 16:15:00|13.77|12.17|13.62|12.02|13.77|12.17|13.61|12.01|0
1717777200000|2024-06-07 16:20:00|13.64|12.04|13.58|11.98|13.67|12.07|13.58|11.98|0
1717777500000|2024-06-07 16:25:00|13.56|11.96|13.48|11.88|13.85|12.25|13.25|11.65|0
1717777800000|2024-06-07 16:30:00|13.47|11.87|13.56|11.96|13.58|11.98|13.33|11.73|0
1717778100000|2024-06-07 16:35:00|13.58|11.98|13.66|12.06|13.69|12.09|13.54|11.94|0
1717778400000|2024-06-07 16:40:00|13.64|12.04|13.66|12.06|13.76|12.16|13.62|12.02|0
1717778700000|2024-06-07 16:45:00|13.64|12.04|13.77|12.17|13.93|12.33|13.64|12.04|0
1717779000000|2024-06-07 16:50:00|13.78|12.18|13.47|11.87|13.78|12.18|13.47|11.87|0
1717779300000|2024-06-07 16:55:00|13.46|11.86|13.26|11.66|13.48|11.88|13.25|11.65|0
1717779600000|2024-06-07 17:00:00|13.27|11.67|13.48|11.88|13.54|11.94|13.27|11.67|0
1717779900000|2024-06-07 17:05:00|13.47|11.87|13.45|11.85|13.49|11.89|13.38|11.78|0
1717780200000|2024-06-07 17:10:00|13.44|11.84|13.39|11.79|13.52|11.92|13.3|11.7|0
1717780500000|2024-06-07 17:15:00|13.38|11.78|13.3|11.7|13.42|11.82|13.28|11.68|0
1717780800000|2024-06-07 17:20:00|13.29|11.69|13.05|11.45|13.34|11.74|13.02|11.42|0
1717781100000|2024-06-07 17:25:00|13.06|11.46|13.33|11.73|13.38|11.78|13.04|11.44|0
1717781400000|2024-06-07 17:30:00|13.36|11.76|13.29|11.69|13.37|11.77|13.25|11.65|0
1717781700000|2024-06-07 17:35:00|13.28|11.68|13.35|11.75|13.45|11.85|13.23|11.63|0
1717782000000|2024-06-07 17:40:00|13.34|11.74|13.38|11.78|13.49|11.89|13.34|11.74|0
1717782300000|2024-06-07 17:45:00|13.39|11.79|13.38|11.78|13.5|11.9|13.31|11.71|0
1717782600000|2024-06-07 17:50:00|13.36|11.76|13.35|11.75|13.36|11.76|13.24|11.64|0
1717782900000|2024-06-07 17:55:00|13.34|11.74|13.47|11.87|13.47|11.87|13.24|11.64|0
1717783200000|2024-06-07 18:00:00|13.48|11.88|13.96|12.36|13.98|12.38|13.47|11.87|0
1717783500000|2024-06-07 18:05:00|13.98|12.38|14.23|12.62|14.33|12.71|13.92|12.32|0
1717783800000|2024-06-07 18:10:00|14.2|12.6|14.57|12.92|14.59|12.94|14.2|12.6|0
1717784100000|2024-06-07 18:15:00|14.58|12.93|14.44|12.8|14.65|12.99|14.36|12.73|0
1717784400000|2024-06-07 18:20:00|14.45|12.81|14.15|12.55|14.45|12.81|14.05|12.45|0
1717784700000|2024-06-07 18:25:00|14.14|12.54|14|12.4|14.15|12.55|13.91|12.31|0
1717785000000|2024-06-07 18:30:00|14.05|12.45|14.1|12.5|14.1|12.5|13.94|12.34|0
1717785300000|2024-06-07 18:35:00|14.09|12.49|13.93|12.33|14.11|12.51|13.92|12.32|0
1717785600000|2024-06-07 18:40:00|13.94|12.34|13.72|12.12|13.94|12.34|13.71|12.11|0
1717785900000|2024-06-07 18:45:00|13.71|12.11|13.77|12.17|13.79|12.19|13.67|12.07|0
1717786200000|2024-06-07 18:50:00|13.78|12.18|13.72|12.12|13.93|12.33|13.71|12.11|0
1717786500000|2024-06-07 18:55:00|13.7|12.1|13.82|12.22|13.86|12.26|13.7|12.1|0
1717786800000|2024-06-07 19:00:00|13.85|12.25|13.79|12.19|14.03|12.43|13.69|12.09|0
1717787100000|2024-06-07 19:05:00|13.78|12.18|13.45|11.85|13.78|12.18|13.2|11.6|0
1717787400000|2024-06-07 19:10:00|13.44|11.84|13.61|12.01|13.8|12.2|13.34|11.74|0
1717787700000|2024-06-07 19:15:00|13.59|11.99|13.68|12.08|13.74|12.14|13.43|11.83|0
1717788000000|2024-06-07 19:20:00|13.69|12.09|13.64|12.04|13.87|12.27|13.56|11.96|0
1717788300000|2024-06-07 19:25:00|13.63|12.03|13.42|11.82|13.73|12.13|13.37|11.77|0
1717788600000|2024-06-07 19:30:00|13.46|11.86|13.46|11.86|13.53|11.93|13.36|11.76|0
1717788900000|2024-06-07 19:35:00|13.47|11.87|13.77|12.17|13.78|12.18|13.17|11.57|0
1717789200000|2024-06-07 19:40:00|13.73|12.13|13.72|12.12|13.82|12.22|13.65|12.05|0
1717789500000|2024-06-07 19:45:00|13.73|12.13|13.91|12.31|13.96|12.36|13.73|12.13|0
1717789800000|2024-06-07 19:50:00|14.04|12.44|13.86|12.26|14.04|12.44|13.76|12.16|0
1717790100000|2024-06-07 19:55:00|13.75|12.15|13.95|12.35|14.04|12.44|13.71|12.11|0
1717790400000|2024-06-07 20:00:00|13.93|12.33|14.05|12.45|14.12|12.52|13.93|12.33|0
1717790700000|2024-06-07 20:05:00|14.06|12.46|14.12|12.52|14.12|12.52|14|12.4|0
1717791000000|2024-06-07 20:10:00|14.11|12.51|14.16|12.56|14.18|12.58|14.08|12.48|0
1717978500000|2024-06-10 00:15:00|13.78|12.18|13.74|12.14|13.78|12.18|13.74|12.14|0
1717978800000|2024-06-10 00:20:00|13.73|12.13|13.7|12.1|13.76|12.16|13.7|12.1|0
1717979100000|2024-06-10 00:25:00|13.71|12.11|13.75|12.15|13.77|12.17|13.7|12.1|0
1717979400000|2024-06-10 00:30:00|13.76|12.16|13.72|12.12|13.76|12.16|13.7|12.1|0
1717979700000|2024-06-10 00:35:00|13.71|12.11|13.75|12.15|13.77|12.17|13.71|12.11|0
1717980000000|2024-06-10 00:40:00|13.76|12.16|13.69|12.09|13.76|12.16|13.68|12.08|0
1717980300000|2024-06-10 00:45:00|13.67|12.07|13.67|12.07|13.67|12.07|13.65|12.05|0
1717980600000|2024-06-10 00:50:00|13.69|12.09|13.71|12.11|13.72|12.12|13.67|12.07|0
1717980900000|2024-06-10 00:55:00|13.7|12.1|13.65|12.05|13.7|12.1|13.64|12.04|0
1717981200000|2024-06-10 01:00:00|13.64|12.04|13.66|12.06|13.67|12.07|13.64|12.04|0
1717981500000|2024-06-10 01:05:00|13.67|12.07|13.65|12.05|13.67|12.07|13.62|12.02|0
1717981800000|2024-06-10 01:10:00|13.64|12.04|13.64|12.04|13.65|12.05|13.62|12.02|0
1717982100000|2024-06-10 01:15:00|13.63|12.03|13.66|12.06|13.67|12.07|13.63|12.03|0
1717982400000|2024-06-10 01:20:00|13.67|12.07|13.68|12.08|13.69|12.09|13.67|12.07|0
1717982700000|2024-06-10 01:25:00|13.67|12.07|13.65|12.05|13.7|12.1|13.64|12.04|0
1717983000000|2024-06-10 01:30:00|13.64|12.04|13.63|12.03|13.65|12.05|13.61|12.01|0
1717983300000|2024-06-10 01:35:00|13.64|12.04|13.64|12.04|13.68|12.08|13.63|12.03|0
1717983600000|2024-06-10 01:40:00|13.65|12.05|13.66|12.06|13.68|12.08|13.64|12.04|0
1717983900000|2024-06-10 01:45:00|13.65|12.05|13.66|12.06|13.67|12.07|13.64|12.04|0
1717984200000|2024-06-10 01:50:00|13.65|12.05|13.63|12.03|13.66|12.06|13.62|12.02|0
1717984500000|2024-06-10 01:55:00|13.64|12.04|13.6|12|13.64|12.04|13.59|11.99|0
1717984800000|2024-06-10 02:00:00|13.61|12.01|13.63|12.03|13.63|12.03|13.61|12.01|0
1717985100000|2024-06-10 02:05:00|13.62|12.02|13.62|12.02|13.63|12.03|13.6|12|0
1717985400000|2024-06-10 02:10:00|13.63|12.03|13.64|12.04|13.66|12.06|13.63|12.03|0
1717985700000|2024-06-10 02:15:00|13.63|12.03|13.61|12.01|13.64|12.04|13.6|12|0
1717986000000|2024-06-10 02:20:00|13.6|12|13.61|12.01|13.62|12.02|13.59|11.99|0
1717986300000|2024-06-10 02:25:00|13.62|12.02|13.64|12.04|13.64|12.04|13.62|12.02|0
1717986600000|2024-06-10 02:30:00|13.63|12.03|13.65|12.05|13.66|12.06|13.63|12.03|0
1717986900000|2024-06-10 02:35:00|13.66|12.06|13.62|12.02|13.66|12.06|13.62|12.02|0
1717987200000|2024-06-10 02:40:00|13.63|12.03|13.65|12.05|13.65|12.05|13.61|12.01|0
1717987500000|2024-06-10 02:45:00|13.64|12.04|13.6|12|13.65|12.05|13.6|12|0
1717987800000|2024-06-10 02:50:00|13.61|12.01|13.61|12.01|13.61|12.01|13.58|11.98|0
1717988100000|2024-06-10 02:55:00|13.6|12|13.6|12|13.61|12.01|13.6|12|0
1717988400000|2024-06-10 03:00:00|13.59|11.99|13.55|11.95|13.6|12|13.55|11.95|0
1717988700000|2024-06-10 03:05:00|13.56|11.96|13.51|11.91|13.56|11.96|13.51|11.91|0
1717989000000|2024-06-10 03:10:00|13.5|11.9|13.44|11.84|13.5|11.9|13.44|11.84|0
1717989300000|2024-06-10 03:15:00|13.45|11.85|13.45|11.85|13.45|11.85|13.43|11.83|0
1717989600000|2024-06-10 03:20:00|13.44|11.84|13.43|11.83|13.45|11.85|13.43|11.83|0
1717989900000|2024-06-10 03:25:00|13.42|11.82|13.43|11.83|13.43|11.83|13.42|11.82|0
1717990200000|2024-06-10 03:30:00|13.44|11.84|13.46|11.86|13.46|11.86|13.44|11.84|0
1717990500000|2024-06-10 03:35:00|13.47|11.87|13.5|11.9|13.51|11.91|13.47|11.87|0
1717990800000|2024-06-10 03:40:00|13.51|11.91|13.54|11.94|13.54|11.94|13.51|11.91|0
1717991100000|2024-06-10 03:45:00|13.53|11.93|13.58|11.98|13.58|11.98|13.52|11.92|0
1717991400000|2024-06-10 03:50:00|13.56|11.96|13.55|11.95|13.58|11.98|13.54|11.94|0
1717991700000|2024-06-10 03:55:00|13.56|11.96|13.56|11.96|13.56|11.96|13.54|11.94|0
1717992000000|2024-06-10 04:00:00|13.55|11.95|13.53|11.93|13.55|11.95|13.51|11.91|0
1717992300000|2024-06-10 04:05:00|13.54|11.94|13.56|11.96|13.56|11.96|13.54|11.94|0
1717992600000|2024-06-10 04:10:00|13.55|11.95|13.55|11.95|13.55|11.95|13.54|11.94|0
1717992900000|2024-06-10 04:15:00|13.57|11.97|13.55|11.95|13.58|11.98|13.54|11.94|0
1717993200000|2024-06-10 04:20:00|13.53|11.93|13.52|11.92|13.54|11.94|13.52|11.92|0
1717993500000|2024-06-10 04:25:00|13.53|11.93|13.53|11.93|13.53|11.93|13.51|11.91|0
1717993800000|2024-06-10 04:30:00|13.52|11.92|13.54|11.94|13.54|11.94|13.51|11.91|0
1717994100000|2024-06-10 04:35:00|13.53|11.93|13.52|11.92|13.54|11.94|13.52|11.92|0
1717994400000|2024-06-10 04:40:00|13.53|11.93|13.49|11.89|13.53|11.93|13.49|11.89|0
1717994700000|2024-06-10 04:45:00|13.47|11.87|13.47|11.87|13.48|11.88|13.47|11.87|0
1717995000000|2024-06-10 04:50:00|13.48|11.88|13.47|11.87|13.48|11.88|13.46|11.86|0
1717995300000|2024-06-10 04:55:00|13.46|11.86|13.48|11.88|13.48|11.88|13.45|11.85|0
1717995600000|2024-06-10 05:00:00|13.47|11.87|13.47|11.87|13.5|11.9|13.46|11.86|0
1717995900000|2024-06-10 05:05:00|13.48|11.88|13.47|11.87|13.5|11.9|13.45|11.85|0
1717996200000|2024-06-10 05:10:00|13.48|11.88|13.45|11.85|13.49|11.89|13.44|11.84|0
1717996500000|2024-06-10 05:15:00|13.46|11.86|13.44|11.84|13.46|11.86|13.44|11.84|0
1717996800000|2024-06-10 05:20:00|13.45|11.85|13.46|11.86|13.46|11.86|13.43|11.83|0
1717997100000|2024-06-10 05:25:00|13.45|11.85|13.46|11.86|13.47|11.87|13.45|11.85|0
1717997400000|2024-06-10 05:30:00|13.47|11.87|13.46|11.86|13.48|11.88|13.46|11.86|0
1717997700000|2024-06-10 05:35:00|13.45|11.85|13.48|11.88|13.5|11.9|13.45|11.85|0
1717998000000|2024-06-10 05:40:00|13.49|11.89|13.48|11.88|13.53|11.93|13.47|11.87|0
1717998300000|2024-06-10 05:45:00|13.47|11.87|13.52|11.92|13.52|11.92|13.47|11.87|0
1717998600000|2024-06-10 05:50:00|13.51|11.91|13.49|11.89|13.53|11.93|13.48|11.88|0
1717998900000|2024-06-10 05:55:00|13.5|11.9|13.47|11.87|13.52|11.92|13.44|11.84|0
1717999200000|2024-06-10 06:00:00|13.49|11.89|13.67|12.07|13.67|12.07|13.48|11.88|0
1717999500000|2024-06-10 06:05:00|13.68|12.08|13.64|12.04|13.74|12.14|13.62|12.02|0
1717999800000|2024-06-10 06:10:00|13.65|12.05|13.59|11.99|13.67|12.07|13.58|11.98|0
1718000100000|2024-06-10 06:15:00|13.58|11.98|13.66|12.06|13.66|12.06|13.58|11.98|0
1718000400000|2024-06-10 06:20:00|13.68|12.08|13.72|12.12|13.72|12.12|13.66|12.06|0
1718000700000|2024-06-10 06:25:00|13.73|12.13|13.81|12.21|13.82|12.22|13.71|12.11|0
1718001000000|2024-06-10 06:30:00|13.82|12.22|13.78|12.18|13.82|12.22|13.77|12.17|0
1718001300000|2024-06-10 06:35:00|13.77|12.17|13.78|12.18|13.82|12.22|13.75|12.15|0
1718001600000|2024-06-10 06:40:00|13.77|12.17|13.75|12.15|13.78|12.18|13.73|12.13|0
1718001900000|2024-06-10 06:45:00|13.77|12.17|13.77|12.17|13.81|12.21|13.73|12.13|0
1718002200000|2024-06-10 06:50:00|13.78|12.18|13.78|12.18|13.84|12.24|13.75|12.15|0
1718002500000|2024-06-10 06:55:00|13.76|12.16|13.94|12.34|14.01|12.41|13.75|12.15|0
1718002800000|2024-06-10 07:00:00|13.96|12.36|13.81|12.21|14.1|12.5|13.81|12.21|0
1718003100000|2024-06-10 07:05:00|13.83|12.23|13.83|12.23|13.86|12.26|13.76|12.16|0
1718003400000|2024-06-10 07:10:00|13.85|12.25|13.92|12.32|13.98|12.38|13.82|12.22|0
1718003700000|2024-06-10 07:15:00|13.9|12.3|14.02|12.42|14.07|12.47|13.41|11.81|0
1718004000000|2024-06-10 07:20:00|14.05|12.45|13.92|12.32|14.05|12.45|13.92|12.32|0
1718004300000|2024-06-10 07:25:00|13.91|12.31|13.89|12.29|14.01|12.41|13.87|12.27|0
1718004600000|2024-06-10 07:30:00|13.87|12.27|13.82|12.22|13.96|12.36|13.8|12.2|0
1718004900000|2024-06-10 07:35:00|13.86|12.26|13.93|12.33|14|12.4|13.8|12.2|0
1718005200000|2024-06-10 07:40:00|13.92|12.32|13.97|12.37|13.97|12.37|13.88|12.28|0
1718005500000|2024-06-10 07:45:00|13.98|12.38|13.95|12.35|14.02|12.42|13.88|12.28|0
1718005800000|2024-06-10 07:50:00|13.94|12.34|13.81|12.21|13.99|12.39|13.8|12.2|0
1718006100000|2024-06-10 07:55:00|13.82|12.22|13.79|12.19|13.87|12.27|13.77|12.17|0
1718006400000|2024-06-10 08:00:00|13.81|12.21|13.87|12.27|13.91|12.31|13.77|12.17|0
1718006700000|2024-06-10 08:05:00|13.85|12.25|13.85|12.25|13.97|12.37|13.83|12.23|0
1718007000000|2024-06-10 08:10:00|13.86|12.26|13.85|12.25|13.9|12.3|13.76|12.16|0
1718007300000|2024-06-10 08:15:00|13.86|12.26|13.96|12.36|13.96|12.36|13.84|12.24|0
1718007600000|2024-06-10 08:20:00|13.95|12.35|13.87|12.27|13.95|12.35|13.85|12.25|0
1718007900000|2024-06-10 08:25:00|13.89|12.29|13.97|12.37|13.99|12.39|13.85|12.25|0
1718008200000|2024-06-10 08:30:00|13.98|12.38|13.9|12.3|13.98|12.38|13.9|12.3|0
1718008500000|2024-06-10 08:35:00|13.88|12.28|13.94|12.34|13.97|12.37|13.87|12.27|0
1718008800000|2024-06-10 08:40:00|13.93|12.33|13.95|12.35|13.98|12.38|13.92|12.32|0
1718009100000|2024-06-10 08:45:00|13.97|12.37|14.02|12.42|14.03|12.43|13.94|12.34|0
1718009400000|2024-06-10 08:50:00|14.03|12.43|14.07|12.47|14.07|12.47|13.99|12.39|0
1718009700000|2024-06-10 08:55:00|14.06|12.46|14.11|12.51|14.19|12.58|14.02|12.42|0
1718010000000|2024-06-10 09:00:00|14.1|12.5|14.13|12.53|14.13|12.53|14.05|12.45|0
1718010300000|2024-06-10 09:05:00|14.12|12.52|14.13|12.53|14.19|12.58|14.12|12.52|0
1718010600000|2024-06-10 09:10:00|14.15|12.54|14.17|12.57|14.18|12.58|14.13|12.53|0
1718010900000|2024-06-10 09:15:00|14.18|12.58|14.18|12.58|14.18|12.58|14.14|12.54|0
1718011200000|2024-06-10 09:20:00|14.2|12.59|14.31|12.69|14.37|12.74|14.16|12.55|0
1718011500000|2024-06-10 09:25:00|14.33|12.7|14.23|12.62|14.35|12.73|14.22|12.61|0
1718011800000|2024-06-10 09:30:00|14.22|12.61|14.09|12.49|14.23|12.62|14.09|12.49|0
1718012100000|2024-06-10 09:35:00|14.1|12.5|14.08|12.48|14.16|12.56|14.08|12.48|0
1718012400000|2024-06-10 09:40:00|14.09|12.49|14.14|12.54|14.14|12.54|14.03|12.43|0
1718012700000|2024-06-10 09:45:00|14.13|12.53|14.15|12.55|14.2|12.59|14.13|12.53|0
1718013000000|2024-06-10 09:50:00|14.14|12.54|14.11|12.51|14.16|12.56|14.09|12.49|0
1718013300000|2024-06-10 09:55:00|14.12|12.52|14.08|12.48|14.16|12.56|14.08|12.48|0
1718013600000|2024-06-10 10:00:00|14.07|12.47|14.1|12.5|14.19|12.58|14.05|12.45|0
1718013900000|2024-06-10 10:05:00|14.11|12.51|14.05|12.45|14.12|12.52|14.01|12.41|0
1718014200000|2024-06-10 10:10:00|14.03|12.43|14.09|12.49|14.11|12.51|14.03|12.43|0
1718014500000|2024-06-10 10:15:00|14.08|12.48|14.01|12.41|14.12|12.52|14.01|12.41|0
1718014800000|2024-06-10 10:20:00|14.02|12.42|14|12.4|14.03|12.43|13.98|12.38|0
1718015100000|2024-06-10 10:25:00|13.99|12.39|13.94|12.34|14.02|12.42|13.94|12.34|0
1718015400000|2024-06-10 10:30:00|13.96|12.36|13.74|12.14|13.97|12.37|13.73|12.13|0
1718015700000|2024-06-10 10:35:00|13.73|12.13|13.78|12.18|13.8|12.2|13.7|12.1|0
1718016000000|2024-06-10 10:40:00|13.77|12.17|13.82|12.22|13.84|12.24|13.77|12.17|0
1718016300000|2024-06-10 10:45:00|13.81|12.21|13.78|12.18|13.81|12.21|13.72|12.12|0
1718016600000|2024-06-10 10:50:00|13.79|12.19|13.82|12.22|13.84|12.24|13.76|12.16|0
1718016900000|2024-06-10 10:55:00|13.81|12.21|13.86|12.26|13.86|12.26|13.79|12.19|0
1718017200000|2024-06-10 11:00:00|13.85|12.25|13.84|12.24|13.88|12.28|13.8|12.2|0
1718017500000|2024-06-10 11:05:00|13.85|12.25|13.81|12.21|13.85|12.25|13.78|12.18|0
1718017800000|2024-06-10 11:10:00|13.8|12.2|13.75|12.15|13.83|12.23|13.75|12.15|0
1718018100000|2024-06-10 11:15:00|13.73|12.13|13.72|12.12|13.75|12.15|13.68|12.08|0
1718018400000|2024-06-10 11:20:00|13.71|12.11|13.69|12.09|13.74|12.14|13.68|12.08|0
1718018700000|2024-06-10 11:25:00|13.7|12.1|13.86|12.26|13.88|12.28|13.69|12.09|0
1718019000000|2024-06-10 11:30:00|13.85|12.25|13.78|12.18|13.91|12.31|13.78|12.18|0
1718019300000|2024-06-10 11:35:00|13.77|12.17|13.84|12.24|13.87|12.27|13.77|12.17|0
1718019600000|2024-06-10 11:40:00|13.83|12.23|13.83|12.23|13.87|12.27|13.81|12.21|0
1718019900000|2024-06-10 11:45:00|13.82|12.22|13.85|12.25|13.93|12.33|13.81|12.21|0
1718020200000|2024-06-10 11:50:00|13.84|12.24|13.89|12.29|13.89|12.29|13.82|12.22|0
1718020500000|2024-06-10 11:55:00|13.88|12.28|13.9|12.3|13.92|12.32|13.85|12.25|0
1718020800000|2024-06-10 12:00:00|13.89|12.29|13.81|12.21|13.92|12.32|13.81|12.21|0
1718021100000|2024-06-10 12:05:00|13.83|12.23|13.77|12.17|13.89|12.29|13.77|12.17|0
1718021400000|2024-06-10 12:10:00|13.78|12.18|13.81|12.21|13.81|12.21|13.74|12.14|0
1718021700000|2024-06-10 12:15:00|13.8|12.2|13.8|12.2|13.82|12.22|13.76|12.16|0
1718022000000|2024-06-10 12:20:00|13.79|12.19|13.8|12.2|13.85|12.25|13.72|12.12|0
1718022300000|2024-06-10 12:25:00|13.81|12.21|13.77|12.17|13.83|12.23|13.74|12.14|0
1718022600000|2024-06-10 12:30:00|13.79|12.19|13.77|12.17|13.81|12.21|13.76|12.16|0
1718022900000|2024-06-10 12:35:00|13.78|12.18|13.87|12.27|13.87|12.27|13.77|12.17|0
1718023200000|2024-06-10 12:40:00|13.88|12.28|13.88|12.28|13.92|12.32|13.84|12.24|0
1718023500000|2024-06-10 12:45:00|13.87|12.27|13.95|12.35|13.95|12.35|13.87|12.27|0
1718023800000|2024-06-10 12:50:00|13.94|12.34|14.03|12.43|14.03|12.43|13.91|12.31|0
1718024100000|2024-06-10 12:55:00|14.01|12.41|14.11|12.51|14.16|12.55|14|12.4|0
1718024400000|2024-06-10 13:00:00|14.12|12.52|14.17|12.56|14.17|12.56|14.06|12.46|0
1718024700000|2024-06-10 13:05:00|14.16|12.55|14.13|12.53|14.19|12.59|14.12|12.52|0
1718025000000|2024-06-10 13:10:00|14.12|12.52|14.05|12.45|14.13|12.53|14.05|12.45|0
1718025300000|2024-06-10 13:15:00|14.07|12.47|14.26|12.64|14.26|12.64|14.03|12.43|0
1718025600000|2024-06-10 13:20:00|14.24|12.63|14.2|12.6|14.27|12.65|14.18|12.57|0
1718025900000|2024-06-10 13:25:00|14.23|12.62|14.05|12.45|14.23|12.62|14.03|12.43|0
1718026200000|2024-06-10 13:30:00|14.04|12.44|13.94|12.34|14.25|12.64|13.94|12.34|0
1718026500000|2024-06-10 13:35:00|13.95|12.35|14.04|12.44|14.07|12.47|13.94|12.34|0
1718026800000|2024-06-10 13:40:00|14.05|12.45|14.05|12.45|14.14|12.54|13.95|12.35|0
1718027100000|2024-06-10 13:45:00|14.04|12.44|14.07|12.47|14.17|12.57|14.02|12.42|0
1718027400000|2024-06-10 13:50:00|14.06|12.46|14.01|12.41|14.12|12.52|13.99|12.39|0
1718027700000|2024-06-10 13:55:00|14.02|12.42|13.9|12.3|14.07|12.47|13.86|12.26|0
1718028000000|2024-06-10 14:00:00|13.92|12.32|13.84|12.24|13.95|12.35|13.83|12.23|0
1718028300000|2024-06-10 14:05:00|13.85|12.25|13.69|12.09|13.86|12.26|13.68|12.08|0
1718028600000|2024-06-10 14:10:00|13.68|12.08|13.84|12.24|13.88|12.28|13.67|12.07|0
1718028900000|2024-06-10 14:15:00|13.85|12.25|13.8|12.2|13.86|12.26|13.76|12.16|0
1718029200000|2024-06-10 14:20:00|13.79|12.19|13.72|12.12|13.79|12.19|13.7|12.1|0
1718029500000|2024-06-10 14:25:00|13.71|12.11|13.84|12.24|13.88|12.28|13.68|12.08|0
1718029800000|2024-06-10 14:30:00|13.86|12.26|13.92|12.32|13.92|12.32|13.8|12.2|0
1718030100000|2024-06-10 14:35:00|13.89|12.29|13.82|12.22|13.89|12.29|13.78|12.18|0
1718030400000|2024-06-10 14:40:00|13.81|12.21|13.86|12.26|13.91|12.31|13.79|12.19|0
1718030700000|2024-06-10 14:45:00|13.85|12.25|13.79|12.19|13.85|12.25|13.73|12.13|0
1718031000000|2024-06-10 14:50:00|13.77|12.17|13.73|12.13|13.77|12.17|13.69|12.09|0
1718031300000|2024-06-10 14:55:00|13.74|12.14|13.77|12.17|13.81|12.21|13.74|12.14|0
1718031600000|2024-06-10 15:00:00|13.75|12.15|13.7|12.1|13.78|12.18|13.69|12.09|0
1718031900000|2024-06-10 15:05:00|13.72|12.12|13.6|12|13.74|12.14|13.6|12|0
1718032200000|2024-06-10 15:10:00|13.61|12.01|13.68|12.08|13.74|12.14|13.61|12.01|0
1718032500000|2024-06-10 15:15:00|13.69|12.09|13.65|12.05|13.74|12.14|13.64|12.04|0
1718032800000|2024-06-10 15:20:00|13.67|12.07|13.55|11.95|13.67|12.07|13.53|11.93|0
1718033100000|2024-06-10 15:25:00|13.53|11.93|13.49|11.89|13.7|12.1|13.48|11.88|0
1718033400000|2024-06-10 15:30:00|13.42|11.82|13.42|11.82|13.45|11.85|13.36|11.76|0
1718033700000|2024-06-10 15:35:00|13.43|11.83|13.43|11.83|13.52|11.92|13.42|11.82|0
1718034000000|2024-06-10 15:40:00|13.42|11.82|13.37|11.77|13.42|11.82|13.34|11.74|0
1718034300000|2024-06-10 15:45:00|13.38|11.78|13.38|11.78|13.46|11.86|13.38|11.78|0
1718034600000|2024-06-10 15:50:00|13.37|11.77|13.23|11.63|13.37|11.77|13.23|11.63|0
1718034900000|2024-06-10 15:55:00|13.2|11.6|13.38|11.78|13.43|11.83|13.17|11.57|0
1718035200000|2024-06-10 16:00:00|13.36|11.76|13.31|11.71|13.39|11.79|13.29|11.69|0
1718035500000|2024-06-10 16:05:00|13.32|11.72|13.34|11.74|13.37|11.77|13.3|11.7|0
1718035800000|2024-06-10 16:10:00|13.33|11.73|13.25|11.65|13.34|11.74|13.25|11.65|0
1718036100000|2024-06-10 16:15:00|13.23|11.63|13.23|11.63|13.25|11.65|13.13|11.53|0
1718036400000|2024-06-10 16:20:00|13.22|11.62|13.24|11.64|13.28|11.68|13.17|11.57|0
1718036700000|2024-06-10 16:25:00|13.23|11.63|13.24|11.64|13.32|11.72|13.23|11.63|0
1718037000000|2024-06-10 16:30:00|13.25|11.65|13.23|11.63|13.35|11.75|13.23|11.63|0
1718037300000|2024-06-10 16:35:00|13.24|11.64|13.25|11.65|13.29|11.69|13.22|11.62|0
1718037600000|2024-06-10 16:40:00|13.24|11.64|13.16|11.56|13.26|11.66|13.16|11.56|0
1718037900000|2024-06-10 16:45:00|13.17|11.57|13.27|11.67|13.32|11.72|13.17|11.57|0
1718038200000|2024-06-10 16:50:00|13.26|11.66|13.23|11.63|13.28|11.68|13.2|11.6|0
1718038500000|2024-06-10 16:55:00|13.24|11.64|13.25|11.65|13.27|11.67|13.2|11.6|0
1718038800000|2024-06-10 17:00:00|13.26|11.66|13.3|11.7|13.47|11.87|13.26|11.66|0
1718039100000|2024-06-10 17:05:00|13.32|11.72|13.37|11.77|13.39|11.79|13.25|11.65|0
1718039400000|2024-06-10 17:10:00|13.38|11.78|13.4|11.8|13.49|11.89|13.35|11.75|0
1718039700000|2024-06-10 17:15:00|13.42|11.82|13.41|11.81|13.52|11.92|13.41|11.81|0
1718040000000|2024-06-10 17:20:00|13.42|11.82|13.39|11.79|13.42|11.82|13.34|11.74|0
1718040300000|2024-06-10 17:25:00|13.36|11.76|13.5|11.9|13.51|11.91|13.36|11.76|0
1718040600000|2024-06-10 17:30:00|13.51|11.91|13.46|11.86|13.54|11.94|13.41|11.81|0
1718040900000|2024-06-10 17:35:00|13.45|11.85|13.51|11.91|13.53|11.93|13.43|11.83|0
1718041200000|2024-06-10 17:40:00|13.5|11.9|13.3|11.7|13.5|11.9|13.28|11.68|0
1718041500000|2024-06-10 17:45:00|13.28|11.68|12.94|11.34|13.3|11.7|12.87|11.27|0
1718041800000|2024-06-10 17:50:00|12.91|11.31|13.06|11.46|13.4|11.8|12.9|11.3|0
1718042100000|2024-06-10 17:55:00|13.04|11.44|13.11|11.51|13.16|11.56|13.04|11.44|0
1718042400000|2024-06-10 18:00:00|13.12|11.52|13.16|11.56|13.24|11.64|13.12|11.52|0
1718042700000|2024-06-10 18:05:00|13.15|11.55|13.19|11.59|13.24|11.64|13|11.4|0
1718043000000|2024-06-10 18:10:00|13.2|11.6|13.22|11.62|13.25|11.65|13.13|11.53|0
1718043300000|2024-06-10 18:15:00|13.24|11.64|13.37|11.77|13.41|11.81|13.11|11.51|0
1718043600000|2024-06-10 18:20:00|13.4|11.8|13.37|11.77|13.49|11.89|13.27|11.67|0
1718043900000|2024-06-10 18:25:00|13.38|11.78|13.45|11.85|13.5|11.9|13.27|11.67|0
1718044200000|2024-06-10 18:30:00|13.48|11.88|13.49|11.89|13.55|11.95|13.46|11.86|0
1718044500000|2024-06-10 18:35:00|13.47|11.87|13.29|11.69|13.47|11.87|13.21|11.61|0
1718044800000|2024-06-10 18:40:00|13.28|11.68|13.21|11.61|13.28|11.68|13.15|11.55|0
1718045100000|2024-06-10 18:45:00|13.19|11.59|13.16|11.56|13.22|11.62|13.13|11.53|0
1718045400000|2024-06-10 18:50:00|13.18|11.58|13.16|11.56|13.22|11.62|13.12|11.52|0
1718045700000|2024-06-10 18:55:00|13.15|11.55|13.23|11.63|13.25|11.65|13.12|11.52|0
1718046000000|2024-06-10 19:00:00|13.24|11.64|13.06|11.46|13.27|11.67|13.02|11.42|0
1718046300000|2024-06-10 19:05:00|13.08|11.48|13.14|11.54|13.15|11.55|13.04|11.44|0
1718046600000|2024-06-10 19:10:00|13.15|11.55|12.94|11.34|13.18|11.58|12.94|11.34|0
1718046900000|2024-06-10 19:15:00|12.86|11.26|13|11.4|13.1|11.5|12.78|11.18|0
1718047200000|2024-06-10 19:20:00|12.98|11.38|13.05|11.45|13.05|11.45|12.85|11.25|0
1718047500000|2024-06-10 19:25:00|13.08|11.48|12.97|11.37|13.11|11.51|12.95|11.35|0
1718047800000|2024-06-10 19:30:00|13.01|11.41|13.15|11.55|13.17|11.57|12.98|11.38|0
1718048100000|2024-06-10 19:35:00|13.16|11.56|13.18|11.58|13.18|11.58|13.1|11.5|0
1718048400000|2024-06-10 19:40:00|13.15|11.55|13.15|11.55|13.17|11.57|12.98|11.38|0
1718048700000|2024-06-10 19:45:00|13.16|11.56|13.27|11.67|13.27|11.67|13.16|11.56|0
1718049000000|2024-06-10 19:50:00|13.28|11.68|13.08|11.48|13.35|11.75|13.03|11.43|0
1718049300000|2024-06-10 19:55:00|13.09|11.49|12.95|11.35|13.2|11.6|12.93|11.33|0
1718049600000|2024-06-10 20:00:00|12.87|11.27|13.09|11.49|13.09|11.49|12.87|11.27|0
1718049900000|2024-06-10 20:05:00|13.07|11.47|13.15|11.55|13.15|11.55|13.06|11.46|0
1718050200000|2024-06-10 20:10:00|13.18|11.58|13.19|11.59|13.23|11.63|13.16|11.56|0
1718050500000|2024-06-10 20:15:00|13.3|11.5|13.29|11.49|13.31|11.51|13.26|11.46|0
1718050800000|2024-06-10 20:20:00|13.27|11.47|13.24|11.44|13.27|11.47|13.23|11.43|0
1718051100000|2024-06-10 20:25:00|13.25|11.45|13.24|11.44|13.25|11.45|13.24|11.44|0
1718051400000|2024-06-10 20:30:00|13.25|11.45|13.2|11.4|13.25|11.45|13.2|11.4|0
1718051700000|2024-06-10 20:35:00|13.21|11.41|13.19|11.39|13.24|11.44|13.19|11.39|0
1718052000000|2024-06-10 20:40:00|13.2|11.4|13.18|11.38|13.2|11.4|13.18|11.38|0
1718052300000|2024-06-10 20:45:00|13.19|11.39|13.18|11.38|13.2|11.4|13.17|11.37|0
1718052600000|2024-06-10 20:50:00|13.17|11.37|13.14|11.34|13.18|11.38|13.14|11.34|0
1718052900000|2024-06-10 20:55:00|13.15|11.35|13.11|11.31|13.16|11.36|13.11|11.31|0
1718053200000|2024-06-10 21:00:00|13.14|11.34|13.13|11.33|13.14|11.34|13.13|11.33|0
1718053500000|2024-06-10 21:05:00|13.12|11.32|13.1|11.3|13.12|11.32|13.1|11.3|0
1718053800000|2024-06-10 21:10:00|13.09|11.29|13.08|11.28|13.1|11.3|13.08|11.28|0
1718054400000|2024-06-10 21:20:00|13.09|11.29|13.09|11.29|13.09|11.29|13.07|11.27|0
1718054700000|2024-06-10 21:25:00|13.08|11.28|13.09|11.29|13.09|11.29|13.08|11.28|0
1718055000000|2024-06-10 21:30:00|13.08|11.28|13.09|11.29|13.09|11.29|13.08|11.28|0
1718055300000|2024-06-10 21:35:00|13.08|11.28|13.09|11.29|13.09|11.29|13.08|11.28|0
1718055900000|2024-06-10 21:45:00|13.08|11.28|13.08|11.28|13.08|11.28|13.08|11.28|0
1718056200000|2024-06-10 21:50:00|13.09|11.29|13.09|11.29|13.1|11.3|13.09|11.29|0
1718056500000|2024-06-10 21:55:00|13.08|11.28|13.08|11.28|13.09|11.29|13.08|11.28|0
1718056800000|2024-06-10 22:00:00|13.07|11.27|13.07|11.27|13.13|11.33|13.06|11.26|0
1718057100000|2024-06-10 22:05:00|13.06|11.26|13.07|11.27|13.07|11.27|13.05|11.25|0
1718057400000|2024-06-10 22:10:00|13.06|11.26|13.04|11.24|13.07|11.27|13.02|11.22|0
1718057700000|2024-06-10 22:15:00|13.03|11.23|13.09|11.29|13.09|11.29|13.03|11.23|0
1718058000000|2024-06-10 22:20:00|13.1|11.3|13.09|11.29|13.11|11.31|13.08|11.28|0
1718058300000|2024-06-10 22:25:00|13.08|11.28|13.07|11.27|13.08|11.28|13.05|11.25|0
1718058600000|2024-06-10 22:30:00|13.08|11.28|13.06|11.26|13.09|11.29|13.06|11.26|0
1718058900000|2024-06-10 22:35:00|13.05|11.25|13.06|11.26|13.06|11.26|13.05|11.25|0
1718059200000|2024-06-10 22:40:00|13.07|11.27|13.1|11.3|13.1|11.3|13.06|11.26|0
1718059500000|2024-06-10 22:45:00|13.11|11.31|13.11|11.31|13.11|11.31|13.09|11.29|0
1718059800000|2024-06-10 22:50:00|13.1|11.3|13.11|11.31|13.11|11.31|13.1|11.3|0
1718060100000|2024-06-10 22:55:00|13.12|11.32|13.12|11.32|13.12|11.32|13.09|11.29|0
1718060400000|2024-06-10 23:00:00|13.11|11.31|13.14|11.34|13.15|11.35|13.09|11.29|0
1718060700000|2024-06-10 23:05:00|13.13|11.33|13.15|11.35|13.16|11.36|13.13|11.33|0
1718061000000|2024-06-10 23:10:00|13.16|11.36|13.24|11.44|13.25|11.45|13.15|11.35|0
1718061300000|2024-06-10 23:15:00|13.25|11.45|13.23|11.43|13.27|11.47|13.23|11.43|0
1718061600000|2024-06-10 23:20:00|13.24|11.44|13.24|11.44|13.26|11.46|13.21|11.41|0
1718061900000|2024-06-10 23:25:00|13.25|11.45|13.29|11.49|13.29|11.49|13.24|11.44|0
1718062200000|2024-06-10 23:30:00|13.3|11.5|13.27|11.47|13.3|11.5|13.27|11.47|0
1718062500000|2024-06-10 23:35:00|13.26|11.46|13.26|11.46|13.27|11.47|13.26|11.46|0
1718062800000|2024-06-10 23:40:00|13.25|11.45|13.28|11.48|13.28|11.48|13.24|11.44|0
1718063100000|2024-06-10 23:45:00|13.27|11.47|13.22|11.42|13.28|11.48|13.21|11.41|0
1718063400000|2024-06-10 23:50:00|13.21|11.41|13.22|11.42|13.22|11.42|13.19|11.39|0
1718063700000|2024-06-10 23:55:00|13.23|11.43|13.24|11.44|13.24|11.44|13.22|11.42|0
1718064000000|2024-06-11 00:00:00|13.23|11.43|13.26|11.46|13.29|11.49|13.22|11.42|0
1718064300000|2024-06-11 00:05:00|13.27|11.47|13.32|11.52|13.32|11.52|13.27|11.47|0
1718064600000|2024-06-11 00:10:00|13.31|11.51|13.3|11.5|13.32|11.52|13.3|11.5|0
1718064900000|2024-06-11 00:15:00|13.2|11.6|13.14|11.54|13.2|11.6|13.14|11.54|0
1718065200000|2024-06-11 00:20:00|13.13|11.53|13.11|11.51|13.13|11.53|13.09|11.49|0
1718065500000|2024-06-11 00:25:00|13.12|11.52|13.15|11.55|13.15|11.55|13.11|11.51|0
1718065800000|2024-06-11 00:30:00|13.13|11.53|13.16|11.56|13.18|11.58|13.11|11.51|0
1718066100000|2024-06-11 00:35:00|13.17|11.57|13.17|11.57|13.18|11.58|13.14|11.54|0
1718066400000|2024-06-11 00:40:00|13.18|11.58|13.18|11.58|13.19|11.59|13.16|11.56|0
1718066700000|2024-06-11 00:45:00|13.17|11.57|13.15|11.55|13.19|11.59|13.14|11.54|0
1718067000000|2024-06-11 00:50:00|13.16|11.56|13.15|11.55|13.18|11.58|13.15|11.55|0
1718067300000|2024-06-11 00:55:00|13.16|11.56|13.16|11.56|13.16|11.56|13.13|11.53|0
1718067600000|2024-06-11 01:00:00|13.17|11.57|13.14|11.54|13.17|11.57|13.14|11.54|0
1718067900000|2024-06-11 01:05:00|13.15|11.55|13.13|11.53|13.15|11.55|13.12|11.52|0
1718068200000|2024-06-11 01:10:00|13.12|11.52|13.15|11.55|13.16|11.56|13.11|11.51|0
1718068500000|2024-06-11 01:15:00|13.14|11.54|13.18|11.58|13.19|11.59|13.14|11.54|0
1718068800000|2024-06-11 01:20:00|13.17|11.57|13.12|11.52|13.18|11.58|13.11|11.51|0
1718069100000|2024-06-11 01:25:00|13.11|11.51|13.12|11.52|13.16|11.56|13.11|11.51|0
1718069400000|2024-06-11 01:30:00|13.13|11.53|13.11|11.51|13.14|11.54|13.1|11.5|0
1718069700000|2024-06-11 01:35:00|13.12|11.52|13.06|11.46|13.12|11.52|13.05|11.45|0
1718070000000|2024-06-11 01:40:00|13.07|11.47|13.04|11.44|13.07|11.47|13.04|11.44|0
1718070300000|2024-06-11 01:45:00|13.03|11.43|13.04|11.44|13.06|11.46|13.03|11.43|0
1718070600000|2024-06-11 01:50:00|13.05|11.45|13.04|11.44|13.06|11.46|13.03|11.43|0
1718070900000|2024-06-11 01:55:00|13.05|11.45|13.03|11.43|13.05|11.45|13.03|11.43|0
1718071200000|2024-06-11 02:00:00|13.04|11.44|13.06|11.46|13.08|11.48|13.04|11.44|0
1718071500000|2024-06-11 02:05:00|13.07|11.47|13.08|11.48|13.09|11.49|13.06|11.46|0
1718071800000|2024-06-11 02:10:00|13.09|11.49|13.07|11.47|13.1|11.5|13.06|11.46|0
1718072100000|2024-06-11 02:15:00|13.08|11.48|13.07|11.47|13.1|11.5|13.07|11.47|0
1718072400000|2024-06-11 02:20:00|13.08|11.48|13.08|11.48|13.08|11.48|13.04|11.44|0
1718072700000|2024-06-11 02:25:00|13.09|11.49|13.09|11.49|13.1|11.5|13.08|11.48|0
1718073000000|2024-06-11 02:30:00|13.1|11.5|13.11|11.51|13.14|11.54|13.1|11.5|0
1718073300000|2024-06-11 02:35:00|13.1|11.5|13.06|11.46|13.1|11.5|13.06|11.46|0
1718073600000|2024-06-11 02:40:00|13.05|11.45|13.1|11.5|13.1|11.5|13.05|11.45|0
1718073900000|2024-06-11 02:45:00|13.08|11.48|13.11|11.51|13.12|11.52|13.08|11.48|0
1718074200000|2024-06-11 02:50:00|13.12|11.52|13.14|11.54|13.15|11.55|13.11|11.51|0
1718074500000|2024-06-11 02:55:00|13.13|11.53|13.12|11.52|13.14|11.54|13.12|11.52|0
1718074800000|2024-06-11 03:00:00|13.1|11.5|13.08|11.48|13.12|11.52|13.08|11.48|0
1718075100000|2024-06-11 03:05:00|13.09|11.49|13.1|11.5|13.1|11.5|13.07|11.47|0
1718075400000|2024-06-11 03:10:00|13.09|11.49|13.09|11.49|13.1|11.5|13.09|11.49|0
1718075700000|2024-06-11 03:15:00|13.11|11.51|13.1|11.5|13.12|11.52|13.09|11.49|0
1718076000000|2024-06-11 03:20:00|13.11|11.51|13.09|11.49|13.11|11.51|13.09|11.49|0
1718076300000|2024-06-11 03:25:00|13.08|11.48|13.07|11.47|13.09|11.49|13.06|11.46|0
1718076600000|2024-06-11 03:30:00|13.08|11.48|13.12|11.52|13.12|11.52|13.08|11.48|0
1718076900000|2024-06-11 03:35:00|13.13|11.53|13.15|11.55|13.15|11.55|13.12|11.52|0
1718077200000|2024-06-11 03:40:00|13.14|11.54|13.08|11.48|13.14|11.54|13.08|11.48|0
1718077500000|2024-06-11 03:45:00|13.07|11.47|13.09|11.49|13.09|11.49|13.07|11.47|0
1718077800000|2024-06-11 03:50:00|13.08|11.48|13.06|11.46|13.08|11.48|13.05|11.45|0
1718078100000|2024-06-11 03:55:00|13.07|11.47|13.05|11.45|13.07|11.47|13.05|11.45|0
1718078400000|2024-06-11 04:00:00|13.06|11.46|13.09|11.49|13.09|11.49|13.06|11.46|0
1718078700000|2024-06-11 04:05:00|13.1|11.5|13.08|11.48|13.1|11.5|13.08|11.48|0
1718079000000|2024-06-11 04:10:00|13.07|11.47|13.05|11.45|13.07|11.47|13.05|11.45|0
1718079300000|2024-06-11 04:15:00|13.07|11.47|13.04|11.44|13.08|11.48|13.04|11.44|0
1718079600000|2024-06-11 04:20:00|13.03|11.43|13.03|11.43|13.03|11.43|13|11.4|0
1718079900000|2024-06-11 04:25:00|13.02|11.42|13.02|11.42|13.03|11.43|13.01|11.41|0
1718080200000|2024-06-11 04:30:00|13.01|11.41|13.03|11.43|13.03|11.43|13.01|11.41|0
1718080500000|2024-06-11 04:35:00|13.04|11.44|13.04|11.44|13.04|11.44|13.03|11.43|0
1718080800000|2024-06-11 04:40:00|13.03|11.43|13.04|11.44|13.04|11.44|13.03|11.43|0
1718081100000|2024-06-11 04:45:00|13.05|11.45|13.05|11.45|13.06|11.46|13.04|11.44|0
1718081400000|2024-06-11 04:50:00|13.06|11.46|13.02|11.42|13.06|11.46|13.02|11.42|0
1718081700000|2024-06-11 04:55:00|13.01|11.41|13.03|11.43|13.03|11.43|13.01|11.41|0
1718082000000|2024-06-11 05:00:00|13.04|11.44|12.99|11.39|13.06|11.46|12.99|11.39|0
1718082300000|2024-06-11 05:05:00|13|11.4|13.03|11.43|13.03|11.43|13|11.4|0
1718082600000|2024-06-11 05:10:00|13.02|11.42|12.97|11.37|13.02|11.42|12.96|11.36|0
1718082900000|2024-06-11 05:15:00|12.96|11.36|13|11.4|13|11.4|12.94|11.34|0
1718083200000|2024-06-11 05:20:00|13.01|11.41|12.98|11.38|13.01|11.41|12.98|11.38|0
1718083500000|2024-06-11 05:25:00|12.99|11.39|13.02|11.42|13.02|11.42|12.99|11.39|0
1718083800000|2024-06-11 05:30:00|13|11.4|13.04|11.44|13.05|11.45|13|11.4|0
1718084100000|2024-06-11 05:35:00|13.05|11.45|13.01|11.41|13.05|11.45|13.01|11.41|0
1718084400000|2024-06-11 05:40:00|13.03|11.43|12.99|11.39|13.04|11.44|12.98|11.38|0
1718084700000|2024-06-11 05:45:00|12.97|11.37|12.96|11.36|12.98|11.38|12.94|11.34|0
1718085000000|2024-06-11 05:50:00|12.94|11.34|12.91|11.31|12.94|11.34|12.9|11.3|0
1718085300000|2024-06-11 05:55:00|12.9|11.3|12.86|11.26|12.91|11.31|12.86|11.26|0
1718085600000|2024-06-11 06:00:00|12.85|11.25|12.78|11.18|12.85|11.25|12.75|11.15|0
1718085900000|2024-06-11 06:05:00|12.77|11.17|12.76|11.16|12.81|11.21|12.75|11.15|0
1718086200000|2024-06-11 06:10:00|12.75|11.15|12.89|11.29|12.91|11.31|12.72|11.12|0
1718086500000|2024-06-11 06:15:00|12.91|11.31|12.87|11.27|12.91|11.31|12.86|11.26|0
1718086800000|2024-06-11 06:20:00|12.86|11.26|12.84|11.24|12.88|11.28|12.83|11.23|0
1718087100000|2024-06-11 06:25:00|12.85|11.25|12.84|11.24|12.86|11.26|12.82|11.22|0
1718087400000|2024-06-11 06:30:00|12.82|11.22|12.85|11.25|12.86|11.26|12.8|11.2|0
1718087700000|2024-06-11 06:35:00|12.86|11.26|12.87|11.27|12.87|11.27|12.84|11.24|0
1718088000000|2024-06-11 06:40:00|12.88|11.28|12.93|11.33|12.95|11.35|12.87|11.27|0
1718088300000|2024-06-11 06:45:00|12.92|11.32|12.88|11.28|12.92|11.32|12.88|11.28|0
1718088600000|2024-06-11 06:50:00|12.87|11.27|12.94|11.34|12.94|11.34|12.87|11.27|0
1718088900000|2024-06-11 06:55:00|12.95|11.35|12.96|11.36|12.98|11.38|12.94|11.34|0
1718089200000|2024-06-11 07:00:00|12.95|11.35|12.99|11.39|13|11.4|12.92|11.32|0
1718089500000|2024-06-11 07:05:00|12.97|11.37|12.94|11.34|13|11.4|12.93|11.33|0
1718089800000|2024-06-11 07:10:00|12.95|11.35|13.12|11.52|13.12|11.52|12.95|11.35|0
1718090100000|2024-06-11 07:15:00|13.11|11.51|13.07|11.47|13.14|11.54|13.07|11.47|0
1718090400000|2024-06-11 07:20:00|13.08|11.48|13.05|11.45|13.1|11.5|13.02|11.42|0
1718090700000|2024-06-11 07:25:00|13.06|11.46|13.07|11.47|13.09|11.49|13.05|11.45|0
1718091000000|2024-06-11 07:30:00|13.08|11.48|13.05|11.45|13.09|11.49|13|11.4|0
1718091300000|2024-06-11 07:35:00|13.06|11.46|13.01|11.41|13.06|11.46|12.98|11.38|0
1718091600000|2024-06-11 07:40:00|13.02|11.42|12.99|11.39|13.04|11.44|12.96|11.36|0
1718091900000|2024-06-11 07:45:00|13|11.4|13.03|11.43|13.06|11.46|12.99|11.39|0
1718092200000|2024-06-11 07:50:00|13.02|11.42|13.03|11.43|13.04|11.44|12.98|11.38|0
1718092500000|2024-06-11 07:55:00|13.02|11.42|13.09|11.49|13.09|11.49|13.01|11.41|0
1718092800000|2024-06-11 08:00:00|13.08|11.48|13.02|11.42|13.11|11.51|13.02|11.42|0
1718093100000|2024-06-11 08:05:00|13.03|11.43|13.07|11.47|13.12|11.52|13.03|11.43|0
1718093400000|2024-06-11 08:10:00|13.06|11.46|12.99|11.39|13.09|11.49|12.98|11.38|0
1718093700000|2024-06-11 08:15:00|13.01|11.41|13.06|11.46|13.07|11.47|12.98|11.38|0
1718094000000|2024-06-11 08:20:00|13.07|11.47|13.13|11.53|13.13|11.53|13.07|11.47|0
1718094300000|2024-06-11 08:25:00|13.12|11.52|13.13|11.53|13.2|11.6|13.12|11.52|0
1718094600000|2024-06-11 08:30:00|13.14|11.54|13.16|11.56|13.17|11.57|13.14|11.54|0
1718094900000|2024-06-11 08:35:00|13.15|11.55|13.19|11.59|13.21|11.61|13.11|11.51|0
1718095200000|2024-06-11 08:40:00|13.21|11.61|13.18|11.58|13.21|11.61|13.17|11.57|0
1718095500000|2024-06-11 08:45:00|13.17|11.57|13.28|11.68|13.33|11.73|13.17|11.57|0
1718095800000|2024-06-11 08:50:00|13.27|11.67|13.34|11.74|13.34|11.74|13.26|11.66|0
1718096100000|2024-06-11 08:55:00|13.33|11.73|13.36|11.76|13.4|11.8|13.32|11.72|0
1718096400000|2024-06-11 09:00:00|13.38|11.78|13.3|11.7|13.45|11.85|13.3|11.7|0
1718096700000|2024-06-11 09:05:00|13.29|11.69|13.34|11.74|13.36|11.76|13.25|11.65|0
1718097000000|2024-06-11 09:10:00|13.35|11.75|13.35|11.75|13.38|11.78|13.33|11.73|0
1718097300000|2024-06-11 09:15:00|13.36|11.76|13.42|11.82|13.44|11.84|13.34|11.74|0
1718097600000|2024-06-11 09:20:00|13.41|11.81|13.39|11.79|13.43|11.83|13.37|11.77|0
1718097900000|2024-06-11 09:25:00|13.38|11.78|13.44|11.84|13.47|11.87|13.37|11.77|0
1718098200000|2024-06-11 09:30:00|13.45|11.85|13.45|11.85|13.46|11.86|13.38|11.78|0
1718098500000|2024-06-11 09:35:00|13.44|11.84|13.44|11.84|13.48|11.88|13.43|11.83|0
1718098800000|2024-06-11 09:40:00|13.45|11.85|13.38|11.78|13.45|11.85|13.38|11.78|0
1718099100000|2024-06-11 09:45:00|13.39|11.79|13.47|11.87|13.51|11.91|13.38|11.78|0
1718099400000|2024-06-11 09:50:00|13.48|11.88|13.5|11.9|13.55|11.95|13.38|11.78|0
1718099700000|2024-06-11 09:55:00|13.49|11.89|13.6|12|13.6|12|13.47|11.87|0
1718100000000|2024-06-11 10:00:00|13.61|12.01|13.61|12.01|13.74|12.14|13.54|11.94|0
1718100300000|2024-06-11 10:05:00|13.6|12|13.55|11.95|13.67|12.07|13.3|11.7|0
1718100600000|2024-06-11 10:10:00|13.56|11.96|13.53|11.93|13.58|11.98|13.49|11.89|0
1718100900000|2024-06-11 10:15:00|13.54|11.94|13.46|11.86|13.56|11.96|13.43|11.83|0
1718101200000|2024-06-11 10:20:00|13.45|11.85|13.45|11.85|13.48|11.88|13.41|11.81|0
1718101500000|2024-06-11 10:25:00|13.44|11.84|13.44|11.84|13.44|11.84|13.37|11.77|0
1718101800000|2024-06-11 10:30:00|13.43|11.83|13.34|11.74|13.45|11.85|13.34|11.74|0
1718102100000|2024-06-11 10:35:00|13.36|11.76|13.4|11.8|13.4|11.8|13.34|11.74|0
1718102400000|2024-06-11 10:40:00|13.39|11.79|13.44|11.84|13.46|11.86|13.36|11.76|0
1718102700000|2024-06-11 10:45:00|13.46|11.86|13.48|11.88|13.51|11.91|13.37|11.77|0
1718103000000|2024-06-11 10:50:00|13.47|11.87|13.43|11.83|13.47|11.87|13.41|11.81|0
1718103300000|2024-06-11 10:55:00|13.42|11.82|13.39|11.79|13.44|11.84|13.36|11.76|0
1718103600000|2024-06-11 11:00:00|13.42|11.82|13.5|11.9|13.51|11.91|13.39|11.79|0
1718103900000|2024-06-11 11:05:00|13.51|11.91|13.76|12.16|13.77|12.17|13.5|11.9|0
1718104200000|2024-06-11 11:10:00|13.75|12.15|13.64|12.04|13.75|12.15|13.63|12.03|0
1718104500000|2024-06-11 11:15:00|13.65|12.05|13.65|12.05|13.75|12.15|13.64|12.04|0
1718104800000|2024-06-11 11:20:00|13.64|12.04|13.64|12.04|13.67|12.07|13.6|12|0
1718105100000|2024-06-11 11:25:00|13.65|12.05|13.62|12.02|13.66|12.06|13.58|11.98|0
1718105400000|2024-06-11 11:30:00|13.64|12.04|13.59|11.99|13.67|12.07|13.58|11.98|0
1718105700000|2024-06-11 11:35:00|13.58|11.98|13.61|12.01|13.62|12.02|13.49|11.89|0
1718106000000|2024-06-11 11:40:00|13.62|12.02|13.57|11.97|13.65|12.05|13.5|11.9|0
1718106300000|2024-06-11 11:45:00|13.59|11.99|13.56|11.96|13.64|12.04|13.54|11.94|0
1718106600000|2024-06-11 11:50:00|13.55|11.95|13.49|11.89|13.62|12.02|13.49|11.89|0
1718106900000|2024-06-11 11:55:00|13.5|11.9|13.51|11.91|13.52|11.92|13.45|11.85|0
1718107200000|2024-06-11 12:00:00|13.52|11.92|13.37|11.77|13.53|11.93|13.36|11.76|0
1718107500000|2024-06-11 12:05:00|13.38|11.78|13.44|11.84|13.44|11.84|13.33|11.73|0
1718107800000|2024-06-11 12:10:00|13.45|11.85|13.33|11.73|13.46|11.86|13.33|11.73|0
1718108100000|2024-06-11 12:15:00|13.34|11.74|13.37|11.77|13.39|11.79|13.32|11.72|0
1718108400000|2024-06-11 12:20:00|13.38|11.78|13.44|11.84|13.46|11.86|13.36|11.76|0
1718108700000|2024-06-11 12:25:00|13.45|11.85|13.46|11.86|13.49|11.89|13.42|11.82|0
1718109000000|2024-06-11 12:30:00|13.45|11.85|13.49|11.89|13.5|11.9|13.4|11.8|0
1718109300000|2024-06-11 12:35:00|13.5|11.9|13.53|11.93|13.6|12|13.47|11.87|0
1718109600000|2024-06-11 12:40:00|13.54|11.94|13.37|11.77|13.54|11.94|13.37|11.77|0
1718109900000|2024-06-11 12:45:00|13.38|11.78|13.43|11.83|13.45|11.85|13.37|11.77|0
1718110200000|2024-06-11 12:50:00|13.44|11.84|13.53|11.93|13.57|11.97|13.42|11.82|0
1718110500000|2024-06-11 12:55:00|13.55|11.95|13.47|11.87|13.55|11.95|13.47|11.87|0
1718110800000|2024-06-11 13:00:00|13.46|11.86|13.47|11.87|13.52|11.92|13.45|11.85|0
1718111100000|2024-06-11 13:05:00|13.49|11.89|13.41|11.81|13.53|11.93|13.41|11.81|0
1718111400000|2024-06-11 13:10:00|13.4|11.8|13.37|11.77|13.43|11.83|13.35|11.75|0
1718111700000|2024-06-11 13:15:00|13.38|11.78|13.38|11.78|13.39|11.79|13.35|11.75|0
1718112000000|2024-06-11 13:20:00|13.39|11.79|13.42|11.82|13.44|11.84|13.38|11.78|0
1718112300000|2024-06-11 13:25:00|13.41|11.81|13.5|11.9|13.53|11.93|13.4|11.8|0
1718112600000|2024-06-11 13:30:00|13.52|11.92|13.73|12.13|13.83|12.23|13.5|11.9|0
1718112900000|2024-06-11 13:35:00|13.74|12.14|13.81|12.21|13.85|12.25|13.67|12.07|0
1718113200000|2024-06-11 13:40:00|13.84|12.24|13.84|12.24|13.92|12.32|13.54|11.94|0
1718113500000|2024-06-11 13:45:00|13.86|12.26|14.7|13.04|14.7|13.04|13.84|12.24|0
1718113800000|2024-06-11 13:50:00|14.71|13.05|14.33|12.71|14.75|13.08|14.25|12.64|0
1718114100000|2024-06-11 13:55:00|14.34|12.72|14|12.4|14.34|12.72|13.99|12.39|0
1718114400000|2024-06-11 14:00:00|14.03|12.43|13.95|12.35|14.07|12.47|13.83|12.23|0
1718114700000|2024-06-11 14:05:00|13.94|12.34|13.84|12.24|13.94|12.34|13.78|12.18|0
1718115000000|2024-06-11 14:10:00|13.83|12.23|13.79|12.19|14.1|12.5|13.72|12.12|0
1718115300000|2024-06-11 14:15:00|13.78|12.18|13.79|12.19|13.84|12.24|13.69|12.09|0
1718115600000|2024-06-11 14:20:00|13.78|12.18|13.8|12.2|13.87|12.27|13.67|12.07|0
1718115900000|2024-06-11 14:25:00|13.79|12.19|13.77|12.17|13.85|12.25|13.73|12.13|0
1718116200000|2024-06-11 14:30:00|13.79|12.19|13.76|12.16|13.83|12.23|13.74|12.14|0
1718116500000|2024-06-11 14:35:00|13.74|12.14|13.68|12.08|13.76|12.16|13.68|12.08|0
1718116800000|2024-06-11 14:40:00|13.69|12.09|13.5|11.9|13.7|12.1|13.45|11.85|0
1718117100000|2024-06-11 14:45:00|13.51|11.91|13.51|11.91|13.6|12|13.49|11.89|0
1718117400000|2024-06-11 14:50:00|13.5|11.9|13.73|12.13|13.73|12.13|13.36|11.76|0
1718117700000|2024-06-11 14:55:00|13.72|12.12|13.24|11.64|13.72|12.12|13.23|11.63|0
1718118000000|2024-06-11 15:00:00|13.23|11.63|13.39|11.79|13.39|11.79|13.21|11.61|0
1718118300000|2024-06-11 15:05:00|13.4|11.8|13.45|11.85|13.5|11.9|13.38|11.78|0
1718118600000|2024-06-11 15:10:00|13.46|11.86|13.48|11.88|13.49|11.89|13.38|11.78|0
1718118900000|2024-06-11 15:15:00|13.47|11.87|13.39|11.79|13.55|11.95|13.39|11.79|0
1718119200000|2024-06-11 15:20:00|13.36|11.76|13.36|11.76|13.4|11.8|13.33|11.73|0
1718119500000|2024-06-11 15:25:00|13.35|11.75|13.35|11.75|13.39|11.79|13.31|11.71|0
1718119800000|2024-06-11 15:30:00|13.34|11.74|13.26|11.66|13.34|11.74|13.19|11.59|0
1718120100000|2024-06-11 15:35:00|13.25|11.65|13.37|11.77|13.38|11.78|13.22|11.62|0
1718120400000|2024-06-11 15:40:00|13.4|11.8|13.51|11.91|13.65|12.05|13.37|11.77|0
1718120700000|2024-06-11 15:45:00|13.54|11.94|13.58|11.98|13.59|11.99|13.43|11.83|0
1718121000000|2024-06-11 15:50:00|13.59|11.99|13.53|11.93|13.69|12.09|13.51|11.91|0
1718121300000|2024-06-11 15:55:00|13.55|11.95|13.63|12.03|13.63|12.03|13.53|11.93|0
1718121600000|2024-06-11 16:00:00|13.62|12.02|13.58|11.98|13.7|12.1|13.57|11.97|0
1718121900000|2024-06-11 16:05:00|13.59|11.99|13.6|12|13.65|12.05|13.54|11.94|0
1718122200000|2024-06-11 16:10:00|13.59|11.99|13.52|11.92|13.61|12.01|13.52|11.92|0
1718122500000|2024-06-11 16:15:00|13.53|11.93|13.62|12.02|13.65|12.05|13.51|11.91|0
1718122800000|2024-06-11 16:20:00|13.61|12.01|13.61|12.01|13.69|12.09|13.29|11.69|0
1718123100000|2024-06-11 16:25:00|13.62|12.02|13.54|11.94|13.63|12.03|13.5|11.9|0
1718123400000|2024-06-11 16:30:00|13.52|11.92|13.48|11.88|13.57|11.97|13.48|11.88|0
1718123700000|2024-06-11 16:35:00|13.46|11.86|13.46|11.86|13.51|11.91|13.39|11.79|0
1718124000000|2024-06-11 16:40:00|13.45|11.85|13.36|11.76|13.47|11.87|13.33|11.73|0
1718124300000|2024-06-11 16:45:00|13.37|11.77|13.45|11.85|13.47|11.87|13.33|11.73|0
1718124600000|2024-06-11 16:50:00|13.46|11.86|13.42|11.82|13.48|11.88|13.41|11.81|0
1718124900000|2024-06-11 16:55:00|13.44|11.84|13.59|11.99|13.65|12.05|13.37|11.77|0
1718125200000|2024-06-11 17:00:00|13.58|11.98|13.34|11.74|13.75|12.15|13.29|11.69|0
1718125500000|2024-06-11 17:05:00|13.35|11.75|13.42|11.82|13.46|11.86|13.27|11.67|0
1718125800000|2024-06-11 17:10:00|13.43|11.83|13.3|11.7|13.43|11.83|13.25|11.65|0
1718126100000|2024-06-11 17:15:00|13.29|11.69|13.41|11.81|13.43|11.83|13.27|11.67|0
1718126400000|2024-06-11 17:20:00|13.4|11.8|13.64|12.04|13.67|12.07|13.38|11.78|0
1718126700000|2024-06-11 17:25:00|13.63|12.03|13.51|11.91|13.63|12.03|13.5|11.9|0
1718127000000|2024-06-11 17:30:00|13.52|11.92|13.45|11.85|13.52|11.92|13.39|11.79|0
1718127300000|2024-06-11 17:35:00|13.46|11.86|13.28|11.68|13.46|11.86|13.26|11.66|0
1718127600000|2024-06-11 17:40:00|13.26|11.66|13.26|11.66|13.4|11.8|13.26|11.66|0
1718127900000|2024-06-11 17:45:00|13.27|11.67|13.31|11.71|13.46|11.86|13.24|11.64|0
1718128200000|2024-06-11 17:50:00|13.3|11.7|13.11|11.51|13.32|11.72|13.08|11.48|0
1718128500000|2024-06-11 17:55:00|13.1|11.5|13.1|11.5|13.15|11.55|13.09|11.49|0
1718128800000|2024-06-11 18:00:00|13.12|11.52|12.97|11.37|13.12|11.52|12.94|11.34|0
1718129100000|2024-06-11 18:05:00|12.96|11.36|13.18|11.58|13.21|11.61|12.96|11.36|0
1718129400000|2024-06-11 18:10:00|13.19|11.59|12.97|11.37|13.2|11.6|12.95|11.35|0
1718129700000|2024-06-11 18:15:00|12.98|11.38|12.83|11.23|13.24|11.64|12.79|11.19|0
1718130000000|2024-06-11 18:20:00|12.82|11.22|12.68|11.08|12.82|11.22|12.65|11.05|0
1718130300000|2024-06-11 18:25:00|12.66|11.06|12.57|10.97|12.75|11.15|12.56|10.96|0
1718130600000|2024-06-11 18:30:00|12.54|10.94|12.83|11.23|12.83|11.23|12.38|10.78|0
1718130900000|2024-06-11 18:35:00|12.82|11.22|12.78|11.18|12.83|11.23|12.67|11.07|0
1718131200000|2024-06-11 18:40:00|12.77|11.17|12.85|11.25|12.87|11.27|12.6|11|0
1718131500000|2024-06-11 18:45:00|12.87|11.27|12.74|11.14|12.88|11.28|12.68|11.08|0
1718131800000|2024-06-11 18:50:00|12.72|11.12|12.86|11.26|12.89|11.29|12.66|11.06|0
1718132100000|2024-06-11 18:55:00|12.85|11.25|12.76|11.16|12.9|11.3|12.76|11.16|0
1718132400000|2024-06-11 19:00:00|12.77|11.17|12.63|11.03|12.79|11.19|12.61|11.01|0
1718132700000|2024-06-11 19:05:00|12.64|11.04|12.75|11.15|12.78|11.18|12.63|11.03|0
1718133000000|2024-06-11 19:10:00|12.74|11.14|12.86|11.26|12.9|11.3|12.73|11.13|0
1718133300000|2024-06-11 19:15:00|12.88|11.28|12.85|11.25|12.88|11.28|12.75|11.15|0
1718133600000|2024-06-11 19:20:00|12.86|11.26|12.78|11.18|12.93|11.33|12.77|11.17|0
1718133900000|2024-06-11 19:25:00|12.81|11.21|12.91|11.31|12.92|11.32|12.81|11.21|0
1718134200000|2024-06-11 19:30:00|12.93|11.33|12.88|11.28|12.97|11.37|12.87|11.27|0
1718134500000|2024-06-11 19:35:00|12.9|11.3|12.8|11.2|12.95|11.35|12.73|11.13|0
1718134800000|2024-06-11 19:40:00|12.78|11.18|12.77|11.17|12.84|11.24|12.75|11.15|0
1718135100000|2024-06-11 19:45:00|12.78|11.18|12.98|11.38|12.99|11.39|12.74|11.14|0
1718135400000|2024-06-11 19:50:00|13|11.4|12.66|11.06|13|11.4|12.63|11.03|0
1718135700000|2024-06-11 19:55:00|12.62|11.02|12.38|10.78|12.69|11.09|12.38|10.78|0
1718136000000|2024-06-11 20:00:00|12.41|10.81|12.48|10.88|12.57|10.97|12.41|10.81|0
1718136300000|2024-06-11 20:05:00|12.5|10.9|12.47|10.87|12.54|10.94|12.45|10.85|0
1718136600000|2024-06-11 20:10:00|12.48|10.88|12.37|10.77|12.49|10.89|12.35|10.75|0
1718136900000|2024-06-11 20:15:00|12.46|10.66|12.49|10.69|12.5|10.7|12.46|10.66|0
1718137200000|2024-06-11 20:20:00|12.5|10.7|12.52|10.72|12.52|10.72|12.49|10.69|0
1718137500000|2024-06-11 20:25:00|12.53|10.73|12.53|10.73|12.54|10.74|12.5|10.7|0
1718137800000|2024-06-11 20:30:00|12.52|10.72|12.54|10.74|12.54|10.74|12.52|10.72|0
1718138100000|2024-06-11 20:35:00|12.53|10.73|12.54|10.74|12.54|10.74|12.52|10.72|0
1718138400000|2024-06-11 20:40:00|12.55|10.75|12.55|10.75|12.55|10.75|12.52|10.72|0
1718138700000|2024-06-11 20:45:00|12.56|10.76|12.56|10.76|12.57|10.77|12.54|10.74|0
1718139000000|2024-06-11 20:50:00|12.57|10.77|12.57|10.77|12.58|10.78|12.56|10.76|0
1718139300000|2024-06-11 20:55:00|12.58|10.78|12.53|10.73|12.58|10.78|12.5|10.7|0
1718139600000|2024-06-11 21:00:00|12.52|10.72|12.51|10.71|12.53|10.73|12.49|10.69|0
1718139900000|2024-06-11 21:05:00|12.52|10.72|12.5|10.7|12.53|10.73|12.5|10.7|0
1718140200000|2024-06-11 21:10:00|12.51|10.71|12.5|10.7|12.51|10.71|12.49|10.69|0
1718140500000|2024-06-11 21:15:00|12.51|10.71|12.51|10.71|12.52|10.72|12.51|10.71|0
1718140800000|2024-06-11 21:20:00|12.52|10.72|12.54|10.74|12.54|10.74|12.51|10.71|0
1718141100000|2024-06-11 21:25:00|12.52|10.72|12.5|10.7|12.54|10.74|12.5|10.7|0
1718141400000|2024-06-11 21:30:00|12.49|10.69|12.51|10.71|12.51|10.71|12.49|10.69|0
1718141700000|2024-06-11 21:35:00|12.5|10.7|12.5|10.7|12.5|10.7|12.5|10.7|0
1718142600000|2024-06-11 21:50:00|12.51|10.71|12.5|10.7|12.51|10.71|12.5|10.7|0
1718142900000|2024-06-11 21:55:00|12.49|10.69|12.48|10.68|12.49|10.69|12.48|10.68|0
1718143200000|2024-06-11 22:00:00|12.51|10.71|12.63|10.83|12.64|10.84|12.51|10.71|0
1718143500000|2024-06-11 22:05:00|12.62|10.82|12.65|10.85|12.65|10.85|12.61|10.81|0
1718143800000|2024-06-11 22:10:00|12.64|10.84|12.61|10.81|12.65|10.85|12.61|10.81|0
1718144100000|2024-06-11 22:15:00|12.62|10.82|12.57|10.77|12.67|10.87|12.57|10.77|0
1718144400000|2024-06-11 22:20:00|12.58|10.78|12.55|10.75|12.58|10.78|12.55|10.75|0
1718144700000|2024-06-11 22:25:00|12.54|10.74|12.54|10.74|12.54|10.74|12.53|10.73|0
1718145000000|2024-06-11 22:30:00|12.53|10.73|12.51|10.71|12.54|10.74|12.5|10.7|0
1718145300000|2024-06-11 22:35:00|12.49|10.69|12.52|10.72|12.53|10.73|12.49|10.69|0
1718145600000|2024-06-11 22:40:00|12.53|10.73|12.51|10.71|12.54|10.74|12.51|10.71|0
1718145900000|2024-06-11 22:45:00|12.5|10.7|12.49|10.69|12.5|10.7|12.48|10.68|0
1718146200000|2024-06-11 22:50:00|12.48|10.68|12.48|10.68|12.48|10.68|12.46|10.66|0
1718146500000|2024-06-11 22:55:00|12.47|10.67|12.44|10.64|12.48|10.68|12.44|10.64|0
1718146800000|2024-06-11 23:00:00|12.42|10.62|12.36|10.56|12.42|10.62|12.35|10.55|0
1718147100000|2024-06-11 23:05:00|12.37|10.57|12.37|10.57|12.37|10.57|12.35|10.55|0
1718147400000|2024-06-11 23:10:00|12.36|10.56|12.38|10.58|12.38|10.58|12.35|10.55|0
1718147700000|2024-06-11 23:15:00|12.37|10.57|12.37|10.57|12.38|10.58|12.37|10.57|0
1718148000000|2024-06-11 23:20:00|12.38|10.58|12.38|10.58|12.39|10.59|12.38|10.58|0
1718148300000|2024-06-11 23:25:00|12.37|10.57|12.37|10.57|12.38|10.58|12.36|10.56|0
1718148600000|2024-06-11 23:30:00|12.35|10.55|12.4|10.6|12.4|10.6|12.35|10.55|0
1718148900000|2024-06-11 23:35:00|12.39|10.59|12.37|10.57|12.4|10.6|12.36|10.56|0
1718149200000|2024-06-11 23:40:00|12.38|10.58|12.39|10.59|12.39|10.59|12.38|10.58|0
1718149500000|2024-06-11 23:45:00|12.4|10.6|12.47|10.67|12.48|10.68|12.4|10.6|0
1718149800000|2024-06-11 23:50:00|12.46|10.66|12.42|10.62|12.46|10.66|12.42|10.62|0
1718150100000|2024-06-11 23:55:00|12.44|10.64|12.45|10.65|12.46|10.66|12.41|10.61|0
1718150400000|2024-06-12 00:00:00|12.46|10.66|12.41|10.61|12.48|10.68|12.4|10.6|0
1718150700000|2024-06-12 00:05:00|12.42|10.62|12.45|10.65|12.46|10.66|12.4|10.6|0
1718151000000|2024-06-12 00:10:00|12.44|10.64|12.45|10.65|12.46|10.66|12.44|10.64|0
1718151300000|2024-06-12 00:15:00|12.35|10.75|12.34|10.74|12.36|10.76|12.32|10.72|0
1718151600000|2024-06-12 00:20:00|12.35|10.75|12.64|11.04|12.65|11.05|12.34|10.74|0
1718151900000|2024-06-12 00:25:00|12.65|11.05|12.67|11.07|12.68|11.08|12.61|11.01|0
1718152200000|2024-06-12 00:30:00|12.68|11.08|12.7|11.1|12.72|11.12|12.66|11.06|0
1718152500000|2024-06-12 00:35:00|12.69|11.09|12.69|11.09|12.7|11.1|12.67|11.07|0
1718152800000|2024-06-12 00:40:00|12.68|11.08|12.68|11.08|12.69|11.09|12.67|11.07|0
1718153100000|2024-06-12 00:45:00|12.67|11.07|12.72|11.12|12.72|11.12|12.67|11.07|0
1718153400000|2024-06-12 00:50:00|12.71|11.11|12.73|11.13|12.75|11.15|12.71|11.11|0
1718153700000|2024-06-12 00:55:00|12.74|11.14|12.7|11.1|12.74|11.14|12.68|11.08|0
1718154000000|2024-06-12 01:00:00|12.69|11.09|12.68|11.08|12.7|11.1|12.67|11.07|0
1718154300000|2024-06-12 01:05:00|12.67|11.07|12.67|11.07|12.69|11.09|12.66|11.06|0
1718154600000|2024-06-12 01:10:00|12.68|11.08|12.67|11.07|12.68|11.08|12.66|11.06|0
1718154900000|2024-06-12 01:15:00|12.66|11.06|12.64|11.04|12.68|11.08|12.64|11.04|0
1718155200000|2024-06-12 01:20:00|12.63|11.03|12.61|11.01|12.64|11.04|12.6|11|0
1718155500000|2024-06-12 01:25:00|12.62|11.02|12.61|11.01|12.64|11.04|12.6|11|0
1718155800000|2024-06-12 01:30:00|12.6|11|12.57|10.97|12.61|11.01|12.56|10.96|0
1718156100000|2024-06-12 01:35:00|12.56|10.96|12.57|10.97|12.57|10.97|12.53|10.93|0
1718156400000|2024-06-12 01:40:00|12.56|10.96|12.55|10.95|12.57|10.97|12.54|10.94|0
1718156700000|2024-06-12 01:45:00|12.57|10.97|12.54|10.94|12.57|10.97|12.54|10.94|0
1718157000000|2024-06-12 01:50:00|12.55|10.95|12.52|10.92|12.55|10.95|12.51|10.91|0
1718157300000|2024-06-12 01:55:00|12.51|10.91|12.57|10.97|12.57|10.97|12.51|10.91|0
1718157600000|2024-06-12 02:00:00|12.56|10.96|12.54|10.94|12.57|10.97|12.54|10.94|0
1718157900000|2024-06-12 02:05:00|12.55|10.95|12.56|10.96|12.57|10.97|12.54|10.94|0
1718158200000|2024-06-12 02:10:00|12.57|10.97|12.57|10.97|12.59|10.99|12.57|10.97|0
1718158500000|2024-06-12 02:15:00|12.56|10.96|12.58|10.98|12.59|10.99|12.56|10.96|0
1718158800000|2024-06-12 02:20:00|12.57|10.97|12.57|10.97|12.58|10.98|12.56|10.96|0
1718159100000|2024-06-12 02:25:00|12.56|10.96|12.57|10.97|12.58|10.98|12.56|10.96|0
1718159400000|2024-06-12 02:30:00|12.56|10.96|12.52|10.92|12.56|10.96|12.52|10.92|0
1718159700000|2024-06-12 02:35:00|12.53|10.93|12.57|10.97|12.58|10.98|12.53|10.93|0
1718160000000|2024-06-12 02:40:00|12.55|10.95|12.55|10.95|12.57|10.97|12.55|10.95|0
1718160300000|2024-06-12 02:45:00|12.54|10.94|12.53|10.93|12.54|10.94|12.52|10.92|0
1718160600000|2024-06-12 02:50:00|12.52|10.92|12.53|10.93|12.53|10.93|12.52|10.92|0
1718160900000|2024-06-12 02:55:00|12.54|10.94|12.54|10.94|12.55|10.95|12.53|10.93|0
1718161200000|2024-06-12 03:00:00|12.55|10.95|12.53|10.93|12.55|10.95|12.52|10.92|0
1718161500000|2024-06-12 03:05:00|12.52|10.92|12.54|10.94|12.55|10.95|12.52|10.92|0
1718161800000|2024-06-12 03:10:00|12.55|10.95|12.55|10.95|12.56|10.96|12.54|10.94|0
1718162100000|2024-06-12 03:15:00|12.54|10.94|12.52|10.92|12.54|10.94|12.51|10.91|0
1718162400000|2024-06-12 03:20:00|12.51|10.91|12.5|10.9|12.51|10.91|12.49|10.89|0
1718162700000|2024-06-12 03:25:00|12.49|10.89|12.48|10.88|12.5|10.9|12.48|10.88|0
1718163000000|2024-06-12 03:30:00|12.47|10.87|12.47|10.87|12.48|10.88|12.46|10.86|0
1718163300000|2024-06-12 03:35:00|12.46|10.86|12.48|10.88|12.48|10.88|12.46|10.86|0
1718163600000|2024-06-12 03:40:00|12.49|10.89|12.48|10.88|12.49|10.89|12.47|10.87|0
1718163900000|2024-06-12 03:45:00|12.47|10.87|12.46|10.86|12.48|10.88|12.46|10.86|0
1718164200000|2024-06-12 03:50:00|12.48|10.88|12.47|10.87|12.48|10.88|12.46|10.86|0
1718164500000|2024-06-12 03:55:00|12.46|10.86|12.46|10.86|12.47|10.87|12.46|10.86|0
1718164800000|2024-06-12 04:00:00|12.47|10.87|12.47|10.87|12.47|10.87|12.46|10.86|0
1718165100000|2024-06-12 04:05:00|12.48|10.88|12.47|10.87|12.48|10.88|12.47|10.87|0
1718165400000|2024-06-12 04:10:00|12.48|10.88|12.48|10.88|12.48|10.88|12.47|10.87|0
1718166300000|2024-06-12 04:25:00|12.47|10.87|12.47|10.87|12.47|10.87|12.46|10.86|0
1718166600000|2024-06-12 04:30:00|12.49|10.89|12.5|10.9|12.52|10.92|12.48|10.88|0
1718166900000|2024-06-12 04:35:00|12.51|10.91|12.49|10.89|12.51|10.91|12.49|10.89|0
1718167200000|2024-06-12 04:40:00|12.48|10.88|12.48|10.88|12.48|10.88|12.48|10.88|0
1718167500000|2024-06-12 04:45:00|12.47|10.87|12.48|10.88|12.49|10.89|12.47|10.87|0
1718167800000|2024-06-12 04:50:00|12.5|10.9|12.51|10.91|12.51|10.91|12.48|10.88|0
1718168100000|2024-06-12 04:55:00|12.52|10.92|12.49|10.89|12.52|10.92|12.49|10.89|0
1718168400000|2024-06-12 05:00:00|12.48|10.88|12.49|10.89|12.49|10.89|12.48|10.88|0
1718168700000|2024-06-12 05:05:00|12.48|10.88|12.49|10.89|12.49|10.89|12.48|10.88|0
1718169000000|2024-06-12 05:10:00|12.48|10.88|12.47|10.87|12.48|10.88|12.47|10.87|0
1718169300000|2024-06-12 05:15:00|12.46|10.86|12.46|10.86|12.46|10.86|12.46|10.86|0
1718169600000|2024-06-12 05:20:00|12.45|10.85|12.45|10.85|12.45|10.85|12.42|10.82|0
1718169900000|2024-06-12 05:25:00|12.46|10.86|12.48|10.88|12.49|10.89|12.46|10.86|0
1718170200000|2024-06-12 05:30:00|12.47|10.87|12.44|10.84|12.47|10.87|12.43|10.83|0
1718170500000|2024-06-12 05:35:00|12.45|10.85|12.45|10.85|12.45|10.85|12.43|10.83|0
1718170800000|2024-06-12 05:40:00|12.46|10.86|12.46|10.86|12.46|10.86|12.44|10.84|0
1718171100000|2024-06-12 05:45:00|12.45|10.85|12.43|10.83|12.46|10.86|12.42|10.82|0
1718171400000|2024-06-12 05:50:00|12.42|10.82|12.36|10.76|12.43|10.83|12.36|10.76|0
1718171700000|2024-06-12 05:55:00|12.35|10.75|12.34|10.74|12.39|10.79|12.33|10.73|0
1718172000000|2024-06-12 06:00:00|12.33|10.73|12.38|10.78|12.41|10.81|12.33|10.73|0
1718172300000|2024-06-12 06:05:00|12.37|10.77|12.33|10.73|12.38|10.78|12.33|10.73|0
1718172600000|2024-06-12 06:10:00|12.32|10.72|12.33|10.73|12.33|10.73|12.31|10.71|0
1718172900000|2024-06-12 06:15:00|12.32|10.72|12.27|10.67|12.33|10.73|12.27|10.67|0
1718173200000|2024-06-12 06:20:00|12.28|10.68|12.27|10.67|12.29|10.69|12.27|10.67|0
1718173500000|2024-06-12 06:25:00|12.26|10.66|12.28|10.68|12.29|10.69|12.23|10.63|0
1718173800000|2024-06-12 06:30:00|12.29|10.69|12.33|10.73|12.35|10.75|12.28|10.68|0
1718174100000|2024-06-12 06:35:00|12.34|10.74|12.34|10.74|12.35|10.75|12.32|10.72|0
1718174400000|2024-06-12 06:40:00|12.33|10.73|12.36|10.76|12.4|10.8|12.32|10.72|0
1718174700000|2024-06-12 06:45:00|12.38|10.78|12.36|10.76|12.39|10.79|12.34|10.74|0
1718175000000|2024-06-12 06:50:00|12.37|10.77|12.38|10.78|12.4|10.8|12.36|10.76|0
1718175300000|2024-06-12 06:55:00|12.39|10.79|12.46|10.86|12.47|10.87|12.38|10.78|0
1718175600000|2024-06-12 07:00:00|12.45|10.85|12.48|10.88|12.49|10.89|12.44|10.84|0
1718175900000|2024-06-12 07:05:00|12.49|10.89|12.47|10.87|12.51|10.91|12.45|10.85|0
1718176200000|2024-06-12 07:10:00|12.48|10.88|12.43|10.83|12.51|10.91|12.43|10.83|0
1718176500000|2024-06-12 07:15:00|12.42|10.82|12.45|10.85|12.5|10.9|12.42|10.82|0
1718176800000|2024-06-12 07:20:00|12.47|10.87|12.48|10.88|12.49|10.89|12.41|10.81|0
1718177100000|2024-06-12 07:25:00|12.49|10.89|12.43|10.83|12.51|10.91|12.43|10.83|0
1718177400000|2024-06-12 07:30:00|12.44|10.84|12.43|10.83|12.44|10.84|12.41|10.81|0
1718177700000|2024-06-12 07:35:00|12.42|10.82|12.43|10.83|12.44|10.84|12.41|10.81|0
1718178000000|2024-06-12 07:40:00|12.42|10.82|12.42|10.82|12.47|10.87|12.41|10.81|0
1718178300000|2024-06-12 07:45:00|12.43|10.83|12.45|10.85|12.47|10.87|12.41|10.81|0
1718178600000|2024-06-12 07:50:00|12.46|10.86|12.45|10.85|12.49|10.89|12.42|10.82|0
1718178900000|2024-06-12 07:55:00|12.44|10.84|12.43|10.83|12.45|10.85|12.41|10.81|0
1718179200000|2024-06-12 08:00:00|12.44|10.84|12.45|10.85|12.46|10.86|12.39|10.79|0
1718179500000|2024-06-12 08:05:00|12.46|10.86|12.38|10.78|12.46|10.86|12.38|10.78|0
1718179800000|2024-06-12 08:10:00|12.37|10.77|12.33|10.73|12.37|10.77|12.29|10.69|0
1718180100000|2024-06-12 08:15:00|12.34|10.74|12.36|10.76|12.4|10.8|12.31|10.71|0
1718180400000|2024-06-12 08:20:00|12.37|10.77|12.41|10.81|12.41|10.81|12.33|10.73|0
1718180700000|2024-06-12 08:25:00|12.42|10.82|12.46|10.86|12.47|10.87|12.41|10.81|0
1718181000000|2024-06-12 08:30:00|12.47|10.87|12.42|10.82|12.47|10.87|12.4|10.8|0
1718181300000|2024-06-12 08:35:00|12.41|10.81|12.4|10.8|12.45|10.85|12.37|10.77|0
1718181600000|2024-06-12 08:40:00|12.38|10.78|12.37|10.77|12.41|10.81|12.35|10.75|0
1718181900000|2024-06-12 08:45:00|12.36|10.76|12.3|10.7|12.36|10.76|12.3|10.7|0
1718182200000|2024-06-12 08:50:00|12.29|10.69|12.34|10.74|12.37|10.77|12.29|10.69|0
1718182500000|2024-06-12 08:55:00|12.33|10.73|12.34|10.74|12.37|10.77|12.33|10.73|0
1718182800000|2024-06-12 09:00:00|12.35|10.75|12.36|10.76|12.37|10.77|12.34|10.74|0
1718183100000|2024-06-12 09:05:00|12.35|10.75|12.35|10.75|12.36|10.76|12.3|10.7|0
1718183400000|2024-06-12 09:10:00|12.34|10.74|12.32|10.72|12.34|10.74|12.29|10.69|0
1718183700000|2024-06-12 09:15:00|12.33|10.73|12.29|10.69|12.33|10.73|12.27|10.67|0
1718184000000|2024-06-12 09:20:00|12.3|10.7|12.33|10.73|12.33|10.73|12.29|10.69|0
1718184300000|2024-06-12 09:25:00|12.32|10.72|12.3|10.7|12.33|10.73|12.29|10.69|0
1718184600000|2024-06-12 09:30:00|12.31|10.71|12.32|10.72|12.35|10.75|12.29|10.69|0
1718184900000|2024-06-12 09:35:00|12.33|10.73|12.25|10.65|12.33|10.73|12.24|10.64|0
1718185200000|2024-06-12 09:40:00|12.24|10.64|12.27|10.67|12.29|10.69|12.24|10.64|0
1718185500000|2024-06-12 09:45:00|12.28|10.68|12.21|10.61|12.28|10.68|12.2|10.6|0
1718185800000|2024-06-12 09:50:00|12.22|10.62|12.21|10.61|12.22|10.62|12.2|10.6|0
1718186100000|2024-06-12 09:55:00|12.2|10.6|12.27|10.67|12.27|10.67|12.2|10.6|0
1718186400000|2024-06-12 10:00:00|12.28|10.68|12.28|10.68|12.31|10.71|12.27|10.67|0
1718186700000|2024-06-12 10:05:00|12.27|10.67|12.26|10.66|12.29|10.69|12.26|10.66|0
1718187000000|2024-06-12 10:10:00|12.27|10.67|12.26|10.66|12.27|10.67|12.25|10.65|0
1718187300000|2024-06-12 10:15:00|12.27|10.67|12.24|10.64|12.27|10.67|12.23|10.63|0
1718187600000|2024-06-12 10:20:00|12.25|10.65|12.29|10.69|12.33|10.73|12.25|10.65|0
1718187900000|2024-06-12 10:25:00|12.3|10.7|12.28|10.68|12.31|10.71|12.25|10.65|0
1718188200000|2024-06-12 10:30:00|12.27|10.67|12.29|10.69|12.31|10.71|12.27|10.67|0
1718188500000|2024-06-12 10:35:00|12.28|10.68|12.24|10.64|12.28|10.68|12.24|10.64|0
1718188800000|2024-06-12 10:40:00|12.23|10.63|12.26|10.66|12.26|10.66|12.22|10.62|0
1718189100000|2024-06-12 10:45:00|12.25|10.65|12.25|10.65|12.26|10.66|12.24|10.64|0
1718189400000|2024-06-12 10:50:00|12.24|10.64|12.21|10.61|12.24|10.64|12.21|10.61|0
1718189700000|2024-06-12 10:55:00|12.2|10.6|12.23|10.63|12.24|10.64|12.17|10.57|0
1718190000000|2024-06-12 11:00:00|12.21|10.61|12.26|10.66|12.54|10.94|12.2|10.6|0
1718190300000|2024-06-12 11:05:00|12.27|10.67|12.27|10.67|12.28|10.68|12.25|10.65|0
1718190600000|2024-06-12 11:10:00|12.26|10.66|12.27|10.67|12.28|10.68|12.22|10.62|0
1718190900000|2024-06-12 11:15:00|12.28|10.68|12.3|10.7|12.31|10.71|12.27|10.67|0
1718191200000|2024-06-12 11:20:00|12.31|10.71|12.27|10.67|12.32|10.72|12.27|10.67|0
1718191500000|2024-06-12 11:25:00|12.26|10.66|12.22|10.62|12.26|10.66|12.22|10.62|0
1718191800000|2024-06-12 11:30:00|12.23|10.63|12.28|10.68|12.29|10.69|12.23|10.63|0
1718192100000|2024-06-12 11:35:00|12.29|10.69|12.29|10.69|12.31|10.71|12.27|10.67|0
1718192400000|2024-06-12 11:40:00|12.31|10.71|12.29|10.69|12.33|10.73|12.28|10.68|0
1718192700000|2024-06-12 11:45:00|12.3|10.7|12.3|10.7|12.31|10.71|12.28|10.68|0
1718193000000|2024-06-12 11:50:00|12.31|10.71|12.3|10.7|12.35|10.75|12.3|10.7|0
1718193300000|2024-06-12 11:55:00|12.28|10.68|12.28|10.68|12.31|10.71|12.27|10.67|0
1718193600000|2024-06-12 12:00:00|12.27|10.67|12.24|10.64|12.29|10.69|12.22|10.62|0
1718193900000|2024-06-12 12:05:00|12.25|10.65|12.21|10.61|12.31|10.71|12.21|10.61|0
1718194200000|2024-06-12 12:10:00|12.22|10.62|12.2|10.6|12.24|10.64|12.2|10.6|0
1718194500000|2024-06-12 12:15:00|12.19|10.59|12.27|10.67|12.27|10.67|12.18|10.58|0
1718194800000|2024-06-12 12:20:00|12.26|10.66|12.32|10.72|12.33|10.73|12.25|10.65|0
1718195100000|2024-06-12 12:25:00|12.33|10.73|12.26|10.66|12.34|10.74|12.26|10.66|0
1718195400000|2024-06-12 12:30:00|12.49|10.89|11.18|9.58|12.49|10.89|10.66|9.06|0
1718195700000|2024-06-12 12:35:00|11.16|9.56|11.16|9.56|11.34|9.74|11.07|9.47|0
1718196000000|2024-06-12 12:40:00|11.14|9.54|11.23|9.63|11.32|9.72|11.12|9.52|0
1718196300000|2024-06-12 12:45:00|11.21|9.61|11.01|9.41|11.27|9.67|11.01|9.41|0
1718196600000|2024-06-12 12:50:00|11.03|9.43|10.94|9.34|11.04|9.44|10.93|9.33|0
1718196900000|2024-06-12 12:55:00|10.96|9.36|10.89|9.29|11|9.4|10.87|9.27|0
1718197200000|2024-06-12 13:00:00|10.9|9.3|10.89|9.29|10.94|9.34|10.88|9.28|0
1718197500000|2024-06-12 13:05:00|10.9|9.3|10.84|9.24|10.92|9.32|10.64|9.04|0
1718197800000|2024-06-12 13:10:00|10.83|9.23|10.85|9.25|10.9|9.3|10.82|9.22|0
1718198100000|2024-06-12 13:15:00|10.84|9.24|10.92|9.32|10.95|9.35|10.81|9.21|0
1718198400000|2024-06-12 13:20:00|10.9|9.3|10.91|9.31|10.92|9.32|10.88|9.28|0
1718198700000|2024-06-12 13:25:00|10.92|9.32|10.92|9.32|10.95|9.35|10.89|9.29|0
1718199000000|2024-06-12 13:30:00|10.9|9.3|11.05|9.45|11.09|9.49|10.9|9.3|0
1718199300000|2024-06-12 13:35:00|11.06|9.46|10.87|9.27|11.07|9.47|10.87|9.27|0
1718199600000|2024-06-12 13:40:00|10.9|9.3|10.56|8.96|10.91|9.31|10.56|8.96|0
1718199900000|2024-06-12 13:45:00|10.54|8.94|10.77|9.17|10.88|9.28|10.51|8.91|0
1718200200000|2024-06-12 13:50:00|10.76|9.16|10.93|9.33|10.95|9.35|10.76|9.16|0
1718200500000|2024-06-12 13:55:00|10.95|9.35|11.07|9.47|11.09|9.49|10.73|9.13|0
1718200800000|2024-06-12 14:00:00|11.06|9.46|10.98|9.38|11.11|9.51|10.96|9.36|0
1718201100000|2024-06-12 14:05:00|10.97|9.37|11.06|9.46|11.09|9.49|10.96|9.36|0
1718201400000|2024-06-12 14:10:00|11.07|9.47|10.89|9.29|11.1|9.5|10.88|9.28|0
1718201700000|2024-06-12 14:15:00|10.88|9.28|10.81|9.21|10.89|9.29|10.76|9.16|0
1718202000000|2024-06-12 14:20:00|10.8|9.2|10.87|9.27|10.92|9.32|10.77|9.17|0
1718202300000|2024-06-12 14:25:00|10.86|9.26|10.71|9.11|10.87|9.27|10.71|9.11|0
1718202600000|2024-06-12 14:30:00|10.73|9.13|10.72|9.12|10.83|9.23|10.7|9.1|0
1718202900000|2024-06-12 14:35:00|10.71|9.11|11.14|9.54|11.16|9.56|10.71|9.11|0
1718203200000|2024-06-12 14:40:00|11.12|9.52|11.33|9.73|11.37|9.77|11.11|9.51|0
1718203500000|2024-06-12 14:45:00|11.31|9.71|10.6|9|11.36|9.76|10.57|8.97|0
1718203800000|2024-06-12 14:50:00|10.61|9.01|10.82|9.22|10.83|9.23|10.6|9|0
1718204100000|2024-06-12 14:55:00|10.83|9.23|10.75|9.15|10.85|9.25|10.75|9.15|0
1718204400000|2024-06-12 15:00:00|10.78|9.18|10.74|9.14|10.8|9.2|10.71|9.11|0
1718204700000|2024-06-12 15:05:00|10.73|9.13|10.69|9.09|10.77|9.17|10.67|9.07|0
1718205000000|2024-06-12 15:10:00|10.7|9.1|10.84|9.24|10.86|9.26|10.69|9.09|0
1718205300000|2024-06-12 15:15:00|10.83|9.23|10.76|9.16|10.94|9.34|10.74|9.14|0
1718205600000|2024-06-12 15:20:00|10.77|9.17|10.7|9.1|10.77|9.17|10.64|9.04|0
1718205900000|2024-06-12 15:25:00|10.72|9.12|10.69|9.09|10.78|9.18|10.69|9.09|0
1718206200000|2024-06-12 15:30:00|10.7|9.1|10.74|9.14|10.81|9.21|10.7|9.1|0
1718206500000|2024-06-12 15:35:00|10.76|9.16|10.8|9.2|10.84|9.24|10.76|9.16|0
1718206800000|2024-06-12 15:40:00|10.81|9.21|10.5|8.9|10.81|9.21|10.39|8.79|0
1718207100000|2024-06-12 15:45:00|10.49|8.89|10.49|8.89|10.55|8.95|10.49|8.89|0
1718207400000|2024-06-12 15:50:00|10.52|8.92|10.48|8.88|10.6|9|10.46|8.86|0
1718207700000|2024-06-12 15:55:00|10.49|8.89|10.43|8.83|10.5|8.9|10.39|8.79|0
1718208000000|2024-06-12 16:00:00|10.44|8.84|10.46|8.86|10.53|8.93|10.44|8.84|0
1718208300000|2024-06-12 16:05:00|10.47|8.87|10.42|8.82|10.48|8.88|10.38|8.78|0
1718208600000|2024-06-12 16:10:00|10.43|8.83|10.53|8.93|10.53|8.93|10.4|8.8|0
1718208900000|2024-06-12 16:15:00|10.52|8.92|10.28|8.68|10.55|8.95|10.23|8.63|0
1718209200000|2024-06-12 16:20:00|10.27|8.67|10.33|8.73|10.37|8.77|10.22|8.62|0
1718209500000|2024-06-12 16:25:00|10.32|8.72|10.37|8.77|10.38|8.78|10.3|8.7|0
1718209800000|2024-06-12 16:30:00|10.38|8.78|10.36|8.76|10.38|8.78|10.29|8.69|0
1718210100000|2024-06-12 16:35:00|10.35|8.75|10.37|8.77|10.39|8.79|10.34|8.74|0
1718210400000|2024-06-12 16:40:00|10.36|8.76|10.34|8.74|10.39|8.79|10.16|8.56|0
1718210700000|2024-06-12 16:45:00|10.35|8.75|10.35|8.75|10.36|8.76|10.29|8.69|0
1718211000000|2024-06-12 16:50:00|10.38|8.78|10.43|8.83|10.43|8.83|10.35|8.75|0
1718211300000|2024-06-12 16:55:00|10.44|8.84|10.35|8.75|10.44|8.84|10.35|8.75|0
1718211600000|2024-06-12 17:00:00|10.34|8.74|10.27|8.67|10.37|8.77|10.27|8.67|0
1718211900000|2024-06-12 17:05:00|10.26|8.66|10.29|8.69|10.31|8.71|10.26|8.66|0
1718212200000|2024-06-12 17:10:00|10.3|8.7|10.28|8.68|10.32|8.72|10.26|8.66|0
1718212500000|2024-06-12 17:15:00|10.29|8.69|10.24|8.64|10.33|8.73|10.21|8.61|0
1718212800000|2024-06-12 17:20:00|10.23|8.63|10.37|8.77|10.38|8.78|10.21|8.61|0
1718213100000|2024-06-12 17:25:00|10.35|8.75|10.44|8.84|10.44|8.84|10.29|8.69|0
1718213400000|2024-06-12 17:30:00|10.45|8.85|10.57|8.97|10.72|9.12|10.45|8.85|0
1718213700000|2024-06-12 17:35:00|10.54|8.94|10.19|8.59|10.56|8.96|10.12|8.52|0
1718214000000|2024-06-12 17:40:00|10.18|8.58|10.32|8.72|10.32|8.72|10.16|8.56|0
1718214300000|2024-06-12 17:45:00|10.31|8.71|10.27|8.67|10.33|8.73|10.26|8.66|0
1718214600000|2024-06-12 17:50:00|10.28|8.68|10.2|8.6|10.33|8.73|10.19|8.59|0
1718214900000|2024-06-12 17:55:00|10.22|8.62|10.23|8.63|10.23|8.63|10.16|8.56|0
1718215200000|2024-06-12 18:00:00|10.22|8.62|10.25|8.65|10.81|9.21|9.91|8.31|0
1718215500000|2024-06-12 18:05:00|10.24|8.64|10.17|8.57|10.3|8.7|10.07|8.47|0
1718215800000|2024-06-12 18:10:00|10.16|8.56|10.13|8.53|10.22|8.62|10.03|8.43|0
1718216100000|2024-06-12 18:15:00|10.12|8.52|9.95|8.35|10.16|8.56|9.87|8.27|0
1718216400000|2024-06-12 18:20:00|9.97|8.37|10.3|8.7|10.32|8.72|9.94|8.34|0
1718216700000|2024-06-12 18:25:00|10.28|8.68|10.19|8.59|10.33|8.73|10.13|8.53|0
1718217000000|2024-06-12 18:30:00|10.18|8.58|10.22|8.62|10.36|8.76|10.05|8.45|0
1718217300000|2024-06-12 18:35:00|10.25|8.65|10.04|8.44|10.4|8.8|9.99|8.39|0
1718217600000|2024-06-12 18:40:00|9.97|8.37|10.28|8.68|10.4|8.8|9.97|8.37|0
1718217900000|2024-06-12 18:45:00|10.29|8.69|10.39|8.79|10.45|8.85|10.2|8.6|0
1718218200000|2024-06-12 18:50:00|10.37|8.77|10.28|8.68|10.54|8.94|10.2|8.6|0
1718218500000|2024-06-12 18:55:00|10.27|8.67|10.28|8.68|10.29|8.69|9.89|8.29|0
1718218800000|2024-06-12 19:00:00|10.3|8.7|10.14|8.54|10.3|8.7|9.99|8.39|0
1718219100000|2024-06-12 19:05:00|10.13|8.53|10.1|8.5|10.28|8.68|10.04|8.44|0
1718219400000|2024-06-12 19:10:00|10.14|8.54|9.96|8.36|10.17|8.57|9.96|8.36|0
1718219700000|2024-06-12 19:15:00|9.99|8.39|9.78|8.18|10.13|8.53|9.76|8.16|0
1718220000000|2024-06-12 19:20:00|9.79|8.19|10.33|8.73|10.33|8.73|9.7|8.1|0
1718220300000|2024-06-12 19:25:00|10.39|8.79|10.33|8.73|10.68|9.08|10.05|8.45|0
1718220600000|2024-06-12 19:30:00|10.32|8.72|10.29|8.69|10.52|8.92|10.07|8.47|0
1718220900000|2024-06-12 19:35:00|10.34|8.74|10.39|8.79|10.4|8.8|10.01|8.41|0
1718221200000|2024-06-12 19:40:00|10.42|8.82|10.36|8.76|10.53|8.93|10.25|8.65|0
1718221500000|2024-06-12 19:45:00|10.35|8.75|10.1|8.5|10.49|8.89|10.02|8.42|0
1718221800000|2024-06-12 19:50:00|10.2|8.6|10.01|8.41|10.3|8.7|9.85|8.25|0
1718222100000|2024-06-12 19:55:00|10.07|8.47|10.14|8.54|10.18|8.58|9.79|8.19|0
1718222400000|2024-06-12 20:00:00|10.16|8.56|10.25|8.65|10.26|8.66|10.11|8.51|0
1718222700000|2024-06-12 20:05:00|10.26|8.66|10.14|8.54|10.26|8.66|10.12|8.52|0
1718223000000|2024-06-12 20:10:00|10.13|8.53|10.19|8.59|10.21|8.61|10.12|8.52|0
1718223300000|2024-06-12 20:15:00|10.3|8.5|10.05|8.25|10.31|8.51|10.03|8.23|0
1718223600000|2024-06-12 20:20:00|10.04|8.24|10|8.2|10.05|8.25|9.96|8.16|0
1718223900000|2024-06-12 20:25:00|9.99|8.19|10.03|8.23|10.04|8.24|9.99|8.19|0
1718224200000|2024-06-12 20:30:00|10.04|8.24|10.03|8.23|10.06|8.26|10.01|8.21|0
1718224500000|2024-06-12 20:35:00|10.01|8.21|9.97|8.17|10.03|8.23|9.93|8.13|0
1718224800000|2024-06-12 20:40:00|9.96|8.16|9.9|8.1|9.97|8.17|9.9|8.1|0
1718225100000|2024-06-12 20:45:00|9.91|8.11|9.83|8.03|9.91|8.11|9.83|8.03|0
1718225400000|2024-06-12 20:50:00|9.84|8.04|9.87|8.07|9.89|8.09|9.84|8.04|0
1718225700000|2024-06-12 20:55:00|9.88|8.08|9.85|8.05|9.89|8.09|9.84|8.04|0
1718226000000|2024-06-12 21:00:00|9.82|8.02|9.87|8.07|9.87|8.07|9.82|8.02|0
1718226300000|2024-06-12 21:05:00|9.86|8.06|9.93|8.13|9.93|8.13|9.86|8.06|0
1718226600000|2024-06-12 21:10:00|9.94|8.14|9.94|8.14|9.95|8.15|9.94|8.14|0
1718226900000|2024-06-12 21:15:00|9.95|8.15|9.95|8.15|9.96|8.16|9.94|8.14|0
1718227200000|2024-06-12 21:20:00|9.96|8.16|9.95|8.15|9.98|8.18|9.95|8.15|0
1718227800000|2024-06-12 21:30:00|9.94|8.14|9.95|8.15|9.95|8.15|9.94|8.14|0
1718228100000|2024-06-12 21:35:00|9.94|8.14|9.94|8.14|9.98|8.18|9.94|8.14|0
1718228400000|2024-06-12 21:40:00|9.95|8.15|9.93|8.13|9.96|8.16|9.93|8.13|0
1718228700000|2024-06-12 21:45:00|9.94|8.14|9.9|8.1|9.94|8.14|9.9|8.1|0
1718229000000|2024-06-12 21:50:00|9.91|8.11|9.92|8.12|9.93|8.13|9.91|8.11|0
1718229300000|2024-06-12 21:55:00|9.91|8.11|9.91|8.11|9.91|8.11|9.91|8.11|0
1718229600000|2024-06-12 22:00:00|9.9|8.1|9.95|8.15|9.99|8.19|9.9|8.1|0
1718229900000|2024-06-12 22:05:00|9.96|8.16|9.93|8.13|9.96|8.16|9.92|8.12|0
1718230200000|2024-06-12 22:10:00|9.94|8.14|9.94|8.14|9.99|8.19|9.91|8.11|0
1718230500000|2024-06-12 22:15:00|9.93|8.13|9.93|8.13|9.98|8.18|9.92|8.12|0
1718230800000|2024-06-12 22:20:00|9.92|8.12|9.89|8.09|9.92|8.12|9.88|8.08|0
1718231100000|2024-06-12 22:25:00|9.88|8.08|9.92|8.12|9.92|8.12|9.88|8.08|0
1718231400000|2024-06-12 22:30:00|9.91|8.11|9.9|8.1|9.92|8.12|9.9|8.1|0
1718231700000|2024-06-12 22:35:00|9.91|8.11|9.91|8.11|9.92|8.12|9.9|8.1|0
1718232000000|2024-06-12 22:40:00|9.92|8.12|9.93|8.13|9.94|8.14|9.91|8.11|0
1718232300000|2024-06-12 22:45:00|9.92|8.12|9.92|8.12|9.94|8.14|9.92|8.12|0
1718232600000|2024-06-12 22:50:00|9.93|8.13|9.92|8.12|9.93|8.13|9.91|8.11|0
1718232900000|2024-06-12 22:55:00|9.93|8.13|9.96|8.16|9.96|8.16|9.93|8.13|0
1718233200000|2024-06-12 23:00:00|9.95|8.15|9.98|8.18|9.98|8.18|9.95|8.15|0
1718233500000|2024-06-12 23:05:00|10.01|8.21|9.96|8.16|10.02|8.22|9.96|8.16|0
1718233800000|2024-06-12 23:10:00|9.95|8.15|9.92|8.12|9.97|8.17|9.91|8.11|0
1718234100000|2024-06-12 23:15:00|9.91|8.11|9.92|8.12|9.94|8.14|9.91|8.11|0
1718234400000|2024-06-12 23:20:00|9.93|8.13|9.91|8.11|9.93|8.13|9.91|8.11|0
1718234700000|2024-06-12 23:25:00|9.92|8.12|9.92|8.12|9.94|8.14|9.92|8.12|0
1718235000000|2024-06-12 23:30:00|9.93|8.13|9.93|8.13|9.95|8.15|9.92|8.12|0
1718235300000|2024-06-12 23:35:00|9.94|8.14|9.93|8.13|9.94|8.14|9.92|8.12|0
1718235600000|2024-06-12 23:40:00|9.92|8.12|9.92|8.12|9.94|8.14|9.92|8.12|0
1718235900000|2024-06-12 23:45:00|9.91|8.11|9.92|8.12|9.92|8.12|9.9|8.1|0
1718236200000|2024-06-12 23:50:00|9.91|8.11|9.89|8.09|9.92|8.12|9.87|8.07|0
1718236500000|2024-06-12 23:55:00|9.9|8.1|9.89|8.09|9.91|8.11|9.89|8.09|0
1718236800000|2024-06-13 00:00:00|9.9|8.1|9.89|8.09|9.91|8.11|9.85|8.05|0
1718237100000|2024-06-13 00:05:00|9.88|8.08|9.85|8.05|9.88|8.08|9.84|8.04|0
1718237400000|2024-06-13 00:10:00|9.84|8.04|9.87|8.07|9.88|8.08|9.84|8.04|0
1718237700000|2024-06-13 00:15:00|9.78|8.18|9.78|8.18|9.81|8.21|9.77|8.17|0
1718238000000|2024-06-13 00:20:00|9.77|8.17|10.39|8.79|10.42|8.82|9.71|8.11|0
1718238300000|2024-06-13 00:25:00|10.38|8.78|10.41|8.81|10.42|8.82|10.37|8.77|0
1718238600000|2024-06-13 00:30:00|10.42|8.82|10.36|8.76|10.43|8.83|10.36|8.76|0
1718238900000|2024-06-13 00:35:00|10.37|8.77|10.39|8.79|10.4|8.8|10.37|8.77|0
1718239200000|2024-06-13 00:40:00|10.38|8.78|10.39|8.79|10.39|8.79|10.37|8.77|0
1718239500000|2024-06-13 00:45:00|10.4|8.8|10.42|8.82|10.43|8.83|10.4|8.8|0
1718239800000|2024-06-13 00:50:00|10.41|8.81|10.38|8.78|10.44|8.84|10.37|8.77|0
1718240100000|2024-06-13 00:55:00|10.39|8.79|10.4|8.8|10.4|8.8|10.38|8.78|0
1718240400000|2024-06-13 01:00:00|10.39|8.79|10.35|8.75|10.39|8.79|10.35|8.75|0
1718240700000|2024-06-13 01:05:00|10.34|8.74|10.37|8.77|10.38|8.78|10.33|8.73|0
1718241000000|2024-06-13 01:10:00|10.38|8.78|10.37|8.77|10.38|8.78|10.33|8.73|0
1718241300000|2024-06-13 01:15:00|10.36|8.76|10.34|8.74|10.37|8.77|10.33|8.73|0
1718241600000|2024-06-13 01:20:00|10.33|8.73|10.35|8.75|10.35|8.75|10.33|8.73|0
1718241900000|2024-06-13 01:25:00|10.36|8.76|10.37|8.77|10.4|8.8|10.35|8.75|0
1718242200000|2024-06-13 01:30:00|10.36|8.76|10.36|8.76|10.36|8.76|10.32|8.72|0
1718242500000|2024-06-13 01:35:00|10.35|8.75|10.37|8.77|10.37|8.77|10.33|8.73|0
1718242800000|2024-06-13 01:40:00|10.36|8.76|10.35|8.75|10.37|8.77|10.34|8.74|0
1718243100000|2024-06-13 01:45:00|10.36|8.76|10.38|8.78|10.38|8.78|10.34|8.74|0
1718243400000|2024-06-13 01:50:00|10.39|8.79|10.4|8.8|10.41|8.81|10.37|8.77|0
1718243700000|2024-06-13 01:55:00|10.39|8.79|10.38|8.78|10.4|8.8|10.37|8.77|0
1718244000000|2024-06-13 02:00:00|10.37|8.77|10.38|8.78|10.39|8.79|10.37|8.77|0
1718244300000|2024-06-13 02:05:00|10.39|8.79|10.37|8.77|10.39|8.79|10.37|8.77|0
1718244600000|2024-06-13 02:10:00|10.39|8.79|10.37|8.77|10.39|8.79|10.36|8.76|0
1718244900000|2024-06-13 02:15:00|10.36|8.76|10.37|8.77|10.38|8.78|10.35|8.75|0
1718245200000|2024-06-13 02:20:00|10.38|8.78|10.37|8.77|10.39|8.79|10.37|8.77|0
1718245500000|2024-06-13 02:25:00|10.38|8.78|10.41|8.81|10.42|8.82|10.38|8.78|0
1718245800000|2024-06-13 02:30:00|10.42|8.82|10.4|8.8|10.42|8.82|10.38|8.78|0
1718246100000|2024-06-13 02:35:00|10.41|8.81|10.42|8.82|10.43|8.83|10.41|8.81|0
1718246400000|2024-06-13 02:40:00|10.41|8.81|10.38|8.78|10.41|8.81|10.37|8.77|0
1718246700000|2024-06-13 02:45:00|10.08|8.48|10.1|8.5|10.11|8.51|10.08|8.48|0
1718247000000|2024-06-13 02:50:00|10.09|8.49|10.08|8.48|10.1|8.5|10.08|8.48|0
1718247300000|2024-06-13 02:55:00|10.09|8.49|10.07|8.47|10.09|8.49|10.07|8.47|0
1718247600000|2024-06-13 03:00:00|10.35|8.75|10.34|8.74|10.36|8.76|10.33|8.73|0
1718247900000|2024-06-13 03:05:00|10.35|8.75|10.33|8.73|10.35|8.75|10.31|8.71|0
1718248200000|2024-06-13 03:10:00|10.32|8.72|10.31|8.71|10.32|8.72|10.28|8.68|0
1718248500000|2024-06-13 03:15:00|10.3|8.7|10.29|8.69|10.3|8.7|10.29|8.69|0
1718248800000|2024-06-13 03:20:00|10.3|8.7|10.29|8.69|10.3|8.7|10.28|8.68|0
1718249100000|2024-06-13 03:25:00|10.3|8.7|10.27|8.67|10.3|8.7|10.27|8.67|0
1718249400000|2024-06-13 03:30:00|10.28|8.68|10.29|8.69|10.29|8.69|10.26|8.66|0
1718249700000|2024-06-13 03:35:00|10.28|8.68|10.26|8.66|10.28|8.68|10.25|8.65|0
1718250000000|2024-06-13 03:40:00|10.25|8.65|10.25|8.65|10.26|8.66|10.23|8.63|0
1718250300000|2024-06-13 03:45:00|10.26|8.66|10.25|8.65|10.28|8.68|10.24|8.64|0
1718250600000|2024-06-13 03:50:00|10.24|8.64|10.24|8.64|10.25|8.65|10.23|8.63|0
1718250900000|2024-06-13 03:55:00|10.23|8.63|10.24|8.64|10.24|8.64|10.23|8.63|0
1718251200000|2024-06-13 04:00:00|10.25|8.65|10.24|8.64|10.26|8.66|10.24|8.64|0
1718251500000|2024-06-13 04:05:00|10.25|8.65|10.24|8.64|10.25|8.65|10.23|8.63|0
1718251800000|2024-06-13 04:10:00|10.23|8.63|10.23|8.63|10.24|8.64|10.23|8.63|0
1718252100000|2024-06-13 04:15:00|10.24|8.64|10.24|8.64|10.24|8.64|10.23|8.63|0
1718252400000|2024-06-13 04:20:00|10.25|8.65|10.26|8.66|10.26|8.66|10.24|8.64|0
1718252700000|2024-06-13 04:25:00|10.27|8.67|10.27|8.67|10.27|8.67|10.26|8.66|0
1718253000000|2024-06-13 04:30:00|10.26|8.66|10.25|8.65|10.26|8.66|10.24|8.64|0
1718253300000|2024-06-13 04:35:00|10.26|8.66|10.27|8.67|10.27|8.67|10.25|8.65|0
1718253600000|2024-06-13 04:40:00|10.26|8.66|10.26|8.66|10.26|8.66|10.26|8.66|0
1718253900000|2024-06-13 04:45:00|10.25|8.65|10.23|8.63|10.25|8.65|10.22|8.62|0
1718254200000|2024-06-13 04:50:00|10.24|8.64|10.23|8.63|10.24|8.64|10.22|8.62|0
1718254500000|2024-06-13 04:55:00|10.22|8.62|10.24|8.64|10.24|8.64|10.22|8.62|0
1718254800000|2024-06-13 05:00:00|10.25|8.65|10.28|8.68|10.28|8.68|10.24|8.64|0
1718255100000|2024-06-13 05:05:00|10.29|8.69|10.27|8.67|10.29|8.69|10.27|8.67|0
1718255400000|2024-06-13 05:10:00|10.26|8.66|10.28|8.68|10.28|8.68|10.26|8.66|0
1718255700000|2024-06-13 05:15:00|10.29|8.69|10.35|8.75|10.35|8.75|10.29|8.69|0
1718256000000|2024-06-13 05:20:00|10.36|8.76|10.37|8.77|10.38|8.78|10.35|8.75|0
1718256300000|2024-06-13 05:25:00|10.38|8.78|10.35|8.75|10.38|8.78|10.35|8.75|0
1718256600000|2024-06-13 05:30:00|10.36|8.76|10.36|8.76|10.38|8.78|10.35|8.75|0
1718256900000|2024-06-13 05:35:00|10.33|8.73|10.35|8.75|10.35|8.75|10.33|8.73|0
1718257200000|2024-06-13 05:40:00|10.34|8.74|10.35|8.75|10.37|8.77|10.34|8.74|0
1718257500000|2024-06-13 05:45:00|10.34|8.74|10.37|8.77|10.38|8.78|10.34|8.74|0
1718257800000|2024-06-13 05:50:00|10.36|8.76|10.36|8.76|10.37|8.77|10.35|8.75|0
1718258100000|2024-06-13 05:55:00|10.37|8.77|10.37|8.77|10.4|8.8|10.35|8.75|0
1718258400000|2024-06-13 06:00:00|10.36|8.76|10.39|8.79|10.41|8.81|10.36|8.76|0
1718258700000|2024-06-13 06:05:00|10.4|8.8|10.36|8.76|10.4|8.8|10.35|8.75|0
1718259000000|2024-06-13 06:10:00|10.35|8.75|10.35|8.75|10.36|8.76|10.34|8.74|0
1718259300000|2024-06-13 06:15:00|10.34|8.74|10.36|8.76|10.37|8.77|10.33|8.73|0
1718259600000|2024-06-13 06:20:00|10.35|8.75|10.32|8.72|10.35|8.75|10.3|8.7|0
1718259900000|2024-06-13 06:25:00|10.34|8.74|10.61|9.01|10.98|9.38|10.33|8.73|0
1718260200000|2024-06-13 06:30:00|10.6|9|10.6|9|10.63|9.03|10.58|8.98|0
1718260500000|2024-06-13 06:35:00|10.59|8.99|10.57|8.97|10.6|9|10.55|8.95|0
1718260800000|2024-06-13 06:40:00|10.56|8.96|10.5|8.9|10.57|8.97|10.49|8.89|0
1718261100000|2024-06-13 06:45:00|10.49|8.89|10.48|8.88|10.51|8.91|10.47|8.87|0
1718261400000|2024-06-13 06:50:00|10.49|8.89|10.49|8.89|10.49|8.89|10.47|8.87|0
1718261700000|2024-06-13 06:55:00|10.48|8.88|10.5|8.9|10.51|8.91|10.48|8.88|0
1718262000000|2024-06-13 07:00:00|10.51|8.91|10.51|8.91|10.53|8.93|10.49|8.89|0
1718262300000|2024-06-13 07:05:00|10.5|8.9|10.47|8.87|10.55|8.95|10.46|8.86|0
1718262600000|2024-06-13 07:10:00|10.48|8.88|10.43|8.83|10.49|8.89|10.42|8.82|0
1718262900000|2024-06-13 07:15:00|10.42|8.82|10.44|8.84|10.45|8.85|10.39|8.79|0
1718263200000|2024-06-13 07:20:00|10.46|8.86|10.45|8.85|10.46|8.86|10.42|8.82|0
1718263500000|2024-06-13 07:25:00|10.47|8.87|10.47|8.87|10.5|8.9|10.45|8.85|0
1718263800000|2024-06-13 07:30:00|10.48|8.88|10.51|8.91|10.52|8.92|10.47|8.87|0
1718264100000|2024-06-13 07:35:00|10.5|8.9|10.62|9.02|10.64|9.04|10.49|8.89|0
1718264400000|2024-06-13 07:40:00|10.63|9.03|10.57|8.97|10.63|9.03|10.56|8.96|0
1718264700000|2024-06-13 07:45:00|10.56|8.96|10.5|8.9|10.57|8.97|10.5|8.9|0
1718265000000|2024-06-13 07:50:00|10.51|8.91|10.56|8.96|10.58|8.98|10.5|8.9|0
1718265300000|2024-06-13 07:55:00|10.55|8.95|10.58|8.98|10.59|8.99|10.52|8.92|0
1718265600000|2024-06-13 08:00:00|10.59|8.99|10.51|8.91|10.59|8.99|10.51|8.91|0
1718265900000|2024-06-13 08:05:00|10.52|8.92|10.56|8.96|10.57|8.97|10.5|8.9|0
1718266200000|2024-06-13 08:10:00|10.55|8.95|10.63|9.03|10.64|9.04|10.55|8.95|0
1718266500000|2024-06-13 08:15:00|10.64|9.04|10.66|9.06|10.67|9.07|10.64|9.04|0
1718266800000|2024-06-13 08:20:00|10.65|9.05|10.64|9.04|10.68|9.08|10.64|9.04|0
1718267100000|2024-06-13 08:25:00|10.63|9.03|10.64|9.04|10.66|9.06|10.62|9.02|0
1718267400000|2024-06-13 08:30:00|10.65|9.05|10.67|9.07|10.68|9.08|10.63|9.03|0
1718267700000|2024-06-13 08:35:00|10.66|9.06|10.66|9.06|10.68|9.08|10.61|9.01|0
1718268000000|2024-06-13 08:40:00|10.65|9.05|10.69|9.09|10.7|9.1|10.64|9.04|0
1718268300000|2024-06-13 08:45:00|10.71|9.11|10.71|9.11|10.74|9.14|10.7|9.1|0
1718268600000|2024-06-13 08:50:00|10.72|9.12|10.72|9.12|10.72|9.12|10.69|9.09|0
1718268900000|2024-06-13 08:55:00|10.73|9.13|10.66|9.06|10.73|9.13|10.66|9.06|0
1718269200000|2024-06-13 09:00:00|10.65|9.05|10.6|9|10.65|9.05|10.6|9|0
1718269500000|2024-06-13 09:05:00|10.59|8.99|10.58|8.98|10.6|9|10.55|8.95|0
1718269800000|2024-06-13 09:10:00|10.59|8.99|10.6|9|10.63|9.03|10.58|8.98|0
1718270100000|2024-06-13 09:15:00|10.61|9.01|10.64|9.04|10.67|9.07|10.59|8.99|0
1718270400000|2024-06-13 09:20:00|10.65|9.05|10.67|9.07|10.68|9.08|10.63|9.03|0
1718270700000|2024-06-13 09:25:00|10.68|9.08|10.76|9.16|10.76|9.16|10.68|9.08|0
1718271000000|2024-06-13 09:30:00|10.75|9.15|10.75|9.15|10.77|9.17|10.73|9.13|0
1718271300000|2024-06-13 09:35:00|10.76|9.16|10.83|9.23|10.83|9.23|10.76|9.16|0
1718271600000|2024-06-13 09:40:00|10.84|9.24|10.89|9.29|10.92|9.32|10.84|9.24|0
1718271900000|2024-06-13 09:45:00|10.9|9.3|10.92|9.32|10.92|9.32|10.84|9.24|0
1718272200000|2024-06-13 09:50:00|10.91|9.31|10.91|9.31|10.94|9.34|10.88|9.28|0
1718272500000|2024-06-13 09:55:00|10.9|9.3|10.84|9.24|10.94|9.34|10.6|9|0
1718272800000|2024-06-13 10:00:00|10.83|9.23|10.74|9.14|10.83|9.23|10.74|9.14|0
1718273100000|2024-06-13 10:05:00|10.73|9.13|10.77|9.17|10.77|9.17|10.73|9.13|0
1718273400000|2024-06-13 10:10:00|10.78|9.18|10.81|9.21|10.82|9.22|10.77|9.17|0
1718273700000|2024-06-13 10:15:00|10.8|9.2|10.9|9.3|10.96|9.36|10.78|9.18|0
1718274000000|2024-06-13 10:20:00|10.91|9.31|10.84|9.24|10.91|9.31|10.84|9.24|0
1718274300000|2024-06-13 10:25:00|10.85|9.25|10.75|9.15|10.85|9.25|10.74|9.14|0
1718274600000|2024-06-13 10:30:00|10.74|9.14|10.76|9.16|10.78|9.18|10.74|9.14|0
1718274900000|2024-06-13 10:35:00|10.77|9.17|10.77|9.17|10.79|9.19|10.75|9.15|0
1718275200000|2024-06-13 10:40:00|10.76|9.16|10.76|9.16|10.78|9.18|10.76|9.16|0
1718275500000|2024-06-13 10:45:00|10.77|9.17|10.78|9.18|10.79|9.19|10.76|9.16|0
1718275800000|2024-06-13 10:50:00|10.81|9.21|10.78|9.18|10.91|9.31|10.77|9.17|0
1718276100000|2024-06-13 10:55:00|10.77|9.17|10.71|9.11|10.77|9.17|10.69|9.09|0
1718276400000|2024-06-13 11:00:00|10.69|9.09|10.69|9.09|10.71|9.11|10.65|9.05|0
1718276700000|2024-06-13 11:05:00|10.7|9.1|10.69|9.09|10.7|9.1|10.67|9.07|0
1718277000000|2024-06-13 11:10:00|10.7|9.1|10.61|9.01|10.7|9.1|10.61|9.01|0
1718277300000|2024-06-13 11:15:00|10.62|9.02|10.65|9.05|10.66|9.06|10.58|8.98|0
1718277600000|2024-06-13 11:20:00|10.64|9.04|10.64|9.04|10.68|9.08|10.63|9.03|0
1718277900000|2024-06-13 11:25:00|10.65|9.05|10.63|9.03|10.67|9.07|10.63|9.03|0
1718278200000|2024-06-13 11:30:00|10.62|9.02|10.66|9.06|10.68|9.08|10.62|9.02|0
1718278500000|2024-06-13 11:35:00|10.68|9.08|10.64|9.04|10.68|9.08|10.58|8.98|0
1718278800000|2024-06-13 11:40:00|10.65|9.05|10.66|9.06|10.67|9.07|10.6|9|0
1718279100000|2024-06-13 11:45:00|10.67|9.07|10.67|9.07|10.7|9.1|10.65|9.05|0
1718279400000|2024-06-13 11:50:00|10.68|9.08|10.7|9.1|10.71|9.11|10.66|9.06|0
1718279700000|2024-06-13 11:55:00|10.71|9.11|10.68|9.08|10.72|9.12|10.68|9.08|0
1718280000000|2024-06-13 12:00:00|10.67|9.07|10.65|9.05|10.68|9.08|10.62|9.02|0
1718280300000|2024-06-13 12:05:00|10.66|9.06|10.58|8.98|10.66|9.06|10.55|8.95|0
1718280600000|2024-06-13 12:10:00|10.57|8.97|10.42|8.82|10.57|8.97|10.42|8.82|0
1718280900000|2024-06-13 12:15:00|10.41|8.81|10.43|8.83|10.46|8.86|10.4|8.8|0
1718281200000|2024-06-13 12:20:00|10.41|8.81|10.41|8.81|10.45|8.85|10.39|8.79|0
1718281500000|2024-06-13 12:25:00|10.4|8.8|10.4|8.8|10.4|8.8|10.34|8.74|0
1718281800000|2024-06-13 12:30:00|10.52|8.92|10.25|8.65|10.6|9|10|8.4|0
1718282100000|2024-06-13 12:35:00|10.22|8.62|10.57|8.97|10.59|8.99|10.21|8.61|0
1718282400000|2024-06-13 12:40:00|10.58|8.98|10.63|9.03|10.66|9.06|10.54|8.94|0
1718282700000|2024-06-13 12:45:00|10.64|9.04|10.67|9.07|10.68|9.08|10.54|8.94|0
1718283000000|2024-06-13 12:50:00|10.38|8.78|10.44|8.84|10.68|9.08|10.36|8.76|0
1718283300000|2024-06-13 12:55:00|10.45|8.85|10.51|8.91|10.52|8.92|10.43|8.83|0
1718283600000|2024-06-13 13:00:00|10.52|8.92|10.6|9|10.61|9.01|10.48|8.88|0
1718283900000|2024-06-13 13:05:00|10.61|9.01|10.6|9|10.61|9.01|10.54|8.94|0
1718284200000|2024-06-13 13:10:00|10.61|9.01|10.55|8.95|10.61|9.01|10.52|8.92|0
1718284500000|2024-06-13 13:15:00|10.54|8.94|10.47|8.87|10.55|8.95|10.42|8.82|0
1718284800000|2024-06-13 13:20:00|10.48|8.88|10.46|8.86|10.52|8.92|10.44|8.84|0
1718285100000|2024-06-13 13:25:00|10.43|8.83|10.41|8.81|10.44|8.84|10.38|8.78|0
1718285400000|2024-06-13 13:30:00|10.42|8.82|10.65|9.05|10.68|9.08|10.42|8.82|0
1718285700000|2024-06-13 13:35:00|10.63|9.03|10.53|8.93|10.7|9.1|10.48|8.88|0
1718286000000|2024-06-13 13:40:00|10.52|8.92|10.61|9.01|10.62|9.02|10.48|8.88|0
1718286300000|2024-06-13 13:45:00|10.62|9.02|10.67|9.07|10.79|9.19|10.61|9.01|0
1718286600000|2024-06-13 13:50:00|10.65|9.05|10.74|9.14|10.79|9.19|10.6|9|0
1718286900000|2024-06-13 13:55:00|10.73|9.13|10.85|9.25|10.92|9.32|10.71|9.11|0
1718287200000|2024-06-13 14:00:00|10.83|9.23|10.93|9.33|10.94|9.34|10.73|9.13|0
1718287500000|2024-06-13 14:05:00|10.92|9.32|10.8|9.2|10.92|9.32|10.74|9.14|0
1718287800000|2024-06-13 14:10:00|10.81|9.21|11.07|9.47|11.08|9.48|10.81|9.21|0
1718288100000|2024-06-13 14:15:00|11.08|9.48|10.89|9.29|11.08|9.48|10.59|8.99|0
1718288400000|2024-06-13 14:20:00|10.88|9.28|11.12|9.52|11.12|9.52|10.82|9.22|0
1718288700000|2024-06-13 14:25:00|11.1|9.5|11.01|9.41|11.24|9.64|10.93|9.33|0
1718289000000|2024-06-13 14:30:00|11.02|9.42|11.1|9.5|11.18|9.58|10.92|9.32|0
1718289300000|2024-06-13 14:35:00|11.09|9.49|10.94|9.34|11.21|9.61|10.9|9.3|0
1718289600000|2024-06-13 14:40:00|10.92|9.32|11.06|9.46|11.13|9.53|10.9|9.3|0
1718289900000|2024-06-13 14:45:00|11.04|9.44|11.02|9.42|11.2|9.6|10.94|9.34|0
1718290200000|2024-06-13 14:50:00|11.03|9.43|11.08|9.48|11.15|9.55|11|9.4|0
1718290500000|2024-06-13 14:55:00|11.07|9.47|11.26|9.66|11.26|9.66|11.03|9.43|0
1718290800000|2024-06-13 15:00:00|11.24|9.64|11.38|9.78|11.38|9.78|11.22|9.62|0
1718291100000|2024-06-13 15:05:00|11.37|9.77|11.11|9.51|11.38|9.78|11.07|9.47|0
1718291400000|2024-06-13 15:10:00|11.13|9.53|11.21|9.61|11.22|9.62|11.05|9.45|0
1718291700000|2024-06-13 15:15:00|11.2|9.6|11.23|9.63|11.31|9.71|11.19|9.59|0
1718292000000|2024-06-13 15:20:00|11.22|9.62|11.15|9.55|11.3|9.7|11.15|9.55|0
1718292300000|2024-06-13 15:25:00|11.14|9.54|11|9.4|11.14|9.54|11|9.4|0
1718292600000|2024-06-13 15:30:00|11.01|9.41|10.92|9.32|11.03|9.43|10.91|9.31|0
1718292900000|2024-06-13 15:35:00|10.91|9.31|10.96|9.36|10.99|9.39|10.87|9.27|0
1718293200000|2024-06-13 15:40:00|10.95|9.35|10.85|9.25|10.95|9.35|10.83|9.23|0
1718293500000|2024-06-13 15:45:00|10.86|9.26|10.89|9.29|10.94|9.34|10.84|9.24|0
1718293800000|2024-06-13 15:50:00|10.9|9.3|10.93|9.33|10.95|9.35|10.87|9.27|0
1718294100000|2024-06-13 15:55:00|10.92|9.32|11|9.4|11.01|9.41|10.89|9.29|0
1718294400000|2024-06-13 16:00:00|11.02|9.42|11.21|9.61|11.29|9.69|11.01|9.41|0
1718294700000|2024-06-13 16:05:00|11.2|9.6|11.23|9.63|11.24|9.64|11.08|9.48|0
1718295000000|2024-06-13 16:10:00|11.22|9.62|11.15|9.55|11.25|9.65|11.12|9.52|0
1718295300000|2024-06-13 16:15:00|11.16|9.56|11.35|9.75|11.42|9.82|11.15|9.55|0
1718295600000|2024-06-13 16:20:00|11.34|9.74|11.4|9.8|11.45|9.85|11.26|9.66|0
1718295900000|2024-06-13 16:25:00|11.41|9.81|11.57|9.97|11.59|9.99|11.4|9.8|0
1718296200000|2024-06-13 16:30:00|11.58|9.98|11.38|9.78|11.87|10.27|11.37|9.77|0
1718296500000|2024-06-13 16:35:00|11.39|9.79|11.36|9.76|11.48|9.88|11.32|9.72|0
1718296800000|2024-06-13 16:40:00|11.35|9.75|11.31|9.71|11.43|9.83|11.31|9.71|0
1718297100000|2024-06-13 16:45:00|11.3|9.7|11.45|9.85|11.51|9.91|11.25|9.65|0
1718297400000|2024-06-13 16:50:00|11.44|9.84|11.26|9.66|11.47|9.87|11.21|9.61|0
1718297700000|2024-06-13 16:55:00|11.27|9.67|11.3|9.7|11.33|9.73|11.21|9.61|0
1718298000000|2024-06-13 17:00:00|11.34|9.74|11.14|9.54|11.34|9.74|11.09|9.49|0
1718298300000|2024-06-13 17:05:00|11.13|9.53|11.09|9.49|11.15|9.55|11.03|9.43|0
1718298600000|2024-06-13 17:10:00|11.08|9.48|10.96|9.36|11.09|9.49|10.96|9.36|0
1718298900000|2024-06-13 17:15:00|10.97|9.37|11.03|9.43|11.07|9.47|10.97|9.37|0
1718299200000|2024-06-13 17:20:00|11.02|9.42|10.96|9.36|11.06|9.46|10.96|9.36|0
1718299500000|2024-06-13 17:25:00|10.95|9.35|10.9|9.3|10.98|9.38|10.82|9.22|0
1718299800000|2024-06-13 17:30:00|10.89|9.29|10.99|9.39|11|9.4|10.86|9.26|0
1718300100000|2024-06-13 17:35:00|10.98|9.38|10.98|9.38|11.1|9.5|10.96|9.36|0
1718300400000|2024-06-13 17:40:00|10.97|9.37|10.87|9.27|10.97|9.37|10.84|9.24|0
1718300700000|2024-06-13 17:45:00|10.88|9.28|10.9|9.3|10.95|9.35|10.86|9.26|0
1718301000000|2024-06-13 17:50:00|10.88|9.28|10.79|9.19|11.15|9.55|10.76|9.16|0
1718301300000|2024-06-13 17:55:00|10.78|9.18|10.87|9.27|10.89|9.29|10.76|9.16|0
1718301600000|2024-06-13 18:00:00|10.89|9.29|10.98|9.38|11.01|9.41|10.83|9.23|0
1718301900000|2024-06-13 18:05:00|10.99|9.39|10.72|9.12|10.99|9.39|10.71|9.11|0
1718302200000|2024-06-13 18:10:00|10.71|9.11|10.74|9.14|10.77|9.17|10.67|9.07|0
1718302500000|2024-06-13 18:15:00|10.73|9.13|10.75|9.15|10.8|9.2|10.68|9.08|0
1718302800000|2024-06-13 18:20:00|10.74|9.14|10.68|9.08|10.74|9.14|10.66|9.06|0
1718303100000|2024-06-13 18:25:00|10.67|9.07|10.7|9.1|10.74|9.14|10.66|9.06|0
1718303400000|2024-06-13 18:30:00|10.71|9.11|10.65|9.05|10.71|9.11|10.62|9.02|0
1718303700000|2024-06-13 18:35:00|10.66|9.06|10.72|9.12|10.74|9.14|10.63|9.03|0
1718304000000|2024-06-13 18:40:00|10.73|9.13|10.58|8.98|10.73|9.13|10.58|8.98|0
1718304300000|2024-06-13 18:45:00|10.59|8.99|10.64|9.04|10.69|9.09|10.59|8.99|0
1718304600000|2024-06-13 18:50:00|10.65|9.05|10.61|9.01|10.67|9.07|10.57|8.97|0
1718304900000|2024-06-13 18:55:00|10.62|9.02|10.54|8.94|10.63|9.03|10.51|8.91|0
1718305200000|2024-06-13 19:00:00|10.55|8.95|10.38|8.78|10.6|9|10.37|8.77|0
1718305500000|2024-06-13 19:05:00|10.35|8.75|10.4|8.8|10.47|8.87|10.33|8.73|0
1718305800000|2024-06-13 19:10:00|10.42|8.82|10.56|8.96|10.56|8.96|10.4|8.8|0
1718306100000|2024-06-13 19:15:00|10.55|8.95|10.46|8.86|10.63|9.03|10.46|8.86|0
1718306400000|2024-06-13 19:20:00|10.45|8.85|10.48|8.88|10.48|8.88|10.39|8.79|0
1718306700000|2024-06-13 19:25:00|10.47|8.87|10.53|8.93|10.53|8.93|10.43|8.83|0
1718307000000|2024-06-13 19:30:00|10.54|8.94|10.57|8.97|10.64|9.04|10.53|8.93|0
1718307300000|2024-06-13 19:35:00|10.56|8.96|10.48|8.88|10.61|9.01|10.48|8.88|0
1718307600000|2024-06-13 19:40:00|10.49|8.89|10.46|8.86|10.5|8.9|10.41|8.81|0
1718307900000|2024-06-13 19:45:00|10.45|8.85|10.44|8.84|10.47|8.87|10.39|8.79|0
1718308200000|2024-06-13 19:50:00|10.45|8.85|10.41|8.81|10.5|8.9|10.39|8.79|0
1718308500000|2024-06-13 19:55:00|10.4|8.8|10.5|8.9|10.51|8.91|10.24|8.64|0
1718308800000|2024-06-13 20:00:00|10.59|8.99|10.51|8.91|10.59|8.99|10.49|8.89|0
1718309100000|2024-06-13 20:05:00|10.35|8.75|10.55|8.95|10.55|8.95|10.35|8.75|0
1718309400000|2024-06-13 20:10:00|10.56|8.96|10.56|8.96|10.57|8.97|10.54|8.94|0
1718309700000|2024-06-13 20:15:00|10.67|8.87|10.66|8.86|10.69|8.89|10.64|8.84|0
1718310000000|2024-06-13 20:20:00|10.65|8.85|10.65|8.85|10.66|8.86|10.62|8.82|0
1718310300000|2024-06-13 20:25:00|10.64|8.84|10.62|8.82|10.64|8.84|10.62|8.82|0
1718310600000|2024-06-13 20:30:00|10.64|8.84|10.64|8.84|10.65|8.85|10.61|8.81|0
1718310900000|2024-06-13 20:35:00|10.65|8.85|10.7|8.9|10.7|8.9|10.63|8.83|0
1718311200000|2024-06-13 20:40:00|10.69|8.89|10.71|8.91|10.72|8.92|10.69|8.89|0
1718311500000|2024-06-13 20:45:00|10.72|8.92|10.74|8.94|10.75|8.95|10.72|8.92|0
1718311800000|2024-06-13 20:50:00|10.75|8.95|10.71|8.91|10.75|8.95|10.7|8.9|0
1718312100000|2024-06-13 20:55:00|10.72|8.92|10.67|8.87|10.72|8.92|10.66|8.86|0
1718312400000|2024-06-13 21:00:00|10.69|8.89|10.68|8.88|10.69|8.89|10.67|8.87|0
1718312700000|2024-06-13 21:05:00|10.66|8.86|10.66|8.86|10.66|8.86|10.66|8.86|0
1718313000000|2024-06-13 21:10:00|10.68|8.88|10.69|8.89|10.69|8.89|10.66|8.86|0
1718313300000|2024-06-13 21:15:00|10.68|8.88|10.68|8.88|10.68|8.88|10.68|8.88|0
1718313600000|2024-06-13 21:20:00|10.69|8.89|10.69|8.89|10.69|8.89|10.69|8.89|0
1718313900000|2024-06-13 21:25:00|10.68|8.88|10.68|8.88|10.68|8.88|10.67|8.87|0
1718315100000|2024-06-13 21:45:00|10.69|8.89|10.68|8.88|10.69|8.89|10.68|8.88|0
1718315400000|2024-06-13 21:50:00|10.67|8.87|10.68|8.88|10.68|8.88|10.67|8.87|0
1718315700000|2024-06-13 21:55:00|10.67|8.87|10.68|8.88|10.68|8.88|10.67|8.87|0
1718316000000|2024-06-13 22:00:00|10.67|8.87|10.79|8.99|10.8|9|10.67|8.87|0
1718316300000|2024-06-13 22:05:00|10.78|8.98|10.73|8.93|10.81|9.01|10.72|8.92|0
1718316600000|2024-06-13 22:10:00|10.72|8.92|10.69|8.89|10.73|8.93|10.68|8.88|0
1718316900000|2024-06-13 22:15:00|10.7|8.9|10.68|8.88|10.71|8.91|10.66|8.86|0
1718317200000|2024-06-13 22:20:00|10.67|8.87|10.62|8.82|10.67|8.87|10.62|8.82|0
1718317500000|2024-06-13 22:25:00|10.61|8.81|10.64|8.84|10.64|8.84|10.6|8.8|0
1718317800000|2024-06-13 22:30:00|10.65|8.85|10.62|8.82|10.67|8.87|10.62|8.82|0
1718318100000|2024-06-13 22:35:00|10.64|8.84|10.64|8.84|10.65|8.85|10.63|8.83|0
1718318400000|2024-06-13 22:40:00|10.63|8.83|10.62|8.82|10.64|8.84|10.62|8.82|0
1718318700000|2024-06-13 22:45:00|10.61|8.81|10.62|8.82|10.62|8.82|10.59|8.79|0
1718319000000|2024-06-13 22:50:00|10.63|8.83|10.62|8.82|10.64|8.84|10.62|8.82|0
1718319300000|2024-06-13 22:55:00|10.63|8.83|10.63|8.83|10.64|8.84|10.62|8.82|0
1718319600000|2024-06-13 23:00:00|10.62|8.82|10.65|8.85|10.65|8.85|10.61|8.81|0
1718319900000|2024-06-13 23:05:00|10.66|8.86|10.66|8.86|10.69|8.89|10.65|8.85|0
1718320200000|2024-06-13 23:10:00|10.67|8.87|10.65|8.85|10.69|8.89|10.65|8.85|0
1718320500000|2024-06-13 23:15:00|10.64|8.84|10.61|8.81|10.66|8.86|10.6|8.8|0
1718320800000|2024-06-13 23:20:00|10.6|8.8|10.6|8.8|10.61|8.81|10.6|8.8|0
1718321100000|2024-06-13 23:25:00|10.61|8.81|10.6|8.8|10.61|8.81|10.59|8.79|0
1718321400000|2024-06-13 23:30:00|10.59|8.79|10.58|8.78|10.61|8.81|10.58|8.78|0
1718321700000|2024-06-13 23:35:00|10.59|8.79|10.61|8.81|10.61|8.81|10.59|8.79|0
1718322000000|2024-06-13 23:40:00|10.62|8.82|10.59|8.79|10.63|8.83|10.59|8.79|0
1718322300000|2024-06-13 23:45:00|10.58|8.78|10.56|8.76|10.61|8.81|10.55|8.75|0
1718322600000|2024-06-13 23:50:00|10.57|8.77|10.58|8.78|10.6|8.8|10.56|8.76|0
1718322900000|2024-06-13 23:55:00|10.59|8.79|10.58|8.78|10.59|8.79|10.56|8.76|0
1718323200000|2024-06-14 00:00:00|10.59|8.79|10.54|8.74|10.6|8.8|10.53|8.73|0
1718323500000|2024-06-14 00:05:00|10.55|8.75|10.58|8.78|10.58|8.78|10.54|8.74|0
1718323800000|2024-06-14 00:10:00|10.59|8.79|10.58|8.78|10.61|8.81|10.57|8.77|0
1718324100000|2024-06-14 00:15:00|10.49|8.89|10.49|8.89|10.51|8.91|10.46|8.86|0
1718324400000|2024-06-14 00:20:00|10.48|8.88|10.45|8.85|10.48|8.88|10.45|8.85|0
1718324700000|2024-06-14 00:25:00|10.46|8.86|10.46|8.86|10.46|8.86|10.44|8.84|0
1718325000000|2024-06-14 00:30:00|10.45|8.85|10.59|8.99|10.68|9.08|10.45|8.85|0
1718325300000|2024-06-14 00:35:00|10.58|8.98|10.58|8.98|10.59|8.99|10.58|8.98|0
1718325600000|2024-06-14 00:40:00|10.59|8.99|10.6|9|10.6|9|10.58|8.98|0
1718325900000|2024-06-14 00:45:00|10.59|8.99|10.6|9|10.62|9.02|10.59|8.99|0
1718326200000|2024-06-14 00:50:00|10.59|8.99|10.58|8.98|10.59|8.99|10.55|8.95|0
1718326500000|2024-06-14 00:55:00|10.57|8.97|10.61|9.01|10.61|9.01|10.57|8.97|0
1718326800000|2024-06-14 01:00:00|10.6|9|10.6|9|10.62|9.02|10.59|8.99|0
1718327100000|2024-06-14 01:05:00|10.59|8.99|10.59|8.99|10.61|9.01|10.58|8.98|0
1718327400000|2024-06-14 01:10:00|10.6|9|10.56|8.96|10.6|9|10.56|8.96|0
1718327700000|2024-06-14 01:15:00|10.57|8.97|10.58|8.98|10.59|8.99|10.57|8.97|0
1718328000000|2024-06-14 01:20:00|10.59|8.99|10.58|8.98|10.59|8.99|10.58|8.98|0
1718328300000|2024-06-14 01:25:00|10.57|8.97|10.56|8.96|10.58|8.98|10.55|8.95|0
1718328600000|2024-06-14 01:30:00|10.55|8.95|10.56|8.96|10.57|8.97|10.54|8.94|0
1718328900000|2024-06-14 01:35:00|10.55|8.95|10.56|8.96|10.57|8.97|10.53|8.93|0
1718329200000|2024-06-14 01:40:00|10.57|8.97|10.55|8.95|10.58|8.98|10.55|8.95|0
1718329500000|2024-06-14 01:45:00|10.56|8.96|10.53|8.93|10.57|8.97|10.53|8.93|0
1718329800000|2024-06-14 01:50:00|10.52|8.92|10.51|8.91|10.52|8.92|10.5|8.9|0
1718330100000|2024-06-14 01:55:00|10.5|8.9|10.51|8.91|10.51|8.91|10.5|8.9|0
1718330400000|2024-06-14 02:00:00|10.52|8.92|10.52|8.92|10.53|8.93|10.51|8.91|0
1718330700000|2024-06-14 02:05:00|10.53|8.93|10.52|8.92|10.54|8.94|10.51|8.91|0
1718331000000|2024-06-14 02:10:00|10.51|8.91|10.5|8.9|10.51|8.91|10.48|8.88|0
1718331300000|2024-06-14 02:15:00|10.51|8.91|10.52|8.92|10.52|8.92|10.49|8.89|0
1718331600000|2024-06-14 02:20:00|10.53|8.93|10.53|8.93|10.53|8.93|10.51|8.91|0
1718331900000|2024-06-14 02:25:00|10.54|8.94|10.5|8.9|10.54|8.94|10.5|8.9|0
1718332200000|2024-06-14 02:30:00|10.49|8.89|10.48|8.88|10.5|8.9|10.48|8.88|0
1718332500000|2024-06-14 02:35:00|10.49|8.89|10.49|8.89|10.49|8.89|10.48|8.88|0
1718332800000|2024-06-14 02:40:00|10.48|8.88|10.49|8.89|10.5|8.9|10.48|8.88|0
1718333100000|2024-06-14 02:45:00|10.48|8.88|10.47|8.87|10.48|8.88|10.46|8.86|0
1718333400000|2024-06-14 02:50:00|10.46|8.86|10.47|8.87|10.48|8.88|10.46|8.86|0
1718333700000|2024-06-14 02:55:00|10.48|8.88|10.47|8.87|10.48|8.88|10.46|8.86|0
1718334000000|2024-06-14 03:00:00|10.48|8.88|10.48|8.88|10.48|8.88|10.47|8.87|0
1718334300000|2024-06-14 03:05:00|10.47|8.87|10.47|8.87|10.48|8.88|10.46|8.86|0
1718334600000|2024-06-14 03:10:00|10.46|8.86|10.46|8.86|10.47|8.87|10.45|8.85|0
1718334900000|2024-06-14 03:15:00|10.45|8.85|10.45|8.85|10.46|8.86|10.45|8.85|0
1718335200000|2024-06-14 03:20:00|10.44|8.84|10.44|8.84|10.45|8.85|10.43|8.83|0
1718335500000|2024-06-14 03:25:00|10.43|8.83|10.44|8.84|10.44|8.84|10.43|8.83|0
1718335800000|2024-06-14 03:30:00|10.43|8.83|10.46|8.86|10.48|8.88|10.43|8.83|0
1718336100000|2024-06-14 03:35:00|10.47|8.87|10.44|8.84|10.47|8.87|10.43|8.83|0
1718336400000|2024-06-14 03:40:00|10.43|8.83|10.42|8.82|10.44|8.84|10.42|8.82|0
1718336700000|2024-06-14 03:45:00|10.43|8.83|10.43|8.83|10.43|8.83|10.42|8.82|0
1718337000000|2024-06-14 03:50:00|10.44|8.84|10.43|8.83|10.44|8.84|10.43|8.83|0
1718337300000|2024-06-14 03:55:00|10.42|8.82|10.43|8.83|10.43|8.83|10.42|8.82|0
1718337600000|2024-06-14 04:00:00|10.42|8.82|10.43|8.83|10.43|8.83|10.42|8.82|0
1718337900000|2024-06-14 04:05:00|10.44|8.84|10.45|8.85|10.45|8.85|10.44|8.84|0
1718338200000|2024-06-14 04:10:00|10.44|8.84|10.44|8.84|10.44|8.84|10.44|8.84|0
1718338500000|2024-06-14 04:15:00|10.45|8.85|10.45|8.85|10.45|8.85|10.45|8.85|0
1718338800000|2024-06-14 04:20:00|10.46|8.86|10.46|8.86|10.47|8.87|10.46|8.86|0
1718339100000|2024-06-14 04:25:00|10.45|8.85|10.45|8.85|10.46|8.86|10.45|8.85|0
1718339400000|2024-06-14 04:30:00|10.46|8.86|10.5|8.9|10.5|8.9|10.46|8.86|0
1718339700000|2024-06-14 04:35:00|10.49|8.89|10.46|8.86|10.49|8.89|10.46|8.86|0
1718340000000|2024-06-14 04:40:00|10.45|8.85|10.47|8.87|10.47|8.87|10.44|8.84|0
1718340300000|2024-06-14 04:45:00|10.48|8.88|10.47|8.87|10.48|8.88|10.47|8.87|0
1718340600000|2024-06-14 04:50:00|10.46|8.86|10.46|8.86|10.47|8.87|10.46|8.86|0
1718340900000|2024-06-14 04:55:00|10.47|8.87|10.46|8.86|10.47|8.87|10.46|8.86|0
1718341200000|2024-06-14 05:00:00|10.45|8.85|10.44|8.84|10.46|8.86|10.44|8.84|0
1718341500000|2024-06-14 05:05:00|10.45|8.85|10.43|8.83|10.46|8.86|10.43|8.83|0
1718341800000|2024-06-14 05:10:00|10.44|8.84|10.47|8.87|10.48|8.88|10.44|8.84|0
1718342100000|2024-06-14 05:15:00|10.46|8.86|10.42|8.82|10.46|8.86|10.42|8.82|0
1718342400000|2024-06-14 05:20:00|10.41|8.81|10.44|8.84|10.44|8.84|10.41|8.81|0
1718342700000|2024-06-14 05:25:00|10.43|8.83|10.43|8.83|10.44|8.84|10.42|8.82|0
1718343000000|2024-06-14 05:30:00|10.42|8.82|10.41|8.81|10.42|8.82|10.4|8.8|0
1718343300000|2024-06-14 05:35:00|10.4|8.8|10.39|8.79|10.41|8.81|10.39|8.79|0
1718343600000|2024-06-14 05:40:00|10.4|8.8|10.4|8.8|10.42|8.82|10.39|8.79|0
1718343900000|2024-06-14 05:45:00|10.39|8.79|10.41|8.81|10.42|8.82|10.39|8.79|0
1718344200000|2024-06-14 05:50:00|10.42|8.82|10.39|8.79|10.43|8.83|10.39|8.79|0
1718344500000|2024-06-14 05:55:00|10.4|8.8|10.37|8.77|10.4|8.8|10.36|8.76|0
1718344800000|2024-06-14 06:00:00|10.36|8.76|10.42|8.82|10.43|8.83|10.36|8.76|0
1718345100000|2024-06-14 06:05:00|10.43|8.83|10.43|8.83|10.43|8.83|10.42|8.82|0
1718345400000|2024-06-14 06:10:00|10.42|8.82|10.41|8.81|10.43|8.83|10.41|8.81|0
1718345700000|2024-06-14 06:15:00|10.42|8.82|10.39|8.79|10.42|8.82|10.37|8.77|0
1718346000000|2024-06-14 06:20:00|10.4|8.8|10.35|8.75|10.4|8.8|10.34|8.74|0
1718346300000|2024-06-14 06:25:00|10.34|8.74|10.38|8.78|10.39|8.79|10.34|8.74|0
1718346600000|2024-06-14 06:30:00|10.39|8.79|10.46|8.86|10.69|9.09|10.38|8.78|0
1718346900000|2024-06-14 06:35:00|10.47|8.87|10.54|8.94|10.54|8.94|10.45|8.85|0
1718347200000|2024-06-14 06:40:00|10.56|8.96|10.57|8.97|10.58|8.98|10.53|8.93|0
1718347500000|2024-06-14 06:45:00|10.58|8.98|10.65|9.05|10.65|9.05|10.57|8.97|0
1718347800000|2024-06-14 06:50:00|10.66|9.06|10.63|9.03|10.69|9.09|10.62|9.02|0
1718348100000|2024-06-14 06:55:00|10.64|9.04|10.61|9.01|10.65|9.05|10.5|8.9|0
1718348400000|2024-06-14 07:00:00|10.59|8.99|10.6|9|10.62|9.02|10.56|8.96|0
1718348700000|2024-06-14 07:05:00|10.59|8.99|10.67|9.07|10.67|9.07|10.59|8.99|0
1718349000000|2024-06-14 07:10:00|10.66|9.06|10.79|9.19|10.79|9.19|10.64|9.04|0
1718349300000|2024-06-14 07:15:00|10.81|9.21|10.85|9.25|10.87|9.27|10.76|9.16|0
1718349600000|2024-06-14 07:20:00|10.84|9.24|10.76|9.16|10.84|9.24|10.72|9.12|0
1718349900000|2024-06-14 07:25:00|10.75|9.15|10.61|9.01|10.75|9.15|10.61|9.01|0
1718350200000|2024-06-14 07:30:00|10.6|9|10.57|8.97|10.62|9.02|10.55|8.95|0
1718350500000|2024-06-14 07:35:00|10.56|8.96|10.61|9.01|10.61|9.01|10.55|8.95|0
1718350800000|2024-06-14 07:40:00|10.62|9.02|10.62|9.02|10.66|9.06|10.59|8.99|0
1718351100000|2024-06-14 07:45:00|10.63|9.03|10.72|9.12|10.74|9.14|10.6|9|0
1718351400000|2024-06-14 07:50:00|10.73|9.13|10.68|9.08|10.73|9.13|10.65|9.05|0
1718351700000|2024-06-14 07:55:00|10.67|9.07|10.72|9.12|10.74|9.14|10.6|9|0
1718352000000|2024-06-14 08:00:00|10.71|9.11|10.83|9.23|10.84|9.24|10.64|9.04|0
1718352300000|2024-06-14 08:05:00|10.82|9.22|10.84|9.24|10.91|9.31|10.82|9.22|0
1718352600000|2024-06-14 08:10:00|10.85|9.25|10.73|9.13|10.87|9.27|10.72|9.12|0
1718352900000|2024-06-14 08:15:00|10.72|9.12|10.61|9.01|10.77|9.17|10.61|9.01|0
1718353200000|2024-06-14 08:20:00|10.63|9.03|10.93|9.33|10.94|9.34|10.62|9.02|0
1718353500000|2024-06-14 08:25:00|10.94|9.34|10.94|9.34|10.99|9.39|10.9|9.3|0
1718353800000|2024-06-14 08:30:00|10.93|9.33|10.92|9.32|10.96|9.36|10.84|9.24|0
1718354100000|2024-06-14 08:35:00|10.91|9.31|10.86|9.26|10.93|9.33|10.85|9.25|0
1718354400000|2024-06-14 08:40:00|10.85|9.25|10.89|9.29|10.92|9.32|10.83|9.23|0
1718354700000|2024-06-14 08:45:00|10.9|9.3|10.96|9.36|10.98|9.38|10.9|9.3|0
1718355000000|2024-06-14 08:50:00|10.95|9.35|10.98|9.38|11|9.4|10.91|9.31|0
1718355300000|2024-06-14 08:55:00|10.99|9.39|11.03|9.43|11.03|9.43|10.96|9.36|0
1718355600000|2024-06-14 09:00:00|11.02|9.42|10.97|9.37|11.04|9.44|10.95|9.35|0
1718355900000|2024-06-14 09:05:00|10.98|9.38|11.21|9.61|11.22|9.62|10.95|9.35|0
1718356200000|2024-06-14 09:10:00|11.2|9.6|11.21|9.61|11.25|9.65|11.17|9.57|0
1718356500000|2024-06-14 09:15:00|11.22|9.62|11.24|9.64|11.27|9.67|11.21|9.61|0
1718356800000|2024-06-14 09:20:00|11.23|9.63|11.19|9.59|11.23|9.63|11.14|9.54|0
1718357100000|2024-06-14 09:25:00|11.18|9.58|11.25|9.65|11.27|9.67|11.17|9.57|0
1718357400000|2024-06-14 09:30:00|11.26|9.66|11.37|9.77|11.38|9.78|11.25|9.65|0
1718357700000|2024-06-14 09:35:00|11.36|9.76|11.4|9.8|11.44|9.84|11.33|9.73|0
1718358000000|2024-06-14 09:40:00|11.42|9.82|11.53|9.93|11.53|9.93|11.42|9.82|0
1718358300000|2024-06-14 09:45:00|11.52|9.92|11.42|9.82|11.52|9.92|11.35|9.75|0
1718358600000|2024-06-14 09:50:00|11.43|9.83|11.55|9.95|11.57|9.97|11.22|9.62|0
1718358900000|2024-06-14 09:55:00|11.56|9.96|11.71|10.11|11.72|10.12|11.54|9.94|0
1718359200000|2024-06-14 10:00:00|11.72|10.12|12.43|10.83|12.44|10.84|11.69|10.09|0
1718359500000|2024-06-14 10:05:00|12.42|10.82|12.2|10.6|12.42|10.82|12.2|10.6|0
1718359800000|2024-06-14 10:10:00|12.22|10.62|12.88|10.24|12.9|10.63|12.15|10.04|0
1718360100000|2024-06-14 10:15:00|12.87|10.23|12.9|10.26|12.94|10.3|12.74|10.1|0
1718360400000|2024-06-14 10:20:00|12.89|10.25|12.94|10.3|13.04|10.4|12.82|10.18|0
1718360700000|2024-06-14 10:25:00|12.95|10.31|12.9|10.26|13.07|10.43|12.88|10.24|0
1718361000000|2024-06-14 10:30:00|12.89|10.25|12.8|10.16|12.89|10.25|12.76|10.12|0
1718361300000|2024-06-14 10:35:00|12.78|10.14|12.68|10.04|12.78|10.14|12.63|9.99|0
1718361600000|2024-06-14 10:40:00|12.67|10.03|12.41|9.77|12.67|10.03|12.34|9.7|0
1718361900000|2024-06-14 10:45:00|12.39|9.75|12.38|9.74|12.42|9.78|12.35|9.71|0
1718362200000|2024-06-14 10:50:00|12.39|9.75|12.37|9.73|12.4|9.76|12.35|9.71|0
1718362500000|2024-06-14 10:55:00|12.36|9.72|12.56|9.92|12.59|9.95|12.35|9.71|0
1718362800000|2024-06-14 11:00:00|12.55|9.91|12.67|10.03|12.72|10.08|12.5|9.86|0
1718363100000|2024-06-14 11:05:00|12.68|10.04|12.2|10.6|12.85|10.8|12.2|10.04|0
1718363400000|2024-06-14 11:10:00|12.18|10.58|12.07|10.47|12.19|10.59|12.02|10.42|0
1718363700000|2024-06-14 11:15:00|12.09|10.49|12|10.4|12.23|10.63|11.97|10.37|0
1718364000000|2024-06-14 11:20:00|11.99|10.39|11.78|10.18|12|10.4|11.77|10.17|0
1718364300000|2024-06-14 11:25:00|11.77|10.17|11.54|9.94|11.9|10.3|11.54|9.94|0
1718364600000|2024-06-14 11:30:00|11.55|9.95|11.44|9.84|11.57|9.97|11.42|9.82|0
1718364900000|2024-06-14 11:35:00|11.45|9.85|11.51|9.91|11.52|9.92|11.36|9.76|0
1718365200000|2024-06-14 11:40:00|11.52|9.92|11.51|9.91|11.55|9.95|11.46|9.86|0
1718365500000|2024-06-14 11:45:00|11.52|9.92|11.47|9.87|11.57|9.97|11.45|9.85|0
1718365800000|2024-06-14 11:50:00|11.48|9.88|11.48|9.88|11.55|9.95|11.47|9.87|0
1718366100000|2024-06-14 11:55:00|11.49|9.89|11.62|10.02|11.68|10.08|11.48|9.88|0
1718366400000|2024-06-14 12:00:00|11.6|10|11.62|10.02|11.66|10.06|11.58|9.98|0
1718366700000|2024-06-14 12:05:00|11.63|10.03|11.6|10|11.64|10.04|11.51|9.91|0
1718367000000|2024-06-14 12:10:00|11.59|9.99|11.85|10.25|11.93|10.33|11.52|9.92|0
1718367300000|2024-06-14 12:15:00|11.84|10.24|11.73|10.13|11.87|10.27|11.73|10.13|0
1718367600000|2024-06-14 12:20:00|11.74|10.14|11.58|9.98|11.75|10.15|11.58|9.98|0
1718367900000|2024-06-14 12:25:00|11.59|9.99|11.72|10.12|11.91|10.31|11.56|9.96|0
1718368200000|2024-06-14 12:30:00|11.73|10.13|11.75|10.15|11.82|10.22|11.62|10.02|0
1718368500000|2024-06-14 12:35:00|11.76|10.16|11.71|10.11|11.81|10.21|11.61|10.01|0
1718368800000|2024-06-14 12:40:00|11.7|10.1|11.71|10.11|11.78|10.18|11.67|10.07|0
1718369100000|2024-06-14 12:45:00|11.7|10.1|11.78|10.18|11.78|10.18|11.62|10.02|0
1718369400000|2024-06-14 12:50:00|11.77|10.17|11.8|10.2|11.82|10.22|11.73|10.13|0
1718369700000|2024-06-14 12:55:00|11.81|10.21|11.75|10.15|11.82|10.22|11.74|10.14|0
1718370000000|2024-06-14 13:00:00|11.76|10.16|11.81|10.21|11.83|10.23|11.75|10.15|0
1718370300000|2024-06-14 13:05:00|11.78|10.18|11.82|10.22|11.83|10.23|11.75|10.15|0
1718370600000|2024-06-14 13:10:00|11.83|10.23|11.8|10.2|11.84|10.24|11.75|10.15|0
1718370900000|2024-06-14 13:15:00|11.79|10.19|11.75|10.15|11.81|10.21|11.74|10.14|0
1718371200000|2024-06-14 13:20:00|11.74|10.14|11.7|10.1|11.74|10.14|11.6|10|0
1718371500000|2024-06-14 13:25:00|11.68|10.08|11.58|9.98|11.7|10.1|11.58|9.98|0
1718371800000|2024-06-14 13:30:00|11.57|9.97|11.36|9.76|11.66|10.06|11.35|9.75|0
1718372100000|2024-06-14 13:35:00|11.35|9.75|11.2|9.6|11.4|9.8|11.2|9.6|0
1718372400000|2024-06-14 13:40:00|11.19|9.59|11.28|9.68|11.33|9.73|11.17|9.57|0
1718372700000|2024-06-14 13:45:00|11.27|9.67|11.25|9.65|11.29|9.69|11.19|9.59|0
1718373000000|2024-06-14 13:50:00|11.27|9.67|11.29|9.69|11.37|9.77|11.24|9.64|0
1718373300000|2024-06-14 13:55:00|11.3|9.7|11.23|9.63|11.35|9.75|11.21|9.61|0
1718373600000|2024-06-14 14:00:00|11.47|9.87|11.59|9.99|11.63|10.03|11.32|9.72|0
1718373900000|2024-06-14 14:05:00|11.58|9.98|11.64|10.04|11.69|10.09|11.44|9.84|0
1718374200000|2024-06-14 14:10:00|11.65|10.05|11.69|10.09|11.83|10.23|11.44|9.84|0
1718374500000|2024-06-14 14:15:00|11.66|10.06|11.42|9.82|11.66|10.06|11.39|9.79|0
1718374800000|2024-06-14 14:20:00|11.44|9.84|11.26|9.66|11.47|9.87|11.26|9.66|0
1718375100000|2024-06-14 14:25:00|11.27|9.67|11.39|9.79|11.45|9.85|11.27|9.67|0
1718375400000|2024-06-14 14:30:00|11.4|9.8|11.56|9.96|11.64|10.04|11.38|9.78|0
1718375700000|2024-06-14 14:35:00|11.57|9.97|11.75|10.15|11.79|10.19|11.55|9.95|0
1718376000000|2024-06-14 14:40:00|11.77|10.17|12.14|10.54|12.23|10.63|11.65|10.05|0
1718376300000|2024-06-14 14:45:00|12.13|10.53|12.04|10.44|12.19|10.59|11.98|10.38|0
1718376600000|2024-06-14 14:50:00|12.05|10.45|11.68|10.08|12.19|10.59|11.68|10.08|0
1718376900000|2024-06-14 14:55:00|11.69|10.09|11.67|10.07|11.77|10.17|11.67|10.07|0
1718377200000|2024-06-14 15:00:00|11.68|10.08|11.67|10.07|11.8|10.2|11.6|10|0
1718377500000|2024-06-14 15:05:00|11.66|10.06|11.85|10.25|11.88|10.28|11.66|10.06|0
1718377800000|2024-06-14 15:10:00|11.84|10.24|11.89|10.29|11.91|10.31|11.6|10|0
1718378100000|2024-06-14 15:15:00|11.9|10.3|11.88|10.28|12.03|10.43|11.87|10.27|0
1718378400000|2024-06-14 15:20:00|11.89|10.29|12.01|10.41|12.02|10.42|11.79|10.19|0
1718378700000|2024-06-14 15:25:00|12|10.4|12.12|10.52|12.15|10.55|11.99|10.39|0
1718379000000|2024-06-14 15:30:00|12.11|10.51|12.1|10.5|12.12|10.52|11.99|10.39|0
1718379300000|2024-06-14 15:35:00|12.08|10.48|12.16|10.56|12.18|10.58|12.05|10.45|0
1718379600000|2024-06-14 15:40:00|12.17|10.57|12.26|10.66|12.29|10.69|12.11|10.51|0
1718379900000|2024-06-14 15:45:00|12.25|10.65|12.38|10.78|12.41|10.81|12.22|10.62|0
1718380200000|2024-06-14 15:50:00|12.4|10.8|12.23|10.63|12.48|10.88|12.22|10.62|0
1718380500000|2024-06-14 15:55:00|12.22|10.62|12|10.4|12.22|10.62|12|10.4|0
1718380800000|2024-06-14 16:00:00|12.01|10.41|12.06|10.46|12.14|10.54|12.01|10.41|0
1718381100000|2024-06-14 16:05:00|12.05|10.45|12.01|10.41|12.08|10.48|11.98|10.38|0
1718381400000|2024-06-14 16:10:00|12|10.4|11.91|10.31|12|10.4|11.83|10.23|0
1718381700000|2024-06-14 16:15:00|11.89|10.29|12.05|10.45|12.09|10.49|11.87|10.27|0
1718382000000|2024-06-14 16:20:00|12.04|10.44|12|10.4|12.04|10.44|11.95|10.35|0
1718382300000|2024-06-14 16:25:00|12.02|10.42|12.12|10.52|12.13|10.53|12|10.4|0
1718382600000|2024-06-14 16:30:00|12.13|10.53|12.09|10.49|12.19|10.59|12.09|10.49|0
1718382900000|2024-06-14 16:35:00|12.08|10.48|11.88|10.28|12.08|10.48|11.88|10.28|0
1718383200000|2024-06-14 16:40:00|11.89|10.29|11.87|10.27|12|10.4|11.87|10.27|0
1718383500000|2024-06-14 16:45:00|11.86|10.26|11.89|10.29|11.97|10.37|11.84|10.24|0
1718383800000|2024-06-14 16:50:00|11.88|10.28|11.94|10.34|11.98|10.38|11.8|10.2|0
1718384100000|2024-06-14 16:55:00|11.95|10.35|11.84|10.24|11.95|10.35|11.82|10.22|0
1718384400000|2024-06-14 17:00:00|11.83|10.23|11.87|10.27|11.88|10.28|11.77|10.17|0
1718384700000|2024-06-14 17:05:00|11.88|10.28|11.73|10.13|11.88|10.28|11.69|10.09|0
1718385000000|2024-06-14 17:10:00|11.72|10.12|11.69|10.09|11.78|10.18|11.68|10.08|0
1718385300000|2024-06-14 17:15:00|11.7|10.1|11.72|10.12|11.76|10.16|11.6|10|0
1718385600000|2024-06-14 17:20:00|11.7|10.1|11.75|10.15|11.78|10.18|11.59|9.99|0
1718385900000|2024-06-14 17:25:00|11.74|10.14|11.7|10.1|11.78|10.18|11.62|10.02|0
1718386200000|2024-06-14 17:30:00|11.72|10.12|11.63|10.03|11.73|10.13|11.62|10.02|0
1718386500000|2024-06-14 17:35:00|11.64|10.04|11.64|10.04|11.68|10.08|11.6|10|0
1718386800000|2024-06-14 17:40:00|11.65|10.05|11.75|10.15|11.81|10.21|11.64|10.04|0
1718387100000|2024-06-14 17:45:00|11.74|10.14|11.78|10.18|11.79|10.19|11.67|10.07|0
1718387400000|2024-06-14 17:50:00|11.77|10.17|11.73|10.13|11.82|10.22|11.69|10.09|0
1718387700000|2024-06-14 17:55:00|11.72|10.12|11.83|10.23|11.93|10.33|11.69|10.09|0
1718388000000|2024-06-14 18:00:00|11.84|10.24|11.87|10.27|12.02|10.42|11.83|10.23|0
1718388300000|2024-06-14 18:05:00|11.86|10.26|11.97|10.37|12.01|10.41|11.75|10.15|0
1718388600000|2024-06-14 18:10:00|11.95|10.35|11.97|10.37|11.98|10.38|11.87|10.27|0
1718388900000|2024-06-14 18:15:00|11.98|10.38|11.85|10.25|12.08|10.48|11.84|10.24|0
1718389200000|2024-06-14 18:20:00|11.83|10.23|11.73|10.13|11.89|10.29|11.71|10.11|0
1718389500000|2024-06-14 18:25:00|11.72|10.12|11.79|10.19|11.8|10.2|11.66|10.06|0
1718389800000|2024-06-14 18:30:00|11.78|10.18|11.81|10.21|11.86|10.26|11.77|10.17|0
1718390100000|2024-06-14 18:35:00|11.82|10.22|11.85|10.25|11.9|10.3|11.8|10.2|0
1718390400000|2024-06-14 18:40:00|11.86|10.26|11.83|10.23|11.99|10.39|11.82|10.22|0
1718390700000|2024-06-14 18:45:00|11.82|10.22|11.8|10.2|11.87|10.27|11.76|10.16|0
1718391000000|2024-06-14 18:50:00|11.81|10.21|11.62|10.02|11.81|10.21|11.61|10.01|0
1718391300000|2024-06-14 18:55:00|11.61|10.01|11.69|10.09|11.86|10.26|11.61|10.01|0
1718391600000|2024-06-14 19:00:00|11.71|10.11|11.61|10.01|11.78|10.18|11.6|10|0
1718391900000|2024-06-14 19:05:00|11.64|10.04|11.64|10.04|11.7|10.1|11.6|10|0
1718392200000|2024-06-14 19:10:00|11.65|10.05|11.71|10.11|11.75|10.15|11.63|10.03|0
1718392500000|2024-06-14 19:15:00|11.72|10.12|11.64|10.04|11.74|10.14|11.62|10.02|0
1718392800000|2024-06-14 19:20:00|11.65|10.05|11.59|9.99|11.69|10.09|11.57|9.97|0
1718393100000|2024-06-14 19:25:00|11.58|9.98|11.84|10.24|11.92|10.32|11.58|9.98|0
1718393400000|2024-06-14 19:30:00|11.86|10.26|11.86|10.26|11.94|10.34|11.84|10.24|0
1718393700000|2024-06-14 19:35:00|11.87|10.27|11.86|10.26|11.87|10.27|11.77|10.17|0
1718394000000|2024-06-14 19:40:00|11.87|10.27|11.63|10.03|11.88|10.28|11.49|9.89|0
1718394300000|2024-06-14 19:45:00|11.64|10.04|11.61|10.01|11.65|10.05|11.55|9.95|0
1718394600000|2024-06-14 19:50:00|11.59|9.99|11.61|10.01|11.64|10.04|11.57|9.97|0
1718394900000|2024-06-14 19:55:00|11.62|10.02|11.3|9.7|11.64|10.04|11.3|9.7|0
1718395200000|2024-06-14 20:00:00|11.34|9.74|11.36|9.76|11.37|9.77|11.31|9.71|0
1718395500000|2024-06-14 20:05:00|11.37|9.77|11.43|9.83|11.44|9.84|11.35|9.75|0
1718395800000|2024-06-14 20:10:00|11.44|9.84|11.42|9.82|11.45|9.85|11.39|9.79|0
1718583600000|2024-06-17 00:20:00|12.06|10.46|12.06|10.46|12.06|10.46|12.04|10.44|0
1718583900000|2024-06-17 00:25:00|12.07|10.47|12.03|10.43|12.07|10.47|12.03|10.43|0
1718584200000|2024-06-17 00:30:00|12.04|10.44|12.02|10.42|12.04|10.44|12.01|10.41|0
1718584500000|2024-06-17 00:35:00|12.01|10.41|12.05|10.45|12.05|10.45|12|10.4|0
1718584800000|2024-06-17 00:40:00|12.04|10.44|12.07|10.47|12.07|10.47|12.03|10.43|0
1718585100000|2024-06-17 00:45:00|12.06|10.46|12.06|10.46|12.08|10.48|12.05|10.45|0
1718585400000|2024-06-17 00:50:00|12.07|10.47|12.04|10.44|12.08|10.48|12.03|10.43|0
1718585700000|2024-06-17 00:55:00|12.06|10.46|12.08|10.48|12.08|10.48|12.05|10.45|0
1718586000000|2024-06-17 01:00:00|12.1|10.5|12.18|10.58|12.18|10.58|12.09|10.49|0
1718586300000|2024-06-17 01:05:00|12.17|10.57|12.16|10.56|12.2|10.6|12.15|10.55|0
1718586600000|2024-06-17 01:10:00|12.15|10.55|12.2|10.6|12.21|10.61|12.15|10.55|0
1718586900000|2024-06-17 01:15:00|12.21|10.61|12.18|10.58|12.22|10.62|12.18|10.58|0
1718587200000|2024-06-17 01:20:00|12.17|10.57|12.19|10.59|12.2|10.6|12.17|10.57|0
1718587500000|2024-06-17 01:25:00|12.2|10.6|12.2|10.6|12.2|10.6|12.18|10.58|0
1718587800000|2024-06-17 01:30:00|12.19|10.59|12.16|10.56|12.2|10.6|12.15|10.55|0
1718588100000|2024-06-17 01:35:00|12.15|10.55|12.14|10.54|12.16|10.56|12.12|10.52|0
1718588400000|2024-06-17 01:40:00|12.13|10.53|12.15|10.55|12.16|10.56|12.12|10.52|0
1718588700000|2024-06-17 01:45:00|12.14|10.54|12.12|10.52|12.14|10.54|12.11|10.51|0
1718589000000|2024-06-17 01:50:00|12.13|10.53|12.12|10.52|12.15|10.55|12.11|10.51|0
1718589300000|2024-06-17 01:55:00|12.13|10.53|12.1|10.5|12.13|10.53|12.08|10.48|0
1718589600000|2024-06-17 02:00:00|12.11|10.51|12.07|10.47|12.11|10.51|12.04|10.44|0
1718589900000|2024-06-17 02:05:00|12.06|10.46|12.09|10.49|12.09|10.49|12.05|10.45|0
1718590200000|2024-06-17 02:10:00|12.08|10.48|12.06|10.46|12.12|10.52|12.06|10.46|0
1718590500000|2024-06-17 02:15:00|12.05|10.45|12.08|10.48|12.09|10.49|12.05|10.45|0
1718590800000|2024-06-17 02:20:00|12.07|10.47|12.12|10.52|12.12|10.52|12.07|10.47|0
1718591100000|2024-06-17 02:25:00|12.11|10.51|12.15|10.55|12.16|10.56|12.11|10.51|0
1718591400000|2024-06-17 02:30:00|12.14|10.54|12.12|10.52|12.14|10.54|12.11|10.51|0
1718591700000|2024-06-17 02:35:00|12.11|10.51|12.06|10.46|12.12|10.52|12.06|10.46|0
1718592000000|2024-06-17 02:40:00|12.05|10.45|12.08|10.48|12.1|10.5|12.05|10.45|0
1718592300000|2024-06-17 02:45:00|12.07|10.47|12.09|10.49|12.1|10.5|12.07|10.47|0
1718592600000|2024-06-17 02:50:00|12.11|10.51|12.11|10.51|12.13|10.53|12.11|10.51|0
1718592900000|2024-06-17 02:55:00|12.1|10.5|12.13|10.53|12.15|10.55|12.1|10.5|0
1718593200000|2024-06-17 03:00:00|12.12|10.52|12.1|10.5|12.13|10.53|12.1|10.5|0
1718593500000|2024-06-17 03:05:00|12.11|10.51|12.09|10.49|12.11|10.51|12.08|10.48|0
1718593800000|2024-06-17 03:10:00|12.08|10.48|12.09|10.49|12.11|10.51|12.08|10.48|0
1718594100000|2024-06-17 03:15:00|12.08|10.48|12.07|10.47|12.09|10.49|12.07|10.47|0
1718594400000|2024-06-17 03:20:00|12.08|10.48|12.09|10.49|12.09|10.49|12.07|10.47|0
1718594700000|2024-06-17 03:25:00|12.07|10.47|12.07|10.47|12.08|10.48|12.06|10.46|0
1718595000000|2024-06-17 03:30:00|12.06|10.46|12.06|10.46|12.06|10.46|12.04|10.44|0
1718595300000|2024-06-17 03:35:00|12.07|10.47|12.07|10.47|12.08|10.48|12.06|10.46|0
1718595600000|2024-06-17 03:40:00|12.08|10.48|12.07|10.47|12.09|10.49|12.07|10.47|0
1718595900000|2024-06-17 03:45:00|12.06|10.46|12.05|10.45|12.06|10.46|12.03|10.43|0
1718596200000|2024-06-17 03:50:00|12.06|10.46|12.39|10.79|12.4|10.8|12.05|10.45|0
1718596500000|2024-06-17 03:55:00|12.4|10.8|12.39|10.79|12.4|10.8|12.38|10.78|0
1718596800000|2024-06-17 04:00:00|12.38|10.78|12.35|10.75|12.38|10.78|12.35|10.75|0
1718597100000|2024-06-17 04:05:00|12.36|10.76|12.37|10.77|12.37|10.77|12.34|10.74|0
1718597400000|2024-06-17 04:10:00|12.38|10.78|12.37|10.77|12.38|10.78|12.35|10.75|0
1718597700000|2024-06-17 04:15:00|12.36|10.76|12.36|10.76|12.38|10.78|12.36|10.76|0
1718598000000|2024-06-17 04:20:00|12.35|10.75|12.36|10.76|12.36|10.76|12.35|10.75|0
1718598300000|2024-06-17 04:25:00|12.38|10.78|12.38|10.78|12.39|10.79|12.37|10.77|0
1718598600000|2024-06-17 04:30:00|12.39|10.79|12.4|10.8|12.43|10.83|12.39|10.79|0
1718598900000|2024-06-17 04:35:00|12.41|10.81|12.4|10.8|12.41|10.81|12.39|10.79|0
1718599200000|2024-06-17 04:40:00|12.39|10.79|12.4|10.8|12.4|10.8|12.39|10.79|0
1718599800000|2024-06-17 04:50:00|12.41|10.81|12.43|10.83|12.43|10.83|12.4|10.8|0
1718600100000|2024-06-17 04:55:00|12.44|10.84|12.44|10.84|12.45|10.85|12.43|10.83|0
1718600400000|2024-06-17 05:00:00|12.45|10.85|12.45|10.85|12.46|10.86|12.43|10.83|0
1718600700000|2024-06-17 05:05:00|12.46|10.86|12.44|10.84|12.47|10.87|12.44|10.84|0
1718601000000|2024-06-17 05:10:00|12.43|10.83|12.41|10.81|12.44|10.84|12.4|10.8|0
1718601300000|2024-06-17 05:15:00|12.4|10.8|12.39|10.79|12.4|10.8|12.37|10.77|0
1718601600000|2024-06-17 05:20:00|12.4|10.8|12.39|10.79|12.4|10.8|12.38|10.78|0
1718601900000|2024-06-17 05:25:00|12.38|10.78|12.37|10.77|12.39|10.79|12.37|10.77|0
1718602200000|2024-06-17 05:30:00|12.38|10.78|12.32|10.72|12.38|10.78|12.31|10.71|0
1718602500000|2024-06-17 05:35:00|12.33|10.73|12.28|10.68|12.33|10.73|12.26|10.66|0
1718602800000|2024-06-17 05:40:00|12.29|10.69|12.29|10.69|12.32|10.72|12.28|10.68|0
1718603100000|2024-06-17 05:45:00|12.28|10.68|12.3|10.7|12.3|10.7|12.26|10.66|0
1718603400000|2024-06-17 05:50:00|12.29|10.69|12.31|10.71|12.34|10.74|12.29|10.69|0
1718603700000|2024-06-17 05:55:00|12.32|10.72|12.3|10.7|12.35|10.75|12.3|10.7|0
1718604000000|2024-06-17 06:00:00|12.29|10.69|12.43|10.83|12.5|10.9|12.29|10.69|0
1718604300000|2024-06-17 06:05:00|12.44|10.84|12.5|10.9|12.52|10.92|12.4|10.8|0
1718604600000|2024-06-17 06:10:00|12.49|10.89|12.43|10.83|12.51|10.91|12.42|10.82|0
1718604900000|2024-06-17 06:15:00|12.42|10.82|12.46|10.86|12.48|10.88|12.4|10.8|0
1718605200000|2024-06-17 06:20:00|12.47|10.87|12.31|10.71|12.49|10.89|12.29|10.69|0
1718605500000|2024-06-17 06:25:00|12.3|10.7|12.33|10.73|12.36|10.76|12.3|10.7|0
1718605800000|2024-06-17 06:30:00|12.32|10.72|12.29|10.69|12.35|10.75|12.27|10.67|0
1718606100000|2024-06-17 06:35:00|12.28|10.68|12.18|10.58|12.31|10.71|12.18|10.58|0
1718606400000|2024-06-17 06:40:00|12.19|10.59|12.25|10.65|12.27|10.67|12.19|10.59|0
1718606700000|2024-06-17 06:45:00|12.27|10.67|12.25|10.65|12.28|10.68|12.21|10.61|0
1718607000000|2024-06-17 06:50:00|12.24|10.64|12.31|10.71|12.48|10.88|12.23|10.63|0
1718607300000|2024-06-17 06:55:00|12.32|10.72|12.34|10.74|12.34|10.74|12.29|10.69|0
1718607600000|2024-06-17 07:00:00|12.33|10.73|12.3|10.7|12.38|10.78|12.28|10.68|0
1718607900000|2024-06-17 07:05:00|12.29|10.69|12.23|10.63|12.3|10.7|12.21|10.61|0
1718608200000|2024-06-17 07:10:00|12.24|10.64|12.21|10.61|12.29|10.69|12.21|10.61|0
1718608500000|2024-06-17 07:15:00|12.22|10.62|12.13|10.53|12.24|10.64|12.12|10.52|0
1718608800000|2024-06-17 07:20:00|12.12|10.52|12.18|10.58|12.2|10.6|12.12|10.52|0
1718609100000|2024-06-17 07:25:00|12.2|10.6|12.18|10.58|12.24|10.64|12.16|10.56|0
1718609400000|2024-06-17 07:30:00|12.17|10.57|12.18|10.58|12.18|10.58|12.11|10.51|0
1718609700000|2024-06-17 07:35:00|12.19|10.59|12.28|10.68|12.29|10.69|12.18|10.58|0
1718610000000|2024-06-17 07:40:00|12.27|10.67|12.3|10.7|12.31|10.71|12.26|10.66|0
1718610300000|2024-06-17 07:45:00|12.31|10.71|12.26|10.66|12.31|10.71|12.24|10.64|0
1718610600000|2024-06-17 07:50:00|12.27|10.67|12.3|10.7|12.32|10.72|12.27|10.67|0
1718610900000|2024-06-17 07:55:00|12.31|10.71|12.28|10.68|12.33|10.73|12.28|10.68|0
1718611200000|2024-06-17 08:00:00|12.31|10.71|12.32|10.72|12.34|10.74|12.25|10.65|0
1718611500000|2024-06-17 08:05:00|12.31|10.71|12.2|10.6|12.35|10.75|12.18|10.58|0
1718611800000|2024-06-17 08:10:00|12.19|10.59|12.16|10.56|12.21|10.61|12.14|10.54|0
1718612100000|2024-06-17 08:15:00|12.17|10.57|12.12|10.52|12.19|10.59|12.11|10.51|0
1718612400000|2024-06-17 08:20:00|12.13|10.53|12.24|10.64|12.25|10.65|12.12|10.52|0
1718612700000|2024-06-17 08:25:00|12.26|10.66|12.33|10.73|12.34|10.74|12.24|10.64|0
1718613000000|2024-06-17 08:30:00|12.32|10.72|12.52|10.92|12.55|10.95|12.32|10.72|0
1718613300000|2024-06-17 08:35:00|12.51|10.91|12.53|10.93|12.55|10.95|12.48|10.88|0
1718613600000|2024-06-17 08:40:00|12.54|10.94|12.58|10.98|12.64|11.04|12.54|10.94|0
1718613900000|2024-06-17 08:45:00|12.59|10.99|12.54|10.94|12.63|11.03|12.52|10.92|0
1718614200000|2024-06-17 08:50:00|12.53|10.93|12.52|10.92|12.56|10.96|12.5|10.9|0
1718614500000|2024-06-17 08:55:00|12.54|10.94|12.53|10.93|12.56|10.96|12.51|10.91|0
1718614800000|2024-06-17 09:00:00|12.54|10.94|12.43|10.83|12.57|10.97|12.43|10.83|0
1718615100000|2024-06-17 09:05:00|12.47|10.87|12.55|10.95|12.58|10.98|12.44|10.84|0
1718615400000|2024-06-17 09:10:00|12.54|10.94|12.52|10.92|12.55|10.95|12.48|10.88|0
1718615700000|2024-06-17 09:15:00|12.53|10.93|12.52|10.92|12.54|10.94|12.5|10.9|0
1718616000000|2024-06-17 09:20:00|12.53|10.93|12.49|10.89|12.54|10.94|12.48|10.88|0
1718616300000|2024-06-17 09:25:00|12.48|10.88|12.48|10.88|12.51|10.91|12.44|10.84|0
1718616600000|2024-06-17 09:30:00|12.49|10.89|12.45|10.85|12.49|10.89|12.44|10.84|0
1718616900000|2024-06-17 09:35:00|12.46|10.86|12.47|10.87|12.5|10.9|12.44|10.84|0
1718617200000|2024-06-17 09:40:00|12.49|10.89|12.48|10.88|12.49|10.89|12.45|10.85|0
1718617500000|2024-06-17 09:45:00|12.49|10.89|12.47|10.87|12.49|10.89|12.45|10.85|0
1718617800000|2024-06-17 09:50:00|12.48|10.88|12.46|10.86|12.48|10.88|12.45|10.85|0
1718618100000|2024-06-17 09:55:00|12.45|10.85|12.48|10.88|12.49|10.89|12.43|10.83|0
1718618400000|2024-06-17 10:00:00|12.47|10.87|12.56|10.96|12.56|10.96|12.44|10.84|0
1718618700000|2024-06-17 10:05:00|12.57|10.97|12.61|11.01|12.64|11.04|12.56|10.96|0
1718619000000|2024-06-17 10:10:00|12.62|11.02|12.6|11|12.65|11.05|12.59|10.99|0
1718619300000|2024-06-17 10:15:00|12.61|11.01|12.71|11.11|12.71|11.11|12.59|10.99|0
1718619600000|2024-06-17 10:20:00|12.72|11.12|12.68|11.08|12.73|11.13|12.68|11.08|0
1718619900000|2024-06-17 10:25:00|12.67|11.07|12.71|11.11|12.72|11.12|12.66|11.06|0
1718620200000|2024-06-17 10:30:00|12.7|11.1|12.64|11.04|12.73|11.13|12.63|11.03|0
1718620500000|2024-06-17 10:35:00|12.65|11.05|12.64|11.04|12.65|11.05|12.59|10.99|0
1718620800000|2024-06-17 10:40:00|12.63|11.03|12.57|10.97|12.64|11.04|12.57|10.97|0
1718621100000|2024-06-17 10:45:00|12.58|10.98|12.57|10.97|12.6|11|12.53|10.93|0
1718621400000|2024-06-17 10:50:00|12.56|10.96|12.57|10.97|12.58|10.98|12.56|10.96|0
1718621700000|2024-06-17 10:55:00|12.58|10.98|12.53|10.93|12.61|11.01|12.53|10.93|0
1718622000000|2024-06-17 11:00:00|12.52|10.92|12.46|10.86|12.52|10.92|12.46|10.86|0
1718622300000|2024-06-17 11:05:00|12.45|10.85|12.46|10.86|12.46|10.86|12.44|10.84|0
1718622600000|2024-06-17 11:10:00|12.45|10.85|12.45|10.85|12.47|10.87|12.45|10.85|0
1718622900000|2024-06-17 11:15:00|12.46|10.86|12.43|10.83|12.46|10.86|12.43|10.83|0
1718623200000|2024-06-17 11:20:00|12.44|10.84|12.25|10.65|12.46|10.86|12.2|10.6|0
1718623500000|2024-06-17 11:25:00|12.26|10.66|12.18|10.58|12.26|10.66|12.16|10.56|0
1718623800000|2024-06-17 11:30:00|12.17|10.57|12.23|10.63|12.24|10.64|12.17|10.57|0
1718624100000|2024-06-17 11:35:00|12.24|10.64|12.19|10.59|12.29|10.69|12.19|10.59|0
1718624400000|2024-06-17 11:40:00|12.18|10.58|12.23|10.63|12.23|10.63|12.18|10.58|0
1718624700000|2024-06-17 11:45:00|12.22|10.62|12.23|10.63|12.24|10.64|12.18|10.58|0
1718625000000|2024-06-17 11:50:00|12.22|10.62|12.24|10.64|12.25|10.65|12.2|10.6|0
1718625300000|2024-06-17 11:55:00|12.25|10.65|12.22|10.62|12.25|10.65|12.2|10.6|0
1718625600000|2024-06-17 12:00:00|12.23|10.63|12.28|10.68|12.3|10.7|12.19|10.59|0
1718625900000|2024-06-17 12:05:00|12.27|10.67|12.15|10.55|12.28|10.68|12.13|10.53|0
1718626200000|2024-06-17 12:10:00|12.14|10.54|12.16|10.56|12.18|10.58|12.13|10.53|0
1718626500000|2024-06-17 12:15:00|12.18|10.58|12.22|10.62|12.25|10.65|12.16|10.56|0
1718626800000|2024-06-17 12:20:00|12.21|10.61|12.22|10.62|12.23|10.63|12.18|10.58|0
1718627100000|2024-06-17 12:25:00|12.21|10.61|12.28|10.68|12.28|10.68|12.19|10.59|0
1718627400000|2024-06-17 12:30:00|12.27|10.67|12.35|10.75|12.36|10.76|12.27|10.67|0
1718627700000|2024-06-17 12:35:00|12.34|10.74|12.47|10.87|12.48|10.88|12.34|10.74|0
1718628000000|2024-06-17 12:40:00|12.49|10.89|12.38|10.78|12.49|10.89|12.37|10.77|0
1718628300000|2024-06-17 12:45:00|12.39|10.79|12.41|10.81|12.41|10.81|12.31|10.71|0
1718628600000|2024-06-17 12:50:00|12.42|10.82|12.41|10.81|12.48|10.88|12.37|10.77|0
1718628900000|2024-06-17 12:55:00|12.4|10.8|12.37|10.77|12.45|10.85|12.35|10.75|0
1718629200000|2024-06-17 13:00:00|12.36|10.76|12.27|10.67|12.45|10.85|12.23|10.63|0
1718629500000|2024-06-17 13:05:00|12.28|10.68|12.26|10.66|12.28|10.68|12.22|10.62|0
1718629800000|2024-06-17 13:10:00|12.27|10.67|12.25|10.65|12.28|10.68|12.21|10.61|0
1718630100000|2024-06-17 13:15:00|12.26|10.66|12.26|10.66|12.28|10.68|12.22|10.62|0
1718630400000|2024-06-17 13:20:00|12.25|10.65|12.25|10.65|12.27|10.67|12.24|10.64|0
1718630700000|2024-06-17 13:25:00|12.26|10.66|12.28|10.68|12.29|10.69|12.25|10.65|0
1718631000000|2024-06-17 13:30:00|12.29|10.69|12.23|10.63|12.45|10.85|12.22|10.62|0
1718631300000|2024-06-17 13:35:00|12.22|10.62|12.26|10.66|12.27|10.67|12.19|10.59|0
1718631600000|2024-06-17 13:40:00|12.27|10.67|12.25|10.65|12.33|10.73|12.18|10.58|0
1718631900000|2024-06-17 13:45:00|12.24|10.64|12.47|10.87|12.48|10.88|12.12|10.52|0
1718632200000|2024-06-17 13:50:00|12.43|10.83|12.37|10.77|12.46|10.86|12.32|10.72|0
1718632500000|2024-06-17 13:55:00|12.36|10.76|12.29|10.69|12.45|10.85|12.21|10.61|0
1718632800000|2024-06-17 14:00:00|12.27|10.67|12.23|10.63|12.36|10.76|12.22|10.62|0
1718633100000|2024-06-17 14:05:00|12.24|10.64|12.09|10.49|12.25|10.65|12.09|10.49|0
1718633400000|2024-06-17 14:10:00|12.08|10.48|12.11|10.51|12.13|10.53|12.01|10.41|0
1718633700000|2024-06-17 14:15:00|12.12|10.52|12|10.4|12.12|10.52|11.96|10.36|0
1718634000000|2024-06-17 14:20:00|11.99|10.39|12.1|10.5|12.16|10.56|11.99|10.39|0
1718634300000|2024-06-17 14:25:00|12.12|10.52|12.19|10.59|12.27|10.67|12.11|10.51|0
1718634600000|2024-06-17 14:30:00|12.18|10.58|12.08|10.48|12.22|10.62|12.04|10.44|0
1718634900000|2024-06-17 14:35:00|12.09|10.49|12.06|10.46|12.09|10.49|11.99|10.39|0
1718635200000|2024-06-17 14:40:00|12.07|10.47|12.02|10.42|12.13|10.53|11.97|10.37|0
1718635500000|2024-06-17 14:45:00|12.01|10.41|12.04|10.44|12.04|10.44|11.97|10.37|0
1718635800000|2024-06-17 14:50:00|12.03|10.43|12.04|10.44|12.11|10.51|12|10.4|0
1718636100000|2024-06-17 14:55:00|12.03|10.43|11.99|10.39|12.28|10.68|11.9|10.3|0
1718636400000|2024-06-17 15:00:00|11.98|10.38|11.84|10.24|11.98|10.38|11.83|10.23|0
1718636700000|2024-06-17 15:05:00|11.83|10.23|11.76|10.16|11.85|10.25|11.73|10.13|0
1718637000000|2024-06-17 15:10:00|11.75|10.15|11.73|10.13|11.82|10.22|11.71|10.11|0
1718637300000|2024-06-17 15:15:00|11.72|10.12|11.63|10.03|11.72|10.12|11.61|10.01|0
1718637600000|2024-06-17 15:20:00|11.64|10.04|11.56|9.96|11.68|10.08|11.56|9.96|0
1718637900000|2024-06-17 15:25:00|11.57|9.97|11.63|10.03|11.67|10.07|11.57|9.97|0
1718638200000|2024-06-17 15:30:00|11.62|10.02|11.68|10.08|11.97|10.37|11.58|9.98|0
1718638500000|2024-06-17 15:35:00|11.67|10.07|11.7|10.1|11.74|10.14|11.66|10.06|0
1718638800000|2024-06-17 15:40:00|11.69|10.09|11.61|10.01|11.72|10.12|11.61|10.01|0
1718639100000|2024-06-17 15:45:00|11.62|10.02|11.67|10.07|11.72|10.12|11.57|9.97|0
1718639400000|2024-06-17 15:50:00|11.65|10.05|11.69|10.09|11.7|10.1|11.61|10.01|0
1718639700000|2024-06-17 15:55:00|11.7|10.1|11.65|10.05|11.73|10.13|11.63|10.03|0
1718640000000|2024-06-17 16:00:00|11.66|10.06|11.59|9.99|11.66|10.06|11.58|9.98|0
1718640300000|2024-06-17 16:05:00|11.6|10|11.58|9.98|11.62|10.02|11.57|9.97|0
1718640600000|2024-06-17 16:10:00|11.59|9.99|11.5|9.9|11.6|10|11.47|9.87|0
1718640900000|2024-06-17 16:15:00|11.48|9.88|11.45|9.85|11.5|9.9|11.44|9.84|0
1718641200000|2024-06-17 16:20:00|11.44|9.84|11.25|9.65|11.46|9.86|11.25|9.65|0
1718641500000|2024-06-17 16:25:00|11.24|9.64|10.99|9.39|11.3|9.7|10.98|9.38|0
1718641800000|2024-06-17 16:30:00|10.96|9.36|11.02|9.42|11.07|9.47|10.96|9.36|0
1718642100000|2024-06-17 16:35:00|11.01|9.41|11.03|9.43|11.06|9.46|10.97|9.37|0
1718642400000|2024-06-17 16:40:00|11.04|9.44|11.02|9.42|11.08|9.48|11|9.4|0
1718642700000|2024-06-17 16:45:00|11.01|9.41|10.83|9.23|11.02|9.42|10.83|9.23|0
1718643000000|2024-06-17 16:50:00|10.85|9.25|10.9|9.3|10.91|9.31|10.8|9.2|0
1718643300000|2024-06-17 16:55:00|10.91|9.31|10.98|9.38|10.98|9.38|10.89|9.29|0
1718643600000|2024-06-17 17:00:00|10.97|9.37|10.84|9.24|10.97|9.37|10.84|9.24|0
1718643900000|2024-06-17 17:05:00|10.85|9.25|10.89|9.29|10.92|9.32|10.85|9.25|0
1718644200000|2024-06-17 17:10:00|10.9|9.3|10.83|9.23|10.94|9.34|10.83|9.23|0
1718644500000|2024-06-17 17:15:00|10.84|9.24|11.29|9.69|11.3|9.7|10.61|9.01|0
1718644800000|2024-06-17 17:20:00|11.28|9.68|10.75|9.15|11.29|9.69|10.68|9.08|0
1718645100000|2024-06-17 17:25:00|10.76|9.16|10.75|9.15|10.81|9.21|10.69|9.09|0
1718645400000|2024-06-17 17:30:00|10.74|9.14|10.55|8.95|10.76|9.16|10.5|8.9|0
1718645700000|2024-06-17 17:35:00|10.54|8.94|10.45|8.85|10.54|8.94|10.42|8.82|0
1718646000000|2024-06-17 17:40:00|10.44|8.84|10.53|8.93|10.54|8.94|10.4|8.8|0
1718646300000|2024-06-17 17:45:00|10.52|8.92|10.52|8.92|10.52|8.92|10.47|8.87|0
1718646600000|2024-06-17 17:50:00|10.51|8.91|10.35|8.75|10.51|8.91|10.34|8.74|0
1718646900000|2024-06-17 17:55:00|10.34|8.74|10.37|8.77|10.44|8.84|10.33|8.73|0
1718647200000|2024-06-17 18:00:00|10.36|8.76|10.22|8.62|10.37|8.77|10.15|8.55|0
1718647500000|2024-06-17 18:05:00|10.21|8.61|10.07|8.47|10.21|8.61|10.05|8.45|0
1718647800000|2024-06-17 18:10:00|10.05|8.45|10.36|8.76|10.36|8.76|10.02|8.42|0
1718648100000|2024-06-17 18:15:00|10.38|8.78|10.73|9.13|10.8|9.2|10.3|8.7|0
1718648400000|2024-06-17 18:20:00|10.75|9.15|10.66|9.06|10.78|9.18|10.63|9.03|0
1718648700000|2024-06-17 18:25:00|10.65|9.05|10.58|8.98|10.71|9.11|10.53|8.93|0
1718649000000|2024-06-17 18:30:00|10.6|9|10.56|8.96|10.62|9.02|10.54|8.94|0
1718649300000|2024-06-17 18:35:00|10.57|8.97|10.6|9|10.63|9.03|10.56|8.96|0
1718649600000|2024-06-17 18:40:00|10.61|9.01|10.67|9.07|10.67|9.07|10.57|8.97|0
1718649900000|2024-06-17 18:45:00|10.66|9.06|10.85|9.25|11.07|9.47|10.64|9.04|0
1718650200000|2024-06-17 18:50:00|10.86|9.26|10.94|9.34|10.94|9.34|10.85|9.25|0
1718650500000|2024-06-17 18:55:00|10.93|9.33|10.86|9.26|10.98|9.38|10.85|9.25|0
1718650800000|2024-06-17 19:00:00|10.87|9.27|10.95|9.35|10.95|9.35|10.87|9.27|0
1718651100000|2024-06-17 19:05:00|10.96|9.36|10.87|9.27|10.97|9.37|10.87|9.27|0
1718651400000|2024-06-17 19:10:00|10.86|9.26|10.77|9.17|10.87|9.27|10.77|9.17|0
1718651700000|2024-06-17 19:15:00|10.78|9.18|10.67|9.07|10.83|9.23|10.64|9.04|0
1718652000000|2024-06-17 19:20:00|10.68|9.08|10.68|9.08|10.76|9.16|10.67|9.07|0
1718652300000|2024-06-17 19:25:00|10.67|9.07|10.67|9.07|10.73|9.13|10.65|9.05|0
1718652600000|2024-06-17 19:30:00|10.69|9.09|10.72|9.12|10.75|9.15|10.67|9.07|0
1718652900000|2024-06-17 19:35:00|10.73|9.13|10.8|9.2|10.82|9.22|10.73|9.13|0
1718653200000|2024-06-17 19:40:00|10.79|9.19|10.52|8.92|10.79|9.19|10.42|8.82|0
1718653500000|2024-06-17 19:45:00|10.54|8.94|10.54|8.94|10.68|9.08|10.51|8.91|0
1718653800000|2024-06-17 19:50:00|10.55|8.95|10.65|9.05|10.7|9.1|10.48|8.88|0
1718654100000|2024-06-17 19:55:00|10.68|9.08|10.71|9.11|10.78|9.18|10.65|9.05|0
1718654400000|2024-06-17 20:00:00|10.67|9.07|10.82|9.22|10.84|9.24|10.67|9.07|0
1718654700000|2024-06-17 20:05:00|10.81|9.21|10.8|9.2|10.82|9.22|10.78|9.18|0
1718655000000|2024-06-17 20:10:00|10.81|9.21|10.76|9.16|10.81|9.21|10.75|9.15|0
1718655300000|2024-06-17 20:15:00|10.85|9.05|10.78|8.98|10.85|9.05|10.77|8.97|0
1718655600000|2024-06-17 20:20:00|10.77|8.97|10.77|8.97|10.79|8.99|10.76|8.96|0
1718655900000|2024-06-17 20:25:00|10.78|8.98|10.77|8.97|10.78|8.98|10.76|8.96|0
1718656200000|2024-06-17 20:30:00|10.78|8.98|10.77|8.97|10.78|8.98|10.76|8.96|0
1718656500000|2024-06-17 20:35:00|10.78|8.98|10.79|8.99|10.8|9|10.78|8.98|0
1718656800000|2024-06-17 20:40:00|10.77|8.97|10.77|8.97|10.78|8.98|10.76|8.96|0
1718657100000|2024-06-17 20:45:00|10.79|8.99|10.8|9|10.81|9.01|10.79|8.99|0
1718657400000|2024-06-17 20:50:00|10.81|9.01|10.79|8.99|10.82|9.02|10.79|8.99|0
1718657700000|2024-06-17 20:55:00|10.8|9|10.78|8.98|10.8|9|10.77|8.97|0
1718658000000|2024-06-17 21:00:00|10.77|8.97|10.78|8.98|10.78|8.98|10.77|8.97|0
1718658300000|2024-06-17 21:05:00|10.77|8.97|10.77|8.97|10.78|8.98|10.77|8.97|0
1718658600000|2024-06-17 21:10:00|10.79|8.99|10.77|8.97|10.79|8.99|10.77|8.97|0
1718658900000|2024-06-17 21:15:00|10.78|8.98|10.77|8.97|10.78|8.98|10.77|8.97|0
1718659500000|2024-06-17 21:25:00|10.76|8.96|10.77|8.97|10.77|8.97|10.76|8.96|0
1718659800000|2024-06-17 21:30:00|10.76|8.96|10.76|8.96|10.77|8.97|10.76|8.96|0
1718660100000|2024-06-17 21:35:00|10.77|8.97|10.77|8.97|10.77|8.97|10.76|8.96|0
1718661300000|2024-06-17 21:55:00|10.76|8.96|10.76|8.96|10.76|8.96|10.75|8.95|0
1718661600000|2024-06-17 22:00:00|10.74|8.94|10.64|8.84|10.77|8.97|10.64|8.84|0
1718661900000|2024-06-17 22:05:00|10.63|8.83|10.58|8.78|10.63|8.83|10.57|8.77|0
1718662200000|2024-06-17 22:10:00|10.57|8.77|10.62|8.82|10.62|8.82|10.57|8.77|0
1718662500000|2024-06-17 22:15:00|10.61|8.81|10.57|8.77|10.62|8.82|10.56|8.76|0
1718662800000|2024-06-17 22:20:00|10.58|8.78|10.54|8.74|10.58|8.78|10.54|8.74|0
1718663100000|2024-06-17 22:25:00|10.53|8.73|10.57|8.77|10.57|8.77|10.53|8.73|0
1718663400000|2024-06-17 22:30:00|10.58|8.78|10.62|8.82|10.63|8.83|10.57|8.77|0
1718663700000|2024-06-17 22:35:00|10.61|8.81|10.64|8.84|10.64|8.84|10.6|8.8|0
1718664000000|2024-06-17 22:40:00|10.63|8.83|10.59|8.79|10.63|8.83|10.59|8.79|0
1718664300000|2024-06-17 22:45:00|10.58|8.78|10.61|8.81|10.61|8.81|10.58|8.78|0
1718664600000|2024-06-17 22:50:00|10.6|8.8|10.63|8.83|10.63|8.83|10.6|8.8|0
1718664900000|2024-06-17 22:55:00|10.62|8.82|10.61|8.81|10.62|8.82|10.61|8.81|0
1718665200000|2024-06-17 23:00:00|10.6|8.8|10.63|8.83|10.63|8.83|10.58|8.78|0
1718665500000|2024-06-17 23:05:00|10.64|8.84|10.64|8.84|10.65|8.85|10.63|8.83|0
1718665800000|2024-06-17 23:10:00|10.65|8.85|10.67|8.87|10.67|8.87|10.63|8.83|0
1718666100000|2024-06-17 23:15:00|10.66|8.86|10.66|8.86|10.69|8.89|10.66|8.86|0
1718666400000|2024-06-17 23:20:00|10.65|8.85|10.57|8.77|10.67|8.87|10.53|8.73|0
1718666700000|2024-06-17 23:25:00|10.56|8.76|10.58|8.78|10.6|8.8|10.56|8.76|0
1718667000000|2024-06-17 23:30:00|10.57|8.77|10.55|8.75|10.58|8.78|10.55|8.75|0
1718667300000|2024-06-17 23:35:00|10.54|8.74|10.54|8.74|10.55|8.75|10.53|8.73|0
1718667600000|2024-06-17 23:40:00|10.55|8.75|10.57|8.77|10.58|8.78|10.54|8.74|0
1718667900000|2024-06-17 23:45:00|10.56|8.76|10.56|8.76|10.58|8.78|10.55|8.75|0
1718668200000|2024-06-17 23:50:00|10.57|8.77|10.57|8.77|10.57|8.77|10.55|8.75|0
1718668500000|2024-06-17 23:55:00|10.56|8.76|10.56|8.76|10.56|8.76|10.54|8.74|0
1718668800000|2024-06-18 00:00:00|10.57|8.77|10.55|8.75|10.6|8.8|10.55|8.75|0
1718669100000|2024-06-18 00:05:00|10.57|8.77|10.6|8.8|10.6|8.8|10.55|8.75|0
1718669400000|2024-06-18 00:10:00|10.61|8.81|10.63|8.83|10.64|8.84|10.6|8.8|0
1718669700000|2024-06-18 00:15:00|10.53|8.93|10.55|8.95|10.57|8.97|10.5|8.9|0
1718670000000|2024-06-18 00:20:00|10.54|8.94|10.54|8.94|10.55|8.95|10.53|8.93|0
1718670300000|2024-06-18 00:25:00|10.53|8.93|10.55|8.95|10.55|8.95|10.51|8.91|0
1718670600000|2024-06-18 00:30:00|10.56|8.96|10.58|8.98|10.63|9.03|10.56|8.96|0
1718670900000|2024-06-18 00:35:00|10.57|8.97|10.61|9.01|10.64|9.04|10.57|8.97|0
1718671200000|2024-06-18 00:40:00|10.6|9|10.79|9.19|10.8|9.2|10.48|8.88|0
1718671500000|2024-06-18 00:45:00|10.8|9.2|10.87|9.27|10.87|9.27|10.79|9.19|0
1718671800000|2024-06-18 00:50:00|10.86|9.26|10.83|9.23|10.87|9.27|10.82|9.22|0
1718672100000|2024-06-18 00:55:00|10.84|9.24|10.88|9.28|10.88|9.28|10.84|9.24|0
1718672400000|2024-06-18 01:00:00|10.87|9.27|10.9|9.3|10.91|9.31|10.87|9.27|0
1718672700000|2024-06-18 01:05:00|10.89|9.29|10.96|9.36|10.97|9.37|10.88|9.28|0
1718673000000|2024-06-18 01:10:00|10.95|9.35|10.99|9.39|11.01|9.41|10.95|9.35|0
1718673300000|2024-06-18 01:15:00|10.98|9.38|10.97|9.37|11|9.4|10.96|9.36|0
1718673600000|2024-06-18 01:20:00|10.96|9.36|11.01|9.41|11.03|9.43|10.96|9.36|0
1718673900000|2024-06-18 01:25:00|11.02|9.42|10.96|9.36|11.02|9.42|10.94|9.34|0
1718674200000|2024-06-18 01:30:00|10.95|9.35|10.91|9.31|10.95|9.35|10.89|9.29|0
1718674500000|2024-06-18 01:35:00|10.92|9.32|10.93|9.33|10.95|9.35|10.92|9.32|0
1718674800000|2024-06-18 01:40:00|10.94|9.34|10.98|9.38|10.99|9.39|10.93|9.33|0
1718675100000|2024-06-18 01:45:00|10.97|9.37|11|9.4|11|9.4|10.94|9.34|0
1718675400000|2024-06-18 01:50:00|11.01|9.41|10.97|9.37|11.02|9.42|10.96|9.36|0
1718675700000|2024-06-18 01:55:00|10.98|9.38|11.03|9.43|11.07|9.47|10.97|9.37|0
1718676000000|2024-06-18 02:00:00|11.02|9.42|11.01|9.41|11.03|9.43|10.99|9.39|0
1718676300000|2024-06-18 02:05:00|11|9.4|10.95|9.35|11.01|9.41|10.94|9.34|0
1718676600000|2024-06-18 02:10:00|10.94|9.34|10.93|9.33|10.95|9.35|10.92|9.32|0
1718676900000|2024-06-18 02:15:00|10.94|9.34|10.93|9.33|10.96|9.36|10.92|9.32|0
1718677200000|2024-06-18 02:20:00|10.94|9.34|10.95|9.35|10.97|9.37|10.93|9.33|0
1718677500000|2024-06-18 02:25:00|10.94|9.34|10.94|9.34|10.95|9.35|10.92|9.32|0
1718677800000|2024-06-18 02:30:00|10.95|9.35|10.93|9.33|10.95|9.35|10.93|9.33|0
1718678100000|2024-06-18 02:35:00|10.92|9.32|10.93|9.33|10.95|9.35|10.92|9.32|0
1718678400000|2024-06-18 02:40:00|10.92|9.32|10.92|9.32|10.94|9.34|10.92|9.32|0
1718678700000|2024-06-18 02:45:00|10.93|9.33|10.97|9.37|10.97|9.37|10.93|9.33|0
1718679000000|2024-06-18 02:50:00|10.96|9.36|10.95|9.35|10.97|9.37|10.94|9.34|0
1718679300000|2024-06-18 02:55:00|10.96|9.36|10.91|9.31|10.96|9.36|10.9|9.3|0
1718679600000|2024-06-18 03:00:00|10.9|9.3|10.93|9.33|10.93|9.33|10.9|9.3|0
1718679900000|2024-06-18 03:05:00|10.92|9.32|10.89|9.29|10.92|9.32|10.89|9.29|0
1718680200000|2024-06-18 03:10:00|10.88|9.28|10.86|9.26|10.88|9.28|10.86|9.26|0
1718680500000|2024-06-18 03:15:00|10.87|9.27|10.85|9.25|10.87|9.27|10.85|9.25|0
1718680800000|2024-06-18 03:20:00|10.86|9.26|10.84|9.24|10.86|9.26|10.83|9.23|0
1718681100000|2024-06-18 03:25:00|10.83|9.23|10.85|9.25|10.85|9.25|10.83|9.23|0
1718681400000|2024-06-18 03:30:00|10.86|9.26|10.9|9.3|10.9|9.3|10.86|9.26|0
1718681700000|2024-06-18 03:35:00|10.89|9.29|10.9|9.3|10.91|9.31|10.89|9.29|0
1718682000000|2024-06-18 03:40:00|10.89|9.29|10.9|9.3|10.91|9.31|10.87|9.27|0
1718682300000|2024-06-18 03:45:00|10.89|9.29|10.91|9.31|10.92|9.32|10.89|9.29|0
1718682600000|2024-06-18 03:50:00|10.92|9.32|10.91|9.31|10.92|9.32|10.9|9.3|0
1718682900000|2024-06-18 03:55:00|10.9|9.3|10.9|9.3|10.9|9.3|10.89|9.29|0
1718683200000|2024-06-18 04:00:00|10.89|9.29|10.87|9.27|10.89|9.29|10.86|9.26|0
1718683500000|2024-06-18 04:05:00|10.86|9.26|10.87|9.27|10.88|9.28|10.86|9.26|0
1718683800000|2024-06-18 04:10:00|10.88|9.28|10.89|9.29|10.89|9.29|10.87|9.27|0
1718684100000|2024-06-18 04:15:00|10.88|9.28|10.91|9.31|10.91|9.31|10.88|9.28|0
1718684400000|2024-06-18 04:20:00|10.9|9.3|10.92|9.32|10.92|9.32|10.9|9.3|0
1718684700000|2024-06-18 04:25:00|10.93|9.33|10.93|9.33|10.94|9.34|10.92|9.32|0
1718685000000|2024-06-18 04:30:00|10.94|9.34|10.97|9.37|10.98|9.38|10.94|9.34|0
1718685300000|2024-06-18 04:35:00|10.96|9.36|10.94|9.34|10.97|9.37|10.94|9.34|0
1718685600000|2024-06-18 04:40:00|10.93|9.33|10.92|9.32|10.94|9.34|10.92|9.32|0
1718685900000|2024-06-18 04:45:00|10.93|9.33|10.94|9.34|10.94|9.34|10.91|9.31|0
1718686200000|2024-06-18 04:50:00|10.95|9.35|10.93|9.33|10.95|9.35|10.93|9.33|0
1718686500000|2024-06-18 04:55:00|10.92|9.32|10.94|9.34|10.95|9.35|10.92|9.32|0
1718686800000|2024-06-18 05:00:00|10.95|9.35|10.97|9.37|10.97|9.37|10.93|9.33|0
1718687100000|2024-06-18 05:05:00|10.96|9.36|10.93|9.33|10.96|9.36|10.92|9.32|0
1718687400000|2024-06-18 05:10:00|10.94|9.34|10.92|9.32|10.94|9.34|10.92|9.32|0
1718687700000|2024-06-18 05:15:00|10.91|9.31|10.91|9.31|10.93|9.33|10.9|9.3|0
1718688000000|2024-06-18 05:20:00|10.9|9.3|10.93|9.33|10.93|9.33|10.9|9.3|0
1718688300000|2024-06-18 05:25:00|10.92|9.32|10.88|9.28|10.92|9.32|10.87|9.27|0
1718688600000|2024-06-18 05:30:00|10.87|9.27|10.86|9.26|10.88|9.28|10.86|9.26|0
1718688900000|2024-06-18 05:35:00|10.85|9.25|10.87|9.27|10.87|9.27|10.84|9.24|0
1718689200000|2024-06-18 05:40:00|10.88|9.28|10.87|9.27|10.88|9.28|10.86|9.26|0
1718689500000|2024-06-18 05:45:00|10.88|9.28|10.85|9.25|10.91|9.31|10.85|9.25|0
1718689800000|2024-06-18 05:50:00|10.84|9.24|10.83|9.23|10.85|9.25|10.82|9.22|0
1718690100000|2024-06-18 05:55:00|10.82|9.22|10.81|9.21|10.83|9.23|10.81|9.21|0
1718690400000|2024-06-18 06:00:00|10.8|9.2|10.79|9.19|10.81|9.21|10.77|9.17|0
1718690700000|2024-06-18 06:05:00|10.8|9.2|10.79|9.19|10.82|9.22|10.79|9.19|0
1718691000000|2024-06-18 06:10:00|10.8|9.2|10.83|9.23|10.83|9.23|10.79|9.19|0
1718691300000|2024-06-18 06:15:00|10.84|9.24|10.79|9.19|10.84|9.24|10.78|9.18|0
1718691600000|2024-06-18 06:20:00|10.78|9.18|10.76|9.16|10.79|9.19|10.76|9.16|0
1718691900000|2024-06-18 06:25:00|10.77|9.17|10.84|9.24|10.84|9.24|10.76|9.16|0
1718692200000|2024-06-18 06:30:00|10.83|9.23|10.79|9.19|10.84|9.24|10.79|9.19|0
1718692500000|2024-06-18 06:35:00|10.8|9.2|10.8|9.2|10.8|9.2|10.76|9.16|0
1718692800000|2024-06-18 06:40:00|10.81|9.21|10.81|9.21|10.82|9.22|10.78|9.18|0
1718693100000|2024-06-18 06:45:00|10.8|9.2|10.83|9.23|10.85|9.25|10.8|9.2|0
1718693400000|2024-06-18 06:50:00|10.85|9.25|10.84|9.24|10.87|9.27|10.83|9.23|0
1718693700000|2024-06-18 06:55:00|10.85|9.25|10.81|9.21|10.86|9.26|10.78|9.18|0
1718694000000|2024-06-18 07:00:00|10.8|9.2|10.85|9.25|10.85|9.25|10.76|9.16|0
1718694300000|2024-06-18 07:05:00|10.84|9.24|10.7|9.1|10.87|9.27|10.69|9.09|0
1718694600000|2024-06-18 07:10:00|10.69|9.09|10.69|9.09|10.73|9.13|10.69|9.09|0
1718694900000|2024-06-18 07:15:00|10.68|9.08|10.75|9.15|10.8|9.2|10.68|9.08|0
1718695200000|2024-06-18 07:20:00|10.76|9.16|10.73|9.13|10.76|9.16|10.68|9.08|0
1718695500000|2024-06-18 07:25:00|10.72|9.12|10.77|9.17|10.79|9.19|10.72|9.12|0
1718695800000|2024-06-18 07:30:00|10.76|9.16|10.73|9.13|10.76|9.16|10.73|9.13|0
1718696100000|2024-06-18 07:35:00|10.74|9.14|10.7|9.1|10.77|9.17|10.68|9.08|0
1718696400000|2024-06-18 07:40:00|10.69|9.09|10.71|9.11|10.76|9.16|10.69|9.09|0
1718696700000|2024-06-18 07:45:00|10.72|9.12|10.75|9.15|10.75|9.15|10.7|9.1|0
1718697000000|2024-06-18 07:50:00|10.76|9.16|10.85|9.25|10.85|9.25|10.75|9.15|0
1718697300000|2024-06-18 07:55:00|10.84|9.24|10.87|9.27|10.87|9.27|10.81|9.21|0
1718697600000|2024-06-18 08:00:00|10.86|9.26|10.84|9.24|10.86|9.26|10.78|9.18|0
1718697900000|2024-06-18 08:05:00|10.83|9.23|10.77|9.17|10.85|9.25|10.76|9.16|0
1718698200000|2024-06-18 08:10:00|10.78|9.18|10.84|9.24|10.84|9.24|10.78|9.18|0
1718698500000|2024-06-18 08:15:00|10.83|9.23|10.84|9.24|10.88|9.28|10.81|9.21|0
1718698800000|2024-06-18 08:20:00|10.85|9.25|10.91|9.31|10.92|9.32|10.83|9.23|0
1718699100000|2024-06-18 08:25:00|10.92|9.32|10.9|9.3|10.92|9.32|10.87|9.27|0
1718699400000|2024-06-18 08:30:00|10.91|9.31|10.86|9.26|10.91|9.31|10.81|9.21|0
1718699700000|2024-06-18 08:35:00|10.87|9.27|11.01|9.41|11.04|9.44|10.73|9.13|0
1718700000000|2024-06-18 08:40:00|11.02|9.42|10.97|9.37|11.05|9.45|10.95|9.35|0
1718700300000|2024-06-18 08:45:00|10.98|9.38|10.97|9.37|10.99|9.39|10.94|9.34|0
1718700600000|2024-06-18 08:50:00|10.96|9.36|10.87|9.27|10.97|9.37|10.87|9.27|0
1718700900000|2024-06-18 08:55:00|10.88|9.28|10.95|9.35|10.97|9.37|10.87|9.27|0
1718701200000|2024-06-18 09:00:00|10.94|9.34|10.88|9.28|10.94|9.34|10.88|9.28|0
1718701500000|2024-06-18 09:05:00|10.87|9.27|10.87|9.27|10.89|9.29|10.84|9.24|0
1718701800000|2024-06-18 09:10:00|10.86|9.26|10.77|9.17|10.86|9.26|10.77|9.17|0
1718702100000|2024-06-18 09:15:00|10.78|9.18|10.84|9.24|10.86|9.26|10.75|9.15|0
1718702400000|2024-06-18 09:20:00|10.83|9.23|10.84|9.24|10.84|9.24|10.81|9.21|0
1718702700000|2024-06-18 09:25:00|10.85|9.25|10.91|9.31|10.92|9.32|10.83|9.23|0
1718703000000|2024-06-18 09:30:00|10.92|9.32|10.93|9.33|10.95|9.35|10.9|9.3|0
1718703300000|2024-06-18 09:35:00|10.94|9.34|10.9|9.3|10.95|9.35|10.88|9.28|0
1718703600000|2024-06-18 09:40:00|10.89|9.29|11.02|9.42|11.02|9.42|10.84|9.24|0
1718703900000|2024-06-18 09:45:00|11.01|9.41|10.99|9.39|11.02|9.42|10.99|9.39|0
1718704200000|2024-06-18 09:50:00|10.98|9.38|10.99|9.39|11.01|9.41|10.94|9.34|0
1718704500000|2024-06-18 09:55:00|10.98|9.38|11|9.4|11.02|9.42|10.97|9.37|0
1718704800000|2024-06-18 10:00:00|10.99|9.39|11.05|9.45|11.05|9.45|10.99|9.39|0
1718705100000|2024-06-18 10:05:00|11.04|9.44|11.05|9.45|11.05|9.45|11.02|9.42|0
1718705400000|2024-06-18 10:10:00|11.06|9.46|11.03|9.43|11.12|9.52|11.02|9.42|0
1718705700000|2024-06-18 10:15:00|11.04|9.44|11.03|9.43|11.05|9.45|11|9.4|0
1718706000000|2024-06-18 10:20:00|11.02|9.42|10.98|9.38|11.03|9.43|10.97|9.37|0
1718706300000|2024-06-18 10:25:00|10.99|9.39|10.93|9.33|10.99|9.39|10.92|9.32|0
1718706600000|2024-06-18 10:30:00|10.94|9.34|10.97|9.37|10.98|9.38|10.9|9.3|0
1718706900000|2024-06-18 10:35:00|10.98|9.38|10.98|9.38|10.99|9.39|10.94|9.34|0
1718707200000|2024-06-18 10:40:00|10.99|9.39|10.99|9.39|11.01|9.41|10.97|9.37|0
1718707500000|2024-06-18 10:45:00|10.98|9.38|10.99|9.39|11.03|9.43|10.96|9.36|0
1718707800000|2024-06-18 10:50:00|11|9.4|11.06|9.46|11.06|9.46|11|9.4|0
1718708100000|2024-06-18 10:55:00|11.05|9.45|11.07|9.47|11.09|9.49|11.05|9.45|0
1718708400000|2024-06-18 11:00:00|11.06|9.46|11.07|9.47|11.08|9.48|11.05|9.45|0
1718708700000|2024-06-18 11:05:00|11.08|9.48|11.07|9.47|11.08|9.48|11.05|9.45|0
1718709000000|2024-06-18 11:10:00|11.08|9.48|11.07|9.47|11.11|9.51|11.06|9.46|0
1718709300000|2024-06-18 11:15:00|11.08|9.48|11.1|9.5|11.11|9.51|11.06|9.46|0
1718709600000|2024-06-18 11:20:00|11.09|9.49|11.08|9.48|11.11|9.51|11.07|9.47|0
1718709900000|2024-06-18 11:25:00|11.07|9.47|11.07|9.47|11.09|9.49|11.07|9.47|0
1718710200000|2024-06-18 11:30:00|11.08|9.48|11.07|9.47|11.08|9.48|11.07|9.47|0
1718710500000|2024-06-18 11:35:00|11.08|9.48|11.09|9.49|11.09|9.49|11.06|9.46|0
1718710800000|2024-06-18 11:40:00|11.08|9.48|11.07|9.47|11.11|9.51|11.07|9.47|0
1718711100000|2024-06-18 11:45:00|11.08|9.48|11.05|9.45|11.08|9.48|11.03|9.43|0
1718711400000|2024-06-18 11:50:00|11.06|9.46|11.06|9.46|11.08|9.48|11.05|9.45|0
1718711700000|2024-06-18 11:55:00|11.05|9.45|11.06|9.46|11.08|9.48|11.05|9.45|0
1718712000000|2024-06-18 12:00:00|11.05|9.45|11.05|9.45|11.07|9.47|11.05|9.45|0
1718712300000|2024-06-18 12:05:00|11.01|9.41|10.98|9.38|11.01|9.41|10.96|9.36|0
1718712600000|2024-06-18 12:10:00|10.99|9.39|11.04|9.44|11.04|9.44|10.98|9.38|0
1718712900000|2024-06-18 12:15:00|11.03|9.43|11|9.4|11.03|9.43|11|9.4|0
1718713200000|2024-06-18 12:20:00|10.97|9.37|10.92|9.32|11.01|9.41|10.92|9.32|0
1718713500000|2024-06-18 12:25:00|10.93|9.33|10.99|9.39|10.99|9.39|10.93|9.33|0
1718713800000|2024-06-18 12:30:00|10.86|9.26|11.03|9.43|11.14|9.54|10.8|9.2|0
1718714100000|2024-06-18 12:35:00|11.05|9.45|11.04|9.44|11.08|9.48|10.99|9.39|0
1718714400000|2024-06-18 12:40:00|11.03|9.43|11.12|9.52|11.15|9.55|11.03|9.43|0
1718714700000|2024-06-18 12:45:00|11.13|9.53|11.06|9.46|11.14|9.54|11.03|9.43|0
1718715000000|2024-06-18 12:50:00|11.07|9.47|11.06|9.46|11.11|9.51|11.05|9.45|0
1718715300000|2024-06-18 12:55:00|11.08|9.48|11.07|9.47|11.09|9.49|11.04|9.44|0
1718715600000|2024-06-18 13:00:00|11.06|9.46|11.16|9.56|11.17|9.57|11.06|9.46|0
1718715900000|2024-06-18 13:05:00|11.15|9.55|11.14|9.54|11.15|9.55|11.1|9.5|0
1718716200000|2024-06-18 13:10:00|11.13|9.53|11.07|9.47|11.18|9.58|11.06|9.46|0
1718716500000|2024-06-18 13:15:00|11.09|9.49|11|9.4|11.1|9.5|10.98|9.38|0
1718716800000|2024-06-18 13:20:00|10.99|9.39|10.98|9.38|10.99|9.39|10.95|9.35|0
1718717100000|2024-06-18 13:25:00|10.99|9.39|10.96|9.36|11.02|9.42|10.94|9.34|0
1718717400000|2024-06-18 13:30:00|10.98|9.38|10.42|8.82|10.99|9.39|10.42|8.82|0
1718717700000|2024-06-18 13:35:00|10.41|8.81|10.69|9.09|10.73|9.13|10.34|8.74|0
1718718000000|2024-06-18 13:40:00|10.68|9.08|10.7|9.1|10.75|9.15|10.57|8.97|0
1718718300000|2024-06-18 13:45:00|10.68|9.08|10.79|9.19|10.79|9.19|10.67|9.07|0
1718718600000|2024-06-18 13:50:00|10.78|9.18|10.69|9.09|10.8|9.2|10.66|9.06|0
1718718900000|2024-06-18 13:55:00|10.71|9.11|10.81|9.21|10.82|9.22|10.62|9.02|0
1718719200000|2024-06-18 14:00:00|10.82|9.22|10.69|9.09|10.83|9.23|10.67|9.07|0
1718719500000|2024-06-18 14:05:00|10.62|9.02|10.64|9.04|10.64|9.04|10.62|9.02|0
1718719800000|2024-06-18 14:10:00|10.65|9.05|10.76|9.16|10.76|9.16|10.61|9.01|0
1718720100000|2024-06-18 14:15:00|10.75|9.15|10.83|9.23|10.83|9.23|10.73|9.13|0
1718720400000|2024-06-18 14:20:00|10.81|9.21|10.93|9.33|10.93|9.33|10.81|9.21|0
1718720700000|2024-06-18 14:25:00|10.94|9.34|10.82|9.22|10.98|9.38|10.81|9.21|0
1718721000000|2024-06-18 14:30:00|10.9|9.3|10.73|9.13|10.9|9.3|10.69|9.09|0
1718721300000|2024-06-18 14:35:00|10.74|9.14|10.79|9.19|10.83|9.23|10.71|9.11|0
1718721600000|2024-06-18 14:40:00|10.78|9.18|10.92|9.32|10.94|9.34|10.76|9.16|0
1718721900000|2024-06-18 14:45:00|10.94|9.34|10.98|9.38|11.16|9.56|10.92|9.32|0
1718722200000|2024-06-18 14:50:00|11|9.4|11.06|9.46|11.09|9.49|10.97|9.37|0
1718722500000|2024-06-18 14:55:00|11.07|9.47|11.04|9.44|11.1|9.5|10.95|9.35|0
1718722800000|2024-06-18 15:00:00|11.03|9.43|11.09|9.49|11.09|9.49|10.94|9.34|0
1718723100000|2024-06-18 15:05:00|11.1|9.5|11.09|9.49|11.14|9.54|11.05|9.45|0
1718723400000|2024-06-18 15:10:00|11.1|9.5|11.13|9.53|11.17|9.57|11.06|9.46|0
1718723700000|2024-06-18 15:15:00|11.12|9.52|11.09|9.49|11.12|9.52|11.04|9.44|0
1718724000000|2024-06-18 15:20:00|11.1|9.5|11.03|9.43|11.11|9.51|11.02|9.42|0
1718724300000|2024-06-18 15:25:00|11.04|9.44|11.05|9.45|11.1|9.5|11.02|9.42|0
1718724600000|2024-06-18 15:30:00|11.06|9.46|11.03|9.43|11.09|9.49|11.02|9.42|0
1718724900000|2024-06-18 15:35:00|11.04|9.44|10.96|9.36|11.06|9.46|10.95|9.35|0
1718725200000|2024-06-18 15:40:00|10.95|9.35|10.87|9.27|10.96|9.36|10.87|9.27|0
1718725500000|2024-06-18 15:45:00|10.86|9.26|10.82|9.22|10.86|9.26|10.82|9.22|0
1718725800000|2024-06-18 15:50:00|10.83|9.23|10.86|9.26|10.89|9.29|10.81|9.21|0
1718726100000|2024-06-18 15:55:00|10.87|9.27|10.78|9.18|10.9|9.3|10.77|9.17|0
1718726400000|2024-06-18 16:00:00|10.79|9.19|10.73|9.13|10.79|9.19|10.73|9.13|0
1718726700000|2024-06-18 16:05:00|10.72|9.12|10.71|9.11|10.74|9.14|10.68|9.08|0
1718727000000|2024-06-18 16:10:00|10.7|9.1|10.8|9.2|10.82|9.22|10.7|9.1|0
1718727300000|2024-06-18 16:15:00|10.81|9.21|10.88|9.28|10.89|9.29|10.78|9.18|0
1718727600000|2024-06-18 16:20:00|10.87|9.27|10.84|9.24|10.89|9.29|10.83|9.23|0
1718727900000|2024-06-18 16:25:00|10.85|9.25|10.94|9.34|10.94|9.34|10.81|9.21|0
1718728200000|2024-06-18 16:30:00|10.93|9.33|10.9|9.3|10.98|9.38|10.9|9.3|0
1718728500000|2024-06-18 16:35:00|10.91|9.31|10.9|9.3|10.94|9.34|10.87|9.27|0
1718728800000|2024-06-18 16:40:00|10.91|9.31|10.86|9.26|10.92|9.32|10.82|9.22|0
1718729100000|2024-06-18 16:45:00|10.87|9.27|10.92|9.32|10.92|9.32|10.87|9.27|0
1718729400000|2024-06-18 16:50:00|10.91|9.31|10.82|9.22|10.91|9.31|10.81|9.21|0
1718729700000|2024-06-18 16:55:00|10.83|9.23|10.76|9.16|10.83|9.23|10.72|9.12|0
1718730000000|2024-06-18 17:00:00|10.77|9.17|10.8|9.2|10.88|9.28|10.75|9.15|0
1718730300000|2024-06-18 17:05:00|10.81|9.21|10.75|9.15|10.88|9.28|10.74|9.14|0
1718730600000|2024-06-18 17:10:00|10.76|9.16|10.75|9.15|10.81|9.21|10.74|9.14|0
1718730900000|2024-06-18 17:15:00|10.76|9.16|10.73|9.13|10.8|9.2|10.72|9.12|0
1718731200000|2024-06-18 17:20:00|10.72|9.12|10.68|9.08|10.76|9.16|10.63|9.03|0
1718731500000|2024-06-18 17:25:00|10.69|9.09|10.67|9.07|10.74|9.14|10.66|9.06|0
1718731800000|2024-06-18 17:30:00|10.68|9.08|10.69|9.09|10.74|9.14|10.67|9.07|0
1718732100000|2024-06-18 17:35:00|10.68|9.08|10.65|9.05|10.68|9.08|10.57|8.97|0
1718732400000|2024-06-18 17:40:00|10.64|9.04|10.63|9.03|10.66|9.06|10.61|9.01|0
1718732700000|2024-06-18 17:45:00|10.62|9.02|10.51|8.91|10.62|9.02|10.5|8.9|0
1718733000000|2024-06-18 17:50:00|10.5|8.9|10.59|8.99|10.6|9|10.48|8.88|0
1718733300000|2024-06-18 17:55:00|10.58|8.98|10.66|9.06|10.66|9.06|10.57|8.97|0
1718733600000|2024-06-18 18:00:00|10.65|9.05|10.86|9.26|11.01|9.41|10.64|9.04|0
1718733900000|2024-06-18 18:05:00|10.85|9.25|10.74|9.14|10.87|9.27|10.71|9.11|0
1718734200000|2024-06-18 18:10:00|10.75|9.15|10.75|9.15|10.76|9.16|10.65|9.05|0
1718734500000|2024-06-18 18:15:00|10.74|9.14|10.79|9.19|10.82|9.22|10.74|9.14|0
1718734800000|2024-06-18 18:20:00|10.8|9.2|10.85|9.25|10.86|9.26|10.75|9.15|0
1718735100000|2024-06-18 18:25:00|10.84|9.24|10.78|9.18|10.9|9.3|10.71|9.11|0
1718735400000|2024-06-18 18:30:00|10.79|9.19|10.75|9.15|10.79|9.19|10.72|9.12|0
1718735700000|2024-06-18 18:35:00|10.76|9.16|10.8|9.2|10.85|9.25|10.76|9.16|0
1718736000000|2024-06-18 18:40:00|10.79|9.19|10.79|9.19|10.83|9.23|10.72|9.12|0
1718736300000|2024-06-18 18:45:00|10.78|9.18|10.78|9.18|10.79|9.19|10.74|9.14|0
1718736600000|2024-06-18 18:50:00|10.77|9.17|10.75|9.15|10.77|9.17|10.71|9.11|0
1718736900000|2024-06-18 18:55:00|10.74|9.14|10.66|9.06|10.77|9.17|10.66|9.06|0
1718737200000|2024-06-18 19:00:00|10.68|9.08|10.82|9.22|10.83|9.23|10.66|9.06|0
1718737500000|2024-06-18 19:05:00|10.83|9.23|10.84|9.24|10.89|9.29|10.77|9.17|0
1718737800000|2024-06-18 19:10:00|10.82|9.22|10.8|9.2|10.89|9.29|10.76|9.16|0
1718738100000|2024-06-18 19:15:00|10.79|9.19|10.76|9.16|10.8|9.2|10.72|9.12|0
1718738400000|2024-06-18 19:20:00|10.75|9.15|10.71|9.11|10.75|9.15|10.7|9.1|0
1718738700000|2024-06-18 19:25:00|10.72|9.12|10.69|9.09|10.74|9.14|10.64|9.04|0
1718739000000|2024-06-18 19:30:00|10.7|9.1|10.65|9.05|10.76|9.16|10.64|9.04|0
1718739300000|2024-06-18 19:35:00|10.64|9.04|10.62|9.02|10.66|9.06|10.61|9.01|0
1718739600000|2024-06-18 19:40:00|10.63|9.03|10.67|9.07|10.68|9.08|10.59|8.99|0
1718739900000|2024-06-18 19:45:00|10.66|9.06|10.75|9.15|10.75|9.15|10.63|9.03|0
1718740200000|2024-06-18 19:50:00|10.7|9.1|10.5|8.9|10.7|9.1|10.49|8.89|0
1718740500000|2024-06-18 19:55:00|10.54|8.94|10.71|9.11|10.87|9.27|10.48|8.88|0
1718740800000|2024-06-18 20:00:00|10.7|9.1|10.74|9.14|10.81|9.21|10.67|9.07|0
1718741100000|2024-06-18 20:05:00|10.73|9.13|10.67|9.07|10.77|9.17|10.67|9.07|0
1718741400000|2024-06-18 20:10:00|10.68|9.08|10.64|9.04|10.69|9.09|10.63|9.03|0
1718741700000|2024-06-18 20:15:00|10.74|8.94|10.78|8.98|10.79|8.99|10.74|8.94|0
1718742000000|2024-06-18 20:20:00|10.77|8.97|10.76|8.96|10.78|8.98|10.76|8.96|0
1718742300000|2024-06-18 20:25:00|10.75|8.95|10.75|8.95|10.76|8.96|10.74|8.94|0
1718742600000|2024-06-18 20:30:00|10.74|8.94|10.76|8.96|10.76|8.96|10.74|8.94|0
1718742900000|2024-06-18 20:35:00|10.75|8.95|10.76|8.96|10.77|8.97|10.75|8.95|0
1718743200000|2024-06-18 20:40:00|10.77|8.97|10.77|8.97|10.77|8.97|10.76|8.96|0
1718743500000|2024-06-18 20:45:00|10.76|8.96|10.77|8.97|10.78|8.98|10.76|8.96|0
1718743800000|2024-06-18 20:50:00|10.76|8.96|10.76|8.96|10.76|8.96|10.75|8.95|0
1718744100000|2024-06-18 20:55:00|10.77|8.97|10.75|8.95|10.77|8.97|10.74|8.94|0
1718744400000|2024-06-18 21:00:00|10.76|8.96|10.75|8.95|10.76|8.96|10.75|8.95|0
1718744700000|2024-06-18 21:05:00|10.74|8.94|10.75|8.95|10.75|8.95|10.74|8.94|0
1718745000000|2024-06-18 21:10:00|10.76|8.96|10.75|8.95|10.76|8.96|10.75|8.95|0
1718745600000|2024-06-18 21:20:00|10.76|8.96|10.77|8.97|10.77|8.97|10.76|8.96|0
1718745900000|2024-06-18 21:25:00|10.76|8.96|10.77|8.97|10.77|8.97|10.76|8.96|0
1718746200000|2024-06-18 21:30:00|10.76|8.96|10.77|8.97|10.77|8.97|10.76|8.96|0
1718746500000|2024-06-18 21:35:00|10.76|8.96|10.77|8.97|10.77|8.97|10.76|8.96|0
1718746800000|2024-06-18 21:40:00|10.76|8.96|10.75|8.95|10.76|8.96|10.75|8.95|0
1718747400000|2024-06-18 21:50:00|10.76|8.96|10.75|8.95|10.77|8.97|10.75|8.95|0
1718747700000|2024-06-18 21:55:00|10.76|8.96|10.75|8.95|10.76|8.96|10.75|8.95|0
1718748000000|2024-06-18 22:00:00|10.76|8.96|10.7|8.9|10.79|8.99|10.68|8.88|0
1718748300000|2024-06-18 22:05:00|10.71|8.91|10.71|8.91|10.71|8.91|10.7|8.9|0
1718748600000|2024-06-18 22:10:00|10.7|8.9|10.69|8.89|10.7|8.9|10.69|8.89|0
1718749200000|2024-06-18 22:20:00|10.68|8.88|10.68|8.88|10.68|8.88|10.67|8.87|0
1718749500000|2024-06-18 22:25:00|10.67|8.87|10.67|8.87|10.67|8.87|10.67|8.87|0
1718749800000|2024-06-18 22:30:00|10.68|8.88|10.61|8.81|10.68|8.88|10.61|8.81|0
1718750100000|2024-06-18 22:35:00|10.6|8.8|10.57|8.77|10.61|8.81|10.55|8.75|0
1718750400000|2024-06-18 22:40:00|10.56|8.76|10.58|8.78|10.59|8.79|10.56|8.76|0
1718750700000|2024-06-18 22:45:00|10.57|8.77|10.57|8.77|10.58|8.78|10.56|8.76|0
1718751000000|2024-06-18 22:50:00|10.58|8.78|10.57|8.77|10.58|8.78|10.57|8.77|0
1718751300000|2024-06-18 22:55:00|10.56|8.76|10.56|8.76|10.57|8.77|10.56|8.76|0
1718751600000|2024-06-18 23:00:00|10.57|8.77|10.59|8.79|10.61|8.81|10.57|8.77|0
1718751900000|2024-06-18 23:05:00|10.58|8.78|10.59|8.79|10.6|8.8|10.58|8.78|0
1718752200000|2024-06-18 23:10:00|10.6|8.8|10.58|8.78|10.6|8.8|10.58|8.78|0
1718752500000|2024-06-18 23:15:00|10.59|8.79|10.59|8.79|10.6|8.8|10.59|8.79|0
1718752800000|2024-06-18 23:20:00|10.6|8.8|10.61|8.81|10.62|8.82|10.59|8.79|0
1718753100000|2024-06-18 23:25:00|10.62|8.82|10.63|8.83|10.64|8.84|10.61|8.81|0
1718753400000|2024-06-18 23:30:00|10.64|8.84|10.64|8.84|10.64|8.84|10.63|8.83|0
1718753700000|2024-06-18 23:35:00|10.65|8.85|10.63|8.83|10.65|8.85|10.63|8.83|0
1718754000000|2024-06-18 23:40:00|10.62|8.82|10.62|8.82|10.63|8.83|10.62|8.82|0
1718754300000|2024-06-18 23:45:00|10.61|8.81|10.61|8.81|10.63|8.83|10.61|8.81|0
1718754600000|2024-06-18 23:50:00|10.62|8.82|10.6|8.8|10.62|8.82|10.6|8.8|0
1718754900000|2024-06-18 23:55:00|10.61|8.81|10.61|8.81|10.61|8.81|10.6|8.8|0
1718755200000|2024-06-19 00:00:00|10.62|8.82|10.65|8.85|10.66|8.86|10.6|8.8|0
1718755500000|2024-06-19 00:05:00|10.64|8.84|10.65|8.85|10.66|8.86|10.63|8.83|0
1718755800000|2024-06-19 00:10:00|10.66|8.86|10.67|8.87|10.67|8.87|10.65|8.85|0
1718756100000|2024-06-19 00:15:00|10.57|8.97|10.59|8.99|10.59|8.99|10.56|8.96|0
1718756400000|2024-06-19 00:20:00|10.6|9|10.61|9.01|10.66|9.06|10.59|8.99|0
1718756700000|2024-06-19 00:25:00|10.6|9|10.65|9.05|10.65|9.05|10.6|9|0
1718757000000|2024-06-19 00:30:00|10.64|9.04|10.62|9.02|10.64|9.04|10.62|9.02|0
1718757300000|2024-06-19 00:35:00|10.61|9.01|11.07|9.47|11.08|9.48|10.61|9.01|0
1718757600000|2024-06-19 00:40:00|11.08|9.48|11.04|9.44|11.08|9.48|11.04|9.44|0
1718757900000|2024-06-19 00:45:00|11.03|9.43|11.04|9.44|11.05|9.45|11.03|9.43|0
1718758200000|2024-06-19 00:50:00|11.03|9.43|11.05|9.45|11.06|9.46|11.03|9.43|0
1718758500000|2024-06-19 00:55:00|11.06|9.46|11.08|9.48|11.1|9.5|11.04|9.44|0
1718758800000|2024-06-19 01:00:00|11.09|9.49|11.07|9.47|11.09|9.49|11.06|9.46|0
1718759100000|2024-06-19 01:05:00|11.06|9.46|11.06|9.46|11.08|9.48|11.06|9.46|0
1718759400000|2024-06-19 01:10:00|11.07|9.47|11.08|9.48|11.08|9.48|11.07|9.47|0
1718759700000|2024-06-19 01:15:00|11.07|9.47|11.07|9.47|11.08|9.48|11.07|9.47|0
1718760000000|2024-06-19 01:20:00|11.08|9.48|11.07|9.47|11.08|9.48|11.06|9.46|0
1718760300000|2024-06-19 01:25:00|11.08|9.48|11.08|9.48|11.09|9.49|11.08|9.48|0
1718760600000|2024-06-19 01:30:00|11.07|9.47|11.08|9.48|11.08|9.48|11.07|9.47|0
1718760900000|2024-06-19 01:35:00|11.07|9.47|11.07|9.47|11.08|9.48|11.06|9.46|0
1718761200000|2024-06-19 01:40:00|11.08|9.48|11.02|9.42|11.08|9.48|11.02|9.42|0
1718761500000|2024-06-19 01:45:00|11.03|9.43|11.05|9.45|11.05|9.45|11.01|9.41|0
1718761800000|2024-06-19 01:50:00|11.04|9.44|11.07|9.47|11.08|9.48|11.03|9.43|0
1718762100000|2024-06-19 01:55:00|11.08|9.48|11.06|9.46|11.08|9.48|11.06|9.46|0
1718762400000|2024-06-19 02:00:00|11.05|9.45|11.05|9.45|11.06|9.46|11.04|9.44|0
1718762700000|2024-06-19 02:05:00|11.04|9.44|11.05|9.45|11.05|9.45|11.04|9.44|0
1718763000000|2024-06-19 02:10:00|11.06|9.46|11.05|9.45|11.06|9.46|11.05|9.45|0
1718763300000|2024-06-19 02:15:00|11.04|9.44|11.03|9.43|11.04|9.44|11.03|9.43|0
1718763600000|2024-06-19 02:20:00|11.04|9.44|11.04|9.44|11.05|9.45|11.03|9.43|0
1718763900000|2024-06-19 02:25:00|11.03|9.43|11.03|9.43|11.03|9.43|11.03|9.43|0
1718764200000|2024-06-19 02:30:00|11.02|9.42|10.98|9.38|11.02|9.42|10.98|9.38|0
1718764500000|2024-06-19 02:35:00|10.99|9.39|10.99|9.39|10.99|9.39|10.98|9.38|0
1718764800000|2024-06-19 02:40:00|10.98|9.38|11|9.4|11|9.4|10.98|9.38|0
1718765100000|2024-06-19 02:45:00|11.01|9.41|11|9.4|11.01|9.41|10.99|9.39|0
1718765400000|2024-06-19 02:50:00|11.01|9.41|11|9.4|11.01|9.41|10.99|9.39|0
1718765700000|2024-06-19 02:55:00|10.99|9.39|11.03|9.43|11.03|9.43|10.99|9.39|0
1718766000000|2024-06-19 03:00:00|11.02|9.42|11|9.4|11.02|9.42|11|9.4|0
1718766300000|2024-06-19 03:05:00|10.99|9.39|11|9.4|11|9.4|10.99|9.39|0
1718766600000|2024-06-19 03:10:00|10.99|9.39|11|9.4|11|9.4|10.98|9.38|0
1718766900000|2024-06-19 03:15:00|11.01|9.41|11.01|9.41|11.04|9.44|11.01|9.41|0
1718767200000|2024-06-19 03:20:00|11.02|9.42|11.02|9.42|11.02|9.42|11.01|9.41|0
1718767500000|2024-06-19 03:25:00|11.03|9.43|11.01|9.41|11.03|9.43|11.01|9.41|0
1718767800000|2024-06-19 03:30:00|11|9.4|11.02|9.42|11.02|9.42|11|9.4|0
1718768400000|2024-06-19 03:40:00|11.03|9.43|11.03|9.43|11.03|9.43|11.02|9.42|0
1718768700000|2024-06-19 03:45:00|11.04|9.44|11.04|9.44|11.04|9.44|11.03|9.43|0
1718769000000|2024-06-19 03:50:00|11.05|9.45|11.03|9.43|11.05|9.45|11.03|9.43|0
1718769300000|2024-06-19 03:55:00|11.04|9.44|11.03|9.43|11.04|9.44|11.03|9.43|0
1718769600000|2024-06-19 04:00:00|11.02|9.42|11.01|9.41|11.02|9.42|11.01|9.41|0
1718769900000|2024-06-19 04:05:00|11.02|9.42|11.02|9.42|11.03|9.43|11.02|9.42|0
1718770200000|2024-06-19 04:10:00|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1718770500000|2024-06-19 04:15:00|11.03|9.43|11.05|9.45|11.05|9.45|11.03|9.43|0
1718770800000|2024-06-19 04:20:00|11.04|9.44|11.05|9.45|11.05|9.45|11.04|9.44|0
1718771100000|2024-06-19 04:25:00|11.04|9.44|11.03|9.43|11.05|9.45|11.03|9.43|0
1718771400000|2024-06-19 04:30:00|11.04|9.44|11.05|9.45|11.07|9.47|11.04|9.44|0
1718771700000|2024-06-19 04:35:00|11.06|9.46|11.04|9.44|11.06|9.46|11.04|9.44|0
1718772000000|2024-06-19 04:40:00|11.05|9.45|11.06|9.46|11.06|9.46|11.05|9.45|0
1718772300000|2024-06-19 04:45:00|11.05|9.45|11.05|9.45|11.06|9.46|11.05|9.45|0
1718772600000|2024-06-19 04:50:00|11.06|9.46|11.07|9.47|11.07|9.47|11.06|9.46|0
1718772900000|2024-06-19 04:55:00|11.06|9.46|11.04|9.44|11.07|9.47|11.04|9.44|0
1718773200000|2024-06-19 05:00:00|11.05|9.45|11.03|9.43|11.06|9.46|11.03|9.43|0
1718773500000|2024-06-19 05:05:00|11.04|9.44|11.04|9.44|11.05|9.45|11.04|9.44|0
1718773800000|2024-06-19 05:10:00|11.03|9.43|11.03|9.43|11.04|9.44|11.02|9.42|0
1718774100000|2024-06-19 05:15:00|11.04|9.44|11.02|9.42|11.04|9.44|11.02|9.42|0
1718774400000|2024-06-19 05:20:00|11.03|9.43|11.02|9.42|11.04|9.44|11.02|9.42|0
1718774700000|2024-06-19 05:25:00|11.03|9.43|11.03|9.43|11.05|9.45|11.03|9.43|0
1718775000000|2024-06-19 05:30:00|11.02|9.42|11|9.4|11.02|9.42|11|9.4|0
1718775300000|2024-06-19 05:35:00|11.01|9.41|10.98|9.38|11.01|9.41|10.98|9.38|0
1718775600000|2024-06-19 05:40:00|10.99|9.39|10.97|9.37|11|9.4|10.97|9.37|0
1718775900000|2024-06-19 05:45:00|10.96|9.36|10.96|9.36|10.97|9.37|10.96|9.36|0
1718776200000|2024-06-19 05:50:00|10.95|9.35|10.92|9.32|10.95|9.35|10.92|9.32|0
1718776500000|2024-06-19 05:55:00|10.93|9.33|10.94|9.34|10.94|9.34|10.92|9.32|0
1718776800000|2024-06-19 06:00:00|10.92|9.32|10.93|9.33|10.93|9.33|10.89|9.29|0
1718777100000|2024-06-19 06:05:00|10.94|9.34|10.93|9.33|10.94|9.34|10.92|9.32|0
1718777400000|2024-06-19 06:10:00|10.92|9.32|10.92|9.32|10.94|9.34|10.91|9.31|0
1718777700000|2024-06-19 06:15:00|10.93|9.33|10.9|9.3|10.93|9.33|10.9|9.3|0
1718778000000|2024-06-19 06:20:00|10.91|9.31|10.94|9.34|10.94|9.34|10.9|9.3|0
1718778300000|2024-06-19 06:25:00|10.95|9.35|10.91|9.31|10.95|9.35|10.9|9.3|0
1718778600000|2024-06-19 06:30:00|10.9|9.3|10.86|9.26|10.91|9.31|10.85|9.25|0
1718778900000|2024-06-19 06:35:00|10.85|9.25|10.91|9.31|10.91|9.31|10.85|9.25|0
1718779200000|2024-06-19 06:40:00|10.92|9.32|10.9|9.3|10.92|9.32|10.88|9.28|0
1718779500000|2024-06-19 06:45:00|10.91|9.31|10.91|9.31|10.92|9.32|10.88|9.28|0
1718779800000|2024-06-19 06:50:00|10.9|9.3|10.92|9.32|10.92|9.32|10.9|9.3|0
1718780100000|2024-06-19 06:55:00|10.91|9.31|10.9|9.3|10.91|9.31|10.89|9.29|0
1718780400000|2024-06-19 07:00:00|10.89|9.29|10.91|9.31|10.92|9.32|10.88|9.28|0
1718780700000|2024-06-19 07:05:00|10.9|9.3|10.85|9.25|10.91|9.31|10.85|9.25|0
1718781000000|2024-06-19 07:10:00|10.84|9.24|10.88|9.28|10.88|9.28|10.84|9.24|0
1718781300000|2024-06-19 07:15:00|10.89|9.29|10.94|9.34|10.96|9.36|10.89|9.29|0
1718781600000|2024-06-19 07:20:00|10.95|9.35|10.95|9.35|11.01|9.41|10.92|9.32|0
1718781900000|2024-06-19 07:25:00|10.94|9.34|10.94|9.34|10.96|9.36|10.93|9.33|0
1718782200000|2024-06-19 07:30:00|10.93|9.33|10.92|9.32|10.93|9.33|10.9|9.3|0
1718782500000|2024-06-19 07:35:00|10.91|9.31|10.92|9.32|10.94|9.34|10.88|9.28|0
1718782800000|2024-06-19 07:40:00|10.91|9.31|10.95|9.35|11|9.4|10.9|9.3|0
1718783100000|2024-06-19 07:45:00|10.94|9.34|10.9|9.3|10.95|9.35|10.88|9.28|0
1718783400000|2024-06-19 07:50:00|10.89|9.29|10.94|9.34|10.94|9.34|10.89|9.29|0
1718783700000|2024-06-19 07:55:00|10.95|9.35|10.88|9.28|10.95|9.35|10.88|9.28|0
1718784000000|2024-06-19 08:00:00|10.89|9.29|10.87|9.27|10.89|9.29|10.86|9.26|0
1718784300000|2024-06-19 08:05:00|10.88|9.28|10.84|9.24|10.88|9.28|10.83|9.23|0
1718784600000|2024-06-19 08:10:00|10.83|9.23|10.87|9.27|10.89|9.29|10.83|9.23|0
1718784900000|2024-06-19 08:15:00|10.88|9.28|10.89|9.29|10.9|9.3|10.87|9.27|0
1718785200000|2024-06-19 08:20:00|10.9|9.3|10.89|9.29|10.93|9.33|10.88|9.28|0
1718785500000|2024-06-19 08:25:00|10.9|9.3|10.91|9.31|10.91|9.31|10.89|9.29|0
1718785800000|2024-06-19 08:30:00|10.92|9.32|10.84|9.24|11.44|9.84|10.83|9.23|0
1718786100000|2024-06-19 08:35:00|10.85|9.25|10.86|9.26|10.87|9.27|10.84|9.24|0
1718786400000|2024-06-19 08:40:00|10.87|9.27|10.87|9.27|10.87|9.27|10.85|9.25|0
1718786700000|2024-06-19 08:45:00|10.86|9.26|10.89|9.29|10.9|9.3|10.85|9.25|0
1718787000000|2024-06-19 08:50:00|10.9|9.3|10.87|9.27|10.9|9.3|10.86|9.26|0
1718787300000|2024-06-19 08:55:00|10.86|9.26|10.86|9.26|10.86|9.26|10.83|9.23|0
1718787600000|2024-06-19 09:00:00|10.87|9.27|10.82|9.22|10.87|9.27|10.82|9.22|0
1718787900000|2024-06-19 09:05:00|10.8|9.2|10.77|9.17|10.8|9.2|10.77|9.17|0
1718788200000|2024-06-19 09:10:00|10.78|9.18|10.78|9.18|10.8|9.2|10.75|9.15|0
1718788500000|2024-06-19 09:15:00|10.77|9.17|10.79|9.19|10.79|9.19|10.77|9.17|0
1718788800000|2024-06-19 09:20:00|10.78|9.18|10.78|9.18|10.79|9.19|10.78|9.18|0
1718789100000|2024-06-19 09:25:00|10.79|9.19|10.78|9.18|10.79|9.19|10.77|9.17|0
1718789400000|2024-06-19 09:30:00|10.79|9.19|10.79|9.19|10.82|9.22|10.77|9.17|0
1718789700000|2024-06-19 09:35:00|10.8|9.2|10.82|9.22|10.82|9.22|10.79|9.19|0
1718790000000|2024-06-19 09:40:00|10.83|9.23|10.82|9.22|10.83|9.23|10.82|9.22|0
1718790300000|2024-06-19 09:45:00|10.81|9.21|10.79|9.19|10.81|9.21|10.78|9.18|0
1718790600000|2024-06-19 09:50:00|10.78|9.18|10.78|9.18|10.8|9.2|10.77|9.17|0
1718790900000|2024-06-19 09:55:00|10.79|9.19|10.8|9.2|10.8|9.2|10.78|9.18|0
1718791200000|2024-06-19 10:00:00|10.79|9.19|10.79|9.19|10.79|9.19|10.77|9.17|0
1718791500000|2024-06-19 10:05:00|10.8|9.2|10.82|9.22|10.84|9.24|10.8|9.2|0
1718791800000|2024-06-19 10:10:00|10.8|9.2|10.82|9.22|10.83|9.23|10.79|9.19|0
1718792100000|2024-06-19 10:15:00|10.81|9.21|10.8|9.2|10.81|9.21|10.78|9.18|0
1718792400000|2024-06-19 10:20:00|10.81|9.21|10.81|9.21|10.82|9.22|10.79|9.19|0
1718792700000|2024-06-19 10:25:00|10.82|9.22|10.82|9.22|10.82|9.22|10.8|9.2|0
1718793000000|2024-06-19 10:30:00|10.81|9.21|10.78|9.18|10.81|9.21|10.78|9.18|0
1718793300000|2024-06-19 10:35:00|10.79|9.19|10.8|9.2|10.81|9.21|10.78|9.18|0
1718793600000|2024-06-19 10:40:00|10.79|9.19|10.78|9.18|10.8|9.2|10.77|9.17|0
1718793900000|2024-06-19 10:45:00|10.77|9.17|10.77|9.17|10.78|9.18|10.76|9.16|0
1718794200000|2024-06-19 10:50:00|10.76|9.16|10.73|9.13|10.76|9.16|10.72|9.12|0
1718794500000|2024-06-19 10:55:00|10.74|9.14|10.73|9.13|10.76|9.16|10.73|9.13|0
1718794800000|2024-06-19 11:00:00|10.74|9.14|10.73|9.13|10.74|9.14|10.71|9.11|0
1718795100000|2024-06-19 11:05:00|10.74|9.14|10.76|9.16|10.77|9.17|10.73|9.13|0
1718795400000|2024-06-19 11:10:00|10.75|9.15|10.75|9.15|10.77|9.17|10.73|9.13|0
1718795700000|2024-06-19 11:15:00|10.74|9.14|10.78|9.18|10.79|9.19|10.74|9.14|0
1718796000000|2024-06-19 11:20:00|10.77|9.17|10.75|9.15|10.78|9.18|10.75|9.15|0
1718796300000|2024-06-19 11:25:00|10.76|9.16|10.74|9.14|10.77|9.17|10.74|9.14|0
1718796600000|2024-06-19 11:30:00|10.73|9.13|10.74|9.14|10.76|9.16|10.73|9.13|0
1718796900000|2024-06-19 11:35:00|10.75|9.15|10.71|9.11|10.76|9.16|10.71|9.11|0
1718797200000|2024-06-19 11:40:00|10.7|9.1|10.74|9.14|10.74|9.14|10.7|9.1|0
1718797500000|2024-06-19 11:45:00|10.73|9.13|10.74|9.14|10.76|9.16|10.69|9.09|0
1718797800000|2024-06-19 11:50:00|10.75|9.15|10.74|9.14|10.75|9.15|10.74|9.14|0
1718798100000|2024-06-19 11:55:00|10.75|9.15|10.75|9.15|10.77|9.17|10.75|9.15|0
1718798400000|2024-06-19 12:00:00|10.74|9.14|10.76|9.16|10.77|9.17|10.74|9.14|0
1718798700000|2024-06-19 12:05:00|10.75|9.15|10.76|9.16|10.77|9.17|10.75|9.15|0
1718799000000|2024-06-19 12:10:00|10.77|9.17|10.76|9.16|10.77|9.17|10.75|9.15|0
1718799300000|2024-06-19 12:15:00|10.77|9.17|10.77|9.17|10.79|9.19|10.76|9.16|0
1718799600000|2024-06-19 12:20:00|10.76|9.16|10.78|9.18|10.78|9.18|10.76|9.16|0
1718799900000|2024-06-19 12:25:00|10.77|9.17|10.76|9.16|10.78|9.18|10.75|9.15|0
1718800200000|2024-06-19 12:30:00|10.75|9.15|10.77|9.17|10.77|9.17|10.75|9.15|0
1718800500000|2024-06-19 12:35:00|10.78|9.18|10.75|9.15|10.78|9.18|10.75|9.15|0
1718800800000|2024-06-19 12:40:00|10.74|9.14|10.75|9.15|10.75|9.15|10.74|9.14|0
1718801100000|2024-06-19 12:45:00|10.76|9.16|10.75|9.15|10.76|9.16|10.74|9.14|0
1718801400000|2024-06-19 12:50:00|10.74|9.14|10.74|9.14|10.75|9.15|10.73|9.13|0
1718801700000|2024-06-19 12:55:00|10.73|9.13|10.76|9.16|10.77|9.17|10.72|9.12|0
1718802000000|2024-06-19 13:00:00|10.77|9.17|10.75|9.15|10.77|9.17|10.74|9.14|0
1718802300000|2024-06-19 13:05:00|10.74|9.14|10.73|9.13|10.75|9.15|10.73|9.13|0
1718802600000|2024-06-19 13:10:00|10.74|9.14|10.73|9.13|10.74|9.14|10.72|9.12|0
1718802900000|2024-06-19 13:15:00|10.72|9.12|10.7|9.1|10.74|9.14|10.7|9.1|0
1718803200000|2024-06-19 13:20:00|10.71|9.11|10.7|9.1|10.74|9.14|10.7|9.1|0
1718803500000|2024-06-19 13:25:00|10.71|9.11|10.7|9.1|10.72|9.12|10.7|9.1|0
1718803800000|2024-06-19 13:30:00|10.69|9.09|10.7|9.1|10.73|9.13|10.67|9.07|0
1718804100000|2024-06-19 13:35:00|10.69|9.09|10.73|9.13|10.74|9.14|10.69|9.09|0
1718804400000|2024-06-19 13:40:00|10.72|9.12|10.71|9.11|10.73|9.13|10.69|9.09|0
1718804700000|2024-06-19 13:45:00|10.72|9.12|10.75|9.15|10.76|9.16|10.72|9.12|0
1718805000000|2024-06-19 13:50:00|10.76|9.16|10.74|9.14|10.77|9.17|10.74|9.14|0
1718805300000|2024-06-19 13:55:00|10.75|9.15|10.75|9.15|10.76|9.16|10.74|9.14|0
1718805600000|2024-06-19 14:00:00|10.77|9.17|10.75|9.15|10.78|9.18|10.73|9.13|0
1718805900000|2024-06-19 14:05:00|10.74|9.14|10.75|9.15|10.77|9.17|10.74|9.14|0
1718806200000|2024-06-19 14:10:00|10.76|9.16|10.76|9.16|10.77|9.17|10.76|9.16|0
1718806500000|2024-06-19 14:15:00|10.77|9.17|10.79|9.19|10.8|9.2|10.77|9.17|0
1718806800000|2024-06-19 14:20:00|10.8|9.2|10.81|9.21|10.82|9.22|10.8|9.2|0
1718807100000|2024-06-19 14:25:00|10.8|9.2|10.82|9.22|10.83|9.23|10.8|9.2|0
1718807400000|2024-06-19 14:30:00|10.83|9.23|10.87|9.27|10.87|9.27|10.82|9.22|0
1718807700000|2024-06-19 14:35:00|10.88|9.28|10.79|9.19|10.88|9.28|10.79|9.19|0
1718808000000|2024-06-19 14:40:00|10.78|9.18|10.77|9.17|10.8|9.2|10.77|9.17|0
1718808300000|2024-06-19 14:45:00|10.76|9.16|10.77|9.17|10.79|9.19|10.75|9.15|0
1718808600000|2024-06-19 14:50:00|10.78|9.18|10.78|9.18|10.8|9.2|10.78|9.18|0
1718808900000|2024-06-19 14:55:00|10.79|9.19|10.78|9.18|10.79|9.19|10.77|9.17|0
1718809200000|2024-06-19 15:00:00|10.79|9.19|10.79|9.19|10.8|9.2|10.77|9.17|0
1718809500000|2024-06-19 15:05:00|10.78|9.18|10.78|9.18|10.8|9.2|10.78|9.18|0
1718809800000|2024-06-19 15:10:00|10.79|9.19|10.76|9.16|10.8|9.2|10.76|9.16|0
1718810100000|2024-06-19 15:15:00|10.75|9.15|10.78|9.18|10.79|9.19|10.75|9.15|0
1718810400000|2024-06-19 15:20:00|10.79|9.19|10.78|9.18|10.79|9.19|10.78|9.18|0
1718810700000|2024-06-19 15:25:00|10.79|9.19|10.77|9.17|10.79|9.19|10.77|9.17|0
1718811000000|2024-06-19 15:30:00|10.78|9.18|10.76|9.16|10.78|9.18|10.76|9.16|0
1718811300000|2024-06-19 15:35:00|10.77|9.17|10.75|9.15|10.77|9.17|10.75|9.15|0
1718811600000|2024-06-19 15:40:00|10.76|9.16|10.76|9.16|10.77|9.17|10.75|9.15|0
1718811900000|2024-06-19 15:45:00|10.77|9.17|10.75|9.15|10.77|9.17|10.74|9.14|0
1718812200000|2024-06-19 15:50:00|10.74|9.14|10.77|9.17|10.77|9.17|10.74|9.14|0
1718812500000|2024-06-19 15:55:00|10.76|9.16|10.76|9.16|10.77|9.17|10.76|9.16|0
1718812800000|2024-06-19 16:00:00|10.77|9.17|10.77|9.17|10.77|9.17|10.75|9.15|0
1718813100000|2024-06-19 16:05:00|10.78|9.18|10.8|9.2|10.81|9.21|10.78|9.18|0
1718813400000|2024-06-19 16:10:00|10.81|9.21|10.78|9.18|10.81|9.21|10.78|9.18|0
1718813700000|2024-06-19 16:15:00|10.79|9.19|10.81|9.21|10.81|9.21|10.79|9.19|0
1718814000000|2024-06-19 16:20:00|10.8|9.2|10.79|9.19|10.81|9.21|10.79|9.19|0
1718814300000|2024-06-19 16:25:00|10.8|9.2|10.79|9.19|10.81|9.21|10.79|9.19|0
1718814600000|2024-06-19 16:30:00|10.8|9.2|10.8|9.2|10.8|9.2|10.78|9.18|0
1718814900000|2024-06-19 16:35:00|10.81|9.21|10.81|9.21|10.81|9.21|10.81|9.21|0
1718815200000|2024-06-19 16:40:00|10.8|9.2|10.8|9.2|10.8|9.2|10.79|9.19|0
1718815500000|2024-06-19 16:45:00|10.79|9.19|10.79|9.19|10.79|9.19|10.79|9.19|0
1718815800000|2024-06-19 16:50:00|10.8|9.2|10.79|9.19|10.81|9.21|10.78|9.18|0
1718816100000|2024-06-19 16:55:00|10.78|9.18|10.8|9.2|10.81|9.21|10.78|9.18|0
1718816400000|2024-06-19 17:00:00|10.78|9.18|10.76|9.16|10.78|9.18|10.76|9.16|0
1718816700000|2024-06-19 17:05:00|10.72|9.12|10.72|9.12|10.72|9.12|10.72|9.12|0
1718817000000|2024-06-19 17:10:00|10.68|9.08|10.68|9.08|10.68|9.08|10.68|9.08|0
1718817300000|2024-06-19 17:15:00|10.65|9.05|10.68|9.08|10.68|9.08|10.65|9.05|0
1718817600000|2024-06-19 17:20:00|10.65|9.05|10.68|9.08|10.68|9.08|10.65|9.05|0
1718820000000|2024-06-19 18:00:00|10.67|9.07|10.67|9.07|10.67|9.07|10.67|9.07|0
1718823000000|2024-06-19 18:50:00|10.66|9.06|10.66|9.06|10.66|9.06|10.66|9.06|0
1718824200000|2024-06-19 19:10:00|10.64|9.04|10.62|9.02|10.66|9.06|10.62|9.02|0
1718825700000|2024-06-19 19:35:00|10.66|9.06|10.62|9.02|10.66|9.06|10.62|9.02|0
1718826300000|2024-06-19 19:45:00|10.58|8.98|10.58|8.98|10.58|8.98|10.58|8.98|0
1718826600000|2024-06-19 19:50:00|10.54|8.94|10.53|8.93|10.54|8.94|10.51|8.91|0
1718826900000|2024-06-19 19:55:00|10.52|8.92|10.53|8.93|10.53|8.93|10.52|8.92|0
1718827800000|2024-06-19 20:10:00|10.52|8.92|10.52|8.92|10.53|8.93|10.52|8.92|0
1718828100000|2024-06-19 20:15:00|10.62|8.82|10.62|8.82|10.62|8.82|10.62|8.82|0
1718830500000|2024-06-19 20:55:00|10.61|8.81|10.61|8.81|10.61|8.81|10.61|8.81|0
1718831400000|2024-06-19 21:10:00|10.6|8.8|10.6|8.8|10.6|8.8|10.6|8.8|0
1718834400000|2024-06-19 22:00:00|10.81|9.01|10.8|9|10.83|9.03|10.76|8.96|0
1718834700000|2024-06-19 22:05:00|10.81|9.01|10.85|9.05|10.85|9.05|10.8|9|0
1718835000000|2024-06-19 22:10:00|10.84|9.04|10.81|9.01|10.86|9.06|10.81|9.01|0
1718835300000|2024-06-19 22:15:00|10.8|9|10.78|8.98|10.81|9.01|10.78|8.98|0
1718835600000|2024-06-19 22:20:00|10.79|8.99|10.81|9.01|10.82|9.02|10.79|8.99|0
1718835900000|2024-06-19 22:25:00|10.82|9.02|10.82|9.02|10.84|9.04|10.81|9.01|0
1718836200000|2024-06-19 22:30:00|10.83|9.03|10.83|9.03|10.85|9.05|10.82|9.02|0
1718836500000|2024-06-19 22:35:00|10.84|9.04|10.82|9.02|10.84|9.04|10.82|9.02|0
1718836800000|2024-06-19 22:40:00|10.83|9.03|10.83|9.03|10.83|9.03|10.81|9.01|0
1718837100000|2024-06-19 22:45:00|10.84|9.04|10.83|9.03|10.84|9.04|10.82|9.02|0
1718837400000|2024-06-19 22:50:00|10.82|9.02|10.84|9.04|10.84|9.04|10.82|9.02|0
1718837700000|2024-06-19 22:55:00|10.85|9.05|10.85|9.05|10.85|9.05|10.84|9.04|0
1718838000000|2024-06-19 23:00:00|10.84|9.04|10.8|9|10.84|9.04|10.8|9|0
1718838300000|2024-06-19 23:05:00|10.81|9.01|10.82|9.02|10.83|9.03|10.81|9.01|0
1718838600000|2024-06-19 23:10:00|10.81|9.01|10.8|9|10.82|9.02|10.8|9|0
1718838900000|2024-06-19 23:15:00|10.81|9.01|10.82|9.02|10.82|9.02|10.81|9.01|0
1718839200000|2024-06-19 23:20:00|10.81|9.01|10.8|9|10.81|9.01|10.8|9|0
1718839500000|2024-06-19 23:25:00|10.81|9.01|10.79|8.99|10.81|9.01|10.79|8.99|0
1718839800000|2024-06-19 23:30:00|10.8|9|10.8|9|10.8|9|10.79|8.99|0
1718840100000|2024-06-19 23:35:00|10.79|8.99|10.79|8.99|10.79|8.99|10.77|8.97|0
1718840400000|2024-06-19 23:40:00|10.8|9|10.79|8.99|10.8|9|10.78|8.98|0
1718840700000|2024-06-19 23:45:00|10.8|9|10.8|9|10.8|9|10.79|8.99|0
1718841000000|2024-06-19 23:50:00|10.79|8.99|10.77|8.97|10.79|8.99|10.77|8.97|0
1718841300000|2024-06-19 23:55:00|10.78|8.98|10.77|8.97|10.78|8.98|10.76|8.96|0
1718841600000|2024-06-20 00:00:00|10.76|8.96|10.74|8.94|10.77|8.97|10.74|8.94|0
1718841900000|2024-06-20 00:05:00|10.73|8.93|10.73|8.93|10.75|8.95|10.73|8.93|0
1718842200000|2024-06-20 00:10:00|10.74|8.94|10.72|8.92|10.74|8.94|10.72|8.92|0
1718842500000|2024-06-20 00:15:00|10.62|9.02|10.62|9.02|10.64|9.04|10.61|9.01|0
1718842800000|2024-06-20 00:20:00|10.84|9.24|10.85|9.25|10.85|9.25|10.83|9.23|0
1718843100000|2024-06-20 00:25:00|10.84|9.24|10.82|9.22|10.85|9.25|10.82|9.22|0
1718843400000|2024-06-20 00:30:00|10.83|9.23|10.82|9.22|10.83|9.23|10.82|9.22|0
1718843700000|2024-06-20 00:35:00|10.81|9.21|10.8|9.2|10.83|9.23|10.8|9.2|0
1718844000000|2024-06-20 00:40:00|10.81|9.21|10.83|9.23|10.83|9.23|10.8|9.2|0
1718844300000|2024-06-20 00:45:00|10.82|9.22|10.78|9.18|10.82|9.22|10.78|9.18|0
1718844600000|2024-06-20 00:50:00|10.77|9.17|10.77|9.17|10.78|9.18|10.77|9.17|0
1718844900000|2024-06-20 00:55:00|10.78|9.18|10.77|9.17|10.78|9.18|10.75|9.15|0
1718845200000|2024-06-20 01:00:00|10.76|9.16|10.73|9.13|10.76|9.16|10.72|9.12|0
1718845500000|2024-06-20 01:05:00|10.72|9.12|10.75|9.15|10.75|9.15|10.72|9.12|0
1718845800000|2024-06-20 01:10:00|10.74|9.14|10.74|9.14|10.74|9.14|10.73|9.13|0
1718846100000|2024-06-20 01:15:00|10.75|9.15|10.74|9.14|10.76|9.16|10.74|9.14|0
1718846400000|2024-06-20 01:20:00|10.75|9.15|10.73|9.13|10.75|9.15|10.73|9.13|0
1718846700000|2024-06-20 01:25:00|10.74|9.14|10.72|9.12|10.74|9.14|10.72|9.12|0
1718847000000|2024-06-20 01:30:00|10.73|9.13|10.72|9.12|10.73|9.13|10.71|9.11|0
1718847300000|2024-06-20 01:35:00|10.71|9.11|10.69|9.09|10.72|9.12|10.68|9.08|0
1718847600000|2024-06-20 01:40:00|10.68|9.08|10.68|9.08|10.7|9.1|10.68|9.08|0
1718847900000|2024-06-20 01:45:00|10.67|9.07|10.67|9.07|10.69|9.09|10.67|9.07|0
1718848200000|2024-06-20 01:50:00|10.68|9.08|10.68|9.08|10.68|9.08|10.67|9.07|0
1718848500000|2024-06-20 01:55:00|10.69|9.09|10.71|9.11|10.71|9.11|10.68|9.08|0
1718848800000|2024-06-20 02:00:00|10.72|9.12|10.73|9.13|10.74|9.14|10.72|9.12|0
1718849100000|2024-06-20 02:05:00|10.72|9.12|10.72|9.12|10.73|9.13|10.71|9.11|0
1718849400000|2024-06-20 02:10:00|10.71|9.11|10.71|9.11|10.71|9.11|10.71|9.11|0
1718849700000|2024-06-20 02:15:00|10.72|9.12|10.72|9.12|10.73|9.13|10.72|9.12|0
1718850000000|2024-06-20 02:20:00|10.71|9.11|10.71|9.11|10.72|9.12|10.7|9.1|0
1718850300000|2024-06-20 02:25:00|10.7|9.1|10.7|9.1|10.71|9.11|10.7|9.1|0
1718850600000|2024-06-20 02:30:00|10.71|9.11|10.73|9.13|10.73|9.13|10.7|9.1|0
1718850900000|2024-06-20 02:35:00|10.72|9.12|10.74|9.14|10.74|9.14|10.72|9.12|0
1718851200000|2024-06-20 02:40:00|10.75|9.15|10.76|9.16|10.76|9.16|10.74|9.14|0
1718851500000|2024-06-20 02:45:00|10.75|9.15|10.76|9.16|10.77|9.17|10.75|9.15|0
1718851800000|2024-06-20 02:50:00|10.75|9.15|10.75|9.15|10.75|9.15|10.74|9.14|0
1718852100000|2024-06-20 02:55:00|10.74|9.14|10.74|9.14|10.75|9.15|10.73|9.13|0
1718852400000|2024-06-20 03:00:00|10.73|9.13|10.73|9.13|10.73|9.13|10.73|9.13|0
1718852700000|2024-06-20 03:05:00|10.72|9.12|10.7|9.1|10.72|9.12|10.7|9.1|0
1718853300000|2024-06-20 03:15:00|10.71|9.11|10.7|9.1|10.71|9.11|10.7|9.1|0
1718853600000|2024-06-20 03:20:00|10.71|9.11|10.73|9.13|10.73|9.13|10.71|9.11|0
1718853900000|2024-06-20 03:25:00|10.74|9.14|10.74|9.14|10.74|9.14|10.73|9.13|0
1718854200000|2024-06-20 03:30:00|10.73|9.13|10.72|9.12|10.74|9.14|10.72|9.12|0
1718854500000|2024-06-20 03:35:00|10.73|9.13|10.72|9.12|10.73|9.13|10.72|9.12|0
1718854800000|2024-06-20 03:40:00|10.71|9.11|10.69|9.09|10.72|9.12|10.69|9.09|0
1718855100000|2024-06-20 03:45:00|10.68|9.08|10.66|9.06|10.68|9.08|10.58|8.98|0
1718855400000|2024-06-20 03:50:00|10.65|9.05|10.62|9.02|10.65|9.05|10.61|9.01|0
1718855700000|2024-06-20 03:55:00|10.61|9.01|10.56|8.96|10.61|9.01|10.54|8.94|0
1718856000000|2024-06-20 04:00:00|10.55|8.95|10.58|8.98|10.58|8.98|10.55|8.95|0
1718856300000|2024-06-20 04:05:00|10.57|8.97|10.58|8.98|10.59|8.99|10.57|8.97|0
1718856600000|2024-06-20 04:10:00|10.59|8.99|10.55|8.95|10.59|8.99|10.55|8.95|0
1718856900000|2024-06-20 04:15:00|10.54|8.94|10.53|8.93|10.54|8.94|10.52|8.92|0
1718857200000|2024-06-20 04:20:00|10.54|8.94|10.53|8.93|10.54|8.94|10.52|8.92|0
1718857500000|2024-06-20 04:25:00|10.52|8.92|10.51|8.91|10.53|8.93|10.49|8.89|0
1718857800000|2024-06-20 04:30:00|10.5|8.9|10.51|8.91|10.52|8.92|10.5|8.9|0
1718858100000|2024-06-20 04:35:00|10.5|8.9|10.49|8.89|10.51|8.91|10.49|8.89|0
1718858400000|2024-06-20 04:40:00|10.48|8.88|10.47|8.87|10.49|8.89|10.47|8.87|0
1718858700000|2024-06-20 04:45:00|10.48|8.88|10.5|8.9|10.51|8.91|10.47|8.87|0
1718859000000|2024-06-20 04:50:00|10.51|8.91|10.47|8.87|10.51|8.91|10.47|8.87|0
1718859300000|2024-06-20 04:55:00|10.46|8.86|10.45|8.85|10.46|8.86|10.42|8.82|0
1718859600000|2024-06-20 05:00:00|10.46|8.86|10.3|8.7|10.46|8.86|10.3|8.7|0
1718859900000|2024-06-20 05:05:00|10.32|8.72|10.36|8.76|10.37|8.77|10.29|8.69|0
1718860200000|2024-06-20 05:10:00|10.37|8.77|10.36|8.76|10.38|8.78|10.34|8.74|0
1718860500000|2024-06-20 05:15:00|10.35|8.75|10.37|8.77|10.38|8.78|10.34|8.74|0
1718860800000|2024-06-20 05:20:00|10.38|8.78|10.36|8.76|10.38|8.78|10.36|8.76|0
1718861100000|2024-06-20 05:25:00|10.37|8.77|10.36|8.76|10.38|8.78|10.36|8.76|0
1718861400000|2024-06-20 05:30:00|10.37|8.77|10.35|8.75|10.37|8.77|10.35|8.75|0
1718861700000|2024-06-20 05:35:00|10.36|8.76|10.29|8.69|10.36|8.76|10.29|8.69|0
1718862000000|2024-06-20 05:40:00|10.3|8.7|10.28|8.68|10.32|8.72|10.28|8.68|0
1718862300000|2024-06-20 05:45:00|10.29|8.69|10.29|8.69|10.3|8.7|10.28|8.68|0
1718862600000|2024-06-20 05:50:00|10.28|8.68|10.32|8.72|10.32|8.72|10.28|8.68|0
1718862900000|2024-06-20 05:55:00|10.33|8.73|10.31|8.71|10.33|8.73|10.3|8.7|0
1718863200000|2024-06-20 06:00:00|10.32|8.72|10.34|8.74|10.37|8.77|10.28|8.68|0
1718863500000|2024-06-20 06:05:00|10.35|8.75|10.32|8.72|10.36|8.76|10.31|8.71|0
1718863800000|2024-06-20 06:10:00|10.33|8.73|10.32|8.72|10.35|8.75|10.31|8.71|0
1718864100000|2024-06-20 06:15:00|10.31|8.71|10.32|8.72|10.33|8.73|10.31|8.71|0
1718864400000|2024-06-20 06:20:00|10.33|8.73|10.3|8.7|10.34|8.74|10.29|8.69|0
1718864700000|2024-06-20 06:25:00|10.29|8.69|10.3|8.7|10.31|8.71|10.28|8.68|0
1718865000000|2024-06-20 06:30:00|10.29|8.69|10.34|8.74|10.35|8.75|10.29|8.69|0
1718865300000|2024-06-20 06:35:00|10.35|8.75|10.38|8.78|10.38|8.78|10.33|8.73|0
1718865600000|2024-06-20 06:40:00|10.37|8.77|10.37|8.77|10.38|8.78|10.33|8.73|0
1718865900000|2024-06-20 06:45:00|10.38|8.78|10.49|8.89|10.73|9.13|10.35|8.75|0
1718866200000|2024-06-20 06:50:00|10.5|8.9|10.48|8.88|10.51|8.91|10.47|8.87|0
1718866500000|2024-06-20 06:55:00|10.47|8.87|10.52|8.92|10.52|8.92|10.47|8.87|0
1718866800000|2024-06-20 07:00:00|10.51|8.91|10.47|8.87|10.53|8.93|10.47|8.87|0
1718867100000|2024-06-20 07:05:00|10.46|8.86|10.41|8.81|10.47|8.87|10.39|8.79|0
1718867400000|2024-06-20 07:10:00|10.42|8.82|10.39|8.79|10.42|8.82|10.38|8.78|0
1718867700000|2024-06-20 07:15:00|10.38|8.78|10.3|8.7|10.39|8.79|10.26|8.66|0
1718868000000|2024-06-20 07:20:00|10.29|8.69|10.29|8.69|10.34|8.74|10.27|8.67|0
1718868300000|2024-06-20 07:25:00|10.28|8.68|10.27|8.67|10.3|8.7|10.26|8.66|0
1718868600000|2024-06-20 07:30:00|10.23|8.63|10.22|8.62|10.25|8.65|10.1|8.5|0
1718868900000|2024-06-20 07:35:00|10.21|8.61|10.27|8.67|10.3|8.7|10.21|8.61|0
1718869200000|2024-06-20 07:40:00|10.28|8.68|10.29|8.69|10.29|8.69|10.23|8.63|0
1718869500000|2024-06-20 07:45:00|10.3|8.7|10.4|8.8|10.4|8.8|10.29|8.69|0
1718869800000|2024-06-20 07:50:00|10.39|8.79|10.39|8.79|10.39|8.79|10.35|8.75|0
1718870100000|2024-06-20 07:55:00|10.38|8.78|10.33|8.73|10.41|8.81|10.33|8.73|0
1718870400000|2024-06-20 08:00:00|10.35|8.75|10.36|8.76|10.39|8.79|10.32|8.72|0
1718870700000|2024-06-20 08:05:00|10.37|8.77|10.31|8.71|10.37|8.77|10.29|8.69|0
1718871000000|2024-06-20 08:10:00|10.3|8.7|10.31|8.71|10.37|8.77|10.27|8.67|0
1718871300000|2024-06-20 08:15:00|10.32|8.72|10.31|8.71|10.36|8.76|10.31|8.71|0
1718871600000|2024-06-20 08:20:00|10.32|8.72|10.34|8.74|10.35|8.75|10.3|8.7|0
1718871900000|2024-06-20 08:25:00|10.35|8.75|10.35|8.75|10.36|8.76|10.33|8.73|0
1718872200000|2024-06-20 08:30:00|10.36|8.76|10.4|8.8|10.41|8.81|10.35|8.75|0
1718872500000|2024-06-20 08:35:00|10.39|8.79|10.38|8.78|10.41|8.81|10.36|8.76|0
1718872800000|2024-06-20 08:40:00|10.37|8.77|10.33|8.73|10.38|8.78|10.33|8.73|0
1718873100000|2024-06-20 08:45:00|10.32|8.72|10.48|8.88|10.49|8.89|10.28|8.68|0
1718873400000|2024-06-20 08:50:00|10.49|8.89|10.41|8.81|10.5|8.9|10.41|8.81|0
1718873700000|2024-06-20 08:55:00|10.42|8.82|10.42|8.82|10.45|8.85|10.41|8.81|0
1718874000000|2024-06-20 09:00:00|10.41|8.81|10.43|8.83|10.44|8.84|10.39|8.79|0
1718874300000|2024-06-20 09:05:00|10.42|8.82|10.41|8.81|10.44|8.84|10.38|8.78|0
1718874600000|2024-06-20 09:10:00|10.4|8.8|10.43|8.83|10.44|8.84|10.38|8.78|0
1718874900000|2024-06-20 09:15:00|10.44|8.84|10.45|8.85|10.5|8.9|10.44|8.84|0
1718875200000|2024-06-20 09:20:00|10.46|8.86|10.43|8.83|10.49|8.89|10.43|8.83|0
1718875500000|2024-06-20 09:25:00|10.42|8.82|10.41|8.81|10.44|8.84|10.41|8.81|0
1718875800000|2024-06-20 09:30:00|10.4|8.8|10.44|8.84|10.44|8.84|10.4|8.8|0
1718876100000|2024-06-20 09:35:00|10.43|8.83|10.45|8.85|10.5|8.9|10.43|8.83|0
1718876400000|2024-06-20 09:40:00|10.46|8.86|10.47|8.87|10.49|8.89|10.45|8.85|0
1718876700000|2024-06-20 09:45:00|10.46|8.86|10.4|8.8|10.48|8.88|10.4|8.8|0
1718877000000|2024-06-20 09:50:00|10.41|8.81|10.42|8.82|10.43|8.83|10.4|8.8|0
1718877300000|2024-06-20 09:55:00|10.41|8.81|10.41|8.81|10.42|8.82|10.38|8.78|0
1718877600000|2024-06-20 10:00:00|10.4|8.8|10.4|8.8|10.41|8.81|10.38|8.78|0
1718877900000|2024-06-20 10:05:00|10.41|8.81|10.44|8.84|10.45|8.85|10.4|8.8|0
1718878200000|2024-06-20 10:10:00|10.42|8.82|10.4|8.8|10.42|8.82|10.4|8.8|0
1718878500000|2024-06-20 10:15:00|10.39|8.79|10.4|8.8|10.4|8.8|10.36|8.76|0
1718878800000|2024-06-20 10:20:00|10.39|8.79|10.36|8.76|10.39|8.79|10.35|8.75|0
1718879100000|2024-06-20 10:25:00|10.35|8.75|10.36|8.76|10.36|8.76|10.34|8.74|0
1718879400000|2024-06-20 10:30:00|10.37|8.77|10.34|8.74|10.38|8.78|10.33|8.73|0
1718879700000|2024-06-20 10:35:00|10.33|8.73|10.35|8.75|10.35|8.75|10.33|8.73|0
1718880000000|2024-06-20 10:40:00|10.34|8.74|10.34|8.74|10.39|8.79|10.33|8.73|0
1718880300000|2024-06-20 10:45:00|10.35|8.75|10.36|8.76|10.37|8.77|10.34|8.74|0
1718880600000|2024-06-20 10:50:00|10.35|8.75|10.35|8.75|10.37|8.77|10.35|8.75|0
1718880900000|2024-06-20 10:55:00|10.36|8.76|10.4|8.8|10.4|8.8|10.36|8.76|0
1718881200000|2024-06-20 11:00:00|10.42|8.82|10.36|8.76|10.43|8.83|10.35|8.75|0
1718881500000|2024-06-20 11:05:00|10.35|8.75|10.37|8.77|10.37|8.77|10.31|8.71|0
1718881800000|2024-06-20 11:10:00|10.38|8.78|10.38|8.78|10.4|8.8|10.35|8.75|0
1718882100000|2024-06-20 11:15:00|10.37|8.77|10.39|8.79|10.4|8.8|10.35|8.75|0
1718882400000|2024-06-20 11:20:00|10.4|8.8|10.41|8.81|10.43|8.83|10.39|8.79|0
1718882700000|2024-06-20 11:25:00|10.42|8.82|10.38|8.78|10.42|8.82|10.36|8.76|0
1718883000000|2024-06-20 11:30:00|10.37|8.77|10.37|8.77|10.38|8.78|10.37|8.77|0
1718883300000|2024-06-20 11:35:00|10.38|8.78|10.44|8.84|10.44|8.84|10.37|8.77|0
1718883600000|2024-06-20 11:40:00|10.45|8.85|10.43|8.83|10.45|8.85|10.4|8.8|0
1718883900000|2024-06-20 11:45:00|10.42|8.82|10.45|8.85|10.48|8.88|10.41|8.81|0
1718884200000|2024-06-20 11:50:00|10.46|8.86|10.48|8.88|10.53|8.93|10.45|8.85|0
1718884500000|2024-06-20 11:55:00|10.49|8.89|10.48|8.88|10.5|8.9|10.44|8.84|0
1718884800000|2024-06-20 12:00:00|10.47|8.87|10.41|8.81|10.5|8.9|10.41|8.81|0
1718885100000|2024-06-20 12:05:00|10.43|8.83|10.51|8.91|10.52|8.92|10.43|8.83|0
1718885400000|2024-06-20 12:10:00|10.52|8.92|10.59|8.99|10.6|9|10.52|8.92|0
1718885700000|2024-06-20 12:15:00|10.6|9|10.51|8.91|10.6|9|10.51|8.91|0
1718886000000|2024-06-20 12:20:00|10.52|8.92|10.52|8.92|10.53|8.93|10.5|8.9|0
1718886300000|2024-06-20 12:25:00|10.51|8.91|10.45|8.85|10.52|8.92|10.45|8.85|0
1718886600000|2024-06-20 12:30:00|10.43|8.83|10.64|9.04|10.64|9.04|10.43|8.83|0
1718886900000|2024-06-20 12:35:00|10.63|9.03|10.67|9.07|10.71|9.11|10.58|8.98|0
1718887200000|2024-06-20 12:40:00|10.66|9.06|10.71|9.11|10.77|9.17|10.65|9.05|0
1718887500000|2024-06-20 12:45:00|10.72|9.12|10.68|9.08|10.77|9.17|10.66|9.06|0
1718887800000|2024-06-20 12:50:00|10.69|9.09|10.59|8.99|10.69|9.09|10.56|8.96|0
1718888100000|2024-06-20 12:55:00|10.6|9|10.74|9.14|10.77|9.17|10.6|9|0
1718888400000|2024-06-20 13:00:00|10.73|9.13|10.71|9.11|10.77|9.17|10.68|9.08|0
1718888700000|2024-06-20 13:05:00|10.7|9.1|10.73|9.13|10.77|9.17|10.68|9.08|0
1718889000000|2024-06-20 13:10:00|10.74|9.14|10.74|9.14|10.8|9.2|10.73|9.13|0
1718889300000|2024-06-20 13:15:00|10.76|9.16|10.79|9.19|10.81|9.21|10.73|9.13|0
1718889600000|2024-06-20 13:20:00|10.78|9.18|10.74|9.14|10.8|9.2|10.74|9.14|0
1718889900000|2024-06-20 13:25:00|10.73|9.13|10.78|9.18|10.79|9.19|10.7|9.1|0
1718890200000|2024-06-20 13:30:00|10.76|9.16|10.94|9.34|10.99|9.39|10.53|8.93|0
1718890500000|2024-06-20 13:35:00|10.95|9.35|10.84|9.24|10.95|9.35|10.81|9.21|0
1718890800000|2024-06-20 13:40:00|10.83|9.23|10.6|9|10.87|9.27|10.6|9|0
1718891100000|2024-06-20 13:45:00|10.61|9.01|10.59|8.99|10.62|9.02|10.55|8.95|0
1718891400000|2024-06-20 13:50:00|10.58|8.98|10.93|9.33|10.95|9.35|10.57|8.97|0
1718891700000|2024-06-20 13:55:00|10.94|9.34|11.04|9.44|11.07|9.47|10.91|9.31|0
1718892000000|2024-06-20 14:00:00|11.03|9.43|11|9.4|11.06|9.46|10.95|9.35|0
1718892300000|2024-06-20 14:05:00|11.01|9.41|11.21|9.61|11.21|9.61|11|9.4|0
1718892600000|2024-06-20 14:10:00|11.22|9.62|11.36|9.76|11.44|9.84|11.17|9.57|0
1718892900000|2024-06-20 14:15:00|11.38|9.78|11.11|9.51|11.44|9.84|10.93|9.33|0
1718893200000|2024-06-20 14:20:00|11.12|9.52|10.99|9.39|11.12|9.52|10.91|9.31|0
1718893500000|2024-06-20 14:25:00|11.03|9.43|10.89|9.29|11.03|9.43|10.85|9.25|0
1718893800000|2024-06-20 14:30:00|10.9|9.3|10.87|9.27|10.94|9.34|10.78|9.18|0
1718894100000|2024-06-20 14:35:00|10.88|9.28|10.87|9.27|10.97|9.37|10.86|9.26|0
1718894400000|2024-06-20 14:40:00|10.88|9.28|10.91|9.31|10.99|9.39|10.88|9.28|0
1718894700000|2024-06-20 14:45:00|10.9|9.3|11.01|9.41|11.03|9.43|10.87|9.27|0
1718895000000|2024-06-20 14:50:00|11|9.4|10.95|9.35|11|9.4|10.91|9.31|0
1718895300000|2024-06-20 14:55:00|10.96|9.36|10.82|9.22|10.97|9.37|10.81|9.21|0
1718895600000|2024-06-20 15:00:00|10.83|9.23|10.84|9.24|10.86|9.26|10.77|9.17|0
1718895900000|2024-06-20 15:05:00|10.85|9.25|10.76|9.16|10.85|9.25|10.71|9.11|0
1718896200000|2024-06-20 15:10:00|10.77|9.17|10.76|9.16|10.8|9.2|10.76|9.16|0
1718896500000|2024-06-20 15:15:00|10.77|9.17|10.88|9.28|10.9|9.3|10.76|9.16|0
1718896800000|2024-06-20 15:20:00|10.89|9.29|10.92|9.32|11.01|9.41|10.87|9.27|0
1718897100000|2024-06-20 15:25:00|10.93|9.33|10.97|9.37|11.02|9.42|10.92|9.32|0
1718897400000|2024-06-20 15:30:00|10.98|9.38|10.9|9.3|11.01|9.41|10.89|9.29|0
1718897700000|2024-06-20 15:35:00|10.89|9.29|10.95|9.35|10.96|9.36|10.88|9.28|0
1718898000000|2024-06-20 15:40:00|10.97|9.37|10.94|9.34|10.97|9.37|10.86|9.26|0
1718898300000|2024-06-20 15:45:00|10.93|9.33|11.13|9.53|11.14|9.54|10.9|9.3|0
1718898600000|2024-06-20 15:50:00|11.15|9.55|11.05|9.45|11.15|9.55|10.97|9.37|0
1718898900000|2024-06-20 15:55:00|11.06|9.46|11.14|9.54|11.14|9.54|11.04|9.44|0
1718899200000|2024-06-20 16:00:00|11.13|9.53|11.15|9.55|11.16|9.56|11.08|9.48|0
1718899500000|2024-06-20 16:05:00|11.14|9.54|11.14|9.54|11.15|9.55|11.05|9.45|0
1718899800000|2024-06-20 16:10:00|11.15|9.55|11.08|9.48|11.15|9.55|11.05|9.45|0
1718900100000|2024-06-20 16:15:00|11.07|9.47|11.16|9.56|11.17|9.57|11.05|9.45|0
1718900400000|2024-06-20 16:20:00|11.15|9.55|11.51|9.91|11.53|9.93|11.15|9.55|0
1718900700000|2024-06-20 16:25:00|11.52|9.92|11.69|10.09|11.69|10.09|11.07|9.47|0
1718901000000|2024-06-20 16:30:00|11.7|10.1|11.96|10.36|12.07|10.47|11.69|10.09|0
1718901300000|2024-06-20 16:35:00|11.97|10.37|11.88|10.28|12.05|10.45|11.82|10.22|0
1718901600000|2024-06-20 16:40:00|11.86|10.26|11.7|10.1|11.86|10.26|11.63|10.03|0
1718901900000|2024-06-20 16:45:00|11.71|10.11|11.61|10.01|11.71|10.11|11.53|9.93|0
1718902200000|2024-06-20 16:50:00|11.6|10|11.59|9.99|11.6|10|11.42|9.82|0
1718902500000|2024-06-20 16:55:00|11.6|10|11.57|9.97|11.7|10.1|11.54|9.94|0
1718902800000|2024-06-20 17:00:00|11.58|9.98|11.87|10.27|11.89|10.29|11.58|9.98|0
1718903100000|2024-06-20 17:05:00|11.88|10.28|12.09|10.49|12.17|10.57|11.81|10.21|0
1718903400000|2024-06-20 17:10:00|12.1|10.5|11.81|10.21|12.1|10.5|11.74|10.14|0
1718903700000|2024-06-20 17:15:00|11.8|10.2|11.8|10.2|11.82|10.22|11.69|10.09|0
1718904000000|2024-06-20 17:20:00|11.82|10.22|12.01|10.41|12.05|10.45|11.81|10.21|0
1718904300000|2024-06-20 17:25:00|12.02|10.42|12.05|10.45|12.11|10.51|11.98|10.38|0
1718904600000|2024-06-20 17:30:00|12.04|10.44|12.19|10.59|12.24|10.64|11.88|10.28|0
1718904900000|2024-06-20 17:35:00|12.16|10.56|12.25|10.65|12.37|10.77|12.14|10.54|0
1718905200000|2024-06-20 17:40:00|12.24|10.64|11.92|10.32|12.24|10.64|11.64|10.04|0
1718905500000|2024-06-20 17:45:00|11.93|10.33|11.99|10.39|12.05|10.45|11.9|10.3|0
1718905800000|2024-06-20 17:50:00|11.98|10.38|11.94|10.34|12.05|10.45|11.91|10.31|0
1718906100000|2024-06-20 17:55:00|11.95|10.35|11.75|10.15|11.95|10.35|11.75|10.15|0
1718906400000|2024-06-20 18:00:00|11.76|10.16|11.49|9.89|11.76|10.16|11.49|9.89|0
1718906700000|2024-06-20 18:05:00|11.47|9.87|11.46|9.86|11.5|9.9|11.4|9.8|0
1718907000000|2024-06-20 18:10:00|11.45|9.85|11.53|9.93|11.61|10.01|11.44|9.84|0
1718907300000|2024-06-20 18:15:00|11.54|9.94|11.45|9.85|11.54|9.94|11.42|9.82|0
1718907600000|2024-06-20 18:20:00|11.47|9.87|11.4|9.8|11.57|9.97|11.4|9.8|0
1718907900000|2024-06-20 18:25:00|11.39|9.79|11.44|9.84|11.93|10.33|11.37|9.77|0
1718908200000|2024-06-20 18:30:00|11.43|9.83|11.31|9.71|11.49|9.89|11.17|9.57|0
1718908500000|2024-06-20 18:35:00|11.32|9.72|11.46|9.86|11.53|9.93|11.31|9.71|0
1718908800000|2024-06-20 18:40:00|11.45|9.85|11.46|9.86|11.51|9.91|11.35|9.75|0
1718909100000|2024-06-20 18:45:00|11.47|9.87|11.41|9.81|11.48|9.88|11.39|9.79|0
1718909400000|2024-06-20 18:50:00|11.4|9.8|11.47|9.87|11.54|9.94|11.4|9.8|0
1718909700000|2024-06-20 18:55:00|11.48|9.88|11.56|9.96|11.56|9.96|11.37|9.77|0
1718910000000|2024-06-20 19:00:00|11.55|9.95|11.83|10.23|11.92|10.32|11.5|9.9|0
1718910300000|2024-06-20 19:05:00|11.81|10.21|11.74|10.14|11.91|10.31|11.71|10.11|0
1718910600000|2024-06-20 19:10:00|11.73|10.13|11.63|10.03|11.78|10.18|11.61|10.01|0
1718910900000|2024-06-20 19:15:00|11.65|10.05|11.79|10.19|11.8|10.2|11.64|10.04|0
1718911200000|2024-06-20 19:20:00|11.77|10.17|11.97|10.37|12.07|10.47|11.74|10.14|0
1718911500000|2024-06-20 19:25:00|11.98|10.38|11.54|9.94|11.98|10.38|11.51|9.91|0
1718911800000|2024-06-20 19:30:00|11.53|9.93|11.41|9.81|11.68|10.08|11.39|9.79|0
1718912100000|2024-06-20 19:35:00|11.42|9.82|11.66|10.06|11.73|10.13|11.39|9.79|0
1718912400000|2024-06-20 19:40:00|11.65|10.05|11.52|9.92|11.66|10.06|11.49|9.89|0
1718912700000|2024-06-20 19:45:00|11.53|9.93|11.58|9.98|11.58|9.98|11.39|9.79|0
1718913000000|2024-06-20 19:50:00|11.6|10|11.28|9.68|11.65|10.05|11.27|9.67|0
1718913300000|2024-06-20 19:55:00|11.32|9.72|11.54|9.94|11.7|10.1|11.32|9.72|0
1718913600000|2024-06-20 20:00:00|11.62|10.02|11.66|10.06|11.75|10.15|11.62|10.02|0
1718913900000|2024-06-20 20:05:00|11.64|10.04|11.57|9.97|11.64|10.04|11.55|9.95|0
1718914200000|2024-06-20 20:10:00|11.56|9.96|11.7|10.1|11.7|10.1|11.56|9.96|0
1718914500000|2024-06-20 20:15:00|11.8|10|11.68|9.88|11.8|10|11.67|9.87|0
1718914800000|2024-06-20 20:20:00|11.67|9.87|11.71|9.91|11.71|9.91|11.67|9.87|0
1718915100000|2024-06-20 20:25:00|11.7|9.9|11.68|9.88|11.72|9.92|11.68|9.88|0
1718915400000|2024-06-20 20:30:00|11.67|9.87|11.65|9.85|11.67|9.87|11.65|9.85|0
1718915700000|2024-06-20 20:35:00|11.66|9.86|11.65|9.85|11.67|9.87|11.65|9.85|0
1718916000000|2024-06-20 20:40:00|11.64|9.84|11.65|9.85|11.66|9.86|11.63|9.83|0
1718916300000|2024-06-20 20:45:00|11.64|9.84|11.67|9.87|11.67|9.87|11.64|9.84|0
1718916600000|2024-06-20 20:50:00|11.66|9.86|11.64|9.84|11.66|9.86|11.63|9.83|0
1718916900000|2024-06-20 20:55:00|11.65|9.85|11.67|9.87|11.68|9.88|11.62|9.82|0
1718917200000|2024-06-20 21:00:00|11.68|9.88|11.68|9.88|11.71|9.91|11.68|9.88|0
1718917500000|2024-06-20 21:05:00|11.67|9.87|11.71|9.91|11.71|9.91|11.67|9.87|0
1718917800000|2024-06-20 21:10:00|11.7|9.9|11.7|9.9|11.7|9.9|11.7|9.9|0
1718918100000|2024-06-20 21:15:00|11.71|9.91|11.69|9.89|11.71|9.91|11.69|9.89|0
1718918400000|2024-06-20 21:20:00|11.7|9.9|11.67|9.87|11.7|9.9|11.67|9.87|0
1718918700000|2024-06-20 21:25:00|11.66|9.86|11.65|9.85|11.66|9.86|11.65|9.85|0
1718919000000|2024-06-20 21:30:00|11.66|9.86|11.67|9.87|11.67|9.87|11.66|9.86|0
1718919300000|2024-06-20 21:35:00|11.68|9.88|11.7|9.9|11.7|9.9|11.67|9.87|0
1718919600000|2024-06-20 21:40:00|11.68|9.88|11.68|9.88|11.69|9.89|11.68|9.88|0
1718920200000|2024-06-20 21:50:00|11.69|9.89|11.68|9.88|11.69|9.89|11.67|9.87|0
1718920500000|2024-06-20 21:55:00|11.67|9.87|11.68|9.88|11.68|9.88|11.67|9.87|0
1718920800000|2024-06-20 22:00:00|11.64|9.84|11.62|9.82|11.69|9.89|11.62|9.82|0
1718921100000|2024-06-20 22:05:00|11.61|9.81|11.6|9.8|11.63|9.83|11.59|9.79|0
1718921400000|2024-06-20 22:10:00|11.59|9.79|11.58|9.78|11.6|9.8|11.58|9.78|0
1718921700000|2024-06-20 22:15:00|11.57|9.77|11.58|9.78|11.6|9.8|11.56|9.76|0
1718922000000|2024-06-20 22:20:00|11.57|9.77|11.59|9.79|11.6|9.8|11.56|9.76|0
1718922300000|2024-06-20 22:25:00|11.6|9.8|11.58|9.78|11.6|9.8|11.57|9.77|0
1718922600000|2024-06-20 22:30:00|11.59|9.79|11.6|9.8|11.61|9.81|11.57|9.77|0
1718922900000|2024-06-20 22:35:00|11.61|9.81|11.62|9.82|11.62|9.82|11.6|9.8|0
1718923200000|2024-06-20 22:40:00|11.61|9.81|11.62|9.82|11.62|9.82|11.61|9.81|0
1718923500000|2024-06-20 22:45:00|11.63|9.83|11.63|9.83|11.63|9.83|11.62|9.82|0
1718923800000|2024-06-20 22:50:00|11.62|9.82|11.61|9.81|11.64|9.84|11.61|9.81|0
1718924100000|2024-06-20 22:55:00|11.62|9.82|11.6|9.8|11.62|9.82|11.6|9.8|0
1718924400000|2024-06-20 23:00:00|11.59|9.79|11.57|9.77|11.6|9.8|11.57|9.77|0
1718924700000|2024-06-20 23:05:00|11.58|9.78|11.6|9.8|11.6|9.8|11.57|9.77|0
1718925000000|2024-06-20 23:10:00|11.59|9.79|11.55|9.75|11.6|9.8|11.54|9.74|0
1718925300000|2024-06-20 23:15:00|11.54|9.74|11.52|9.72|11.55|9.75|11.51|9.71|0
1718925600000|2024-06-20 23:20:00|11.51|9.71|11.51|9.71|11.51|9.71|11.5|9.7|0
1718925900000|2024-06-20 23:25:00|11.5|9.7|11.52|9.72|11.52|9.72|11.5|9.7|0
1718926200000|2024-06-20 23:30:00|11.51|9.71|11.53|9.73|11.55|9.75|11.51|9.71|0
1718926500000|2024-06-20 23:35:00|11.54|9.74|11.53|9.73|11.55|9.75|11.53|9.73|0
1718926800000|2024-06-20 23:40:00|11.54|9.74|11.58|9.78|11.6|9.8|11.52|9.72|0
1718927100000|2024-06-20 23:45:00|11.59|9.79|11.59|9.79|11.6|9.8|11.56|9.76|0
1718927400000|2024-06-20 23:50:00|11.58|9.78|11.56|9.76|11.59|9.79|11.54|9.74|0
1718927700000|2024-06-20 23:55:00|11.55|9.75|11.53|9.73|11.55|9.75|11.51|9.71|0
1718928000000|2024-06-21 00:00:00|11.54|9.74|11.57|9.77|11.58|9.78|11.5|9.7|0
1718928300000|2024-06-21 00:05:00|11.56|9.76|11.55|9.75|11.56|9.76|11.53|9.73|0
1718928600000|2024-06-21 00:10:00|11.54|9.74|11.61|9.81|11.63|9.83|11.54|9.74|0
1718928900000|2024-06-21 00:15:00|11.51|9.91|11.53|9.93|11.54|9.94|11.46|9.86|0
1718929200000|2024-06-21 00:20:00|11.54|9.94|11.53|9.93|11.55|9.95|11.51|9.91|0
1718929500000|2024-06-21 00:25:00|11.52|9.92|11.52|9.92|11.53|9.93|11.51|9.91|0
1718929800000|2024-06-21 00:30:00|11.51|9.91|11.49|9.89|11.51|9.91|11.48|9.88|0
1718930100000|2024-06-21 00:35:00|11.5|9.9|11.56|9.96|11.56|9.96|11.5|9.9|0
1718930400000|2024-06-21 00:40:00|11.57|9.97|11.59|9.99|11.6|10|11.57|9.97|0
1718930700000|2024-06-21 00:45:00|11.58|9.98|11.89|10.29|12.05|10.45|11.58|9.98|0
1718931000000|2024-06-21 00:50:00|11.9|10.3|11.89|10.29|11.94|10.34|11.89|10.29|0
1718931300000|2024-06-21 00:55:00|11.9|10.3|11.92|10.32|11.92|10.32|11.89|10.29|0
1718931600000|2024-06-21 01:00:00|11.91|10.31|11.88|10.28|11.91|10.31|11.86|10.26|0
1718931900000|2024-06-21 01:05:00|11.89|10.29|11.9|10.3|11.95|10.35|11.89|10.29|0
1718932200000|2024-06-21 01:10:00|11.89|10.29|11.94|10.34|11.94|10.34|11.89|10.29|0
1718932500000|2024-06-21 01:15:00|11.93|10.33|11.89|10.29|11.95|10.35|11.89|10.29|0
1718932800000|2024-06-21 01:20:00|11.88|10.28|11.88|10.28|11.89|10.29|11.86|10.26|0
1718933100000|2024-06-21 01:25:00|11.87|10.27|11.87|10.27|11.89|10.29|11.86|10.26|0
1718933400000|2024-06-21 01:30:00|11.86|10.26|11.91|10.31|11.91|10.31|11.85|10.25|0
1718933700000|2024-06-21 01:35:00|11.9|10.3|11.85|10.25|11.9|10.3|11.85|10.25|0
1718934000000|2024-06-21 01:40:00|11.86|10.26|11.85|10.25|11.87|10.27|11.85|10.25|0
1718934300000|2024-06-21 01:45:00|11.86|10.26|11.89|10.29|11.9|10.3|11.86|10.26|0
1718934600000|2024-06-21 01:50:00|11.9|10.3|11.87|10.27|11.92|10.32|11.86|10.26|0
1718934900000|2024-06-21 01:55:00|11.86|10.26|11.85|10.25|11.87|10.27|11.84|10.24|0
1718935200000|2024-06-21 02:00:00|11.84|10.24|11.85|10.25|11.87|10.27|11.83|10.23|0
1718935500000|2024-06-21 02:05:00|11.86|10.26|11.84|10.24|11.86|10.26|11.83|10.23|0
1718935800000|2024-06-21 02:10:00|11.83|10.23|11.84|10.24|11.86|10.26|11.83|10.23|0
1718936100000|2024-06-21 02:15:00|11.85|10.25|11.83|10.23|11.85|10.25|11.83|10.23|0
1718936400000|2024-06-21 02:20:00|11.84|10.24|11.86|10.26|11.86|10.26|11.83|10.23|0
1718936700000|2024-06-21 02:25:00|11.85|10.25|11.83|10.23|11.85|10.25|11.83|10.23|0
1718937000000|2024-06-21 02:30:00|11.82|10.22|11.74|10.14|11.82|10.22|11.73|10.13|0
1718937300000|2024-06-21 02:35:00|11.75|10.15|11.76|10.16|11.76|10.16|11.73|10.13|0
1718937600000|2024-06-21 02:40:00|11.77|10.17|11.74|10.14|11.77|10.17|11.74|10.14|0
1718937900000|2024-06-21 02:45:00|11.75|10.15|11.72|10.12|11.75|10.15|11.72|10.12|0
1718938200000|2024-06-21 02:50:00|11.73|10.13|11.74|10.14|11.74|10.14|11.71|10.11|0
1718938500000|2024-06-21 02:55:00|11.73|10.13|11.72|10.12|11.74|10.14|11.72|10.12|0
1718938800000|2024-06-21 03:00:00|11.71|10.11|11.69|10.09|11.71|10.11|11.69|10.09|0
1718939100000|2024-06-21 03:05:00|11.7|10.1|11.71|10.11|11.71|10.11|11.69|10.09|0
1718939400000|2024-06-21 03:10:00|11.7|10.1|11.69|10.09|11.71|10.11|11.68|10.08|0
1718939700000|2024-06-21 03:15:00|11.68|10.08|11.67|10.07|11.69|10.09|11.67|10.07|0
1718940000000|2024-06-21 03:20:00|11.66|10.06|11.67|10.07|11.68|10.08|11.66|10.06|0
1718940300000|2024-06-21 03:25:00|11.68|10.08|11.67|10.07|11.68|10.08|11.67|10.07|0
1718940600000|2024-06-21 03:30:00|11.68|10.08|11.7|10.1|11.7|10.1|11.67|10.07|0
1718940900000|2024-06-21 03:35:00|11.72|10.12|11.7|10.1|11.72|10.12|11.69|10.09|0
1718941200000|2024-06-21 03:40:00|11.71|10.11|11.72|10.12|11.72|10.12|11.7|10.1|0
1718941500000|2024-06-21 03:45:00|11.73|10.13|11.72|10.12|11.74|10.14|11.72|10.12|0
1718941800000|2024-06-21 03:50:00|11.71|10.11|11.73|10.13|11.73|10.13|11.71|10.11|0
1718942100000|2024-06-21 03:55:00|11.72|10.12|11.73|10.13|11.73|10.13|11.72|10.12|0
1718942400000|2024-06-21 04:00:00|11.74|10.14|11.72|10.12|11.74|10.14|11.72|10.12|0
1718942700000|2024-06-21 04:05:00|11.73|10.13|11.72|10.12|11.73|10.13|11.72|10.12|0
1718943000000|2024-06-21 04:10:00|11.71|10.11|11.71|10.11|11.71|10.11|11.7|10.1|0
1718943300000|2024-06-21 04:15:00|11.7|10.1|11.67|10.07|11.71|10.11|11.67|10.07|0
1718943600000|2024-06-21 04:20:00|11.66|10.06|11.66|10.06|11.67|10.07|11.65|10.05|0
1718943900000|2024-06-21 04:25:00|11.67|10.07|11.66|10.06|11.68|10.08|11.65|10.05|0
1718944200000|2024-06-21 04:30:00|11.67|10.07|11.68|10.08|11.69|10.09|11.66|10.06|0
1718944500000|2024-06-21 04:35:00|11.67|10.07|11.66|10.06|11.67|10.07|11.66|10.06|0
1718944800000|2024-06-21 04:40:00|11.65|10.05|11.65|10.05|11.66|10.06|11.65|10.05|0
1718945100000|2024-06-21 04:45:00|11.64|10.04|11.63|10.03|11.64|10.04|11.63|10.03|0
1718945400000|2024-06-21 04:50:00|11.62|10.02|11.62|10.02|11.63|10.03|11.62|10.02|0
1718945700000|2024-06-21 04:55:00|11.63|10.03|11.61|10.01|11.63|10.03|11.61|10.01|0
1718946000000|2024-06-21 05:00:00|11.62|10.02|11.6|10|11.62|10.02|11.6|10|0
1718946300000|2024-06-21 05:05:00|11.59|9.99|11.57|9.97|11.6|10|11.57|9.97|0
1718946600000|2024-06-21 05:10:00|11.56|9.96|11.6|10|11.6|10|11.55|9.95|0
1718946900000|2024-06-21 05:15:00|11.59|9.99|11.58|9.98|11.6|10|11.57|9.97|0
1718947200000|2024-06-21 05:20:00|11.57|9.97|11.55|9.95|11.57|9.97|11.55|9.95|0
1718947500000|2024-06-21 05:25:00|11.54|9.94|11.56|9.96|11.57|9.97|11.54|9.94|0
1718947800000|2024-06-21 05:30:00|11.55|9.95|11.56|9.96|11.56|9.96|11.54|9.94|0
1718948100000|2024-06-21 05:35:00|11.55|9.95|11.55|9.95|11.57|9.97|11.55|9.95|0
1718948400000|2024-06-21 05:40:00|11.56|9.96|11.58|9.98|11.59|9.99|11.55|9.95|0
1718948700000|2024-06-21 05:45:00|11.57|9.97|11.63|10.03|11.63|10.03|11.57|9.97|0
1718949000000|2024-06-21 05:50:00|11.62|10.02|11.59|9.99|11.63|10.03|11.59|9.99|0
1718949300000|2024-06-21 05:55:00|11.58|9.98|11.56|9.96|11.58|9.98|11.55|9.95|0
1718949600000|2024-06-21 06:00:00|11.57|9.97|11.56|9.96|11.58|9.98|11.54|9.94|0
1718949900000|2024-06-21 06:05:00|11.57|9.97|11.55|9.95|11.57|9.97|11.54|9.94|0
1718950200000|2024-06-21 06:10:00|11.56|9.96|11.5|9.9|11.56|9.96|11.5|9.9|0
1718950500000|2024-06-21 06:15:00|11.51|9.91|11.53|9.93|11.53|9.93|11.5|9.9|0
1718950800000|2024-06-21 06:20:00|11.52|9.92|11.53|9.93|11.53|9.93|11.51|9.91|0
1718951100000|2024-06-21 06:25:00|11.52|9.92|11.55|9.95|11.56|9.96|11.52|9.92|0
1718951400000|2024-06-21 06:30:00|11.56|9.96|11.52|9.92|11.56|9.96|11.52|9.92|0
1718951700000|2024-06-21 06:35:00|11.51|9.91|11.53|9.93|11.54|9.94|11.51|9.91|0
1718952000000|2024-06-21 06:40:00|11.54|9.94|11.57|9.97|11.58|9.98|11.53|9.93|0
1718952300000|2024-06-21 06:45:00|11.56|9.96|11.59|9.99|11.59|9.99|11.55|9.95|0
1718952600000|2024-06-21 06:50:00|11.6|10|11.63|10.03|11.65|10.05|11.6|10|0
1718952900000|2024-06-21 06:55:00|11.64|10.04|11.63|10.03|11.65|10.05|11.6|10|0
1718953200000|2024-06-21 07:00:00|11.64|10.04|11.74|10.14|11.78|10.18|11.63|10.03|0
1718953500000|2024-06-21 07:05:00|11.73|10.13|11.81|10.21|11.81|10.21|11.72|10.12|0
1718953800000|2024-06-21 07:10:00|11.8|10.2|11.77|10.17|11.82|10.22|11.76|10.16|0
1718954100000|2024-06-21 07:15:00|11.78|10.18|11.8|10.2|11.83|10.23|11.75|10.15|0
1718954400000|2024-06-21 07:20:00|11.81|10.21|11.88|10.28|11.92|10.32|11.79|10.19|0
1718954700000|2024-06-21 07:25:00|11.87|10.27|11.86|10.26|11.89|10.29|11.82|10.22|0
1718955000000|2024-06-21 07:30:00|11.87|10.27|12.03|10.43|12.04|10.44|11.87|10.27|0
1718955300000|2024-06-21 07:35:00|12.02|10.42|11.99|10.39|12.11|10.51|11.99|10.39|0
1718955600000|2024-06-21 07:40:00|11.98|10.38|11.87|10.27|11.98|10.38|11.85|10.25|0
1718955900000|2024-06-21 07:45:00|11.85|10.25|11.98|10.38|11.98|10.38|11.84|10.24|0
1718956200000|2024-06-21 07:50:00|11.99|10.39|12.02|10.42|12.03|10.43|11.91|10.31|0
1718956500000|2024-06-21 07:55:00|12.01|10.41|11.97|10.37|12.03|10.43|11.95|10.35|0
1718956800000|2024-06-21 08:00:00|11.98|10.38|11.92|10.32|12|10.4|11.9|10.3|0
1718957100000|2024-06-21 08:05:00|11.91|10.31|12.06|10.46|12.06|10.46|11.9|10.3|0
1718957400000|2024-06-21 08:10:00|12.07|10.47|12.1|10.5|12.12|10.52|11.98|10.38|0
1718957700000|2024-06-21 08:15:00|12.09|10.49|12.16|10.56|12.22|10.62|12.08|10.48|0
1718958000000|2024-06-21 08:20:00|12.17|10.57|12.24|10.64|12.25|10.65|12.14|10.54|0
1718958300000|2024-06-21 08:25:00|12.23|10.63|12.06|10.46|12.23|10.63|11.56|9.96|0
1718958600000|2024-06-21 08:30:00|12.04|10.44|12.02|10.42|12.1|10.5|12.02|10.42|0
1718958900000|2024-06-21 08:35:00|12.03|10.43|12.18|10.58|12.19|10.59|12.02|10.42|0
1718959200000|2024-06-21 08:40:00|12.17|10.57|12.04|10.44|12.25|10.65|12.04|10.44|0
1718959500000|2024-06-21 08:45:00|12.03|10.43|11.99|10.39|12.05|10.45|11.98|10.38|0
1718959800000|2024-06-21 08:50:00|12|10.4|12.09|10.49|12.11|10.51|11.97|10.37|0
1718960100000|2024-06-21 08:55:00|12.08|10.48|12.06|10.46|12.15|10.55|12.04|10.44|0
1718960400000|2024-06-21 09:00:00|12.05|10.45|11.99|10.39|12.05|10.45|11.98|10.38|0
1718960700000|2024-06-21 09:05:00|11.98|10.38|11.97|10.37|12.01|10.41|11.97|10.37|0
1718961000000|2024-06-21 09:10:00|11.98|10.38|12.11|10.51|12.12|10.52|11.98|10.38|0
1718961300000|2024-06-21 09:15:00|12.12|10.52|12.02|10.42|12.15|10.55|12.02|10.42|0
1718961600000|2024-06-21 09:20:00|12.03|10.43|11.89|10.29|12.03|10.43|11.89|10.29|0
1718961900000|2024-06-21 09:25:00|11.9|10.3|11.86|10.26|11.95|10.35|11.85|10.25|0
1718962200000|2024-06-21 09:30:00|11.87|10.27|11.83|10.23|11.93|10.33|11.81|10.21|0
1718962500000|2024-06-21 09:35:00|11.82|10.22|11.83|10.23|11.84|10.24|11.81|10.21|0
1718962800000|2024-06-21 09:40:00|11.82|10.22|11.83|10.23|11.85|10.25|11.78|10.18|0
1718963100000|2024-06-21 09:45:00|11.84|10.24|11.85|10.25|11.91|10.31|11.84|10.24|0
1718963400000|2024-06-21 09:50:00|11.84|10.24|11.82|10.22|11.89|10.29|11.77|10.17|0
1718963700000|2024-06-21 09:55:00|11.83|10.23|11.85|10.25|11.88|10.28|11.81|10.21|0
1718964000000|2024-06-21 10:00:00|11.84|10.24|11.79|10.19|11.84|10.24|11.77|10.17|0
1718964300000|2024-06-21 10:05:00|11.78|10.18|11.83|10.23|11.83|10.23|11.75|10.15|0
1718964600000|2024-06-21 10:10:00|11.82|10.22|11.79|10.19|11.83|10.23|11.79|10.19|0
1718964900000|2024-06-21 10:15:00|11.78|10.18|11.79|10.19|11.8|10.2|11.71|10.11|0
1718965200000|2024-06-21 10:20:00|11.8|10.2|11.83|10.23|11.85|10.25|11.79|10.19|0
1718965500000|2024-06-21 10:25:00|11.84|10.24|11.91|10.31|11.92|10.32|11.84|10.24|0
1718965800000|2024-06-21 10:30:00|11.92|10.32|11.98|10.38|12.04|10.44|11.9|10.3|0
1718966100000|2024-06-21 10:35:00|11.97|10.37|11.86|10.26|11.97|10.37|11.85|10.25|0
1718966400000|2024-06-21 10:40:00|11.87|10.27|11.78|10.18|11.87|10.27|11.77|10.17|0
1718966700000|2024-06-21 10:45:00|11.79|10.19|11.88|10.28|11.88|10.28|11.77|10.17|0
1718967000000|2024-06-21 10:50:00|11.87|10.27|11.81|10.21|11.87|10.27|11.8|10.2|0
1718967300000|2024-06-21 10:55:00|11.8|10.2|11.79|10.19|11.85|10.25|11.77|10.17|0
1718967600000|2024-06-21 11:00:00|11.77|10.17|11.66|10.06|11.77|10.17|11.66|10.06|0
1718967900000|2024-06-21 11:05:00|11.64|10.04|11.62|10.02|11.64|10.04|11.57|9.97|0
1718968200000|2024-06-21 11:10:00|11.64|10.04|11.72|10.12|11.72|10.12|11.63|10.03|0
1718968500000|2024-06-21 11:15:00|11.71|10.11|11.68|10.08|11.74|10.14|11.68|10.08|0
1718968800000|2024-06-21 11:20:00|11.69|10.09|11.63|10.03|11.71|10.11|11.58|9.98|0
1718969100000|2024-06-21 11:25:00|11.64|10.04|11.61|10.01|11.64|10.04|11.59|9.99|0
1718969400000|2024-06-21 11:30:00|11.62|10.02|11.67|10.07|11.68|10.08|11.62|10.02|0
1718969700000|2024-06-21 11:35:00|11.66|10.06|11.67|10.07|11.69|10.09|11.66|10.06|0
1718970000000|2024-06-21 11:40:00|11.68|10.08|11.71|10.11|11.73|10.13|11.66|10.06|0
1718970300000|2024-06-21 11:45:00|11.72|10.12|11.78|10.18|11.8|10.2|11.72|10.12|0
1718970600000|2024-06-21 11:50:00|11.77|10.17|11.93|10.33|11.94|10.34|11.77|10.17|0
1718970900000|2024-06-21 11:55:00|11.91|10.31|11.9|10.3|11.92|10.32|11.81|10.21|0
1718971200000|2024-06-21 12:00:00|11.91|10.31|11.83|10.23|11.97|10.37|11.82|10.22|0
1718971500000|2024-06-21 12:05:00|11.85|10.25|11.87|10.27|11.92|10.32|11.82|10.22|0
1718971800000|2024-06-21 12:10:00|11.88|10.28|11.92|10.32|11.94|10.34|11.86|10.26|0
1718972100000|2024-06-21 12:15:00|11.93|10.33|11.88|10.28|11.98|10.38|11.87|10.27|0
1718972400000|2024-06-21 12:20:00|11.89|10.29|12.04|10.44|12.05|10.45|11.88|10.28|0
1718972700000|2024-06-21 12:25:00|12.03|10.43|11.96|10.36|12.04|10.44|11.94|10.34|0
1718973000000|2024-06-21 12:30:00|11.94|10.34|11.8|10.2|11.98|10.38|11.75|10.15|0
1718973300000|2024-06-21 12:35:00|11.82|10.22|11.75|10.15|11.83|10.23|11.74|10.14|0
1718973600000|2024-06-21 12:40:00|11.74|10.14|11.68|10.08|11.82|10.22|11.68|10.08|0
1718973900000|2024-06-21 12:45:00|11.69|10.09|11.68|10.08|11.71|10.11|11.64|10.04|0
1718974200000|2024-06-21 12:50:00|11.69|10.09|11.69|10.09|11.7|10.1|11.63|10.03|0
1718974500000|2024-06-21 12:55:00|11.68|10.08|11.64|10.04|11.68|10.08|11.61|10.01|0
1718974800000|2024-06-21 13:00:00|11.63|10.03|11.71|10.11|11.75|10.15|11.61|10.01|0
1718975100000|2024-06-21 13:05:00|11.7|10.1|11.73|10.13|11.78|10.18|11.69|10.09|0
1718975400000|2024-06-21 13:10:00|11.72|10.12|11.77|10.17|11.79|10.19|11.56|9.96|0
1718975700000|2024-06-21 13:15:00|11.76|10.16|11.74|10.14|11.82|10.22|11.72|10.12|0
1718976000000|2024-06-21 13:20:00|11.76|10.16|11.76|10.16|11.78|10.18|11.69|10.09|0
1718976300000|2024-06-21 13:25:00|11.77|10.17|12.14|10.54|12.17|10.57|11.76|10.16|0
1718976600000|2024-06-21 13:30:00|12.05|10.45|11.98|10.38|12.24|10.64|11.96|10.36|0
1718976900000|2024-06-21 13:35:00|12|10.4|11.97|10.37|12.07|10.47|11.81|10.21|0
1718977200000|2024-06-21 13:40:00|11.98|10.38|11.98|10.38|12.2|10.6|11.92|10.32|0
1718977500000|2024-06-21 13:45:00|12.11|10.51|12.2|10.6|12.57|10.97|12.11|10.51|0
1718977800000|2024-06-21 13:50:00|12.19|10.59|12.45|10.85|12.51|10.91|12.16|10.56|0
1718978100000|2024-06-21 13:55:00|12.39|10.79|12.22|10.62|12.43|10.83|12.18|10.58|0
1718978400000|2024-06-21 14:00:00|12.23|10.63|12.17|10.57|12.24|10.64|12.03|10.43|0
1718978700000|2024-06-21 14:05:00|12.18|10.58|12.11|10.51|12.25|10.65|12.06|10.46|0
1718979000000|2024-06-21 14:10:00|12.13|10.53|11.93|10.33|12.14|10.54|11.93|10.33|0
1718979300000|2024-06-21 14:15:00|11.91|10.31|11.94|10.34|11.98|10.38|11.85|10.25|0
1718979600000|2024-06-21 14:20:00|11.92|10.32|12.1|10.5|12.14|10.54|11.87|10.27|0
1718979900000|2024-06-21 14:25:00|12.08|10.48|12.02|10.42|12.08|10.48|11.97|10.37|0
1718980200000|2024-06-21 14:30:00|12.03|10.43|10.98|9.38|12.21|10.61|10.62|9.02|0
1718980500000|2024-06-21 14:35:00|10.97|9.37|10.92|9.32|10.97|9.37|10.78|9.18|0
1718980800000|2024-06-21 14:40:00|10.94|9.34|10.93|9.33|10.96|9.36|10.84|9.24|0
1718981100000|2024-06-21 14:45:00|10.92|9.32|10.66|9.06|10.93|9.33|10.66|9.06|0
1718981400000|2024-06-21 14:50:00|10.67|9.07|10.76|9.16|10.78|9.18|10.64|9.04|0
1718981700000|2024-06-21 14:55:00|10.74|9.14|10.63|9.03|10.84|9.24|10.62|9.02|0
1718982000000|2024-06-21 15:00:00|10.62|9.02|10.59|8.99|10.65|9.05|10.48|8.88|0
1718982300000|2024-06-21 15:05:00|10.61|9.01|10.61|9.01|10.63|9.03|10.57|8.97|0
1718982600000|2024-06-21 15:10:00|10.62|9.02|10.61|9.01|10.66|9.06|10.57|8.97|0
1718982900000|2024-06-21 15:15:00|10.62|9.02|10.51|8.91|10.69|9.09|10.51|8.91|0
1718983200000|2024-06-21 15:20:00|10.53|8.93|10.65|9.05|10.69|9.09|10.48|8.88|0
1718983500000|2024-06-21 15:25:00|10.66|9.06|10.78|9.18|10.79|9.19|10.63|9.03|0
1718983800000|2024-06-21 15:30:00|10.79|9.19|10.88|9.28|10.93|9.33|10.78|9.18|0
1718984100000|2024-06-21 15:35:00|10.89|9.29|10.76|9.16|10.89|9.29|10.66|9.06|0
1718984400000|2024-06-21 15:40:00|10.77|9.17|10.68|9.08|10.78|9.18|10.66|9.06|0
1718984700000|2024-06-21 15:45:00|10.69|9.09|10.52|8.92|10.71|9.11|10.52|8.92|0
1718985000000|2024-06-21 15:50:00|10.5|8.9|10.43|8.83|10.53|8.93|10.43|8.83|0
1718985300000|2024-06-21 15:55:00|10.42|8.82|10.38|8.78|10.49|8.89|10.38|8.78|0
1718985600000|2024-06-21 16:00:00|10.36|8.76|10.35|8.75|10.44|8.84|10.34|8.74|0
1718985900000|2024-06-21 16:05:00|10.36|8.76|10.47|8.87|10.49|8.89|10.33|8.73|0
1718986200000|2024-06-21 16:10:00|10.46|8.86|10.48|8.88|10.48|8.88|10.41|8.81|0
1718986500000|2024-06-21 16:15:00|10.49|8.89|10.39|8.79|10.49|8.89|10.35|8.75|0
1718986800000|2024-06-21 16:20:00|10.4|8.8|10.48|8.88|10.49|8.89|10.38|8.78|0
1718987100000|2024-06-21 16:25:00|10.49|8.89|10.46|8.86|10.54|8.94|10.44|8.84|0
1718987400000|2024-06-21 16:30:00|10.44|8.84|10.17|8.57|10.78|9.18|10.16|8.56|0
1718987700000|2024-06-21 16:35:00|10.19|8.59|10.23|8.63|10.26|8.66|10.17|8.57|0
1718988000000|2024-06-21 16:40:00|10.22|8.62|10.27|8.67|10.27|8.67|10.18|8.58|0
1718988300000|2024-06-21 16:45:00|10.26|8.66|10.37|8.77|10.37|8.77|10.24|8.64|0
1718988600000|2024-06-21 16:50:00|10.36|8.76|10.31|8.71|10.46|8.86|10.27|8.67|0
1718988900000|2024-06-21 16:55:00|10.32|8.72|10.43|8.83|10.43|8.83|10.32|8.72|0
1718989200000|2024-06-21 17:00:00|10.42|8.82|10.37|8.77|10.5|8.9|10.37|8.77|0
1718989500000|2024-06-21 17:05:00|10.38|8.78|10.41|8.81|10.44|8.84|10.35|8.75|0
1718989800000|2024-06-21 17:10:00|10.4|8.8|10.41|8.81|10.41|8.81|10.33|8.73|0
1718990100000|2024-06-21 17:15:00|10.4|8.8|10.56|8.96|10.56|8.96|10.35|8.75|0
1718990400000|2024-06-21 17:20:00|10.59|8.99|10.64|9.04|10.65|9.05|10.53|8.93|0
1718990700000|2024-06-21 17:25:00|10.65|9.05|10.6|9|10.65|9.05|10.53|8.93|0
1718991000000|2024-06-21 17:30:00|10.61|9.01|10.67|9.07|10.72|9.12|10.56|8.96|0
1718991300000|2024-06-21 17:35:00|10.65|9.05|10.61|9.01|10.79|9.19|10.61|9.01|0
1718991600000|2024-06-21 17:40:00|10.62|9.02|10.68|9.08|10.71|9.11|10.61|9.01|0
1718991900000|2024-06-21 17:45:00|10.67|9.07|10.61|9.01|10.69|9.09|10.59|8.99|0
1718992200000|2024-06-21 17:50:00|10.62|9.02|10.45|8.85|10.63|9.03|10.43|8.83|0
1718992500000|2024-06-21 17:55:00|10.46|8.86|10.64|9.04|10.64|9.04|10.45|8.85|0
1718992800000|2024-06-21 18:00:00|10.63|9.03|10.67|9.07|10.69|9.09|10.6|9|0
1718993100000|2024-06-21 18:05:00|10.66|9.06|10.56|8.96|10.7|9.1|10.56|8.96|0
1718993400000|2024-06-21 18:10:00|10.57|8.97|10.54|8.94|10.6|9|10.48|8.88|0
1718993700000|2024-06-21 18:15:00|10.52|8.92|10.44|8.84|10.52|8.92|10.39|8.79|0
1718994000000|2024-06-21 18:20:00|10.45|8.85|10.44|8.84|10.52|8.92|10.37|8.77|0
1718994300000|2024-06-21 18:25:00|10.43|8.83|10.36|8.76|10.44|8.84|10.35|8.75|0
1718994600000|2024-06-21 18:30:00|10.38|8.78|10.45|8.85|10.47|8.87|10.36|8.76|0
1718994900000|2024-06-21 18:35:00|10.44|8.84|10.51|8.91|10.57|8.97|10.42|8.82|0
1718995200000|2024-06-21 18:40:00|10.5|8.9|10.51|8.91|10.57|8.97|10.47|8.87|0
1718995500000|2024-06-21 18:45:00|10.5|8.9|10.55|8.95|10.56|8.96|10.44|8.84|0
1718995800000|2024-06-21 18:50:00|10.54|8.94|10.55|8.95|10.62|9.02|10.51|8.91|0
1718996100000|2024-06-21 18:55:00|10.56|8.96|10.5|8.9|10.57|8.97|10.46|8.86|0
1718996400000|2024-06-21 19:00:00|10.49|8.89|10.4|8.8|10.51|8.91|10.38|8.78|0
1718996700000|2024-06-21 19:05:00|10.39|8.79|10.44|8.84|10.44|8.84|10.3|8.7|0
1718997000000|2024-06-21 19:10:00|10.43|8.83|10.42|8.82|10.44|8.84|10.33|8.73|0
1718997300000|2024-06-21 19:15:00|10.43|8.83|10.38|8.78|10.43|8.83|10.33|8.73|0
1718997600000|2024-06-21 19:20:00|10.37|8.77|10.34|8.74|10.45|8.85|10.34|8.74|0
1718997900000|2024-06-21 19:25:00|10.35|8.75|10.45|8.85|10.45|8.85|10.35|8.75|0
1718998200000|2024-06-21 19:30:00|10.44|8.84|10.4|8.8|10.49|8.89|10.39|8.79|0
1718998500000|2024-06-21 19:35:00|10.41|8.81|10.38|8.78|10.41|8.81|10.3|8.7|0
1718998800000|2024-06-21 19:40:00|10.39|8.79|10.38|8.78|10.47|8.87|10.37|8.77|0
1718999100000|2024-06-21 19:45:00|10.39|8.79|10.49|8.89|10.53|8.93|10.39|8.79|0
1718999400000|2024-06-21 19:50:00|10.46|8.86|10.24|8.64|10.55|8.95|10.15|8.55|0
1718999700000|2024-06-21 19:55:00|10.26|8.66|10.36|8.76|10.5|8.9|10.26|8.66|0
1719000000000|2024-06-21 20:00:00|10.44|8.84|10.43|8.83|10.52|8.92|10.38|8.78|0
1719000300000|2024-06-21 20:05:00|10.42|8.82|10.4|8.8|10.42|8.82|10.34|8.74|0
1719000600000|2024-06-21 20:10:00|10.39|8.79|10.26|8.66|10.39|8.79|10.24|8.64|0
1719189000000|2024-06-24 00:30:00|10.1|8.5|10.08|8.48|10.11|8.51|10.08|8.48|0
1719189300000|2024-06-24 00:35:00|10.07|8.47|10.07|8.47|10.08|8.48|10.07|8.47|0
1719189600000|2024-06-24 00:40:00|10.08|8.48|10.08|8.48|10.08|8.48|10.08|8.48|0
1719189900000|2024-06-24 00:45:00|10.09|8.49|10.1|8.5|10.1|8.5|10.09|8.49|0
1719190200000|2024-06-24 00:50:00|10.11|8.51|10.09|8.49|10.12|8.52|10.09|8.49|0
1719190500000|2024-06-24 00:55:00|10.08|8.48|10.13|8.53|10.14|8.54|10.08|8.48|0
1719190800000|2024-06-24 01:00:00|10.12|8.52|10.15|8.55|10.15|8.55|10.11|8.51|0
1719191100000|2024-06-24 01:05:00|10.16|8.56|10.22|8.62|10.22|8.62|10.15|8.55|0
1719191400000|2024-06-24 01:10:00|10.23|8.63|10.43|8.83|10.48|8.88|10.23|8.63|0
1719191700000|2024-06-24 01:15:00|10.46|8.86|10.61|9.01|10.7|9.1|10.46|8.86|0
1719192000000|2024-06-24 01:20:00|10.62|9.02|10.58|8.98|10.71|9.11|10.56|8.96|0
1719192300000|2024-06-24 01:25:00|10.57|8.97|10.53|8.93|10.58|8.98|10.47|8.87|0
1719192600000|2024-06-24 01:30:00|10.52|8.92|10.67|9.07|10.69|9.09|10.49|8.89|0
1719192900000|2024-06-24 01:35:00|10.68|9.08|10.68|9.08|10.73|9.13|10.65|9.05|0
1719193200000|2024-06-24 01:40:00|10.67|9.07|10.64|9.04|10.67|9.07|10.64|9.04|0
1719193500000|2024-06-24 01:45:00|10.65|9.05|10.58|8.98|10.66|9.06|10.58|8.98|0
1719193800000|2024-06-24 01:50:00|10.59|8.99|10.64|9.04|10.64|9.04|10.58|8.98|0
1719194100000|2024-06-24 01:55:00|10.63|9.03|10.6|9|10.64|9.04|10.57|8.97|0
1719194400000|2024-06-24 02:00:00|10.59|8.99|10.59|8.99|10.62|9.02|10.58|8.98|0
1719194700000|2024-06-24 02:05:00|10.58|8.98|10.6|9|10.6|9|10.56|8.96|0
1719195000000|2024-06-24 02:10:00|10.59|8.99|10.63|9.03|10.63|9.03|10.59|8.99|0
1719195300000|2024-06-24 02:15:00|10.62|9.02|10.62|9.02|10.63|9.03|10.58|8.98|0
1719195600000|2024-06-24 02:20:00|10.63|9.03|10.62|9.02|10.66|9.06|10.62|9.02|0
1719195900000|2024-06-24 02:25:00|10.61|9.01|10.6|9|10.61|9.01|10.56|8.96|0
1719196200000|2024-06-24 02:30:00|10.59|8.99|10.54|8.94|10.59|8.99|10.52|8.92|0
1719196500000|2024-06-24 02:35:00|10.55|8.95|10.57|8.97|10.6|9|10.55|8.95|0
1719196800000|2024-06-24 02:40:00|10.58|8.98|10.6|9|10.6|9|10.57|8.97|0
1719197100000|2024-06-24 02:45:00|10.61|9.01|10.65|9.05|10.65|9.05|10.59|8.99|0
1719197400000|2024-06-24 02:50:00|10.66|9.06|10.6|9|10.67|9.07|10.59|8.99|0
1719197700000|2024-06-24 02:55:00|10.61|9.01|10.62|9.02|10.63|9.03|10.59|8.99|0
1719198000000|2024-06-24 03:00:00|10.61|9.01|10.56|8.96|10.61|9.01|10.55|8.95|0
1719198300000|2024-06-24 03:05:00|10.57|8.97|10.57|8.97|10.59|8.99|10.56|8.96|0
1719198600000|2024-06-24 03:10:00|10.58|8.98|10.56|8.96|10.58|8.98|10.55|8.95|0
1719198900000|2024-06-24 03:15:00|10.55|8.95|10.55|8.95|10.57|8.97|10.55|8.95|0
1719199200000|2024-06-24 03:20:00|10.56|8.96|10.55|8.95|10.58|8.98|10.55|8.95|0
1719199500000|2024-06-24 03:25:00|10.56|8.96|10.52|8.92|10.56|8.96|10.52|8.92|0
1719199800000|2024-06-24 03:30:00|10.51|8.91|10.48|8.88|10.51|8.91|10.48|8.88|0
1719200100000|2024-06-24 03:35:00|10.49|8.89|10.5|8.9|10.5|8.9|10.49|8.89|0
1719200400000|2024-06-24 03:40:00|10.49|8.89|10.49|8.89|10.5|8.9|10.49|8.89|0
1719200700000|2024-06-24 03:45:00|10.5|8.9|10.53|8.93|10.53|8.93|10.5|8.9|0
1719201000000|2024-06-24 03:50:00|10.54|8.94|10.55|8.95|10.55|8.95|10.54|8.94|0
1719201300000|2024-06-24 03:55:00|10.54|8.94|10.54|8.94|10.55|8.95|10.53|8.93|0
1719201600000|2024-06-24 04:00:00|10.53|8.93|10.54|8.94|10.56|8.96|10.52|8.92|0
1719201900000|2024-06-24 04:05:00|10.53|8.93|10.53|8.93|10.55|8.95|10.53|8.93|0
1719202200000|2024-06-24 04:10:00|10.54|8.94|10.53|8.93|10.55|8.95|10.52|8.92|0
1719202500000|2024-06-24 04:15:00|10.52|8.92|10.55|8.95|10.55|8.95|10.52|8.92|0
1719202800000|2024-06-24 04:20:00|10.56|8.96|10.57|8.97|10.58|8.98|10.54|8.94|0
1719203100000|2024-06-24 04:25:00|10.58|8.98|10.54|8.94|10.58|8.98|10.54|8.94|0
1719203400000|2024-06-24 04:30:00|10.53|8.93|10.52|8.92|10.53|8.93|10.51|8.91|0
1719203700000|2024-06-24 04:35:00|10.53|8.93|10.52|8.92|10.55|8.95|10.51|8.91|0
1719204000000|2024-06-24 04:40:00|10.51|8.91|10.49|8.89|10.52|8.92|10.45|8.85|0
1719204300000|2024-06-24 04:45:00|10.5|8.9|10.47|8.87|10.5|8.9|10.47|8.87|0
1719204600000|2024-06-24 04:50:00|10.48|8.88|10.47|8.87|10.48|8.88|10.46|8.86|0
1719204900000|2024-06-24 04:55:00|10.45|8.85|10.45|8.85|10.47|8.87|10.45|8.85|0
1719205200000|2024-06-24 05:00:00|10.44|8.84|10.36|8.76|10.45|8.85|10.34|8.74|0
1719205500000|2024-06-24 05:05:00|10.35|8.75|10.33|8.73|10.38|8.78|10.33|8.73|0
1719205800000|2024-06-24 05:10:00|10.32|8.72|10.33|8.73|10.33|8.73|10.3|8.7|0
1719206100000|2024-06-24 05:15:00|10.34|8.74|10.33|8.73|10.34|8.74|10.32|8.72|0
1719206400000|2024-06-24 05:20:00|10.34|8.74|10.33|8.73|10.35|8.75|10.33|8.73|0
1719206700000|2024-06-24 05:25:00|10.34|8.74|10.32|8.72|10.34|8.74|10.32|8.72|0
1719207000000|2024-06-24 05:30:00|10.31|8.71|10.29|8.69|10.33|8.73|10.29|8.69|0
1719207300000|2024-06-24 05:35:00|10.3|8.7|10.3|8.7|10.32|8.72|10.29|8.69|0
1719207600000|2024-06-24 05:40:00|10.29|8.69|10.3|8.7|10.3|8.7|10.28|8.68|0
1719207900000|2024-06-24 05:45:00|10.29|8.69|10.28|8.68|10.3|8.7|10.28|8.68|0
1719208200000|2024-06-24 05:50:00|10.27|8.67|10.28|8.68|10.28|8.68|10.26|8.66|0
1719208500000|2024-06-24 05:55:00|10.27|8.67|10.27|8.67|10.28|8.68|10.25|8.65|0
1719208800000|2024-06-24 06:00:00|10.26|8.66|10.22|8.62|10.28|8.68|10.2|8.6|0
1719209100000|2024-06-24 06:05:00|10.21|8.61|10.19|8.59|10.24|8.64|10.19|8.59|0
1719209400000|2024-06-24 06:10:00|10.2|8.6|10.2|8.6|10.24|8.64|10.2|8.6|0
1719209700000|2024-06-24 06:15:00|10.21|8.61|10.19|8.59|10.21|8.61|10.19|8.59|0
1719210000000|2024-06-24 06:20:00|10.2|8.6|10.17|8.57|10.21|8.61|10.15|8.55|0
1719210300000|2024-06-24 06:25:00|10.16|8.56|10.19|8.59|10.2|8.6|10.16|8.56|0
1719210600000|2024-06-24 06:30:00|10.18|8.58|10.2|8.6|10.21|8.61|10.17|8.57|0
1719210900000|2024-06-24 06:35:00|10.19|8.59|10.17|8.57|10.19|8.59|10.16|8.56|0
1719211200000|2024-06-24 06:40:00|10.16|8.56|9.98|8.38|10.2|8.6|9.96|8.36|0
1719211500000|2024-06-24 06:45:00|9.99|8.39|9.97|8.37|9.99|8.39|9.97|8.37|0
1719211800000|2024-06-24 06:50:00|9.98|8.38|10.03|8.43|10.04|8.44|9.97|8.37|0
1719212100000|2024-06-24 06:55:00|10.02|8.42|9.97|8.37|10.03|8.43|9.93|8.33|0
1719212400000|2024-06-24 07:00:00|9.95|8.35|9.89|8.29|9.95|8.35|9.89|8.29|0
1719212700000|2024-06-24 07:05:00|9.9|8.3|9.9|8.3|9.91|8.31|9.86|8.26|0
1719213000000|2024-06-24 07:10:00|9.89|8.29|9.94|8.34|9.95|8.35|9.89|8.29|0
1719213300000|2024-06-24 07:15:00|9.95|8.35|9.94|8.34|10.01|8.41|9.93|8.33|0
1719213600000|2024-06-24 07:20:00|9.93|8.33|9.94|8.34|9.95|8.35|9.9|8.3|0
1719213900000|2024-06-24 07:25:00|9.93|8.33|9.93|8.33|9.96|8.36|9.92|8.32|0
1719214200000|2024-06-24 07:30:00|9.94|8.34|9.89|8.29|9.99|8.39|9.89|8.29|0
1719214500000|2024-06-24 07:35:00|9.88|8.28|9.87|8.27|9.92|8.32|9.86|8.26|0
1719214800000|2024-06-24 07:40:00|9.86|8.26|9.8|8.2|9.86|8.26|9.79|8.19|0
1719215100000|2024-06-24 07:45:00|9.81|8.21|9.8|8.2|9.85|8.25|9.8|8.2|0
1719215400000|2024-06-24 07:50:00|9.79|8.19|9.73|8.13|9.8|8.2|9.72|8.12|0
1719215700000|2024-06-24 07:55:00|9.72|8.12|9.71|8.11|9.73|8.13|9.68|8.08|0
1719216000000|2024-06-24 08:00:00|9.72|8.12|9.76|8.16|9.78|8.18|9.69|8.09|0
1719216300000|2024-06-24 08:05:00|9.75|8.15|9.67|8.07|9.77|8.17|9.67|8.07|0
1719216600000|2024-06-24 08:10:00|9.66|8.06|9.66|8.06|9.69|8.09|9.65|8.05|0
1719216900000|2024-06-24 08:15:00|9.65|8.05|9.68|8.08|9.68|8.08|9.63|8.03|0
1719217200000|2024-06-24 08:20:00|9.67|8.07|9.63|8.03|9.68|8.08|9.63|8.03|0
1719217500000|2024-06-24 08:25:00|9.61|8.01|9.6|8|9.63|8.03|9.6|8|0
1719217800000|2024-06-24 08:30:00|9.61|8.01|9.68|8.08|9.69|8.09|9.61|8.01|0
1719218100000|2024-06-24 08:35:00|9.69|8.09|9.65|8.05|9.69|8.09|9.65|8.05|0
1719218400000|2024-06-24 08:40:00|9.64|8.04|9.64|8.04|9.67|8.07|9.62|8.02|0
1719218700000|2024-06-24 08:45:00|9.63|8.03|9.63|8.03|9.65|8.05|9.62|8.02|0
1719219000000|2024-06-24 08:50:00|9.64|8.04|9.73|8.13|9.73|8.13|9.63|8.03|0
1719219300000|2024-06-24 08:55:00|9.72|8.12|9.7|8.1|9.72|8.12|9.67|8.07|0
1719219600000|2024-06-24 09:00:00|9.71|8.11|9.71|8.11|9.73|8.13|9.67|8.07|0
1719219900000|2024-06-24 09:05:00|9.7|8.1|9.7|8.1|9.71|8.11|9.66|8.06|0
1719220200000|2024-06-24 09:10:00|9.69|8.09|9.73|8.13|9.73|8.13|9.69|8.09|0
1719220500000|2024-06-24 09:15:00|9.74|8.14|9.76|8.16|9.78|8.18|9.73|8.13|0
1719220800000|2024-06-24 09:20:00|9.74|8.14|9.73|8.13|9.77|8.17|9.72|8.12|0
1719221100000|2024-06-24 09:25:00|9.75|8.15|9.87|8.27|9.88|8.28|9.71|8.11|0
1719221400000|2024-06-24 09:30:00|9.88|8.28|9.66|8.06|9.88|8.28|9.59|7.99|0
1719221700000|2024-06-24 09:35:00|9.65|8.05|9.67|8.07|9.67|8.07|9.65|8.05|0
1719222000000|2024-06-24 09:40:00|9.66|8.06|9.69|8.09|9.71|8.11|9.66|8.06|0
1719222300000|2024-06-24 09:45:00|9.7|8.1|9.74|8.14|9.77|8.17|9.69|8.09|0
1719222600000|2024-06-24 09:50:00|9.76|8.16|9.79|8.19|9.79|8.19|9.74|8.14|0
1719222900000|2024-06-24 09:55:00|9.78|8.18|9.7|8.1|9.78|8.18|9.7|8.1|0
1719223200000|2024-06-24 10:00:00|9.68|8.08|9.65|8.05|9.7|8.1|9.65|8.05|0
1719223500000|2024-06-24 10:05:00|9.66|8.06|9.71|8.11|9.72|8.12|9.65|8.05|0
1719223800000|2024-06-24 10:10:00|9.7|8.1|9.71|8.11|9.73|8.13|9.7|8.1|0
1719224100000|2024-06-24 10:15:00|9.7|8.1|9.65|8.05|9.7|8.1|9.65|8.05|0
1719224400000|2024-06-24 10:20:00|9.66|8.06|9.68|8.08|9.71|8.11|9.65|8.05|0
1719224700000|2024-06-24 10:25:00|9.67|8.07|9.63|8.03|9.72|8.12|9.63|8.03|0
1719225000000|2024-06-24 10:30:00|9.62|8.02|9.69|8.09|9.69|8.09|9.62|8.02|0
1719225300000|2024-06-24 10:35:00|9.66|8.06|9.66|8.06|9.68|8.08|9.62|8.02|0
1719225600000|2024-06-24 10:40:00|9.67|8.07|9.58|7.98|9.67|8.07|9.57|7.97|0
1719225900000|2024-06-24 10:45:00|9.57|7.97|9.57|7.97|9.57|7.97|9.55|7.95|0
1719226200000|2024-06-24 10:50:00|9.56|7.96|9.57|7.97|9.62|8.02|9.54|7.94|0
1719226500000|2024-06-24 10:55:00|9.58|7.98|9.56|7.96|9.59|7.99|9.55|7.95|0
1719226800000|2024-06-24 11:00:00|9.55|7.95|9.5|7.9|9.55|7.95|9.5|7.9|0
1719227100000|2024-06-24 11:05:00|9.51|7.91|9.56|7.96|9.56|7.96|9.5|7.9|0
1719227400000|2024-06-24 11:10:00|9.55|7.95|9.53|7.93|9.57|7.97|9.52|7.92|0
1719227700000|2024-06-24 11:15:00|9.52|7.92|9.54|7.94|9.57|7.97|9.52|7.92|0
1719228000000|2024-06-24 11:20:00|9.55|7.95|9.64|8.04|9.65|8.05|9.55|7.95|0
1719228300000|2024-06-24 11:25:00|9.65|8.05|9.64|8.04|9.68|8.08|9.63|8.03|0
1719228600000|2024-06-24 11:30:00|9.65|8.05|9.65|8.05|9.68|8.08|9.62|8.02|0
1719228900000|2024-06-24 11:35:00|9.64|8.04|9.6|8|9.64|8.04|9.58|7.98|0
1719229200000|2024-06-24 11:40:00|9.61|8.01|9.56|7.96|9.62|8.02|9.56|7.96|0
1719229500000|2024-06-24 11:45:00|9.57|7.97|9.66|8.06|9.69|8.09|9.56|7.96|0
1719229800000|2024-06-24 11:50:00|9.67|8.07|9.76|8.16|9.78|8.18|9.64|8.04|0
1719230100000|2024-06-24 11:55:00|9.75|8.15|9.75|8.15|9.77|8.17|9.74|8.14|0
1719230400000|2024-06-24 12:00:00|9.76|8.16|9.91|8.31|9.91|8.31|9.76|8.16|0
1719230700000|2024-06-24 12:05:00|9.92|8.32|9.87|8.27|9.94|8.34|9.82|8.22|0
1719231000000|2024-06-24 12:10:00|9.86|8.26|9.86|8.26|9.87|8.27|9.82|8.22|0
1719231300000|2024-06-24 12:15:00|9.87|8.27|9.82|8.22|9.9|8.3|9.8|8.2|0
1719231600000|2024-06-24 12:20:00|9.81|8.21|9.7|8.1|9.83|8.23|9.69|8.09|0
1719231900000|2024-06-24 12:25:00|9.69|8.09|9.71|8.11|9.72|8.12|9.67|8.07|0
1719232200000|2024-06-24 12:30:00|9.72|8.12|9.78|8.18|9.8|8.2|9.72|8.12|0
1719232500000|2024-06-24 12:35:00|9.79|8.19|9.92|8.32|9.94|8.34|9.79|8.19|0
1719232800000|2024-06-24 12:40:00|9.91|8.31|9.9|8.3|9.96|8.36|9.88|8.28|0
1719233100000|2024-06-24 12:45:00|9.91|8.31|9.91|8.31|9.92|8.32|9.85|8.25|0
1719233400000|2024-06-24 12:50:00|9.92|8.32|9.9|8.3|9.96|8.36|9.86|8.26|0
1719233700000|2024-06-24 12:55:00|9.89|8.29|9.94|8.34|9.94|8.34|9.87|8.27|0
1719234000000|2024-06-24 13:00:00|9.95|8.35|9.95|8.35|9.98|8.38|9.92|8.32|0
1719234300000|2024-06-24 13:05:00|9.96|8.36|9.99|8.39|10|8.4|9.94|8.34|0
1719234600000|2024-06-24 13:10:00|10|8.4|10.09|8.49|10.1|8.5|9.99|8.39|0
1719234900000|2024-06-24 13:15:00|10.08|8.48|10.02|8.42|10.09|8.49|10|8.4|0
1719235200000|2024-06-24 13:20:00|10.03|8.43|9.98|8.38|10.03|8.43|9.96|8.36|0
1719235500000|2024-06-24 13:25:00|9.99|8.39|9.94|8.34|10.04|8.44|9.92|8.32|0
1719235800000|2024-06-24 13:30:00|9.97|8.37|9.95|8.35|10.02|8.42|9.9|8.3|0
1719236100000|2024-06-24 13:35:00|9.96|8.36|9.88|8.28|10.01|8.41|9.88|8.28|0
1719236400000|2024-06-24 13:40:00|9.89|8.29|10.08|8.48|10.14|8.54|9.89|8.29|0
1719236700000|2024-06-24 13:45:00|10.1|8.5|10.03|8.43|10.12|8.52|9.95|8.35|0
1719237000000|2024-06-24 13:50:00|10|8.4|9.59|7.99|10.01|8.41|9.58|7.98|0
1719237300000|2024-06-24 13:55:00|9.58|7.98|9.5|7.9|9.62|8.02|9.43|7.83|0
1719237600000|2024-06-24 14:00:00|9.49|7.89|9.3|7.7|9.51|7.91|9.23|7.63|0
1719237900000|2024-06-24 14:05:00|9.29|7.69|9.06|7.46|9.34|7.74|9.06|7.46|0
1719238200000|2024-06-24 14:10:00|9.08|7.48|9.2|7.6|9.26|7.66|9.08|7.48|0
1719238500000|2024-06-24 14:15:00|9.19|7.59|9.28|7.68|9.39|7.79|9.17|7.57|0
1719238800000|2024-06-24 14:20:00|9.26|7.66|9.21|7.61|9.3|7.7|9.18|7.58|0
1719239100000|2024-06-24 14:25:00|9.2|7.6|9.6|8|9.64|8.04|9.2|7.6|0
1719239400000|2024-06-24 14:30:00|9.61|8.01|9.41|7.81|9.61|8.01|9.35|7.75|0
1719239700000|2024-06-24 14:35:00|9.4|7.8|9.33|7.73|9.42|7.82|9.29|7.69|0
1719240000000|2024-06-24 14:40:00|9.34|7.74|9.58|7.98|9.61|8.01|9.34|7.74|0
1719240300000|2024-06-24 14:45:00|9.59|7.99|9.76|8.16|9.78|8.18|9.51|7.91|0
1719240600000|2024-06-24 14:50:00|9.78|8.18|9.67|8.07|9.82|8.22|9.64|8.04|0
1719240900000|2024-06-24 14:55:00|9.68|8.08|9.4|7.8|9.68|8.08|9.37|7.77|0
1719241200000|2024-06-24 15:00:00|9.38|7.78|9.41|7.81|9.49|7.89|9.35|7.75|0
1719241500000|2024-06-24 15:05:00|9.42|7.82|9.45|7.85|9.48|7.88|9.4|7.8|0
1719241800000|2024-06-24 15:10:00|9.44|7.84|9.36|7.76|9.45|7.85|9.33|7.73|0
1719242100000|2024-06-24 15:15:00|9.35|7.75|9.29|7.69|9.44|7.84|9.29|7.69|0
1719242400000|2024-06-24 15:20:00|9.28|7.68|9.47|7.87|9.47|7.87|9.28|7.68|0
1719242700000|2024-06-24 15:25:00|9.45|7.85|9.34|7.74|9.54|7.94|9.29|7.69|0
1719243000000|2024-06-24 15:30:00|9.33|7.73|9.33|7.73|9.44|7.84|9.31|7.71|0
1719243300000|2024-06-24 15:35:00|9.34|7.74|9.32|7.72|9.39|7.79|9.29|7.69|0
1719243600000|2024-06-24 15:40:00|9.31|7.71|9.39|7.79|9.4|7.8|9.29|7.69|0
1719243900000|2024-06-24 15:45:00|9.38|7.78|9.41|7.81|9.44|7.84|9.35|7.75|0
1719244200000|2024-06-24 15:50:00|9.4|7.8|9.39|7.79|9.48|7.88|9.38|7.78|0
1719244500000|2024-06-24 15:55:00|9.38|7.78|9.32|7.72|9.42|7.82|9.32|7.72|0
1719244800000|2024-06-24 16:00:00|9.34|7.74|9.36|7.76|9.39|7.79|9.3|7.7|0
1719245100000|2024-06-24 16:05:00|9.37|7.77|9.43|7.83|9.48|7.88|9.37|7.77|0
1719245400000|2024-06-24 16:10:00|9.44|7.84|9.37|7.77|9.49|7.89|9.33|7.73|0
1719245700000|2024-06-24 16:15:00|9.36|7.76|9.22|7.62|9.37|7.77|9.22|7.62|0
1719246000000|2024-06-24 16:20:00|9.23|7.63|9.28|7.68|9.3|7.7|9.23|7.63|0
1719246300000|2024-06-24 16:25:00|9.26|7.66|9.27|7.67|9.31|7.71|9.24|7.64|0
1719246600000|2024-06-24 16:30:00|9.29|7.69|9.26|7.66|9.29|7.69|9.21|7.61|0
1719246900000|2024-06-24 16:35:00|9.24|7.64|9.27|7.67|9.3|7.7|9.19|7.59|0
1719247200000|2024-06-24 16:40:00|9.28|7.68|9.35|7.75|9.4|7.8|9.25|7.65|0
1719247500000|2024-06-24 16:45:00|9.37|7.77|9.35|7.75|9.41|7.81|9.31|7.71|0
1719247800000|2024-06-24 16:50:00|9.37|7.77|9.46|7.86|9.46|7.86|9.36|7.76|0
1719248100000|2024-06-24 16:55:00|9.45|7.85|9.55|7.95|9.63|8.03|9.42|7.82|0
1719248400000|2024-06-24 17:00:00|9.56|7.96|9.54|7.94|9.59|7.99|9.5|7.9|0
1719248700000|2024-06-24 17:05:00|9.53|7.93|9.8|8.2|9.88|8.28|9.52|7.92|0
1719249000000|2024-06-24 17:10:00|9.79|8.19|9.86|8.26|9.91|8.31|9.77|8.17|0
1719249300000|2024-06-24 17:15:00|9.9|8.3|9.81|8.21|9.9|8.3|9.73|8.13|0
1719249600000|2024-06-24 17:20:00|9.79|8.19|9.89|8.29|9.91|8.31|9.75|8.15|0
1719249900000|2024-06-24 17:25:00|9.9|8.3|9.66|8.06|9.91|8.31|9.45|7.85|0
1719250200000|2024-06-24 17:30:00|9.67|8.07|9.85|8.25|9.86|8.26|9.66|8.06|0
1719250500000|2024-06-24 17:35:00|9.83|8.23|9.57|7.97|9.84|8.24|9.57|7.97|0
1719250800000|2024-06-24 17:40:00|9.59|7.99|9.7|8.1|9.7|8.1|9.58|7.98|0
1719251100000|2024-06-24 17:45:00|9.71|8.11|9.71|8.11|9.76|8.16|9.65|8.05|0
1719251400000|2024-06-24 17:50:00|9.72|8.12|9.75|8.15|9.81|8.21|9.7|8.1|0
1719251700000|2024-06-24 17:55:00|9.74|8.14|9.56|7.96|9.74|8.14|9.42|7.82|0
1719252000000|2024-06-24 18:00:00|9.57|7.97|9.62|8.02|9.69|8.09|9.52|7.92|0
1719252300000|2024-06-24 18:05:00|9.63|8.03|9.57|7.97|9.65|8.05|9.56|7.96|0
1719252600000|2024-06-24 18:10:00|9.59|7.99|9.67|8.07|9.67|8.07|9.58|7.98|0
1719252900000|2024-06-24 18:15:00|9.66|8.06|9.61|8.01|9.73|8.13|9.6|8|0
1719253200000|2024-06-24 18:20:00|9.63|8.03|9.64|8.04|9.66|8.06|9.55|7.95|0
1719253500000|2024-06-24 18:25:00|9.63|8.03|9.62|8.02|9.7|8.1|9.61|8.01|0
1719253800000|2024-06-24 18:30:00|9.61|8.01|9.7|8.1|9.7|8.1|9.6|8|0
1719254100000|2024-06-24 18:35:00|9.69|8.09|9.52|7.92|9.69|8.09|9.51|7.91|0
1719254400000|2024-06-24 18:40:00|9.53|7.93|9.53|7.93|9.57|7.97|9.48|7.88|0
1719254700000|2024-06-24 18:45:00|9.52|7.92|9.4|7.8|9.53|7.93|9.38|7.78|0
1719255000000|2024-06-24 18:50:00|9.39|7.79|9.43|7.83|9.45|7.85|9.33|7.73|0
1719255300000|2024-06-24 18:55:00|9.42|7.82|9.46|7.86|9.51|7.91|9.42|7.82|0
1719255600000|2024-06-24 19:00:00|9.49|7.89|9.42|7.82|9.49|7.89|9.32|7.72|0
1719255900000|2024-06-24 19:05:00|9.41|7.81|9.36|7.76|9.41|7.81|9.33|7.73|0
1719256200000|2024-06-24 19:10:00|9.37|7.77|9.41|7.81|9.42|7.82|9.32|7.72|0
1719256500000|2024-06-24 19:15:00|9.43|7.83|9.49|7.89|9.52|7.92|9.4|7.8|0
1719256800000|2024-06-24 19:20:00|9.48|7.88|9.48|7.88|9.54|7.94|9.43|7.83|0
1719257100000|2024-06-24 19:25:00|9.49|7.89|9.46|7.86|9.51|7.91|9.4|7.8|0
1719257400000|2024-06-24 19:30:00|9.47|7.87|9.47|7.87|9.52|7.92|9.42|7.82|0
1719257700000|2024-06-24 19:35:00|9.46|7.86|9.5|7.9|9.56|7.96|9.4|7.8|0
1719258000000|2024-06-24 19:40:00|9.49|7.89|9.51|7.91|9.56|7.96|9.45|7.85|0
1719258300000|2024-06-24 19:45:00|9.5|7.9|9.66|8.06|9.71|8.11|9.48|7.88|0
1719258600000|2024-06-24 19:50:00|9.67|8.07|9.55|7.95|9.73|8.13|9.5|7.9|0
1719258900000|2024-06-24 19:55:00|9.57|7.97|9.9|8.3|9.9|8.3|9.52|7.92|0
1719259200000|2024-06-24 20:00:00|9.87|8.27|9.91|8.31|10.06|8.46|9.87|8.27|0
1719259500000|2024-06-24 20:05:00|9.93|8.33|9.85|8.25|9.93|8.33|9.82|8.22|0
1719259800000|2024-06-24 20:10:00|9.84|8.24|9.86|8.26|9.91|8.31|9.84|8.24|0
1719260100000|2024-06-24 20:15:00|9.95|8.15|9.96|8.16|9.98|8.18|9.93|8.13|0
1719260400000|2024-06-24 20:20:00|9.97|8.17|10.02|8.22|10.04|8.24|9.97|8.17|0
1719260700000|2024-06-24 20:25:00|10.03|8.23|10.07|8.27|10.09|8.29|10.02|8.22|0
1719261000000|2024-06-24 20:30:00|10.06|8.26|10.02|8.22|10.1|8.3|10.02|8.22|0
1719261300000|2024-06-24 20:35:00|10.01|8.21|10|8.2|10.02|8.22|9.99|8.19|0
1719261600000|2024-06-24 20:40:00|9.98|8.18|10|8.2|10|8.2|9.98|8.18|0
1719261900000|2024-06-24 20:45:00|9.99|8.19|9.99|8.19|10|8.2|9.97|8.17|0
1719262200000|2024-06-24 20:50:00|9.98|8.18|9.99|8.19|10.01|8.21|9.98|8.18|0
1719262500000|2024-06-24 20:55:00|9.98|8.18|9.96|8.16|10.01|8.21|9.95|8.15|0
1719262800000|2024-06-24 21:00:00|9.97|8.17|9.96|8.16|9.98|8.18|9.96|8.16|0
1719263100000|2024-06-24 21:05:00|9.95|8.15|9.94|8.14|9.96|8.16|9.94|8.14|0
1719263400000|2024-06-24 21:10:00|9.93|8.13|9.93|8.13|9.95|8.15|9.92|8.12|0
1719263700000|2024-06-24 21:15:00|9.92|8.12|9.93|8.13|9.93|8.13|9.92|8.12|0
1719264000000|2024-06-24 21:20:00|9.92|8.12|9.93|8.13|9.94|8.14|9.91|8.11|0
1719264300000|2024-06-24 21:25:00|9.94|8.14|9.94|8.14|9.94|8.14|9.94|8.14|0
1719264600000|2024-06-24 21:30:00|9.93|8.13|9.94|8.14|9.94|8.14|9.93|8.13|0
1719264900000|2024-06-24 21:35:00|9.93|8.13|9.94|8.14|9.94|8.14|9.93|8.13|0
1719265200000|2024-06-24 21:40:00|9.93|8.13|9.93|8.13|9.94|8.14|9.93|8.13|0
1719265800000|2024-06-24 21:50:00|9.92|8.12|9.92|8.12|9.93|8.13|9.92|8.12|0
1719266100000|2024-06-24 21:55:00|9.93|8.13|9.93|8.13|9.93|8.13|9.93|8.13|0
1719266400000|2024-06-24 22:00:00|9.94|8.14|9.88|8.08|9.94|8.14|9.85|8.05|0
1719266700000|2024-06-24 22:05:00|9.87|8.07|9.92|8.12|9.94|8.14|9.87|8.07|0
1719267000000|2024-06-24 22:10:00|9.91|8.11|9.93|8.13|9.96|8.16|9.91|8.11|0
1719267300000|2024-06-24 22:15:00|9.92|8.12|9.91|8.11|9.94|8.14|9.89|8.09|0
1719267600000|2024-06-24 22:20:00|9.89|8.09|9.9|8.1|9.91|8.11|9.88|8.08|0
1719267900000|2024-06-24 22:25:00|9.89|8.09|9.89|8.09|9.9|8.1|9.89|8.09|0
1719268200000|2024-06-24 22:30:00|9.88|8.08|9.86|8.06|9.89|8.09|9.86|8.06|0
1719268500000|2024-06-24 22:35:00|9.87|8.07|9.88|8.08|9.9|8.1|9.87|8.07|0
1719268800000|2024-06-24 22:40:00|9.89|8.09|9.9|8.1|9.9|8.1|9.87|8.07|0
1719269100000|2024-06-24 22:45:00|9.89|8.09|9.88|8.08|9.9|8.1|9.88|8.08|0
1719269400000|2024-06-24 22:50:00|9.89|8.09|9.87|8.07|9.89|8.09|9.87|8.07|0
1719269700000|2024-06-24 22:55:00|9.88|8.08|9.89|8.09|9.89|8.09|9.87|8.07|0
1719270000000|2024-06-24 23:00:00|9.9|8.1|9.9|8.1|9.91|8.11|9.9|8.1|0
1719270300000|2024-06-24 23:05:00|9.89|8.09|9.86|8.06|9.89|8.09|9.86|8.06|0
1719270600000|2024-06-24 23:10:00|9.85|8.05|9.86|8.06|9.87|8.07|9.85|8.05|0
1719270900000|2024-06-24 23:15:00|9.85|8.05|9.86|8.06|9.86|8.06|9.85|8.05|0
1719271200000|2024-06-24 23:20:00|9.85|8.05|9.84|8.04|9.86|8.06|9.84|8.04|0
1719271500000|2024-06-24 23:25:00|9.83|8.03|9.84|8.04|9.84|8.04|9.82|8.02|0
1719271800000|2024-06-24 23:30:00|9.82|8.02|9.83|8.03|9.84|8.04|9.82|8.02|0
1719272100000|2024-06-24 23:35:00|9.84|8.04|9.84|8.04|9.86|8.06|9.83|8.03|0
1719272400000|2024-06-24 23:40:00|9.83|8.03|9.86|8.06|9.87|8.07|9.83|8.03|0
1719272700000|2024-06-24 23:45:00|9.87|8.07|9.83|8.03|9.87|8.07|9.82|8.02|0
1719273000000|2024-06-24 23:50:00|9.84|8.04|9.8|8|9.84|8.04|9.8|8|0
1719273300000|2024-06-24 23:55:00|9.81|8.01|9.81|8.01|9.82|8.02|9.8|8|0
1719273600000|2024-06-25 00:00:00|9.8|8|9.85|8.05|9.85|8.05|9.8|8|0
1719273900000|2024-06-25 00:05:00|9.84|8.04|9.84|8.04|9.85|8.05|9.82|8.02|0
1719274200000|2024-06-25 00:10:00|9.83|8.03|9.83|8.03|9.84|8.04|9.82|8.02|0
1719274500000|2024-06-25 00:15:00|9.73|8.13|9.92|8.32|9.95|8.35|9.71|8.11|0
1719274800000|2024-06-25 00:20:00|9.93|8.33|9.78|8.18|9.98|8.38|9.76|8.16|0
1719275100000|2024-06-25 00:25:00|9.79|8.19|9.78|8.18|9.79|8.19|9.78|8.18|0
1719275400000|2024-06-25 00:30:00|9.77|8.17|9.76|8.16|9.78|8.18|9.76|8.16|0
1719275700000|2024-06-25 00:35:00|9.75|8.15|9.76|8.16|9.76|8.16|9.75|8.15|0
1719276000000|2024-06-25 00:40:00|9.77|8.17|9.77|8.17|9.77|8.17|9.76|8.16|0
1719276300000|2024-06-25 00:45:00|9.76|8.16|9.75|8.15|9.77|8.17|9.75|8.15|0
1719276600000|2024-06-25 00:50:00|9.74|8.14|9.74|8.14|9.75|8.15|9.74|8.14|0
1719276900000|2024-06-25 00:55:00|9.75|8.15|9.81|8.21|9.83|8.23|9.75|8.15|0
1719277200000|2024-06-25 01:00:00|9.8|8.2|9.79|8.19|9.82|8.22|9.79|8.19|0
1719277500000|2024-06-25 01:05:00|9.8|8.2|9.82|8.22|9.83|8.23|9.79|8.19|0
1719277800000|2024-06-25 01:10:00|9.81|8.21|9.83|8.23|9.84|8.24|9.8|8.2|0
1719278100000|2024-06-25 01:15:00|9.82|8.22|9.87|8.27|9.89|8.29|9.82|8.22|0
1719278400000|2024-06-25 01:20:00|9.86|8.26|9.83|8.23|9.86|8.26|9.82|8.22|0
1719278700000|2024-06-25 01:25:00|9.84|8.24|9.82|8.22|9.84|8.24|9.81|8.21|0
1719279000000|2024-06-25 01:30:00|9.81|8.21|9.78|8.18|9.82|8.22|9.77|8.17|0
1719279300000|2024-06-25 01:35:00|9.79|8.19|9.76|8.16|9.8|8.2|9.76|8.16|0
1719279600000|2024-06-25 01:40:00|9.75|8.15|9.73|8.13|9.76|8.16|9.73|8.13|0
1719279900000|2024-06-25 01:45:00|9.72|8.12|9.69|8.09|9.72|8.12|9.68|8.08|0
1719280200000|2024-06-25 01:50:00|9.7|8.1|9.7|8.1|9.71|8.11|9.69|8.09|0
1719280500000|2024-06-25 01:55:00|9.69|8.09|9.71|8.11|9.71|8.11|9.69|8.09|0
1719280800000|2024-06-25 02:00:00|9.7|8.1|9.7|8.1|9.71|8.11|9.7|8.1|0
1719281100000|2024-06-25 02:05:00|9.71|8.11|9.69|8.09|9.71|8.11|9.68|8.08|0
1719281400000|2024-06-25 02:10:00|9.68|8.08|9.67|8.07|9.69|8.09|9.67|8.07|0
1719281700000|2024-06-25 02:15:00|9.66|8.06|9.66|8.06|9.67|8.07|9.66|8.06|0
1719282000000|2024-06-25 02:20:00|9.67|8.07|9.68|8.08|9.69|8.09|9.66|8.06|0
1719282300000|2024-06-25 02:25:00|9.69|8.09|9.69|8.09|9.69|8.09|9.68|8.08|0
1719282600000|2024-06-25 02:30:00|9.68|8.08|9.68|8.08|9.69|8.09|9.67|8.07|0
1719282900000|2024-06-25 02:35:00|9.69|8.09|9.67|8.07|9.69|8.09|9.67|8.07|0
1719283200000|2024-06-25 02:40:00|9.68|8.08|9.66|8.06|9.68|8.08|9.66|8.06|0
1719283500000|2024-06-25 02:45:00|9.67|8.07|9.67|8.07|9.68|8.08|9.66|8.06|0
1719283800000|2024-06-25 02:50:00|9.68|8.08|9.68|8.08|9.68|8.08|9.67|8.07|0
1719284100000|2024-06-25 02:55:00|9.67|8.07|9.68|8.08|9.68|8.08|9.67|8.07|0
1719284400000|2024-06-25 03:00:00|9.67|8.07|9.67|8.07|9.67|8.07|9.66|8.06|0
1719284700000|2024-06-25 03:05:00|9.66|8.06|9.65|8.05|9.66|8.06|9.65|8.05|0
1719285000000|2024-06-25 03:10:00|9.62|8.02|9.58|7.98|9.62|8.02|9.57|7.97|0
1719285300000|2024-06-25 03:15:00|9.59|7.99|9.6|8|9.61|8.01|9.58|7.98|0
1719285600000|2024-06-25 03:20:00|9.59|7.99|9.56|7.96|9.6|8|9.56|7.96|0
1719285900000|2024-06-25 03:25:00|9.57|7.97|9.57|7.97|9.57|7.97|9.56|7.96|0
1719286200000|2024-06-25 03:30:00|9.58|7.98|9.59|7.99|9.6|8|9.58|7.98|0
1719286500000|2024-06-25 03:35:00|9.58|7.98|9.59|7.99|9.6|8|9.58|7.98|0
1719286800000|2024-06-25 03:40:00|9.6|8|9.58|7.98|9.6|8|9.58|7.98|0
1719287100000|2024-06-25 03:45:00|9.59|7.99|9.53|7.93|9.59|7.99|9.53|7.93|0
1719287400000|2024-06-25 03:50:00|9.52|7.92|9.52|7.92|9.55|7.95|9.52|7.92|0
1719287700000|2024-06-25 03:55:00|9.53|7.93|9.52|7.92|9.53|7.93|9.52|7.92|0
1719288000000|2024-06-25 04:00:00|9.51|7.91|9.53|7.93|9.54|7.94|9.51|7.91|0
1719288300000|2024-06-25 04:05:00|9.52|7.92|9.51|7.91|9.52|7.92|9.51|7.91|0
1719288600000|2024-06-25 04:10:00|9.5|7.9|9.51|7.91|9.51|7.91|9.5|7.9|0
1719288900000|2024-06-25 04:15:00|9.52|7.92|9.53|7.93|9.53|7.93|9.52|7.92|0
1719289200000|2024-06-25 04:20:00|9.54|7.94|9.54|7.94|9.54|7.94|9.54|7.94|0
1719289500000|2024-06-25 04:25:00|9.53|7.93|9.53|7.93|9.53|7.93|9.52|7.92|0
1719289800000|2024-06-25 04:30:00|9.52|7.92|9.54|7.94|9.54|7.94|9.52|7.92|0
1719290100000|2024-06-25 04:35:00|9.53|7.93|9.5|7.9|9.53|7.93|9.49|7.89|0
1719290400000|2024-06-25 04:40:00|9.49|7.89|9.49|7.89|9.49|7.89|9.48|7.88|0
1719290700000|2024-06-25 04:45:00|9.5|7.9|9.51|7.91|9.51|7.91|9.49|7.89|0
1719291000000|2024-06-25 04:50:00|9.5|7.9|9.49|7.89|9.51|7.91|9.48|7.88|0
1719291300000|2024-06-25 04:55:00|9.48|7.88|9.48|7.88|9.49|7.89|9.48|7.88|0
1719291600000|2024-06-25 05:00:00|9.49|7.89|9.49|7.89|9.49|7.89|9.48|7.88|0
1719291900000|2024-06-25 05:05:00|9.48|7.88|9.48|7.88|9.49|7.89|9.48|7.88|0
1719292200000|2024-06-25 05:10:00|9.49|7.89|9.48|7.88|9.49|7.89|9.48|7.88|0
1719292800000|2024-06-25 05:20:00|9.47|7.87|9.47|7.87|9.48|7.88|9.47|7.87|0
1719293100000|2024-06-25 05:25:00|9.48|7.88|9.48|7.88|9.49|7.89|9.47|7.87|0
1719293400000|2024-06-25 05:30:00|9.47|7.87|9.47|7.87|9.49|7.89|9.47|7.87|0
1719293700000|2024-06-25 05:35:00|9.45|7.85|9.46|7.86|9.46|7.86|9.44|7.84|0
1719294000000|2024-06-25 05:40:00|9.45|7.85|9.44|7.84|9.46|7.86|9.44|7.84|0
1719294300000|2024-06-25 05:45:00|9.45|7.85|9.48|7.88|9.49|7.89|9.44|7.84|0
1719294600000|2024-06-25 05:50:00|9.47|7.87|9.46|7.86|9.48|7.88|9.45|7.85|0
1719294900000|2024-06-25 05:55:00|9.47|7.87|9.48|7.88|9.48|7.88|9.46|7.86|0
1719295200000|2024-06-25 06:00:00|9.49|7.89|9.53|7.93|9.53|7.93|9.49|7.89|0
1719295500000|2024-06-25 06:05:00|9.52|7.92|9.54|7.94|9.55|7.95|9.52|7.92|0
1719295800000|2024-06-25 06:10:00|9.53|7.93|9.6|8|9.6|8|9.52|7.92|0
1719296100000|2024-06-25 06:15:00|9.61|8.01|9.58|7.98|9.61|8.01|9.56|7.96|0
1719296400000|2024-06-25 06:20:00|9.59|7.99|9.72|8.12|9.76|8.16|9.58|7.98|0
1719296700000|2024-06-25 06:25:00|9.71|8.11|9.69|8.09|9.72|8.12|9.69|8.09|0
1719297000000|2024-06-25 06:30:00|9.7|8.1|9.66|8.06|9.7|8.1|9.65|8.05|0
1719297300000|2024-06-25 06:35:00|9.67|8.07|9.64|8.04|9.67|8.07|9.6|8|0
1719297600000|2024-06-25 06:40:00|9.65|8.05|9.67|8.07|9.69|8.09|9.65|8.05|0
1719297900000|2024-06-25 06:45:00|9.68|8.08|9.66|8.06|9.68|8.08|9.64|8.04|0
1719298200000|2024-06-25 06:50:00|9.65|8.05|9.69|8.09|9.7|8.1|9.65|8.05|0
1719298500000|2024-06-25 06:55:00|9.7|8.1|9.7|8.1|9.71|8.11|9.65|8.05|0
1719298800000|2024-06-25 07:00:00|9.68|8.08|9.74|8.14|9.77|8.17|9.68|8.08|0
1719299100000|2024-06-25 07:05:00|9.75|8.15|9.78|8.18|9.81|8.21|9.73|8.13|0
1719299400000|2024-06-25 07:10:00|9.77|8.17|9.87|8.27|9.87|8.27|9.77|8.17|0
1719299700000|2024-06-25 07:15:00|9.86|8.26|9.84|8.24|9.88|8.28|9.79|8.19|0
1719300000000|2024-06-25 07:20:00|9.85|8.25|9.77|8.17|9.87|8.27|9.74|8.14|0
1719300300000|2024-06-25 07:25:00|9.79|8.19|9.87|8.27|9.91|8.31|9.79|8.19|0
1719300600000|2024-06-25 07:30:00|9.86|8.26|9.84|8.24|9.88|8.28|9.81|8.21|0
1719300900000|2024-06-25 07:35:00|9.85|8.25|9.89|8.29|9.91|8.31|9.81|8.21|0
1719301200000|2024-06-25 07:40:00|9.88|8.28|9.97|8.37|9.97|8.37|9.86|8.26|0
1719301500000|2024-06-25 07:45:00|9.96|8.36|9.96|8.36|9.97|8.37|9.91|8.31|0
1719301800000|2024-06-25 07:50:00|9.97|8.37|9.9|8.3|9.97|8.37|9.89|8.29|0
1719302100000|2024-06-25 07:55:00|9.89|8.29|9.94|8.34|9.97|8.37|9.89|8.29|0
1719302400000|2024-06-25 08:00:00|9.95|8.35|9.94|8.34|10|8.4|9.93|8.33|0
1719302700000|2024-06-25 08:05:00|9.95|8.35|9.88|8.28|9.95|8.35|9.87|8.27|0
1719303000000|2024-06-25 08:10:00|9.89|8.29|9.81|8.21|9.89|8.29|9.81|8.21|0
1719303300000|2024-06-25 08:15:00|9.82|8.22|9.75|8.15|9.84|8.24|9.74|8.14|0
1719303600000|2024-06-25 08:20:00|9.76|8.16|9.68|8.08|9.76|8.16|9.68|8.08|0
1719303900000|2024-06-25 08:25:00|9.67|8.07|9.68|8.08|9.71|8.11|9.67|8.07|0
1719304200000|2024-06-25 08:30:00|9.69|8.09|9.6|8|9.7|8.1|9.6|8|0
1719304500000|2024-06-25 08:35:00|9.61|8.01|9.66|8.06|9.66|8.06|9.6|8|0
1719304800000|2024-06-25 08:40:00|9.65|8.05|9.68|8.08|9.68|8.08|9.6|8|0
1719305100000|2024-06-25 08:45:00|9.69|8.09|9.69|8.09|9.7|8.1|9.65|8.05|0
1719305400000|2024-06-25 08:50:00|9.7|8.1|9.67|8.07|9.71|8.11|9.64|8.04|0
1719305700000|2024-06-25 08:55:00|9.66|8.06|9.61|8.01|9.68|8.08|9.6|8|0
1719306000000|2024-06-25 09:00:00|9.6|8|9.57|7.97|9.61|8.01|9.55|7.95|0
1719306300000|2024-06-25 09:05:00|9.58|7.98|9.54|7.94|9.6|8|9.52|7.92|0
1719306600000|2024-06-25 09:10:00|9.55|7.95|9.6|8|9.63|8.03|9.55|7.95|0
1719306900000|2024-06-25 09:15:00|9.59|7.99|9.6|8|9.61|8.01|9.56|7.96|0
1719307200000|2024-06-25 09:20:00|9.59|7.99|9.54|7.94|9.6|8|9.53|7.93|0
1719307500000|2024-06-25 09:25:00|9.53|7.93|9.48|7.88|9.54|7.94|9.47|7.87|0
1719307800000|2024-06-25 09:30:00|9.49|7.89|9.45|7.85|9.49|7.89|9.44|7.84|0
1719308100000|2024-06-25 09:35:00|9.44|7.84|9.51|7.91|9.52|7.92|9.44|7.84|0
1719308400000|2024-06-25 09:40:00|9.52|7.92|9.48|7.88|9.53|7.93|9.48|7.88|0
1719308700000|2024-06-25 09:45:00|9.49|7.89|9.52|7.92|9.52|7.92|9.46|7.86|0
1719309000000|2024-06-25 09:50:00|9.5|7.9|9.51|7.91|9.52|7.92|9.47|7.87|0
1719309300000|2024-06-25 09:55:00|9.52|7.92|9.45|7.85|9.53|7.93|9.45|7.85|0
1719309600000|2024-06-25 10:00:00|9.44|7.84|9.5|7.9|9.5|7.9|9.42|7.82|0
1719309900000|2024-06-25 10:05:00|9.51|7.91|9.53|7.93|9.53|7.93|9.48|7.88|0
1719310200000|2024-06-25 10:10:00|9.52|7.92|9.49|7.89|9.52|7.92|9.47|7.87|0
1719310500000|2024-06-25 10:15:00|9.48|7.88|9.47|7.87|9.48|7.88|9.44|7.84|0
1719310800000|2024-06-25 10:20:00|9.46|7.86|9.49|7.89|9.5|7.9|9.46|7.86|0
1719311100000|2024-06-25 10:25:00|9.5|7.9|9.48|7.88|9.51|7.91|9.46|7.86|0
1719311400000|2024-06-25 10:30:00|9.49|7.89|9.5|7.9|9.52|7.92|9.48|7.88|0
1719311700000|2024-06-25 10:35:00|9.51|7.91|9.48|7.88|9.51|7.91|9.44|7.84|0
1719312000000|2024-06-25 10:40:00|9.47|7.87|9.51|7.91|9.52|7.92|9.47|7.87|0
1719312300000|2024-06-25 10:45:00|9.5|7.9|9.55|7.95|9.56|7.96|9.5|7.9|0
1719312600000|2024-06-25 10:50:00|9.54|7.94|9.5|7.9|9.54|7.94|9.48|7.88|0
1719312900000|2024-06-25 10:55:00|9.51|7.91|9.47|7.87|9.52|7.92|9.45|7.85|0
1719313200000|2024-06-25 11:00:00|9.48|7.88|9.48|7.88|9.51|7.91|9.44|7.84|0
1719313500000|2024-06-25 11:05:00|9.49|7.89|9.49|7.89|9.51|7.91|9.48|7.88|0
1719313800000|2024-06-25 11:10:00|9.48|7.88|9.43|7.83|9.51|7.91|9.43|7.83|0
1719314100000|2024-06-25 11:15:00|9.42|7.82|9.39|7.79|9.47|7.87|9.37|7.77|0
1719314400000|2024-06-25 11:20:00|9.38|7.78|9.51|7.91|9.53|7.93|9.37|7.77|0
1719314700000|2024-06-25 11:25:00|9.52|7.92|9.46|7.86|9.52|7.92|9.45|7.85|0
1719315000000|2024-06-25 11:30:00|9.45|7.85|9.46|7.86|9.48|7.88|9.44|7.84|0
1719315300000|2024-06-25 11:35:00|9.47|7.87|9.48|7.88|9.48|7.88|9.44|7.84|0
1719315600000|2024-06-25 11:40:00|9.49|7.89|9.57|7.97|9.61|8.01|9.46|7.86|0
1719315900000|2024-06-25 11:45:00|9.58|7.98|9.53|7.93|9.58|7.98|9.51|7.91|0
1719316200000|2024-06-25 11:50:00|9.51|7.91|9.5|7.9|9.52|7.92|9.48|7.88|0
1719316500000|2024-06-25 11:55:00|9.49|7.89|9.46|7.86|9.52|7.92|9.44|7.84|0
1719316800000|2024-06-25 12:00:00|9.44|7.84|9.44|7.84|9.47|7.87|9.42|7.82|0
1719317100000|2024-06-25 12:05:00|9.45|7.85|9.4|7.8|9.45|7.85|9.37|7.77|0
1719317400000|2024-06-25 12:10:00|9.39|7.79|9.41|7.81|9.44|7.84|9.39|7.79|0
1719317700000|2024-06-25 12:15:00|9.4|7.8|9.42|7.82|9.44|7.84|9.4|7.8|0
1719318000000|2024-06-25 12:20:00|9.43|7.83|9.38|7.78|9.43|7.83|9.37|7.77|0
1719318300000|2024-06-25 12:25:00|9.39|7.79|9.4|7.8|9.42|7.82|9.38|7.78|0
1719318600000|2024-06-25 12:30:00|9.44|7.84|9.48|7.88|9.55|7.95|9.43|7.83|0
1719318900000|2024-06-25 12:35:00|9.49|7.89|9.45|7.85|9.49|7.89|9.43|7.83|0
1719319200000|2024-06-25 12:40:00|9.44|7.84|9.49|7.89|9.65|8.05|9.44|7.84|0
1719319500000|2024-06-25 12:45:00|9.5|7.9|9.46|7.86|9.5|7.9|9.43|7.83|0
1719319800000|2024-06-25 12:50:00|9.47|7.87|9.46|7.86|9.47|7.87|9.42|7.82|0
1719320100000|2024-06-25 12:55:00|9.45|7.85|9.38|7.78|9.45|7.85|9.35|7.75|0
1719320400000|2024-06-25 13:00:00|9.37|7.77|9.35|7.75|9.4|7.8|9.35|7.75|0
1719320700000|2024-06-25 13:05:00|9.36|7.76|9.34|7.74|9.36|7.76|9.32|7.72|0
1719321000000|2024-06-25 13:10:00|9.33|7.73|9.29|7.69|9.36|7.76|9.28|7.68|0
1719321300000|2024-06-25 13:15:00|9.3|7.7|9.29|7.69|9.33|7.73|9.28|7.68|0
1719321600000|2024-06-25 13:20:00|9.3|7.7|9.24|7.64|9.31|7.71|9.23|7.63|0
1719321900000|2024-06-25 13:25:00|9.26|7.66|9.33|7.73|9.37|7.77|9.26|7.66|0
1719322200000|2024-06-25 13:30:00|9.42|7.82|9.49|7.89|9.53|7.93|9.41|7.81|0
1719322500000|2024-06-25 13:35:00|9.48|7.88|9.5|7.9|9.57|7.97|9.47|7.87|0
1719322800000|2024-06-25 13:40:00|9.51|7.91|9.45|7.85|9.54|7.94|9.37|7.77|0
1719323100000|2024-06-25 13:45:00|9.48|7.88|9.45|7.85|9.5|7.9|9.42|7.82|0
1719323400000|2024-06-25 13:50:00|9.46|7.86|9.55|7.95|9.56|7.96|9.4|7.8|0
1719323700000|2024-06-25 13:55:00|9.54|7.94|9.63|8.03|9.64|8.04|9.53|7.93|0
1719324000000|2024-06-25 14:00:00|9.61|8.01|9.37|7.77|9.62|8.02|9.35|7.75|0
1719324300000|2024-06-25 14:05:00|9.38|7.78|9.4|7.8|9.46|7.86|9.34|7.74|0
1719324600000|2024-06-25 14:10:00|9.39|7.79|9.32|7.72|9.42|7.82|9.28|7.68|0
1719324900000|2024-06-25 14:15:00|9.28|7.68|9.37|7.77|9.46|7.86|9.28|7.68|0
1719325200000|2024-06-25 14:20:00|9.38|7.78|9.34|7.74|9.43|7.83|9.31|7.71|0
1719325500000|2024-06-25 14:25:00|9.35|7.75|9.34|7.74|9.38|7.78|9.3|7.7|0
1719325800000|2024-06-25 14:30:00|9.33|7.73|9.33|7.73|9.4|7.8|9.24|7.64|0
1719326100000|2024-06-25 14:35:00|9.34|7.74|9.33|7.73|9.4|7.8|9.3|7.7|0
1719326400000|2024-06-25 14:40:00|9.32|7.72|9.37|7.77|9.39|7.79|9.29|7.69|0
1719326700000|2024-06-25 14:45:00|9.38|7.78|9.39|7.79|9.43|7.83|9.37|7.77|0
1719327000000|2024-06-25 14:50:00|9.38|7.78|9.44|7.84|9.49|7.89|9.37|7.77|0
1719327300000|2024-06-25 14:55:00|9.46|7.86|9.43|7.83|9.51|7.91|9.4|7.8|0
1719327600000|2024-06-25 15:00:00|9.42|7.82|9.4|7.8|9.47|7.87|9.36|7.76|0
1719327900000|2024-06-25 15:05:00|9.39|7.79|9.45|7.85|9.47|7.87|9.34|7.74|0
1719328200000|2024-06-25 15:10:00|9.46|7.86|9.27|7.67|9.47|7.87|9.26|7.66|0
1719328500000|2024-06-25 15:15:00|9.26|7.66|9.21|7.61|9.3|7.7|9.16|7.56|0
1719328800000|2024-06-25 15:20:00|9.22|7.62|9.27|7.67|9.32|7.72|9.18|7.58|0
1719329100000|2024-06-25 15:25:00|9.28|7.68|9.19|7.59|9.37|7.77|9.19|7.59|0
1719329400000|2024-06-25 15:30:00|9.2|7.6|9.12|7.52|9.2|7.6|9.12|7.52|0
1719329700000|2024-06-25 15:35:00|9.13|7.53|9.19|7.59|9.2|7.6|9.12|7.52|0
1719330000000|2024-06-25 15:40:00|9.18|7.58|9.19|7.59|9.23|7.63|9.17|7.57|0
1719330300000|2024-06-25 15:45:00|9.18|7.58|9.18|7.58|9.21|7.61|9.11|7.51|0
1719330600000|2024-06-25 15:50:00|9.19|7.59|9.09|7.49|9.2|7.6|9.08|7.48|0
1719330900000|2024-06-25 15:55:00|9.07|7.47|9.09|7.49|9.13|7.53|9.07|7.47|0
1719331200000|2024-06-25 16:00:00|9.12|7.52|9.16|7.56|9.18|7.58|9.09|7.49|0
1719331500000|2024-06-25 16:05:00|9.17|7.57|9.17|7.57|9.18|7.58|9.12|7.52|0
1719331800000|2024-06-25 16:10:00|9.18|7.58|9.22|7.62|9.24|7.64|9.16|7.56|0
1719332100000|2024-06-25 16:15:00|9.21|7.61|9.27|7.67|9.33|7.73|9.21|7.61|0
1719332400000|2024-06-25 16:20:00|9.26|7.66|9.34|7.74|9.39|7.79|9.25|7.65|0
1719332700000|2024-06-25 16:25:00|9.35|7.75|9.33|7.73|9.35|7.75|9.25|7.65|0
1719333000000|2024-06-25 16:30:00|9.34|7.74|9.5|7.9|9.5|7.9|9.34|7.74|0
1719333300000|2024-06-25 16:35:00|9.51|7.91|9.41|7.81|9.52|7.92|9.4|7.8|0
1719333600000|2024-06-25 16:40:00|9.4|7.8|9.5|7.9|9.55|7.95|9.4|7.8|0
1719333900000|2024-06-25 16:45:00|9.51|7.91|9.52|7.92|9.69|8.09|9.51|7.91|0
1719334200000|2024-06-25 16:50:00|9.53|7.93|9.62|8.02|9.64|8.04|9.48|7.88|0
1719334500000|2024-06-25 16:55:00|9.63|8.03|9.55|7.95|9.67|8.07|9.55|7.95|0
1719334800000|2024-06-25 17:00:00|9.56|7.96|9.67|8.07|9.68|8.08|9.56|7.96|0
1719335100000|2024-06-25 17:05:00|9.68|8.08|9.51|7.91|9.69|8.09|9.51|7.91|0
1719335400000|2024-06-25 17:10:00|9.53|7.93|9.41|7.81|9.53|7.93|9.4|7.8|0
1719335700000|2024-06-25 17:15:00|9.42|7.82|9.45|7.85|9.5|7.9|9.41|7.81|0
1719336000000|2024-06-25 17:20:00|9.44|7.84|9.43|7.83|9.45|7.85|9.39|7.79|0
1719336300000|2024-06-25 17:25:00|9.42|7.82|9.3|7.7|9.43|7.83|9.3|7.7|0
1719336600000|2024-06-25 17:30:00|9.31|7.71|9.34|7.74|9.37|7.77|9.3|7.7|0
1719336900000|2024-06-25 17:35:00|9.35|7.75|9.33|7.73|9.38|7.78|9.28|7.68|0
1719337200000|2024-06-25 17:40:00|9.32|7.72|9.24|7.64|9.32|7.72|9.23|7.63|0
1719337500000|2024-06-25 17:45:00|9.23|7.63|9.2|7.6|9.25|7.65|9.19|7.59|0
1719337800000|2024-06-25 17:50:00|9.19|7.59|9.2|7.6|9.26|7.66|9.15|7.55|0
1719338100000|2024-06-25 17:55:00|9.19|7.59|9.19|7.59|9.22|7.62|9.17|7.57|0
1719338400000|2024-06-25 18:00:00|9.21|7.61|9.2|7.6|9.24|7.64|9.18|7.58|0
1719338700000|2024-06-25 18:05:00|9.21|7.61|9.14|7.54|9.23|7.63|9.13|7.53|0
1719339000000|2024-06-25 18:10:00|9.13|7.53|9.13|7.53|9.15|7.55|9.03|7.43|0
1719339300000|2024-06-25 18:15:00|9.12|7.52|9.09|7.49|9.15|7.55|9.08|7.48|0
1719339600000|2024-06-25 18:20:00|9.1|7.5|9.08|7.48|9.15|7.55|9.07|7.47|0
1719339900000|2024-06-25 18:25:00|9.06|7.46|8.91|7.31|9.08|7.48|8.9|7.3|0
1719340200000|2024-06-25 18:30:00|8.92|7.32|9.03|7.43|9.03|7.43|8.91|7.31|0
1719340500000|2024-06-25 18:35:00|9.02|7.42|9.02|7.42|9.08|7.48|9.01|7.41|0
1719340800000|2024-06-25 18:40:00|9.03|7.43|8.98|7.38|9.04|7.44|8.95|7.35|0
1719341100000|2024-06-25 18:45:00|8.99|7.39|9.14|7.54|9.22|7.62|8.97|7.37|0
1719341400000|2024-06-25 18:50:00|9.13|7.53|9.13|7.53|9.14|7.54|9.07|7.47|0
1719341700000|2024-06-25 18:55:00|9.11|7.51|9.04|7.44|9.15|7.55|9.04|7.44|0
1719342000000|2024-06-25 19:00:00|9.06|7.46|9.05|7.45|9.1|7.5|9.03|7.43|0
1719342300000|2024-06-25 19:05:00|9.04|7.44|9.04|7.44|9.04|7.44|9|7.4|0
1719342600000|2024-06-25 19:10:00|9.06|7.46|9.04|7.44|9.08|7.48|9.01|7.41|0
1719342900000|2024-06-25 19:15:00|9.03|7.43|8.99|7.39|9.03|7.43|8.94|7.34|0
1719343200000|2024-06-25 19:20:00|8.98|7.38|8.91|7.31|8.99|7.39|8.9|7.3|0
1719343500000|2024-06-25 19:25:00|8.92|7.32|8.82|7.22|8.96|7.36|8.82|7.22|0
1719343800000|2024-06-25 19:30:00|8.85|7.25|8.92|7.32|8.96|7.36|8.85|7.25|0
1719344100000|2024-06-25 19:35:00|8.93|7.33|8.51|6.91|9.15|7.55|8.43|6.83|0
1719344400000|2024-06-25 19:40:00|8.52|6.92|8.58|6.98|8.61|7.01|8.49|6.89|0
1719344700000|2024-06-25 19:45:00|8.57|6.97|8.61|7.01|8.62|7.02|8.55|6.95|0
1719345000000|2024-06-25 19:50:00|8.68|7.08|8.55|6.95|8.68|7.08|8.55|6.95|0
1719345300000|2024-06-25 19:55:00|8.56|6.96|8.45|6.85|8.61|7.01|8.36|6.76|0
1719345600000|2024-06-25 20:00:00|8.5|6.9|8.75|7.15|8.78|7.18|8.49|6.89|0
1719345900000|2024-06-25 20:05:00|8.76|7.16|8.71|7.11|8.76|7.16|8.68|7.08|0
1719346200000|2024-06-25 20:10:00|8.7|7.1|8.71|7.11|8.72|7.12|8.68|7.08|0
1719346500000|2024-06-25 20:15:00|8.81|7.01|8.8|7|8.84|7.04|8.8|7|0
1719346800000|2024-06-25 20:20:00|8.81|7.01|8.8|7|8.81|7.01|8.79|6.99|0
1719347100000|2024-06-25 20:25:00|8.79|6.99|8.81|7.01|8.81|7.01|8.79|6.99|0
1719347400000|2024-06-25 20:30:00|8.82|7.02|8.81|7.01|8.82|7.02|8.8|7|0
1719347700000|2024-06-25 20:35:00|8.82|7.02|8.79|6.99|8.82|7.02|8.78|6.98|0
1719348000000|2024-06-25 20:40:00|8.78|6.98|8.78|6.98|8.79|6.99|8.76|6.96|0
1719348300000|2024-06-25 20:45:00|8.79|6.99|8.79|6.99|8.79|6.99|8.78|6.98|0
1719348600000|2024-06-25 20:50:00|8.8|7|8.78|6.98|8.8|7|8.78|6.98|0
1719348900000|2024-06-25 20:55:00|8.77|6.97|8.76|6.96|8.79|6.99|8.76|6.96|0
1719349200000|2024-06-25 21:00:00|8.77|6.97|8.76|6.96|8.77|6.97|8.76|6.96|0
1719349500000|2024-06-25 21:05:00|8.75|6.95|8.75|6.95|8.77|6.97|8.75|6.95|0
1719349800000|2024-06-25 21:10:00|8.74|6.94|8.74|6.94|8.74|6.94|8.73|6.93|0
1719350100000|2024-06-25 21:15:00|8.75|6.95|8.74|6.94|8.75|6.95|8.74|6.94|0
1719350400000|2024-06-25 21:20:00|8.75|6.95|8.75|6.95|8.75|6.95|8.74|6.94|0
1719350700000|2024-06-25 21:25:00|8.76|6.96|8.76|6.96|8.76|6.96|8.76|6.96|0
1719351000000|2024-06-25 21:30:00|8.75|6.95|8.76|6.96|8.76|6.96|8.75|6.95|0
1719351300000|2024-06-25 21:35:00|8.75|6.95|8.75|6.95|8.76|6.96|8.75|6.95|0
1719351600000|2024-06-25 21:40:00|8.74|6.94|8.74|6.94|8.74|6.94|8.74|6.94|0
1719352500000|2024-06-25 21:55:00|8.73|6.93|8.75|6.95|8.75|6.95|8.73|6.93|0
1719352800000|2024-06-25 22:00:00|8.77|6.97|8.73|6.93|8.8|7|8.73|6.93|0
1719353100000|2024-06-25 22:05:00|8.74|6.94|8.72|6.92|8.77|6.97|8.72|6.92|0
1719353400000|2024-06-25 22:10:00|8.71|6.91|8.72|6.92|8.72|6.92|8.7|6.9|0
1719353700000|2024-06-25 22:15:00|8.71|6.91|8.7|6.9|8.71|6.91|8.68|6.88|0
1719354000000|2024-06-25 22:20:00|8.69|6.89|8.69|6.89|8.7|6.9|8.68|6.88|0
1719354300000|2024-06-25 22:25:00|8.68|6.88|8.7|6.9|8.7|6.9|8.68|6.88|0
1719354600000|2024-06-25 22:30:00|8.71|6.91|8.76|6.96|8.76|6.96|8.7|6.9|0
1719354900000|2024-06-25 22:35:00|8.77|6.97|8.76|6.96|8.77|6.97|8.74|6.94|0
1719355200000|2024-06-25 22:40:00|8.75|6.95|8.73|6.93|8.75|6.95|8.73|6.93|0
1719355500000|2024-06-25 22:45:00|8.74|6.94|8.73|6.93|8.74|6.94|8.72|6.92|0
1719355800000|2024-06-25 22:50:00|8.74|6.94|8.71|6.91|8.74|6.94|8.71|6.91|0
1719356100000|2024-06-25 22:55:00|8.72|6.92|8.71|6.91|8.72|6.92|8.71|6.91|0
1719356400000|2024-06-25 23:00:00|8.7|6.9|8.72|6.92|8.73|6.93|8.7|6.9|0
1719356700000|2024-06-25 23:05:00|8.73|6.93|8.73|6.93|8.74|6.94|8.72|6.92|0
1719357000000|2024-06-25 23:10:00|8.72|6.92|8.73|6.93|8.73|6.93|8.72|6.92|0
1719357300000|2024-06-25 23:15:00|8.72|6.92|8.73|6.93|8.73|6.93|8.72|6.92|0
1719357600000|2024-06-25 23:20:00|8.74|6.94|8.75|6.95|8.76|6.96|8.73|6.93|0
1719357900000|2024-06-25 23:25:00|8.74|6.94|8.72|6.92|8.76|6.96|8.72|6.92|0
1719358200000|2024-06-25 23:30:00|8.73|6.93|8.73|6.93|8.73|6.93|8.72|6.92|0
1719358500000|2024-06-25 23:35:00|8.74|6.94|8.75|6.95|8.75|6.95|8.74|6.94|0
1719358800000|2024-06-25 23:40:00|8.74|6.94|8.75|6.95|8.75|6.95|8.74|6.94|0
1719359100000|2024-06-25 23:45:00|8.74|6.94|8.76|6.96|8.78|6.98|8.74|6.94|0
1719359400000|2024-06-25 23:50:00|8.75|6.95|8.77|6.97|8.78|6.98|8.75|6.95|0
1719359700000|2024-06-25 23:55:00|8.76|6.96|8.77|6.97|8.77|6.97|8.76|6.96|0
1719360000000|2024-06-26 00:00:00|8.78|6.98|8.76|6.96|8.78|6.98|8.76|6.96|0
1719360300000|2024-06-26 00:05:00|8.77|6.97|8.77|6.97|8.78|6.98|8.76|6.96|0
1719360600000|2024-06-26 00:10:00|8.78|6.98|8.76|6.96|8.79|6.99|8.75|6.95|0
1719360900000|2024-06-26 00:15:00|8.66|7.06|8.62|7.02|8.67|7.07|8.61|7.01|0
1719361200000|2024-06-26 00:20:00|8.61|7.01|8.61|7.01|8.62|7.02|8.6|7|0
1719361500000|2024-06-26 00:25:00|8.6|7|8.82|7.22|8.83|7.23|8.6|7|0
1719361800000|2024-06-26 00:30:00|8.83|7.23|8.82|7.22|8.83|7.23|8.81|7.21|0
1719362100000|2024-06-26 00:35:00|8.83|7.23|8.82|7.22|8.83|7.23|8.81|7.21|0
1719362400000|2024-06-26 00:40:00|8.81|7.21|8.81|7.21|8.82|7.22|8.81|7.21|0
1719362700000|2024-06-26 00:45:00|8.82|7.22|8.81|7.21|8.83|7.23|8.81|7.21|0
1719363000000|2024-06-26 00:50:00|8.8|7.2|8.78|7.18|8.8|7.2|8.77|7.17|0
1719363300000|2024-06-26 00:55:00|8.77|7.17|8.76|7.16|8.79|7.19|8.75|7.15|0
1719363600000|2024-06-26 01:00:00|8.75|7.15|8.76|7.16|8.77|7.17|8.74|7.14|0
1719363900000|2024-06-26 01:05:00|8.75|7.15|8.77|7.17|8.77|7.17|8.73|7.13|0
1719364200000|2024-06-26 01:10:00|8.76|7.16|8.77|7.17|8.78|7.18|8.75|7.15|0
1719364500000|2024-06-26 01:15:00|8.76|7.16|8.72|7.12|8.77|7.17|8.71|7.11|0
1719364800000|2024-06-26 01:20:00|8.71|7.11|8.71|7.11|8.74|7.14|8.71|7.11|0
1719365100000|2024-06-26 01:25:00|8.7|7.1|8.72|7.12|8.72|7.12|8.68|7.08|0
1719365400000|2024-06-26 01:30:00|8.71|7.11|8.71|7.11|8.72|7.12|8.69|7.09|0
1719365700000|2024-06-26 01:35:00|8.7|7.1|8.73|7.13|8.73|7.13|8.7|7.1|0
1719366000000|2024-06-26 01:40:00|8.72|7.12|8.72|7.12|8.72|7.12|8.7|7.1|0
1719366300000|2024-06-26 01:45:00|8.73|7.13|8.69|7.09|8.73|7.13|8.69|7.09|0
1719366600000|2024-06-26 01:50:00|8.7|7.1|8.69|7.09|8.72|7.12|8.69|7.09|0
1719366900000|2024-06-26 01:55:00|8.68|7.08|8.67|7.07|8.69|7.09|8.66|7.06|0
1719367200000|2024-06-26 02:00:00|8.66|7.06|8.66|7.06|8.67|7.07|8.65|7.05|0
1719367500000|2024-06-26 02:05:00|8.67|7.07|8.66|7.06|8.67|7.07|8.64|7.04|0
1719367800000|2024-06-26 02:10:00|8.67|7.07|8.66|7.06|8.67|7.07|8.65|7.05|0
1719368100000|2024-06-26 02:15:00|8.67|7.07|8.67|7.07|8.67|7.07|8.66|7.06|0
1719368400000|2024-06-26 02:20:00|8.66|7.06|8.67|7.07|8.67|7.07|8.66|7.06|0
1719368700000|2024-06-26 02:25:00|8.66|7.06|8.66|7.06|8.67|7.07|8.66|7.06|0
1719369000000|2024-06-26 02:30:00|8.67|7.07|8.67|7.07|8.68|7.08|8.67|7.07|0
1719369300000|2024-06-26 02:35:00|8.68|7.08|8.68|7.08|8.69|7.09|8.67|7.07|0
1719369600000|2024-06-26 02:40:00|8.67|7.07|8.68|7.08|8.68|7.08|8.67|7.07|0
1719370200000|2024-06-26 02:50:00|8.67|7.07|8.67|7.07|8.68|7.08|8.67|7.07|0
1719370800000|2024-06-26 03:00:00|8.66|7.06|8.64|7.04|8.67|7.07|8.64|7.04|0
1719371100000|2024-06-26 03:05:00|8.63|7.03|8.63|7.03|8.65|7.05|8.63|7.03|0
1719371400000|2024-06-26 03:10:00|8.64|7.04|8.64|7.04|8.64|7.04|8.63|7.03|0
1719371700000|2024-06-26 03:15:00|8.65|7.05|8.66|7.06|8.67|7.07|8.64|7.04|0
1719372000000|2024-06-26 03:20:00|8.65|7.05|8.68|7.08|8.68|7.08|8.65|7.05|0
1719372300000|2024-06-26 03:25:00|8.69|7.09|8.68|7.08|8.7|7.1|8.68|7.08|0
1719372600000|2024-06-26 03:30:00|8.69|7.09|8.69|7.09|8.69|7.09|8.68|7.08|0
1719372900000|2024-06-26 03:35:00|8.7|7.1|8.71|7.11|8.73|7.13|8.69|7.09|0
1719373200000|2024-06-26 03:40:00|8.72|7.12|8.7|7.1|8.72|7.12|8.69|7.09|0
1719373500000|2024-06-26 03:45:00|8.69|7.09|8.68|7.08|8.69|7.09|8.67|7.07|0
1719373800000|2024-06-26 03:50:00|8.69|7.09|8.69|7.09|8.7|7.1|8.68|7.08|0
1719374100000|2024-06-26 03:55:00|8.68|7.08|8.68|7.08|8.68|7.08|8.68|7.08|0
1719374400000|2024-06-26 04:00:00|8.69|7.09|8.69|7.09|8.7|7.1|8.69|7.09|0
1719374700000|2024-06-26 04:05:00|8.7|7.1|8.69|7.09|8.71|7.11|8.69|7.09|0
1719375000000|2024-06-26 04:10:00|8.7|7.1|8.7|7.1|8.71|7.11|8.69|7.09|0
1719375300000|2024-06-26 04:15:00|8.69|7.09|8.71|7.11|8.71|7.11|8.69|7.09|0
1719375600000|2024-06-26 04:20:00|8.7|7.1|8.69|7.09|8.7|7.1|8.69|7.09|0
1719375900000|2024-06-26 04:25:00|8.7|7.1|8.66|7.06|8.7|7.1|8.66|7.06|0
1719376200000|2024-06-26 04:30:00|8.67|7.07|8.68|7.08|8.69|7.09|8.66|7.06|0
1719376500000|2024-06-26 04:35:00|8.67|7.07|8.66|7.06|8.67|7.07|8.65|7.05|0
1719377100000|2024-06-26 04:45:00|8.65|7.05|8.62|7.02|8.65|7.05|8.62|7.02|0
1719377400000|2024-06-26 04:50:00|8.61|7.01|8.62|7.02|8.62|7.02|8.61|7.01|0
1719377700000|2024-06-26 04:55:00|8.63|7.03|8.64|7.04|8.64|7.04|8.62|7.02|0
1719378000000|2024-06-26 05:00:00|8.63|7.03|8.62|7.02|8.64|7.04|8.61|7.01|0
1719378300000|2024-06-26 05:05:00|8.61|7.01|8.61|7.01|8.62|7.02|8.61|7.01|0
1719378600000|2024-06-26 05:10:00|8.62|7.02|8.6|7|8.62|7.02|8.6|7|0
1719378900000|2024-06-26 05:15:00|8.61|7.01|8.6|7|8.61|7.01|8.6|7|0
1719379200000|2024-06-26 05:20:00|8.61|7.01|8.6|7|8.61|7.01|8.59|6.99|0
1719379500000|2024-06-26 05:25:00|8.59|6.99|8.59|6.99|8.61|7.01|8.59|6.99|0
1719379800000|2024-06-26 05:30:00|8.6|7|8.59|6.99|8.6|7|8.58|6.98|0
1719380100000|2024-06-26 05:35:00|8.6|7|8.58|6.98|8.6|7|8.58|6.98|0
1719380400000|2024-06-26 05:40:00|8.59|6.99|8.57|6.97|8.59|6.99|8.56|6.96|0
1719380700000|2024-06-26 05:45:00|8.56|6.96|8.58|6.98|8.58|6.98|8.56|6.96|0
1719381000000|2024-06-26 05:50:00|8.57|6.97|8.58|6.98|8.58|6.98|8.57|6.97|0
1719381300000|2024-06-26 05:55:00|8.57|6.97|8.55|6.95|8.57|6.97|8.54|6.94|0
1719381600000|2024-06-26 06:00:00|8.56|6.96|8.57|6.97|8.57|6.97|8.54|6.94|0
1719381900000|2024-06-26 06:05:00|8.56|6.96|8.55|6.95|8.57|6.97|8.54|6.94|0
1719382200000|2024-06-26 06:10:00|8.56|6.96|8.54|6.94|8.56|6.96|8.54|6.94|0
1719382500000|2024-06-26 06:15:00|8.55|6.95|8.54|6.94|8.56|6.96|8.54|6.94|0
1719382800000|2024-06-26 06:20:00|8.53|6.93|8.51|6.91|8.54|6.94|8.51|6.91|0
1719383100000|2024-06-26 06:25:00|8.5|6.9|8.5|6.9|8.51|6.91|8.48|6.88|0
1719383400000|2024-06-26 06:30:00|8.49|6.89|8.51|6.91|8.51|6.91|8.47|6.87|0
1719383700000|2024-06-26 06:35:00|8.52|6.92|8.5|6.9|8.52|6.92|8.5|6.9|0
1719384000000|2024-06-26 06:40:00|8.49|6.89|8.51|6.91|8.51|6.91|8.48|6.88|0
1719384300000|2024-06-26 06:45:00|8.5|6.9|8.51|6.91|8.51|6.91|8.49|6.89|0
1719384600000|2024-06-26 06:50:00|8.5|6.9|8.49|6.89|8.51|6.91|8.48|6.88|0
1719384900000|2024-06-26 06:55:00|8.5|6.9|8.56|6.96|8.56|6.96|8.49|6.89|0
1719385200000|2024-06-26 07:00:00|8.55|6.95|8.73|7.13|8.75|7.15|8.53|6.93|0
1719385500000|2024-06-26 07:05:00|8.74|7.14|8.49|6.89|8.78|7.18|8.48|6.88|0
1719385800000|2024-06-26 07:10:00|8.5|6.9|8.48|6.88|8.51|6.91|8.45|6.85|0
1719386100000|2024-06-26 07:15:00|8.47|6.87|8.41|6.81|8.48|6.88|8.41|6.81|0
1719386400000|2024-06-26 07:20:00|8.42|6.82|8.33|6.73|8.42|6.82|8.31|6.71|0
1719386700000|2024-06-26 07:25:00|8.32|6.72|8.3|6.7|8.38|6.78|8.3|6.7|0
1719387000000|2024-06-26 07:30:00|8.31|6.71|8.34|6.74|8.34|6.74|8.29|6.69|0
1719387300000|2024-06-26 07:35:00|8.33|6.73|8.3|6.7|8.34|6.74|8.29|6.69|0
1719387600000|2024-06-26 07:40:00|8.29|6.69|8.27|6.67|8.31|6.71|8.26|6.66|0
1719387900000|2024-06-26 07:45:00|8.26|6.66|8.28|6.68|8.29|6.69|8.25|6.65|0
1719388200000|2024-06-26 07:50:00|8.27|6.67|8.23|6.63|8.28|6.68|8.23|6.63|0
1719388500000|2024-06-26 07:55:00|8.25|6.65|8.19|6.59|8.25|6.65|8.19|6.59|0
1719388800000|2024-06-26 08:00:00|8.2|6.6|8.22|6.62|8.22|6.62|8.17|6.57|0
1719389100000|2024-06-26 08:05:00|8.21|6.61|8.27|6.67|8.44|6.84|8.21|6.61|0
1719389400000|2024-06-26 08:10:00|8.26|6.66|8.27|6.67|8.27|6.67|8.24|6.64|0
1719389700000|2024-06-26 08:15:00|8.26|6.66|8.31|6.71|8.32|6.72|8.24|6.64|0
1719390000000|2024-06-26 08:20:00|8.3|6.7|8.32|6.72|8.33|6.73|8.28|6.68|0
1719390300000|2024-06-26 08:25:00|8.31|6.71|8.29|6.69|8.32|6.72|8.28|6.68|0
1719390600000|2024-06-26 08:30:00|8.28|6.68|8.28|6.68|8.3|6.7|8.28|6.68|0
1719390900000|2024-06-26 08:35:00|8.29|6.69|8.28|6.68|8.3|6.7|8.28|6.68|0
1719391200000|2024-06-26 08:40:00|8.27|6.67|8.24|6.64|8.28|6.68|8.22|6.62|0
1719391500000|2024-06-26 08:45:00|8.23|6.63|8.24|6.64|8.24|6.64|8.21|6.61|0
1719391800000|2024-06-26 08:50:00|8.25|6.65|8.27|6.67|8.28|6.68|8.25|6.65|0
1719392100000|2024-06-26 08:55:00|8.26|6.66|8.29|6.69|8.31|6.71|8.25|6.65|0
1719392400000|2024-06-26 09:00:00|8.3|6.7|8.31|6.71|8.33|6.73|8.29|6.69|0
1719392700000|2024-06-26 09:05:00|8.32|6.72|8.31|6.71|8.32|6.72|8.28|6.68|0
1719393000000|2024-06-26 09:10:00|8.32|6.72|8.33|6.73|8.35|6.75|8.31|6.71|0
1719393300000|2024-06-26 09:15:00|8.32|6.72|8.33|6.73|8.34|6.74|8.3|6.7|0
1719393600000|2024-06-26 09:20:00|8.32|6.72|8.3|6.7|8.32|6.72|8.28|6.68|0
1719393900000|2024-06-26 09:25:00|8.29|6.69|8.31|6.71|8.33|6.73|8.29|6.69|0
1719394200000|2024-06-26 09:30:00|8.32|6.72|8.33|6.73|8.36|6.76|8.31|6.71|0
1719394500000|2024-06-26 09:35:00|8.34|6.74|8.38|6.78|8.38|6.78|8.34|6.74|0
1719394800000|2024-06-26 09:40:00|8.37|6.77|8.4|6.8|8.41|6.81|8.35|6.75|0
1719395100000|2024-06-26 09:45:00|8.41|6.81|8.4|6.8|8.44|6.84|8.4|6.8|0
1719395400000|2024-06-26 09:50:00|8.41|6.81|8.43|6.83|8.43|6.83|8.41|6.81|0
1719395700000|2024-06-26 09:55:00|8.44|6.84|8.46|6.86|8.46|6.86|8.43|6.83|0
1719396000000|2024-06-26 10:00:00|8.48|6.88|8.47|6.87|8.5|6.9|8.45|6.85|0
1719396300000|2024-06-26 10:05:00|8.46|6.86|8.48|6.88|8.48|6.88|8.43|6.83|0
1719396600000|2024-06-26 10:10:00|8.47|6.87|8.51|6.91|8.52|6.92|8.45|6.85|0
1719396900000|2024-06-26 10:15:00|8.52|6.92|8.51|6.91|8.56|6.96|8.51|6.91|0
1719397200000|2024-06-26 10:20:00|8.52|6.92|8.55|6.95|8.56|6.96|8.52|6.92|0
1719397500000|2024-06-26 10:25:00|8.56|6.96|8.56|6.96|8.6|7|8.56|6.96|0
1719397800000|2024-06-26 10:30:00|8.57|6.97|8.52|6.92|8.58|6.98|8.52|6.92|0
1719398100000|2024-06-26 10:35:00|8.53|6.93|8.57|6.97|8.6|7|8.52|6.92|0
1719398400000|2024-06-26 10:40:00|8.56|6.96|8.54|6.94|8.6|7|8.53|6.93|0
1719398700000|2024-06-26 10:45:00|8.55|6.95|8.53|6.93|8.55|6.95|8.52|6.92|0
1719399000000|2024-06-26 10:50:00|8.54|6.94|8.59|6.99|8.6|7|8.53|6.93|0
1719399300000|2024-06-26 10:55:00|8.58|6.98|8.61|7.01|8.62|7.02|8.56|6.96|0
1719399600000|2024-06-26 11:00:00|8.6|7|8.62|7.02|8.64|7.04|8.59|6.99|0
1719399900000|2024-06-26 11:05:00|8.63|7.03|8.67|7.07|8.7|7.1|8.63|7.03|0
1719400200000|2024-06-26 11:10:00|8.66|7.06|8.6|7|8.66|7.06|8.6|7|0
1719400500000|2024-06-26 11:15:00|8.59|6.99|8.64|7.04|8.66|7.06|8.58|6.98|0
1719400800000|2024-06-26 11:20:00|8.63|7.03|8.71|7.11|8.83|7.23|8.51|6.91|0
1719401100000|2024-06-26 11:25:00|8.7|7.1|8.75|7.15|8.79|7.19|8.7|7.1|0
1719401400000|2024-06-26 11:30:00|8.74|7.14|8.78|7.18|8.79|7.19|8.74|7.14|0
1719401700000|2024-06-26 11:35:00|8.77|7.17|8.76|7.16|8.78|7.18|8.73|7.13|0
1719402000000|2024-06-26 11:40:00|8.77|7.17|8.76|7.16|8.78|7.18|8.74|7.14|0
1719402300000|2024-06-26 11:45:00|8.77|7.17|8.74|7.14|8.77|7.17|8.72|7.12|0
1719402600000|2024-06-26 11:50:00|8.73|7.13|8.73|7.13|8.77|7.17|8.73|7.13|0
1719402900000|2024-06-26 11:55:00|8.72|7.12|8.67|7.07|8.73|7.13|8.67|7.07|0
1719403200000|2024-06-26 12:00:00|8.68|7.08|8.68|7.08|8.72|7.12|8.67|7.07|0
1719403500000|2024-06-26 12:05:00|8.69|7.09|8.71|7.11|8.75|7.15|8.68|7.08|0
1719403800000|2024-06-26 12:10:00|8.72|7.12|8.8|7.2|8.8|7.2|8.71|7.11|0
1719404100000|2024-06-26 12:15:00|8.81|7.21|8.78|7.18|8.83|7.23|8.76|7.16|0
1719404400000|2024-06-26 12:20:00|8.79|7.19|8.77|7.17|8.8|7.2|8.77|7.17|0
1719404700000|2024-06-26 12:25:00|8.78|7.18|8.85|7.25|8.87|7.27|8.78|7.18|0
1719405000000|2024-06-26 12:30:00|8.86|7.26|8.88|7.28|8.89|7.29|8.85|7.25|0
1719405300000|2024-06-26 12:35:00|8.89|7.29|9|7.4|9.02|7.42|8.89|7.29|0
1719405600000|2024-06-26 12:40:00|9.02|7.42|8.94|7.34|9.03|7.43|8.92|7.32|0
1719405900000|2024-06-26 12:45:00|8.95|7.35|9.15|7.55|9.21|7.61|8.82|7.22|0
1719406200000|2024-06-26 12:50:00|9.14|7.54|9.16|7.56|9.18|7.58|9.1|7.5|0
1719406500000|2024-06-26 12:55:00|9.15|7.55|9.18|7.58|9.22|7.62|9.14|7.54|0
1719406800000|2024-06-26 13:00:00|9.19|7.59|9.26|7.66|9.29|7.69|9.19|7.59|0
1719407100000|2024-06-26 13:05:00|9.25|7.65|9.35|7.75|9.37|7.77|9.25|7.65|0
1719407400000|2024-06-26 13:10:00|9.34|7.74|9.26|7.66|9.35|7.75|9.25|7.65|0
1719407700000|2024-06-26 13:15:00|9.25|7.65|9.23|7.63|9.27|7.67|9.22|7.62|0
1719408000000|2024-06-26 13:20:00|9.22|7.62|9.33|7.73|9.36|7.76|9.22|7.62|0
1719408300000|2024-06-26 13:25:00|9.32|7.72|9.24|7.64|9.32|7.72|9.22|7.62|0
1719408600000|2024-06-26 13:30:00|9.25|7.65|9.03|7.43|9.39|7.79|9.03|7.43|0
1719408900000|2024-06-26 13:35:00|9.04|7.44|9.09|7.49|9.11|7.51|8.96|7.36|0
1719409200000|2024-06-26 13:40:00|9.1|7.5|8.76|7.16|9.1|7.5|8.57|6.97|0
1719409500000|2024-06-26 13:45:00|8.78|7.18|8.64|7.04|8.78|7.18|8.64|7.04|0
1719409800000|2024-06-26 13:50:00|8.63|7.03|8.6|7|8.64|7.04|8.54|6.94|0
1719410100000|2024-06-26 13:55:00|8.61|7.01|8.63|7.03|8.71|7.11|8.57|6.97|0
1719410400000|2024-06-26 14:00:00|8.6|7|8.52|6.92|8.7|7.1|8.52|6.92|0
1719410700000|2024-06-26 14:05:00|8.51|6.91|8.52|6.92|8.57|6.97|8.46|6.86|0
1719411000000|2024-06-26 14:10:00|8.53|6.93|8.49|6.89|8.58|6.98|8.49|6.89|0
1719411300000|2024-06-26 14:15:00|8.48|6.88|8.48|6.88|8.52|6.92|8.47|6.87|0
1719411600000|2024-06-26 14:20:00|8.49|6.89|8.45|6.85|8.55|6.95|8.41|6.81|0
1719411900000|2024-06-26 14:25:00|8.44|6.84|8.71|7.11|8.74|7.14|8.44|6.84|0
1719412200000|2024-06-26 14:30:00|8.7|7.1|8.68|7.08|8.74|7.14|8.57|6.97|0
1719412500000|2024-06-26 14:35:00|8.69|7.09|8.75|7.15|8.78|7.18|8.65|7.05|0
1719412800000|2024-06-26 14:40:00|8.74|7.14|8.68|7.08|8.78|7.18|8.67|7.07|0
1719413100000|2024-06-26 14:45:00|8.69|7.09|8.61|7.01|8.7|7.1|8.59|6.99|0
1719413400000|2024-06-26 14:50:00|8.6|7|8.56|6.96|8.68|7.08|8.43|6.83|0
1719413700000|2024-06-26 14:55:00|8.55|6.95|8.64|7.04|8.66|7.06|8.52|6.92|0
1719414000000|2024-06-26 15:00:00|8.63|7.03|8.67|7.07|8.75|7.15|8.59|6.99|0
1719414300000|2024-06-26 15:05:00|8.68|7.08|8.79|7.19|8.81|7.21|8.64|7.04|0
1719414600000|2024-06-26 15:10:00|8.81|7.21|8.93|7.33|9|7.4|8.78|7.18|0
1719414900000|2024-06-26 15:15:00|8.92|7.32|8.74|7.14|8.93|7.33|8.74|7.14|0
1719415200000|2024-06-26 15:20:00|8.71|7.11|8.66|7.06|8.73|7.13|8.61|7.01|0
1719415500000|2024-06-26 15:25:00|8.65|7.05|8.71|7.11|8.73|7.13|8.63|7.03|0
1719415800000|2024-06-26 15:30:00|8.72|7.12|8.76|7.16|8.8|7.2|8.71|7.11|0
1719416100000|2024-06-26 15:35:00|8.77|7.17|8.68|7.08|8.77|7.17|8.66|7.06|0
1719416400000|2024-06-26 15:40:00|8.69|7.09|8.61|7.01|8.73|7.13|8.61|7.01|0
1719416700000|2024-06-26 15:45:00|8.62|7.02|8.51|6.91|8.62|7.02|8.51|6.91|0
1719417000000|2024-06-26 15:50:00|8.5|6.9|8.27|6.67|8.52|6.92|8.27|6.67|0
1719417300000|2024-06-26 15:55:00|8.25|6.65|8.3|6.7|8.37|6.77|8.25|6.65|0
1719417600000|2024-06-26 16:00:00|8.29|6.69|8.34|6.74|8.37|6.77|8.29|6.69|0
1719417900000|2024-06-26 16:05:00|8.33|6.73|8.32|6.72|8.38|6.78|8.29|6.69|0
1719418200000|2024-06-26 16:10:00|8.33|6.73|8.35|6.75|8.39|6.79|8.3|6.7|0
1719418500000|2024-06-26 16:15:00|8.34|6.74|8.33|6.73|8.38|6.78|8.32|6.72|0
1719418800000|2024-06-26 16:20:00|8.34|6.74|8.4|6.8|8.4|6.8|8.31|6.71|0
1719419100000|2024-06-26 16:25:00|8.39|6.79|8.32|6.72|8.4|6.8|8.25|6.65|0
1719419400000|2024-06-26 16:30:00|8.34|6.74|8.3|6.7|8.37|6.77|8.3|6.7|0
1719419700000|2024-06-26 16:35:00|8.31|6.71|8.4|6.8|8.45|6.85|8.28|6.68|0
1719420000000|2024-06-26 16:40:00|8.41|6.81|8.48|6.88|8.51|6.91|8.36|6.76|0
1719420300000|2024-06-26 16:45:00|8.47|6.87|8.57|6.97|8.59|6.99|8.44|6.84|0
1719420600000|2024-06-26 16:50:00|8.54|6.94|8.49|6.89|8.57|6.97|8.49|6.89|0
1719420900000|2024-06-26 16:55:00|8.48|6.88|8.44|6.84|8.51|6.91|8.44|6.84|0
1719421200000|2024-06-26 17:00:00|8.46|6.86|8.46|6.86|8.53|6.93|8.45|6.85|0
1719421500000|2024-06-26 17:05:00|8.47|6.87|8.51|6.91|8.56|6.96|8.45|6.85|0
1719421800000|2024-06-26 17:10:00|8.5|6.9|8.4|6.8|8.5|6.9|8.37|6.77|0
1719422100000|2024-06-26 17:15:00|8.41|6.81|8.56|6.96|8.56|6.96|8.4|6.8|0
1719422400000|2024-06-26 17:20:00|8.58|6.98|8.61|7.01|8.68|7.08|8.52|6.92|0
1719422700000|2024-06-26 17:25:00|8.59|6.99|8.52|6.92|8.63|7.03|8.52|6.92|0
1719423000000|2024-06-26 17:30:00|8.54|6.94|8.5|6.9|8.57|6.97|8.5|6.9|0
1719423300000|2024-06-26 17:35:00|8.51|6.91|8.5|6.9|8.6|7|8.49|6.89|0
1719423600000|2024-06-26 17:40:00|8.51|6.91|8.5|6.9|8.58|6.98|8.5|6.9|0
1719423900000|2024-06-26 17:45:00|8.49|6.89|8.53|6.93|8.55|6.95|8.49|6.89|0
1719424200000|2024-06-26 17:50:00|8.51|6.91|8.52|6.92|8.56|6.96|8.51|6.91|0
1719424500000|2024-06-26 17:55:00|8.51|6.91|8.41|6.81|8.52|6.92|8.39|6.79|0
1719424800000|2024-06-26 18:00:00|8.42|6.82|8.49|6.89|8.52|6.92|8.42|6.82|0
1719425100000|2024-06-26 18:05:00|8.48|6.88|8.45|6.85|8.52|6.92|8.45|6.85|0
1719425400000|2024-06-26 18:10:00|8.46|6.86|8.48|6.88|8.51|6.91|8.44|6.84|0
1719425700000|2024-06-26 18:15:00|8.47|6.87|8.45|6.85|8.47|6.87|8.42|6.82|0
1719426000000|2024-06-26 18:20:00|8.46|6.86|8.21|6.61|8.5|6.9|8.21|6.61|0
1719426300000|2024-06-26 18:25:00|8.22|6.62|8.26|6.66|8.3|6.7|8.21|6.61|0
1719426600000|2024-06-26 18:30:00|8.25|6.65|8.25|6.65|8.28|6.68|8.22|6.62|0
1719426900000|2024-06-26 18:35:00|8.24|6.64|8.35|6.75|8.36|6.76|8.24|6.64|0
1719427200000|2024-06-26 18:40:00|8.34|6.74|8.28|6.68|8.39|6.79|8.28|6.68|0
1719427500000|2024-06-26 18:45:00|8.29|6.69|8.17|6.57|8.29|6.69|8.15|6.55|0
1719427800000|2024-06-26 18:50:00|8.16|6.56|8.21|6.61|8.23|6.63|8.15|6.55|0
1719428100000|2024-06-26 18:55:00|8.22|6.62|8.31|6.71|8.31|6.71|8.2|6.6|0
1719428400000|2024-06-26 19:00:00|8.29|6.69|8.34|6.74|8.43|6.83|8.28|6.68|0
1719428700000|2024-06-26 19:05:00|8.36|6.76|8.37|6.77|8.39|6.79|8.31|6.71|0
1719429000000|2024-06-26 19:10:00|8.38|6.78|8.39|6.79|8.43|6.83|8.37|6.77|0
1719429300000|2024-06-26 19:15:00|8.38|6.78|8.36|6.76|8.4|6.8|8.33|6.73|0
1719429600000|2024-06-26 19:20:00|8.38|6.78|8.31|6.71|8.39|6.79|8.28|6.68|0
1719429900000|2024-06-26 19:25:00|8.32|6.72|8.28|6.68|8.34|6.74|8.26|6.66|0
1719430200000|2024-06-26 19:30:00|8.27|6.67|8.25|6.65|8.33|6.73|8.24|6.64|0
1719430500000|2024-06-26 19:35:00|8.24|6.64|8.23|6.63|8.26|6.66|8.19|6.59|0
1719430800000|2024-06-26 19:40:00|8.22|6.62|8.19|6.59|8.25|6.65|8.19|6.59|0
1719431100000|2024-06-26 19:45:00|8.2|6.6|8.26|6.66|8.28|6.68|8.2|6.6|0
1719431400000|2024-06-26 19:50:00|8.25|6.65|8|6.4|8.25|6.65|8|6.4|0
1719431700000|2024-06-26 19:55:00|8.01|6.41|8.05|6.45|8.35|6.75|7.81|6.21|0
1719432000000|2024-06-26 20:00:00|8.1|6.5|8.23|6.63|8.44|6.84|8.1|6.5|0
1719432300000|2024-06-26 20:05:00|8.21|6.61|8.23|6.63|8.25|6.65|8.12|6.52|0
1719432600000|2024-06-26 20:10:00|8.22|6.62|8.33|6.73|8.33|6.73|8.22|6.62|0
1719432900000|2024-06-26 20:15:00|8.43|6.63|8.38|6.58|8.44|6.64|8.38|6.58|0
1719433200000|2024-06-26 20:20:00|8.39|6.59|8.39|6.59|8.39|6.59|8.35|6.55|0
1719433500000|2024-06-26 20:25:00|8.4|6.6|8.41|6.61|8.41|6.61|8.39|6.59|0
1719433800000|2024-06-26 20:30:00|8.4|6.6|8.45|6.65|8.46|6.66|8.4|6.6|0
1719434100000|2024-06-26 20:35:00|8.46|6.66|8.47|6.67|8.49|6.69|8.45|6.65|0
1719434400000|2024-06-26 20:40:00|8.46|6.66|8.46|6.66|8.47|6.67|8.44|6.64|0
1719434700000|2024-06-26 20:45:00|8.47|6.67|8.47|6.67|8.48|6.68|8.45|6.65|0
1719435000000|2024-06-26 20:50:00|8.48|6.68|8.45|6.65|8.48|6.68|8.45|6.65|0
1719435300000|2024-06-26 20:55:00|8.44|6.64|8.42|6.62|8.44|6.64|8.41|6.61|0
1719435600000|2024-06-26 21:00:00|8.41|6.61|8.42|6.62|8.43|6.63|8.41|6.61|0
1719435900000|2024-06-26 21:05:00|8.41|6.61|8.43|6.63|8.43|6.63|8.4|6.6|0
1719436200000|2024-06-26 21:10:00|8.41|6.61|8.45|6.65|8.45|6.65|8.41|6.61|0
1719436500000|2024-06-26 21:15:00|8.44|6.64|8.44|6.64|8.44|6.64|8.44|6.64|0
1719436800000|2024-06-26 21:20:00|8.46|6.66|8.43|6.63|8.46|6.66|8.43|6.63|0
1719437100000|2024-06-26 21:25:00|8.44|6.64|8.44|6.64|8.45|6.65|8.43|6.63|0
1719437400000|2024-06-26 21:30:00|8.43|6.63|8.43|6.63|8.44|6.64|8.42|6.62|0
1719437700000|2024-06-26 21:35:00|8.44|6.64|8.43|6.63|8.44|6.64|8.43|6.63|0
1719438000000|2024-06-26 21:40:00|8.44|6.64|8.43|6.63|8.45|6.65|8.43|6.63|0
1719438300000|2024-06-26 21:45:00|8.44|6.64|8.44|6.64|8.44|6.64|8.43|6.63|0
1719438600000|2024-06-26 21:50:00|8.43|6.63|8.44|6.64|8.44|6.64|8.42|6.62|0
1719438900000|2024-06-26 21:55:00|8.43|6.63|8.43|6.63|8.43|6.63|8.43|6.63|0
1719439200000|2024-06-26 22:00:00|8.44|6.64|8.43|6.63|8.44|6.64|8.34|6.54|0
1719439500000|2024-06-26 22:05:00|8.42|6.62|8.42|6.62|8.42|6.62|8.39|6.59|0
1719439800000|2024-06-26 22:10:00|8.41|6.61|8.42|6.62|8.42|6.62|8.38|6.58|0
1719440100000|2024-06-26 22:15:00|8.41|6.61|8.42|6.62|8.42|6.62|8.41|6.61|0
1719440400000|2024-06-26 22:20:00|8.41|6.61|8.46|6.66|8.47|6.67|8.4|6.6|0
1719440700000|2024-06-26 22:25:00|8.47|6.67|8.48|6.68|8.49|6.69|8.44|6.64|0
1719441000000|2024-06-26 22:30:00|8.47|6.67|8.48|6.68|8.48|6.68|8.46|6.66|0
1719441300000|2024-06-26 22:35:00|8.49|6.69|8.52|6.72|8.55|6.75|8.49|6.69|0
1719441600000|2024-06-26 22:40:00|8.53|6.73|8.55|6.75|8.56|6.76|8.51|6.71|0
1719441900000|2024-06-26 22:45:00|8.56|6.76|8.52|6.72|8.57|6.77|8.52|6.72|0
1719442200000|2024-06-26 22:50:00|8.53|6.73|8.53|6.73|8.54|6.74|8.52|6.72|0
1719442500000|2024-06-26 22:55:00|8.52|6.72|8.53|6.73|8.54|6.74|8.52|6.72|0
1719442800000|2024-06-26 23:00:00|8.54|6.74|8.55|6.75|8.55|6.75|8.53|6.73|0
1719443100000|2024-06-26 23:05:00|8.54|6.74|8.61|6.81|8.62|6.82|8.54|6.74|0
1719443400000|2024-06-26 23:10:00|8.6|6.8|8.62|6.82|8.62|6.82|8.59|6.79|0
1719443700000|2024-06-26 23:15:00|8.61|6.81|8.65|6.85|8.66|6.86|8.59|6.79|0
1719444000000|2024-06-26 23:20:00|8.66|6.86|8.68|6.88|8.71|6.91|8.66|6.86|0
1719444300000|2024-06-26 23:25:00|8.67|6.87|8.67|6.87|8.68|6.88|8.66|6.86|0
1719444600000|2024-06-26 23:30:00|8.68|6.88|8.71|6.91|8.71|6.91|8.67|6.87|0
1719444900000|2024-06-26 23:35:00|8.7|6.9|8.69|6.89|8.71|6.91|8.67|6.87|0
1719445200000|2024-06-26 23:40:00|8.7|6.9|8.67|6.87|8.71|6.91|8.67|6.87|0
1719445500000|2024-06-26 23:45:00|8.68|6.88|8.64|6.84|8.68|6.88|8.64|6.84|0
1719445800000|2024-06-26 23:50:00|8.63|6.83|8.66|6.86|8.66|6.86|8.63|6.83|0
1719446100000|2024-06-26 23:55:00|8.65|6.85|8.65|6.85|8.65|6.85|8.64|6.84|0
1719446400000|2024-06-27 00:00:00|8.66|6.86|8.65|6.85|8.69|6.89|8.65|6.85|0
1719446700000|2024-06-27 00:05:00|8.66|6.86|8.68|6.88|8.7|6.9|8.65|6.85|0
1719447000000|2024-06-27 00:10:00|8.69|6.89|8.7|6.9|8.7|6.9|8.69|6.89|0
1719447300000|2024-06-27 00:15:00|8.6|7|8.6|7|8.61|7.01|8.57|6.97|0
1719447600000|2024-06-27 00:20:00|8.59|6.99|8.58|6.98|8.61|7.01|8.57|6.97|0
1719447900000|2024-06-27 00:25:00|8.59|6.99|8.6|7|8.6|7|8.58|6.98|0
1719448200000|2024-06-27 00:30:00|8.59|6.99|8.59|6.99|8.61|7.01|8.59|6.99|0
1719448500000|2024-06-27 00:35:00|8.6|7|8.73|7.13|8.74|7.14|8.59|6.99|0
1719448800000|2024-06-27 00:40:00|8.72|7.12|8.7|7.1|8.76|7.16|8.69|7.09|0
1719449100000|2024-06-27 00:45:00|8.71|7.11|8.76|7.16|8.81|7.21|8.71|7.11|0
1719449400000|2024-06-27 00:50:00|8.78|7.18|8.75|7.15|8.78|7.18|8.74|7.14|0
1719449700000|2024-06-27 00:55:00|8.74|7.14|8.7|7.1|8.74|7.14|8.68|7.08|0
1719450000000|2024-06-27 01:00:00|8.69|7.09|8.69|7.09|8.71|7.11|8.65|7.05|0
1719450300000|2024-06-27 01:05:00|8.68|7.08|8.67|7.07|8.69|7.09|8.65|7.05|0
1719450600000|2024-06-27 01:10:00|8.66|7.06|8.67|7.07|8.67|7.07|8.64|7.04|0
1719450900000|2024-06-27 01:15:00|8.1|6.5|9.23|7.63|9.23|7.63|8.1|6.5|0
1719451200000|2024-06-27 01:20:00|9.22|7.62|9.23|7.63|9.26|7.66|9.21|7.61|0
1719451500000|2024-06-27 01:25:00|9.24|7.64|9.17|7.57|9.24|7.64|9.15|7.55|0
1719451800000|2024-06-27 01:30:00|9.18|7.58|9.12|7.52|9.18|7.58|9.11|7.51|0
1719452100000|2024-06-27 01:35:00|9.13|7.53|9.14|7.54|9.16|7.56|9.12|7.52|0
1719452400000|2024-06-27 01:40:00|9.13|7.53|9.14|7.54|9.15|7.55|9.12|7.52|0
1719452700000|2024-06-27 01:45:00|9.13|7.53|9.14|7.54|9.14|7.54|9.1|7.5|0
1719453000000|2024-06-27 01:50:00|9.13|7.53|9.12|7.52|9.14|7.54|9.12|7.52|0
1719453300000|2024-06-27 01:55:00|9.11|7.51|9.1|7.5|9.12|7.52|9.09|7.49|0
1719453600000|2024-06-27 02:00:00|9.09|7.49|9.06|7.46|9.1|7.5|9.06|7.46|0
1719453900000|2024-06-27 02:05:00|9.07|7.47|9.06|7.46|9.08|7.48|9.05|7.45|0
1719454200000|2024-06-27 02:10:00|9.05|7.45|9.04|7.44|9.06|7.46|9.01|7.41|0
1719454500000|2024-06-27 02:15:00|9.03|7.43|9.06|7.46|9.07|7.47|9.03|7.43|0
1719454800000|2024-06-27 02:20:00|9.07|7.47|9.05|7.45|9.08|7.48|9.04|7.44|0
1719455100000|2024-06-27 02:25:00|9.06|7.46|9.07|7.47|9.07|7.47|9.05|7.45|0
1719455400000|2024-06-27 02:30:00|9.06|7.46|9.07|7.47|9.08|7.48|9.06|7.46|0
1719455700000|2024-06-27 02:35:00|9.08|7.48|9.1|7.5|9.11|7.51|9.08|7.48|0
1719456000000|2024-06-27 02:40:00|9.09|7.49|9.1|7.5|9.11|7.51|9.09|7.49|0
1719456300000|2024-06-27 02:45:00|9.09|7.49|9.07|7.47|9.09|7.49|9.06|7.46|0
1719456600000|2024-06-27 02:50:00|9.06|7.46|9.09|7.49|9.1|7.5|9.05|7.45|0
1719457200000|2024-06-27 03:00:00|9.1|7.5|9.1|7.5|9.11|7.51|9.09|7.49|0
1719457500000|2024-06-27 03:05:00|9.11|7.51|9.1|7.5|9.11|7.51|9.08|7.48|0
1719457800000|2024-06-27 03:10:00|9.09|7.49|9.1|7.5|9.11|7.51|9.08|7.48|0
1719458100000|2024-06-27 03:15:00|9.11|7.51|9.09|7.49|9.11|7.51|9.09|7.49|0
1719458400000|2024-06-27 03:20:00|9.1|7.5|9.08|7.48|9.1|7.5|9.07|7.47|0
1719458700000|2024-06-27 03:25:00|9.07|7.47|9.07|7.47|9.08|7.48|9.06|7.46|0
1719459000000|2024-06-27 03:30:00|9.06|7.46|9.06|7.46|9.07|7.47|9.06|7.46|0
1719459300000|2024-06-27 03:35:00|9.07|7.47|9.07|7.47|9.08|7.48|9.06|7.46|0
1719459600000|2024-06-27 03:40:00|9.08|7.48|9.09|7.49|9.09|7.49|9.08|7.48|0
1719459900000|2024-06-27 03:45:00|9.08|7.48|9.1|7.5|9.11|7.51|9.08|7.48|0
1719460200000|2024-06-27 03:50:00|9.11|7.51|9.11|7.51|9.11|7.51|9.1|7.5|0
1719460500000|2024-06-27 03:55:00|9.12|7.52|9.16|7.56|9.17|7.57|9.12|7.52|0
1719460800000|2024-06-27 04:00:00|9.15|7.55|9.13|7.53|9.15|7.55|9.12|7.52|0
1719461100000|2024-06-27 04:05:00|9.14|7.54|9.13|7.53|9.15|7.55|9.12|7.52|0
1719461400000|2024-06-27 04:10:00|9.14|7.54|9.15|7.55|9.16|7.56|9.13|7.53|0
1719461700000|2024-06-27 04:15:00|9.14|7.54|9.1|7.5|9.14|7.54|9.1|7.5|0
1719462000000|2024-06-27 04:20:00|9.09|7.49|9.08|7.48|9.1|7.5|9.08|7.48|0
1719462300000|2024-06-27 04:25:00|9.07|7.47|9.07|7.47|9.07|7.47|9.06|7.46|0
1719462600000|2024-06-27 04:30:00|9.06|7.46|9.06|7.46|9.07|7.47|9.05|7.45|0
1719462900000|2024-06-27 04:35:00|9.05|7.45|9.05|7.45|9.05|7.45|9.04|7.44|0
1719463200000|2024-06-27 04:40:00|9.04|7.44|9.05|7.45|9.05|7.45|9.04|7.44|0
1719463500000|2024-06-27 04:45:00|9.04|7.44|9.02|7.42|9.04|7.44|9.01|7.41|0
1719463800000|2024-06-27 04:50:00|9.01|7.41|8.99|7.39|9.01|7.41|8.99|7.39|0
1719464100000|2024-06-27 04:55:00|8.98|7.38|8.96|7.36|8.99|7.39|8.95|7.35|0
1719464400000|2024-06-27 05:00:00|8.97|7.37|8.97|7.37|8.99|7.39|8.97|7.37|0
1719464700000|2024-06-27 05:05:00|8.96|7.36|8.97|7.37|8.97|7.37|8.96|7.36|0
1719465000000|2024-06-27 05:10:00|8.98|7.38|8.98|7.38|8.99|7.39|8.97|7.37|0
1719465300000|2024-06-27 05:15:00|8.99|7.39|8.96|7.36|9|7.4|8.95|7.35|0
1719465600000|2024-06-27 05:20:00|8.95|7.35|8.95|7.35|8.96|7.36|8.95|7.35|0
1719465900000|2024-06-27 05:25:00|8.96|7.36|8.95|7.35|8.96|7.36|8.95|7.35|0
1719466200000|2024-06-27 05:30:00|8.92|7.32|8.88|7.28|8.92|7.32|8.87|7.27|0
1719466500000|2024-06-27 05:35:00|8.89|7.29|8.88|7.28|8.9|7.3|8.88|7.28|0
1719466800000|2024-06-27 05:40:00|8.87|7.27|8.86|7.26|8.88|7.28|8.84|7.24|0
1719467100000|2024-06-27 05:45:00|8.87|7.27|8.85|7.25|8.87|7.27|8.85|7.25|0
1719467400000|2024-06-27 05:50:00|8.84|7.24|8.84|7.24|8.86|7.26|8.84|7.24|0
1719467700000|2024-06-27 05:55:00|8.85|7.25|8.85|7.25|8.86|7.26|8.83|7.23|0
1719468000000|2024-06-27 06:00:00|8.84|7.24|8.81|7.21|8.85|7.25|8.79|7.19|0
1719468300000|2024-06-27 06:05:00|8.82|7.22|8.81|7.21|8.85|7.25|8.81|7.21|0
1719468600000|2024-06-27 06:10:00|8.82|7.22|8.79|7.19|8.82|7.22|8.78|7.18|0
1719468900000|2024-06-27 06:15:00|8.8|7.2|8.79|7.19|8.8|7.2|8.78|7.18|0
1719469200000|2024-06-27 06:20:00|8.78|7.18|8.77|7.17|8.78|7.18|8.75|7.15|0
1719469500000|2024-06-27 06:25:00|8.78|7.18|8.76|7.16|8.79|7.19|8.76|7.16|0
1719469800000|2024-06-27 06:30:00|8.75|7.15|8.77|7.17|8.77|7.17|8.75|7.15|0
1719470100000|2024-06-27 06:35:00|8.76|7.16|8.8|7.2|8.81|7.21|8.76|7.16|0
1719470400000|2024-06-27 06:40:00|8.81|7.21|8.79|7.19|8.82|7.22|8.78|7.18|0
1719470700000|2024-06-27 06:45:00|8.8|7.2|8.8|7.2|8.81|7.21|8.79|7.19|0
1719471000000|2024-06-27 06:50:00|8.79|7.19|8.79|7.19|8.81|7.21|8.79|7.19|0
1719471300000|2024-06-27 06:55:00|8.8|7.2|8.79|7.19|9.04|7.44|8.65|7.05|0
1719471600000|2024-06-27 07:00:00|8.8|7.2|8.76|7.16|8.8|7.2|8.73|7.13|0
1719471900000|2024-06-27 07:05:00|8.75|7.15|8.73|7.13|8.79|7.19|8.73|7.13|0
1719472200000|2024-06-27 07:10:00|8.74|7.14|8.72|7.12|8.76|7.16|8.72|7.12|0
1719472500000|2024-06-27 07:15:00|8.71|7.11|8.69|7.09|8.74|7.14|8.69|7.09|0
1719472800000|2024-06-27 07:20:00|8.68|7.08|8.71|7.11|8.72|7.12|8.68|7.08|0
1719473100000|2024-06-27 07:25:00|8.7|7.1|8.69|7.09|8.72|7.12|8.68|7.08|0
1719473400000|2024-06-27 07:30:00|8.68|7.08|8.72|7.12|8.73|7.13|8.67|7.07|0
1719473700000|2024-06-27 07:35:00|8.73|7.13|8.7|7.1|8.73|7.13|8.7|7.1|0
1719474000000|2024-06-27 07:40:00|8.71|7.11|8.74|7.14|8.76|7.16|8.7|7.1|0
1719474300000|2024-06-27 07:45:00|8.75|7.15|8.73|7.13|8.76|7.16|8.71|7.11|0
1719474600000|2024-06-27 07:50:00|8.74|7.14|8.76|7.16|8.76|7.16|8.73|7.13|0
1719474900000|2024-06-27 07:55:00|8.75|7.15|8.77|7.17|8.78|7.18|8.74|7.14|0
1719475200000|2024-06-27 08:00:00|8.78|7.18|8.75|7.15|8.79|7.19|8.74|7.14|0
1719475500000|2024-06-27 08:05:00|8.74|7.14|8.78|7.18|8.78|7.18|8.73|7.13|0
1719475800000|2024-06-27 08:10:00|8.79|7.19|8.77|7.17|8.8|7.2|8.76|7.16|0
1719476100000|2024-06-27 08:15:00|8.78|7.18|8.79|7.19|8.8|7.2|8.76|7.16|0
1719476400000|2024-06-27 08:20:00|8.8|7.2|8.86|7.26|8.87|7.27|8.79|7.19|0
1719476700000|2024-06-27 08:25:00|8.87|7.27|8.86|7.26|8.9|7.3|8.85|7.25|0
1719477000000|2024-06-27 08:30:00|8.87|7.27|8.82|7.22|8.87|7.27|8.79|7.19|0
1719477300000|2024-06-27 08:35:00|8.81|7.21|8.8|7.2|8.83|7.23|8.77|7.17|0
1719477600000|2024-06-27 08:40:00|8.79|7.19|8.79|7.19|8.82|7.22|8.77|7.17|0
1719477900000|2024-06-27 08:45:00|8.78|7.18|8.78|7.18|8.81|7.21|8.77|7.17|0
1719478200000|2024-06-27 08:50:00|8.79|7.19|8.8|7.2|8.84|7.24|8.79|7.19|0
1719478500000|2024-06-27 08:55:00|8.79|7.19|8.78|7.18|8.8|7.2|8.76|7.16|0
1719478800000|2024-06-27 09:00:00|8.79|7.19|8.78|7.18|8.8|7.2|8.75|7.15|0
1719479100000|2024-06-27 09:05:00|8.77|7.17|8.78|7.18|8.81|7.21|8.77|7.17|0
1719479400000|2024-06-27 09:10:00|8.77|7.17|8.71|7.11|8.78|7.18|8.7|7.1|0
1719479700000|2024-06-27 09:15:00|8.72|7.12|8.66|7.06|8.72|7.12|8.66|7.06|0
1719480000000|2024-06-27 09:20:00|8.67|7.07|8.7|7.1|8.7|7.1|8.66|7.06|0
1719480300000|2024-06-27 09:25:00|8.69|7.09|8.68|7.08|8.7|7.1|8.67|7.07|0
1719480600000|2024-06-27 09:30:00|8.69|7.09|8.72|7.12|8.72|7.12|8.66|7.06|0
1719480900000|2024-06-27 09:35:00|8.71|7.11|8.68|7.08|8.71|7.11|8.64|7.04|0
1719481200000|2024-06-27 09:40:00|8.69|7.09|8.7|7.1|8.7|7.1|8.68|7.08|0
1719481500000|2024-06-27 09:45:00|8.69|7.09|8.69|7.09|8.7|7.1|8.67|7.07|0
1719481800000|2024-06-27 09:50:00|8.7|7.1|8.69|7.09|8.7|7.1|8.68|7.08|0
1719482100000|2024-06-27 09:55:00|8.68|7.08|8.68|7.08|8.7|7.1|8.65|7.05|0
1719482400000|2024-06-27 10:00:00|8.67|7.07|8.65|7.05|8.68|7.08|8.63|7.03|0
1719482700000|2024-06-27 10:05:00|8.66|7.06|8.65|7.05|8.66|7.06|8.62|7.02|0
1719483000000|2024-06-27 10:10:00|8.66|7.06|8.68|7.08|8.69|7.09|8.65|7.05|0
1719483300000|2024-06-27 10:15:00|8.67|7.07|8.64|7.04|8.67|7.07|8.62|7.02|0
1719483600000|2024-06-27 10:20:00|8.63|7.03|8.63|7.03|8.65|7.05|8.63|7.03|0
1719483900000|2024-06-27 10:25:00|8.62|7.02|8.61|7.01|8.64|7.04|8.59|6.99|0
1719484200000|2024-06-27 10:30:00|8.6|7|8.59|6.99|8.62|7.02|8.57|6.97|0
1719484500000|2024-06-27 10:35:00|8.6|7|8.59|6.99|8.6|7|8.57|6.97|0
1719484800000|2024-06-27 10:40:00|8.6|7|8.56|6.96|8.6|7|8.55|6.95|0
1719485100000|2024-06-27 10:45:00|8.55|6.95|8.59|6.99|8.59|6.99|8.55|6.95|0
1719485400000|2024-06-27 10:50:00|8.6|7|8.6|7|8.63|7.03|8.6|7|0
1719485700000|2024-06-27 10:55:00|8.59|6.99|8.59|6.99|8.62|7.02|8.59|6.99|0
1719486000000|2024-06-27 11:00:00|8.6|7|8.66|7.06|8.67|7.07|8.6|7|0
1719486300000|2024-06-27 11:05:00|8.65|7.05|8.66|7.06|8.68|7.08|8.64|7.04|0
1719486600000|2024-06-27 11:10:00|8.67|7.07|8.7|7.1|8.73|7.13|8.67|7.07|0
1719486900000|2024-06-27 11:15:00|8.69|7.09|8.7|7.1|8.71|7.11|8.67|7.07|0
1719487200000|2024-06-27 11:20:00|8.71|7.11|8.71|7.11|8.73|7.13|8.69|7.09|0
1719487500000|2024-06-27 11:25:00|8.72|7.12|8.66|7.06|8.72|7.12|8.66|7.06|0
1719487800000|2024-06-27 11:30:00|8.65|7.05|8.59|6.99|8.65|7.05|8.59|6.99|0
1719488100000|2024-06-27 11:35:00|8.6|7|8.67|7.07|8.67|7.07|8.59|6.99|0
1719488400000|2024-06-27 11:40:00|8.68|7.08|8.65|7.05|8.68|7.08|8.65|7.05|0
1719488700000|2024-06-27 11:45:00|8.64|7.04|8.6|7|8.65|7.05|8.59|6.99|0
1719489000000|2024-06-27 11:50:00|8.61|7.01|8.64|7.04|8.64|7.04|8.59|6.99|0
1719489300000|2024-06-27 11:55:00|8.63|7.03|8.67|7.07|8.67|7.07|8.61|7.01|0
1719489600000|2024-06-27 12:00:00|8.66|7.06|8.67|7.07|8.7|7.1|8.61|7.01|0
1719489900000|2024-06-27 12:05:00|8.68|7.08|8.65|7.05|8.71|7.11|8.65|7.05|0
1719490200000|2024-06-27 12:10:00|8.64|7.04|8.64|7.04|8.66|7.06|8.63|7.03|0
1719490500000|2024-06-27 12:15:00|8.66|7.06|8.62|7.02|8.66|7.06|8.61|7.01|0
1719490800000|2024-06-27 12:20:00|8.64|7.04|8.65|7.05|8.66|7.06|8.62|7.02|0
1719491100000|2024-06-27 12:25:00|8.64|7.04|8.62|7.02|8.65|7.05|8.6|7|0
1719491400000|2024-06-27 12:30:00|8.6|7|8.48|6.88|8.69|7.09|8.46|6.86|0
1719491700000|2024-06-27 12:35:00|8.49|6.89|8.45|6.85|8.54|6.94|8.44|6.84|0
1719492000000|2024-06-27 12:40:00|8.46|6.86|8.47|6.87|8.49|6.89|8.44|6.84|0
1719492300000|2024-06-27 12:45:00|8.46|6.86|8.53|6.93|8.53|6.93|8.46|6.86|0
1719492600000|2024-06-27 12:50:00|8.5|6.9|8.47|6.87|8.5|6.9|8.44|6.84|0
1719492900000|2024-06-27 12:55:00|8.45|6.85|8.41|6.81|8.46|6.86|8.41|6.81|0
1719493200000|2024-06-27 13:00:00|8.43|6.83|8.41|6.81|8.45|6.85|8.4|6.8|0
1719493500000|2024-06-27 13:05:00|8.42|6.82|8.44|6.84|8.44|6.84|8.4|6.8|0
1719493800000|2024-06-27 13:10:00|8.45|6.85|8.49|6.89|8.52|6.92|8.43|6.83|0
1719494100000|2024-06-27 13:15:00|8.48|6.88|8.48|6.88|8.5|6.9|8.44|6.84|0
1719494400000|2024-06-27 13:20:00|8.49|6.89|8.51|6.91|8.51|6.91|8.47|6.87|0
1719494700000|2024-06-27 13:25:00|8.52|6.92|8.5|6.9|8.52|6.92|8.47|6.87|0
1719495000000|2024-06-27 13:30:00|8.49|6.89|8.35|6.75|8.51|6.91|8.33|6.73|0
1719495300000|2024-06-27 13:35:00|8.36|6.76|8.12|6.52|8.36|6.76|8.09|6.49|0
1719495600000|2024-06-27 13:40:00|8.11|6.51|8.12|6.52|8.21|6.61|8.11|6.51|0
1719495900000|2024-06-27 13:45:00|8.13|6.53|8.24|6.64|8.25|6.65|8.07|6.47|0
1719496200000|2024-06-27 13:50:00|8.25|6.65|8.43|6.83|8.65|7.05|8.25|6.65|0
1719496500000|2024-06-27 13:55:00|8.42|6.82|8.34|6.74|8.5|6.9|8.34|6.74|0
1719496800000|2024-06-27 14:00:00|8.33|6.73|8.35|6.75|8.36|6.76|8.23|6.63|0
1719497100000|2024-06-27 14:05:00|8.33|6.73|8.32|6.72|8.43|6.83|8.3|6.7|0
1719497400000|2024-06-27 14:10:00|8.33|6.73|8.11|6.51|8.34|6.74|8.11|6.51|0
1719497700000|2024-06-27 14:15:00|8.13|6.53|8.33|6.73|8.48|6.88|8.1|6.5|0
1719498000000|2024-06-27 14:20:00|8.34|6.74|8.3|6.7|8.35|6.75|8.27|6.67|0
1719498300000|2024-06-27 14:25:00|8.29|6.69|8.25|6.65|8.33|6.73|8.21|6.61|0
1719498600000|2024-06-27 14:30:00|8.26|6.66|8.22|6.62|8.33|6.73|8.21|6.61|0
1719498900000|2024-06-27 14:35:00|8.21|6.61|8.2|6.6|8.3|6.7|8.19|6.59|0
1719499200000|2024-06-27 14:40:00|8.22|6.62|8.25|6.65|8.27|6.67|8.17|6.57|0
1719499500000|2024-06-27 14:45:00|8.24|6.64|8.35|6.75|8.38|6.78|8.24|6.64|0
1719499800000|2024-06-27 14:50:00|8.34|6.74|8.46|6.86|8.51|6.91|8.34|6.74|0
1719500100000|2024-06-27 14:55:00|8.44|6.84|8.42|6.82|8.49|6.89|8.39|6.79|0
1719500400000|2024-06-27 15:00:00|8.41|6.81|8.49|6.89|8.51|6.91|8.4|6.8|0
1719500700000|2024-06-27 15:05:00|8.47|6.87|8.3|6.7|8.56|6.96|8.28|6.68|0
1719501000000|2024-06-27 15:10:00|8.29|6.69|8.3|6.7|8.32|6.72|8.23|6.63|0
1719501300000|2024-06-27 15:15:00|8.29|6.69|8.26|6.66|8.32|6.72|8.24|6.64|0
1719501600000|2024-06-27 15:20:00|8.27|6.67|8.3|6.7|8.33|6.73|8.27|6.67|0
1719501900000|2024-06-27 15:25:00|8.29|6.69|8.4|6.8|8.5|6.9|8.24|6.64|0
1719502200000|2024-06-27 15:30:00|8.41|6.81|8.53|6.93|8.58|6.98|8.41|6.81|0
1719502500000|2024-06-27 15:35:00|8.49|6.89|8.46|6.86|8.58|6.98|8.44|6.84|0
1719502800000|2024-06-27 15:40:00|8.47|6.87|8.54|6.94|8.58|6.98|8.41|6.81|0
1719503100000|2024-06-27 15:45:00|8.53|6.93|8.44|6.84|8.57|6.97|8.44|6.84|0
1719503400000|2024-06-27 15:50:00|8.45|6.85|8.46|6.86|8.49|6.89|8.43|6.83|0
1719503700000|2024-06-27 15:55:00|8.48|6.88|8.42|6.82|8.49|6.89|8.39|6.79|0
1719504000000|2024-06-27 16:00:00|8.43|6.83|8.37|6.77|8.45|6.85|8.35|6.75|0
1719504300000|2024-06-27 16:05:00|8.35|6.75|8.32|6.72|8.38|6.78|8.32|6.72|0
1719504600000|2024-06-27 16:10:00|8.33|6.73|8.29|6.69|8.33|6.73|8.28|6.68|0
1719504900000|2024-06-27 16:15:00|8.3|6.7|8.29|6.69|8.31|6.71|8.24|6.64|0
1719505200000|2024-06-27 16:20:00|8.3|6.7|8.23|6.63|8.3|6.7|8.22|6.62|0
1719505500000|2024-06-27 16:25:00|8.22|6.62|8.23|6.63|8.28|6.68|8.18|6.58|0
1719505800000|2024-06-27 16:30:00|8.24|6.64|8.21|6.61|8.25|6.65|8.2|6.6|0
1719506100000|2024-06-27 16:35:00|8.22|6.62|8.23|6.63|8.25|6.65|8.2|6.6|0
1719506400000|2024-06-27 16:40:00|8.22|6.62|8.21|6.61|8.3|6.7|8.21|6.61|0
1719506700000|2024-06-27 16:45:00|8.2|6.6|8.24|6.64|8.24|6.64|8.17|6.57|0
1719507000000|2024-06-27 16:50:00|8.23|6.63|8.21|6.61|8.24|6.64|8.16|6.56|0
1719507300000|2024-06-27 16:55:00|8.2|6.6|8.3|6.7|8.3|6.7|8.18|6.58|0
1719507600000|2024-06-27 17:00:00|8.29|6.69|8.2|6.6|8.29|6.69|8.17|6.57|0
1719507900000|2024-06-27 17:05:00|8.19|6.59|8.19|6.59|8.21|6.61|8.15|6.55|0
1719508200000|2024-06-27 17:10:00|8.2|6.6|8.2|6.6|8.23|6.63|8.17|6.57|0
1719508500000|2024-06-27 17:15:00|8.21|6.61|8.28|6.68|8.28|6.68|8.2|6.6|0
1719508800000|2024-06-27 17:20:00|8.27|6.67|8.16|6.56|8.27|6.67|8.15|6.55|0
1719509100000|2024-06-27 17:25:00|8.15|6.55|8.09|6.49|8.16|6.56|8.08|6.48|0
1719509400000|2024-06-27 17:30:00|8.1|6.5|8.13|6.53|8.18|6.58|8.09|6.49|0
1719509700000|2024-06-27 17:35:00|8.12|6.52|8.1|6.5|8.13|6.53|8.08|6.48|0
1719510000000|2024-06-27 17:40:00|8.09|6.49|8.15|6.55|8.16|6.56|8.06|6.46|0
1719510300000|2024-06-27 17:45:00|8.14|6.54|8.12|6.52|8.14|6.54|8.09|6.49|0
1719510600000|2024-06-27 17:50:00|8.13|6.53|8.16|6.56|8.2|6.6|8.12|6.52|0
1719510900000|2024-06-27 17:55:00|8.15|6.55|8.22|6.62|8.24|6.64|8.14|6.54|0
1719511200000|2024-06-27 18:00:00|8.24|6.64|8.42|6.82|8.51|6.91|8.24|6.64|0
1719511500000|2024-06-27 18:05:00|8.44|6.84|8.38|6.78|8.49|6.89|8.35|6.75|0
1719511800000|2024-06-27 18:10:00|8.39|6.79|8.45|6.85|8.48|6.88|8.37|6.77|0
1719512100000|2024-06-27 18:15:00|8.44|6.84|8.37|6.77|8.47|6.87|8.3|6.7|0
1719512400000|2024-06-27 18:20:00|8.36|6.76|8.36|6.76|8.4|6.8|8.33|6.73|0
1719512700000|2024-06-27 18:25:00|8.38|6.78|8.43|6.83|8.43|6.83|8.36|6.76|0
1719513000000|2024-06-27 18:30:00|8.44|6.84|8.37|6.77|8.48|6.88|8.36|6.76|0
1719513300000|2024-06-27 18:35:00|8.38|6.78|8.45|6.85|8.45|6.85|8.35|6.75|0
1719513600000|2024-06-27 18:40:00|8.44|6.84|8.45|6.85|8.47|6.87|8.42|6.82|0
1719513900000|2024-06-27 18:45:00|8.44|6.84|8.33|6.73|8.47|6.87|8.33|6.73|0
1719514200000|2024-06-27 18:50:00|8.34|6.74|8.27|6.67|8.34|6.74|8.23|6.63|0
1719514500000|2024-06-27 18:55:00|8.28|6.68|8.25|6.65|8.33|6.73|8.23|6.63|0
1719514800000|2024-06-27 19:00:00|8.26|6.66|8.22|6.62|8.27|6.67|8.21|6.61|0
1719515100000|2024-06-27 19:05:00|8.23|6.63|8.23|6.63|8.29|6.69|8.19|6.59|0
1719515400000|2024-06-27 19:10:00|8.22|6.62|8.16|6.56|8.22|6.62|8.16|6.56|0
1719515700000|2024-06-27 19:15:00|8.17|6.57|8.24|6.64|8.26|6.66|8.15|6.55|0
1719516000000|2024-06-27 19:20:00|8.23|6.63|8.18|6.58|8.23|6.63|8.17|6.57|0
1719516300000|2024-06-27 19:25:00|8.19|6.59|8.12|6.52|8.2|6.6|8.12|6.52|0
1719516600000|2024-06-27 19:30:00|8.13|6.53|8.17|6.57|8.17|6.57|8.11|6.51|0
1719516900000|2024-06-27 19:35:00|8.16|6.56|8.11|6.51|8.19|6.59|8.1|6.5|0
1719517200000|2024-06-27 19:40:00|8.12|6.52|8.14|6.54|8.15|6.55|8.08|6.48|0
1719517500000|2024-06-27 19:45:00|8.15|6.55|8.16|6.56|8.2|6.6|8.1|6.5|0
1719517800000|2024-06-27 19:50:00|8.17|6.57|8.27|6.67|8.28|6.68|8.1|6.5|0
1719518100000|2024-06-27 19:55:00|8.21|6.61|7.98|6.38|8.21|6.61|7.98|6.38|0
1719518400000|2024-06-27 20:00:00|7.95|6.35|7.91|6.31|7.95|6.35|7.89|6.29|0
1719518700000|2024-06-27 20:05:00|7.9|6.3|7.87|6.27|7.96|6.36|7.83|6.23|0
1719519000000|2024-06-27 20:10:00|7.86|6.26|7.9|6.3|7.9|6.3|7.86|6.26|0
1719519300000|2024-06-27 20:15:00|8.01|6.21|8.01|6.21|8.02|6.22|7.98|6.18|0
1719519600000|2024-06-27 20:20:00|8.02|6.22|7.97|6.17|8.02|6.22|7.97|6.17|0
1719519900000|2024-06-27 20:25:00|7.98|6.18|7.98|6.18|7.99|6.19|7.96|6.16|0
1719520500000|2024-06-27 20:35:00|7.99|6.19|7.98|6.18|8|6.2|7.98|6.18|0
1719520800000|2024-06-27 20:40:00|7.99|6.19|8|6.2|8|6.2|7.98|6.18|0
1719521100000|2024-06-27 20:45:00|7.99|6.19|7.99|6.19|8|6.2|7.99|6.19|0
1719521400000|2024-06-27 20:50:00|8|6.2|7.99|6.19|8|6.2|7.99|6.19|0
1719521700000|2024-06-27 20:55:00|8|6.2|8|6.2|8.01|6.21|7.99|6.19|0
1719522000000|2024-06-27 21:00:00|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1719522300000|2024-06-27 21:05:00|7.99|6.19|7.97|6.17|7.99|6.19|7.89|6.09|0
1719522600000|2024-06-27 21:10:00|7.98|6.18|8|6.2|8|6.2|7.98|6.18|0
1719522900000|2024-06-27 21:15:00|8.01|6.21|7.94|6.14|8.01|6.21|7.9|6.1|0
1719523200000|2024-06-27 21:20:00|7.95|6.15|7.95|6.15|7.97|6.17|7.95|6.15|0
1719523500000|2024-06-27 21:25:00|7.96|6.16|7.96|6.16|7.97|6.17|7.95|6.15|0
1719523800000|2024-06-27 21:30:00|7.97|6.17|7.98|6.18|7.98|6.18|7.97|6.17|0
1719524700000|2024-06-27 21:45:00|7.99|6.19|7.98|6.18|7.99|6.19|7.98|6.18|0
1719525000000|2024-06-27 21:50:00|7.99|6.19|7.98|6.18|7.99|6.19|7.98|6.18|0
1719525300000|2024-06-27 21:55:00|7.97|6.17|7.97|6.17|7.97|6.17|7.97|6.17|0
1719525600000|2024-06-27 22:00:00|8|6.2|8.01|6.21|8.02|6.22|7.98|6.18|0
1719525900000|2024-06-27 22:05:00|8|6.2|7.99|6.19|8.02|6.22|7.99|6.19|0
1719526200000|2024-06-27 22:10:00|7.98|6.18|7.98|6.18|7.98|6.18|7.97|6.17|0
1719526500000|2024-06-27 22:15:00|7.99|6.19|7.98|6.18|7.99|6.19|7.98|6.18|0
1719526800000|2024-06-27 22:20:00|7.97|6.17|7.96|6.16|7.98|6.18|7.96|6.16|0
1719527100000|2024-06-27 22:25:00|7.95|6.15|7.92|6.12|7.96|6.16|7.92|6.12|0
1719527400000|2024-06-27 22:30:00|7.91|6.11|7.91|6.11|7.92|6.12|7.91|6.11|0
1719527700000|2024-06-27 22:35:00|7.9|6.1|7.91|6.11|7.91|6.11|7.89|6.09|0
1719528000000|2024-06-27 22:40:00|7.9|6.1|7.9|6.1|7.91|6.11|7.9|6.1|0
1719528300000|2024-06-27 22:45:00|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1719528600000|2024-06-27 22:50:00|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1719528900000|2024-06-27 22:55:00|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1719529200000|2024-06-27 23:00:00|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1719529500000|2024-06-27 23:05:00|7.89|6.09|7.87|6.07|7.89|6.09|7.87|6.07|0
1719530400000|2024-06-27 23:20:00|7.86|6.06|7.85|6.05|7.86|6.06|7.85|6.05|0
1719530700000|2024-06-27 23:25:00|7.86|6.06|7.84|6.04|7.86|6.06|7.84|6.04|0
1719531000000|2024-06-27 23:30:00|7.85|6.05|7.83|6.03|7.85|6.05|7.83|6.03|0
1719531300000|2024-06-27 23:35:00|7.82|6.02|7.83|6.03|7.83|6.03|7.82|6.02|0
1719531900000|2024-06-27 23:45:00|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1719532200000|2024-06-27 23:50:00|7.82|6.02|7.82|6.02|7.83|6.03|7.82|6.02|0
1719532500000|2024-06-27 23:55:00|7.83|6.03|7.81|6.01|7.83|6.03|7.8|6|0
1719532800000|2024-06-28 00:00:00|7.77|5.97|7.8|6|7.8|6|7.77|5.97|0
1719533100000|2024-06-28 00:05:00|7.79|5.99|7.8|6|7.8|6|7.77|5.97|0
1719533400000|2024-06-28 00:10:00|7.79|5.99|7.79|5.99|7.8|6|7.77|5.97|0
1719533700000|2024-06-28 00:15:00|7.69|6.09|7.68|6.08|7.71|6.11|7.68|6.08|0
1719534000000|2024-06-28 00:20:00|7.69|6.09|7.69|6.09|7.69|6.09|7.68|6.08|0
1719534300000|2024-06-28 00:25:00|7.68|6.08|7.66|6.06|7.69|6.09|7.66|6.06|0
1719534600000|2024-06-28 00:30:00|7.67|6.07|7.68|6.08|7.68|6.08|7.66|6.06|0
1719534900000|2024-06-28 00:35:00|7.67|6.07|7.68|6.08|7.68|6.08|7.66|6.06|0
1719535200000|2024-06-28 00:40:00|7.69|6.09|7.71|6.11|7.71|6.11|7.68|6.08|0
1719535500000|2024-06-28 00:45:00|7.72|6.12|7.7|6.1|7.72|6.12|7.7|6.1|0
1719535800000|2024-06-28 00:50:00|7.71|6.11|7.74|6.14|7.74|6.14|7.7|6.1|0
1719536100000|2024-06-28 00:55:00|7.75|6.15|7.77|6.17|7.78|6.18|7.72|6.12|0
1719536400000|2024-06-28 01:00:00|7.78|6.18|7.73|6.13|7.78|6.18|7.73|6.13|0
1719536700000|2024-06-28 01:05:00|7.72|6.12|7.75|6.15|7.75|6.15|7.72|6.12|0
1719537000000|2024-06-28 01:10:00|7.76|6.16|7.75|6.15|7.77|6.17|7.75|6.15|0
1719537300000|2024-06-28 01:15:00|7.76|6.16|7.75|6.15|7.76|6.16|7.75|6.15|0
1719537600000|2024-06-28 01:20:00|7.74|6.14|7.69|6.09|7.74|6.14|7.69|6.09|0
1719537900000|2024-06-28 01:25:00|7.68|6.08|7.68|6.08|7.7|6.1|7.66|6.06|0
1719538200000|2024-06-28 01:30:00|7.69|6.09|7.67|6.07|7.69|6.09|7.65|6.05|0
1719538500000|2024-06-28 01:35:00|7.68|6.08|7.56|5.96|7.68|6.08|7.54|5.94|0
1719538800000|2024-06-28 01:40:00|7.54|5.94|7.58|5.98|7.6|6|7.54|5.94|0
1719539100000|2024-06-28 01:45:00|7.57|5.97|7.58|5.98|7.59|5.99|7.56|5.96|0
1719539400000|2024-06-28 01:50:00|7.57|5.97|7.53|5.93|7.57|5.97|7.51|5.91|0
1719539700000|2024-06-28 01:55:00|7.52|5.92|7.53|5.93|7.53|5.93|7.5|5.9|0
1719540000000|2024-06-28 02:00:00|7.52|5.92|7.51|5.91|7.52|5.92|7.48|5.88|0
1719540300000|2024-06-28 02:05:00|7.5|5.9|7.96|6.36|8.11|6.51|7.49|5.89|0
1719540600000|2024-06-28 02:10:00|7.97|6.37|7.96|6.36|7.97|6.37|7.94|6.34|0
1719540900000|2024-06-28 02:15:00|7.97|6.37|7.95|6.35|7.97|6.37|7.93|6.33|0
1719541200000|2024-06-28 02:20:00|7.94|6.34|7.93|6.33|7.94|6.34|7.92|6.32|0
1719541500000|2024-06-28 02:25:00|7.92|6.32|7.93|6.33|7.95|6.35|7.92|6.32|0
1719541800000|2024-06-28 02:30:00|7.94|6.34|7.97|6.37|7.98|6.38|7.93|6.33|0
1719542100000|2024-06-28 02:35:00|7.98|6.38|7.98|6.38|8|6.4|7.97|6.37|0
1719542400000|2024-06-28 02:40:00|7.97|6.37|7.97|6.37|7.99|6.39|7.96|6.36|0
1719542700000|2024-06-28 02:45:00|7.96|6.36|7.96|6.36|7.96|6.36|7.95|6.35|0
1719543000000|2024-06-28 02:50:00|7.97|6.37|7.97|6.37|7.97|6.37|7.96|6.36|0
1719543300000|2024-06-28 02:55:00|7.96|6.36|7.97|6.37|7.97|6.37|7.96|6.36|0
1719543600000|2024-06-28 03:00:00|7.96|6.36|7.96|6.36|7.96|6.36|7.95|6.35|0
1719543900000|2024-06-28 03:05:00|7.97|6.37|7.96|6.36|7.97|6.37|7.96|6.36|0
1719544200000|2024-06-28 03:10:00|7.97|6.37|7.98|6.38|7.98|6.38|7.96|6.36|0
1719544800000|2024-06-28 03:20:00|7.97|6.37|7.97|6.37|7.98|6.38|7.96|6.36|0
1719545100000|2024-06-28 03:25:00|7.98|6.38|7.97|6.37|7.98|6.38|7.97|6.37|0
1719545400000|2024-06-28 03:30:00|7.98|6.38|7.98|6.38|7.99|6.39|7.97|6.37|0
1719545700000|2024-06-28 03:35:00|7.99|6.39|7.97|6.37|7.99|6.39|7.97|6.37|0
1719546000000|2024-06-28 03:40:00|7.96|6.36|7.99|6.39|7.99|6.39|7.96|6.36|0
1719546300000|2024-06-28 03:45:00|8|6.4|7.97|6.37|8|6.4|7.97|6.37|0
1719546600000|2024-06-28 03:50:00|7.98|6.38|7.98|6.38|7.98|6.38|7.97|6.37|0
1719546900000|2024-06-28 03:55:00|7.97|6.37|7.97|6.37|7.98|6.38|7.97|6.37|0
1719547200000|2024-06-28 04:00:00|7.98|6.38|7.99|6.39|7.99|6.39|7.97|6.37|0
1719547500000|2024-06-28 04:05:00|8|6.4|8.02|6.42|8.04|6.44|8|6.4|0
1719547800000|2024-06-28 04:10:00|8.01|6.41|8.02|6.42|8.03|6.43|8.01|6.41|0
1719548100000|2024-06-28 04:15:00|8.03|6.43|8.02|6.42|8.03|6.43|8.01|6.41|0
1719548400000|2024-06-28 04:20:00|8.03|6.43|8.03|6.43|8.04|6.44|8.02|6.42|0
1719548700000|2024-06-28 04:25:00|8.04|6.44|8.03|6.43|8.04|6.44|8.03|6.43|0
1719549000000|2024-06-28 04:30:00|8.04|6.44|8.03|6.43|8.04|6.44|8.03|6.43|0
1719549300000|2024-06-28 04:35:00|8.02|6.42|8.02|6.42|8.03|6.43|8.02|6.42|0
1719549600000|2024-06-28 04:40:00|8.03|6.43|8.03|6.43|8.05|6.45|8.02|6.42|0
1719549900000|2024-06-28 04:45:00|8.02|6.42|8.03|6.43|8.04|6.44|8.02|6.42|0
1719550200000|2024-06-28 04:50:00|8.02|6.42|8.05|6.45|8.07|6.47|8.02|6.42|0
1719550500000|2024-06-28 04:55:00|8.04|6.44|8.04|6.44|8.04|6.44|8.04|6.44|0
1719550800000|2024-06-28 05:00:00|8.03|6.43|8.06|6.46|8.06|6.46|8.03|6.43|0
1719551100000|2024-06-28 05:05:00|8.05|6.45|8.05|6.45|8.06|6.46|8.04|6.44|0
1719551400000|2024-06-28 05:10:00|8.06|6.46|8.05|6.45|8.06|6.46|8.04|6.44|0
1719551700000|2024-06-28 05:15:00|8.04|6.44|8.04|6.44|8.05|6.45|8.03|6.43|0
1719552000000|2024-06-28 05:20:00|8.05|6.45|8.04|6.44|8.05|6.45|8.04|6.44|0
1719552300000|2024-06-28 05:25:00|8.05|6.45|8.07|6.47|8.07|6.47|8.05|6.45|0
1719552600000|2024-06-28 05:30:00|8.05|6.45|8.07|6.47|8.07|6.47|8.05|6.45|0
1719552900000|2024-06-28 05:35:00|8.08|6.48|8.07|6.47|8.09|6.49|8.07|6.47|0
1719553200000|2024-06-28 05:40:00|8.06|6.46|8.06|6.46|8.07|6.47|8.06|6.46|0
1719553500000|2024-06-28 05:45:00|8.07|6.47|8.08|6.48|8.09|6.49|8.06|6.46|0
1719553800000|2024-06-28 05:50:00|8.09|6.49|8.08|6.48|8.1|6.5|8.08|6.48|0
1719554100000|2024-06-28 05:55:00|8.07|6.47|8.06|6.46|8.07|6.47|8.05|6.45|0
1719554400000|2024-06-28 06:00:00|8.04|6.44|7.99|6.39|8.05|6.45|7.98|6.38|0
1719554700000|2024-06-28 06:05:00|8|6.4|7.97|6.37|8|6.4|7.95|6.35|0
1719555000000|2024-06-28 06:10:00|7.96|6.36|7.78|6.18|8.52|6.92|7.78|6.18|0
1719555300000|2024-06-28 06:15:00|7.79|6.19|7.77|6.17|7.79|6.19|7.75|6.15|0
1719555600000|2024-06-28 06:20:00|7.76|6.16|7.77|6.17|7.78|6.18|7.76|6.16|0
1719555900000|2024-06-28 06:25:00|7.78|6.18|7.77|6.17|7.78|6.18|7.74|6.14|0
1719556200000|2024-06-28 06:30:00|7.76|6.16|7.75|6.15|7.77|6.17|7.75|6.15|0
1719556500000|2024-06-28 06:35:00|7.76|6.16|7.77|6.17|7.78|6.18|7.75|6.15|0
1719556800000|2024-06-28 06:40:00|7.78|6.18|7.8|6.2|7.82|6.22|7.78|6.18|0
1719557100000|2024-06-28 06:45:00|7.79|6.19|7.78|6.18|7.8|6.2|7.77|6.17|0
1719557400000|2024-06-28 06:50:00|7.79|6.19|7.8|6.2|7.8|6.2|7.75|6.15|0
1719557700000|2024-06-28 06:55:00|7.79|6.19|7.79|6.19|7.8|6.2|7.78|6.18|0
1719558000000|2024-06-28 07:00:00|7.78|6.18|7.82|6.22|7.83|6.23|7.78|6.18|0
1719558300000|2024-06-28 07:05:00|7.81|6.21|7.74|6.14|7.81|6.21|7.74|6.14|0
1719558600000|2024-06-28 07:10:00|7.73|6.13|7.79|6.19|7.81|6.21|7.71|6.11|0
1719558900000|2024-06-28 07:15:00|7.8|6.2|7.79|6.19|7.81|6.21|7.77|6.17|0
1719559200000|2024-06-28 07:20:00|7.8|6.2|7.79|6.19|7.81|6.21|7.77|6.17|0
1719559500000|2024-06-28 07:25:00|7.78|6.18|7.77|6.17|7.79|6.19|7.76|6.16|0
1719559800000|2024-06-28 07:30:00|7.76|6.16|7.8|6.2|7.8|6.2|7.76|6.16|0
1719560100000|2024-06-28 07:35:00|7.81|6.21|7.82|6.22|7.83|6.23|7.8|6.2|0
1719560400000|2024-06-28 07:40:00|7.84|6.24|7.79|6.19|7.84|6.24|7.77|6.17|0
1719560700000|2024-06-28 07:45:00|7.8|6.2|7.83|6.23|7.83|6.23|7.79|6.19|0
1719561000000|2024-06-28 07:50:00|7.81|6.21|7.82|6.22|7.83|6.23|7.8|6.2|0
1719561300000|2024-06-28 07:55:00|7.81|6.21|7.82|6.22|7.82|6.22|7.79|6.19|0
1719561600000|2024-06-28 08:00:00|7.83|6.23|7.82|6.22|7.83|6.23|7.8|6.2|0
1719561900000|2024-06-28 08:05:00|7.83|6.23|7.87|6.27|7.87|6.27|7.82|6.22|0
1719562200000|2024-06-28 08:10:00|7.88|6.28|7.86|6.26|7.89|6.29|7.84|6.24|0
1719562500000|2024-06-28 08:15:00|7.85|6.25|7.82|6.22|7.87|6.27|7.82|6.22|0
1719562800000|2024-06-28 08:20:00|7.83|6.23|7.81|6.21|7.83|6.23|7.8|6.2|0
1719563100000|2024-06-28 08:25:00|7.82|6.22|7.77|6.17|7.82|6.22|7.76|6.16|0
1719563400000|2024-06-28 08:30:00|7.76|6.16|7.77|6.17|7.78|6.18|7.75|6.15|0
1719563700000|2024-06-28 08:35:00|7.76|6.16|7.74|6.14|7.76|6.16|7.74|6.14|0
1719564000000|2024-06-28 08:40:00|7.73|6.13|7.74|6.14|7.74|6.14|7.7|6.1|0
1719564300000|2024-06-28 08:45:00|7.73|6.13|7.74|6.14|7.76|6.16|7.73|6.13|0
1719564600000|2024-06-28 08:50:00|7.73|6.13|7.71|6.11|7.74|6.14|7.71|6.11|0
1719564900000|2024-06-28 08:55:00|7.72|6.12|7.71|6.11|7.74|6.14|7.71|6.11|0
1719565200000|2024-06-28 09:00:00|7.7|6.1|7.67|6.07|7.71|6.11|7.67|6.07|0
1719565500000|2024-06-28 09:05:00|7.66|6.06|7.68|6.08|7.69|6.09|7.66|6.06|0
1719565800000|2024-06-28 09:10:00|7.69|6.09|7.68|6.08|7.7|6.1|7.68|6.08|0
1719566100000|2024-06-28 09:15:00|7.69|6.09|7.67|6.07|7.69|6.09|7.67|6.07|0
1719566400000|2024-06-28 09:20:00|7.66|6.06|7.65|6.05|7.67|6.07|7.62|6.02|0
1719566700000|2024-06-28 09:25:00|7.64|6.04|7.64|6.04|7.65|6.05|7.63|6.03|0
1719567000000|2024-06-28 09:30:00|7.65|6.05|7.66|6.06|7.66|6.06|7.63|6.03|0
1719567300000|2024-06-28 09:35:00|7.67|6.07|7.61|6.01|7.67|6.07|7.61|6.01|0
1719567600000|2024-06-28 09:40:00|7.62|6.02|7.6|6|7.62|6.02|7.6|6|0
1719567900000|2024-06-28 09:45:00|7.59|5.99|7.6|6|7.62|6.02|7.59|5.99|0
1719568200000|2024-06-28 09:50:00|7.61|6.01|7.62|6.02|7.63|6.03|7.6|6|0
1719568500000|2024-06-28 09:55:00|7.61|6.01|7.63|6.03|7.63|6.03|7.6|6|0
1719568800000|2024-06-28 10:00:00|7.64|6.04|7.63|6.03|7.65|6.05|7.62|6.02|0
1719569100000|2024-06-28 10:05:00|7.64|6.04|7.63|6.03|7.64|6.04|7.62|6.02|0
1719569400000|2024-06-28 10:10:00|7.64|6.04|7.65|6.05|7.65|6.05|7.63|6.03|0
1719569700000|2024-06-28 10:15:00|7.66|6.06|7.67|6.07|7.69|6.09|7.64|6.04|0
1719570000000|2024-06-28 10:20:00|7.68|6.08|7.63|6.03|7.68|6.08|7.63|6.03|0
1719570300000|2024-06-28 10:25:00|7.64|6.04|7.64|6.04|7.65|6.05|7.62|6.02|0
1719570600000|2024-06-28 10:30:00|7.63|6.03|7.64|6.04|7.66|6.06|7.62|6.02|0
1719570900000|2024-06-28 10:35:00|7.65|6.05|7.63|6.03|7.65|6.05|7.62|6.02|0
1719571200000|2024-06-28 10:40:00|7.64|6.04|7.6|6|7.64|6.04|7.6|6|0
1719571500000|2024-06-28 10:45:00|7.61|6.01|7.61|6.01|7.63|6.03|7.6|6|0
1719571800000|2024-06-28 10:50:00|7.6|6|7.59|5.99|7.61|6.01|7.59|5.99|0
1719572100000|2024-06-28 10:55:00|7.6|6|7.6|6|7.61|6.01|7.59|5.99|0
1719572400000|2024-06-28 11:00:00|7.59|5.99|7.6|6|7.62|6.02|7.59|5.99|0
1719572700000|2024-06-28 11:05:00|7.61|6.01|7.62|6.02|7.64|6.04|7.61|6.01|0
1719573000000|2024-06-28 11:10:00|7.63|6.03|7.62|6.02|7.63|6.03|7.62|6.02|0
1719573300000|2024-06-28 11:15:00|7.63|6.03|7.62|6.02|7.63|6.03|7.61|6.01|0
1719573600000|2024-06-28 11:20:00|7.61|6.01|7.64|6.04|7.66|6.06|7.61|6.01|0
1719573900000|2024-06-28 11:25:00|7.63|6.03|7.65|6.05|7.67|6.07|7.63|6.03|0
1719574200000|2024-06-28 11:30:00|7.66|6.06|7.63|6.03|7.67|6.07|7.62|6.02|0
1719574500000|2024-06-28 11:35:00|7.62|6.02|7.62|6.02|7.65|6.05|7.61|6.01|0
1719574800000|2024-06-28 11:40:00|7.63|6.03|7.63|6.03|7.64|6.04|7.62|6.02|0
1719575100000|2024-06-28 11:45:00|7.62|6.02|7.64|6.04|7.64|6.04|7.62|6.02|0
1719575400000|2024-06-28 11:50:00|7.65|6.05|7.64|6.04|7.65|6.05|7.64|6.04|0
1719575700000|2024-06-28 11:55:00|7.65|6.05|7.63|6.03|7.65|6.05|7.63|6.03|0
1719576000000|2024-06-28 12:00:00|7.64|6.04|7.65|6.05|7.67|6.07|7.63|6.03|0
1719576300000|2024-06-28 12:05:00|7.64|6.04|7.64|6.04|7.67|6.07|7.63|6.03|0
1719576600000|2024-06-28 12:10:00|7.65|6.05|7.61|6.01|7.66|6.06|7.61|6.01|0
1719576900000|2024-06-28 12:15:00|7.6|6|7.55|5.95|7.61|6.01|7.55|5.95|0
1719577200000|2024-06-28 12:20:00|7.54|5.94|7.58|5.98|7.6|6|7.54|5.94|0
1719577500000|2024-06-28 12:25:00|7.57|5.97|7.57|5.97|7.58|5.98|7.54|5.94|0
1719577800000|2024-06-28 12:30:00|7.58|5.98|7.57|5.97|7.68|6.08|7.44|5.84|0
1719578100000|2024-06-28 12:35:00|7.56|5.96|7.63|6.03|7.66|6.06|7.55|5.95|0
1719578400000|2024-06-28 12:40:00|7.64|6.04|7.73|6.13|7.81|6.21|7.63|6.03|0
1719578700000|2024-06-28 12:45:00|7.72|6.12|7.8|6.2|7.8|6.2|7.71|6.11|0
1719579000000|2024-06-28 12:50:00|7.81|6.21|7.83|6.23|7.85|6.25|7.78|6.18|0
1719579300000|2024-06-28 12:55:00|7.84|6.24|7.85|6.25|7.88|6.28|7.81|6.21|0
1719579600000|2024-06-28 13:00:00|7.84|6.24|7.87|6.27|7.94|6.34|7.81|6.21|0
1719579900000|2024-06-28 13:05:00|7.88|6.28|7.87|6.27|7.91|6.31|7.82|6.22|0
1719580200000|2024-06-28 13:10:00|7.86|6.26|7.82|6.22|7.87|6.27|7.79|6.19|0
1719580500000|2024-06-28 13:15:00|7.83|6.23|7.91|6.31|7.94|6.34|7.83|6.23|0
1719580800000|2024-06-28 13:20:00|7.92|6.32|7.95|6.35|7.95|6.35|7.91|6.31|0
1719581100000|2024-06-28 13:25:00|7.94|6.34|7.95|6.35|8.03|6.43|7.92|6.32|0
1719581400000|2024-06-28 13:30:00|7.96|6.36|7.87|6.27|8.08|6.48|7.86|6.26|0
1719581700000|2024-06-28 13:35:00|7.86|6.26|7.75|6.15|7.86|6.26|7.74|6.14|0
1719582000000|2024-06-28 13:40:00|7.74|6.14|7.74|6.14|7.81|6.21|7.73|6.13|0
1719582300000|2024-06-28 13:45:00|7.73|6.13|7.71|6.11|7.8|6.2|7.69|6.09|0
1719582600000|2024-06-28 13:50:00|7.69|6.09|7.68|6.08|7.7|6.1|7.64|6.04|0
1719582900000|2024-06-28 13:55:00|7.69|6.09|7.69|6.09|7.71|6.11|7.66|6.06|0
1719583200000|2024-06-28 14:00:00|7.62|6.02|7.29|5.69|7.62|6.02|7.28|5.68|0
1719583500000|2024-06-28 14:05:00|7.3|5.7|7.61|6.01|7.64|6.04|7.21|5.61|0
1719583800000|2024-06-28 14:10:00|7.6|6|7.52|5.92|7.61|6.01|7.49|5.89|0
1719584100000|2024-06-28 14:15:00|7.5|5.9|7.72|6.12|7.74|6.14|7.5|5.9|0
1719584400000|2024-06-28 14:20:00|7.73|6.13|7.62|6.02|7.74|6.14|7.55|5.95|0
1719584700000|2024-06-28 14:25:00|7.6|6|7.68|6.08|7.71|6.11|7.55|5.95|0
1719585000000|2024-06-28 14:30:00|7.69|6.09|7.57|5.97|7.69|6.09|7.54|5.94|0
1719585300000|2024-06-28 14:35:00|7.58|5.98|7.67|6.07|7.69|6.09|7.57|5.97|0
1719585600000|2024-06-28 14:40:00|7.68|6.08|7.7|6.1|7.81|6.21|7.66|6.06|0
1719585900000|2024-06-28 14:45:00|7.71|6.11|7.64|6.04|7.73|6.13|7.62|6.02|0
1719586200000|2024-06-28 14:50:00|7.65|6.05|7.87|6.27|7.87|6.27|7.62|6.02|0
1719586500000|2024-06-28 14:55:00|7.88|6.28|7.61|6.01|8.04|6.44|7.61|6.01|0
1719586800000|2024-06-28 15:00:00|7.62|6.02|7.83|6.23|7.91|6.31|7.62|6.02|0
1719587100000|2024-06-28 15:05:00|7.84|6.24|7.94|6.34|8|6.4|7.79|6.19|0
1719587400000|2024-06-28 15:10:00|7.95|6.35|7.9|6.3|7.97|6.37|7.85|6.25|0
1719587700000|2024-06-28 15:15:00|7.92|6.32|7.87|6.27|7.94|6.34|7.85|6.25|0
1719588000000|2024-06-28 15:20:00|7.86|6.26|7.78|6.18|7.87|6.27|7.75|6.15|0
1719588300000|2024-06-28 15:25:00|7.79|6.19|7.87|6.27|7.99|6.39|7.78|6.18|0
1719588600000|2024-06-28 15:30:00|7.88|6.28|7.77|6.17|7.9|6.3|7.77|6.17|0
1719588900000|2024-06-28 15:35:00|7.78|6.18|7.74|6.14|7.89|6.29|7.74|6.14|0
1719589200000|2024-06-28 15:40:00|7.73|6.13|7.86|6.26|7.91|6.31|7.73|6.13|0
1719589500000|2024-06-28 15:45:00|7.85|6.25|7.89|6.29|7.9|6.3|7.83|6.23|0
1719589800000|2024-06-28 15:50:00|7.88|6.28|7.88|6.28|7.91|6.31|7.81|6.21|0
1719590100000|2024-06-28 15:55:00|7.89|6.29|7.88|6.28|7.92|6.32|7.85|6.25|0
1719590400000|2024-06-28 16:00:00|7.89|6.29|7.93|6.33|7.95|6.35|7.85|6.25|0
1719590700000|2024-06-28 16:05:00|7.92|6.32|8.11|6.51|8.15|6.55|7.92|6.32|0
1719591000000|2024-06-28 16:10:00|8.13|6.53|8.15|6.55|8.22|6.62|8.12|6.52|0
1719591300000|2024-06-28 16:15:00|8.13|6.53|8.24|6.64|8.31|6.71|8.11|6.51|0
1719591600000|2024-06-28 16:20:00|8.21|6.61|8.18|6.58|8.29|6.69|8.16|6.56|0
1719591900000|2024-06-28 16:25:00|8.19|6.59|8.09|6.49|8.19|6.59|8.06|6.46|0
1719592200000|2024-06-28 16:30:00|8.1|6.5|8.19|6.59|8.24|6.64|8.05|6.45|0
1719592500000|2024-06-28 16:35:00|8.21|6.61|8.43|6.83|8.43|6.83|8.19|6.59|0
1719592800000|2024-06-28 16:40:00|8.42|6.82|8.34|6.74|8.52|6.92|8.34|6.74|0
1719593100000|2024-06-28 16:45:00|8.35|6.75|7.99|6.39|8.45|6.85|7.8|6.2|0
1719593400000|2024-06-28 16:50:00|7.98|6.38|7.97|6.37|8.03|6.43|7.95|6.35|0
1719593700000|2024-06-28 16:55:00|7.98|6.38|7.92|6.32|8|6.4|7.9|6.3|0
1719594000000|2024-06-28 17:00:00|7.94|6.34|7.96|6.36|8.01|6.41|7.92|6.32|0
1719594300000|2024-06-28 17:05:00|7.97|6.37|7.77|6.17|7.97|6.37|7.77|6.17|0
1719594600000|2024-06-28 17:10:00|7.78|6.18|7.78|6.18|7.83|6.23|7.75|6.15|0
1719594900000|2024-06-28 17:15:00|7.79|6.19|7.78|6.18|7.8|6.2|7.77|6.17|0
1719595200000|2024-06-28 17:20:00|7.79|6.19|7.76|6.16|7.8|6.2|7.72|6.12|0
1719595500000|2024-06-28 17:25:00|7.77|6.17|7.92|6.32|7.92|6.32|7.75|6.15|0
1719595800000|2024-06-28 17:30:00|7.93|6.33|7.98|6.38|7.99|6.39|7.87|6.27|0
1719596100000|2024-06-28 17:35:00|7.96|6.36|7.93|6.33|7.99|6.39|7.92|6.32|0
1719596400000|2024-06-28 17:40:00|7.94|6.34|8.01|6.41|8.04|6.44|7.92|6.32|0
1719596700000|2024-06-28 17:45:00|8.02|6.42|8|6.4|8.03|6.43|7.97|6.37|0
1719597000000|2024-06-28 17:50:00|7.99|6.39|7.99|6.39|8.02|6.42|7.94|6.34|0
1719597300000|2024-06-28 17:55:00|8|6.4|7.99|6.39|8.04|6.44|7.98|6.38|0
1719597600000|2024-06-28 18:00:00|8|6.4|7.88|6.28|8.04|6.44|7.88|6.28|0
1719597900000|2024-06-28 18:05:00|7.89|6.29|7.9|6.3|7.97|6.37|7.89|6.29|0
1719598200000|2024-06-28 18:10:00|7.89|6.29|7.86|6.26|7.93|6.33|7.85|6.25|0
1719598500000|2024-06-28 18:15:00|7.85|6.25|7.9|6.3|7.91|6.31|7.83|6.23|0
1719598800000|2024-06-28 18:20:00|7.91|6.31|8.15|6.55|8.21|6.61|7.91|6.31|0
1719599100000|2024-06-28 18:25:00|8.13|6.53|8.17|6.57|8.17|6.57|8.02|6.42|0
1719599400000|2024-06-28 18:30:00|8.18|6.58|8.16|6.56|8.21|6.61|8.14|6.54|0
1719599700000|2024-06-28 18:35:00|8.17|6.57|8.19|6.59|8.19|6.59|8.1|6.5|0
1719600000000|2024-06-28 18:40:00|8.2|6.6|8.21|6.61|8.23|6.63|8.11|6.51|0
1719600300000|2024-06-28 18:45:00|8.22|6.62|8.28|6.68|8.29|6.69|8.19|6.59|0
1719600600000|2024-06-28 18:50:00|8.27|6.67|8.23|6.63|8.28|6.68|8.18|6.58|0
1719600900000|2024-06-28 18:55:00|8.22|6.62|8.24|6.64|8.27|6.67|8.2|6.6|0
1719601200000|2024-06-28 19:00:00|8.26|6.66|8.3|6.7|8.33|6.73|8.22|6.62|0
1719601500000|2024-06-28 19:05:00|8.33|6.73|8.28|6.68|8.35|6.75|8.28|6.68|0
1719601800000|2024-06-28 19:10:00|8.27|6.67|8.35|6.75|8.38|6.78|8.27|6.67|0
1719602100000|2024-06-28 19:15:00|8.34|6.74|8.28|6.68|8.37|6.77|8.28|6.68|0
1719602400000|2024-06-28 19:20:00|8.29|6.69|8.27|6.67|8.34|6.74|8.24|6.64|0
1719602700000|2024-06-28 19:25:00|8.26|6.66|8.06|6.46|8.32|6.72|8.03|6.43|0
1719603000000|2024-06-28 19:30:00|8.07|6.47|8.37|6.77|8.63|7.03|8.03|6.43|0
1719603300000|2024-06-28 19:35:00|8.13|6.53|8.09|6.49|8.28|6.68|8.04|6.44|0
1719603600000|2024-06-28 19:40:00|8.12|6.52|7.97|6.37|8.12|6.52|7.84|6.24|0
1719603900000|2024-06-28 19:45:00|7.98|6.38|7.95|6.35|8.03|6.43|7.88|6.28|0
1719604200000|2024-06-28 19:50:00|8.03|6.43|8.08|6.48|8.1|6.5|7.84|6.24|0
1719604500000|2024-06-28 19:55:00|8.05|6.45|8.28|6.68|8.31|6.71|7.98|6.38|0
1719604800000|2024-06-28 20:00:00|8.23|6.63|8.08|6.48|8.23|6.63|8.02|6.42|0
1719605100000|2024-06-28 20:05:00|8.05|6.45|7.92|6.32|8.07|6.47|7.91|6.31|0
1719605400000|2024-06-28 20:10:00|7.91|6.31|7.95|6.35|7.98|6.38|7.89|6.29|0
1719793500000|2024-07-01 00:25:00|7.88|6.28|7.88|6.28|7.88|6.28|7.87|6.27|0
1719793800000|2024-07-01 00:30:00|7.89|6.29|7.85|6.25|7.89|6.29|7.85|6.25|0
1719794100000|2024-07-01 00:35:00|7.86|6.26|7.85|6.25|7.87|6.27|7.84|6.24|0
1719794400000|2024-07-01 00:40:00|7.84|6.24|7.84|6.24|7.85|6.25|7.84|6.24|0
1719794700000|2024-07-01 00:45:00|7.85|6.25|7.87|6.27|7.89|6.29|7.85|6.25|0
1719795000000|2024-07-01 00:50:00|7.88|6.28|7.79|6.19|7.89|6.29|7.79|6.19|0
1719795300000|2024-07-01 00:55:00|7.78|6.18|7.74|6.14|7.78|6.18|7.74|6.14|0
1719795600000|2024-07-01 01:00:00|7.75|6.15|7.76|6.16|7.77|6.17|7.74|6.14|0
1719795900000|2024-07-01 01:05:00|7.75|6.15|7.73|6.13|7.75|6.15|7.72|6.12|0
1719796200000|2024-07-01 01:10:00|7.74|6.14|7.74|6.14|7.74|6.14|7.73|6.13|0
1719796500000|2024-07-01 01:15:00|7.75|6.15|7.75|6.15|7.76|6.16|7.74|6.14|0
1719796800000|2024-07-01 01:20:00|7.74|6.14|7.72|6.12|7.75|6.15|7.72|6.12|0
1719797100000|2024-07-01 01:25:00|7.71|6.11|7.75|6.15|7.75|6.15|7.71|6.11|0
1719797400000|2024-07-01 01:30:00|7.74|6.14|7.73|6.13|7.74|6.14|7.71|6.11|0
1719797700000|2024-07-01 01:35:00|7.72|6.12|7.74|6.14|7.74|6.14|7.71|6.11|0
1719798000000|2024-07-01 01:40:00|7.75|6.15|7.73|6.13|7.75|6.15|7.73|6.13|0
1719798300000|2024-07-01 01:45:00|7.72|6.12|7.76|6.16|7.76|6.16|7.71|6.11|0
1719798600000|2024-07-01 01:50:00|7.75|6.15|7.75|6.15|7.76|6.16|7.75|6.15|0
1719798900000|2024-07-01 01:55:00|7.74|6.14|7.71|6.11|7.74|6.14|7.71|6.11|0
1719799200000|2024-07-01 02:00:00|7.72|6.12|7.7|6.1|7.73|6.13|7.68|6.08|0
1719799500000|2024-07-01 02:05:00|7.71|6.11|7.69|6.09|7.72|6.12|7.69|6.09|0
1719799800000|2024-07-01 02:10:00|7.68|6.08|7.7|6.1|7.7|6.1|7.68|6.08|0
1719800100000|2024-07-01 02:15:00|7.69|6.09|7.69|6.09|7.7|6.1|7.69|6.09|0
1719800400000|2024-07-01 02:20:00|7.7|6.1|7.69|6.09|7.71|6.11|7.69|6.09|0
1719800700000|2024-07-01 02:25:00|7.68|6.08|7.69|6.09|7.7|6.1|7.67|6.07|0
1719801000000|2024-07-01 02:30:00|7.68|6.08|7.66|6.06|7.68|6.08|7.66|6.06|0
1719801900000|2024-07-01 02:45:00|7.68|6.08|7.68|6.08|7.68|6.08|7.67|6.07|0
1719802200000|2024-07-01 02:50:00|7.67|6.07|7.67|6.07|7.67|6.07|7.67|6.07|0
1719802500000|2024-07-01 02:55:00|7.68|6.08|7.69|6.09|7.69|6.09|7.67|6.07|0
1719802800000|2024-07-01 03:00:00|7.68|6.08|7.67|6.07|7.68|6.08|7.67|6.07|0
1719803100000|2024-07-01 03:05:00|7.68|6.08|7.67|6.07|7.68|6.08|7.67|6.07|0
1719803400000|2024-07-01 03:10:00|7.66|6.06|7.66|6.06|7.66|6.06|7.64|6.04|0
1719803700000|2024-07-01 03:15:00|7.67|6.07|7.67|6.07|7.68|6.08|7.66|6.06|0
1719804000000|2024-07-01 03:20:00|7.66|6.06|7.69|6.09|7.69|6.09|7.66|6.06|0
1719804300000|2024-07-01 03:25:00|7.68|6.08|7.68|6.08|7.7|6.1|7.68|6.08|0
1719804600000|2024-07-01 03:30:00|7.69|6.09|7.71|6.11|7.71|6.11|7.68|6.08|0
1719804900000|2024-07-01 03:35:00|7.72|6.12|7.69|6.09|7.72|6.12|7.69|6.09|0
1719805200000|2024-07-01 03:40:00|7.68|6.08|7.69|6.09|7.69|6.09|7.67|6.07|0
1719805500000|2024-07-01 03:45:00|7.68|6.08|7.68|6.08|7.69|6.09|7.67|6.07|0
1719805800000|2024-07-01 03:50:00|7.69|6.09|7.68|6.08|7.69|6.09|7.67|6.07|0
1719806100000|2024-07-01 03:55:00|7.67|6.07|7.68|6.08|7.7|6.1|7.67|6.07|0
1719806400000|2024-07-01 04:00:00|7.69|6.09|7.7|6.1|7.71|6.11|7.69|6.09|0
1719806700000|2024-07-01 04:05:00|7.71|6.11|7.7|6.1|7.72|6.12|7.7|6.1|0
1719807000000|2024-07-01 04:10:00|7.71|6.11|7.69|6.09|7.72|6.12|7.69|6.09|0
1719807300000|2024-07-01 04:15:00|7.7|6.1|7.69|6.09|7.7|6.1|7.69|6.09|0
1719807900000|2024-07-01 04:25:00|7.7|6.1|7.71|6.11|7.71|6.11|7.7|6.1|0
1719808200000|2024-07-01 04:30:00|7.7|6.1|7.71|6.11|7.71|6.11|7.7|6.1|0
1719808500000|2024-07-01 04:35:00|7.72|6.12|7.72|6.12|7.73|6.13|7.72|6.12|0
1719808800000|2024-07-01 04:40:00|7.73|6.13|7.73|6.13|7.74|6.14|7.72|6.12|0
1719809100000|2024-07-01 04:45:00|7.74|6.14|7.75|6.15|7.77|6.17|7.73|6.13|0
1719809400000|2024-07-01 04:50:00|7.76|6.16|7.76|6.16|7.77|6.17|7.75|6.15|0
1719809700000|2024-07-01 04:55:00|7.77|6.17|7.74|6.14|7.77|6.17|7.74|6.14|0
1719810000000|2024-07-01 05:00:00|7.75|6.15|7.74|6.14|7.76|6.16|7.74|6.14|0
1719810300000|2024-07-01 05:05:00|7.73|6.13|7.71|6.11|7.74|6.14|7.71|6.11|0
1719810600000|2024-07-01 05:10:00|7.7|6.1|7.69|6.09|7.71|6.11|7.68|6.08|0
1719810900000|2024-07-01 05:15:00|7.7|6.1|7.69|6.09|7.71|6.11|7.69|6.09|0
1719811200000|2024-07-01 05:20:00|7.68|6.08|7.66|6.06|7.7|6.1|7.66|6.06|0
1719811500000|2024-07-01 05:25:00|7.67|6.07|7.65|6.05|7.68|6.08|7.65|6.05|0
1719811800000|2024-07-01 05:30:00|7.64|6.04|7.64|6.04|7.65|6.05|7.63|6.03|0
1719812100000|2024-07-01 05:35:00|7.65|6.05|7.62|6.02|7.65|6.05|7.61|6.01|0
1719812400000|2024-07-01 05:40:00|7.63|6.03|7.62|6.02|7.63|6.03|7.61|6.01|0
1719812700000|2024-07-01 05:45:00|7.63|6.03|7.62|6.02|7.64|6.04|7.62|6.02|0
1719813000000|2024-07-01 05:50:00|7.63|6.03|7.61|6.01|7.63|6.03|7.6|6|0
1719813300000|2024-07-01 05:55:00|7.62|6.02|7.6|6|7.62|6.02|7.6|6|0
1719813600000|2024-07-01 06:00:00|7.59|5.99|7.57|5.97|7.59|5.99|7.56|5.96|0
1719813900000|2024-07-01 06:05:00|7.56|5.96|7.59|5.99|7.59|5.99|7.56|5.96|0
1719814200000|2024-07-01 06:10:00|7.58|5.98|7.59|5.99|7.59|5.99|7.57|5.97|0
1719814500000|2024-07-01 06:15:00|7.58|5.98|7.55|5.95|7.59|5.99|7.55|5.95|0
1719814800000|2024-07-01 06:20:00|7.54|5.94|7.55|5.95|7.57|5.97|7.54|5.94|0
1719815100000|2024-07-01 06:25:00|7.54|5.94|7.56|5.96|7.57|5.97|7.54|5.94|0
1719815400000|2024-07-01 06:30:00|7.57|5.97|7.55|5.95|7.57|5.97|7.53|5.93|0
1719815700000|2024-07-01 06:35:00|7.56|5.96|7.57|5.97|7.57|5.97|7.55|5.95|0
1719816000000|2024-07-01 06:40:00|7.56|5.96|7.6|6|7.62|6.02|7.56|5.96|0
1719816300000|2024-07-01 06:45:00|7.59|5.99|7.58|5.98|7.61|6.01|7.58|5.98|0
1719816600000|2024-07-01 06:50:00|7.57|5.97|7.56|5.96|7.58|5.98|7.55|5.95|0
1719816900000|2024-07-01 06:55:00|7.55|5.95|7.58|5.98|7.58|5.98|7.55|5.95|0
1719817200000|2024-07-01 07:00:00|7.57|5.97|7.54|5.94|7.58|5.98|7.52|5.92|0
1719817500000|2024-07-01 07:05:00|7.55|5.95|7.55|5.95|7.6|6|7.54|5.94|0
1719817800000|2024-07-01 07:10:00|7.54|5.94|7.55|5.95|7.56|5.96|7.53|5.93|0
1719818100000|2024-07-01 07:15:00|7.54|5.94|7.61|6.01|7.61|6.01|7.54|5.94|0
1719818400000|2024-07-01 07:20:00|7.6|6|7.67|5.97|7.67|6.02|7.58|5.94|0
1719818700000|2024-07-01 07:25:00|7.68|5.96|7.73|6.01|7.73|6.01|7.67|5.96|0
1719819000000|2024-07-01 07:30:00|7.74|6.02|7.74|6.02|7.76|6.04|7.7|5.99|0
1719819300000|2024-07-01 07:35:00|7.75|6.03|7.78|6.05|7.81|6.07|7.75|6.03|0
1719819600000|2024-07-01 07:40:00|7.79|6.06|7.85|6.11|7.88|6.13|7.79|6.06|0
1719819900000|2024-07-01 07:45:00|7.86|6.12|7.83|6.09|7.87|6.12|7.77|6.05|0
1719820200000|2024-07-01 07:50:00|7.84|6.1|7.91|6.16|7.94|6.17|7.83|6.09|0
1719820500000|2024-07-01 07:55:00|7.93|6.17|7.95|6.19|8.03|6.25|7.93|6.17|0
1719820800000|2024-07-01 08:00:00|7.96|6.18|7.92|6.16|7.96|6.19|7.87|6.12|0
1719821100000|2024-07-01 08:05:00|7.91|6.15|7.79|6.06|7.91|6.15|7.79|6.06|0
1719821400000|2024-07-01 08:10:00|7.78|6.05|7.85|6.11|7.86|6.12|7.78|6.05|0
1719821700000|2024-07-01 08:15:00|7.84|6.1|7.78|6.05|7.86|6.12|7.77|6.05|0
1719822000000|2024-07-01 08:20:00|7.77|6.04|7.81|6.08|7.82|6.08|7.76|6.03|0
1719822300000|2024-07-01 08:25:00|7.8|6.07|7.78|6.05|7.81|6.08|7.77|6.05|0
1719822600000|2024-07-01 08:30:00|7.77|6.04|7.8|6.07|7.8|6.07|7.72|6|0
1719822900000|2024-07-01 08:35:00|7.81|6.08|7.99|6.22|7.99|6.22|7.8|6.07|0
1719823200000|2024-07-01 08:40:00|8|6.23|8.03|6.25|8.08|6.29|8|6.23|0
1719823500000|2024-07-01 08:45:00|8.02|6.24|7.98|6.21|8.02|6.25|7.91|6.15|0
1719823800000|2024-07-01 08:50:00|7.99|6.22|7.97|6.2|7.99|6.22|7.94|6.17|0
1719824100000|2024-07-01 08:55:00|7.98|6.21|8.04|6.25|8.04|6.25|7.96|6.19|0
1719824400000|2024-07-01 09:00:00|8.03|6.26|7.96|6.36|8.05|6.38|7.95|6.24|0
1719824700000|2024-07-01 09:05:00|7.95|6.35|8|6.4|8.03|6.43|7.93|6.33|0
1719825000000|2024-07-01 09:10:00|8.01|6.41|8.04|6.44|8.07|6.47|7.99|6.39|0
1719825300000|2024-07-01 09:15:00|8.03|6.43|7.98|6.38|8.04|6.44|7.95|6.35|0
1719825600000|2024-07-01 09:20:00|7.99|6.39|8.01|6.41|8.01|6.41|7.96|6.36|0
1719825900000|2024-07-01 09:25:00|8.02|6.42|8.02|6.42|8.05|6.45|7.98|6.38|0
1719826200000|2024-07-01 09:30:00|8.03|6.43|7.91|6.31|8.03|6.43|7.91|6.31|0
1719826500000|2024-07-01 09:35:00|7.92|6.32|7.86|6.26|7.94|6.34|7.85|6.25|0
1719826800000|2024-07-01 09:40:00|7.87|6.27|7.9|6.3|7.91|6.31|7.86|6.26|0
1719827100000|2024-07-01 09:45:00|7.91|6.31|7.91|6.31|7.97|6.37|7.89|6.29|0
1719827400000|2024-07-01 09:50:00|7.9|6.3|7.88|6.28|7.93|6.33|7.88|6.28|0
1719827700000|2024-07-01 09:55:00|7.89|6.29|7.86|6.26|7.89|6.29|7.84|6.24|0
1719828000000|2024-07-01 10:00:00|7.85|6.25|7.81|6.21|7.86|6.26|7.8|6.2|0
1719828300000|2024-07-01 10:05:00|7.82|6.22|7.8|6.2|7.83|6.23|7.79|6.19|0
1719828600000|2024-07-01 10:10:00|7.81|6.21|7.82|6.22|7.83|6.23|7.8|6.2|0
1719828900000|2024-07-01 10:15:00|7.81|6.21|7.85|6.25|7.86|6.26|7.81|6.21|0
1719829200000|2024-07-01 10:20:00|7.86|6.26|7.82|6.22|7.87|6.27|7.8|6.2|0
1719829500000|2024-07-01 10:25:00|7.83|6.23|7.85|6.25|7.87|6.27|7.83|6.23|0
1719829800000|2024-07-01 10:30:00|7.86|6.26|7.88|6.28|7.88|6.28|7.85|6.25|0
1719830100000|2024-07-01 10:35:00|7.87|6.27|7.88|6.28|7.9|6.3|7.87|6.27|0
1719830400000|2024-07-01 10:40:00|7.89|6.29|7.83|6.23|7.89|6.29|7.82|6.22|0
1719830700000|2024-07-01 10:45:00|7.82|6.22|7.81|6.21|7.84|6.24|7.81|6.21|0
1719831000000|2024-07-01 10:50:00|7.8|6.2|7.75|6.15|7.81|6.21|7.75|6.15|0
1719831300000|2024-07-01 10:55:00|7.74|6.14|7.75|6.15|7.77|6.17|7.73|6.13|0
1719831600000|2024-07-01 11:00:00|7.76|6.16|7.77|6.17|7.77|6.17|7.74|6.14|0
1719831900000|2024-07-01 11:05:00|7.76|6.16|7.74|6.14|7.76|6.16|7.72|6.12|0
1719832200000|2024-07-01 11:10:00|7.73|6.13|7.7|6.1|7.74|6.14|7.69|6.09|0
1719832500000|2024-07-01 11:15:00|7.69|6.09|7.67|6.07|7.7|6.1|7.66|6.06|0
1719832800000|2024-07-01 11:20:00|7.68|6.08|7.68|6.08|7.71|6.11|7.68|6.08|0
1719833100000|2024-07-01 11:25:00|7.67|6.07|7.71|6.11|7.71|6.11|7.67|6.07|0
1719833400000|2024-07-01 11:30:00|7.7|6.1|7.66|6.06|7.71|6.11|7.66|6.06|0
1719833700000|2024-07-01 11:35:00|7.67|6.07|7.63|6.03|7.67|6.07|7.61|6.01|0
1719834000000|2024-07-01 11:40:00|7.62|6.02|7.65|6.05|7.68|6.08|7.62|6.02|0
1719834300000|2024-07-01 11:45:00|7.66|6.06|7.66|6.06|7.68|6.08|7.65|6.05|0
1719834600000|2024-07-01 11:50:00|7.67|6.07|7.66|6.06|7.67|6.07|7.63|6.03|0
1719834900000|2024-07-01 11:55:00|7.65|6.05|7.63|6.03|7.65|6.05|7.62|6.02|0
1719835200000|2024-07-01 12:00:00|7.64|6.04|7.61|6.01|7.65|6.05|7.61|6.01|0
1719835500000|2024-07-01 12:05:00|7.6|6|7.64|6.04|7.64|6.04|7.57|5.97|0
1719835800000|2024-07-01 12:10:00|7.65|6.05|7.66|6.06|7.68|6.08|7.65|6.05|0
1719836100000|2024-07-01 12:15:00|7.67|6.07|7.63|6.03|7.67|6.07|7.62|6.02|0
1719836400000|2024-07-01 12:20:00|7.62|6.02|7.59|5.99|7.65|6.05|7.59|5.99|0
1719836700000|2024-07-01 12:25:00|7.6|6|7.63|6.03|7.63|6.03|7.59|5.99|0
1719837000000|2024-07-01 12:30:00|7.64|6.04|7.63|6.03|7.66|6.06|7.61|6.01|0
1719837300000|2024-07-01 12:35:00|7.62|6.02|7.71|6.11|7.72|6.12|7.61|6.01|0
1719837600000|2024-07-01 12:40:00|7.72|6.12|7.72|6.12|7.76|6.16|7.7|6.1|0
1719837900000|2024-07-01 12:45:00|7.73|6.13|7.72|6.12|7.74|6.14|7.68|6.08|0
1719838200000|2024-07-01 12:50:00|7.71|6.11|7.65|6.05|7.72|6.12|7.64|6.04|0
1719838500000|2024-07-01 12:55:00|7.66|6.06|7.66|6.06|7.66|6.06|7.61|6.01|0
1719838800000|2024-07-01 13:00:00|7.65|6.05|7.63|6.03|7.65|6.05|7.6|6|0
1719839100000|2024-07-01 13:05:00|7.62|6.02|7.72|6.12|7.73|6.13|7.62|6.02|0
1719839400000|2024-07-01 13:10:00|7.71|6.11|7.77|6.17|7.77|6.17|7.71|6.11|0
1719839700000|2024-07-01 13:15:00|7.78|6.18|7.74|6.14|7.82|6.22|7.74|6.14|0
1719840000000|2024-07-01 13:20:00|7.73|6.13|7.73|6.13|7.74|6.14|7.7|6.1|0
1719840300000|2024-07-01 13:25:00|7.74|6.14|7.57|5.97|7.75|6.15|7.57|5.97|0
1719840600000|2024-07-01 13:30:00|7.58|5.98|7.61|6.01|7.69|6.09|7.52|5.92|0
1719840900000|2024-07-01 13:35:00|7.6|6|7.64|6.04|7.67|6.07|7.57|5.97|0
1719841200000|2024-07-01 13:40:00|7.66|6.06|7.73|6.13|7.75|6.15|7.63|6.03|0
1719841500000|2024-07-01 13:45:00|7.74|6.14|7.92|6.32|7.94|6.34|7.71|6.11|0
1719841800000|2024-07-01 13:50:00|7.93|6.33|7.93|6.33|8.02|6.42|7.89|6.29|0
1719842100000|2024-07-01 13:55:00|7.94|6.34|7.84|6.24|7.94|6.34|7.78|6.18|0
1719842400000|2024-07-01 14:00:00|7.71|6.11|7.77|6.17|7.82|6.22|7.64|6.04|0
1719842700000|2024-07-01 14:05:00|7.76|6.16|7.82|6.22|7.82|6.22|7.71|6.11|0
1719843000000|2024-07-01 14:10:00|7.81|6.21|8.31|6.71|8.31|6.71|7.81|6.21|0
1719843300000|2024-07-01 14:15:00|8.35|6.75|7.89|6.29|8.36|6.76|7.85|6.25|0
1719843600000|2024-07-01 14:20:00|7.88|6.28|7.88|6.28|8.01|6.41|7.8|6.2|0
1719843900000|2024-07-01 14:25:00|7.87|6.27|7.85|6.25|7.93|6.33|7.81|6.21|0
1719844200000|2024-07-01 14:30:00|7.83|6.23|8.02|6.42|8.02|6.42|7.82|6.22|0
1719844500000|2024-07-01 14:35:00|8.06|6.46|8.14|6.54|8.14|6.54|7.92|6.32|0
1719844800000|2024-07-01 14:40:00|8.12|6.52|8.11|6.51|8.29|6.69|8.08|6.48|0
1719845100000|2024-07-01 14:45:00|8.12|6.52|8.26|6.66|8.26|6.66|8.08|6.48|0
1719845400000|2024-07-01 14:50:00|8.25|6.65|8.33|6.73|8.33|6.73|8.1|6.5|0
1719845700000|2024-07-01 14:55:00|8.32|6.72|8.14|6.54|8.37|6.77|8.07|6.47|0
1719846000000|2024-07-01 15:00:00|8.13|6.53|8.15|6.55|8.27|6.67|8.12|6.52|0
1719846300000|2024-07-01 15:05:00|8.16|6.56|8.13|6.53|8.22|6.62|8.04|6.44|0
1719846600000|2024-07-01 15:10:00|8.12|6.52|7.97|6.37|8.15|6.55|7.96|6.36|0
1719846900000|2024-07-01 15:15:00|7.98|6.38|8.01|6.41|8.04|6.44|7.96|6.36|0
1719847200000|2024-07-01 15:20:00|8|6.4|8.07|6.47|8.11|6.51|7.98|6.38|0
1719847500000|2024-07-01 15:25:00|8.06|6.46|7.86|6.26|8.06|6.46|7.86|6.26|0
1719847800000|2024-07-01 15:30:00|7.88|6.28|7.73|6.13|8.01|6.41|7.73|6.13|0
1719848100000|2024-07-01 15:35:00|7.74|6.14|7.81|6.21|7.86|6.26|7.71|6.11|0
1719848400000|2024-07-01 15:40:00|7.82|6.22|7.86|6.26|7.86|6.26|7.73|6.13|0
1719848700000|2024-07-01 15:45:00|7.84|6.24|7.76|6.16|7.85|6.25|7.73|6.13|0
1719849000000|2024-07-01 15:50:00|7.77|6.17|7.7|6.1|7.77|6.17|7.7|6.1|0
1719849300000|2024-07-01 15:55:00|7.71|6.11|7.63|6.03|7.78|6.18|7.63|6.03|0
1719849600000|2024-07-01 16:00:00|7.64|6.04|7.75|6.15|7.78|6.18|7.64|6.04|0
1719849900000|2024-07-01 16:05:00|7.74|6.14|7.51|5.91|7.75|6.15|7.51|5.91|0
1719850200000|2024-07-01 16:10:00|7.52|5.92|7.48|5.88|7.59|5.99|7.47|5.87|0
1719850500000|2024-07-01 16:15:00|7.49|5.89|7.36|5.76|7.7|6.1|7.35|5.75|0
1719850800000|2024-07-01 16:20:00|7.35|5.75|7.34|5.74|7.37|5.77|7.3|5.7|0
1719851100000|2024-07-01 16:25:00|7.35|5.75|7.29|5.69|7.37|5.77|7.29|5.69|0
1719851400000|2024-07-01 16:30:00|7.3|5.7|7.35|5.75|7.35|5.75|7.29|5.69|0
1719851700000|2024-07-01 16:35:00|7.34|5.74|7.29|5.69|7.35|5.75|7.27|5.67|0
1719852000000|2024-07-01 16:40:00|7.3|5.7|7.28|5.68|7.33|5.73|7.27|5.67|0
1719852300000|2024-07-01 16:45:00|7.27|5.67|7.33|5.73|7.33|5.73|7.25|5.65|0
1719852600000|2024-07-01 16:50:00|7.32|5.72|7.34|5.74|7.36|5.76|7.3|5.7|0
1719852900000|2024-07-01 16:55:00|7.35|5.75|7.34|5.74|7.39|5.79|7.32|5.72|0
1719853200000|2024-07-01 17:00:00|7.35|5.75|7.4|5.8|7.42|5.82|7.3|5.7|0
1719853500000|2024-07-01 17:05:00|7.41|5.81|7.38|5.78|7.42|5.82|7.33|5.73|0
1719853800000|2024-07-01 17:10:00|7.39|5.79|7.34|5.74|7.39|5.79|7.29|5.69|0
1719854100000|2024-07-01 17:15:00|7.35|5.75|7.31|5.71|7.37|5.77|7.31|5.71|0
1719854400000|2024-07-01 17:20:00|7.32|5.72|7.4|5.8|7.44|5.84|7.31|5.71|0
1719854700000|2024-07-01 17:25:00|7.39|5.79|7.32|5.72|7.39|5.79|7.27|5.67|0
1719855000000|2024-07-01 17:30:00|7.33|5.73|7.34|5.74|7.37|5.77|7.32|5.72|0
1719855300000|2024-07-01 17:35:00|7.35|5.75|7.17|5.57|7.35|5.75|7.16|5.56|0
1719855600000|2024-07-01 17:40:00|7.16|5.56|7.13|5.53|7.18|5.58|7.11|5.51|0
1719855900000|2024-07-01 17:45:00|7.14|5.54|7.19|5.59|7.19|5.59|7.11|5.51|0
1719856200000|2024-07-01 17:50:00|7.2|5.6|7.17|5.57|7.21|5.61|7.14|5.54|0
1719856500000|2024-07-01 17:55:00|7.18|5.58|7.19|5.59|7.23|5.63|7.18|5.58|0
1719856800000|2024-07-01 18:00:00|7.2|5.6|7.22|5.62|7.29|5.69|7.19|5.59|0
1719857100000|2024-07-01 18:05:00|7.23|5.63|7.16|5.56|7.23|5.63|7.14|5.54|0
1719857400000|2024-07-01 18:10:00|7.17|5.57|7.07|5.47|7.19|5.59|7.06|5.46|0
1719857700000|2024-07-01 18:15:00|7.06|5.46|7.01|5.41|7.06|5.46|6.99|5.39|0
1719858000000|2024-07-01 18:20:00|7|5.4|7.08|5.48|7.1|5.5|7|5.4|0
1719858300000|2024-07-01 18:25:00|7.1|5.5|7.21|5.61|7.22|5.62|7.08|5.48|0
1719858600000|2024-07-01 18:30:00|7.22|5.62|7.2|5.6|7.28|5.68|7.2|5.6|0
1719858900000|2024-07-01 18:35:00|7.21|5.61|7.19|5.59|7.25|5.65|7.19|5.59|0
1719859200000|2024-07-01 18:40:00|7.2|5.6|7.18|5.58|7.23|5.63|7.18|5.58|0
1719859500000|2024-07-01 18:45:00|7.19|5.59|7.25|5.65|7.28|5.68|7.17|5.57|0
1719859800000|2024-07-01 18:50:00|7.24|5.64|7.19|5.59|7.28|5.68|7.19|5.59|0
1719860100000|2024-07-01 18:55:00|7.2|5.6|7.22|5.62|7.25|5.65|7.2|5.6|0
1719860400000|2024-07-01 19:00:00|7.23|5.63|7.25|5.65|7.29|5.69|7.22|5.62|0
1719860700000|2024-07-01 19:05:00|7.24|5.64|7.1|5.5|7.24|5.64|7.08|5.48|0
1719861000000|2024-07-01 19:10:00|7.11|5.51|7.09|5.49|7.11|5.51|7.06|5.46|0
1719861300000|2024-07-01 19:15:00|7.1|5.5|7.13|5.53|7.16|5.56|7.1|5.5|0
1719861600000|2024-07-01 19:20:00|7.12|5.52|7.18|5.58|7.2|5.6|7.12|5.52|0
1719861900000|2024-07-01 19:25:00|7.19|5.59|7.28|5.68|7.41|5.81|7.19|5.59|0
1719862200000|2024-07-01 19:30:00|7.27|5.67|7.13|5.53|7.29|5.69|7.12|5.52|0
1719862500000|2024-07-01 19:35:00|7.12|5.52|7.17|5.57|7.22|5.62|7.1|5.5|0
1719862800000|2024-07-01 19:40:00|7.16|5.56|7.17|5.57|7.2|5.6|7.13|5.53|0
1719863100000|2024-07-01 19:45:00|7.16|5.56|7.16|5.56|7.2|5.6|7.13|5.53|0
1719863400000|2024-07-01 19:50:00|7.15|5.55|6.97|5.37|7.15|5.55|6.96|5.36|0
1719863700000|2024-07-01 19:55:00|6.96|5.36|7.03|5.43|7.03|5.43|6.87|5.27|0
1719864000000|2024-07-01 20:00:00|7|5.4|7.01|5.41|7.05|5.45|6.98|5.38|0
1719864300000|2024-07-01 20:05:00|7|5.4|7.01|5.41|7.03|5.43|6.99|5.39|0
1719864600000|2024-07-01 20:10:00|7.02|5.42|7.06|5.46|7.06|5.46|7.01|5.41|0
1719864900000|2024-07-01 20:15:00|7.16|5.36|7.14|5.34|7.17|5.37|7.14|5.34|0
1719865200000|2024-07-01 20:20:00|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1719865500000|2024-07-01 20:25:00|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1719865800000|2024-07-01 20:30:00|7.16|5.36|7.14|5.34|7.16|5.36|7.14|5.34|0
1719866100000|2024-07-01 20:35:00|7.15|5.35|6.98|5.18|7.15|5.35|6.98|5.18|0
1719866400000|2024-07-01 20:40:00|6.99|5.19|6.99|5.19|6.99|5.19|6.98|5.18|0
1719866700000|2024-07-01 20:45:00|7|5.2|6.98|5.18|7|5.2|6.97|5.17|0
1719867000000|2024-07-01 20:50:00|6.99|5.19|6.98|5.18|6.99|5.19|6.98|5.18|0
1719867300000|2024-07-01 20:55:00|6.99|5.19|6.99|5.19|6.99|5.19|6.98|5.18|0
1719867600000|2024-07-01 21:00:00|6.98|5.18|7|5.2|7|5.2|6.98|5.18|0
1719867900000|2024-07-01 21:05:00|6.99|5.19|7|5.2|7|5.2|6.99|5.19|0
1719868500000|2024-07-01 21:15:00|6.99|5.19|6.99|5.19|6.99|5.19|6.99|5.19|0
1719868800000|2024-07-01 21:20:00|6.98|5.18|6.99|5.19|6.99|5.19|6.98|5.18|0
1719869100000|2024-07-01 21:25:00|6.98|5.18|6.99|5.19|6.99|5.19|6.98|5.18|0
1719869700000|2024-07-01 21:35:00|6.98|5.18|6.99|5.19|6.99|5.19|6.98|5.18|0
1719870300000|2024-07-01 21:45:00|6.98|5.18|6.98|5.18|6.98|5.18|6.98|5.18|0
1719870600000|2024-07-01 21:50:00|6.97|5.17|6.97|5.17|6.98|5.18|6.96|5.16|0
1719870900000|2024-07-01 21:55:00|6.96|5.16|6.96|5.16|6.96|5.16|6.96|5.16|0
1719871200000|2024-07-01 22:00:00|6.98|5.18|6.92|5.12|6.99|5.19|6.92|5.12|0
1719871500000|2024-07-01 22:05:00|6.91|5.11|6.92|5.12|6.93|5.13|6.91|5.11|0
1719871800000|2024-07-01 22:10:00|6.93|5.13|6.93|5.13|6.94|5.14|6.93|5.13|0
1719872100000|2024-07-01 22:15:00|6.92|5.12|6.96|5.16|6.96|5.16|6.92|5.12|0
1719872700000|2024-07-01 22:25:00|6.95|5.15|6.97|5.17|6.97|5.17|6.95|5.15|0
1719873000000|2024-07-01 22:30:00|6.98|5.18|6.97|5.17|6.98|5.18|6.97|5.17|0
1719873300000|2024-07-01 22:35:00|6.98|5.18|6.98|5.18|6.98|5.18|6.97|5.17|0
1719873600000|2024-07-01 22:40:00|6.97|5.17|6.97|5.17|6.97|5.17|6.97|5.17|0
1719873900000|2024-07-01 22:45:00|6.96|5.16|6.98|5.18|6.98|5.18|6.96|5.16|0
1719874200000|2024-07-01 22:50:00|7|5.2|7.02|5.22|7.03|5.23|7|5.2|0
1719874500000|2024-07-01 22:55:00|7.01|5.21|7.02|5.22|7.03|5.23|7.01|5.21|0
1719874800000|2024-07-01 23:00:00|7.01|5.21|7.03|5.23|7.03|5.23|7.01|5.21|0
1719875100000|2024-07-01 23:05:00|7.02|5.22|7.03|5.23|7.03|5.23|7.02|5.22|0
1719875400000|2024-07-01 23:10:00|7.04|5.24|7.07|5.27|7.08|5.28|7.04|5.24|0
1719875700000|2024-07-01 23:15:00|7.06|5.26|7.03|5.23|7.07|5.27|7.03|5.23|0
1719876000000|2024-07-01 23:20:00|7.02|5.22|7.03|5.23|7.04|5.24|7.02|5.22|0
1719876300000|2024-07-01 23:25:00|7.02|5.22|7.04|5.24|7.04|5.24|7.02|5.22|0
1719876600000|2024-07-01 23:30:00|7.05|5.25|7.04|5.24|7.07|5.27|7.04|5.24|0
1719876900000|2024-07-01 23:35:00|7.05|5.25|7.09|5.29|7.09|5.29|7.04|5.24|0
1719877200000|2024-07-01 23:40:00|7.08|5.28|7.07|5.27|7.09|5.29|7.07|5.27|0
1719877500000|2024-07-01 23:45:00|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1719877800000|2024-07-01 23:50:00|7.06|5.26|7.04|5.24|7.07|5.27|7.04|5.24|0
1719878100000|2024-07-01 23:55:00|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1719878400000|2024-07-02 00:00:00|7.03|5.23|7.03|5.23|7.04|5.24|7.02|5.22|0
1719878700000|2024-07-02 00:05:00|7.04|5.24|7.05|5.25|7.06|5.26|7.03|5.23|0
1719879000000|2024-07-02 00:10:00|7.06|5.26|7.06|5.26|7.07|5.27|7.04|5.24|0
1719879300000|2024-07-02 00:15:00|6.97|5.37|7.05|5.45|7.08|5.48|6.96|5.36|0
1719879600000|2024-07-02 00:20:00|7.06|5.46|7.22|5.62|7.22|5.62|7.03|5.43|0
1719879900000|2024-07-02 00:25:00|7.23|5.63|7.12|5.52|7.23|5.63|7.1|5.5|0
1719880200000|2024-07-02 00:30:00|7.11|5.51|7.16|5.56|7.16|5.56|7.11|5.51|0
1719880500000|2024-07-02 00:35:00|7.15|5.55|7.15|5.55|7.16|5.56|7.13|5.53|0
1719880800000|2024-07-02 00:40:00|7.14|5.54|7.15|5.55|7.18|5.58|7.13|5.53|0
1719881100000|2024-07-02 00:45:00|7.16|5.56|7.11|5.51|7.16|5.56|7.1|5.5|0
1719881400000|2024-07-02 00:50:00|7.1|5.5|7.13|5.53|7.16|5.56|7.1|5.5|0
1719881700000|2024-07-02 00:55:00|7.12|5.52|7.1|5.5|7.13|5.53|7.09|5.49|0
1719882000000|2024-07-02 01:00:00|7.09|5.49|7.1|5.5|7.12|5.52|7.09|5.49|0
1719882300000|2024-07-02 01:05:00|7.11|5.51|7.1|5.5|7.12|5.52|7.1|5.5|0
1719882600000|2024-07-02 01:10:00|7.09|5.49|7.1|5.5|7.12|5.52|7.08|5.48|0
1719882900000|2024-07-02 01:15:00|7.11|5.51|7.08|5.48|7.12|5.52|7.08|5.48|0
1719883200000|2024-07-02 01:20:00|7.09|5.49|7.09|5.49|7.12|5.52|7.08|5.48|0
1719883500000|2024-07-02 01:25:00|7.1|5.5|7.09|5.49|7.11|5.51|7.08|5.48|0
1719883800000|2024-07-02 01:30:00|7.08|5.48|7.07|5.47|7.08|5.48|7.06|5.46|0
1719884100000|2024-07-02 01:35:00|7.06|5.46|7.07|5.47|7.09|5.49|7.06|5.46|0
1719884400000|2024-07-02 01:40:00|7.06|5.46|7.06|5.46|7.07|5.47|7.05|5.45|0
1719884700000|2024-07-02 01:45:00|7.07|5.47|7.04|5.44|7.07|5.47|7.04|5.44|0
1719885000000|2024-07-02 01:50:00|7.06|5.46|7.08|5.48|7.08|5.48|7.05|5.45|0
1719885300000|2024-07-02 01:55:00|7.07|5.47|7.08|5.48|7.1|5.5|7.07|5.47|0
1719885600000|2024-07-02 02:00:00|7.09|5.49|7.06|5.46|7.09|5.49|7.06|5.46|0
1719885900000|2024-07-02 02:05:00|7.07|5.47|7.07|5.47|7.08|5.48|7.07|5.47|0
1719886200000|2024-07-02 02:10:00|7.08|5.48|7.05|5.45|7.08|5.48|7.04|5.44|0
1719886500000|2024-07-02 02:15:00|7.06|5.46|7.06|5.46|7.08|5.48|7.06|5.46|0
1719886800000|2024-07-02 02:20:00|7.05|5.45|7.08|5.48|7.08|5.48|7.05|5.45|0
1719887100000|2024-07-02 02:25:00|7.09|5.49|7.12|5.52|7.12|5.52|7.08|5.48|0
1719887400000|2024-07-02 02:30:00|7.13|5.53|7.16|5.56|7.16|5.56|7.13|5.53|0
1719887700000|2024-07-02 02:35:00|7.17|5.57|7.16|5.56|7.18|5.58|7.16|5.56|0
1719888000000|2024-07-02 02:40:00|7.15|5.55|7.18|5.58|7.18|5.58|7.15|5.55|0
1719888300000|2024-07-02 02:45:00|7.17|5.57|7.2|5.6|7.21|5.61|7.16|5.56|0
1719888600000|2024-07-02 02:50:00|7.21|5.61|7.17|5.57|7.21|5.61|7.17|5.57|0
1719888900000|2024-07-02 02:55:00|7.16|5.56|7.16|5.56|7.17|5.57|7.16|5.56|0
1719889200000|2024-07-02 03:00:00|7.15|5.55|7.16|5.56|7.16|5.56|7.15|5.55|0
1719889500000|2024-07-02 03:05:00|7.17|5.57|7.21|5.61|7.21|5.61|7.15|5.55|0
1719889800000|2024-07-02 03:10:00|7.2|5.6|7.19|5.59|7.21|5.61|7.18|5.58|0
1719890100000|2024-07-02 03:15:00|7.18|5.58|7.2|5.6|7.21|5.61|7.18|5.58|0
1719890400000|2024-07-02 03:20:00|7.21|5.61|7.19|5.59|7.22|5.62|7.18|5.58|0
1719890700000|2024-07-02 03:25:00|7.18|5.58|7.19|5.59|7.19|5.59|7.18|5.58|0
1719891000000|2024-07-02 03:30:00|7.18|5.58|7.17|5.57|7.19|5.59|7.17|5.57|0
1719891300000|2024-07-02 03:35:00|7.16|5.56|7.16|5.56|7.17|5.57|7.15|5.55|0
1719891600000|2024-07-02 03:40:00|7.15|5.55|7.16|5.56|7.17|5.57|7.15|5.55|0
1719891900000|2024-07-02 03:45:00|7.17|5.57|7.18|5.58|7.19|5.59|7.17|5.57|0
1719892200000|2024-07-02 03:50:00|7.17|5.57|7.14|5.54|7.18|5.58|7.14|5.54|0
1719892500000|2024-07-02 03:55:00|7.15|5.55|7.14|5.54|7.16|5.56|7.14|5.54|0
1719892800000|2024-07-02 04:00:00|7.13|5.53|7.14|5.54|7.14|5.54|7.13|5.53|0
1719893100000|2024-07-02 04:05:00|7.13|5.53|7.14|5.54|7.16|5.56|7.13|5.53|0
1719893400000|2024-07-02 04:10:00|7.13|5.53|7.13|5.53|7.15|5.55|7.12|5.52|0
1719893700000|2024-07-02 04:15:00|7.12|5.52|7.12|5.52|7.13|5.53|7.12|5.52|0
1719894000000|2024-07-02 04:20:00|7.11|5.51|7.12|5.52|7.12|5.52|7.11|5.51|0
1719894300000|2024-07-02 04:25:00|7.11|5.51|7.11|5.51|7.12|5.52|7.1|5.5|0
1719894600000|2024-07-02 04:30:00|7.1|5.5|7.08|5.48|7.11|5.51|7.08|5.48|0
1719894900000|2024-07-02 04:35:00|7.09|5.49|7.09|5.49|7.09|5.49|7.08|5.48|0
1719895200000|2024-07-02 04:40:00|7.08|5.48|7.11|5.51|7.11|5.51|7.08|5.48|0
1719895500000|2024-07-02 04:45:00|7.1|5.5|7.11|5.51|7.12|5.52|7.1|5.5|0
1719895800000|2024-07-02 04:50:00|7.12|5.52|7.11|5.51|7.12|5.52|7.11|5.51|0
1719896100000|2024-07-02 04:55:00|7.1|5.5|7.1|5.5|7.11|5.51|7.1|5.5|0
1719896400000|2024-07-02 05:00:00|7.11|5.51|7.11|5.51|7.11|5.51|7.11|5.51|0
1719896700000|2024-07-02 05:05:00|7.12|5.52|7.12|5.52|7.12|5.52|7.11|5.51|0
1719897000000|2024-07-02 05:10:00|7.11|5.51|7.1|5.5|7.13|5.53|7.1|5.5|0
1719897300000|2024-07-02 05:15:00|7.09|5.49|7.11|5.51|7.11|5.51|7.09|5.49|0
1719897600000|2024-07-02 05:20:00|7.1|5.5|7.11|5.51|7.11|5.51|7.1|5.5|0
1719897900000|2024-07-02 05:25:00|7.1|5.5|7.06|5.46|7.1|5.5|7.06|5.46|0
1719898200000|2024-07-02 05:30:00|7.07|5.47|7.04|5.44|7.07|5.47|7.04|5.44|0
1719898500000|2024-07-02 05:35:00|7.03|5.43|7.04|5.44|7.06|5.46|7.03|5.43|0
1719898800000|2024-07-02 05:40:00|7.03|5.43|6.98|5.38|7.03|5.43|6.98|5.38|0
1719899100000|2024-07-02 05:45:00|6.99|5.39|6.99|5.39|7.01|5.41|6.98|5.38|0
1719899400000|2024-07-02 05:50:00|6.98|5.38|7.18|5.58|7.18|5.58|6.97|5.37|0
1719899700000|2024-07-02 05:55:00|7.19|5.59|7.18|5.58|7.2|5.6|7.17|5.57|0
1719900000000|2024-07-02 06:00:00|7.17|5.57|7.2|5.6|7.22|5.62|7.15|5.55|0
1719900300000|2024-07-02 06:05:00|7.21|5.61|7.21|5.61|7.22|5.62|7.19|5.59|0
1719900600000|2024-07-02 06:10:00|7.2|5.6|7.24|5.64|7.24|5.64|7.2|5.6|0
1719900900000|2024-07-02 06:15:00|7.23|5.63|7.27|5.67|7.29|5.69|7.23|5.63|0
1719901200000|2024-07-02 06:20:00|7.26|5.66|7.24|5.64|7.27|5.67|7.24|5.64|0
1719901500000|2024-07-02 06:25:00|7.25|5.65|7.17|5.57|7.25|5.65|7.17|5.57|0
1719901800000|2024-07-02 06:30:00|7.18|5.58|7.24|5.64|7.24|5.64|7.18|5.58|0
1719902100000|2024-07-02 06:35:00|7.23|5.63|7.23|5.63|7.26|5.66|7.22|5.62|0
1719902400000|2024-07-02 06:40:00|7.22|5.62|7.21|5.61|7.26|5.66|7.21|5.61|0
1719902700000|2024-07-02 06:45:00|7.19|5.59|7.23|5.63|7.23|5.63|7.18|5.58|0
1719903000000|2024-07-02 06:50:00|7.24|5.64|7.25|5.65|7.27|5.67|7.23|5.63|0
1719903300000|2024-07-02 06:55:00|7.26|5.66|7.26|5.66|7.29|5.69|7.25|5.65|0
1719903600000|2024-07-02 07:00:00|7.25|5.65|7.33|5.73|7.42|5.82|7.25|5.65|0
1719903900000|2024-07-02 07:05:00|7.32|5.72|7.38|5.78|7.39|5.79|7.3|5.7|0
1719904200000|2024-07-02 07:10:00|7.37|5.77|7.42|5.82|7.44|5.84|7.34|5.74|0
1719904500000|2024-07-02 07:15:00|7.41|5.81|7.42|5.82|7.47|5.87|7.41|5.81|0
1719904800000|2024-07-02 07:20:00|7.43|5.83|7.43|5.83|7.43|5.83|7.43|5.83|0
1719905100000|2024-07-02 07:25:00|7.44|5.84|7.47|5.87|7.5|5.9|7.43|5.83|0
1719905400000|2024-07-02 07:30:00|7.48|5.88|7.47|5.87|7.49|5.89|7.44|5.84|0
1719905700000|2024-07-02 07:35:00|7.46|5.86|7.52|5.92|7.52|5.92|7.45|5.85|0
1719906000000|2024-07-02 07:40:00|7.53|5.93|7.57|5.97|7.59|5.99|7.5|5.9|0
1719906300000|2024-07-02 07:45:00|7.56|5.96|7.51|5.91|7.59|5.99|7.51|5.91|0
1719906600000|2024-07-02 07:50:00|7.52|5.92|7.49|5.89|7.52|5.92|7.46|5.86|0
1719906900000|2024-07-02 07:55:00|7.5|5.9|7.42|5.82|7.5|5.9|7.41|5.81|0
1719907200000|2024-07-02 08:00:00|7.43|5.83|7.49|5.89|7.5|5.9|7.4|5.8|0
1719907500000|2024-07-02 08:05:00|7.48|5.88|7.45|5.85|7.5|5.9|7.42|5.82|0
1719907800000|2024-07-02 08:10:00|7.46|5.86|7.42|5.82|7.47|5.87|7.4|5.8|0
1719908100000|2024-07-02 08:15:00|7.43|5.83|7.41|5.81|7.47|5.87|7.38|5.78|0
1719908400000|2024-07-02 08:20:00|7.4|5.8|7.48|5.88|7.49|5.89|7.39|5.79|0
1719908700000|2024-07-02 08:25:00|7.49|5.89|7.54|5.94|7.55|5.95|7.49|5.89|0
1719909000000|2024-07-02 08:30:00|7.55|5.95|7.48|5.88|7.6|6|7.48|5.88|0
1719909300000|2024-07-02 08:35:00|7.49|5.89|7.53|5.93|7.54|5.94|7.47|5.87|0
1719909600000|2024-07-02 08:40:00|7.52|5.92|7.55|5.95|7.56|5.96|7.51|5.91|0
1719909900000|2024-07-02 08:45:00|7.53|5.93|7.52|5.92|7.53|5.93|7.5|5.9|0
1719910200000|2024-07-02 08:50:00|7.53|5.93|7.46|5.86|7.54|5.94|7.44|5.84|0
1719910500000|2024-07-02 08:55:00|7.47|5.87|7.52|5.92|7.53|5.93|7.25|5.65|0
1719910800000|2024-07-02 09:00:00|7.51|5.91|7.5|5.9|7.54|5.94|7.5|5.9|0
1719911100000|2024-07-02 09:05:00|7.49|5.89|7.45|5.85|7.52|5.92|7.45|5.85|0
1719911400000|2024-07-02 09:10:00|7.44|5.84|7.49|5.89|7.51|5.91|7.44|5.84|0
1719911700000|2024-07-02 09:15:00|7.48|5.88|7.5|5.9|7.51|5.91|7.46|5.86|0
1719912000000|2024-07-02 09:20:00|7.51|5.91|7.61|6.01|7.61|6.01|7.5|5.9|0
1719912300000|2024-07-02 09:25:00|7.62|6.02|7.53|5.93|7.63|6.03|7.53|5.93|0
1719912600000|2024-07-02 09:30:00|7.54|5.94|7.6|6|7.61|6.01|7.54|5.94|0
1719912900000|2024-07-02 09:35:00|7.61|6.01|7.6|6|7.61|6.01|7.55|5.95|0
1719913200000|2024-07-02 09:40:00|7.59|5.99|7.61|6.01|7.62|6.02|7.58|5.98|0
1719913500000|2024-07-02 09:45:00|7.62|6.02|7.42|5.82|7.62|6.02|7.42|5.82|0
1719913800000|2024-07-02 09:50:00|7.43|5.83|7.41|5.81|7.43|5.83|7.39|5.79|0
1719914100000|2024-07-02 09:55:00|7.4|5.8|7.44|5.84|7.44|5.84|7.4|5.8|0
1719914400000|2024-07-02 10:00:00|7.43|5.83|7.44|5.84|7.46|5.86|7.41|5.81|0
1719914700000|2024-07-02 10:05:00|7.45|5.85|7.46|5.86|7.47|5.87|7.43|5.83|0
1719915000000|2024-07-02 10:10:00|7.47|5.87|7.43|5.83|7.47|5.87|7.42|5.82|0
1719915300000|2024-07-02 10:15:00|7.42|5.82|7.45|5.85|7.47|5.87|7.42|5.82|0
1719915600000|2024-07-02 10:20:00|7.46|5.86|7.44|5.84|7.47|5.87|7.43|5.83|0
1719915900000|2024-07-02 10:25:00|7.42|5.82|7.43|5.83|7.46|5.86|7.41|5.81|0
1719916200000|2024-07-02 10:30:00|7.42|5.82|7.46|5.86|7.46|5.86|7.42|5.82|0
1719916500000|2024-07-02 10:35:00|7.45|5.85|7.43|5.83|7.46|5.86|7.43|5.83|0
1719916800000|2024-07-02 10:40:00|7.42|5.82|7.36|5.76|7.43|5.83|7.36|5.76|0
1719917100000|2024-07-02 10:45:00|7.35|5.75|7.38|5.78|7.38|5.78|7.35|5.75|0
1719917400000|2024-07-02 10:50:00|7.39|5.79|7.4|5.8|7.41|5.81|7.39|5.79|0
1719917700000|2024-07-02 10:55:00|7.39|5.79|7.4|5.8|7.4|5.8|7.38|5.78|0
1719918000000|2024-07-02 11:00:00|7.39|5.79|7.44|5.84|7.46|5.86|7.38|5.78|0
1719918300000|2024-07-02 11:05:00|7.43|5.83|7.51|5.91|7.51|5.91|7.42|5.82|0
1719918600000|2024-07-02 11:10:00|7.5|5.9|7.53|5.93|7.56|5.96|7.48|5.88|0
1719918900000|2024-07-02 11:15:00|7.52|5.92|7.56|5.96|7.56|5.96|7.52|5.92|0
1719919200000|2024-07-02 11:20:00|7.57|5.97|7.52|5.92|7.6|6|7.5|5.9|0
1719919500000|2024-07-02 11:25:00|7.53|5.93|7.53|5.93|7.54|5.94|7.52|5.92|0
1719919800000|2024-07-02 11:30:00|7.54|5.94|7.53|5.93|7.57|5.97|7.52|5.92|0
1719920100000|2024-07-02 11:35:00|7.54|5.94|7.52|5.92|7.54|5.94|7.49|5.89|0
1719920400000|2024-07-02 11:40:00|7.51|5.91|7.58|5.98|7.59|5.99|7.5|5.9|0
1719920700000|2024-07-02 11:45:00|7.59|5.99|7.57|5.97|7.59|5.99|7.54|5.94|0
1719921000000|2024-07-02 11:50:00|7.58|5.98|7.62|6.02|7.67|6.07|7.57|5.97|0
1719921300000|2024-07-02 11:55:00|7.6|6|7.51|5.91|7.6|6|7.51|5.91|0
1719921600000|2024-07-02 12:00:00|7.52|5.92|7.5|5.9|7.53|5.93|7.49|5.89|0
1719921900000|2024-07-02 12:05:00|7.51|5.91|7.46|5.86|7.56|5.96|7.45|5.85|0
1719922200000|2024-07-02 12:10:00|7.45|5.85|7.42|5.82|7.48|5.88|7.42|5.82|0
1719922500000|2024-07-02 12:15:00|7.44|5.84|7.41|5.81|7.44|5.84|7.41|5.81|0
1719922800000|2024-07-02 12:20:00|7.42|5.82|7.41|5.81|7.43|5.83|7.41|5.81|0
1719923100000|2024-07-02 12:25:00|7.42|5.82|7.43|5.83|7.44|5.84|7.41|5.81|0
1719923400000|2024-07-02 12:30:00|7.44|5.84|7.41|5.81|7.44|5.84|7.38|5.78|0
1719923700000|2024-07-02 12:35:00|7.42|5.82|7.45|5.85|7.46|5.86|7.42|5.82|0
1719924000000|2024-07-02 12:40:00|7.44|5.84|7.5|5.9|7.5|5.9|7.41|5.81|0
1719924300000|2024-07-02 12:45:00|7.49|5.89|7.48|5.88|7.51|5.91|7.46|5.86|0
1719924600000|2024-07-02 12:50:00|7.49|5.89|7.46|5.86|7.51|5.91|7.46|5.86|0
1719924900000|2024-07-02 12:55:00|7.45|5.85|7.42|5.82|7.45|5.85|7.41|5.81|0
1719925200000|2024-07-02 13:00:00|7.43|5.83|7.36|5.76|7.43|5.83|7.36|5.76|0
1719925500000|2024-07-02 13:05:00|7.37|5.77|7.33|5.73|7.38|5.78|7.33|5.73|0
1719925800000|2024-07-02 13:10:00|7.34|5.74|7.35|5.75|7.37|5.77|7.33|5.73|0
1719926100000|2024-07-02 13:15:00|7.34|5.74|7.35|5.75|7.35|5.75|7.32|5.72|0
1719926400000|2024-07-02 13:20:00|7.34|5.74|7.28|5.68|7.34|5.74|7.28|5.68|0
1719926700000|2024-07-02 13:25:00|7.29|5.69|7.28|5.68|7.34|5.74|7.26|5.66|0
1719927000000|2024-07-02 13:30:00|7.29|5.69|7.04|5.44|7.32|5.72|7.03|5.43|0
1719927300000|2024-07-02 13:35:00|7.05|5.45|6.94|5.34|7.12|5.52|6.89|5.29|0
1719927600000|2024-07-02 13:40:00|6.93|5.33|6.9|5.3|6.95|5.35|6.78|5.18|0
1719927900000|2024-07-02 13:45:00|6.93|5.33|6.9|5.3|6.93|5.33|6.8|5.2|0
1719928200000|2024-07-02 13:50:00|6.91|5.31|6.91|5.31|7.01|5.41|6.86|5.26|0
1719928500000|2024-07-02 13:55:00|6.89|5.29|6.92|5.32|7.02|5.42|6.88|5.28|0
1719928800000|2024-07-02 14:00:00|6.87|5.27|6.99|5.39|7.35|5.75|6.81|5.21|0
1719929100000|2024-07-02 14:05:00|6.82|5.22|6.92|5.32|6.92|5.32|6.79|5.19|0
1719929400000|2024-07-02 14:10:00|6.95|5.35|6.96|5.36|7.1|5.5|6.92|5.32|0
1719929700000|2024-07-02 14:15:00|6.97|5.37|6.89|5.29|7.03|5.43|6.88|5.28|0
1719930000000|2024-07-02 14:20:00|6.9|5.3|7.02|5.42|7.04|5.44|6.89|5.29|0
1719930300000|2024-07-02 14:25:00|7.01|5.41|6.87|5.27|7.02|5.42|6.87|5.27|0
1719930600000|2024-07-02 14:30:00|6.88|5.28|6.81|5.21|6.88|5.28|6.79|5.19|0
1719930900000|2024-07-02 14:35:00|6.8|5.2|6.78|5.18|6.83|5.23|6.77|5.17|0
1719931200000|2024-07-02 14:40:00|6.8|5.2|6.88|5.28|6.88|5.28|6.73|5.13|0
1719931500000|2024-07-02 14:45:00|6.9|5.3|6.81|5.21|6.93|5.33|6.79|5.19|0
1719931800000|2024-07-02 14:50:00|6.8|5.2|6.74|5.14|6.84|5.24|6.74|5.14|0
1719932100000|2024-07-02 14:55:00|6.75|5.15|6.76|5.16|6.77|5.17|6.71|5.11|0
1719932400000|2024-07-02 15:00:00|6.75|5.15|6.73|5.13|6.77|5.17|6.71|5.11|0
1719932700000|2024-07-02 15:05:00|6.72|5.12|6.72|5.12|6.74|5.14|6.7|5.1|0
1719933000000|2024-07-02 15:10:00|6.71|5.11|6.73|5.13|6.78|5.18|6.69|5.09|0
1719933300000|2024-07-02 15:15:00|6.74|5.14|6.77|5.17|6.78|5.18|6.7|5.1|0
1719933600000|2024-07-02 15:20:00|6.76|5.16|6.68|5.08|6.83|5.23|6.68|5.08|0
1719933900000|2024-07-02 15:25:00|6.67|5.07|6.68|5.08|6.72|5.12|6.67|5.07|0
1719934200000|2024-07-02 15:30:00|6.67|5.07|6.68|5.08|6.68|5.08|6.59|4.99|0
1719934500000|2024-07-02 15:35:00|6.67|5.07|6.6|5|6.69|5.09|6.59|4.99|0
1719934800000|2024-07-02 15:40:00|6.59|4.99|6.64|5.04|6.64|5.04|6.58|4.98|0
1719935100000|2024-07-02 15:45:00|6.63|5.03|6.63|5.03|6.66|5.06|6.6|5|0
1719935400000|2024-07-02 15:50:00|6.64|5.04|6.65|5.05|6.66|5.06|6.61|5.01|0
1719935700000|2024-07-02 15:55:00|6.66|5.06|6.78|5.18|6.8|5.2|6.65|5.05|0
1719936000000|2024-07-02 16:00:00|6.76|5.16|6.8|5.2|6.86|5.26|6.76|5.16|0
1719936300000|2024-07-02 16:05:00|6.83|5.23|6.84|5.24|6.84|5.24|6.8|5.2|0
1719936600000|2024-07-02 16:10:00|6.83|5.23|6.7|5.1|6.9|5.3|6.68|5.08|0
1719936900000|2024-07-02 16:15:00|6.71|5.11|6.64|5.04|6.71|5.11|6.64|5.04|0
1719937200000|2024-07-02 16:20:00|6.65|5.05|6.67|5.07|6.68|5.08|6.64|5.04|0
1719937500000|2024-07-02 16:25:00|6.68|5.08|6.58|4.98|6.68|5.08|6.56|4.96|0
1719937800000|2024-07-02 16:30:00|6.59|4.99|6.58|4.98|6.6|5|6.57|4.97|0
1719938100000|2024-07-02 16:35:00|6.59|4.99|6.62|5.02|6.63|5.03|6.58|4.98|0
1719938400000|2024-07-02 16:40:00|6.61|5.01|6.61|5.01|6.63|5.03|6.57|4.97|0
1719938700000|2024-07-02 16:45:00|6.6|5|6.56|4.96|6.61|5.01|6.56|4.96|0
1719939000000|2024-07-02 16:50:00|6.55|4.95|6.54|4.94|6.58|4.98|6.54|4.94|0
1719939300000|2024-07-02 16:55:00|6.55|4.95|6.53|4.93|6.57|4.97|6.53|4.93|0
1719939600000|2024-07-02 17:00:00|6.54|4.94|6.5|4.9|6.56|4.96|6.49|4.89|0
1719939900000|2024-07-02 17:05:00|6.49|4.89|6.39|4.79|6.5|4.9|6.38|4.78|0
1719940200000|2024-07-02 17:10:00|6.37|4.77|6.36|4.76|6.39|4.79|6.33|4.73|0
1719940500000|2024-07-02 17:15:00|6.35|4.75|6.34|4.74|6.38|4.78|6.31|4.71|0
1719940800000|2024-07-02 17:20:00|6.35|4.75|6.34|4.74|6.36|4.76|6.32|4.72|0
1719941100000|2024-07-02 17:25:00|6.35|4.75|6.37|4.77|6.37|4.77|6.33|4.73|0
1719941400000|2024-07-02 17:30:00|6.36|4.76|6.35|4.75|6.4|4.8|6.33|4.73|0
1719941700000|2024-07-02 17:35:00|6.36|4.76|6.34|4.74|6.42|4.82|6.34|4.74|0
1719942000000|2024-07-02 17:40:00|6.33|4.73|6.33|4.73|6.35|4.75|6.3|4.7|0
1719942300000|2024-07-02 17:45:00|6.34|4.74|6.31|4.71|6.34|4.74|6.29|4.69|0
1719942600000|2024-07-02 17:50:00|6.3|4.7|6.23|4.63|6.3|4.7|6.23|4.63|0
1719942900000|2024-07-02 17:55:00|6.22|4.62|6.22|4.62|6.24|4.64|6.18|4.58|0
1719943200000|2024-07-02 18:00:00|6.21|4.61|6.17|4.57|6.22|4.62|6.17|4.57|0
1719943500000|2024-07-02 18:05:00|6.18|4.58|6.17|4.57|6.18|4.58|6.15|4.55|0
1719943800000|2024-07-02 18:10:00|6.16|4.56|6.14|4.54|6.16|4.56|6.09|4.49|0
1719944100000|2024-07-02 18:15:00|6.13|4.53|6.16|4.56|6.16|4.56|6.12|4.52|0
1719944400000|2024-07-02 18:20:00|6.15|4.55|6.1|4.5|6.16|4.56|6.1|4.5|0
1719944700000|2024-07-02 18:25:00|6.11|4.51|6.11|4.51|6.12|4.52|6.07|4.47|0
1719945000000|2024-07-02 18:30:00|6.12|4.52|6.14|4.54|6.15|4.55|6.1|4.5|0
1719945300000|2024-07-02 18:35:00|6.13|4.53|6.11|4.51|6.13|4.53|6.09|4.49|0
1719945600000|2024-07-02 18:40:00|6.12|4.52|6.1|4.5|6.14|4.54|6.1|4.5|0
1719945900000|2024-07-02 18:45:00|6.11|4.51|6.08|4.48|6.11|4.51|6.06|4.46|0
1719946200000|2024-07-02 18:50:00|6.09|4.49|6.09|4.49|6.09|4.49|6.05|4.45|0
1719946500000|2024-07-02 18:55:00|6.08|4.48|6.12|4.52|6.12|4.52|6.05|4.45|0
1719946800000|2024-07-02 19:00:00|6.13|4.53|6.13|4.53|6.16|4.56|6.09|4.49|0
1719947100000|2024-07-02 19:05:00|6.12|4.52|6.12|4.52|6.14|4.54|6.11|4.51|0
1719947400000|2024-07-02 19:10:00|6.11|4.51|6.09|4.49|6.13|4.53|6.08|4.48|0
1719947700000|2024-07-02 19:15:00|6.1|4.5|6.09|4.49|6.13|4.53|6.08|4.48|0
1719948000000|2024-07-02 19:20:00|6.08|4.48|6.07|4.47|6.09|4.49|6.07|4.47|0
1719948300000|2024-07-02 19:25:00|6.08|4.48|6.05|4.45|6.08|4.48|6.03|4.43|0
1719948600000|2024-07-02 19:30:00|6.07|4.47|6.03|4.43|6.07|4.47|6|4.4|0
1719948900000|2024-07-02 19:35:00|6.04|4.44|6.04|4.44|6.05|4.45|6|4.4|0
1719949200000|2024-07-02 19:40:00|6.03|4.43|6.17|4.57|6.45|4.85|6|4.4|0
1719949500000|2024-07-02 19:45:00|6.18|4.58|6.23|4.63|6.23|4.63|6.15|4.55|0
1719949800000|2024-07-02 19:50:00|6.22|4.62|6.11|4.51|6.22|4.62|6.11|4.51|0
1719950100000|2024-07-02 19:55:00|6.14|4.54|5.98|4.38|6.14|4.54|5.97|4.37|0
1719950400000|2024-07-02 20:00:00|5.97|4.37|6.08|4.48|6.09|4.49|5.97|4.37|0
1719950700000|2024-07-02 20:05:00|6.07|4.47|6.12|4.52|6.12|4.52|6.07|4.47|0
1719951000000|2024-07-02 20:10:00|6.11|4.51|6.05|4.45|6.11|4.51|6.03|4.43|0
1719951300000|2024-07-02 20:15:00|6.15|4.35|6.38|4.58|6.38|4.58|6.15|4.35|0
1719951600000|2024-07-02 20:20:00|6.37|4.57|6.38|4.58|6.39|4.59|6.37|4.57|0
1719951900000|2024-07-02 20:25:00|6.37|4.57|6.39|4.59|6.39|4.59|6.37|4.57|0
1719952200000|2024-07-02 20:30:00|6.38|4.58|6.39|4.59|6.39|4.59|6.38|4.58|0
1719952500000|2024-07-02 20:35:00|6.38|4.58|6.42|4.62|6.43|4.63|6.38|4.58|0
1719952800000|2024-07-02 20:40:00|6.43|4.63|6.43|4.63|6.44|4.64|6.42|4.62|0
1719953100000|2024-07-02 20:45:00|6.44|4.64|6.44|4.64|6.45|4.65|6.43|4.63|0
1719953400000|2024-07-02 20:50:00|6.43|4.63|6.43|4.63|6.45|4.65|6.43|4.63|0
1719953700000|2024-07-02 20:55:00|6.42|4.62|6.4|4.6|6.43|4.63|6.4|4.6|0
1719954000000|2024-07-02 21:00:00|6.41|4.61|6.41|4.61|6.41|4.61|6.4|4.6|0
1719954600000|2024-07-02 21:10:00|6.4|4.6|6.4|4.6|6.4|4.6|6.4|4.6|0
1719954900000|2024-07-02 21:15:00|6.39|4.59|6.4|4.6|6.4|4.6|6.39|4.59|0
1719955200000|2024-07-02 21:20:00|6.39|4.59|6.39|4.59|6.4|4.6|6.39|4.59|0
1719955500000|2024-07-02 21:25:00|6.4|4.6|6.4|4.6|6.4|4.6|6.4|4.6|0
1719955800000|2024-07-02 21:30:00|6.39|4.59|6.4|4.6|6.4|4.6|6.39|4.59|0
1719957600000|2024-07-02 22:00:00|6.41|4.61|6.43|4.63|6.43|4.63|6.38|4.58|0
1719957900000|2024-07-02 22:05:00|6.42|4.62|6.41|4.61|6.42|4.62|6.4|4.6|0
1719958200000|2024-07-02 22:10:00|6.4|4.6|6.4|4.6|6.41|4.61|6.4|4.6|0
1719958500000|2024-07-02 22:15:00|6.41|4.61|6.4|4.6|6.41|4.61|6.4|4.6|0
1719958800000|2024-07-02 22:20:00|6.39|4.59|6.36|4.56|6.4|4.6|6.36|4.56|0
1719959100000|2024-07-02 22:25:00|6.35|4.55|6.35|4.55|6.37|4.57|6.35|4.55|0
1719959400000|2024-07-02 22:30:00|6.34|4.54|6.33|4.53|6.35|4.55|6.32|4.52|0
1719959700000|2024-07-02 22:35:00|6.32|4.52|6.32|4.52|6.33|4.53|6.32|4.52|0
1719960000000|2024-07-02 22:40:00|6.33|4.53|6.33|4.53|6.34|4.54|6.32|4.52|0
1719960300000|2024-07-02 22:45:00|6.34|4.54|6.34|4.54|6.35|4.55|6.33|4.53|0
1719960600000|2024-07-02 22:50:00|6.33|4.53|6.33|4.53|6.34|4.54|6.33|4.53|0
1719960900000|2024-07-02 22:55:00|6.34|4.54|6.34|4.54|6.34|4.54|6.33|4.53|0
1719961200000|2024-07-02 23:00:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1719961500000|2024-07-02 23:05:00|6.33|4.53|6.34|4.54|6.34|4.54|6.32|4.52|0
1719961800000|2024-07-02 23:10:00|6.33|4.53|6.35|4.55|6.35|4.55|6.33|4.53|0
1719962100000|2024-07-02 23:15:00|6.36|4.56|6.36|4.56|6.36|4.56|6.35|4.55|0
1719962400000|2024-07-02 23:20:00|6.37|4.57|6.38|4.58|6.39|4.59|6.37|4.57|0
1719962700000|2024-07-02 23:25:00|6.39|4.59|6.39|4.59|6.39|4.59|6.39|4.59|0
1719963000000|2024-07-02 23:30:00|6.4|4.6|6.38|4.58|6.41|4.61|6.38|4.58|0
1719963300000|2024-07-02 23:35:00|6.39|4.59|6.4|4.6|6.4|4.6|6.38|4.58|0
1719963600000|2024-07-02 23:40:00|6.39|4.59|6.4|4.6|6.41|4.61|6.39|4.59|0
1719963900000|2024-07-02 23:45:00|6.41|4.61|6.42|4.62|6.42|4.62|6.4|4.6|0
1719964200000|2024-07-02 23:50:00|6.41|4.61|6.4|4.6|6.41|4.61|6.39|4.59|0
1719964500000|2024-07-02 23:55:00|6.39|4.59|6.39|4.59|6.4|4.6|6.39|4.59|0
1719964800000|2024-07-03 00:00:00|6.38|4.58|6.36|4.56|6.39|4.59|6.36|4.56|0
1719965100000|2024-07-03 00:05:00|6.37|4.57|6.34|4.54|6.37|4.57|6.32|4.52|0
1719965400000|2024-07-03 00:10:00|6.33|4.53|6.33|4.53|6.34|4.54|6.33|4.53|0
1719965700000|2024-07-03 00:15:00|6.23|4.63|6.23|4.63|6.23|4.63|6.21|4.61|0
1719966000000|2024-07-03 00:20:00|6.22|4.62|6.21|4.61|6.23|4.63|6.2|4.6|0
1719966300000|2024-07-03 00:25:00|6.2|4.6|6.22|4.62|6.23|4.63|6.2|4.6|0
1719966600000|2024-07-03 00:30:00|6.21|4.61|6.47|4.87|6.48|4.88|6.21|4.61|0
1719966900000|2024-07-03 00:35:00|6.48|4.88|6.46|4.86|6.48|4.88|6.46|4.86|0
1719967200000|2024-07-03 00:40:00|6.45|4.85|6.46|4.86|6.47|4.87|6.45|4.85|0
1719967500000|2024-07-03 00:45:00|6.45|4.85|6.46|4.86|6.46|4.86|6.45|4.85|0
1719967800000|2024-07-03 00:50:00|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1719968100000|2024-07-03 00:55:00|6.46|4.86|6.48|4.88|6.48|4.88|6.46|4.86|0
1719968400000|2024-07-03 01:00:00|6.49|4.89|6.5|4.9|6.5|4.9|6.48|4.88|0
1719968700000|2024-07-03 01:05:00|6.51|4.91|6.48|4.88|6.51|4.91|6.48|4.88|0
1719969000000|2024-07-03 01:10:00|6.49|4.89|6.5|4.9|6.5|4.9|6.49|4.89|0
1719969300000|2024-07-03 01:15:00|6.51|4.91|6.51|4.91|6.51|4.91|6.49|4.89|0
1719969600000|2024-07-03 01:20:00|6.52|4.92|6.5|4.9|6.52|4.92|6.5|4.9|0
1719969900000|2024-07-03 01:25:00|6.49|4.89|6.49|4.89|6.5|4.9|6.49|4.89|0
1719970200000|2024-07-03 01:30:00|6.5|4.9|6.52|4.92|6.52|4.92|6.5|4.9|0
1719970500000|2024-07-03 01:35:00|6.51|4.91|6.52|4.92|6.52|4.92|6.51|4.91|0
1719970800000|2024-07-03 01:40:00|6.53|4.93|6.53|4.93|6.53|4.93|6.52|4.92|0
1719971100000|2024-07-03 01:45:00|6.54|4.94|6.54|4.94|6.55|4.95|6.54|4.94|0
1719971400000|2024-07-03 01:50:00|6.55|4.95|6.52|4.92|6.55|4.95|6.52|4.92|0
1719971700000|2024-07-03 01:55:00|6.53|4.93|6.52|4.92|6.53|4.93|6.51|4.91|0
1719972000000|2024-07-03 02:00:00|6.51|4.91|6.51|4.91|6.52|4.92|6.5|4.9|0
1719972300000|2024-07-03 02:05:00|6.5|4.9|6.5|4.9|6.51|4.91|6.49|4.89|0
1719972900000|2024-07-03 02:15:00|6.51|4.91|6.5|4.9|6.51|4.91|6.5|4.9|0
1719973200000|2024-07-03 02:20:00|6.49|4.89|6.5|4.9|6.51|4.91|6.49|4.89|0
1719973500000|2024-07-03 02:25:00|6.49|4.89|6.48|4.88|6.49|4.89|6.48|4.88|0
1719973800000|2024-07-03 02:30:00|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1719974100000|2024-07-03 02:35:00|6.5|4.9|6.51|4.91|6.51|4.91|6.49|4.89|0
1719974400000|2024-07-03 02:40:00|6.52|4.92|6.54|4.94|6.55|4.95|6.52|4.92|0
1719974700000|2024-07-03 02:45:00|6.53|4.93|6.51|4.91|6.53|4.93|6.51|4.91|0
1719975000000|2024-07-03 02:50:00|6.52|4.92|6.51|4.91|6.52|4.92|6.51|4.91|0
1719975300000|2024-07-03 02:55:00|6.52|4.92|6.5|4.9|6.52|4.92|6.5|4.9|0
1719975600000|2024-07-03 03:00:00|6.49|4.89|6.48|4.88|6.5|4.9|6.48|4.88|0
1719975900000|2024-07-03 03:05:00|6.47|4.87|6.47|4.87|6.48|4.88|6.47|4.87|0
1719976200000|2024-07-03 03:10:00|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1719976500000|2024-07-03 03:15:00|6.47|4.87|6.54|4.94|6.55|4.95|6.47|4.87|0
1719976800000|2024-07-03 03:20:00|6.55|4.95|6.56|4.96|6.56|4.96|6.53|4.93|0
1719977100000|2024-07-03 03:25:00|6.57|4.97|6.57|4.97|6.58|4.98|6.55|4.95|0
1719977400000|2024-07-03 03:30:00|6.56|4.96|6.53|4.93|6.56|4.96|6.53|4.93|0
1719977700000|2024-07-03 03:35:00|6.52|4.92|6.54|4.94|6.54|4.94|6.52|4.92|0
1719978000000|2024-07-03 03:40:00|6.53|4.93|6.52|4.92|6.53|4.93|6.52|4.92|0
1719978300000|2024-07-03 03:45:00|6.53|4.93|6.53|4.93|6.53|4.93|6.52|4.92|0
1719978600000|2024-07-03 03:50:00|6.54|4.94|6.54|4.94|6.55|4.95|6.54|4.94|0
1719978900000|2024-07-03 03:55:00|6.53|4.93|6.53|4.93|6.53|4.93|6.53|4.93|0
1719979200000|2024-07-03 04:00:00|6.52|4.92|6.52|4.92|6.52|4.92|6.52|4.92|0
1719979500000|2024-07-03 04:05:00|6.51|4.91|6.51|4.91|6.52|4.92|6.51|4.91|0
1719979800000|2024-07-03 04:10:00|6.5|4.9|6.5|4.9|6.5|4.9|6.5|4.9|0
1719980700000|2024-07-03 04:25:00|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1719981000000|2024-07-03 04:30:00|6.48|4.88|6.48|4.88|6.49|4.89|6.48|4.88|0
1719981300000|2024-07-03 04:35:00|6.49|4.89|6.47|4.87|6.49|4.89|6.47|4.87|0
1719981600000|2024-07-03 04:40:00|6.46|4.86|6.47|4.87|6.47|4.87|6.46|4.86|0
1719982200000|2024-07-03 04:50:00|6.46|4.86|6.48|4.88|6.49|4.89|6.46|4.86|0
1719982500000|2024-07-03 04:55:00|6.49|4.89|6.47|4.87|6.49|4.89|6.47|4.87|0
1719982800000|2024-07-03 05:00:00|6.48|4.88|6.48|4.88|6.48|4.88|6.47|4.87|0
1719983100000|2024-07-03 05:05:00|6.47|4.87|6.5|4.9|6.5|4.9|6.47|4.87|0
1719983400000|2024-07-03 05:10:00|6.49|4.89|6.49|4.89|6.5|4.9|6.48|4.88|0
1719983700000|2024-07-03 05:15:00|6.5|4.9|6.5|4.9|6.5|4.9|6.49|4.89|0
1719984000000|2024-07-03 05:20:00|6.49|4.89|6.46|4.86|6.49|4.89|6.46|4.86|0
1719984300000|2024-07-03 05:25:00|6.47|4.87|6.49|4.89|6.51|4.91|6.47|4.87|0
1719984600000|2024-07-03 05:30:00|6.48|4.88|6.49|4.89|6.49|4.89|6.48|4.88|0
1719984900000|2024-07-03 05:35:00|6.48|4.88|6.49|4.89|6.5|4.9|6.47|4.87|0
1719985200000|2024-07-03 05:40:00|6.48|4.88|6.48|4.88|6.48|4.88|6.47|4.87|0
1719985500000|2024-07-03 05:45:00|6.49|4.89|6.48|4.88|6.49|4.89|6.48|4.88|0
1719985800000|2024-07-03 05:50:00|6.49|4.89|6.49|4.89|6.51|4.91|6.49|4.89|0
1719986100000|2024-07-03 05:55:00|6.5|4.9|6.48|4.88|6.51|4.91|6.48|4.88|0
1719986400000|2024-07-03 06:00:00|6.47|4.87|6.46|4.86|6.47|4.87|6.42|4.82|0
1719986700000|2024-07-03 06:05:00|6.45|4.85|6.45|4.85|6.46|4.86|6.43|4.83|0
1719987000000|2024-07-03 06:10:00|6.44|4.84|6.41|4.81|6.44|4.84|6.41|4.81|0
1719987300000|2024-07-03 06:15:00|6.42|4.82|6.43|4.83|6.46|4.86|6.41|4.81|0
1719987600000|2024-07-03 06:20:00|6.44|4.84|6.44|4.84|6.45|4.85|6.41|4.81|0
1719987900000|2024-07-03 06:25:00|6.43|4.83|6.43|4.83|6.43|4.83|6.41|4.81|0
1719988200000|2024-07-03 06:30:00|6.44|4.84|6.43|4.83|6.44|4.84|6.42|4.82|0
1719988500000|2024-07-03 06:35:00|6.42|4.82|6.43|4.83|6.44|4.84|6.42|4.82|0
1719988800000|2024-07-03 06:40:00|6.44|4.84|6.43|4.83|6.45|4.85|6.43|4.83|0
1719989100000|2024-07-03 06:45:00|6.44|4.84|6.42|4.82|6.44|4.84|6.42|4.82|0
1719989400000|2024-07-03 06:50:00|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1719989700000|2024-07-03 06:55:00|6.41|4.81|6.42|4.82|6.44|4.84|6.4|4.8|0
1719990000000|2024-07-03 07:00:00|6.43|4.83|6.43|4.83|6.45|4.85|6.42|4.82|0
1719990300000|2024-07-03 07:05:00|6.42|4.82|6.34|4.74|6.45|4.85|6.34|4.74|0
1719990600000|2024-07-03 07:10:00|6.33|4.73|6.31|4.71|6.34|4.74|6.3|4.7|0
1719990900000|2024-07-03 07:15:00|6.3|4.7|6.28|4.68|6.31|4.71|6.28|4.68|0
1719991200000|2024-07-03 07:20:00|6.27|4.67|6.29|4.69|6.31|4.71|6.26|4.66|0
1719991500000|2024-07-03 07:25:00|6.28|4.68|6.26|4.66|6.29|4.69|6.26|4.66|0
1719991800000|2024-07-03 07:30:00|6.25|4.65|6.27|4.67|6.28|4.68|6.25|4.65|0
1719992100000|2024-07-03 07:35:00|6.26|4.66|6.23|4.63|6.26|4.66|6.22|4.62|0
1719992400000|2024-07-03 07:40:00|6.22|4.62|6.26|4.66|6.26|4.66|6.22|4.62|0
1719992700000|2024-07-03 07:45:00|6.27|4.67|6.3|4.7|6.31|4.71|6.27|4.67|0
1719993000000|2024-07-03 07:50:00|6.31|4.71|6.72|5.12|6.72|5.12|6.28|4.68|0
1719993300000|2024-07-03 07:55:00|6.71|5.11|6.7|5.1|6.72|5.12|6.7|5.1|0
1719993600000|2024-07-03 08:00:00|6.71|5.11|6.72|5.12|6.73|5.13|6.71|5.11|0
1719993900000|2024-07-03 08:05:00|6.73|5.13|6.69|5.09|6.73|5.13|6.68|5.08|0
1719994200000|2024-07-03 08:10:00|6.7|5.1|6.69|5.09|6.71|5.11|6.67|5.07|0
1719994500000|2024-07-03 08:15:00|6.7|5.1|6.66|5.06|6.7|5.1|6.66|5.06|0
1719994800000|2024-07-03 08:20:00|6.67|5.07|6.66|5.06|6.67|5.07|6.64|5.04|0
1719995100000|2024-07-03 08:25:00|6.67|5.07|6.67|5.07|6.67|5.07|6.65|5.05|0
1719995400000|2024-07-03 08:30:00|6.66|5.06|6.64|5.04|6.67|5.07|6.64|5.04|0
1719995700000|2024-07-03 08:35:00|6.63|5.03|6.6|5|6.64|5.04|6.6|5|0
1719996000000|2024-07-03 08:40:00|6.59|4.99|6.57|4.97|6.6|5|6.56|4.96|0
1719996300000|2024-07-03 08:45:00|6.56|4.96|6.54|4.94|6.57|4.97|6.54|4.94|0
1719996600000|2024-07-03 08:50:00|6.53|4.93|6.58|4.98|6.58|4.98|6.53|4.93|0
1719996900000|2024-07-03 08:55:00|6.57|4.97|6.6|5|6.6|5|6.55|4.95|0
1719997200000|2024-07-03 09:00:00|6.59|4.99|6.59|4.99|6.6|5|6.58|4.98|0
1719997500000|2024-07-03 09:05:00|6.58|4.98|6.58|4.98|6.59|4.99|6.57|4.97|0
1719997800000|2024-07-03 09:10:00|6.59|4.99|6.6|5|6.61|5.01|6.59|4.99|0
1719998100000|2024-07-03 09:15:00|6.59|4.99|6.57|4.97|6.61|5.01|6.57|4.97|0
1719998400000|2024-07-03 09:20:00|6.58|4.98|6.57|4.97|6.59|4.99|6.57|4.97|0
1719998700000|2024-07-03 09:25:00|6.58|4.98|6.58|4.98|6.59|4.99|6.57|4.97|0
1719999000000|2024-07-03 09:30:00|6.59|4.99|6.58|4.98|6.61|5.01|6.58|4.98|0
1719999300000|2024-07-03 09:35:00|6.57|4.97|6.57|4.97|6.58|4.98|6.56|4.96|0
1719999600000|2024-07-03 09:40:00|6.58|4.98|6.57|4.97|6.58|4.98|6.56|4.96|0
1719999900000|2024-07-03 09:45:00|6.56|4.96|6.56|4.96|6.58|4.98|6.54|4.94|0
1720000200000|2024-07-03 09:50:00|6.55|4.95|6.58|4.98|6.59|4.99|6.55|4.95|0
1720000500000|2024-07-03 09:55:00|6.59|4.99|6.56|4.96|6.59|4.99|6.56|4.96|0
1720000800000|2024-07-03 10:00:00|6.57|4.97|6.57|4.97|6.59|4.99|6.56|4.96|0
1720001100000|2024-07-03 10:05:00|6.58|4.98|6.58|4.98|6.6|5|6.57|4.97|0
1720001400000|2024-07-03 10:10:00|6.57|4.97|6.57|4.97|6.6|5|6.57|4.97|0
1720001700000|2024-07-03 10:15:00|6.58|4.98|6.56|4.96|6.58|4.98|6.56|4.96|0
1720002000000|2024-07-03 10:20:00|6.57|4.97|6.55|4.95|6.58|4.98|6.55|4.95|0
1720002300000|2024-07-03 10:25:00|6.56|4.96|6.55|4.95|6.56|4.96|6.54|4.94|0
1720002600000|2024-07-03 10:30:00|6.54|4.94|6.55|4.95|6.56|4.96|6.53|4.93|0
1720002900000|2024-07-03 10:35:00|6.56|4.96|6.55|4.95|6.56|4.96|6.55|4.95|0
1720003200000|2024-07-03 10:40:00|6.54|4.94|6.54|4.94|6.55|4.95|6.53|4.93|0
1720003500000|2024-07-03 10:45:00|6.55|4.95|6.54|4.94|6.55|4.95|6.54|4.94|0
1720003800000|2024-07-03 10:50:00|6.53|4.93|6.55|4.95|6.55|4.95|6.53|4.93|0
1720004100000|2024-07-03 10:55:00|6.54|4.94|6.57|4.97|6.57|4.97|6.54|4.94|0
1720004400000|2024-07-03 11:00:00|6.56|4.96|6.54|4.94|6.58|4.98|6.54|4.94|0
1720004700000|2024-07-03 11:05:00|6.55|4.95|6.56|4.96|6.56|4.96|6.53|4.93|0
1720005000000|2024-07-03 11:10:00|6.55|4.95|6.59|4.99|6.59|4.99|6.55|4.95|0
1720005300000|2024-07-03 11:15:00|6.6|5|6.59|4.99|6.62|5.02|6.59|4.99|0
1720005600000|2024-07-03 11:20:00|6.58|4.98|6.59|4.99|6.59|4.99|6.58|4.98|0
1720005900000|2024-07-03 11:25:00|6.6|5|6.6|5|6.62|5.02|6.59|4.99|0
1720006200000|2024-07-03 11:30:00|6.59|4.99|6.6|5|6.62|5.02|6.59|4.99|0
1720006500000|2024-07-03 11:35:00|6.61|5.01|6.62|5.02|6.63|5.03|6.6|5|0
1720006800000|2024-07-03 11:40:00|6.61|5.01|6.61|5.01|6.62|5.02|6.59|4.99|0
1720007100000|2024-07-03 11:45:00|6.62|5.02|6.61|5.01|6.63|5.03|6.59|4.99|0
1720007400000|2024-07-03 11:50:00|6.62|5.02|6.63|5.03|6.64|5.04|6.62|5.02|0
1720007700000|2024-07-03 11:55:00|6.64|5.04|6.59|4.99|6.64|5.04|6.58|4.98|0
1720008000000|2024-07-03 12:00:00|6.6|5|6.59|4.99|6.62|5.02|6.57|4.97|0
1720008300000|2024-07-03 12:05:00|6.58|4.98|6.65|5.05|6.66|5.06|6.58|4.98|0
1720008600000|2024-07-03 12:10:00|6.66|5.06|6.67|5.07|6.69|5.09|6.66|5.06|0
1720008900000|2024-07-03 12:15:00|6.66|5.06|6.69|5.09|6.71|5.11|6.64|5.04|0
1720009200000|2024-07-03 12:20:00|6.7|5.1|6.7|5.1|6.72|5.12|6.68|5.08|0
1720009500000|2024-07-03 12:25:00|6.69|5.09|6.72|5.12|6.75|5.15|6.68|5.08|0
1720009800000|2024-07-03 12:30:00|6.69|5.09|6.59|4.99|6.78|5.18|6.58|4.98|0
1720010100000|2024-07-03 12:35:00|6.6|5|6.61|5.01|6.64|5.04|6.58|4.98|0
1720010400000|2024-07-03 12:40:00|6.63|5.03|6.61|5.01|6.63|5.03|6.6|5|0
1720010700000|2024-07-03 12:45:00|6.62|5.02|6.62|5.02|6.63|5.03|6.56|4.96|0
1720011000000|2024-07-03 12:50:00|6.61|5.01|6.59|4.99|6.61|5.01|6.58|4.98|0
1720011300000|2024-07-03 12:55:00|6.6|5|6.61|5.01|6.61|5.01|6.59|4.99|0
1720011600000|2024-07-03 13:00:00|6.6|5|6.59|4.99|6.62|5.02|6.59|4.99|0
1720011900000|2024-07-03 13:05:00|6.6|5|6.59|4.99|6.61|5.01|6.59|4.99|0
1720012200000|2024-07-03 13:10:00|6.6|5|6.6|5|6.6|5|6.59|4.99|0
1720012500000|2024-07-03 13:15:00|6.59|4.99|6.55|4.95|6.59|4.99|6.54|4.94|0
1720012800000|2024-07-03 13:20:00|6.54|4.94|6.58|4.98|6.6|5|6.54|4.94|0
1720013100000|2024-07-03 13:25:00|6.57|4.97|6.53|4.93|6.58|4.98|6.52|4.92|0
1720013400000|2024-07-03 13:30:00|6.52|4.92|6.56|4.96|6.63|5.03|6.44|4.84|0
1720013700000|2024-07-03 13:35:00|6.57|4.97|6.58|4.98|6.63|5.03|6.54|4.94|0
1720014000000|2024-07-03 13:40:00|6.59|4.99|6.57|4.97|6.64|5.04|6.57|4.97|0
1720014300000|2024-07-03 13:45:00|6.59|4.99|6.53|4.93|6.6|5|6.52|4.92|0
1720014600000|2024-07-03 13:50:00|6.54|4.94|6.57|4.97|6.58|4.98|6.53|4.93|0
1720014900000|2024-07-03 13:55:00|6.56|4.96|6.5|4.9|6.58|4.98|6.48|4.88|0
1720015200000|2024-07-03 14:00:00|6.41|4.81|6.49|4.89|6.64|5.04|6.41|4.81|0
1720015500000|2024-07-03 14:05:00|6.5|4.9|6.48|4.88|6.52|4.92|6.43|4.83|0
1720015800000|2024-07-03 14:10:00|6.49|4.89|6.43|4.83|6.53|4.93|6.42|4.82|0
1720016100000|2024-07-03 14:15:00|6.44|4.84|6.48|4.88|6.49|4.89|6.41|4.81|0
1720016400000|2024-07-03 14:20:00|6.5|4.9|6.51|4.91|6.52|4.92|6.45|4.85|0
1720016700000|2024-07-03 14:25:00|6.52|4.92|6.58|4.98|6.61|5.01|6.51|4.91|0
1720017000000|2024-07-03 14:30:00|6.57|4.97|6.52|4.92|6.6|5|6.49|4.89|0
1720017300000|2024-07-03 14:35:00|6.53|4.93|6.52|4.92|6.56|4.96|6.48|4.88|0
1720017600000|2024-07-03 14:40:00|6.53|4.93|6.47|4.87|6.54|4.94|6.46|4.86|0
1720017900000|2024-07-03 14:45:00|6.48|4.88|6.43|4.83|6.49|4.89|6.42|4.82|0
1720018200000|2024-07-03 14:50:00|6.42|4.82|6.61|5.01|6.62|5.02|6.42|4.82|0
1720018500000|2024-07-03 14:55:00|6.6|5|6.58|4.98|6.6|5|6.56|4.96|0
1720018800000|2024-07-03 15:00:00|6.59|4.99|6.6|5|6.65|5.05|6.57|4.97|0
1720019100000|2024-07-03 15:05:00|6.61|5.01|6.55|4.95|6.61|5.01|6.53|4.93|0
1720019400000|2024-07-03 15:10:00|6.54|4.94|6.5|4.9|6.57|4.97|6.5|4.9|0
1720019700000|2024-07-03 15:15:00|6.49|4.89|6.47|4.87|6.51|4.91|6.46|4.86|0
1720020000000|2024-07-03 15:20:00|6.48|4.88|6.48|4.88|6.49|4.89|6.42|4.82|0
1720020300000|2024-07-03 15:25:00|6.49|4.89|6.72|5.12|6.72|5.12|6.48|4.88|0
1720020600000|2024-07-03 15:30:00|6.71|5.11|6.72|5.12|6.75|5.15|6.71|5.11|0
1720020900000|2024-07-03 15:35:00|6.71|5.11|6.71|5.11|6.72|5.12|6.69|5.09|0
1720021200000|2024-07-03 15:40:00|6.7|5.1|6.69|5.09|6.73|5.13|6.67|5.07|0
1720021500000|2024-07-03 15:45:00|6.7|5.1|6.71|5.11|6.72|5.12|6.69|5.09|0
1720021800000|2024-07-03 15:50:00|6.7|5.1|6.67|5.07|6.71|5.11|6.66|5.06|0
1720022100000|2024-07-03 15:55:00|6.66|5.06|6.63|5.03|6.67|5.07|6.62|5.02|0
1720022400000|2024-07-03 16:00:00|6.64|5.04|6.59|4.99|6.64|5.04|6.59|4.99|0
1720022700000|2024-07-03 16:05:00|6.6|5|6.58|4.98|6.62|5.02|6.56|4.96|0
1720023000000|2024-07-03 16:10:00|6.59|4.99|6.41|4.81|6.65|5.05|6.4|4.8|0
1720023300000|2024-07-03 16:15:00|6.42|4.82|6.35|4.75|6.42|4.82|6.34|4.74|0
1720023600000|2024-07-03 16:20:00|6.34|4.74|6.37|4.77|6.38|4.78|6.33|4.73|0
1720023900000|2024-07-03 16:25:00|6.36|4.76|6.34|4.74|6.37|4.77|6.34|4.74|0
1720024200000|2024-07-03 16:30:00|6.35|4.75|6.41|4.81|6.43|4.83|6.35|4.75|0
1720024500000|2024-07-03 16:35:00|6.42|4.82|6.36|4.76|6.42|4.82|6.35|4.75|0
1720024800000|2024-07-03 16:40:00|6.37|4.77|6.42|4.82|6.43|4.83|6.36|4.76|0
1720025100000|2024-07-03 16:45:00|6.43|4.83|6.42|4.82|6.47|4.87|6.39|4.79|0
1720025400000|2024-07-03 16:50:00|6.44|4.84|6.26|4.66|6.44|4.84|6.25|4.65|0
1720025700000|2024-07-03 16:55:00|6.25|4.65|6.32|4.72|6.32|4.72|6.18|4.58|0
1720026000000|2024-07-03 17:00:00|6.29|4.69|6.35|4.75|6.41|4.81|6.29|4.69|0
1720026300000|2024-07-03 17:05:00|6.34|4.74|6.37|4.77|6.38|4.78|6.34|4.74|0
1720026600000|2024-07-03 17:10:00|6.36|4.76|6.38|4.78|6.4|4.8|6.35|4.75|0
1720026900000|2024-07-03 17:15:00|6.37|4.77|6.38|4.78|6.38|4.78|6.35|4.75|0
1720027200000|2024-07-03 17:20:00|6.39|4.79|6.38|4.78|6.39|4.79|6.38|4.78|0
1720027500000|2024-07-03 17:25:00|6.39|4.79|6.4|4.8|6.4|4.8|6.39|4.79|0
1720030500000|2024-07-03 18:15:00|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1720034700000|2024-07-03 19:25:00|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1720131000000|2024-07-04 22:10:00|6.37|4.57|6.37|4.57|6.38|4.58|6.36|4.56|0
1720131300000|2024-07-04 22:15:00|6.36|4.56|6.37|4.57|6.38|4.58|6.36|4.56|0
1720131600000|2024-07-04 22:20:00|6.38|4.58|6.38|4.58|6.38|4.58|6.36|4.56|0
1720131900000|2024-07-04 22:25:00|6.37|4.57|6.38|4.58|6.38|4.58|6.37|4.57|0
1720132200000|2024-07-04 22:30:00|6.37|4.57|6.37|4.57|6.37|4.57|6.36|4.56|0
1720132500000|2024-07-04 22:35:00|6.36|4.56|6.37|4.57|6.38|4.58|6.36|4.56|0
1720132800000|2024-07-04 22:40:00|6.38|4.58|6.38|4.58|6.38|4.58|6.37|4.57|0
1720133100000|2024-07-04 22:45:00|6.37|4.57|6.37|4.57|6.38|4.58|6.37|4.57|0
1720133400000|2024-07-04 22:50:00|6.36|4.56|6.37|4.57|6.37|4.57|6.36|4.56|0
1720133700000|2024-07-04 22:55:00|6.38|4.58|6.37|4.57|6.38|4.58|6.37|4.57|0
1720134000000|2024-07-04 23:00:00|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1720134300000|2024-07-04 23:05:00|6.35|4.55|6.36|4.56|6.36|4.56|6.35|4.55|0
1720134600000|2024-07-04 23:10:00|6.35|4.55|6.36|4.56|6.36|4.56|6.35|4.55|0
1720134900000|2024-07-04 23:15:00|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1720135200000|2024-07-04 23:20:00|6.33|4.53|6.34|4.54|6.35|4.55|6.33|4.53|0
1720135500000|2024-07-04 23:25:00|6.35|4.55|6.33|4.53|6.35|4.55|6.32|4.52|0
1720135800000|2024-07-04 23:30:00|6.34|4.54|6.32|4.52|6.34|4.54|6.32|4.52|0
1720136100000|2024-07-04 23:35:00|6.33|4.53|6.33|4.53|6.34|4.54|6.33|4.53|0
1720136400000|2024-07-04 23:40:00|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1720136700000|2024-07-04 23:45:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1720137000000|2024-07-04 23:50:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1720137300000|2024-07-04 23:55:00|6.35|4.55|6.35|4.55|6.35|4.55|6.34|4.54|0
1720137600000|2024-07-05 00:00:00|6.34|4.54|6.32|4.52|6.35|4.55|6.31|4.51|0
1720137900000|2024-07-05 00:05:00|6.33|4.53|6.31|4.51|6.33|4.53|6.31|4.51|0
1720138200000|2024-07-05 00:10:00|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1720138500000|2024-07-05 00:15:00|6.22|4.62|6.21|4.61|6.22|4.62|6.19|4.59|0
1720138800000|2024-07-05 00:20:00|6.22|4.62|6.21|4.61|6.22|4.62|6.2|4.6|0
1720139100000|2024-07-05 00:25:00|6.22|4.62|6.2|4.6|6.22|4.62|6.2|4.6|0
1720139400000|2024-07-05 00:30:00|6.19|4.59|6.2|4.6|6.2|4.6|6.19|4.59|0
1720139700000|2024-07-05 00:35:00|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1720140000000|2024-07-05 00:40:00|6.18|4.58|6.15|4.55|6.18|4.58|6.15|4.55|0
1720140300000|2024-07-05 00:45:00|6.13|4.53|6.15|4.55|6.16|4.56|6.13|4.53|0
1720140600000|2024-07-05 00:50:00|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1720140900000|2024-07-05 00:55:00|6.17|4.57|6.17|4.57|6.19|4.59|6.17|4.57|0
1720141200000|2024-07-05 01:00:00|6.18|4.58|6.18|4.58|6.19|4.59|6.17|4.57|0
1720141500000|2024-07-05 01:05:00|6.17|4.57|6.15|4.55|6.18|4.58|6.15|4.55|0
1720141800000|2024-07-05 01:10:00|6.16|4.56|6.15|4.55|6.16|4.56|6.15|4.55|0
1720142100000|2024-07-05 01:15:00|6.16|4.56|6.16|4.56|6.16|4.56|6.15|4.55|0
1720142400000|2024-07-05 01:20:00|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1720143000000|2024-07-05 01:30:00|6.16|4.56|6.17|4.57|6.17|4.57|6.15|4.55|0
1720143300000|2024-07-05 01:35:00|6.16|4.56|6.17|4.57|6.18|4.58|6.16|4.56|0
1720143600000|2024-07-05 01:40:00|6.18|4.58|6.18|4.58|6.18|4.58|6.17|4.57|0
1720143900000|2024-07-05 01:45:00|6.17|4.57|6.16|4.56|6.18|4.58|6.16|4.56|0
1720144200000|2024-07-05 01:50:00|6.17|4.57|6.16|4.56|6.18|4.58|6.16|4.56|0
1720144500000|2024-07-05 01:55:00|6.17|4.57|6.16|4.56|6.17|4.57|6.16|4.56|0
1720144800000|2024-07-05 02:00:00|6.17|4.57|6.18|4.58|6.18|4.58|6.17|4.57|0
1720145100000|2024-07-05 02:05:00|6.17|4.57|6.17|4.57|6.17|4.57|6.16|4.56|0
1720145400000|2024-07-05 02:10:00|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1720145700000|2024-07-05 02:15:00|6.15|4.55|6.16|4.56|6.16|4.56|6.15|4.55|0
1720146000000|2024-07-05 02:20:00|6.17|4.57|6.15|4.55|6.17|4.57|6.15|4.55|0
1720146300000|2024-07-05 02:25:00|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1720146600000|2024-07-05 02:30:00|6.15|4.55|6.14|4.54|6.15|4.55|6.14|4.54|0
1720146900000|2024-07-05 02:35:00|6.15|4.55|6.15|4.55|6.16|4.56|6.15|4.55|0
1720147200000|2024-07-05 02:40:00|6.14|4.54|6.13|4.53|6.15|4.55|6.13|4.53|0
1720147500000|2024-07-05 02:45:00|6.14|4.54|6.14|4.54|6.15|4.55|6.14|4.54|0
1720148100000|2024-07-05 02:55:00|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1720148400000|2024-07-05 03:00:00|6.13|4.53|6.12|4.52|6.14|4.54|6.12|4.52|0
1720148700000|2024-07-05 03:05:00|6.13|4.53|6.13|4.53|6.13|4.53|6.12|4.52|0
1720149000000|2024-07-05 03:10:00|6.14|4.54|6.14|4.54|6.15|4.55|6.14|4.54|0
1720149300000|2024-07-05 03:15:00|6.13|4.53|6.13|4.53|6.14|4.54|6.12|4.52|0
1720149600000|2024-07-05 03:20:00|6.12|4.52|6.12|4.52|6.13|4.53|6.11|4.51|0
1720150200000|2024-07-05 03:30:00|6.11|4.51|6.12|4.52|6.12|4.52|6.11|4.51|0
1720150500000|2024-07-05 03:35:00|6.11|4.51|6.11|4.51|6.11|4.51|6.1|4.5|0
1720150800000|2024-07-05 03:40:00|6.1|4.5|6.11|4.51|6.12|4.52|6.1|4.5|0
1720151100000|2024-07-05 03:45:00|6.1|4.5|6.11|4.51|6.12|4.52|6.1|4.5|0
1720151400000|2024-07-05 03:50:00|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1720151700000|2024-07-05 03:55:00|6.11|4.51|6.11|4.51|6.12|4.52|6.1|4.5|0
1720152300000|2024-07-05 04:05:00|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1720152600000|2024-07-05 04:10:00|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1720152900000|2024-07-05 04:15:00|6.11|4.51|6.11|4.51|6.12|4.52|6.1|4.5|0
1720153200000|2024-07-05 04:20:00|6.1|4.5|6.1|4.5|6.11|4.51|6.09|4.49|0
1720153500000|2024-07-05 04:25:00|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1720153800000|2024-07-05 04:30:00|6.11|4.51|6.11|4.51|6.11|4.51|6.1|4.5|0
1720154100000|2024-07-05 04:35:00|6.1|4.5|6.1|4.5|6.11|4.51|6.1|4.5|0
1720154400000|2024-07-05 04:40:00|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1720154700000|2024-07-05 04:45:00|6.1|4.5|6.09|4.49|6.1|4.5|6.09|4.49|0
1720155000000|2024-07-05 04:50:00|6.08|4.48|6.08|4.48|6.09|4.49|6.08|4.48|0
1720155300000|2024-07-05 04:55:00|6.07|4.47|6.09|4.49|6.09|4.49|6.06|4.46|0
1720155900000|2024-07-05 05:05:00|6.1|4.5|6.09|4.49|6.1|4.5|6.09|4.49|0
1720156200000|2024-07-05 05:10:00|6.1|4.5|6.1|4.5|6.1|4.5|6.09|4.49|0
1720156500000|2024-07-05 05:15:00|6.09|4.49|6.09|4.49|6.1|4.5|6.09|4.49|0
1720156800000|2024-07-05 05:20:00|6.08|4.48|6.07|4.47|6.08|4.48|6.07|4.47|0
1720157100000|2024-07-05 05:25:00|6.06|4.46|6.07|4.47|6.07|4.47|6.06|4.46|0
1720157400000|2024-07-05 05:30:00|6.06|4.46|6.06|4.46|6.07|4.47|6.06|4.46|0
1720157700000|2024-07-05 05:35:00|6.07|4.47|6.07|4.47|6.08|4.48|6.07|4.47|0
1720158000000|2024-07-05 05:40:00|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1720158300000|2024-07-05 05:45:00|6.04|4.44|6.04|4.44|6.05|4.45|6.04|4.44|0
1720158600000|2024-07-05 05:50:00|6.03|4.43|6.03|4.43|6.04|4.44|6.03|4.43|0
1720158900000|2024-07-05 05:55:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1720159200000|2024-07-05 06:00:00|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1720159500000|2024-07-05 06:05:00|6.04|4.44|6.02|4.42|6.04|4.44|6.02|4.42|0
1720159800000|2024-07-05 06:10:00|6.01|4.41|6.03|4.43|6.04|4.44|6.01|4.41|0
1720160100000|2024-07-05 06:15:00|6.02|4.42|6.01|4.41|6.03|4.43|6|4.4|0
1720160400000|2024-07-05 06:20:00|6|4.4|6|4.4|6.01|4.41|6|4.4|0
1720160700000|2024-07-05 06:25:00|5.99|4.39|6.01|4.41|6.01|4.41|5.99|4.39|0
1720161000000|2024-07-05 06:30:00|6|4.4|6.08|4.48|6.08|4.48|5.97|4.37|0
1720161300000|2024-07-05 06:35:00|6.07|4.47|6.08|4.48|6.08|4.48|6.06|4.46|0
1720161600000|2024-07-05 06:40:00|6.07|4.47|6.07|4.47|6.08|4.48|6.07|4.47|0
1720161900000|2024-07-05 06:45:00|6.08|4.48|6.08|4.48|6.08|4.48|6.07|4.47|0
1720162200000|2024-07-05 06:50:00|6.09|4.49|6.09|4.49|6.1|4.5|6.08|4.48|0
1720162500000|2024-07-05 06:55:00|6.1|4.5|6.09|4.49|6.1|4.5|6.09|4.49|0
1720162800000|2024-07-05 07:00:00|6.1|4.5|6.07|4.47|6.1|4.5|6.07|4.47|0
1720163100000|2024-07-05 07:05:00|6.08|4.48|6.07|4.47|6.1|4.5|6.06|4.46|0
1720163400000|2024-07-05 07:10:00|6.06|4.46|6.07|4.47|6.07|4.47|6.06|4.46|0
1720163700000|2024-07-05 07:15:00|6.06|4.46|6.08|4.48|6.09|4.49|6.06|4.46|0
1720164000000|2024-07-05 07:20:00|6.09|4.49|6.15|4.55|6.16|4.56|6.09|4.49|0
1720164300000|2024-07-05 07:25:00|6.16|4.56|6.14|4.54|6.16|4.56|6.14|4.54|0
1720164600000|2024-07-05 07:30:00|6.15|4.55|6.15|4.55|6.17|4.57|6.14|4.54|0
1720164900000|2024-07-05 07:35:00|6.14|4.54|6.15|4.55|6.17|4.57|6.14|4.54|0
1720165200000|2024-07-05 07:40:00|6.14|4.54|6.12|4.52|6.16|4.56|6.12|4.52|0
1720165500000|2024-07-05 07:45:00|6.13|4.53|6.12|4.52|6.13|4.53|6.1|4.5|0
1720165800000|2024-07-05 07:50:00|6.11|4.51|6.12|4.52|6.15|4.55|6.11|4.51|0
1720166100000|2024-07-05 07:55:00|6.13|4.53|6.12|4.52|6.14|4.54|6.12|4.52|0
1720166400000|2024-07-05 08:00:00|6.13|4.53|6.15|4.55|6.16|4.56|6.12|4.52|0
1720166700000|2024-07-05 08:05:00|6.14|4.54|6.12|4.52|6.15|4.55|6.11|4.51|0
1720167000000|2024-07-05 08:10:00|6.11|4.51|6.1|4.5|6.14|4.54|6.1|4.5|0
1720167300000|2024-07-05 08:15:00|6.11|4.51|6.12|4.52|6.14|4.54|6.1|4.5|0
1720167600000|2024-07-05 08:20:00|6.13|4.53|6.14|4.54|6.15|4.55|6.12|4.52|0
1720167900000|2024-07-05 08:25:00|6.15|4.55|6.15|4.55|6.16|4.56|6.13|4.53|0
1720168200000|2024-07-05 08:30:00|6.14|4.54|6.14|4.54|6.16|4.56|6.14|4.54|0
1720168500000|2024-07-05 08:35:00|6.15|4.55|6.19|4.59|6.19|4.59|6.14|4.54|0
1720168800000|2024-07-05 08:40:00|6.18|4.58|6.16|4.56|6.19|4.59|6.16|4.56|0
1720169100000|2024-07-05 08:45:00|6.17|4.57|6.21|4.61|6.21|4.61|6.16|4.56|0
1720169400000|2024-07-05 08:50:00|6.2|4.6|6.21|4.61|6.21|4.61|6.19|4.59|0
1720169700000|2024-07-05 08:55:00|6.2|4.6|6.2|4.6|6.21|4.61|6.19|4.59|0
1720170000000|2024-07-05 09:00:00|6.19|4.59|6.17|4.57|6.19|4.59|6.16|4.56|0
1720170300000|2024-07-05 09:05:00|6.18|4.58|6.17|4.57|6.19|4.59|6.17|4.57|0
1720170600000|2024-07-05 09:10:00|6.16|4.56|6.17|4.57|6.18|4.58|6.16|4.56|0
1720170900000|2024-07-05 09:15:00|6.18|4.58|6.24|4.64|6.25|4.65|6.18|4.58|0
1720171200000|2024-07-05 09:20:00|6.25|4.65|6.23|4.63|6.25|4.65|6.23|4.63|0
1720171500000|2024-07-05 09:25:00|6.22|4.62|6.24|4.64|6.25|4.65|6.22|4.62|0
1720171800000|2024-07-05 09:30:00|6.25|4.65|6.23|4.63|6.25|4.65|6.23|4.63|0
1720172100000|2024-07-05 09:35:00|6.22|4.62|6.23|4.63|6.24|4.64|6.2|4.6|0
1720172400000|2024-07-05 09:40:00|6.24|4.64|6.25|4.65|6.25|4.65|6.23|4.63|0
1720172700000|2024-07-05 09:45:00|6.26|4.66|6.25|4.65|6.27|4.67|6.25|4.65|0
1720173000000|2024-07-05 09:50:00|6.26|4.66|6.22|4.62|6.26|4.66|6.22|4.62|0
1720173300000|2024-07-05 09:55:00|6.23|4.63|6.24|4.64|6.24|4.64|6.22|4.62|0
1720173600000|2024-07-05 10:00:00|6.25|4.65|6.23|4.63|6.26|4.66|6.23|4.63|0
1720173900000|2024-07-05 10:05:00|6.24|4.64|6.24|4.64|6.25|4.65|6.22|4.62|0
1720174200000|2024-07-05 10:10:00|6.23|4.63|6.24|4.64|6.25|4.65|6.23|4.63|0
1720174500000|2024-07-05 10:15:00|6.25|4.65|6.24|4.64|6.26|4.66|6.22|4.62|0
1720174800000|2024-07-05 10:20:00|6.23|4.63|6.25|4.65|6.25|4.65|6.23|4.63|0
1720175100000|2024-07-05 10:25:00|6.24|4.64|6.24|4.64|6.25|4.65|6.24|4.64|0
1720175400000|2024-07-05 10:30:00|6.23|4.63|6.24|4.64|6.25|4.65|6.23|4.63|0
1720175700000|2024-07-05 10:35:00|6.23|4.63|6.22|4.62|6.23|4.63|6.19|4.59|0
1720176000000|2024-07-05 10:40:00|6.23|4.63|6.24|4.64|6.24|4.64|6.22|4.62|0
1720176300000|2024-07-05 10:45:00|6.23|4.63|6.25|4.65|6.26|4.66|6.23|4.63|0
1720176600000|2024-07-05 10:50:00|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1720176900000|2024-07-05 10:55:00|6.26|4.66|6.25|4.65|6.26|4.66|6.25|4.65|0
1720177200000|2024-07-05 11:00:00|6.26|4.66|6.24|4.64|6.26|4.66|6.24|4.64|0
1720177500000|2024-07-05 11:05:00|6.23|4.63|6.24|4.64|6.25|4.65|6.23|4.63|0
1720177800000|2024-07-05 11:10:00|6.23|4.63|6.26|4.66|6.28|4.68|6.23|4.63|0
1720178100000|2024-07-05 11:15:00|6.25|4.65|6.25|4.65|6.26|4.66|6.23|4.63|0
1720178400000|2024-07-05 11:20:00|6.24|4.64|6.16|4.56|6.25|4.65|6.15|4.55|0
1720178700000|2024-07-05 11:25:00|6.15|4.55|6.13|4.53|6.15|4.55|6.13|4.53|0
1720179000000|2024-07-05 11:30:00|6.14|4.54|6.18|4.58|6.18|4.58|6.12|4.52|0
1720179300000|2024-07-05 11:35:00|6.19|4.59|6.19|4.59|6.21|4.61|6.16|4.56|0
1720179600000|2024-07-05 11:40:00|6.18|4.58|6.16|4.56|6.2|4.6|6.16|4.56|0
1720179900000|2024-07-05 11:45:00|6.15|4.55|6.15|4.55|6.16|4.56|6.15|4.55|0
1720180200000|2024-07-05 11:50:00|6.16|4.56|6.18|4.58|6.18|4.58|6.14|4.54|0
1720180500000|2024-07-05 11:55:00|6.19|4.59|6.18|4.58|6.19|4.59|6.17|4.57|0
1720180800000|2024-07-05 12:00:00|6.19|4.59|6.16|4.56|6.2|4.6|6.16|4.56|0
1720181100000|2024-07-05 12:05:00|6.17|4.57|6.16|4.56|6.17|4.57|6.15|4.55|0
1720181400000|2024-07-05 12:10:00|6.15|4.55|6.19|4.59|6.2|4.6|6.15|4.55|0
1720181700000|2024-07-05 12:15:00|6.18|4.58|6.18|4.58|6.21|4.61|6.18|4.58|0
1720182000000|2024-07-05 12:20:00|6.19|4.59|6.15|4.55|6.2|4.6|6.15|4.55|0
1720182300000|2024-07-05 12:25:00|6.16|4.56|6.12|4.52|6.16|4.56|6.1|4.5|0
1720182600000|2024-07-05 12:30:00|6.15|4.55|6.23|4.63|6.25|4.65|5.89|4.29|0
1720182900000|2024-07-05 12:35:00|6.24|4.64|6.28|4.68|6.32|4.72|6.2|4.6|0
1720183200000|2024-07-05 12:40:00|6.27|4.67|6.14|4.54|6.29|4.69|6.13|4.53|0
1720183500000|2024-07-05 12:45:00|6.15|4.55|6.22|4.62|6.25|4.65|6.13|4.53|0
1720183800000|2024-07-05 12:50:00|6.23|4.63|6.18|4.58|6.26|4.66|6.18|4.58|0
1720184100000|2024-07-05 12:55:00|6.19|4.59|6.23|4.63|6.23|4.63|6.18|4.58|0
1720184400000|2024-07-05 13:00:00|6.24|4.64|6.26|4.66|6.3|4.7|6.21|4.61|0
1720184700000|2024-07-05 13:05:00|6.27|4.67|6.26|4.66|6.28|4.68|6.24|4.64|0
1720185000000|2024-07-05 13:10:00|6.25|4.65|6.26|4.66|6.28|4.68|6.23|4.63|0
1720185300000|2024-07-05 13:15:00|6.27|4.67|6.26|4.66|6.28|4.68|6.23|4.63|0
1720185600000|2024-07-05 13:20:00|6.25|4.65|6.22|4.62|6.27|4.67|6.22|4.62|0
1720185900000|2024-07-05 13:25:00|6.23|4.63|6.21|4.61|6.26|4.66|6.21|4.61|0
1720186200000|2024-07-05 13:30:00|6.2|4.6|6.15|4.55|6.25|4.65|6.12|4.52|0
1720186500000|2024-07-05 13:35:00|6.14|4.54|6.09|4.49|6.17|4.57|6.09|4.49|0
1720186800000|2024-07-05 13:40:00|6.08|4.48|6.08|4.48|6.11|4.51|6.05|4.45|0
1720187100000|2024-07-05 13:45:00|6.09|4.49|6.2|4.6|6.27|4.67|6.09|4.49|0
1720187400000|2024-07-05 13:50:00|6.18|4.58|6.09|4.49|6.19|4.59|6.06|4.46|0
1720187700000|2024-07-05 13:55:00|6.08|4.48|6.02|4.42|6.08|4.48|6.02|4.42|0
1720188000000|2024-07-05 14:00:00|6.01|4.41|6.02|4.42|6.07|4.47|5.95|4.35|0
1720188300000|2024-07-05 14:05:00|6.03|4.43|6.23|4.63|6.27|4.67|6.01|4.41|0
1720188600000|2024-07-05 14:10:00|6.24|4.64|6.17|4.57|6.32|4.72|6.15|4.55|0
1720188900000|2024-07-05 14:15:00|6.18|4.58|6.11|4.51|6.2|4.6|6.1|4.5|0
1720189200000|2024-07-05 14:20:00|6.12|4.52|6.1|4.5|6.17|4.57|6.08|4.48|0
1720189500000|2024-07-05 14:25:00|6.11|4.51|6.11|4.51|6.14|4.54|6.08|4.48|0
1720189800000|2024-07-05 14:30:00|6.1|4.5|6.06|4.46|6.14|4.54|6.03|4.43|0
1720190100000|2024-07-05 14:35:00|6.08|4.48|6.05|4.45|6.16|4.56|6.05|4.45|0
1720190400000|2024-07-05 14:40:00|6.07|4.47|6.08|4.48|6.16|4.56|6.05|4.45|0
1720190700000|2024-07-05 14:45:00|6.07|4.47|6.08|4.48|6.11|4.51|6.02|4.42|0
1720191000000|2024-07-05 14:50:00|6.09|4.49|6.08|4.48|6.12|4.52|6.05|4.45|0
1720191300000|2024-07-05 14:55:00|6.09|4.49|6.12|4.52|6.13|4.53|6.08|4.48|0
1720191600000|2024-07-05 15:00:00|6.11|4.51|6.11|4.51|6.18|4.58|6.1|4.5|0
1720191900000|2024-07-05 15:05:00|6.1|4.5|6.03|4.43|6.12|4.52|6.01|4.41|0
1720192200000|2024-07-05 15:10:00|6.02|4.42|5.97|4.37|6.03|4.43|5.95|4.35|0
1720192500000|2024-07-05 15:15:00|5.98|4.38|5.98|4.38|6.01|4.41|5.96|4.36|0
1720192800000|2024-07-05 15:20:00|5.99|4.39|5.99|4.39|6.04|4.44|5.98|4.38|0
1720193100000|2024-07-05 15:25:00|6|4.4|6|4.4|6.03|4.43|5.98|4.38|0
1720193400000|2024-07-05 15:30:00|5.99|4.39|5.95|4.35|6|4.4|5.94|4.34|0
1720193700000|2024-07-05 15:35:00|5.94|4.34|5.95|4.35|5.96|4.36|5.93|4.33|0
1720194000000|2024-07-05 15:40:00|5.94|4.34|5.88|4.28|5.95|4.35|5.88|4.28|0
1720194300000|2024-07-05 15:45:00|5.87|4.27|5.85|4.25|5.89|4.29|5.83|4.23|0
1720194600000|2024-07-05 15:50:00|5.84|4.24|5.86|4.26|5.88|4.28|5.82|4.22|0
1720194900000|2024-07-05 15:55:00|5.85|4.25|5.85|4.25|5.86|4.26|5.83|4.23|0
1720195200000|2024-07-05 16:00:00|5.86|4.26|5.9|4.3|5.9|4.3|5.85|4.25|0
1720195500000|2024-07-05 16:05:00|5.89|4.29|5.9|4.3|5.92|4.32|5.89|4.29|0
1720195800000|2024-07-05 16:10:00|5.89|4.29|5.82|4.22|5.89|4.29|5.82|4.22|0
1720196100000|2024-07-05 16:15:00|5.83|4.23|5.85|4.25|5.87|4.27|5.82|4.22|0
1720196400000|2024-07-05 16:20:00|5.84|4.24|5.82|4.22|5.84|4.24|5.81|4.21|0
1720196700000|2024-07-05 16:25:00|5.83|4.23|5.9|4.3|6.12|4.52|5.82|4.22|0
1720197000000|2024-07-05 16:30:00|5.91|4.31|5.95|4.35|5.96|4.36|5.91|4.31|0
1720197300000|2024-07-05 16:35:00|5.94|4.34|5.94|4.34|5.98|4.38|5.94|4.34|0
1720197600000|2024-07-05 16:40:00|5.93|4.33|5.99|4.39|5.99|4.39|5.92|4.32|0
1720197900000|2024-07-05 16:45:00|6|4.4|5.97|4.37|6.01|4.41|5.95|4.35|0
1720198200000|2024-07-05 16:50:00|5.96|4.36|5.92|4.32|5.97|4.37|5.91|4.31|0
1720198500000|2024-07-05 16:55:00|5.91|4.31|5.92|4.32|5.95|4.35|5.91|4.31|0
1720198800000|2024-07-05 17:00:00|5.91|4.31|5.91|4.31|5.94|4.34|5.91|4.31|0
1720199100000|2024-07-05 17:05:00|5.9|4.3|5.92|4.32|5.96|4.36|5.9|4.3|0
1720199400000|2024-07-05 17:10:00|5.91|4.31|5.92|4.32|5.93|4.33|5.9|4.3|0
1720199700000|2024-07-05 17:15:00|5.91|4.31|5.89|4.29|5.92|4.32|5.89|4.29|0
1720200000000|2024-07-05 17:20:00|5.88|4.28|5.85|4.25|5.89|4.29|5.83|4.23|0
1720200300000|2024-07-05 17:25:00|5.84|4.24|5.84|4.24|5.86|4.26|5.82|4.22|0
1720200600000|2024-07-05 17:30:00|5.83|4.23|5.8|4.2|5.84|4.24|5.79|4.19|0
1720200900000|2024-07-05 17:35:00|5.79|4.19|5.76|4.16|5.8|4.2|5.75|4.15|0
1720201200000|2024-07-05 17:40:00|5.75|4.15|5.74|4.14|5.79|4.19|5.71|4.11|0
1720201500000|2024-07-05 17:45:00|5.73|4.13|5.72|4.12|5.74|4.14|5.71|4.11|0
1720201800000|2024-07-05 17:50:00|5.73|4.13|5.71|4.11|5.74|4.14|5.7|4.1|0
1720202100000|2024-07-05 17:55:00|5.72|4.12|5.75|4.15|5.75|4.15|5.7|4.1|0
1720202400000|2024-07-05 18:00:00|5.74|4.14|5.81|4.21|5.82|4.22|5.73|4.13|0
1720202700000|2024-07-05 18:05:00|5.82|4.22|5.79|4.19|5.82|4.22|5.76|4.16|0
1720203000000|2024-07-05 18:10:00|5.8|4.2|5.76|4.16|5.8|4.2|5.74|4.14|0
1720203300000|2024-07-05 18:15:00|5.75|4.15|5.74|4.14|5.76|4.16|5.73|4.13|0
1720203600000|2024-07-05 18:20:00|5.73|4.13|5.79|4.19|5.79|4.19|5.72|4.12|0
1720203900000|2024-07-05 18:25:00|5.78|4.18|5.8|4.2|5.8|4.2|5.75|4.15|0
1720204200000|2024-07-05 18:30:00|5.81|4.21|5.77|4.17|5.83|4.23|5.77|4.17|0
1720204500000|2024-07-05 18:35:00|5.78|4.18|5.79|4.19|5.8|4.2|5.76|4.16|0
1720204800000|2024-07-05 18:40:00|5.78|4.18|5.78|4.18|5.81|4.21|5.78|4.18|0
1720205100000|2024-07-05 18:45:00|5.77|4.17|5.73|4.13|5.77|4.17|5.73|4.13|0
1720205400000|2024-07-05 18:50:00|5.72|4.12|5.75|4.15|5.75|4.15|5.72|4.12|0
1720205700000|2024-07-05 18:55:00|5.74|4.14|5.73|4.13|5.75|4.15|5.71|4.11|0
1720206000000|2024-07-05 19:00:00|5.74|4.14|5.7|4.1|5.74|4.14|5.7|4.1|0
1720206300000|2024-07-05 19:05:00|5.71|4.11|5.71|4.11|5.72|4.12|5.7|4.1|0
1720206600000|2024-07-05 19:10:00|5.7|4.1|5.71|4.11|5.72|4.12|5.7|4.1|0
1720206900000|2024-07-05 19:15:00|5.72|4.12|5.73|4.13|5.75|4.15|5.71|4.11|0
1720207200000|2024-07-05 19:20:00|5.74|4.14|5.7|4.1|5.74|4.14|5.7|4.1|0
1720207500000|2024-07-05 19:25:00|5.71|4.11|5.72|4.12|5.72|4.12|5.67|4.07|0
1720207800000|2024-07-05 19:30:00|5.73|4.13|5.7|4.1|5.74|4.14|5.7|4.1|0
1720208100000|2024-07-05 19:35:00|5.69|4.09|5.67|4.07|5.7|4.1|5.67|4.07|0
1720208400000|2024-07-05 19:40:00|5.66|4.06|5.82|4.22|5.87|4.27|5.65|4.05|0
1720208700000|2024-07-05 19:45:00|5.81|4.21|5.84|4.24|5.84|4.24|5.8|4.2|0
1720209000000|2024-07-05 19:50:00|5.85|4.25|5.78|4.18|5.85|4.25|5.77|4.17|0
1720209300000|2024-07-05 19:55:00|5.79|4.19|5.84|4.24|5.87|4.27|5.76|4.16|0
1720209600000|2024-07-05 20:00:00|5.82|4.22|5.92|4.32|5.92|4.32|5.82|4.22|0
1720209900000|2024-07-05 20:05:00|5.91|4.31|5.91|4.31|5.92|4.32|5.89|4.29|0
1720210200000|2024-07-05 20:10:00|5.92|4.32|5.89|4.29|5.93|4.33|5.89|4.29|0
1720398600000|2024-07-08 00:30:00|5.82|4.22|5.83|4.23|5.84|4.24|5.81|4.21|0
1720398900000|2024-07-08 00:35:00|5.82|4.22|5.83|4.23|5.83|4.23|5.82|4.22|0
1720399200000|2024-07-08 00:40:00|5.82|4.22|5.82|4.22|5.85|4.25|5.82|4.22|0
1720399500000|2024-07-08 00:45:00|5.83|4.23|5.83|4.23|5.83|4.23|5.82|4.22|0
1720399800000|2024-07-08 00:50:00|5.82|4.22|5.82|4.22|5.83|4.23|5.82|4.22|0
1720400100000|2024-07-08 00:55:00|5.83|4.23|5.83|4.23|5.84|4.24|5.83|4.23|0
1720400400000|2024-07-08 01:00:00|5.84|4.24|5.85|4.25|5.86|4.26|5.82|4.22|0
1720400700000|2024-07-08 01:05:00|5.86|4.26|5.84|4.24|5.86|4.26|5.84|4.24|0
1720401000000|2024-07-08 01:10:00|5.83|4.23|5.83|4.23|5.85|4.25|5.83|4.23|0
1720401300000|2024-07-08 01:15:00|5.82|4.22|5.82|4.22|5.83|4.23|5.82|4.22|0
1720401600000|2024-07-08 01:20:00|5.81|4.21|5.83|4.23|5.83|4.23|5.81|4.21|0
1720401900000|2024-07-08 01:25:00|5.82|4.22|5.79|4.19|5.83|4.23|5.79|4.19|0
1720402200000|2024-07-08 01:30:00|5.78|4.18|5.78|4.18|5.8|4.2|5.78|4.18|0
1720402500000|2024-07-08 01:35:00|5.79|4.19|5.79|4.19|5.79|4.19|5.78|4.18|0
1720402800000|2024-07-08 01:40:00|5.78|4.18|5.78|4.18|5.79|4.19|5.78|4.18|0
1720403400000|2024-07-08 01:50:00|5.79|4.19|5.79|4.19|5.8|4.2|5.79|4.19|0
1720403700000|2024-07-08 01:55:00|5.8|4.2|5.8|4.2|5.8|4.2|5.79|4.19|0
1720404300000|2024-07-08 02:05:00|5.81|4.21|5.8|4.2|5.81|4.21|5.8|4.2|0
1720404600000|2024-07-08 02:10:00|5.79|4.19|5.79|4.19|5.8|4.2|5.79|4.19|0
1720404900000|2024-07-08 02:15:00|5.78|4.18|5.77|4.17|5.78|4.18|5.77|4.17|0
1720405200000|2024-07-08 02:20:00|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1720405500000|2024-07-08 02:25:00|5.78|4.18|5.77|4.17|5.78|4.18|5.77|4.17|0
1720405800000|2024-07-08 02:30:00|5.78|4.18|5.77|4.17|5.78|4.18|5.77|4.17|0
1720406100000|2024-07-08 02:35:00|5.78|4.18|5.77|4.17|5.78|4.18|5.77|4.17|0
1720406400000|2024-07-08 02:40:00|5.78|4.18|5.77|4.17|5.79|4.19|5.77|4.17|0
1720406700000|2024-07-08 02:45:00|5.76|4.16|5.76|4.16|5.77|4.17|5.76|4.16|0
1720407000000|2024-07-08 02:50:00|5.77|4.17|5.77|4.17|5.77|4.17|5.76|4.16|0
1720407300000|2024-07-08 02:55:00|5.78|4.18|5.77|4.17|5.78|4.18|5.77|4.17|0
1720407600000|2024-07-08 03:00:00|5.76|4.16|5.76|4.16|5.76|4.16|5.76|4.16|0
1720407900000|2024-07-08 03:05:00|5.77|4.17|5.77|4.17|5.78|4.18|5.77|4.17|0
1720408200000|2024-07-08 03:10:00|5.78|4.18|5.78|4.18|5.79|4.19|5.78|4.18|0
1720408500000|2024-07-08 03:15:00|5.77|4.17|5.76|4.16|5.77|4.17|5.75|4.15|0
1720408800000|2024-07-08 03:20:00|5.75|4.15|5.76|4.16|5.76|4.16|5.75|4.15|0
1720409100000|2024-07-08 03:25:00|5.77|4.17|5.77|4.17|5.78|4.18|5.77|4.17|0
1720409400000|2024-07-08 03:30:00|5.76|4.16|5.76|4.16|5.76|4.16|5.76|4.16|0
1720409700000|2024-07-08 03:35:00|5.77|4.17|5.76|4.16|5.77|4.17|5.76|4.16|0
1720410300000|2024-07-08 03:45:00|5.77|4.17|5.75|4.15|5.77|4.17|5.75|4.15|0
1720410600000|2024-07-08 03:50:00|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1720410900000|2024-07-08 03:55:00|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1720411200000|2024-07-08 04:00:00|5.78|4.18|5.78|4.18|5.78|4.18|5.78|4.18|0
1720411500000|2024-07-08 04:05:00|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1720411800000|2024-07-08 04:10:00|5.78|4.18|5.78|4.18|5.78|4.18|5.77|4.17|0
1720412100000|2024-07-08 04:15:00|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1720412400000|2024-07-08 04:20:00|5.78|4.18|5.77|4.17|5.78|4.18|5.77|4.17|0
1720412700000|2024-07-08 04:25:00|5.78|4.18|5.77|4.17|5.78|4.18|5.77|4.17|0
1720413000000|2024-07-08 04:30:00|5.78|4.18|5.78|4.18|5.79|4.19|5.77|4.17|0
1720413300000|2024-07-08 04:35:00|5.77|4.17|5.78|4.18|5.79|4.19|5.77|4.17|0
1720413600000|2024-07-08 04:40:00|5.79|4.19|5.79|4.19|5.79|4.19|5.78|4.18|0
1720413900000|2024-07-08 04:45:00|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1720414200000|2024-07-08 04:50:00|5.78|4.18|5.78|4.18|5.79|4.19|5.78|4.18|0
1720414500000|2024-07-08 04:55:00|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1720414800000|2024-07-08 05:00:00|5.8|4.2|5.8|4.2|5.8|4.2|5.79|4.19|0
1720415100000|2024-07-08 05:05:00|5.79|4.19|5.8|4.2|5.8|4.2|5.79|4.19|0
1720415400000|2024-07-08 05:10:00|5.81|4.21|5.8|4.2|5.81|4.21|5.8|4.2|0
1720415700000|2024-07-08 05:15:00|5.81|4.21|5.82|4.22|5.82|4.22|5.8|4.2|0
1720416000000|2024-07-08 05:20:00|5.81|4.21|5.79|4.19|5.81|4.21|5.79|4.19|0
1720416300000|2024-07-08 05:25:00|5.8|4.2|5.8|4.2|5.8|4.2|5.79|4.19|0
1720416600000|2024-07-08 05:30:00|5.79|4.19|5.78|4.18|5.79|4.19|5.78|4.18|0
1720416900000|2024-07-08 05:35:00|5.77|4.17|5.77|4.17|5.78|4.18|5.76|4.16|0
1720417200000|2024-07-08 05:40:00|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1720417500000|2024-07-08 05:45:00|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1720417800000|2024-07-08 05:50:00|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1720418100000|2024-07-08 05:55:00|5.8|4.2|5.81|4.21|5.81|4.21|5.79|4.19|0
1720418400000|2024-07-08 06:00:00|5.8|4.2|5.81|4.21|5.82|4.22|5.79|4.19|0
1720418700000|2024-07-08 06:05:00|5.8|4.2|5.81|4.21|5.82|4.22|5.8|4.2|0
1720419000000|2024-07-08 06:10:00|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1720419300000|2024-07-08 06:15:00|5.8|4.2|5.8|4.2|5.8|4.2|5.78|4.18|0
1720419600000|2024-07-08 06:20:00|5.79|4.19|5.78|4.18|5.8|4.2|5.77|4.17|0
1720419900000|2024-07-08 06:25:00|5.77|4.17|5.77|4.17|5.78|4.18|5.76|4.16|0
1720420200000|2024-07-08 06:30:00|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1720420800000|2024-07-08 06:40:00|5.76|4.16|5.74|4.14|5.77|4.17|5.74|4.14|0
1720421100000|2024-07-08 06:45:00|5.75|4.15|5.76|4.16|5.76|4.16|5.75|4.15|0
1720421400000|2024-07-08 06:50:00|5.75|4.15|5.63|4.03|5.77|4.17|5.63|4.03|0
1720421700000|2024-07-08 06:55:00|5.62|4.02|5.62|4.02|5.64|4.04|5.62|4.02|0
1720422000000|2024-07-08 07:00:00|5.63|4.03|5.62|4.02|5.65|4.05|5.62|4.02|0
1720422300000|2024-07-08 07:05:00|5.61|4.01|5.66|4.06|5.66|4.06|5.61|4.01|0
1720422600000|2024-07-08 07:10:00|5.65|4.05|5.62|4.02|5.66|4.06|5.62|4.02|0
1720422900000|2024-07-08 07:15:00|5.61|4.01|5.61|4.01|5.62|4.02|5.6|4|0
1720423200000|2024-07-08 07:20:00|5.6|4|5.58|3.98|5.63|4.03|5.58|3.98|0
1720423500000|2024-07-08 07:25:00|5.59|3.99|5.62|4.02|5.65|4.05|5.59|3.99|0
1720423800000|2024-07-08 07:30:00|5.61|4.01|5.61|4.01|5.64|4.04|5.6|4|0
1720424100000|2024-07-08 07:35:00|5.62|4.02|5.6|4|5.62|4.02|5.59|3.99|0
1720424400000|2024-07-08 07:40:00|5.59|3.99|5.59|3.99|5.6|4|5.58|3.98|0
1720424700000|2024-07-08 07:45:00|5.58|3.98|5.57|3.97|5.59|3.99|5.57|3.97|0
1720425000000|2024-07-08 07:50:00|5.58|3.98|5.56|3.96|5.58|3.98|5.55|3.95|0
1720425300000|2024-07-08 07:55:00|5.57|3.97|5.55|3.95|5.58|3.98|5.55|3.95|0
1720425600000|2024-07-08 08:00:00|5.56|3.96|5.54|3.94|5.57|3.97|5.54|3.94|0
1720425900000|2024-07-08 08:05:00|5.55|3.95|5.55|3.95|5.56|3.96|5.54|3.94|0
1720426200000|2024-07-08 08:10:00|5.54|3.94|5.54|3.94|5.55|3.95|5.53|3.93|0
1720426500000|2024-07-08 08:15:00|5.55|3.95|5.56|3.96|5.56|3.96|5.55|3.95|0
1720426800000|2024-07-08 08:20:00|5.55|3.95|5.54|3.94|5.56|3.96|5.53|3.93|0
1720427100000|2024-07-08 08:25:00|5.53|3.93|5.53|3.93|5.54|3.94|5.53|3.93|0
1720427400000|2024-07-08 08:30:00|5.54|3.94|5.51|3.91|5.54|3.94|5.49|3.89|0
1720427700000|2024-07-08 08:35:00|5.52|3.92|5.52|3.92|5.53|3.93|5.51|3.91|0
1720428000000|2024-07-08 08:40:00|5.51|3.91|5.5|3.9|5.52|3.92|5.5|3.9|0
1720428300000|2024-07-08 08:45:00|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1720428600000|2024-07-08 08:50:00|5.51|3.91|5.52|3.92|5.52|3.92|5.5|3.9|0
1720428900000|2024-07-08 08:55:00|5.51|3.91|5.53|3.93|5.53|3.93|5.51|3.91|0
1720429200000|2024-07-08 09:00:00|5.54|3.94|5.54|3.94|5.55|3.95|5.53|3.93|0
1720429500000|2024-07-08 09:05:00|5.53|3.93|5.54|3.94|5.55|3.95|5.53|3.93|0
1720429800000|2024-07-08 09:10:00|5.53|3.93|5.53|3.93|5.55|3.95|5.53|3.93|0
1720430100000|2024-07-08 09:15:00|5.54|3.94|5.54|3.94|5.54|3.94|5.52|3.92|0
1720430400000|2024-07-08 09:20:00|5.53|3.93|5.54|3.94|5.6|4|5.52|3.92|0
1720430700000|2024-07-08 09:25:00|5.53|3.93|5.53|3.93|5.54|3.94|5.53|3.93|0
1720431000000|2024-07-08 09:30:00|5.54|3.94|5.54|3.94|5.54|3.94|5.53|3.93|0
1720431300000|2024-07-08 09:35:00|5.55|3.95|5.54|3.94|5.55|3.95|5.53|3.93|0
1720431600000|2024-07-08 09:40:00|5.55|3.95|5.53|3.93|5.55|3.95|5.53|3.93|0
1720431900000|2024-07-08 09:45:00|5.52|3.92|5.52|3.92|5.53|3.93|5.52|3.92|0
1720432200000|2024-07-08 09:50:00|5.53|3.93|5.52|3.92|5.53|3.93|5.51|3.91|0
1720432500000|2024-07-08 09:55:00|5.53|3.93|5.54|3.94|5.54|3.94|5.53|3.93|0
1720432800000|2024-07-08 10:00:00|5.53|3.93|5.53|3.93|5.54|3.94|5.53|3.93|0
1720433100000|2024-07-08 10:05:00|5.52|3.92|5.53|3.93|5.54|3.94|5.52|3.92|0
1720433400000|2024-07-08 10:10:00|5.52|3.92|5.52|3.92|5.53|3.93|5.52|3.92|0
1720433700000|2024-07-08 10:15:00|5.51|3.91|5.51|3.91|5.53|3.93|5.51|3.91|0
1720434000000|2024-07-08 10:20:00|5.52|3.92|5.52|3.92|5.52|3.92|5.51|3.91|0
1720434300000|2024-07-08 10:25:00|5.53|3.93|5.52|3.92|5.53|3.93|5.52|3.92|0
1720434600000|2024-07-08 10:30:00|5.53|3.93|5.52|3.92|5.54|3.94|5.52|3.92|0
1720434900000|2024-07-08 10:35:00|5.53|3.93|5.53|3.93|5.53|3.93|5.52|3.92|0
1720435200000|2024-07-08 10:40:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1720435500000|2024-07-08 10:45:00|5.54|3.94|5.52|3.92|5.54|3.94|5.52|3.92|0
1720435800000|2024-07-08 10:50:00|5.53|3.93|5.53|3.93|5.54|3.94|5.53|3.93|0
1720436100000|2024-07-08 10:55:00|5.54|3.94|5.54|3.94|5.55|3.95|5.53|3.93|0
1720436400000|2024-07-08 11:00:00|5.53|3.93|5.53|3.93|5.55|3.95|5.53|3.93|0
1720436700000|2024-07-08 11:05:00|5.52|3.92|5.49|3.89|5.52|3.92|5.49|3.89|0
1720437000000|2024-07-08 11:10:00|5.5|3.9|5.48|3.88|5.51|3.91|5.47|3.87|0
1720437300000|2024-07-08 11:15:00|5.47|3.87|5.48|3.88|5.49|3.89|5.47|3.87|0
1720437600000|2024-07-08 11:20:00|5.47|3.87|5.47|3.87|5.48|3.88|5.47|3.87|0
1720437900000|2024-07-08 11:25:00|5.46|3.86|5.47|3.87|5.47|3.87|5.46|3.86|0
1720438200000|2024-07-08 11:30:00|5.46|3.86|5.45|3.85|5.47|3.87|5.45|3.85|0
1720438500000|2024-07-08 11:35:00|5.46|3.86|5.44|3.84|5.46|3.86|5.44|3.84|0
1720438800000|2024-07-08 11:40:00|5.45|3.85|5.46|3.86|5.46|3.86|5.44|3.84|0
1720439100000|2024-07-08 11:45:00|5.45|3.85|5.45|3.85|5.46|3.86|5.45|3.85|0
1720439400000|2024-07-08 11:50:00|5.46|3.86|5.44|3.84|5.46|3.86|5.44|3.84|0
1720439700000|2024-07-08 11:55:00|5.45|3.85|5.51|3.91|5.52|3.92|5.43|3.83|0
1720440000000|2024-07-08 12:00:00|5.52|3.92|5.45|3.85|5.53|3.93|5.45|3.85|0
1720440300000|2024-07-08 12:05:00|5.46|3.86|5.45|3.85|5.46|3.86|5.43|3.83|0
1720440600000|2024-07-08 12:10:00|5.44|3.84|5.45|3.85|5.46|3.86|5.44|3.84|0
1720440900000|2024-07-08 12:15:00|5.44|3.84|5.44|3.84|5.45|3.85|5.43|3.83|0
1720441200000|2024-07-08 12:20:00|5.43|3.83|5.43|3.83|5.44|3.84|5.43|3.83|0
1720441500000|2024-07-08 12:25:00|5.42|3.82|5.42|3.82|5.43|3.83|5.42|3.82|0
1720441800000|2024-07-08 12:30:00|5.43|3.83|5.4|3.8|5.43|3.83|5.4|3.8|0
1720442100000|2024-07-08 12:35:00|5.41|3.81|5.39|3.79|5.41|3.81|5.39|3.79|0
1720442400000|2024-07-08 12:40:00|5.4|3.8|5.4|3.8|5.41|3.81|5.39|3.79|0
1720442700000|2024-07-08 12:45:00|5.39|3.79|5.4|3.8|5.42|3.82|5.39|3.79|0
1720443000000|2024-07-08 12:50:00|5.39|3.79|5.39|3.79|5.4|3.8|5.39|3.79|0
1720443300000|2024-07-08 12:55:00|5.4|3.8|5.39|3.79|5.4|3.8|5.38|3.78|0
1720443600000|2024-07-08 13:00:00|5.4|3.8|5.37|3.77|5.4|3.8|5.36|3.76|0
1720443900000|2024-07-08 13:05:00|5.36|3.76|5.47|3.87|5.47|3.87|5.3|3.7|0
1720444200000|2024-07-08 13:10:00|5.48|3.88|5.48|3.88|5.49|3.89|5.48|3.88|0
1720444500000|2024-07-08 13:15:00|5.47|3.87|5.48|3.88|5.48|3.88|5.47|3.87|0
1720444800000|2024-07-08 13:20:00|5.47|3.87|5.46|3.86|5.49|3.89|5.46|3.86|0
1720445100000|2024-07-08 13:25:00|5.45|3.85|5.46|3.86|5.48|3.88|5.45|3.85|0
1720445400000|2024-07-08 13:30:00|5.47|3.87|5.36|3.76|5.48|3.88|5.33|3.73|0
1720445700000|2024-07-08 13:35:00|5.37|3.77|5.4|3.8|5.42|3.82|5.37|3.77|0
1720446000000|2024-07-08 13:40:00|5.39|3.79|5.38|3.78|5.42|3.82|5.37|3.77|0
1720446300000|2024-07-08 13:45:00|5.37|3.77|5.35|3.75|5.38|3.78|5.32|3.72|0
1720446600000|2024-07-08 13:50:00|5.34|3.74|5.34|3.74|5.34|3.74|5.29|3.69|0
1720446900000|2024-07-08 13:55:00|5.33|3.73|5.35|3.75|5.37|3.77|5.33|3.73|0
1720447200000|2024-07-08 14:00:00|5.34|3.74|5.37|3.77|5.41|3.81|5.34|3.74|0
1720447500000|2024-07-08 14:05:00|5.38|3.78|5.39|3.79|5.39|3.79|5.37|3.77|0
1720447800000|2024-07-08 14:10:00|5.38|3.78|5.36|3.76|5.39|3.79|5.36|3.76|0
1720448100000|2024-07-08 14:15:00|5.37|3.77|5.42|3.82|5.42|3.82|5.36|3.76|0
1720448400000|2024-07-08 14:20:00|5.43|3.83|5.44|3.84|5.49|3.89|5.43|3.83|0
1720448700000|2024-07-08 14:25:00|5.45|3.85|5.44|3.84|5.46|3.86|5.41|3.81|0
1720449000000|2024-07-08 14:30:00|5.43|3.83|5.47|3.87|5.48|3.88|5.42|3.82|0
1720449300000|2024-07-08 14:35:00|5.46|3.86|5.4|3.8|5.54|3.94|5.4|3.8|0
1720449600000|2024-07-08 14:40:00|5.41|3.81|5.43|3.83|5.44|3.84|5.39|3.79|0
1720449900000|2024-07-08 14:45:00|5.44|3.84|5.42|3.82|5.44|3.84|5.41|3.81|0
1720450200000|2024-07-08 14:50:00|5.41|3.81|5.43|3.83|5.45|3.85|5.41|3.81|0
1720450500000|2024-07-08 14:55:00|5.44|3.84|5.41|3.81|5.46|3.86|5.41|3.81|0
1720450800000|2024-07-08 15:00:00|5.42|3.82|5.38|3.78|5.43|3.83|5.35|3.75|0
1720451100000|2024-07-08 15:05:00|5.37|3.77|5.37|3.77|5.4|3.8|5.36|3.76|0
1720451400000|2024-07-08 15:10:00|5.38|3.78|5.39|3.79|5.42|3.82|5.36|3.76|0
1720451700000|2024-07-08 15:15:00|5.38|3.78|5.41|3.81|5.44|3.84|5.38|3.78|0
1720452000000|2024-07-08 15:20:00|5.4|3.8|5.33|3.73|5.44|3.84|5.32|3.72|0
1720452300000|2024-07-08 15:25:00|5.32|3.72|5.34|3.74|5.36|3.76|5.32|3.72|0
1720452600000|2024-07-08 15:30:00|5.33|3.73|5.37|3.77|5.38|3.78|5.33|3.73|0
1720452900000|2024-07-08 15:35:00|5.38|3.78|5.42|3.82|5.46|3.86|5.38|3.78|0
1720453200000|2024-07-08 15:40:00|5.41|3.81|5.39|3.79|5.42|3.82|5.39|3.79|0
1720453500000|2024-07-08 15:45:00|5.4|3.8|5.38|3.78|5.42|3.82|5.37|3.77|0
1720453800000|2024-07-08 15:50:00|5.39|3.79|5.39|3.79|5.41|3.81|5.37|3.77|0
1720454100000|2024-07-08 15:55:00|5.38|3.78|5.39|3.79|5.42|3.82|5.38|3.78|0
1720454400000|2024-07-08 16:00:00|5.4|3.8|5.45|3.85|5.46|3.86|5.4|3.8|0
1720454700000|2024-07-08 16:05:00|5.46|3.86|5.53|3.93|5.53|3.93|5.45|3.85|0
1720455000000|2024-07-08 16:10:00|5.52|3.92|5.48|3.88|5.54|3.94|5.48|3.88|0
1720455300000|2024-07-08 16:15:00|5.49|3.89|5.51|3.91|5.52|3.92|5.49|3.89|0
1720455600000|2024-07-08 16:20:00|5.5|3.9|5.48|3.88|5.51|3.91|5.48|3.88|0
1720455900000|2024-07-08 16:25:00|5.49|3.89|5.49|3.89|5.52|3.92|5.48|3.88|0
1720456200000|2024-07-08 16:30:00|5.5|3.9|5.48|3.88|5.51|3.91|5.47|3.87|0
1720456500000|2024-07-08 16:35:00|5.47|3.87|5.47|3.87|5.48|3.88|5.46|3.86|0
1720456800000|2024-07-08 16:40:00|5.48|3.88|5.48|3.88|5.48|3.88|5.45|3.85|0
1720457100000|2024-07-08 16:45:00|5.47|3.87|5.46|3.86|5.48|3.88|5.45|3.85|0
1720457400000|2024-07-08 16:50:00|5.45|3.85|5.44|3.84|5.46|3.86|5.44|3.84|0
1720457700000|2024-07-08 16:55:00|5.43|3.83|5.44|3.84|5.45|3.85|5.42|3.82|0
1720458000000|2024-07-08 17:00:00|5.45|3.85|5.48|3.88|5.48|3.88|5.44|3.84|0
1720458300000|2024-07-08 17:05:00|5.49|3.89|5.48|3.88|5.49|3.89|5.44|3.84|0
1720458600000|2024-07-08 17:10:00|5.47|3.87|5.46|3.86|5.48|3.88|5.46|3.86|0
1720458900000|2024-07-08 17:15:00|5.45|3.85|5.45|3.85|5.5|3.9|5.45|3.85|0
1720459200000|2024-07-08 17:20:00|5.46|3.86|5.45|3.85|5.47|3.87|5.44|3.84|0
1720459500000|2024-07-08 17:25:00|5.44|3.84|5.42|3.82|5.45|3.85|5.42|3.82|0
1720459800000|2024-07-08 17:30:00|5.41|3.81|5.38|3.78|5.41|3.81|5.38|3.78|0
1720460100000|2024-07-08 17:35:00|5.39|3.79|5.34|3.74|5.39|3.79|5.34|3.74|0
1720460400000|2024-07-08 17:40:00|5.35|3.75|5.36|3.76|5.36|3.76|5.33|3.73|0
1720460700000|2024-07-08 17:45:00|5.35|3.75|5.37|3.77|5.38|3.78|5.34|3.74|0
1720461000000|2024-07-08 17:50:00|5.38|3.78|5.37|3.77|5.4|3.8|5.36|3.76|0
1720461300000|2024-07-08 17:55:00|5.36|3.76|5.35|3.75|5.38|3.78|5.35|3.75|0
1720461600000|2024-07-08 18:00:00|5.36|3.76|5.38|3.78|5.41|3.81|5.35|3.75|0
1720461900000|2024-07-08 18:05:00|5.39|3.79|5.39|3.79|5.4|3.8|5.38|3.78|0
1720462200000|2024-07-08 18:10:00|5.4|3.8|5.39|3.79|5.4|3.8|5.38|3.78|0
1720462500000|2024-07-08 18:15:00|5.38|3.78|5.37|3.77|5.39|3.79|5.36|3.76|0
1720462800000|2024-07-08 18:20:00|5.38|3.78|5.36|3.76|5.38|3.78|5.36|3.76|0
1720463100000|2024-07-08 18:25:00|5.35|3.75|5.35|3.75|5.35|3.75|5.34|3.74|0
1720463400000|2024-07-08 18:30:00|5.36|3.76|5.39|3.79|5.4|3.8|5.36|3.76|0
1720463700000|2024-07-08 18:35:00|5.4|3.8|5.4|3.8|5.42|3.82|5.39|3.79|0
1720464000000|2024-07-08 18:40:00|5.41|3.81|5.5|3.9|5.51|3.91|5.41|3.81|0
1720464300000|2024-07-08 18:45:00|5.51|3.91|5.46|3.86|5.53|3.93|5.45|3.85|0
1720464600000|2024-07-08 18:50:00|5.45|3.85|5.42|3.82|5.46|3.86|5.42|3.82|0
1720464900000|2024-07-08 18:55:00|5.41|3.81|5.4|3.8|5.41|3.81|5.38|3.78|0
1720465200000|2024-07-08 19:00:00|5.39|3.79|5.42|3.82|5.43|3.83|5.39|3.79|0
1720465500000|2024-07-08 19:05:00|5.43|3.83|5.43|3.83|5.43|3.83|5.41|3.81|0
1720465800000|2024-07-08 19:10:00|5.42|3.82|5.41|3.81|5.44|3.84|5.4|3.8|0
1720466100000|2024-07-08 19:15:00|5.42|3.82|5.43|3.83|5.46|3.86|5.42|3.82|0
1720466400000|2024-07-08 19:20:00|5.44|3.84|5.43|3.83|5.44|3.84|5.41|3.81|0
1720466700000|2024-07-08 19:25:00|5.44|3.84|5.46|3.86|5.48|3.88|5.43|3.83|0
1720467000000|2024-07-08 19:30:00|5.47|3.87|5.47|3.87|5.48|3.88|5.45|3.85|0
1720467300000|2024-07-08 19:35:00|5.46|3.86|5.46|3.86|5.48|3.88|5.44|3.84|0
1720467600000|2024-07-08 19:40:00|5.45|3.85|5.4|3.8|5.46|3.86|5.4|3.8|0
1720467900000|2024-07-08 19:45:00|5.41|3.81|5.4|3.8|5.44|3.84|5.4|3.8|0
1720468200000|2024-07-08 19:50:00|5.38|3.78|5.35|3.75|5.4|3.8|5.35|3.75|0
1720468500000|2024-07-08 19:55:00|5.34|3.74|5.35|3.75|5.39|3.79|5.28|3.68|0
1720468800000|2024-07-08 20:00:00|5.33|3.73|5.31|3.71|5.36|3.76|5.31|3.71|0
1720469100000|2024-07-08 20:05:00|5.3|3.7|5.28|3.68|5.31|3.71|5.27|3.67|0
1720469400000|2024-07-08 20:10:00|5.29|3.69|5.31|3.71|5.32|3.72|5.29|3.69|0
1720469700000|2024-07-08 20:15:00|5.41|3.61|5.39|3.59|5.41|3.61|5.37|3.57|0
1720470000000|2024-07-08 20:20:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1720470300000|2024-07-08 20:25:00|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1720470600000|2024-07-08 20:30:00|5.4|3.6|5.41|3.61|5.41|3.61|5.39|3.59|0
1720471200000|2024-07-08 20:40:00|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1720471500000|2024-07-08 20:45:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1720471800000|2024-07-08 20:50:00|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1720474200000|2024-07-08 21:30:00|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1720476000000|2024-07-08 22:00:00|5.39|3.59|5.39|3.59|5.42|3.62|5.39|3.59|0
1720476300000|2024-07-08 22:05:00|5.4|3.6|5.38|3.58|5.4|3.6|5.38|3.58|0
1720476600000|2024-07-08 22:10:00|5.37|3.57|5.36|3.56|5.38|3.58|5.36|3.56|0
1720476900000|2024-07-08 22:15:00|5.35|3.55|5.34|3.54|5.35|3.55|5.34|3.54|0
1720477200000|2024-07-08 22:20:00|5.35|3.55|5.34|3.54|5.35|3.55|5.34|3.54|0
1720477500000|2024-07-08 22:25:00|5.33|3.53|5.33|3.53|5.34|3.54|5.33|3.53|0
1720477800000|2024-07-08 22:30:00|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1720478100000|2024-07-08 22:35:00|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1720478400000|2024-07-08 22:40:00|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1720478700000|2024-07-08 22:45:00|5.34|3.54|5.34|3.54|5.35|3.55|5.34|3.54|0
1720479000000|2024-07-08 22:50:00|5.35|3.55|5.35|3.55|5.35|3.55|5.34|3.54|0
1720479300000|2024-07-08 22:55:00|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1720479600000|2024-07-08 23:00:00|5.33|3.53|5.31|3.51|5.33|3.53|5.3|3.5|0
1720479900000|2024-07-08 23:05:00|5.3|3.5|5.27|3.47|5.3|3.5|5.25|3.45|0
1720480200000|2024-07-08 23:10:00|5.26|3.46|5.27|3.47|5.27|3.47|5.25|3.45|0
1720480500000|2024-07-08 23:15:00|5.26|3.46|5.26|3.46|5.27|3.47|5.26|3.46|0
1720480800000|2024-07-08 23:20:00|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1720481100000|2024-07-08 23:25:00|5.26|3.46|5.24|3.44|5.26|3.46|5.24|3.44|0
1720481400000|2024-07-08 23:30:00|5.25|3.45|5.22|3.42|5.25|3.45|5.2|3.4|0
1720481700000|2024-07-08 23:35:00|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1720482000000|2024-07-08 23:40:00|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1720482300000|2024-07-08 23:45:00|5.24|3.44|5.22|3.42|5.24|3.44|5.22|3.42|0
1720482600000|2024-07-08 23:50:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1720482900000|2024-07-08 23:55:00|5.19|3.39|5.18|3.38|5.2|3.4|5.17|3.37|0
1720483200000|2024-07-09 00:00:00|5.17|3.37|5.18|3.38|5.19|3.39|5.16|3.36|0
1720483500000|2024-07-09 00:05:00|5.19|3.39|5.17|3.37|5.19|3.39|5.17|3.37|0
1720483800000|2024-07-09 00:10:00|5.18|3.38|5.16|3.36|5.18|3.38|5.16|3.36|0
1720484100000|2024-07-09 00:15:00|5.06|3.46|5.08|3.48|5.08|3.48|5.06|3.46|0
1720484400000|2024-07-09 00:20:00|5.09|3.49|5.09|3.49|5.09|3.49|5.09|3.49|0
1720484700000|2024-07-09 00:25:00|5.08|3.48|5.08|3.48|5.09|3.49|5.08|3.48|0
1720485000000|2024-07-09 00:30:00|5.09|3.49|5.1|3.5|5.1|3.5|5.08|3.48|0
1720485300000|2024-07-09 00:35:00|5.09|3.49|5.32|3.72|5.32|3.72|5.09|3.49|0
1720485600000|2024-07-09 00:40:00|5.31|3.71|5.31|3.71|5.31|3.71|5.31|3.71|0
1720485900000|2024-07-09 00:45:00|5.3|3.7|5.32|3.72|5.32|3.72|5.3|3.7|0
1720486200000|2024-07-09 00:50:00|5.33|3.73|5.34|3.74|5.35|3.75|5.33|3.73|0
1720486500000|2024-07-09 00:55:00|5.35|3.75|5.35|3.75|5.35|3.75|5.34|3.74|0
1720486800000|2024-07-09 01:00:00|5.34|3.74|5.35|3.75|5.36|3.76|5.34|3.74|0
1720487100000|2024-07-09 01:05:00|5.34|3.74|5.34|3.74|5.35|3.75|5.33|3.73|0
1720487400000|2024-07-09 01:10:00|5.33|3.73|5.32|3.72|5.34|3.74|5.32|3.72|0
1720487700000|2024-07-09 01:15:00|5.33|3.73|5.32|3.72|5.33|3.73|5.32|3.72|0
1720488000000|2024-07-09 01:20:00|5.31|3.71|5.33|3.73|5.33|3.73|5.31|3.71|0
1720488300000|2024-07-09 01:25:00|5.32|3.72|5.32|3.72|5.33|3.73|5.32|3.72|0
1720488900000|2024-07-09 01:35:00|5.31|3.71|5.31|3.71|5.32|3.72|5.31|3.71|0
1720489200000|2024-07-09 01:40:00|5.32|3.72|5.34|3.74|5.34|3.74|5.31|3.71|0
1720489500000|2024-07-09 01:45:00|5.33|3.73|5.35|3.75|5.36|3.76|5.33|3.73|0
1720489800000|2024-07-09 01:50:00|5.34|3.74|5.35|3.75|5.35|3.75|5.33|3.73|0
1720490100000|2024-07-09 01:55:00|5.36|3.76|5.37|3.77|5.38|3.78|5.36|3.76|0
1720490400000|2024-07-09 02:00:00|5.38|3.78|5.38|3.78|5.38|3.78|5.37|3.77|0
1720490700000|2024-07-09 02:05:00|5.39|3.79|5.4|3.8|5.4|3.8|5.38|3.78|0
1720491000000|2024-07-09 02:10:00|5.39|3.79|5.38|3.78|5.39|3.79|5.38|3.78|0
1720491300000|2024-07-09 02:15:00|5.39|3.79|5.38|3.78|5.39|3.79|5.37|3.77|0
1720491600000|2024-07-09 02:20:00|5.37|3.77|5.37|3.77|5.37|3.77|5.37|3.77|0
1720491900000|2024-07-09 02:25:00|5.36|3.76|5.36|3.76|5.37|3.77|5.36|3.76|0
1720492200000|2024-07-09 02:30:00|5.35|3.75|5.35|3.75|5.36|3.76|5.35|3.75|0
1720492500000|2024-07-09 02:35:00|5.36|3.76|5.36|3.76|5.36|3.76|5.35|3.75|0
1720493100000|2024-07-09 02:45:00|5.35|3.75|5.35|3.75|5.35|3.75|5.34|3.74|0
1720493400000|2024-07-09 02:50:00|5.34|3.74|5.34|3.74|5.35|3.75|5.34|3.74|0
1720493700000|2024-07-09 02:55:00|5.35|3.75|5.36|3.76|5.36|3.76|5.34|3.74|0
1720494000000|2024-07-09 03:00:00|5.35|3.75|5.35|3.75|5.36|3.76|5.34|3.74|0
1720494300000|2024-07-09 03:05:00|5.34|3.74|5.35|3.75|5.35|3.75|5.34|3.74|0
1720494600000|2024-07-09 03:10:00|5.34|3.74|5.34|3.74|5.35|3.75|5.34|3.74|0
1720494900000|2024-07-09 03:15:00|5.33|3.73|5.33|3.73|5.33|3.73|5.33|3.73|0
1720495200000|2024-07-09 03:20:00|5.32|3.72|5.32|3.72|5.33|3.73|5.32|3.72|0
1720495500000|2024-07-09 03:25:00|5.33|3.73|5.33|3.73|5.33|3.73|5.33|3.73|0
1720495800000|2024-07-09 03:30:00|5.32|3.72|5.3|3.7|5.32|3.72|5.3|3.7|0
1720496100000|2024-07-09 03:35:00|5.29|3.69|5.29|3.69|5.29|3.69|5.29|3.69|0
1720496400000|2024-07-09 03:40:00|5.3|3.7|5.29|3.69|5.3|3.7|5.29|3.69|0
1720496700000|2024-07-09 03:45:00|5.28|3.68|5.29|3.69|5.29|3.69|5.28|3.68|0
1720497000000|2024-07-09 03:50:00|5.28|3.68|5.29|3.69|5.29|3.69|5.28|3.68|0
1720497300000|2024-07-09 03:55:00|5.28|3.68|5.28|3.68|5.28|3.68|5.28|3.68|0
1720497600000|2024-07-09 04:00:00|5.29|3.69|5.29|3.69|5.29|3.69|5.28|3.68|0
1720497900000|2024-07-09 04:05:00|5.28|3.68|5.28|3.68|5.28|3.68|5.28|3.68|0
1720498200000|2024-07-09 04:10:00|5.27|3.67|5.28|3.68|5.28|3.68|5.27|3.67|0
1720498500000|2024-07-09 04:15:00|5.27|3.67|5.27|3.67|5.28|3.68|5.27|3.67|0
1720498800000|2024-07-09 04:20:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1720499100000|2024-07-09 04:25:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1720499400000|2024-07-09 04:30:00|5.28|3.68|5.29|3.69|5.29|3.69|5.28|3.68|0
1720500000000|2024-07-09 04:40:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1720500300000|2024-07-09 04:45:00|5.26|3.66|5.27|3.67|5.27|3.67|5.26|3.66|0
1720500900000|2024-07-09 04:55:00|5.26|3.66|5.26|3.66|5.26|3.66|5.25|3.65|0
1720501200000|2024-07-09 05:00:00|5.25|3.65|5.24|3.64|5.25|3.65|5.24|3.64|0
1720501500000|2024-07-09 05:05:00|5.25|3.65|5.26|3.66|5.26|3.66|5.25|3.65|0
1720501800000|2024-07-09 05:10:00|5.25|3.65|5.26|3.66|5.26|3.66|5.25|3.65|0
1720502100000|2024-07-09 05:15:00|5.25|3.65|5.25|3.65|5.25|3.65|5.24|3.64|0
1720502400000|2024-07-09 05:20:00|5.26|3.66|5.28|3.68|5.28|3.68|5.26|3.66|0
1720502700000|2024-07-09 05:25:00|5.27|3.67|5.27|3.67|5.28|3.68|5.27|3.67|0
1720503000000|2024-07-09 05:30:00|5.26|3.66|5.28|3.68|5.28|3.68|5.26|3.66|0
1720503300000|2024-07-09 05:35:00|5.27|3.67|5.26|3.66|5.27|3.67|5.26|3.66|0
1720503600000|2024-07-09 05:40:00|5.27|3.67|5.26|3.66|5.27|3.67|5.25|3.65|0
1720503900000|2024-07-09 05:45:00|5.25|3.65|5.26|3.66|5.26|3.66|5.25|3.65|0
1720504200000|2024-07-09 05:50:00|5.27|3.67|5.27|3.67|5.27|3.67|5.27|3.67|0
1720504500000|2024-07-09 05:55:00|5.28|3.68|5.26|3.66|5.28|3.68|5.26|3.66|0
1720504800000|2024-07-09 06:00:00|5.27|3.67|5.29|3.69|5.3|3.7|5.26|3.66|0
1720505100000|2024-07-09 06:05:00|5.28|3.68|5.29|3.69|5.3|3.7|5.28|3.68|0
1720505400000|2024-07-09 06:10:00|5.3|3.7|5.29|3.69|5.3|3.7|5.29|3.69|0
1720505700000|2024-07-09 06:15:00|5.3|3.7|5.3|3.7|5.3|3.7|5.29|3.69|0
1720506000000|2024-07-09 06:20:00|5.29|3.69|5.28|3.68|5.3|3.7|5.28|3.68|0
1720506300000|2024-07-09 06:25:00|5.29|3.69|5.3|3.7|5.3|3.7|5.29|3.69|0
1720506600000|2024-07-09 06:30:00|5.29|3.69|5.32|3.72|5.32|3.72|5.29|3.69|0
1720506900000|2024-07-09 06:35:00|5.31|3.71|5.27|3.67|5.4|3.8|5.27|3.67|0
1720507200000|2024-07-09 06:40:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1720507500000|2024-07-09 06:45:00|5.28|3.68|5.27|3.67|5.29|3.69|5.27|3.67|0
1720507800000|2024-07-09 06:50:00|5.28|3.68|5.27|3.67|5.28|3.68|5.26|3.66|0
1720508100000|2024-07-09 06:55:00|5.26|3.66|5.26|3.66|5.26|3.66|5.26|3.66|0
1720508400000|2024-07-09 07:00:00|5.25|3.65|5.28|3.68|5.3|3.7|5.25|3.65|0
1720508700000|2024-07-09 07:05:00|5.29|3.69|5.25|3.65|5.29|3.69|5.25|3.65|0
1720509000000|2024-07-09 07:10:00|5.26|3.66|5.29|3.69|5.29|3.69|5.26|3.66|0
1720509300000|2024-07-09 07:15:00|5.28|3.68|5.29|3.69|5.29|3.69|5.27|3.67|0
1720509600000|2024-07-09 07:20:00|5.3|3.7|5.28|3.68|5.3|3.7|5.26|3.66|0
1720509900000|2024-07-09 07:25:00|5.29|3.69|5.24|3.64|5.29|3.69|5.24|3.64|0
1720510200000|2024-07-09 07:30:00|5.23|3.63|5.23|3.63|5.24|3.64|5.22|3.62|0
1720510500000|2024-07-09 07:35:00|5.22|3.62|5.22|3.62|5.23|3.63|5.22|3.62|0
1720510800000|2024-07-09 07:40:00|5.21|3.61|5.21|3.61|5.22|3.62|5.2|3.6|0
1720511100000|2024-07-09 07:45:00|5.22|3.62|5.22|3.62|5.22|3.62|5.21|3.61|0
1720511400000|2024-07-09 07:50:00|5.21|3.61|5.21|3.61|5.22|3.62|5.21|3.61|0
1720511700000|2024-07-09 07:55:00|5.22|3.62|5.21|3.61|5.22|3.62|5.21|3.61|0
1720512000000|2024-07-09 08:00:00|5.2|3.6|5.2|3.6|5.21|3.61|5.19|3.59|0
1720512300000|2024-07-09 08:05:00|5.21|3.61|5.21|3.61|5.21|3.61|5.18|3.58|0
1720512600000|2024-07-09 08:10:00|5.2|3.6|5.22|3.62|5.22|3.62|5.2|3.6|0
1720512900000|2024-07-09 08:15:00|5.21|3.61|5.21|3.61|5.21|3.61|5.18|3.58|0
1720513200000|2024-07-09 08:20:00|5.22|3.62|5.2|3.6|5.22|3.62|5.2|3.6|0
1720513500000|2024-07-09 08:25:00|5.21|3.61|5.23|3.63|5.24|3.64|5.21|3.61|0
1720513800000|2024-07-09 08:30:00|5.22|3.62|5.22|3.62|5.23|3.63|5.22|3.62|0
1720514100000|2024-07-09 08:35:00|5.23|3.63|5.22|3.62|5.23|3.63|5.21|3.61|0
1720514400000|2024-07-09 08:40:00|5.21|3.61|5.19|3.59|5.22|3.62|5.18|3.58|0
1720514700000|2024-07-09 08:45:00|5.2|3.6|5.2|3.6|5.2|3.6|5.19|3.59|0
1720515000000|2024-07-09 08:50:00|5.19|3.59|5.19|3.59|5.2|3.6|5.19|3.59|0
1720515300000|2024-07-09 08:55:00|5.2|3.6|5.19|3.59|5.2|3.6|5.18|3.58|0
1720515600000|2024-07-09 09:00:00|5.2|3.6|5.18|3.58|5.2|3.6|5.17|3.57|0
1720515900000|2024-07-09 09:05:00|5.17|3.57|5.18|3.58|5.19|3.59|5.17|3.57|0
1720516200000|2024-07-09 09:10:00|5.19|3.59|5.18|3.58|5.19|3.59|5.18|3.58|0
1720516500000|2024-07-09 09:15:00|5.17|3.57|5.18|3.58|5.18|3.58|5.17|3.57|0
1720516800000|2024-07-09 09:20:00|5.19|3.59|5.08|3.68|5.19|3.68|5.08|3.57|0
1720517100000|2024-07-09 09:25:00|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1720517400000|2024-07-09 09:30:00|5.08|3.68|5.08|3.68|5.08|3.68|5.06|3.66|0
1720517700000|2024-07-09 09:35:00|5.07|3.67|5.09|3.69|5.15|3.75|5.07|3.67|0
1720518300000|2024-07-09 09:45:00|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1720518600000|2024-07-09 09:50:00|5.1|3.7|5.08|3.68|5.1|3.7|5.08|3.68|0
1720518900000|2024-07-09 09:55:00|5.09|3.69|5.11|3.71|5.11|3.71|5.08|3.68|0
1720519200000|2024-07-09 10:00:00|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1720519500000|2024-07-09 10:05:00|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1720519800000|2024-07-09 10:10:00|5.12|3.72|5.1|3.7|5.12|3.72|5.1|3.7|0
1720520100000|2024-07-09 10:15:00|5.11|3.71|5.11|3.71|5.12|3.72|5.1|3.7|0
1720520400000|2024-07-09 10:20:00|5.1|3.7|5.1|3.7|5.11|3.71|5.1|3.7|0
1720520700000|2024-07-09 10:25:00|5.11|3.71|5.11|3.71|5.11|3.71|5.1|3.7|0
1720521000000|2024-07-09 10:30:00|5.1|3.7|5.08|3.68|5.1|3.7|5.08|3.68|0
1720521300000|2024-07-09 10:35:00|5.09|3.69|5.09|3.69|5.09|3.69|5.08|3.68|0
1720521600000|2024-07-09 10:40:00|5.08|3.68|5.09|3.69|5.1|3.7|5.08|3.68|0
1720521900000|2024-07-09 10:45:00|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1720522200000|2024-07-09 10:50:00|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1720522800000|2024-07-09 11:00:00|5.11|3.71|5.09|3.69|5.11|3.71|5.09|3.69|0
1720523100000|2024-07-09 11:05:00|5.08|3.68|5.1|3.7|5.1|3.7|5.08|3.68|0
1720523400000|2024-07-09 11:10:00|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1720523700000|2024-07-09 11:15:00|5.09|3.69|5.12|3.72|5.13|3.73|5.09|3.69|0
1720524000000|2024-07-09 11:20:00|5.13|3.73|5.13|3.73|5.14|3.74|5.12|3.72|0
1720524300000|2024-07-09 11:25:00|5.14|3.74|5.12|3.72|5.14|3.74|5.12|3.72|0
1720524600000|2024-07-09 11:30:00|5.13|3.73|5.12|3.72|5.13|3.73|5.11|3.71|0
1720524900000|2024-07-09 11:35:00|5.11|3.71|5.11|3.71|5.12|3.72|5.11|3.71|0
1720525200000|2024-07-09 11:40:00|5.12|3.72|5.14|3.74|5.14|3.74|5.11|3.71|0
1720525500000|2024-07-09 11:45:00|5.13|3.73|5.12|3.72|5.14|3.74|5.12|3.72|0
1720525800000|2024-07-09 11:50:00|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1720526100000|2024-07-09 11:55:00|5.13|3.73|5.13|3.73|5.13|3.73|5.12|3.72|0
1720526400000|2024-07-09 12:00:00|5.12|3.72|5.13|3.73|5.14|3.74|5.11|3.71|0
1720526700000|2024-07-09 12:05:00|5.12|3.72|5.12|3.72|5.13|3.73|5.11|3.71|0
1720527000000|2024-07-09 12:10:00|5.11|3.71|5.11|3.71|5.12|3.72|5.1|3.7|0
1720527300000|2024-07-09 12:15:00|5.12|3.72|5.15|3.75|5.15|3.75|5.11|3.71|0
1720527600000|2024-07-09 12:20:00|5.14|3.74|5.16|3.76|5.16|3.76|5.14|3.74|0
1720527900000|2024-07-09 12:25:00|5.17|3.77|5.16|3.76|5.18|3.78|5.16|3.76|0
1720528200000|2024-07-09 12:30:00|5.15|3.75|5.15|3.75|5.16|3.76|5.14|3.74|0
1720528500000|2024-07-09 12:35:00|5.16|3.76|5.19|3.79|5.19|3.79|5.16|3.76|0
1720528800000|2024-07-09 12:40:00|5.18|3.78|5.17|3.77|5.19|3.79|5.17|3.77|0
1720529100000|2024-07-09 12:45:00|5.18|3.78|5.16|3.76|5.18|3.78|5.15|3.75|0
1720529400000|2024-07-09 12:50:00|5.15|3.75|5.15|3.75|5.17|3.77|5.14|3.74|0
1720529700000|2024-07-09 12:55:00|5.14|3.74|5.13|3.73|5.15|3.75|5.13|3.73|0
1720530000000|2024-07-09 13:00:00|5.14|3.74|5.12|3.72|5.14|3.74|5.11|3.71|0
1720530300000|2024-07-09 13:05:00|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1720530600000|2024-07-09 13:10:00|5.13|3.73|5.12|3.72|5.14|3.74|5.12|3.72|0
1720530900000|2024-07-09 13:15:00|5.11|3.71|5.11|3.71|5.12|3.72|5.1|3.7|0
1720531200000|2024-07-09 13:20:00|5.1|3.7|5.1|3.7|5.11|3.71|5.1|3.7|0
1720531500000|2024-07-09 13:25:00|5.09|3.69|5.12|3.72|5.13|3.73|5.09|3.69|0
1720531800000|2024-07-09 13:30:00|5.1|3.7|4.98|3.58|5.13|3.73|4.98|3.58|0
1720532100000|2024-07-09 13:35:00|4.97|3.57|5.02|3.62|5.03|3.63|4.97|3.57|0
1720532400000|2024-07-09 13:40:00|5.03|3.63|5|3.6|5.05|3.65|5|3.6|0
1720532700000|2024-07-09 13:45:00|5.01|3.61|5|3.6|5.01|3.61|4.99|3.59|0
1720533000000|2024-07-09 13:50:00|4.99|3.59|4.98|3.58|5.03|3.63|4.98|3.58|0
1720533300000|2024-07-09 13:55:00|4.99|3.59|4.98|3.58|5.03|3.63|4.94|3.54|0
1720533600000|2024-07-09 14:00:00|4.97|3.57|4.99|3.59|5|3.6|4.94|3.54|0
1720533900000|2024-07-09 14:05:00|5|3.6|5.05|3.65|5.08|3.68|5|3.6|0
1720534200000|2024-07-09 14:10:00|5.06|3.66|5|3.6|5.07|3.67|4.95|3.55|0
1720534500000|2024-07-09 14:15:00|4.99|3.59|5.01|3.61|5.03|3.63|4.98|3.58|0
1720534800000|2024-07-09 14:20:00|5.02|3.62|5|3.6|5.04|3.64|4.95|3.55|0
1720535100000|2024-07-09 14:25:00|5.01|3.61|5.02|3.62|5.05|3.65|4.99|3.59|0
1720535400000|2024-07-09 14:30:00|5.03|3.63|4.99|3.59|5.07|3.67|4.98|3.58|0
1720535700000|2024-07-09 14:35:00|4.98|3.58|4.94|3.54|4.99|3.59|4.94|3.54|0
1720536000000|2024-07-09 14:40:00|4.93|3.53|4.91|3.51|4.95|3.55|4.9|3.5|0
1720536300000|2024-07-09 14:45:00|4.9|3.5|4.9|3.5|4.91|3.51|4.86|3.46|0
1720536600000|2024-07-09 14:50:00|4.91|3.51|4.91|3.51|4.93|3.53|4.88|3.48|0
1720536900000|2024-07-09 14:55:00|4.92|3.52|4.96|3.56|4.97|3.57|4.91|3.51|0
1720537200000|2024-07-09 15:00:00|4.97|3.57|4.97|3.57|4.98|3.58|4.92|3.52|0
1720537500000|2024-07-09 15:05:00|4.98|3.58|4.98|3.58|4.99|3.59|4.95|3.55|0
1720537800000|2024-07-09 15:10:00|4.99|3.59|4.98|3.58|5.02|3.62|4.97|3.57|0
1720538100000|2024-07-09 15:15:00|4.97|3.57|4.99|3.59|5|3.6|4.96|3.56|0
1720538400000|2024-07-09 15:20:00|4.98|3.58|5.03|3.63|5.06|3.66|4.98|3.58|0
1720538700000|2024-07-09 15:25:00|5.05|3.65|5.05|3.65|5.08|3.68|4.97|3.57|0
1720539000000|2024-07-09 15:30:00|5.04|3.64|5.04|3.64|5.08|3.68|5.04|3.64|0
1720539300000|2024-07-09 15:35:00|5.05|3.65|5.07|3.67|5.08|3.68|5.04|3.64|0
1720539600000|2024-07-09 15:40:00|5.06|3.66|5.05|3.65|5.07|3.67|5.04|3.64|0
1720539900000|2024-07-09 15:45:00|5.04|3.64|4.99|3.59|5.04|3.64|4.98|3.58|0
1720540200000|2024-07-09 15:50:00|4.98|3.58|4.99|3.59|5|3.6|4.98|3.58|0
1720540500000|2024-07-09 15:55:00|4.98|3.58|4.96|3.56|4.98|3.58|4.96|3.56|0
1720540800000|2024-07-09 16:00:00|4.97|3.57|4.97|3.57|4.99|3.59|4.96|3.56|0
1720541100000|2024-07-09 16:05:00|4.96|3.56|4.93|3.53|4.97|3.57|4.93|3.53|0
1720541400000|2024-07-09 16:10:00|4.94|3.54|4.96|3.56|4.96|3.56|4.92|3.52|0
1720541700000|2024-07-09 16:15:00|4.95|3.55|4.91|3.51|4.95|3.55|4.9|3.5|0
1720542000000|2024-07-09 16:20:00|4.92|3.52|4.93|3.53|4.93|3.53|4.91|3.51|0
1720542300000|2024-07-09 16:25:00|4.94|3.54|4.93|3.53|4.95|3.55|4.92|3.52|0
1720542600000|2024-07-09 16:30:00|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1720542900000|2024-07-09 16:35:00|4.93|3.53|4.97|3.57|4.97|3.57|4.93|3.53|0
1720543200000|2024-07-09 16:40:00|4.98|3.58|4.96|3.56|4.99|3.59|4.96|3.56|0
1720543500000|2024-07-09 16:45:00|4.95|3.55|5.02|3.62|5.02|3.62|4.95|3.55|0
1720543800000|2024-07-09 16:50:00|5.01|3.61|5|3.6|5.02|3.62|4.98|3.58|0
1720544100000|2024-07-09 16:55:00|4.99|3.59|4.91|3.51|5|3.6|4.91|3.51|0
1720544400000|2024-07-09 17:00:00|4.92|3.52|4.84|3.44|4.94|3.54|4.84|3.44|0
1720544700000|2024-07-09 17:05:00|4.85|3.45|4.85|3.45|4.88|3.48|4.84|3.44|0
1720545000000|2024-07-09 17:10:00|4.84|3.44|4.98|3.58|5.09|3.69|4.84|3.44|0
1720545300000|2024-07-09 17:15:00|4.99|3.59|5.09|3.69|5.17|3.77|4.97|3.57|0
1720545600000|2024-07-09 17:20:00|5.08|3.68|5.15|3.75|5.15|3.75|5.07|3.67|0
1720545900000|2024-07-09 17:25:00|5.14|3.74|5.11|3.71|5.16|3.76|5.1|3.7|0
1720546200000|2024-07-09 17:30:00|5.12|3.72|5.06|3.66|5.12|3.72|5.05|3.65|0
1720546500000|2024-07-09 17:35:00|5.07|3.67|5.07|3.67|5.08|3.68|5.05|3.65|0
1720546800000|2024-07-09 17:40:00|5.08|3.68|5.08|3.68|5.1|3.7|5.07|3.67|0
1720547100000|2024-07-09 17:45:00|5.09|3.69|5.1|3.7|5.11|3.71|5.08|3.68|0
1720547400000|2024-07-09 17:50:00|5.09|3.69|5.07|3.67|5.1|3.7|5.05|3.65|0
1720547700000|2024-07-09 17:55:00|5.06|3.66|5.09|3.69|5.09|3.69|5.06|3.66|0
1720548000000|2024-07-09 18:00:00|5.1|3.7|5.14|3.74|5.16|3.76|5.09|3.69|0
1720548300000|2024-07-09 18:05:00|5.13|3.73|5.11|3.71|5.16|3.76|5.1|3.7|0
1720548600000|2024-07-09 18:10:00|5.1|3.7|5.14|3.74|5.14|3.74|5.09|3.69|0
1720548900000|2024-07-09 18:15:00|5.13|3.73|5.11|3.71|5.13|3.73|5.11|3.71|0
1720549200000|2024-07-09 18:20:00|5.1|3.7|5.13|3.73|5.13|3.73|5.09|3.69|0
1720549500000|2024-07-09 18:25:00|5.12|3.72|5.16|3.76|5.16|3.76|5.12|3.72|0
1720549800000|2024-07-09 18:30:00|5.15|3.75|5.13|3.73|5.18|3.78|5.12|3.72|0
1720550100000|2024-07-09 18:35:00|5.14|3.74|5.11|3.71|5.14|3.74|5.1|3.7|0
1720550400000|2024-07-09 18:40:00|5.12|3.72|5.1|3.7|5.14|3.74|5.09|3.69|0
1720550700000|2024-07-09 18:45:00|5.09|3.69|5.1|3.7|5.1|3.7|5.08|3.68|0
1720551000000|2024-07-09 18:50:00|5.11|3.71|5.16|3.76|5.16|3.76|5.1|3.7|0
1720551300000|2024-07-09 18:55:00|5.15|3.75|5.13|3.73|5.18|3.78|5.13|3.73|0
1720551600000|2024-07-09 19:00:00|5.14|3.74|5.16|3.76|5.16|3.76|5.13|3.73|0
1720551900000|2024-07-09 19:05:00|5.17|3.77|5.15|3.75|5.18|3.78|5.14|3.74|0
1720552200000|2024-07-09 19:10:00|5.16|3.76|5.14|3.74|5.18|3.78|5.13|3.73|0
1720552500000|2024-07-09 19:15:00|5.15|3.75|5.17|3.77|5.18|3.78|5.15|3.75|0
1720552800000|2024-07-09 19:20:00|5.18|3.78|5.17|3.77|5.19|3.79|5.16|3.76|0
1720553100000|2024-07-09 19:25:00|5.18|3.78|5.15|3.75|5.18|3.78|5.15|3.75|0
1720553400000|2024-07-09 19:30:00|5.16|3.76|5.16|3.76|5.19|3.79|5.15|3.75|0
1720553700000|2024-07-09 19:35:00|5.15|3.75|5.13|3.73|5.16|3.76|5.11|3.71|0
1720554000000|2024-07-09 19:40:00|5.12|3.72|5.14|3.74|5.14|3.74|5.11|3.71|0
1720554300000|2024-07-09 19:45:00|5.15|3.75|5.11|3.71|5.16|3.76|5.11|3.71|0
1720554600000|2024-07-09 19:50:00|5.13|3.73|5.13|3.73|5.14|3.74|5.09|3.69|0
1720554900000|2024-07-09 19:55:00|5.14|3.74|5.13|3.73|5.18|3.78|5.11|3.71|0
1720555200000|2024-07-09 20:00:00|5.14|3.74|5.14|3.74|5.15|3.75|5.1|3.7|0
1720555500000|2024-07-09 20:05:00|5.15|3.75|5.13|3.73|5.15|3.75|5.13|3.73|0
1720555800000|2024-07-09 20:10:00|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1720556100000|2024-07-09 20:15:00|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1720556400000|2024-07-09 20:20:00|5.31|3.51|5.29|3.49|5.31|3.51|5.29|3.49|0
1720556700000|2024-07-09 20:25:00|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1720557000000|2024-07-09 20:30:00|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1720557300000|2024-07-09 20:35:00|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1720557900000|2024-07-09 20:45:00|5.29|3.49|5.3|3.5|5.31|3.51|5.29|3.49|0
1720558500000|2024-07-09 20:55:00|5.31|3.51|5.32|3.52|5.32|3.52|5.3|3.5|0
1720558800000|2024-07-09 21:00:00|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1720561500000|2024-07-09 21:45:00|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1720562400000|2024-07-09 22:00:00|5.29|3.49|5.31|3.51|5.31|3.51|5.28|3.48|0
1720562700000|2024-07-09 22:05:00|5.3|3.5|5.3|3.5|5.3|3.5|5.29|3.49|0
1720563000000|2024-07-09 22:10:00|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1720563300000|2024-07-09 22:15:00|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1720563900000|2024-07-09 22:25:00|5.29|3.49|5.3|3.5|5.3|3.5|5.29|3.49|0
1720564200000|2024-07-09 22:30:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1720564800000|2024-07-09 22:40:00|5.27|3.47|5.27|3.47|5.28|3.48|5.27|3.47|0
1720565100000|2024-07-09 22:45:00|5.28|3.48|5.28|3.48|5.28|3.48|5.27|3.47|0
1720565700000|2024-07-09 22:55:00|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1720566000000|2024-07-09 23:00:00|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1720566300000|2024-07-09 23:05:00|5.25|3.45|5.25|3.45|5.26|3.46|5.25|3.45|0
1720566600000|2024-07-09 23:10:00|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1720567200000|2024-07-09 23:20:00|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1720567500000|2024-07-09 23:25:00|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1720568100000|2024-07-09 23:35:00|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1720568400000|2024-07-09 23:40:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1720568700000|2024-07-09 23:45:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1720569000000|2024-07-09 23:50:00|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1720569600000|2024-07-10 00:00:00|5.25|3.45|5.24|3.44|5.26|3.46|5.24|3.44|0
1720569900000|2024-07-10 00:05:00|5.25|3.45|5.23|3.43|5.25|3.45|5.22|3.42|0
1720570200000|2024-07-10 00:10:00|5.24|3.44|5.24|3.44|5.24|3.44|5.23|3.43|0
1720570500000|2024-07-10 00:15:00|5.04|3.64|5.02|3.62|5.04|3.64|5.02|3.62|0
1720570800000|2024-07-10 00:20:00|5.03|3.63|5.14|3.74|5.14|3.74|5.02|3.62|0
1720571100000|2024-07-10 00:25:00|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1720571400000|2024-07-10 00:30:00|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1720571700000|2024-07-10 00:35:00|5.14|3.74|5.14|3.74|5.15|3.75|5.14|3.74|0
1720572000000|2024-07-10 00:40:00|5.13|3.73|5.08|3.68|5.14|3.74|5.07|3.67|0
1720572300000|2024-07-10 00:45:00|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1720572900000|2024-07-10 00:55:00|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1720573200000|2024-07-10 01:00:00|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1720573500000|2024-07-10 01:05:00|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1720573800000|2024-07-10 01:10:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1720574100000|2024-07-10 01:15:00|5.07|3.67|5.07|3.67|5.07|3.67|5.06|3.66|0
1720574400000|2024-07-10 01:20:00|5.08|3.68|5.08|3.68|5.09|3.69|5.08|3.68|0
1720574700000|2024-07-10 01:25:00|5.09|3.69|5.09|3.69|5.1|3.7|5.09|3.69|0
1720575000000|2024-07-10 01:30:00|5.08|3.68|5.08|3.68|5.09|3.69|5.08|3.68|0
1720575300000|2024-07-10 01:35:00|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1720575600000|2024-07-10 01:40:00|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1720575900000|2024-07-10 01:45:00|5.09|3.69|5.09|3.69|5.09|3.69|5.08|3.68|0
1720576200000|2024-07-10 01:50:00|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1720576500000|2024-07-10 01:55:00|5.11|3.71|5.11|3.71|5.11|3.71|5.1|3.7|0
1720576800000|2024-07-10 02:00:00|5.1|3.7|5.08|3.68|5.1|3.7|5.08|3.68|0
1720577100000|2024-07-10 02:05:00|5.09|3.69|5.09|3.69|5.09|3.69|5.08|3.68|0
1720577700000|2024-07-10 02:15:00|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1720578300000|2024-07-10 02:25:00|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1720578900000|2024-07-10 02:35:00|5.06|3.66|5.06|3.66|5.07|3.67|5.06|3.66|0
1720579200000|2024-07-10 02:40:00|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1720579500000|2024-07-10 02:45:00|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1720579800000|2024-07-10 02:50:00|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1720580400000|2024-07-10 03:00:00|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1720580700000|2024-07-10 03:05:00|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1720581300000|2024-07-10 03:15:00|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1720581600000|2024-07-10 03:20:00|5.05|3.65|5.05|3.65|5.06|3.66|5.05|3.65|0
1720581900000|2024-07-10 03:25:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1720582200000|2024-07-10 03:30:00|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1720582500000|2024-07-10 03:35:00|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1720582800000|2024-07-10 03:40:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1720583100000|2024-07-10 03:45:00|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1720584000000|2024-07-10 04:00:00|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1720584900000|2024-07-10 04:15:00|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1720585200000|2024-07-10 04:20:00|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1720585500000|2024-07-10 04:25:00|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1720585800000|2024-07-10 04:30:00|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1720586100000|2024-07-10 04:35:00|5.05|3.65|5.05|3.65|5.06|3.66|5.05|3.65|0
1720586700000|2024-07-10 04:45:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1720587000000|2024-07-10 04:50:00|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1720587300000|2024-07-10 04:55:00|5.05|3.65|5.05|3.65|5.06|3.66|5.04|3.64|0
1720587600000|2024-07-10 05:00:00|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1720587900000|2024-07-10 05:05:00|5.04|3.64|5.07|3.67|5.07|3.67|5.04|3.64|0
1720588200000|2024-07-10 05:10:00|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1720588500000|2024-07-10 05:15:00|5.06|3.66|5.07|3.67|5.08|3.68|5.06|3.66|0
1720588800000|2024-07-10 05:20:00|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1720589100000|2024-07-10 05:25:00|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1720589400000|2024-07-10 05:30:00|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1720589700000|2024-07-10 05:35:00|5.09|3.69|5.09|3.69|5.09|3.69|5.08|3.68|0
1720590000000|2024-07-10 05:40:00|5.1|3.7|5.1|3.7|5.1|3.7|5.09|3.69|0
1720590300000|2024-07-10 05:45:00|5.09|3.69|5.11|3.71|5.11|3.71|5.09|3.69|0
1720590600000|2024-07-10 05:50:00|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1720590900000|2024-07-10 05:55:00|5.12|3.72|5.12|3.72|5.12|3.72|5.11|3.71|0
1720591200000|2024-07-10 06:00:00|5.11|3.71|5.11|3.71|5.12|3.72|5.1|3.7|0
1720591500000|2024-07-10 06:05:00|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1720591800000|2024-07-10 06:10:00|5.09|3.69|5.1|3.7|5.1|3.7|5.08|3.68|0
1720592100000|2024-07-10 06:15:00|5.09|3.69|5.07|3.67|5.09|3.69|5.07|3.67|0
1720592400000|2024-07-10 06:20:00|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1720592700000|2024-07-10 06:25:00|5.07|3.67|5.07|3.67|5.07|3.67|5.06|3.66|0
1720593000000|2024-07-10 06:30:00|5.06|3.66|5.06|3.66|5.07|3.67|5.06|3.66|0
1720593300000|2024-07-10 06:35:00|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1720593600000|2024-07-10 06:40:00|5.07|3.67|5.06|3.66|5.08|3.68|5.06|3.66|0
1720593900000|2024-07-10 06:45:00|5.07|3.67|5.05|3.65|5.07|3.67|5.05|3.65|0
1720594200000|2024-07-10 06:50:00|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1720594500000|2024-07-10 06:55:00|5.05|3.65|5.08|3.68|5.08|3.68|5.05|3.65|0
1720594800000|2024-07-10 07:00:00|5.07|3.67|5.07|3.67|5.08|3.68|5.06|3.66|0
1720595100000|2024-07-10 07:05:00|5.06|3.66|5.05|3.65|5.06|3.66|5.04|3.64|0
1720595400000|2024-07-10 07:10:00|5.04|3.64|5.05|3.65|5.06|3.66|5.04|3.64|0
1720595700000|2024-07-10 07:15:00|5.06|3.66|5.05|3.65|5.07|3.67|5.04|3.64|0
1720596000000|2024-07-10 07:20:00|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1720596300000|2024-07-10 07:25:00|5.03|3.63|5.05|3.65|5.06|3.66|5.03|3.63|0
1720596600000|2024-07-10 07:30:00|5.06|3.66|5.03|3.63|5.06|3.66|5.03|3.63|0
1720596900000|2024-07-10 07:35:00|5.04|3.64|5.03|3.63|5.04|3.64|5.02|3.62|0
1720597200000|2024-07-10 07:40:00|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1720597500000|2024-07-10 07:45:00|5.03|3.63|5.02|3.62|5.04|3.64|5.02|3.62|0
1720597800000|2024-07-10 07:50:00|5.03|3.63|5.02|3.62|5.04|3.64|5.02|3.62|0
1720598100000|2024-07-10 07:55:00|5.03|3.63|5.03|3.63|5.03|3.63|5.01|3.61|0
1720598400000|2024-07-10 08:00:00|5.02|3.62|5.01|3.61|5.03|3.63|5.01|3.61|0
1720598700000|2024-07-10 08:05:00|5.02|3.62|5.01|3.61|5.02|3.62|5|3.6|0
1720599000000|2024-07-10 08:10:00|5.02|3.62|5|3.6|5.02|3.62|5|3.6|0
1720599300000|2024-07-10 08:15:00|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1720599600000|2024-07-10 08:20:00|5.02|3.62|5|3.6|5.02|3.62|5|3.6|0
1720599900000|2024-07-10 08:25:00|5.01|3.61|4.99|3.59|5.01|3.61|4.98|3.58|0
1720600200000|2024-07-10 08:30:00|4.98|3.58|4.98|3.58|4.99|3.59|4.98|3.58|0
1720600500000|2024-07-10 08:35:00|4.99|3.59|4.99|3.59|4.99|3.59|4.98|3.58|0
1720600800000|2024-07-10 08:40:00|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1720601100000|2024-07-10 08:45:00|5|3.6|4.99|3.59|5|3.6|4.98|3.58|0
1720601400000|2024-07-10 08:50:00|5|3.6|4.98|3.58|5|3.6|4.98|3.58|0
1720601700000|2024-07-10 08:55:00|4.97|3.57|4.96|3.56|4.98|3.58|4.95|3.55|0
1720602000000|2024-07-10 09:00:00|4.95|3.55|4.96|3.56|4.97|3.57|4.95|3.55|0
1720602300000|2024-07-10 09:05:00|4.97|3.57|4.97|3.57|4.97|3.57|4.96|3.56|0
1720602600000|2024-07-10 09:10:00|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1720602900000|2024-07-10 09:15:00|4.96|3.56|4.95|3.55|4.96|3.56|4.94|3.54|0
1720603200000|2024-07-10 09:20:00|4.94|3.54|4.93|3.53|4.95|3.55|4.93|3.53|0
1720603500000|2024-07-10 09:25:00|4.94|3.54|4.94|3.54|4.94|3.54|4.93|3.53|0
1720603800000|2024-07-10 09:30:00|4.93|3.53|4.93|3.53|4.94|3.54|4.93|3.53|0
1720604100000|2024-07-10 09:35:00|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1720604400000|2024-07-10 09:40:00|4.94|3.54|4.96|3.56|4.96|3.56|4.94|3.54|0
1720604700000|2024-07-10 09:45:00|4.95|3.55|4.95|3.55|4.95|3.55|4.94|3.54|0
1720605000000|2024-07-10 09:50:00|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1720605900000|2024-07-10 10:05:00|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1720606200000|2024-07-10 10:10:00|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1720606500000|2024-07-10 10:15:00|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1720606800000|2024-07-10 10:20:00|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1720607100000|2024-07-10 10:25:00|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1720607400000|2024-07-10 10:30:00|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1720607700000|2024-07-10 10:35:00|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1720608000000|2024-07-10 10:40:00|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1720608300000|2024-07-10 10:45:00|4.92|3.52|4.92|3.52|4.92|3.52|4.91|3.51|0
1720608600000|2024-07-10 10:50:00|4.91|3.51|4.92|3.52|4.93|3.53|4.91|3.51|0
1720609200000|2024-07-10 11:00:00|4.93|3.53|4.93|3.53|4.94|3.54|4.93|3.53|0
1720609500000|2024-07-10 11:05:00|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1720609800000|2024-07-10 11:10:00|4.9|3.5|4.92|3.52|4.93|3.53|4.9|3.5|0
1720610100000|2024-07-10 11:15:00|4.93|3.53|4.92|3.52|4.93|3.53|4.91|3.51|0
1720610400000|2024-07-10 11:20:00|4.93|3.53|4.93|3.53|4.93|3.53|4.92|3.52|0
1720610700000|2024-07-10 11:25:00|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1720611000000|2024-07-10 11:30:00|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1720611300000|2024-07-10 11:35:00|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1720611600000|2024-07-10 11:40:00|4.86|3.46|4.85|3.45|4.87|3.47|4.85|3.45|0
1720611900000|2024-07-10 11:45:00|4.86|3.46|4.84|3.44|4.86|3.46|4.82|3.42|0
1720612200000|2024-07-10 11:50:00|4.83|3.43|4.83|3.43|4.84|3.44|4.82|3.42|0
1720612500000|2024-07-10 11:55:00|4.82|3.42|4.83|3.43|4.84|3.44|4.82|3.42|0
1720612800000|2024-07-10 12:00:00|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1720613100000|2024-07-10 12:05:00|4.82|3.42|4.8|3.4|4.83|3.43|4.8|3.4|0
1720613400000|2024-07-10 12:10:00|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1720613700000|2024-07-10 12:15:00|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1720614000000|2024-07-10 12:20:00|4.79|3.39|4.81|3.41|4.82|3.42|4.79|3.39|0
1720614300000|2024-07-10 12:25:00|4.8|3.4|4.8|3.4|4.81|3.41|4.8|3.4|0
1720614600000|2024-07-10 12:30:00|4.81|3.41|4.8|3.4|4.81|3.41|4.79|3.39|0
1720614900000|2024-07-10 12:35:00|4.79|3.39|4.8|3.4|4.81|3.41|4.79|3.39|0
1720615200000|2024-07-10 12:40:00|4.81|3.41|4.8|3.4|4.81|3.41|4.79|3.39|0
1720615500000|2024-07-10 12:45:00|4.81|3.41|4.91|3.51|4.96|3.56|4.81|3.41|0
1720615800000|2024-07-10 12:50:00|4.92|3.52|4.91|3.51|4.92|3.52|4.9|3.5|0
1720616100000|2024-07-10 12:55:00|4.9|3.5|4.92|3.52|4.92|3.52|4.9|3.5|0
1720616400000|2024-07-10 13:00:00|4.93|3.53|4.9|3.5|4.93|3.53|4.9|3.5|0
1720616700000|2024-07-10 13:05:00|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1720617000000|2024-07-10 13:10:00|4.9|3.5|4.91|3.51|4.92|3.52|4.89|3.49|0
1720617300000|2024-07-10 13:15:00|4.92|3.52|4.93|3.53|4.93|3.53|4.9|3.5|0
1720617600000|2024-07-10 13:20:00|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1720617900000|2024-07-10 13:25:00|4.9|3.5|4.93|3.53|4.93|3.53|4.9|3.5|0
1720618200000|2024-07-10 13:30:00|4.91|3.51|4.93|3.53|4.95|3.55|4.88|3.48|0
1720618500000|2024-07-10 13:35:00|4.94|3.54|4.94|3.54|4.97|3.57|4.93|3.53|0
1720618800000|2024-07-10 13:40:00|4.95|3.55|4.93|3.53|4.95|3.55|4.92|3.52|0
1720619100000|2024-07-10 13:45:00|4.92|3.52|4.88|3.48|4.93|3.53|4.87|3.47|0
1720619400000|2024-07-10 13:50:00|4.89|3.49|4.88|3.48|4.9|3.5|4.88|3.48|0
1720619700000|2024-07-10 13:55:00|4.87|3.47|4.88|3.48|4.9|3.5|4.87|3.47|0
1720620000000|2024-07-10 14:00:00|4.87|3.47|4.82|3.42|4.89|3.49|4.82|3.42|0
1720620300000|2024-07-10 14:05:00|4.83|3.43|4.81|3.41|4.84|3.44|4.8|3.4|0
1720620600000|2024-07-10 14:10:00|4.82|3.42|4.88|3.48|4.89|3.49|4.8|3.4|0
1720620900000|2024-07-10 14:15:00|4.89|3.49|4.92|3.52|4.95|3.55|4.87|3.47|0
1720621200000|2024-07-10 14:20:00|4.93|3.53|5.02|3.62|5.05|3.65|4.89|3.49|0
1720621500000|2024-07-10 14:25:00|5.01|3.61|5.02|3.62|5.04|3.64|5.01|3.61|0
1720621800000|2024-07-10 14:30:00|5.03|3.63|5.05|3.65|5.06|3.66|5.01|3.61|0
1720622100000|2024-07-10 14:35:00|5.06|3.66|4.47|3.07|5.07|3.67|4.46|3.06|0
1720622400000|2024-07-10 14:40:00|4.48|3.08|4.48|3.08|4.5|3.1|4.46|3.06|0
1720622700000|2024-07-10 14:45:00|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1720623000000|2024-07-10 14:50:00|4.48|3.08|4.5|3.1|4.51|3.11|4.48|3.08|0
1720623300000|2024-07-10 14:55:00|4.51|3.11|4.5|3.1|4.52|3.12|4.48|3.08|0
1720623600000|2024-07-10 15:00:00|4.51|3.11|4.51|3.11|4.55|3.15|4.49|3.09|0
1720623900000|2024-07-10 15:05:00|4.5|3.1|4.48|3.08|4.52|3.12|4.47|3.07|0
1720624200000|2024-07-10 15:10:00|4.47|3.07|4.5|3.1|4.5|3.1|4.46|3.06|0
1720624500000|2024-07-10 15:15:00|4.49|3.09|4.46|3.06|4.5|3.1|4.45|3.05|0
1720624800000|2024-07-10 15:20:00|4.45|3.05|4.43|3.03|4.46|3.06|4.43|3.03|0
1720625100000|2024-07-10 15:25:00|4.42|3.02|4.41|3.01|4.46|3.06|4.4|3|0
1720625400000|2024-07-10 15:30:00|4.4|3|4.39|2.99|4.4|3|4.35|2.95|0
1720625700000|2024-07-10 15:35:00|4.4|3|4.4|3|4.41|3.01|4.39|2.99|0
1720626000000|2024-07-10 15:40:00|4.41|3.01|4.36|2.96|4.41|3.01|4.36|2.96|0
1720626300000|2024-07-10 15:45:00|4.37|2.97|4.4|3|4.4|3|4.37|2.97|0
1720626600000|2024-07-10 15:50:00|4.39|2.99|4.37|2.97|4.4|3|4.37|2.97|0
1720626900000|2024-07-10 15:55:00|4.38|2.98|4.37|2.97|4.39|2.99|4.37|2.97|0
1720627200000|2024-07-10 16:00:00|4.36|2.96|4.35|2.95|4.37|2.97|4.34|2.94|0
1720627500000|2024-07-10 16:05:00|4.34|2.94|4.35|2.95|4.36|2.96|4.33|2.93|0
1720627800000|2024-07-10 16:10:00|4.36|2.96|4.33|2.93|4.36|2.96|4.33|2.93|0
1720628100000|2024-07-10 16:15:00|4.32|2.92|4.28|2.88|4.32|2.92|4.28|2.88|0
1720628400000|2024-07-10 16:20:00|4.29|2.89|4.32|2.92|4.39|2.99|4.28|2.88|0
1720628700000|2024-07-10 16:25:00|4.31|2.91|4.32|2.92|4.33|2.93|4.3|2.9|0
1720629000000|2024-07-10 16:30:00|4.3|2.9|4.33|2.93|4.34|2.94|4.29|2.89|0
1720629300000|2024-07-10 16:35:00|4.34|2.94|4.33|2.93|4.35|2.95|4.31|2.91|0
1720629600000|2024-07-10 16:40:00|4.32|2.92|4.2|2.8|4.41|3.01|4.2|2.8|0
1720629900000|2024-07-10 16:45:00|4.21|2.81|4.22|2.82|4.22|2.82|4.2|2.8|0
1720630200000|2024-07-10 16:50:00|4.23|2.83|4.21|2.81|4.24|2.84|4.21|2.81|0
1720630500000|2024-07-10 16:55:00|4.22|2.82|4.23|2.83|4.23|2.83|4.17|2.77|0
1720630800000|2024-07-10 17:00:00|4.24|2.84|4.17|2.77|4.25|2.85|4.17|2.77|0
1720631100000|2024-07-10 17:05:00|4.18|2.78|4.2|2.8|4.2|2.8|4.16|2.76|0
1720631400000|2024-07-10 17:10:00|4.19|2.79|4.19|2.79|4.22|2.82|4.18|2.78|0
1720631700000|2024-07-10 17:15:00|4.18|2.78|4.21|2.81|4.21|2.81|4.17|2.77|0
1720632000000|2024-07-10 17:20:00|4.2|2.8|4.25|2.85|4.25|2.85|4.19|2.79|0
1720632300000|2024-07-10 17:25:00|4.24|2.84|4.21|2.81|4.25|2.85|4.2|2.8|0
1720632600000|2024-07-10 17:30:00|4.2|2.8|4.21|2.81|4.24|2.84|4.2|2.8|0
1720632900000|2024-07-10 17:35:00|4.22|2.82|4.2|2.8|4.23|2.83|4.2|2.8|0
1720633200000|2024-07-10 17:40:00|4.21|2.81|4.18|2.78|4.21|2.81|4.17|2.77|0
1720633500000|2024-07-10 17:45:00|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1720633800000|2024-07-10 17:50:00|4.16|2.76|4.15|2.75|4.17|2.77|4.14|2.74|0
1720634100000|2024-07-10 17:55:00|4.16|2.76|4.14|2.74|4.17|2.77|4.14|2.74|0
1720634400000|2024-07-10 18:00:00|4.15|2.75|4.15|2.75|4.16|2.76|4.13|2.73|0
1720634700000|2024-07-10 18:05:00|4.16|2.76|4.17|2.77|4.17|2.77|4.15|2.75|0
1720635000000|2024-07-10 18:10:00|4.18|2.78|4.15|2.75|4.18|2.78|4.14|2.74|0
1720635300000|2024-07-10 18:15:00|4.14|2.74|4.18|2.78|4.18|2.78|4.14|2.74|0
1720635600000|2024-07-10 18:20:00|4.19|2.79|4.24|2.84|4.24|2.84|4.16|2.76|0
1720635900000|2024-07-10 18:25:00|4.25|2.85|4.22|2.82|4.25|2.85|4.21|2.81|0
1720636200000|2024-07-10 18:30:00|4.23|2.83|4.2|2.8|4.23|2.83|4.2|2.8|0
1720636500000|2024-07-10 18:35:00|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1720636800000|2024-07-10 18:40:00|4.2|2.8|4.25|2.85|4.25|2.85|4.18|2.78|0
1720637100000|2024-07-10 18:45:00|4.24|2.84|4.21|2.81|4.24|2.84|4.18|2.78|0
1720637400000|2024-07-10 18:50:00|4.2|2.8|4.21|2.81|4.22|2.82|4.19|2.79|0
1720637700000|2024-07-10 18:55:00|4.22|2.82|4.2|2.8|4.23|2.83|4.19|2.79|0
1720638000000|2024-07-10 19:00:00|4.21|2.81|4.22|2.82|4.23|2.83|4.21|2.81|0
1720638300000|2024-07-10 19:05:00|4.23|2.83|4.21|2.81|4.25|2.85|4.21|2.81|0
1720638600000|2024-07-10 19:10:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1720638900000|2024-07-10 19:15:00|4.22|2.82|4.2|2.8|4.22|2.82|4.2|2.8|0
1720639200000|2024-07-10 19:20:00|4.21|2.81|4.22|2.82|4.22|2.82|4.2|2.8|0
1720639500000|2024-07-10 19:25:00|4.21|2.81|4.2|2.8|4.22|2.82|4.19|2.79|0
1720639800000|2024-07-10 19:30:00|4.21|2.81|4.18|2.78|4.21|2.81|4.16|2.76|0
1720640100000|2024-07-10 19:35:00|4.19|2.79|4.15|2.75|4.19|2.79|4.15|2.75|0
1720640400000|2024-07-10 19:40:00|4.14|2.74|4.23|2.83|4.25|2.85|4.13|2.73|0
1720640700000|2024-07-10 19:45:00|4.24|2.84|4.2|2.8|4.24|2.84|4.18|2.78|0
1720641000000|2024-07-10 19:50:00|4.21|2.81|4.1|2.7|4.21|2.81|4.1|2.7|0
1720641300000|2024-07-10 19:55:00|4.12|2.72|4.21|2.81|4.24|2.84|4.11|2.71|0
1720641600000|2024-07-10 20:00:00|4.23|2.83|4.27|2.87|4.27|2.87|4.23|2.83|0
1720641900000|2024-07-10 20:05:00|4.29|2.89|4.25|2.85|4.29|2.89|4.25|2.85|0
1720642200000|2024-07-10 20:10:00|4.26|2.86|4.27|2.87|4.27|2.87|4.25|2.85|0
1720642500000|2024-07-10 20:15:00|4.47|2.67|4.44|2.64|4.47|2.67|4.44|2.64|0
1720642800000|2024-07-10 20:20:00|4.45|2.65|4.44|2.64|4.45|2.65|4.44|2.64|0
1720643100000|2024-07-10 20:25:00|4.45|2.65|4.44|2.64|4.45|2.65|4.44|2.64|0
1720643400000|2024-07-10 20:30:00|4.45|2.65|4.45|2.65|4.45|2.65|4.45|2.65|0
1720644000000|2024-07-10 20:40:00|4.46|2.66|4.45|2.65|4.46|2.66|4.45|2.65|0
1720644300000|2024-07-10 20:45:00|4.46|2.66|4.45|2.65|4.47|2.67|4.45|2.65|0
1720644900000|2024-07-10 20:55:00|4.46|2.66|4.45|2.65|4.46|2.66|4.45|2.65|0
1720648800000|2024-07-10 22:00:00|4.46|2.66|4.44|2.64|4.46|2.66|4.43|2.63|0
1720649100000|2024-07-10 22:05:00|4.45|2.65|4.46|2.66|4.46|2.66|4.44|2.64|0
1720649700000|2024-07-10 22:15:00|4.45|2.65|4.46|2.66|4.46|2.66|4.45|2.65|0
1720650000000|2024-07-10 22:20:00|4.45|2.65|4.43|2.63|4.45|2.65|4.43|2.63|0
1720650600000|2024-07-10 22:30:00|4.44|2.64|4.44|2.64|4.44|2.64|4.43|2.63|0
1720650900000|2024-07-10 22:35:00|4.45|2.65|4.45|2.65|4.45|2.65|4.44|2.64|0
1720651500000|2024-07-10 22:45:00|4.46|2.66|4.47|2.67|4.47|2.67|4.45|2.65|0
1720651800000|2024-07-10 22:50:00|4.46|2.66|4.45|2.65|4.47|2.67|4.45|2.65|0
1720652100000|2024-07-10 22:55:00|4.44|2.64|4.44|2.64|4.44|2.64|4.44|2.64|0
1720652400000|2024-07-10 23:00:00|4.45|2.65|4.44|2.64|4.45|2.65|4.44|2.64|0
1720652700000|2024-07-10 23:05:00|4.45|2.65|4.45|2.65|4.45|2.65|4.45|2.65|0
1720653000000|2024-07-10 23:10:00|4.44|2.64|4.45|2.65|4.45|2.65|4.44|2.64|0
1720653300000|2024-07-10 23:15:00|4.44|2.64|4.45|2.65|4.45|2.65|4.44|2.64|0
1720653600000|2024-07-10 23:20:00|4.44|2.64|4.45|2.65|4.45|2.65|4.44|2.64|0
1720653900000|2024-07-10 23:25:00|4.46|2.66|4.45|2.65|4.46|2.66|4.45|2.65|0
1720654200000|2024-07-10 23:30:00|4.46|2.66|4.46|2.66|4.46|2.66|4.46|2.66|0
1720654500000|2024-07-10 23:35:00|4.45|2.65|4.44|2.64|4.45|2.65|4.44|2.64|0
1720654800000|2024-07-10 23:40:00|4.45|2.65|4.45|2.65|4.45|2.65|4.44|2.64|0
1720655100000|2024-07-10 23:45:00|4.44|2.64|4.45|2.65|4.45|2.65|4.44|2.64|0
1720655400000|2024-07-10 23:50:00|4.46|2.66|4.45|2.65|4.46|2.66|4.44|2.64|0
1720656000000|2024-07-11 00:00:00|4.46|2.66|4.45|2.65|4.46|2.66|4.45|2.65|0
1720656300000|2024-07-11 00:05:00|4.46|2.66|4.45|2.65|4.46|2.66|4.45|2.65|0
1720656600000|2024-07-11 00:10:00|4.46|2.66|4.46|2.66|4.46|2.66|4.46|2.66|0
1720656900000|2024-07-11 00:15:00|4.26|2.86|4.26|2.86|4.26|2.86|4.25|2.85|0
1720657200000|2024-07-11 00:20:00|4.25|2.85|4.45|3.05|4.45|3.05|4.25|2.85|0
1720657500000|2024-07-11 00:25:00|4.44|3.04|4.47|3.07|4.47|3.07|4.44|3.04|0
1720657800000|2024-07-11 00:30:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1720658100000|2024-07-11 00:35:00|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1720658400000|2024-07-11 00:40:00|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1720658700000|2024-07-11 00:45:00|4.47|3.07|4.48|3.08|4.48|3.08|4.46|3.06|0
1720659000000|2024-07-11 00:50:00|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1720659300000|2024-07-11 00:55:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1720659600000|2024-07-11 01:00:00|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1720659900000|2024-07-11 01:05:00|4.48|3.08|4.49|3.09|4.49|3.09|4.47|3.07|0
1720660200000|2024-07-11 01:10:00|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1720660500000|2024-07-11 01:15:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1720661100000|2024-07-11 01:25:00|4.47|3.07|4.46|3.06|4.48|3.08|4.46|3.06|0
1720661400000|2024-07-11 01:30:00|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1720661700000|2024-07-11 01:35:00|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1720662000000|2024-07-11 01:40:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1720662300000|2024-07-11 01:45:00|4.42|3.02|4.45|3.05|4.53|3.13|4.42|3.02|0
1720662600000|2024-07-11 01:50:00|4.44|3.04|4.45|3.05|4.45|3.05|4.43|3.03|0
1720662900000|2024-07-11 01:55:00|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1720663200000|2024-07-11 02:00:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1720663800000|2024-07-11 02:10:00|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1720664100000|2024-07-11 02:15:00|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1720664400000|2024-07-11 02:20:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1720664700000|2024-07-11 02:25:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1720665000000|2024-07-11 02:30:00|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1720665300000|2024-07-11 02:35:00|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1720665600000|2024-07-11 02:40:00|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1720665900000|2024-07-11 02:45:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1720666500000|2024-07-11 02:55:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1720666800000|2024-07-11 03:00:00|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1720667100000|2024-07-11 03:05:00|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1720668000000|2024-07-11 03:20:00|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1720668600000|2024-07-11 03:30:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1720668900000|2024-07-11 03:35:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1720669200000|2024-07-11 03:40:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1720669500000|2024-07-11 03:45:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1720669800000|2024-07-11 03:50:00|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1720670100000|2024-07-11 03:55:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1720670400000|2024-07-11 04:00:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1720671000000|2024-07-11 04:10:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1720671300000|2024-07-11 04:15:00|4.33|2.93|4.33|2.93|4.34|2.94|4.33|2.93|0
1720671600000|2024-07-11 04:20:00|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1720671900000|2024-07-11 04:25:00|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1720673100000|2024-07-11 04:45:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1720673700000|2024-07-11 04:55:00|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1720674000000|2024-07-11 05:00:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1720674300000|2024-07-11 05:05:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1720675200000|2024-07-11 05:20:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1720675500000|2024-07-11 05:25:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1720675800000|2024-07-11 05:30:00|4.31|2.91|4.31|2.91|4.32|2.92|4.3|2.9|0
1720676100000|2024-07-11 05:35:00|4.3|2.9|4.32|2.92|4.32|2.92|4.3|2.9|0
1720676400000|2024-07-11 05:40:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1720676700000|2024-07-11 05:45:00|4.32|2.92|4.33|2.93|4.33|2.93|4.31|2.91|0
1720677000000|2024-07-11 05:50:00|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1720677300000|2024-07-11 05:55:00|4.32|2.92|4.34|2.94|4.34|2.94|4.32|2.92|0
1720677600000|2024-07-11 06:00:00|4.33|2.93|4.32|2.92|4.34|2.94|4.32|2.92|0
1720677900000|2024-07-11 06:05:00|4.33|2.93|4.34|2.94|4.34|2.94|4.32|2.92|0
1720678200000|2024-07-11 06:10:00|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1720678500000|2024-07-11 06:15:00|4.34|2.94|4.31|2.91|4.34|2.94|4.31|2.91|0
1720678800000|2024-07-11 06:20:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1720679100000|2024-07-11 06:25:00|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1720679400000|2024-07-11 06:30:00|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1720679700000|2024-07-11 06:35:00|4.31|2.91|4.31|2.91|4.32|2.92|4.31|2.91|0
1720680000000|2024-07-11 06:40:00|4.32|2.92|4.32|2.92|4.33|2.93|4.31|2.91|0
1720680300000|2024-07-11 06:45:00|4.31|2.91|4.31|2.91|4.32|2.92|4.31|2.91|0
1720680900000|2024-07-11 06:55:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1720681200000|2024-07-11 07:00:00|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1720681500000|2024-07-11 07:05:00|4.33|2.93|4.32|2.92|4.34|2.94|4.32|2.92|0
1720681800000|2024-07-11 07:10:00|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1720682100000|2024-07-11 07:15:00|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1720682400000|2024-07-11 07:20:00|4.35|2.95|4.35|2.95|4.35|2.95|4.34|2.94|0
1720682700000|2024-07-11 07:25:00|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1720683000000|2024-07-11 07:30:00|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1720683300000|2024-07-11 07:35:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1720683600000|2024-07-11 07:40:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1720684200000|2024-07-11 07:50:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1720684500000|2024-07-11 07:55:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1720684800000|2024-07-11 08:00:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1720685100000|2024-07-11 08:05:00|4.3|2.9|4.3|2.9|4.31|2.91|4.29|2.89|0
1720685400000|2024-07-11 08:10:00|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1720685700000|2024-07-11 08:15:00|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1720686000000|2024-07-11 08:20:00|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1720686300000|2024-07-11 08:25:00|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1720686600000|2024-07-11 08:30:00|4.3|2.9|4.3|2.9|4.31|2.91|4.29|2.89|0
1720686900000|2024-07-11 08:35:00|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1720687200000|2024-07-11 08:40:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1720687500000|2024-07-11 08:45:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1720687800000|2024-07-11 08:50:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1720688100000|2024-07-11 08:55:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1720688400000|2024-07-11 09:00:00|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1720688700000|2024-07-11 09:05:00|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1720689000000|2024-07-11 09:10:00|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1720689300000|2024-07-11 09:15:00|4.33|2.93|4.33|2.93|4.34|2.94|4.33|2.93|0
1720689600000|2024-07-11 09:20:00|4.34|2.94|4.33|2.93|4.34|2.94|4.32|2.92|0
1720690200000|2024-07-11 09:30:00|4.34|2.94|4.34|2.94|4.35|2.95|4.34|2.94|0
1720690500000|2024-07-11 09:35:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1720690800000|2024-07-11 09:40:00|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1720691100000|2024-07-11 09:45:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1720691400000|2024-07-11 09:50:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1720691700000|2024-07-11 09:55:00|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1720692000000|2024-07-11 10:00:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1720692300000|2024-07-11 10:05:00|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1720692600000|2024-07-11 10:10:00|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1720692900000|2024-07-11 10:15:00|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1720693200000|2024-07-11 10:20:00|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1720693800000|2024-07-11 10:30:00|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1720694100000|2024-07-11 10:35:00|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1720694700000|2024-07-11 10:45:00|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1720695000000|2024-07-11 10:50:00|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1720695300000|2024-07-11 10:55:00|4.34|2.94|4.34|2.94|4.35|2.95|4.34|2.94|0
1720695600000|2024-07-11 11:00:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1720695900000|2024-07-11 11:05:00|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1720696200000|2024-07-11 11:10:00|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1720696500000|2024-07-11 11:15:00|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1720696800000|2024-07-11 11:20:00|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1720697100000|2024-07-11 11:25:00|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1720697400000|2024-07-11 11:30:00|4.35|2.95|4.35|2.95|4.35|2.95|4.34|2.94|0
1720697700000|2024-07-11 11:35:00|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1720698000000|2024-07-11 11:40:00|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1720698300000|2024-07-11 11:45:00|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1720698600000|2024-07-11 11:50:00|4.34|2.94|4.35|2.95|4.36|2.96|4.34|2.94|0
1720698900000|2024-07-11 11:55:00|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1720699200000|2024-07-11 12:00:00|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1720699500000|2024-07-11 12:05:00|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1720699800000|2024-07-11 12:10:00|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1720700100000|2024-07-11 12:15:00|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1720700400000|2024-07-11 12:20:00|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1720700700000|2024-07-11 12:25:00|4.37|2.97|4.33|2.93|4.37|2.97|4.32|2.92|0
1720701000000|2024-07-11 12:30:00|4.09|2.69|4.17|2.77|4.24|2.84|4.06|2.66|0
1720701300000|2024-07-11 12:35:00|4.16|2.76|4.08|2.68|4.17|2.77|3.89|2.49|0
1720701600000|2024-07-11 12:40:00|4.07|2.67|4.02|2.62|4.23|2.83|3.98|2.58|0
1720701900000|2024-07-11 12:45:00|4.01|2.61|4.07|2.67|4.07|2.67|4.01|2.61|0
1720702200000|2024-07-11 12:50:00|4.08|2.68|4.09|2.69|4.15|2.75|4|2.6|0
1720702500000|2024-07-11 12:55:00|4.1|2.7|4.09|2.69|4.1|2.7|4.05|2.65|0
1720702800000|2024-07-11 13:00:00|4.1|2.7|4.04|2.64|4.14|2.74|4.04|2.64|0
1720703100000|2024-07-11 13:05:00|4.05|2.65|4.03|2.63|4.06|2.66|4.01|2.61|0
1720703400000|2024-07-11 13:10:00|3.93|2.53|4.1|2.7|4.11|2.71|3.93|2.53|0
1720703700000|2024-07-11 13:15:00|4.09|2.69|4.04|2.64|4.11|2.71|4.04|2.64|0
1720704000000|2024-07-11 13:20:00|4.05|2.65|4.05|2.65|4.07|2.67|4.04|2.64|0
1720704300000|2024-07-11 13:25:00|4.06|2.66|4.1|2.7|4.13|2.73|4.06|2.66|0
1720704600000|2024-07-11 13:30:00|4.07|2.67|4.09|2.69|4.12|2.72|4.06|2.66|0
1720704900000|2024-07-11 13:35:00|4.1|2.7|4.09|2.69|4.12|2.72|4.07|2.67|0
1720705200000|2024-07-11 13:40:00|4.1|2.7|4.03|2.63|4.13|2.73|4.02|2.62|0
1720705500000|2024-07-11 13:45:00|4.02|2.62|4.08|2.68|4.08|2.68|4.02|2.62|0
1720705800000|2024-07-11 13:50:00|4.07|2.67|4.06|2.66|4.09|2.69|4.03|2.63|0
1720706100000|2024-07-11 13:55:00|4.05|2.65|4.02|2.62|4.09|2.69|4.02|2.62|0
1720706400000|2024-07-11 14:00:00|4.03|2.63|3.97|2.57|4.04|2.64|3.97|2.57|0
1720706700000|2024-07-11 14:05:00|3.98|2.58|4.05|2.65|4.05|2.65|3.97|2.57|0
1720707000000|2024-07-11 14:10:00|4.04|2.64|4.15|2.75|4.16|2.76|4.03|2.63|0
1720707300000|2024-07-11 14:15:00|4.16|2.76|4.29|2.89|4.31|2.91|4.09|2.69|0
1720707600000|2024-07-11 14:20:00|4.32|2.92|4.37|2.97|4.38|2.98|4.27|2.87|0
1720707900000|2024-07-11 14:25:00|4.36|2.96|4.11|2.71|4.36|2.96|4.08|2.68|0
1720708200000|2024-07-11 14:30:00|4.1|2.7|4.13|2.73|4.13|2.73|4.02|2.62|0
1720708500000|2024-07-11 14:35:00|4.12|2.72|4.23|2.83|4.24|2.84|4.1|2.7|0
1720708800000|2024-07-11 14:40:00|4.24|2.84|4.38|2.98|4.38|2.98|4.22|2.82|0
1720709100000|2024-07-11 14:45:00|4.37|2.97|4.35|2.95|4.39|2.99|4.32|2.92|0
1720709400000|2024-07-11 14:50:00|4.36|2.96|4.38|2.98|4.4|3|4.3|2.9|0
1720709700000|2024-07-11 14:55:00|4.36|2.96|4.48|3.08|4.5|3.1|4.36|2.96|0
1720710000000|2024-07-11 15:00:00|4.49|3.09|4.49|3.09|4.52|3.12|4.45|3.05|0
1720710300000|2024-07-11 15:05:00|4.5|3.1|4.25|2.85|4.51|3.11|4.25|2.85|0
1720710600000|2024-07-11 15:10:00|4.24|2.84|4.31|2.91|4.38|2.98|4.24|2.84|0
1720710900000|2024-07-11 15:15:00|4.29|2.89|4.36|2.96|4.38|2.98|4.29|2.89|0
1720711200000|2024-07-11 15:20:00|4.37|2.97|4.53|3.13|4.54|3.14|4.36|2.96|0
1720711500000|2024-07-11 15:25:00|4.52|3.12|4.54|3.14|4.58|3.18|4.49|3.09|0
1720711800000|2024-07-11 15:30:00|4.55|3.15|4.49|3.09|4.59|3.19|4.42|3.02|0
1720712100000|2024-07-11 15:35:00|4.48|3.08|4.49|3.09|4.51|3.11|4.46|3.06|0
1720712400000|2024-07-11 15:40:00|4.5|3.1|4.5|3.1|4.62|3.22|4.49|3.09|0
1720712700000|2024-07-11 15:45:00|4.51|3.11|4.49|3.09|4.52|3.12|4.44|3.04|0
1720713000000|2024-07-11 15:50:00|4.5|3.1|4.54|3.14|4.55|3.15|4.47|3.07|0
1720713300000|2024-07-11 15:55:00|4.53|3.13|4.56|3.16|4.58|3.18|4.52|3.12|0
1720713600000|2024-07-11 16:00:00|4.57|3.17|4.64|3.24|4.66|3.26|4.57|3.17|0
1720713900000|2024-07-11 16:05:00|4.63|3.23|4.49|3.09|4.64|3.24|4.49|3.09|0
1720714200000|2024-07-11 16:10:00|4.5|3.1|4.49|3.09|4.5|3.1|4.45|3.05|0
1720714500000|2024-07-11 16:15:00|4.5|3.1|4.58|3.18|4.59|3.19|4.49|3.09|0
1720714800000|2024-07-11 16:20:00|4.57|3.17|4.59|3.19|4.62|3.22|4.56|3.16|0
1720715100000|2024-07-11 16:25:00|4.6|3.2|4.48|3.08|4.6|3.2|4.48|3.08|0
1720715400000|2024-07-11 16:30:00|4.49|3.09|4.43|3.03|4.5|3.1|4.43|3.03|0
1720715700000|2024-07-11 16:35:00|4.42|3.02|4.45|3.05|4.47|3.07|4.39|2.99|0
1720716000000|2024-07-11 16:40:00|4.46|3.06|4.47|3.07|4.47|3.07|4.41|3.01|0
1720716300000|2024-07-11 16:45:00|4.46|3.06|4.63|3.23|4.63|3.23|4.46|3.06|0
1720716600000|2024-07-11 16:50:00|4.62|3.22|4.65|3.25|4.68|3.28|4.59|3.19|0
1720716900000|2024-07-11 16:55:00|4.64|3.24|4.62|3.22|4.65|3.25|4.57|3.17|0
1720717200000|2024-07-11 17:00:00|4.63|3.23|4.67|3.27|4.68|3.28|4.58|3.18|0
1720717500000|2024-07-11 17:05:00|4.66|3.26|4.59|3.19|4.7|3.3|4.56|3.16|0
1720717800000|2024-07-11 17:10:00|4.58|3.18|4.55|3.15|4.66|3.26|4.54|3.14|0
1720718100000|2024-07-11 17:15:00|4.56|3.16|4.54|3.14|4.57|3.17|4.5|3.1|0
1720718400000|2024-07-11 17:20:00|4.53|3.13|4.57|3.17|4.6|3.2|4.49|3.09|0
1720718700000|2024-07-11 17:25:00|4.58|3.18|4.5|3.1|4.59|3.19|4.5|3.1|0
1720719000000|2024-07-11 17:30:00|4.53|3.13|4.57|3.17|4.58|3.18|4.52|3.12|0
1720719300000|2024-07-11 17:35:00|4.58|3.18|4.63|3.23|4.63|3.23|4.53|3.13|0
1720719600000|2024-07-11 17:40:00|4.62|3.22|4.62|3.22|4.63|3.23|4.57|3.17|0
1720719900000|2024-07-11 17:45:00|4.61|3.21|4.68|3.28|4.71|3.31|4.61|3.21|0
1720720200000|2024-07-11 17:50:00|4.69|3.29|4.68|3.28|4.7|3.3|4.65|3.25|0
1720720500000|2024-07-11 17:55:00|4.67|3.27|4.69|3.29|4.71|3.31|4.65|3.25|0
1720720800000|2024-07-11 18:00:00|4.68|3.28|4.69|3.29|4.71|3.31|4.66|3.26|0
1720721100000|2024-07-11 18:05:00|4.68|3.28|4.65|3.25|4.7|3.3|4.63|3.23|0
1720721400000|2024-07-11 18:10:00|4.64|3.24|4.61|3.21|4.68|3.28|4.6|3.2|0
1720721700000|2024-07-11 18:15:00|4.6|3.2|4.58|3.18|4.61|3.21|4.56|3.16|0
1720722000000|2024-07-11 18:20:00|4.57|3.17|4.57|3.17|4.58|3.18|4.52|3.12|0
1720722300000|2024-07-11 18:25:00|4.58|3.18|4.63|3.23|4.65|3.25|4.57|3.17|0
1720722600000|2024-07-11 18:30:00|4.64|3.24|4.48|3.08|4.64|3.24|4.45|3.05|0
1720722900000|2024-07-11 18:35:00|4.49|3.09|4.48|3.08|4.52|3.12|4.47|3.07|0
1720723200000|2024-07-11 18:40:00|4.49|3.09|4.47|3.07|4.51|3.11|4.46|3.06|0
1720723500000|2024-07-11 18:45:00|4.46|3.06|4.52|3.12|4.54|3.14|4.45|3.05|0
1720723800000|2024-07-11 18:50:00|4.51|3.11|4.49|3.09|4.52|3.12|4.46|3.06|0
1720724100000|2024-07-11 18:55:00|4.48|3.08|4.47|3.07|4.5|3.1|4.47|3.07|0
1720724400000|2024-07-11 19:00:00|4.48|3.08|4.43|3.03|4.49|3.09|4.43|3.03|0
1720724700000|2024-07-11 19:05:00|4.42|3.02|4.47|3.07|4.47|3.07|4.42|3.02|0
1720725000000|2024-07-11 19:10:00|4.46|3.06|4.51|3.11|4.51|3.11|4.46|3.06|0
1720725300000|2024-07-11 19:15:00|4.5|3.1|4.48|3.08|4.51|3.11|4.45|3.05|0
1720725600000|2024-07-11 19:20:00|4.49|3.09|4.49|3.09|4.51|3.11|4.47|3.07|0
1720725900000|2024-07-11 19:25:00|4.48|3.08|4.57|3.17|4.58|3.18|4.47|3.07|0
1720726200000|2024-07-11 19:30:00|4.54|3.14|4.54|3.14|4.55|3.15|4.51|3.11|0
1720726500000|2024-07-11 19:35:00|4.53|3.13|4.42|3.02|4.53|3.13|4.4|3|0
1720726800000|2024-07-11 19:40:00|4.43|3.03|4.54|3.14|4.54|3.14|4.43|3.03|0
1720727100000|2024-07-11 19:45:00|4.55|3.15|4.47|3.07|4.55|3.15|4.45|3.05|0
1720727400000|2024-07-11 19:50:00|4.48|3.08|4.52|3.12|4.53|3.13|4.43|3.03|0
1720727700000|2024-07-11 19:55:00|4.51|3.11|4.54|3.14|4.54|3.14|4.45|3.05|0
1720728000000|2024-07-11 20:00:00|4.62|3.22|4.58|3.18|4.64|3.24|4.57|3.17|0
1720728300000|2024-07-11 20:05:00|4.59|3.19|4.51|3.11|4.59|3.19|4.5|3.1|0
1720728600000|2024-07-11 20:10:00|4.5|3.1|4.54|3.14|4.55|3.15|4.5|3.1|0
1720728900000|2024-07-11 20:15:00|4.73|2.93|4.72|2.92|4.74|2.94|4.72|2.92|0
1720729200000|2024-07-11 20:20:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1720729500000|2024-07-11 20:25:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1720729800000|2024-07-11 20:30:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1720730100000|2024-07-11 20:35:00|4.71|2.91|4.69|2.89|4.71|2.91|4.69|2.89|0
1720730400000|2024-07-11 20:40:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1720730700000|2024-07-11 20:45:00|4.7|2.9|4.71|2.91|4.71|2.91|4.69|2.89|0
1720731000000|2024-07-11 20:50:00|4.7|2.9|4.72|2.92|4.72|2.92|4.7|2.9|0
1720731300000|2024-07-11 20:55:00|4.71|2.91|4.71|2.91|4.71|2.91|4.7|2.9|0
1720731600000|2024-07-11 21:00:00|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1720734300000|2024-07-11 21:45:00|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1720735200000|2024-07-11 22:00:00|4.74|2.94|4.7|2.9|4.74|2.94|4.68|2.88|0
1720735500000|2024-07-11 22:05:00|4.71|2.91|4.75|2.95|4.76|2.96|4.71|2.91|0
1720735800000|2024-07-11 22:10:00|4.76|2.96|4.76|2.96|4.77|2.97|4.75|2.95|0
1720736100000|2024-07-11 22:15:00|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1720736400000|2024-07-11 22:20:00|4.78|2.98|4.79|2.99|4.79|2.99|4.77|2.97|0
1720736700000|2024-07-11 22:25:00|4.78|2.98|4.75|2.95|4.78|2.98|4.75|2.95|0
1720737000000|2024-07-11 22:30:00|4.74|2.94|4.69|2.89|4.74|2.94|4.67|2.87|0
1720737300000|2024-07-11 22:35:00|4.7|2.9|4.69|2.89|4.7|2.9|4.68|2.88|0
1720737600000|2024-07-11 22:40:00|4.7|2.9|4.7|2.9|4.71|2.91|4.69|2.89|0
1720737900000|2024-07-11 22:45:00|4.71|2.91|4.71|2.91|4.71|2.91|4.7|2.9|0
1720738200000|2024-07-11 22:50:00|4.7|2.9|4.68|2.88|4.7|2.9|4.68|2.88|0
1720738500000|2024-07-11 22:55:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1720738800000|2024-07-11 23:00:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1720739100000|2024-07-11 23:05:00|4.66|2.86|4.65|2.85|4.67|2.87|4.65|2.85|0
1720739400000|2024-07-11 23:10:00|4.66|2.86|4.64|2.84|4.66|2.86|4.63|2.83|0
1720739700000|2024-07-11 23:15:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1720740000000|2024-07-11 23:20:00|4.65|2.85|4.65|2.85|4.65|2.85|4.64|2.84|0
1720740300000|2024-07-11 23:25:00|4.64|2.84|4.64|2.84|4.65|2.85|4.63|2.83|0
1720740600000|2024-07-11 23:30:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1720740900000|2024-07-11 23:35:00|4.65|2.85|4.65|2.85|4.66|2.86|4.65|2.85|0
1720741200000|2024-07-11 23:40:00|4.66|2.86|4.65|2.85|4.66|2.86|4.65|2.85|0
1720741500000|2024-07-11 23:45:00|4.66|2.86|4.69|2.89|4.7|2.9|4.66|2.86|0
1720741800000|2024-07-11 23:50:00|4.7|2.9|4.7|2.9|4.7|2.9|4.68|2.88|0
1720742100000|2024-07-11 23:55:00|4.71|2.91|4.74|2.94|4.77|2.97|4.69|2.89|0
1720742400000|2024-07-12 00:00:00|4.75|2.95|4.7|2.9|4.75|2.95|4.69|2.89|0
1720742700000|2024-07-12 00:05:00|4.69|2.89|4.69|2.89|4.71|2.91|4.68|2.88|0
1720743000000|2024-07-12 00:10:00|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1720743300000|2024-07-12 00:15:00|4.48|3.08|4.46|3.06|4.48|3.08|4.45|3.05|0
1720743600000|2024-07-12 00:20:00|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1720743900000|2024-07-12 00:25:00|4.44|3.04|4.43|3.03|4.45|3.05|4.43|3.03|0
1720744200000|2024-07-12 00:30:00|4.42|3.02|4.46|3.06|4.46|3.06|4.42|3.02|0
1720744500000|2024-07-12 00:35:00|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1720744800000|2024-07-12 00:40:00|4.44|3.04|4.45|3.05|4.46|3.06|4.44|3.04|0
1720745100000|2024-07-12 00:45:00|4.46|3.06|4.47|3.07|4.47|3.07|4.45|3.05|0
1720745400000|2024-07-12 00:50:00|4.48|3.08|4.48|3.08|4.48|3.08|4.46|3.06|0
1720745700000|2024-07-12 00:55:00|4.47|3.07|4.53|3.13|4.53|3.13|4.47|3.07|0
1720746000000|2024-07-12 01:00:00|4.54|3.14|4.55|3.15|4.56|3.16|4.53|3.13|0
1720746300000|2024-07-12 01:05:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1720746600000|2024-07-12 01:10:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1720746900000|2024-07-12 01:15:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1720747200000|2024-07-12 01:20:00|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1720747500000|2024-07-12 01:25:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1720747800000|2024-07-12 01:30:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1720748100000|2024-07-12 01:35:00|4.57|3.17|4.57|3.17|4.58|3.18|4.56|3.16|0
1720748400000|2024-07-12 01:40:00|4.58|3.18|4.56|3.16|4.59|3.19|4.56|3.16|0
1720748700000|2024-07-12 01:45:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1720749000000|2024-07-12 01:50:00|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1720749300000|2024-07-12 01:55:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1720749600000|2024-07-12 02:00:00|4.55|3.15|4.56|3.16|4.57|3.17|4.55|3.15|0
1720749900000|2024-07-12 02:05:00|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1720750200000|2024-07-12 02:10:00|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1720750500000|2024-07-12 02:15:00|4.59|3.19|4.58|3.18|4.6|3.2|4.58|3.18|0
1720750800000|2024-07-12 02:20:00|4.57|3.17|4.57|3.17|4.58|3.18|4.57|3.17|0
1720751100000|2024-07-12 02:25:00|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1720751400000|2024-07-12 02:30:00|4.56|3.16|4.55|3.15|4.56|3.16|4.54|3.14|0
1720751700000|2024-07-12 02:35:00|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1720752000000|2024-07-12 02:40:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1720752300000|2024-07-12 02:45:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1720752600000|2024-07-12 02:50:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1720752900000|2024-07-12 02:55:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1720753200000|2024-07-12 03:00:00|4.56|3.16|4.55|3.15|4.56|3.16|4.54|3.14|0
1720753500000|2024-07-12 03:05:00|4.56|3.16|4.55|3.15|4.56|3.16|4.54|3.14|0
1720753800000|2024-07-12 03:10:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1720754100000|2024-07-12 03:15:00|4.56|3.16|4.57|3.17|4.57|3.17|4.55|3.15|0
1720754400000|2024-07-12 03:20:00|4.58|3.18|4.58|3.18|4.58|3.18|4.57|3.17|0
1720755000000|2024-07-12 03:30:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1720755300000|2024-07-12 03:35:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1720755600000|2024-07-12 03:40:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1720755900000|2024-07-12 03:45:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1720756200000|2024-07-12 03:50:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1720756500000|2024-07-12 03:55:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1720756800000|2024-07-12 04:00:00|4.54|3.14|4.55|3.15|4.56|3.16|4.54|3.14|0
1720757100000|2024-07-12 04:05:00|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1720757400000|2024-07-12 04:10:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1720758000000|2024-07-12 04:20:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1720758300000|2024-07-12 04:25:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1720758600000|2024-07-12 04:30:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1720758900000|2024-07-12 04:35:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1720759200000|2024-07-12 04:40:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1720759500000|2024-07-12 04:45:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1720759800000|2024-07-12 04:50:00|4.56|3.16|4.59|3.19|4.59|3.19|4.56|3.16|0
1720760100000|2024-07-12 04:55:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1720760400000|2024-07-12 05:00:00|4.57|3.17|4.57|3.17|4.58|3.18|4.56|3.16|0
1720760700000|2024-07-12 05:05:00|4.58|3.18|4.58|3.18|4.58|3.18|4.56|3.16|0
1720761000000|2024-07-12 05:10:00|4.59|3.19|4.62|3.22|4.62|3.22|4.58|3.18|0
1720761300000|2024-07-12 05:15:00|4.61|3.21|4.6|3.2|4.63|3.23|4.58|3.18|0
1720761600000|2024-07-12 05:20:00|4.59|3.19|4.56|3.16|4.6|3.2|4.56|3.16|0
1720761900000|2024-07-12 05:25:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1720762200000|2024-07-12 05:30:00|4.54|3.14|4.53|3.13|4.54|3.14|4.52|3.12|0
1720762500000|2024-07-12 05:35:00|4.54|3.14|4.55|3.15|4.55|3.15|4.53|3.13|0
1720762800000|2024-07-12 05:40:00|4.54|3.14|4.52|3.12|4.54|3.14|4.51|3.11|0
1720763100000|2024-07-12 05:45:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1720763400000|2024-07-12 05:50:00|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1720763700000|2024-07-12 05:55:00|4.54|3.14|4.51|3.11|4.54|3.14|4.5|3.1|0
1720764000000|2024-07-12 06:00:00|4.5|3.1|4.5|3.1|4.51|3.11|4.48|3.08|0
1720764300000|2024-07-12 06:05:00|4.49|3.09|4.51|3.11|4.52|3.12|4.49|3.09|0
1720764600000|2024-07-12 06:10:00|4.52|3.12|4.53|3.13|4.53|3.13|4.5|3.1|0
1720764900000|2024-07-12 06:15:00|4.52|3.12|4.49|3.09|4.53|3.13|4.48|3.08|0
1720765200000|2024-07-12 06:20:00|4.5|3.1|4.34|2.94|4.5|3.1|4.33|2.93|0
1720765500000|2024-07-12 06:25:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1720765800000|2024-07-12 06:30:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1720766100000|2024-07-12 06:35:00|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1720766400000|2024-07-12 06:40:00|4.34|2.94|4.36|2.96|4.36|2.96|4.34|2.94|0
1720766700000|2024-07-12 06:45:00|4.35|2.95|4.36|2.96|4.36|2.96|4.34|2.94|0
1720767000000|2024-07-12 06:50:00|4.37|2.97|4.36|2.96|4.37|2.97|4.35|2.95|0
1720767300000|2024-07-12 06:55:00|4.37|2.97|4.35|2.95|4.37|2.97|4.35|2.95|0
1720767600000|2024-07-12 07:00:00|4.36|2.96|4.33|2.93|4.36|2.96|4.33|2.93|0
1720767900000|2024-07-12 07:05:00|4.34|2.94|4.35|2.95|4.37|2.97|4.34|2.94|0
1720768200000|2024-07-12 07:10:00|4.36|2.96|4.38|2.98|4.39|2.99|4.36|2.96|0
1720768500000|2024-07-12 07:15:00|4.39|2.99|4.38|2.98|4.4|3|4.37|2.97|0
1720768800000|2024-07-12 07:20:00|4.39|2.99|4.36|2.96|4.39|2.99|4.36|2.96|0
1720769100000|2024-07-12 07:25:00|4.35|2.95|4.38|2.98|4.39|2.99|4.35|2.95|0
1720769400000|2024-07-12 07:30:00|4.39|2.99|4.41|3.01|4.41|3.01|4.37|2.97|0
1720769700000|2024-07-12 07:35:00|4.42|3.02|4.41|3.01|4.42|3.02|4.4|3|0
1720770000000|2024-07-12 07:40:00|4.42|3.02|4.39|2.99|4.42|3.02|4.39|2.99|0
1720770300000|2024-07-12 07:45:00|4.4|3|4.38|2.98|4.4|3|4.37|2.97|0
1720770600000|2024-07-12 07:50:00|4.39|2.99|4.38|2.98|4.39|2.99|4.36|2.96|0
1720770900000|2024-07-12 07:55:00|4.37|2.97|4.36|2.96|4.38|2.98|4.36|2.96|0
1720771200000|2024-07-12 08:00:00|4.37|2.97|4.34|2.94|4.37|2.97|4.34|2.94|0
1720771500000|2024-07-12 08:05:00|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1720771800000|2024-07-12 08:10:00|4.35|2.95|4.36|2.96|4.36|2.96|4.34|2.94|0
1720772100000|2024-07-12 08:15:00|4.35|2.95|4.34|2.94|4.36|2.96|4.33|2.93|0
1720772400000|2024-07-12 08:20:00|4.33|2.93|4.31|2.91|4.34|2.94|4.3|2.9|0
1720772700000|2024-07-12 08:25:00|4.3|2.9|4.31|2.91|4.32|2.92|4.3|2.9|0
1720773000000|2024-07-12 08:30:00|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1720773300000|2024-07-12 08:35:00|4.32|2.92|4.29|2.89|4.32|2.92|4.29|2.89|0
1720773600000|2024-07-12 08:40:00|4.3|2.9|4.3|2.9|4.31|2.91|4.29|2.89|0
1720773900000|2024-07-12 08:45:00|4.29|2.89|4.29|2.89|4.3|2.9|4.29|2.89|0
1720774200000|2024-07-12 08:50:00|4.3|2.9|4.3|2.9|4.31|2.91|4.29|2.89|0
1720774500000|2024-07-12 08:55:00|4.31|2.91|4.28|2.88|4.31|2.91|4.28|2.88|0
1720774800000|2024-07-12 09:00:00|4.29|2.89|4.28|2.88|4.3|2.9|4.28|2.88|0
1720775100000|2024-07-12 09:05:00|4.29|2.89|4.28|2.88|4.29|2.89|4.27|2.87|0
1720775400000|2024-07-12 09:10:00|4.27|2.87|4.28|2.88|4.29|2.89|4.27|2.87|0
1720775700000|2024-07-12 09:15:00|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1720776000000|2024-07-12 09:20:00|4.29|2.89|4.32|2.92|4.32|2.92|4.28|2.88|0
1720776300000|2024-07-12 09:25:00|4.33|2.93|4.32|2.92|4.34|2.94|4.31|2.91|0
1720776600000|2024-07-12 09:30:00|4.31|2.91|4.32|2.92|4.33|2.93|4.31|2.91|0
1720776900000|2024-07-12 09:35:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1720777200000|2024-07-12 09:40:00|4.31|2.91|4.29|2.89|4.31|2.91|4.29|2.89|0
1720777500000|2024-07-12 09:45:00|4.3|2.9|4.28|2.88|4.3|2.9|4.28|2.88|0
1720777800000|2024-07-12 09:50:00|4.29|2.89|4.3|2.9|4.3|2.9|4.28|2.88|0
1720778100000|2024-07-12 09:55:00|4.29|2.89|4.29|2.89|4.3|2.9|4.28|2.88|0
1720778400000|2024-07-12 10:00:00|4.28|2.88|4.29|2.89|4.29|2.89|4.26|2.86|0
1720778700000|2024-07-12 10:05:00|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1720779000000|2024-07-12 10:10:00|4.29|2.89|4.27|2.87|4.29|2.89|4.26|2.86|0
1720779300000|2024-07-12 10:15:00|4.26|2.86|4.27|2.87|4.28|2.88|4.26|2.86|0
1720779600000|2024-07-12 10:20:00|4.28|2.88|4.29|2.89|4.29|2.89|4.27|2.87|0
1720779900000|2024-07-12 10:25:00|4.3|2.9|4.28|2.88|4.31|2.91|4.28|2.88|0
1720780200000|2024-07-12 10:30:00|4.34|2.94|4.24|2.84|4.34|2.94|4.24|2.84|0
1720780500000|2024-07-12 10:35:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1720780800000|2024-07-12 10:40:00|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1720781100000|2024-07-12 10:45:00|4.25|2.85|4.33|2.93|4.33|2.93|4.23|2.83|0
1720781400000|2024-07-12 10:50:00|4.32|2.92|4.28|2.88|4.32|2.92|4.27|2.87|0
1720781700000|2024-07-12 10:55:00|4.29|2.89|4.28|2.88|4.31|2.91|4.28|2.88|0
1720782000000|2024-07-12 11:00:00|4.29|2.89|4.32|2.92|4.32|2.92|4.27|2.87|0
1720782300000|2024-07-12 11:05:00|4.33|2.93|4.35|2.95|4.35|2.95|4.31|2.91|0
1720782600000|2024-07-12 11:10:00|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1720782900000|2024-07-12 11:15:00|4.33|2.93|4.29|2.89|4.33|2.93|4.28|2.88|0
1720783200000|2024-07-12 11:20:00|4.28|2.88|4.29|2.89|4.29|2.89|4.27|2.87|0
1720783500000|2024-07-12 11:25:00|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1720783800000|2024-07-12 11:30:00|4.28|2.88|4.26|2.86|4.29|2.89|4.26|2.86|0
1720784100000|2024-07-12 11:35:00|4.25|2.85|4.26|2.86|4.28|2.88|4.25|2.85|0
1720784400000|2024-07-12 11:40:00|4.27|2.87|4.28|2.88|4.29|2.89|4.26|2.86|0
1720784700000|2024-07-12 11:45:00|4.29|2.89|4.28|2.88|4.3|2.9|4.27|2.87|0
1720785000000|2024-07-12 11:50:00|4.27|2.87|4.28|2.88|4.31|2.91|4.27|2.87|0
1720785300000|2024-07-12 11:55:00|4.27|2.87|4.26|2.86|4.28|2.88|4.26|2.86|0
1720785600000|2024-07-12 12:00:00|4.27|2.87|4.28|2.88|4.3|2.9|4.27|2.87|0
1720785900000|2024-07-12 12:05:00|4.27|2.87|4.28|2.88|4.28|2.88|4.26|2.86|0
1720786200000|2024-07-12 12:10:00|4.27|2.87|4.27|2.87|4.29|2.89|4.27|2.87|0
1720786500000|2024-07-12 12:15:00|4.26|2.86|4.29|2.89|4.3|2.9|4.26|2.86|0
1720786800000|2024-07-12 12:20:00|4.3|2.9|4.33|2.93|4.34|2.94|4.3|2.9|0
1720787100000|2024-07-12 12:25:00|4.32|2.92|4.31|2.91|4.33|2.93|4.31|2.91|0
1720787400000|2024-07-12 12:30:00|4.57|3.17|4.31|2.91|4.57|3.17|4.28|2.88|0
1720787700000|2024-07-12 12:35:00|4.32|2.92|4.31|2.91|4.33|2.93|4.23|2.83|0
1720788000000|2024-07-12 12:40:00|4.3|2.9|4.25|2.85|4.31|2.91|4.2|2.8|0
1720788300000|2024-07-12 12:45:00|4.24|2.84|4.16|2.76|4.27|2.87|4.15|2.75|0
1720788600000|2024-07-12 12:50:00|4.14|2.74|4.16|2.76|4.19|2.79|4.14|2.74|0
1720788900000|2024-07-12 12:55:00|4.17|2.77|4.19|2.79|4.19|2.79|4.17|2.77|0
1720789200000|2024-07-12 13:00:00|4.18|2.78|4.18|2.78|4.2|2.8|4.15|2.75|0
1720789500000|2024-07-12 13:05:00|4.17|2.77|4.17|2.77|4.18|2.78|4.15|2.75|0
1720789800000|2024-07-12 13:10:00|4.18|2.78|4.18|2.78|4.19|2.79|4.16|2.76|0
1720790100000|2024-07-12 13:15:00|4.17|2.77|4.21|2.81|4.22|2.82|4.17|2.77|0
1720790400000|2024-07-12 13:20:00|4.22|2.82|4.2|2.8|4.23|2.83|4.19|2.79|0
1720790700000|2024-07-12 13:25:00|4.19|2.79|4.16|2.76|4.2|2.8|4.14|2.74|0
1720791000000|2024-07-12 13:30:00|4.15|2.75|4.16|2.76|4.2|2.8|4.1|2.7|0
1720791300000|2024-07-12 13:35:00|4.15|2.75|4.11|2.71|4.19|2.79|4.09|2.69|0
1720791600000|2024-07-12 13:40:00|4.12|2.72|4.15|2.75|4.16|2.76|4.06|2.66|0
1720791900000|2024-07-12 13:45:00|4.16|2.76|4.28|2.88|4.29|2.89|3.92|2.52|0
1720792200000|2024-07-12 13:50:00|4.27|2.87|4.24|2.84|4.29|2.89|4.24|2.84|0
1720792500000|2024-07-12 13:55:00|4.25|2.85|4.17|2.77|4.27|2.87|4.15|2.75|0
1720792800000|2024-07-12 14:00:00|4.16|2.76|4.16|2.76|4.21|2.81|4.11|2.71|0
1720793100000|2024-07-12 14:05:00|4.15|2.75|4.17|2.77|4.34|2.94|4.04|2.64|0
1720793400000|2024-07-12 14:10:00|4.16|2.76|4.14|2.74|4.17|2.77|4.11|2.71|0
1720793700000|2024-07-12 14:15:00|4.13|2.73|4.11|2.71|4.15|2.75|4.11|2.71|0
1720794000000|2024-07-12 14:20:00|4.12|2.72|4.12|2.72|4.19|2.79|4.12|2.72|0
1720794300000|2024-07-12 14:25:00|4.13|2.73|4.12|2.72|4.13|2.73|4.11|2.71|0
1720794600000|2024-07-12 14:30:00|4.13|2.73|4|2.6|4.23|2.83|3.99|2.59|0
1720794900000|2024-07-12 14:35:00|4.01|2.61|4.03|2.63|4.07|2.67|3.95|2.55|0
1720795200000|2024-07-12 14:40:00|4.02|2.62|3.97|2.57|4.03|2.63|3.97|2.57|0
1720795500000|2024-07-12 14:45:00|3.99|2.59|3.94|2.54|4.01|2.61|3.94|2.54|0
1720795800000|2024-07-12 14:50:00|3.95|2.55|3.93|2.53|3.97|2.57|3.93|2.53|0
1720796100000|2024-07-12 14:55:00|3.94|2.54|3.95|2.55|3.97|2.57|3.93|2.53|0
1720796400000|2024-07-12 15:00:00|3.94|2.54|3.94|2.54|3.98|2.58|3.93|2.53|0
1720796700000|2024-07-12 15:05:00|3.95|2.55|3.9|2.5|3.95|2.55|3.88|2.48|0
1720797000000|2024-07-12 15:10:00|3.89|2.49|3.9|2.5|3.91|2.51|3.88|2.48|0
1720797300000|2024-07-12 15:15:00|3.89|2.49|3.93|2.53|3.93|2.53|3.89|2.49|0
1720797600000|2024-07-12 15:20:00|3.92|2.52|3.93|2.53|3.94|2.54|3.91|2.51|0
1720797900000|2024-07-12 15:25:00|3.92|2.52|4.13|2.73|4.15|2.75|3.91|2.51|0
1720798200000|2024-07-12 15:30:00|4.14|2.74|4.18|2.78|4.19|2.79|4.13|2.73|0
1720798500000|2024-07-12 15:35:00|4.19|2.79|4.15|2.75|4.19|2.79|4.15|2.75|0
1720798800000|2024-07-12 15:40:00|4.16|2.76|4.13|2.73|4.16|2.76|4.12|2.72|0
1720799100000|2024-07-12 15:45:00|4.14|2.74|4.13|2.73|4.16|2.76|4.13|2.73|0
1720799400000|2024-07-12 15:50:00|4.14|2.74|4.14|2.74|4.16|2.76|4.13|2.73|0
1720799700000|2024-07-12 15:55:00|4.15|2.75|4.27|2.87|4.27|2.87|4.14|2.74|0
1720800000000|2024-07-12 16:00:00|4.29|2.89|4.25|2.85|4.3|2.9|4.23|2.83|0
1720800300000|2024-07-12 16:05:00|4.24|2.84|4.36|2.96|4.36|2.96|4.24|2.84|0
1720800600000|2024-07-12 16:10:00|4.35|2.95|4.35|2.95|4.37|2.97|4.32|2.92|0
1720800900000|2024-07-12 16:15:00|4.34|2.94|4.29|2.89|4.34|2.94|4.27|2.87|0
1720801200000|2024-07-12 16:20:00|4.3|2.9|4.07|2.67|4.3|2.9|3.89|2.49|0
1720801500000|2024-07-12 16:25:00|4.08|2.68|4.1|2.7|4.12|2.72|4.06|2.66|0
1720801800000|2024-07-12 16:30:00|4.09|2.69|4.1|2.7|4.12|2.72|4.08|2.68|0
1720802100000|2024-07-12 16:35:00|4.09|2.69|4.06|2.66|4.09|2.69|4.04|2.64|0
1720802400000|2024-07-12 16:40:00|4.05|2.65|4.07|2.67|4.07|2.67|4.04|2.64|0
1720802700000|2024-07-12 16:45:00|4.06|2.66|4.07|2.67|4.08|2.68|4.04|2.64|0
1720803000000|2024-07-12 16:50:00|4.06|2.66|3.99|2.59|4.07|2.67|3.99|2.59|0
1720803300000|2024-07-12 16:55:00|3.98|2.58|3.94|2.54|3.99|2.59|3.94|2.54|0
1720803600000|2024-07-12 17:00:00|3.95|2.55|3.95|2.55|3.96|2.56|3.94|2.54|0
1720803900000|2024-07-12 17:05:00|3.94|2.54|3.94|2.54|3.96|2.56|3.94|2.54|0
1720804200000|2024-07-12 17:10:00|3.93|2.53|3.9|2.5|3.93|2.53|3.88|2.48|0
1720804500000|2024-07-12 17:15:00|3.89|2.49|3.89|2.49|3.91|2.51|3.89|2.49|0
1720804800000|2024-07-12 17:20:00|3.88|2.48|3.85|2.45|3.89|2.49|3.84|2.44|0
1720805100000|2024-07-12 17:25:00|3.86|2.46|3.83|2.43|3.87|2.47|3.83|2.43|0
1720805400000|2024-07-12 17:30:00|3.84|2.44|3.78|2.38|3.85|2.45|3.78|2.38|0
1720805700000|2024-07-12 17:35:00|3.79|2.39|3.77|2.37|3.79|2.39|3.76|2.36|0
1720806000000|2024-07-12 17:40:00|3.78|2.38|3.72|2.32|3.79|2.39|3.71|2.31|0
1720806300000|2024-07-12 17:45:00|3.71|2.31|3.66|2.26|3.73|2.33|3.66|2.26|0
1720806600000|2024-07-12 17:50:00|3.67|2.27|3.66|2.26|3.69|2.29|3.66|2.26|0
1720806900000|2024-07-12 17:55:00|3.67|2.27|3.98|2.58|3.98|2.58|3.66|2.26|0
1720807200000|2024-07-12 18:00:00|3.99|2.59|3.86|2.46|3.99|2.59|3.86|2.46|0
1720807500000|2024-07-12 18:05:00|3.87|2.47|3.87|2.47|3.89|2.49|3.85|2.45|0
1720807800000|2024-07-12 18:10:00|3.86|2.46|3.87|2.47|3.88|2.48|3.84|2.44|0
1720808100000|2024-07-12 18:15:00|3.86|2.46|3.87|2.47|3.88|2.48|3.85|2.45|0
1720808400000|2024-07-12 18:20:00|3.88|2.48|3.92|2.52|3.94|2.54|3.87|2.47|0
1720808700000|2024-07-12 18:25:00|3.93|2.53|3.9|2.5|3.95|2.55|3.9|2.5|0
1720809000000|2024-07-12 18:30:00|3.91|2.51|3.92|2.52|3.93|2.53|3.91|2.51|0
1720809300000|2024-07-12 18:35:00|3.91|2.51|3.89|2.49|3.93|2.53|3.89|2.49|0
1720809600000|2024-07-12 18:40:00|3.88|2.48|3.89|2.49|3.91|2.51|3.88|2.48|0
1720809900000|2024-07-12 18:45:00|3.88|2.48|4|2.6|4.06|2.66|3.88|2.48|0
1720810200000|2024-07-12 18:50:00|4.01|2.61|3.91|2.51|4.03|2.63|3.89|2.49|0
1720810500000|2024-07-12 18:55:00|3.9|2.5|3.85|2.45|3.9|2.5|3.85|2.45|0
1720810800000|2024-07-12 19:00:00|3.86|2.46|3.88|2.48|3.88|2.48|3.85|2.45|0
1720811100000|2024-07-12 19:05:00|3.87|2.47|3.88|2.48|3.88|2.48|3.85|2.45|0
1720811400000|2024-07-12 19:10:00|3.89|2.49|3.91|2.51|3.93|2.53|3.88|2.48|0
1720811700000|2024-07-12 19:15:00|3.92|2.52|3.91|2.51|3.93|2.53|3.9|2.5|0
1720812000000|2024-07-12 19:20:00|3.92|2.52|3.93|2.53|3.94|2.54|3.91|2.51|0
1720812300000|2024-07-12 19:25:00|3.92|2.52|3.91|2.51|3.92|2.52|3.9|2.5|0
1720812600000|2024-07-12 19:30:00|3.92|2.52|3.98|2.58|4.08|2.68|3.92|2.52|0
1720812900000|2024-07-12 19:35:00|4|2.6|4.12|2.72|4.16|2.76|3.99|2.59|0
1720813200000|2024-07-12 19:40:00|4.13|2.73|4.26|2.86|4.29|2.89|4.13|2.73|0
1720813500000|2024-07-12 19:45:00|4.25|2.85|3.96|2.56|4.31|2.91|3.92|2.52|0
1720813800000|2024-07-12 19:50:00|4.01|2.61|3.93|2.53|4.1|2.7|3.93|2.53|0
1720814100000|2024-07-12 19:55:00|3.97|2.57|4.04|2.64|4.13|2.73|3.96|2.56|0
1720814400000|2024-07-12 20:00:00|4.02|2.62|4.02|2.62|4.05|2.65|3.96|2.56|0
1720814700000|2024-07-12 20:05:00|4.01|2.61|4.01|2.61|4.02|2.62|3.99|2.59|0
1720815000000|2024-07-12 20:10:00|4.02|2.62|4.01|2.61|4.02|2.62|4|2.6|0
1721002800000|2024-07-15 00:20:00|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1721003100000|2024-07-15 00:25:00|3.87|2.47|3.87|2.47|3.87|2.47|3.86|2.46|0
1721003400000|2024-07-15 00:30:00|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1721003700000|2024-07-15 00:35:00|3.84|2.44|3.83|2.43|3.84|2.44|3.82|2.42|0
1721004000000|2024-07-15 00:40:00|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1721004300000|2024-07-15 00:45:00|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1721004600000|2024-07-15 00:50:00|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1721005200000|2024-07-15 01:00:00|3.83|2.43|4.13|2.73|4.13|2.73|3.83|2.43|0
1721005500000|2024-07-15 01:05:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1721005800000|2024-07-15 01:10:00|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1721006100000|2024-07-15 01:15:00|4.12|2.72|4.12|2.72|4.13|2.73|4.12|2.72|0
1721006400000|2024-07-15 01:20:00|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1721006700000|2024-07-15 01:25:00|4.13|2.73|4.14|2.74|4.14|2.74|4.12|2.72|0
1721007000000|2024-07-15 01:30:00|4.13|2.73|4.13|2.73|4.14|2.74|4.13|2.73|0
1721007300000|2024-07-15 01:35:00|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1721007600000|2024-07-15 01:40:00|4.12|2.72|4.12|2.72|4.12|2.72|4.11|2.71|0
1721007900000|2024-07-15 01:45:00|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1721008500000|2024-07-15 01:55:00|4.13|2.73|4.12|2.72|4.13|2.73|4.11|2.71|0
1721008800000|2024-07-15 02:00:00|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1721009100000|2024-07-15 02:05:00|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1721009400000|2024-07-15 02:10:00|4.11|2.71|4.12|2.72|4.12|2.72|4.1|2.7|0
1721009700000|2024-07-15 02:15:00|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1721010000000|2024-07-15 02:20:00|4.13|2.73|4.13|2.73|4.14|2.74|4.13|2.73|0
1721010300000|2024-07-15 02:25:00|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1721010600000|2024-07-15 02:30:00|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1721011200000|2024-07-15 02:40:00|4.12|2.72|4.12|2.72|4.13|2.73|4.11|2.71|0
1721011800000|2024-07-15 02:50:00|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1721012100000|2024-07-15 02:55:00|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1721012400000|2024-07-15 03:00:00|4.11|2.71|4.1|2.7|4.12|2.72|4.1|2.7|0
1721012700000|2024-07-15 03:05:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1721013000000|2024-07-15 03:10:00|4.09|2.69|4.11|2.71|4.11|2.71|4.09|2.69|0
1721013600000|2024-07-15 03:20:00|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1721013900000|2024-07-15 03:25:00|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1721014200000|2024-07-15 03:30:00|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1721014500000|2024-07-15 03:35:00|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1721014800000|2024-07-15 03:40:00|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1721015100000|2024-07-15 03:45:00|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1721015700000|2024-07-15 03:55:00|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1721016300000|2024-07-15 04:05:00|4.1|2.7|4.09|2.69|4.1|2.7|4.08|2.68|0
1721016600000|2024-07-15 04:10:00|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1721016900000|2024-07-15 04:15:00|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1721017200000|2024-07-15 04:20:00|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1721017800000|2024-07-15 04:30:00|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1721018400000|2024-07-15 04:40:00|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1721018700000|2024-07-15 04:45:00|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1721019000000|2024-07-15 04:50:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1721019300000|2024-07-15 04:55:00|4.07|2.67|4.07|2.67|4.08|2.68|4.06|2.66|0
1721019600000|2024-07-15 05:00:00|4.08|2.68|4.07|2.67|4.08|2.68|4.06|2.66|0
1721019900000|2024-07-15 05:05:00|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1721020200000|2024-07-15 05:10:00|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1721020500000|2024-07-15 05:15:00|4.07|2.67|4.07|2.67|4.07|2.67|4.06|2.66|0
1721020800000|2024-07-15 05:20:00|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1721021100000|2024-07-15 05:25:00|4.05|2.65|4.05|2.65|4.06|2.66|4.05|2.65|0
1721021400000|2024-07-15 05:30:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1721021700000|2024-07-15 05:35:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1721022000000|2024-07-15 05:40:00|4.03|2.63|4.02|2.62|4.04|2.64|4.02|2.62|0
1721022300000|2024-07-15 05:45:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1721022600000|2024-07-15 05:50:00|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1721022900000|2024-07-15 05:55:00|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1721023200000|2024-07-15 06:00:00|4.03|2.63|4.03|2.63|4.04|2.64|4.02|2.62|0
1721023500000|2024-07-15 06:05:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1721023800000|2024-07-15 06:10:00|4.02|2.62|4.02|2.62|4.03|2.63|4.01|2.61|0
1721024100000|2024-07-15 06:15:00|4.01|2.61|4|2.6|4.02|2.62|4|2.6|0
1721024400000|2024-07-15 06:20:00|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1721024700000|2024-07-15 06:25:00|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1721025000000|2024-07-15 06:30:00|4.01|2.61|4.01|2.61|4.02|2.62|4.01|2.61|0
1721025300000|2024-07-15 06:35:00|4.02|2.62|4|2.6|4.02|2.62|4|2.6|0
1721025600000|2024-07-15 06:40:00|4.01|2.61|4|2.6|4.02|2.62|4|2.6|0
1721026500000|2024-07-15 06:55:00|3.99|2.59|3.98|2.58|4|2.6|3.98|2.58|0
1721026800000|2024-07-15 07:00:00|3.99|2.59|3.99|2.59|4|2.6|3.98|2.58|0
1721027100000|2024-07-15 07:05:00|4|2.6|4|2.6|4|2.6|3.99|2.59|0
1721027400000|2024-07-15 07:10:00|3.99|2.59|4|2.6|4|2.6|3.99|2.59|0
1721027700000|2024-07-15 07:15:00|3.99|2.59|3.99|2.59|4|2.6|3.98|2.58|0
1721028000000|2024-07-15 07:20:00|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1721028300000|2024-07-15 07:25:00|3.97|2.57|3.97|2.57|3.98|2.58|3.96|2.56|0
1721028600000|2024-07-15 07:30:00|3.96|2.56|3.97|2.57|3.98|2.58|3.96|2.56|0
1721028900000|2024-07-15 07:35:00|3.96|2.56|3.94|2.54|3.97|2.57|3.94|2.54|0
1721029200000|2024-07-15 07:40:00|3.95|2.55|3.96|2.56|3.96|2.56|3.94|2.54|0
1721029500000|2024-07-15 07:45:00|3.95|2.55|3.95|2.55|3.96|2.56|3.94|2.54|0
1721029800000|2024-07-15 07:50:00|3.94|2.54|3.96|2.56|3.96|2.56|3.94|2.54|0
1721030100000|2024-07-15 07:55:00|3.95|2.55|3.94|2.54|3.96|2.56|3.94|2.54|0
1721030400000|2024-07-15 08:00:00|3.93|2.53|3.92|2.52|3.94|2.54|3.92|2.52|0
1721030700000|2024-07-15 08:05:00|3.93|2.53|3.9|2.5|3.93|2.53|3.9|2.5|0
1721031000000|2024-07-15 08:10:00|3.89|2.49|3.91|2.51|3.91|2.51|3.89|2.49|0
1721031300000|2024-07-15 08:15:00|3.9|2.5|3.89|2.49|3.91|2.51|3.89|2.49|0
1721031600000|2024-07-15 08:20:00|3.88|2.48|4.47|3.07|4.48|3.08|3.88|2.48|0
1721031900000|2024-07-15 08:25:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1721032200000|2024-07-15 08:30:00|4.47|3.07|4.46|3.06|4.48|3.08|4.46|3.06|0
1721032500000|2024-07-15 08:35:00|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1721032800000|2024-07-15 08:40:00|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1721033100000|2024-07-15 08:45:00|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1721033400000|2024-07-15 08:50:00|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1721033700000|2024-07-15 08:55:00|4.45|3.05|4.44|3.04|4.46|3.06|4.44|3.04|0
1721034000000|2024-07-15 09:00:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1721034300000|2024-07-15 09:05:00|4.45|3.05|4.44|3.04|4.46|3.06|4.43|3.03|0
1721034600000|2024-07-15 09:10:00|4.43|3.03|4.43|3.03|4.45|3.05|4.43|3.03|0
1721034900000|2024-07-15 09:15:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1721035200000|2024-07-15 09:20:00|4.42|3.02|4.42|3.02|4.44|3.04|4.42|3.02|0
1721036100000|2024-07-15 09:35:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1721036400000|2024-07-15 09:40:00|4.44|3.04|4.41|3.01|4.44|3.04|4.41|3.01|0
1721036700000|2024-07-15 09:45:00|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1721037000000|2024-07-15 09:50:00|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1721037300000|2024-07-15 09:55:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1721037600000|2024-07-15 10:00:00|4.45|3.05|4.44|3.04|4.48|3.08|4.44|3.04|0
1721037900000|2024-07-15 10:05:00|4.45|3.05|4.44|3.04|4.45|3.05|4.43|3.03|0
1721038200000|2024-07-15 10:10:00|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1721038500000|2024-07-15 10:15:00|4.43|3.03|4.45|3.05|4.45|3.05|4.43|3.03|0
1721038800000|2024-07-15 10:20:00|4.44|3.04|4.43|3.03|4.45|3.05|4.43|3.03|0
1721039100000|2024-07-15 10:25:00|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1721039400000|2024-07-15 10:30:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1721039700000|2024-07-15 10:35:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1721040000000|2024-07-15 10:40:00|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1721040600000|2024-07-15 10:50:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1721040900000|2024-07-15 10:55:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1721041200000|2024-07-15 11:00:00|4.41|3.01|4.4|3|4.42|3.02|4.4|3|0
1721041500000|2024-07-15 11:05:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1721041800000|2024-07-15 11:10:00|4.4|3|4.4|3|4.41|3.01|4.39|2.99|0
1721042100000|2024-07-15 11:15:00|4.41|3.01|4.39|2.99|4.41|3.01|4.38|2.98|0
1721042400000|2024-07-15 11:20:00|4.38|2.98|4.39|2.99|4.4|3|4.38|2.98|0
1721042700000|2024-07-15 11:25:00|4.38|2.98|4.41|3.01|4.41|3.01|4.36|2.96|0
1721043000000|2024-07-15 11:30:00|4.4|3|4.41|3.01|4.41|3.01|4.38|2.98|0
1721043300000|2024-07-15 11:35:00|4.42|3.02|4.46|3.06|4.46|3.06|4.42|3.02|0
1721043600000|2024-07-15 11:40:00|4.47|3.07|4.47|3.07|4.5|3.1|4.46|3.06|0
1721043900000|2024-07-15 11:45:00|4.48|3.08|4.45|3.05|4.48|3.08|4.44|3.04|0
1721044200000|2024-07-15 11:50:00|4.46|3.06|4.46|3.06|4.47|3.07|4.44|3.04|0
1721044500000|2024-07-15 11:55:00|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1721044800000|2024-07-15 12:00:00|4.47|3.07|4.5|3.1|4.55|3.15|4.47|3.07|0
1721045100000|2024-07-15 12:05:00|4.51|3.11|4.49|3.09|4.51|3.11|4.47|3.07|0
1721045400000|2024-07-15 12:10:00|4.48|3.08|4.44|3.04|4.48|3.08|4.44|3.04|0
1721045700000|2024-07-15 12:15:00|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1721046000000|2024-07-15 12:20:00|4.46|3.06|4.46|3.06|4.47|3.07|4.45|3.05|0
1721046300000|2024-07-15 12:25:00|4.45|3.05|4.46|3.06|4.48|3.08|4.45|3.05|0
1721046600000|2024-07-15 12:30:00|4.47|3.07|4.47|3.07|4.49|3.09|4.44|3.04|0
1721046900000|2024-07-15 12:35:00|4.46|3.06|4.5|3.1|4.5|3.1|4.45|3.05|0
1721047200000|2024-07-15 12:40:00|4.49|3.09|4.5|3.1|4.52|3.12|4.49|3.09|0
1721047500000|2024-07-15 12:45:00|4.49|3.09|4.53|3.13|4.53|3.13|4.4|3|0
1721047800000|2024-07-15 12:50:00|4.52|3.12|4.49|3.09|4.53|3.13|4.49|3.09|0
1721048100000|2024-07-15 12:55:00|4.5|3.1|4.51|3.11|4.52|3.12|4.5|3.1|0
1721048400000|2024-07-15 13:00:00|4.52|3.12|4.47|3.07|4.52|3.12|4.46|3.06|0
1721048700000|2024-07-15 13:05:00|4.46|3.06|4.49|3.09|4.49|3.09|4.46|3.06|0
1721049000000|2024-07-15 13:10:00|4.48|3.08|4.5|3.1|4.51|3.11|4.48|3.08|0
1721049300000|2024-07-15 13:15:00|4.51|3.11|4.49|3.09|4.51|3.11|4.48|3.08|0
1721049600000|2024-07-15 13:20:00|4.48|3.08|4.46|3.06|4.49|3.09|4.46|3.06|0
1721049900000|2024-07-15 13:25:00|4.47|3.07|4.44|3.04|4.47|3.07|4.43|3.03|0
1721050200000|2024-07-15 13:30:00|4.42|3.02|4.41|3.01|4.46|3.06|4.4|3|0
1721050500000|2024-07-15 13:35:00|4.4|3|4.34|2.94|4.44|3.04|4.34|2.94|0
1721050800000|2024-07-15 13:40:00|4.33|2.93|4.47|3.07|4.47|3.07|4.32|2.92|0
1721051100000|2024-07-15 13:45:00|4.46|3.06|4.46|3.06|4.54|3.14|4.41|3.01|0
1721051400000|2024-07-15 13:50:00|4.47|3.07|4.44|3.04|4.53|3.13|4.41|3.01|0
1721051700000|2024-07-15 13:55:00|4.45|3.05|4.47|3.07|4.51|3.11|4.44|3.04|0
1721052000000|2024-07-15 14:00:00|4.45|3.05|4.37|2.97|4.46|3.06|4.37|2.97|0
1721052300000|2024-07-15 14:05:00|4.36|2.96|4.35|2.95|4.4|3|4.33|2.93|0
1721052600000|2024-07-15 14:10:00|4.34|2.94|4.37|2.97|4.4|3|4.33|2.93|0
1721052900000|2024-07-15 14:15:00|4.38|2.98|4.36|2.96|4.38|2.98|4.34|2.94|0
1721053200000|2024-07-15 14:20:00|4.35|2.95|4.34|2.94|4.37|2.97|4.33|2.93|0
1721053500000|2024-07-15 14:25:00|4.33|2.93|4.32|2.92|4.36|2.96|4.32|2.92|0
1721053800000|2024-07-15 14:30:00|4.33|2.93|4.34|2.94|4.49|3.09|4.27|2.87|0
1721054100000|2024-07-15 14:35:00|4.33|2.93|4.34|2.94|4.34|2.94|4.3|2.9|0
1721054400000|2024-07-15 14:40:00|4.33|2.93|4.31|2.91|4.34|2.94|4.3|2.9|0
1721054700000|2024-07-15 14:45:00|4.32|2.92|4.3|2.9|4.33|2.93|4.3|2.9|0
1721055000000|2024-07-15 14:50:00|4.31|2.91|4.25|2.85|4.31|2.91|4.25|2.85|0
1721055300000|2024-07-15 14:55:00|4.26|2.86|4.24|2.84|4.26|2.86|4.22|2.82|0
1721055600000|2024-07-15 15:00:00|4.23|2.83|4.17|2.77|4.24|2.84|4.17|2.77|0
1721055900000|2024-07-15 15:05:00|4.16|2.76|4.31|2.91|4.31|2.91|4.16|2.76|0
1721056200000|2024-07-15 15:10:00|4.3|2.9|4.24|2.84|4.3|2.9|4.23|2.83|0
1721056500000|2024-07-15 15:15:00|4.23|2.83|4.28|2.88|4.3|2.9|4.22|2.82|0
1721056800000|2024-07-15 15:20:00|4.27|2.87|4.26|2.86|4.28|2.88|4.25|2.85|0
1721057100000|2024-07-15 15:25:00|4.27|2.87|4.38|2.98|4.39|2.99|4.26|2.86|0
1721057400000|2024-07-15 15:30:00|4.37|2.97|4.3|2.9|4.41|3.01|4.19|2.79|0
1721057700000|2024-07-15 15:35:00|4.31|2.91|4.2|2.8|4.31|2.91|4.2|2.8|0
1721058000000|2024-07-15 15:40:00|4.19|2.79|4.33|2.93|4.33|2.93|4.19|2.79|0
1721058300000|2024-07-15 15:45:00|4.31|2.91|4.34|2.94|4.4|3|4.31|2.91|0
1721058600000|2024-07-15 15:50:00|4.32|2.92|4.33|2.93|4.35|2.95|4.25|2.85|0
1721058900000|2024-07-15 15:55:00|4.34|2.94|4.29|2.89|4.34|2.94|4.27|2.87|0
1721059200000|2024-07-15 16:00:00|4.3|2.9|4.35|2.95|4.35|2.95|4.29|2.89|0
1721059500000|2024-07-15 16:05:00|4.36|2.96|4.38|2.98|4.4|3|4.35|2.95|0
1721059800000|2024-07-15 16:10:00|4.39|2.99|4.44|3.04|4.46|3.06|4.38|2.98|0
1721060100000|2024-07-15 16:15:00|4.45|3.05|4.49|3.09|4.49|3.09|4.44|3.04|0
1721060400000|2024-07-15 16:20:00|4.5|3.1|4.41|3.01|4.53|3.13|4.4|3|0
1721060700000|2024-07-15 16:25:00|4.43|3.03|4.35|2.95|4.45|3.05|4.35|2.95|0
1721061000000|2024-07-15 16:30:00|4.37|2.97|4.33|2.93|4.41|3.01|4.32|2.92|0
1721061300000|2024-07-15 16:35:00|4.32|2.92|4.44|3.04|4.44|3.04|4.32|2.92|0
1721061600000|2024-07-15 16:40:00|4.45|3.05|4.44|3.04|4.46|3.06|4.37|2.97|0
1721061900000|2024-07-15 16:45:00|4.45|3.05|4.47|3.07|4.5|3.1|4.45|3.05|0
1721062200000|2024-07-15 16:50:00|4.48|3.08|4.48|3.08|4.5|3.1|4.46|3.06|0
1721062500000|2024-07-15 16:55:00|4.47|3.07|4.45|3.05|4.49|3.09|4.41|3.01|0
1721062800000|2024-07-15 17:00:00|4.46|3.06|4.57|3.17|4.64|3.24|4.46|3.06|0
1721063100000|2024-07-15 17:05:00|4.58|3.18|4.5|3.1|4.58|3.18|4.48|3.08|0
1721063400000|2024-07-15 17:10:00|4.49|3.09|4.54|3.14|4.58|3.18|4.49|3.09|0
1721063700000|2024-07-15 17:15:00|4.55|3.15|4.52|3.12|4.6|3.2|4.52|3.12|0
1721064000000|2024-07-15 17:20:00|4.53|3.13|4.46|3.06|4.55|3.15|4.46|3.06|0
1721064300000|2024-07-15 17:25:00|4.47|3.07|4.59|3.19|4.61|3.21|4.46|3.06|0
1721064600000|2024-07-15 17:30:00|4.62|3.22|4.72|3.32|4.74|3.34|4.6|3.2|0
1721064900000|2024-07-15 17:35:00|4.73|3.33|4.69|3.29|4.73|3.33|4.66|3.26|0
1721065200000|2024-07-15 17:40:00|4.68|3.28|4.68|3.28|4.69|3.29|4.65|3.25|0
1721065500000|2024-07-15 17:45:00|4.69|3.29|4.7|3.3|4.73|3.33|4.67|3.27|0
1721065800000|2024-07-15 17:50:00|4.69|3.29|4.67|3.27|4.69|3.29|4.61|3.21|0
1721066100000|2024-07-15 17:55:00|4.66|3.26|4.69|3.29|4.71|3.31|4.64|3.24|0
1721066400000|2024-07-15 18:00:00|4.68|3.28|4.66|3.26|4.72|3.32|4.66|3.26|0
1721066700000|2024-07-15 18:05:00|4.67|3.27|4.67|3.27|4.7|3.3|4.46|3.06|0
1721067000000|2024-07-15 18:10:00|4.66|3.26|4.71|3.31|4.74|3.34|4.65|3.25|0
1721067300000|2024-07-15 18:15:00|4.72|3.32|4.72|3.32|4.74|3.34|4.69|3.29|0
1721067600000|2024-07-15 18:20:00|4.71|3.31|4.61|3.21|4.71|3.31|4.58|3.18|0
1721067900000|2024-07-15 18:25:00|4.6|3.2|4.57|3.17|4.62|3.22|4.56|3.16|0
1721068200000|2024-07-15 18:30:00|4.56|3.16|4.48|3.08|4.58|3.18|4.46|3.06|0
1721068500000|2024-07-15 18:35:00|4.47|3.07|4.54|3.14|4.58|3.18|4.46|3.06|0
1721068800000|2024-07-15 18:40:00|4.53|3.13|4.56|3.16|4.59|3.19|4.53|3.13|0
1721069100000|2024-07-15 18:45:00|4.57|3.17|4.53|3.13|4.58|3.18|4.51|3.11|0
1721069400000|2024-07-15 18:50:00|4.54|3.14|4.58|3.18|4.67|3.27|4.52|3.12|0
1721069700000|2024-07-15 18:55:00|4.59|3.19|4.52|3.12|4.6|3.2|4.51|3.11|0
1721070000000|2024-07-15 19:00:00|4.54|3.14|4.54|3.14|4.57|3.17|4.52|3.12|0
1721070300000|2024-07-15 19:05:00|4.56|3.16|4.53|3.13|4.57|3.17|4.5|3.1|0
1721070600000|2024-07-15 19:10:00|4.54|3.14|4.51|3.11|4.54|3.14|4.51|3.11|0
1721070900000|2024-07-15 19:15:00|4.52|3.12|4.47|3.07|4.53|3.13|4.47|3.07|0
1721071200000|2024-07-15 19:20:00|4.48|3.08|4.47|3.07|4.53|3.13|4.47|3.07|0
1721071500000|2024-07-15 19:25:00|4.49|3.09|4.55|3.15|4.55|3.15|4.49|3.09|0
1721071800000|2024-07-15 19:30:00|4.54|3.14|4.52|3.12|4.56|3.16|4.51|3.11|0
1721072100000|2024-07-15 19:35:00|4.53|3.13|4.66|3.26|4.68|3.28|4.53|3.13|0
1721072400000|2024-07-15 19:40:00|4.67|3.27|4.76|3.36|4.77|3.37|4.63|3.23|0
1721072700000|2024-07-15 19:45:00|4.75|3.35|4.7|3.3|4.84|3.44|4.63|3.23|0
1721073000000|2024-07-15 19:50:00|4.69|3.29|4.64|3.24|4.85|3.45|4.63|3.23|0
1721073300000|2024-07-15 19:55:00|4.63|3.23|4.59|3.19|4.7|3.3|4.58|3.18|0
1721073600000|2024-07-15 20:00:00|4.6|3.2|4.61|3.21|4.62|3.22|4.56|3.16|0
1721073900000|2024-07-15 20:05:00|4.62|3.22|4.62|3.22|4.64|3.24|4.61|3.21|0
1721074200000|2024-07-15 20:10:00|4.63|3.23|4.59|3.19|4.63|3.23|4.59|3.19|0
1721074500000|2024-07-15 20:15:00|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1721074800000|2024-07-15 20:20:00|4.8|3|4.79|2.99|4.8|3|4.78|2.98|0
1721075100000|2024-07-15 20:25:00|4.78|2.98|4.77|2.97|4.79|2.99|4.76|2.96|0
1721075400000|2024-07-15 20:30:00|4.76|2.96|4.73|2.93|4.77|2.97|4.72|2.92|0
1721075700000|2024-07-15 20:35:00|4.74|2.94|4.75|2.95|4.75|2.95|4.73|2.93|0
1721076000000|2024-07-15 20:40:00|4.74|2.94|4.75|2.95|4.76|2.96|4.74|2.94|0
1721076300000|2024-07-15 20:45:00|4.76|2.96|4.75|2.95|4.77|2.97|4.75|2.95|0
1721076600000|2024-07-15 20:50:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1721076900000|2024-07-15 20:55:00|4.74|2.94|4.74|2.94|4.74|2.94|4.73|2.93|0
1721077200000|2024-07-15 21:00:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1721077500000|2024-07-15 21:05:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1721077800000|2024-07-15 21:10:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1721078100000|2024-07-15 21:15:00|4.74|2.94|4.74|2.94|4.74|2.94|4.73|2.93|0
1721078400000|2024-07-15 21:20:00|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1721079300000|2024-07-15 21:35:00|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1721080200000|2024-07-15 21:50:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1721080500000|2024-07-15 21:55:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1721080800000|2024-07-15 22:00:00|4.71|2.91|4.68|2.88|4.71|2.91|4.68|2.88|0
1721081100000|2024-07-15 22:05:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1721081400000|2024-07-15 22:10:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1721081700000|2024-07-15 22:15:00|4.65|2.85|4.65|2.85|4.65|2.85|4.65|2.85|0
1721082000000|2024-07-15 22:20:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1721082300000|2024-07-15 22:25:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1721082600000|2024-07-15 22:30:00|4.64|2.84|4.65|2.85|4.67|2.87|4.64|2.84|0
1721082900000|2024-07-15 22:35:00|4.64|2.84|4.67|2.87|4.67|2.87|4.64|2.84|0
1721083200000|2024-07-15 22:40:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1721083500000|2024-07-15 22:45:00|4.65|2.85|4.65|2.85|4.66|2.86|4.65|2.85|0
1721083800000|2024-07-15 22:50:00|4.66|2.86|4.65|2.85|4.66|2.86|4.65|2.85|0
1721084100000|2024-07-15 22:55:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1721084400000|2024-07-15 23:00:00|4.65|2.85|4.66|2.86|4.66|2.86|4.65|2.85|0
1721084700000|2024-07-15 23:05:00|4.65|2.85|4.65|2.85|4.65|2.85|4.64|2.84|0
1721085000000|2024-07-15 23:10:00|4.64|2.84|4.64|2.84|4.65|2.85|4.64|2.84|0
1721085600000|2024-07-15 23:20:00|4.65|2.85|4.65|2.85|4.65|2.85|4.64|2.84|0
1721085900000|2024-07-15 23:25:00|4.64|2.84|4.64|2.84|4.65|2.85|4.64|2.84|0
1721086200000|2024-07-15 23:30:00|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1721086500000|2024-07-15 23:35:00|4.63|2.83|4.63|2.83|4.64|2.84|4.63|2.83|0
1721086800000|2024-07-15 23:40:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1721087100000|2024-07-15 23:45:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1721087400000|2024-07-15 23:50:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1721087700000|2024-07-15 23:55:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1721088000000|2024-07-16 00:00:00|4.66|2.86|4.66|2.86|4.66|2.86|4.65|2.85|0
1721088300000|2024-07-16 00:05:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1721088600000|2024-07-16 00:10:00|4.65|2.85|4.65|2.85|4.66|2.86|4.64|2.84|0
1721088900000|2024-07-16 00:15:00|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1721089200000|2024-07-16 00:20:00|4.46|3.06|4.45|3.05|4.46|3.06|4.44|3.04|0
1721089800000|2024-07-16 00:30:00|4.46|3.06|4.55|3.15|4.55|3.15|4.45|3.05|0
1721090100000|2024-07-16 00:35:00|4.56|3.16|4.64|3.24|4.64|3.24|4.56|3.16|0
1721090400000|2024-07-16 00:40:00|4.63|3.23|4.63|3.23|4.64|3.24|4.63|3.23|0
1721090700000|2024-07-16 00:45:00|4.64|3.24|4.61|3.21|4.64|3.24|4.61|3.21|0
1721091000000|2024-07-16 00:50:00|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1721091300000|2024-07-16 00:55:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1721091600000|2024-07-16 01:00:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1721091900000|2024-07-16 01:05:00|4.62|3.22|4.59|3.19|4.62|3.22|4.59|3.19|0
1721092200000|2024-07-16 01:10:00|4.6|3.2|4.61|3.21|4.61|3.21|4.59|3.19|0
1721092500000|2024-07-16 01:15:00|4.62|3.22|4.62|3.22|4.64|3.24|4.61|3.21|0
1721092800000|2024-07-16 01:20:00|4.63|3.23|4.61|3.21|4.63|3.23|4.6|3.2|0
1721093100000|2024-07-16 01:25:00|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1721093400000|2024-07-16 01:30:00|4.61|3.21|4.61|3.21|4.62|3.22|4.6|3.2|0
1721093700000|2024-07-16 01:35:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1721094000000|2024-07-16 01:40:00|4.6|3.2|4.61|3.21|4.62|3.22|4.6|3.2|0
1721094300000|2024-07-16 01:45:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1721094600000|2024-07-16 01:50:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1721094900000|2024-07-16 01:55:00|4.62|3.22|4.6|3.2|4.62|3.22|4.6|3.2|0
1721095200000|2024-07-16 02:00:00|4.59|3.19|4.59|3.19|4.6|3.2|4.58|3.18|0
1721095500000|2024-07-16 02:05:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1721095800000|2024-07-16 02:10:00|4.58|3.18|4.57|3.17|4.59|3.19|4.57|3.17|0
1721096100000|2024-07-16 02:15:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1721096400000|2024-07-16 02:20:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1721096700000|2024-07-16 02:25:00|4.57|3.17|4.56|3.16|4.58|3.18|4.56|3.16|0
1721097000000|2024-07-16 02:30:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1721097300000|2024-07-16 02:35:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1721097900000|2024-07-16 02:45:00|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1721098500000|2024-07-16 02:55:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1721098800000|2024-07-16 03:00:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1721099100000|2024-07-16 03:05:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1721099400000|2024-07-16 03:10:00|4.58|3.18|4.56|3.16|4.58|3.18|4.56|3.16|0
1721099700000|2024-07-16 03:15:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1721100000000|2024-07-16 03:20:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1721100600000|2024-07-16 03:30:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1721100900000|2024-07-16 03:35:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1721101200000|2024-07-16 03:40:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1721101500000|2024-07-16 03:45:00|4.54|3.14|4.55|3.15|4.56|3.16|4.54|3.14|0
1721101800000|2024-07-16 03:50:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1721102100000|2024-07-16 03:55:00|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1721102400000|2024-07-16 04:00:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1721102700000|2024-07-16 04:05:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1721103000000|2024-07-16 04:10:00|4.55|3.15|4.54|3.14|4.56|3.16|4.54|3.14|0
1721103300000|2024-07-16 04:15:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1721103600000|2024-07-16 04:20:00|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1721103900000|2024-07-16 04:25:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1721104200000|2024-07-16 04:30:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1721104500000|2024-07-16 04:35:00|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1721104800000|2024-07-16 04:40:00|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1721105100000|2024-07-16 04:45:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1721105700000|2024-07-16 04:55:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1721106000000|2024-07-16 05:00:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1721106300000|2024-07-16 05:05:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1721106600000|2024-07-16 05:10:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1721107500000|2024-07-16 05:25:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1721107800000|2024-07-16 05:30:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1721108100000|2024-07-16 05:35:00|4.53|3.13|4.54|3.14|4.55|3.15|4.52|3.12|0
1721108400000|2024-07-16 05:40:00|4.53|3.13|4.52|3.12|4.54|3.14|4.52|3.12|0
1721108700000|2024-07-16 05:45:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1721109000000|2024-07-16 05:50:00|4.53|3.13|4.54|3.14|4.55|3.15|4.53|3.13|0
1721109300000|2024-07-16 05:55:00|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1721109600000|2024-07-16 06:00:00|4.54|3.14|4.56|3.16|4.57|3.17|4.54|3.14|0
1721109900000|2024-07-16 06:05:00|4.57|3.17|4.59|3.19|4.59|3.19|4.56|3.16|0
1721110200000|2024-07-16 06:10:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1721110500000|2024-07-16 06:15:00|4.58|3.18|4.59|3.19|4.6|3.2|4.58|3.18|0
1721110800000|2024-07-16 06:20:00|4.58|3.18|4.58|3.18|4.6|3.2|4.58|3.18|0
1721111100000|2024-07-16 06:25:00|4.59|3.19|4.62|3.22|4.73|3.33|4.58|3.18|0
1721111400000|2024-07-16 06:30:00|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1721111700000|2024-07-16 06:35:00|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1721112000000|2024-07-16 06:40:00|4.63|3.23|4.66|3.26|4.66|3.26|4.63|3.23|0
1721112300000|2024-07-16 06:45:00|4.65|3.25|4.65|3.25|4.66|3.26|4.64|3.24|0
1721112600000|2024-07-16 06:50:00|4.64|3.24|4.65|3.25|4.66|3.26|4.63|3.23|0
1721112900000|2024-07-16 06:55:00|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1721113200000|2024-07-16 07:00:00|4.64|3.24|4.69|3.29|4.71|3.31|4.64|3.24|0
1721113500000|2024-07-16 07:05:00|4.7|3.3|4.74|3.34|4.74|3.34|4.69|3.29|0
1721113800000|2024-07-16 07:10:00|4.73|3.33|4.77|3.37|4.78|3.38|4.72|3.32|0
1721114100000|2024-07-16 07:15:00|4.76|3.36|4.73|3.33|4.77|3.37|4.73|3.33|0
1721114400000|2024-07-16 07:20:00|4.72|3.32|4.7|3.3|4.73|3.33|4.7|3.3|0
1721114700000|2024-07-16 07:25:00|4.69|3.29|4.68|3.28|4.7|3.3|4.67|3.27|0
1721115000000|2024-07-16 07:30:00|4.69|3.29|4.71|3.31|4.72|3.32|4.68|3.28|0
1721115300000|2024-07-16 07:35:00|4.72|3.32|4.7|3.3|4.73|3.33|4.69|3.29|0
1721115600000|2024-07-16 07:40:00|4.71|3.31|4.72|3.32|4.73|3.33|4.69|3.29|0
1721115900000|2024-07-16 07:45:00|4.71|3.31|4.72|3.32|4.73|3.33|4.7|3.3|0
1721116200000|2024-07-16 07:50:00|4.73|3.33|4.73|3.33|4.74|3.34|4.72|3.32|0
1721116500000|2024-07-16 07:55:00|4.74|3.34|4.76|3.36|4.77|3.37|4.72|3.32|0
1721116800000|2024-07-16 08:00:00|4.77|3.37|4.85|3.45|4.86|3.46|4.75|3.35|0
1721117100000|2024-07-16 08:05:00|4.84|3.44|4.88|3.48|4.88|3.48|4.84|3.44|0
1721117400000|2024-07-16 08:10:00|4.87|3.47|4.85|3.45|4.89|3.49|4.84|3.44|0
1721117700000|2024-07-16 08:15:00|4.86|3.46|4.86|3.46|4.87|3.47|4.85|3.45|0
1721118000000|2024-07-16 08:20:00|4.85|3.45|4.77|3.37|4.85|3.45|4.76|3.36|0
1721118300000|2024-07-16 08:25:00|4.78|3.38|4.8|3.4|4.81|3.41|4.77|3.37|0
1721118600000|2024-07-16 08:30:00|4.81|3.41|4.79|3.39|4.81|3.41|4.77|3.37|0
1721118900000|2024-07-16 08:35:00|4.8|3.4|4.79|3.39|4.8|3.4|4.77|3.37|0
1721119200000|2024-07-16 08:40:00|4.78|3.38|4.76|3.36|4.79|3.39|4.76|3.36|0
1721119500000|2024-07-16 08:45:00|4.77|3.37|4.78|3.38|4.79|3.39|4.76|3.36|0
1721119800000|2024-07-16 08:50:00|4.79|3.39|4.72|3.32|4.79|3.39|4.7|3.3|0
1721120100000|2024-07-16 08:55:00|4.71|3.31|4.68|3.28|4.71|3.31|4.66|3.26|0
1721120400000|2024-07-16 09:00:00|4.67|3.27|4.66|3.26|4.67|3.27|4.65|3.25|0
1721120700000|2024-07-16 09:05:00|4.67|3.27|4.71|3.31|4.71|3.31|4.67|3.27|0
1721121000000|2024-07-16 09:10:00|4.7|3.3|4.67|3.27|4.71|3.31|4.66|3.26|0
1721121300000|2024-07-16 09:15:00|4.66|3.26|4.66|3.26|4.66|3.26|4.64|3.24|0
1721121600000|2024-07-16 09:20:00|4.67|3.27|4.59|3.19|4.67|3.27|4.58|3.18|0
1721121900000|2024-07-16 09:25:00|4.58|3.18|4.59|3.19|4.6|3.2|4.58|3.18|0
1721122200000|2024-07-16 09:30:00|4.6|3.2|4.66|3.26|4.72|3.32|4.6|3.2|0
1721122500000|2024-07-16 09:35:00|4.67|3.27|4.69|3.29|4.69|3.29|4.67|3.27|0
1721122800000|2024-07-16 09:40:00|4.68|3.28|4.67|3.27|4.69|3.29|4.67|3.27|0
1721123100000|2024-07-16 09:45:00|4.66|3.26|4.64|3.24|4.67|3.27|4.64|3.24|0
1721123400000|2024-07-16 09:50:00|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1721123700000|2024-07-16 09:55:00|4.63|3.23|4.63|3.23|4.66|3.26|4.62|3.22|0
1721124000000|2024-07-16 10:00:00|4.62|3.22|4.61|3.21|4.63|3.23|4.6|3.2|0
1721124300000|2024-07-16 10:05:00|4.6|3.2|4.6|3.2|4.63|3.23|4.6|3.2|0
1721124600000|2024-07-16 10:10:00|4.61|3.21|4.6|3.2|4.61|3.21|4.59|3.19|0
1721124900000|2024-07-16 10:15:00|4.59|3.19|4.58|3.18|4.6|3.2|4.58|3.18|0
1721125200000|2024-07-16 10:20:00|4.57|3.17|4.57|3.17|4.58|3.18|4.56|3.16|0
1721125500000|2024-07-16 10:25:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1721125800000|2024-07-16 10:30:00|4.55|3.15|4.54|3.14|4.56|3.16|4.53|3.13|0
1721126100000|2024-07-16 10:35:00|4.55|3.15|4.56|3.16|4.56|3.16|4.54|3.14|0
1721126400000|2024-07-16 10:40:00|4.55|3.15|5.06|3.66|5.06|3.66|4.54|3.14|0
1721126700000|2024-07-16 10:45:00|5.05|3.65|5.06|3.66|5.06|3.66|5.04|3.64|0
1721127000000|2024-07-16 10:50:00|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1721127300000|2024-07-16 10:55:00|5.07|3.67|5.09|3.69|5.09|3.69|5.06|3.66|0
1721127600000|2024-07-16 11:00:00|5.07|3.67|4.99|3.59|5.15|3.75|4.94|3.54|0
1721127900000|2024-07-16 11:05:00|5|3.6|5|3.6|5|3.6|4.99|3.59|0
1721128200000|2024-07-16 11:10:00|5.01|3.61|5.01|3.61|5.02|3.62|5|3.6|0
1721128500000|2024-07-16 11:15:00|5|3.6|5.01|3.61|5.01|3.61|4.99|3.59|0
1721128800000|2024-07-16 11:20:00|5.02|3.62|5.04|3.64|5.05|3.65|5.01|3.61|0
1721129100000|2024-07-16 11:25:00|5.03|3.63|5.02|3.62|5.03|3.63|5|3.6|0
1721129400000|2024-07-16 11:30:00|5.01|3.61|5|3.6|5.02|3.62|5|3.6|0
1721129700000|2024-07-16 11:35:00|4.99|3.59|5.02|3.62|5.02|3.62|4.98|3.58|0
1721130000000|2024-07-16 11:40:00|5.01|3.61|5.01|3.61|5.04|3.64|5.01|3.61|0
1721130300000|2024-07-16 11:45:00|5.02|3.62|5|3.6|5.02|3.62|5|3.6|0
1721130600000|2024-07-16 11:50:00|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1721130900000|2024-07-16 11:55:00|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1721131200000|2024-07-16 12:00:00|4.98|3.58|4.98|3.58|4.99|3.59|4.97|3.57|0
1721131500000|2024-07-16 12:05:00|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1721131800000|2024-07-16 12:10:00|4.99|3.59|4.98|3.58|5.01|3.61|4.98|3.58|0
1721132100000|2024-07-16 12:15:00|4.99|3.59|4.99|3.59|5|3.6|4.98|3.58|0
1721132400000|2024-07-16 12:20:00|4.98|3.58|4.98|3.58|4.98|3.58|4.97|3.57|0
1721132700000|2024-07-16 12:25:00|4.97|3.57|4.99|3.59|4.99|3.59|4.97|3.57|0
1721133000000|2024-07-16 12:30:00|5.07|3.67|5|3.6|5.09|3.69|4.9|3.5|0
1721133300000|2024-07-16 12:35:00|4.99|3.59|5.01|3.61|5.02|3.62|4.96|3.56|0
1721133600000|2024-07-16 12:40:00|5|3.6|4.95|3.55|5.02|3.62|4.95|3.55|0
1721133900000|2024-07-16 12:45:00|4.96|3.56|5|3.6|5|3.6|4.96|3.56|0
1721134200000|2024-07-16 12:50:00|5.01|3.61|5.03|3.63|5.04|3.64|5.01|3.61|0
1721134500000|2024-07-16 12:55:00|5.04|3.64|5.01|3.61|5.05|3.65|5.01|3.61|0
1721134800000|2024-07-16 13:00:00|5.03|3.63|5.04|3.64|5.06|3.66|5.02|3.62|0
1721135100000|2024-07-16 13:05:00|5.03|3.63|4.98|3.58|5.03|3.63|4.98|3.58|0
1721135400000|2024-07-16 13:10:00|4.99|3.59|4.97|3.57|5|3.6|4.96|3.56|0
1721135700000|2024-07-16 13:15:00|4.96|3.56|4.96|3.56|4.98|3.58|4.96|3.56|0
1721136000000|2024-07-16 13:20:00|4.97|3.57|4.97|3.57|4.98|3.58|4.96|3.56|0
1721136300000|2024-07-16 13:25:00|4.96|3.56|4.94|3.54|4.97|3.57|4.93|3.53|0
1721136600000|2024-07-16 13:30:00|4.92|3.52|4.83|3.43|5.01|3.61|4.83|3.43|0
1721136900000|2024-07-16 13:35:00|4.84|3.44|4.8|3.4|4.9|3.5|4.78|3.38|0
1721137200000|2024-07-16 13:40:00|4.79|3.39|4.86|3.46|4.89|3.49|4.79|3.39|0
1721137500000|2024-07-16 13:45:00|4.85|3.45|4.88|3.48|4.88|3.48|4.78|3.38|0
1721137800000|2024-07-16 13:50:00|4.87|3.47|4.81|3.41|4.87|3.47|4.78|3.38|0
1721138100000|2024-07-16 13:55:00|4.8|3.4|4.87|3.47|4.9|3.5|4.8|3.4|0
1721138400000|2024-07-16 14:00:00|4.85|3.45|5.02|3.62|5.03|3.63|4.84|3.44|0
1721138700000|2024-07-16 14:05:00|5|3.6|5.05|3.65|5.09|3.69|4.99|3.59|0
1721139000000|2024-07-16 14:10:00|5.06|3.66|4.98|3.58|5.06|3.66|4.93|3.53|0
1721139300000|2024-07-16 14:15:00|4.99|3.59|4.93|3.53|5.01|3.61|4.92|3.52|0
1721139600000|2024-07-16 14:20:00|4.92|3.52|4.98|3.58|5|3.6|4.89|3.49|0
1721139900000|2024-07-16 14:25:00|4.97|3.57|4.92|3.52|4.99|3.59|4.87|3.47|0
1721140200000|2024-07-16 14:30:00|4.93|3.53|4.89|3.49|4.95|3.55|4.86|3.46|0
1721140500000|2024-07-16 14:35:00|4.9|3.5|4.82|3.42|4.94|3.54|4.81|3.41|0
1721140800000|2024-07-16 14:40:00|4.83|3.43|4.8|3.4|4.83|3.43|4.75|3.35|0
1721141100000|2024-07-16 14:45:00|4.81|3.41|4.77|3.37|4.82|3.42|4.75|3.35|0
1721141400000|2024-07-16 14:50:00|4.76|3.36|4.82|3.42|4.9|3.5|4.73|3.33|0
1721141700000|2024-07-16 14:55:00|4.83|3.43|4.86|3.46|4.87|3.47|4.81|3.41|0
1721142000000|2024-07-16 15:00:00|4.87|3.47|4.78|3.38|4.91|3.51|4.77|3.37|0
1721142300000|2024-07-16 15:05:00|4.77|3.37|4.7|3.3|4.79|3.39|4.69|3.29|0
1721142600000|2024-07-16 15:10:00|4.69|3.29|4.74|3.34|4.82|3.42|4.65|3.25|0
1721142900000|2024-07-16 15:15:00|4.73|3.33|4.74|3.34|4.76|3.36|4.73|3.33|0
1721143200000|2024-07-16 15:20:00|4.75|3.35|4.66|3.26|4.78|3.38|4.61|3.21|0
1721143500000|2024-07-16 15:25:00|4.65|3.25|4.71|3.31|4.72|3.32|4.64|3.24|0
1721143800000|2024-07-16 15:30:00|4.7|3.3|4.8|3.4|4.83|3.43|4.7|3.3|0
1721144100000|2024-07-16 15:35:00|4.81|3.41|4.75|3.35|4.82|3.42|4.75|3.35|0
1721144400000|2024-07-16 15:40:00|4.76|3.36|4.79|3.39|4.8|3.4|4.75|3.35|0
1721144700000|2024-07-16 15:45:00|4.78|3.38|4.82|3.42|4.82|3.42|4.77|3.37|0
1721145000000|2024-07-16 15:50:00|4.81|3.41|4.74|3.34|4.81|3.41|4.73|3.33|0
1721145300000|2024-07-16 15:55:00|4.73|3.33|4.78|3.38|4.79|3.39|4.73|3.33|0
1721145600000|2024-07-16 16:00:00|4.76|3.36|4.74|3.34|4.77|3.37|4.73|3.33|0
1721145900000|2024-07-16 16:05:00|4.73|3.33|4.79|3.39|4.8|3.4|4.72|3.32|0
1721146200000|2024-07-16 16:10:00|4.78|3.38|4.79|3.39|4.87|3.47|4.75|3.35|0
1721146500000|2024-07-16 16:15:00|4.78|3.38|4.83|3.43|4.92|3.52|4.77|3.37|0
1721146800000|2024-07-16 16:20:00|4.84|3.44|4.83|3.43|4.88|3.48|4.79|3.39|0
1721147100000|2024-07-16 16:25:00|4.84|3.44|4.85|3.45|4.87|3.47|4.82|3.42|0
1721147400000|2024-07-16 16:30:00|4.86|3.46|4.87|3.47|4.9|3.5|4.84|3.44|0
1721147700000|2024-07-16 16:35:00|4.86|3.46|4.81|3.41|4.87|3.47|4.77|3.37|0
1721148000000|2024-07-16 16:40:00|4.82|3.42|4.85|3.45|4.86|3.46|4.69|3.29|0
1721148300000|2024-07-16 16:45:00|4.84|3.44|4.73|3.33|4.84|3.44|4.73|3.33|0
1721148600000|2024-07-16 16:50:00|4.74|3.34|4.71|3.31|4.74|3.34|4.7|3.3|0
1721148900000|2024-07-16 16:55:00|4.7|3.3|4.65|3.25|4.72|3.32|4.65|3.25|0
1721149200000|2024-07-16 17:00:00|4.66|3.26|4.68|3.28|4.69|3.29|4.65|3.25|0
1721149500000|2024-07-16 17:05:00|4.69|3.29|4.66|3.26|4.71|3.31|4.66|3.26|0
1721149800000|2024-07-16 17:10:00|4.67|3.27|4.73|3.33|4.74|3.34|4.67|3.27|0
1721150100000|2024-07-16 17:15:00|4.72|3.32|4.77|3.37|4.8|3.4|4.72|3.32|0
1721150400000|2024-07-16 17:20:00|4.78|3.38|4.77|3.37|4.78|3.38|4.74|3.34|0
1721150700000|2024-07-16 17:25:00|4.76|3.36|4.78|3.38|4.79|3.39|4.73|3.33|0
1721151000000|2024-07-16 17:30:00|4.81|3.41|4.74|3.34|4.81|3.41|4.73|3.33|0
1721151300000|2024-07-16 17:35:00|4.75|3.35|4.77|3.37|4.79|3.39|4.74|3.34|0
1721151600000|2024-07-16 17:40:00|4.76|3.36|4.76|3.36|4.79|3.39|4.74|3.34|0
1721151900000|2024-07-16 17:45:00|4.75|3.35|4.73|3.33|4.77|3.37|4.7|3.3|0
1721152200000|2024-07-16 17:50:00|4.74|3.34|4.71|3.31|4.75|3.35|4.7|3.3|0
1721152500000|2024-07-16 17:55:00|4.72|3.32|4.7|3.3|4.72|3.32|4.68|3.28|0
1721152800000|2024-07-16 18:00:00|4.71|3.31|4.71|3.31|4.74|3.34|4.71|3.31|0
1721153100000|2024-07-16 18:05:00|4.7|3.3|4.69|3.29|4.71|3.31|4.67|3.27|0
1721153400000|2024-07-16 18:10:00|4.68|3.28|4.71|3.31|4.71|3.31|4.67|3.27|0
1721153700000|2024-07-16 18:15:00|4.72|3.32|4.76|3.36|4.79|3.39|4.72|3.32|0
1721154000000|2024-07-16 18:20:00|4.75|3.35|4.64|3.24|4.77|3.37|4.64|3.24|0
1721154300000|2024-07-16 18:25:00|4.65|3.25|4.67|3.27|4.67|3.27|4.64|3.24|0
1721154600000|2024-07-16 18:30:00|4.68|3.28|4.64|3.24|4.68|3.28|4.63|3.23|0
1721154900000|2024-07-16 18:35:00|4.63|3.23|4.55|3.15|4.63|3.23|4.54|3.14|0
1721155200000|2024-07-16 18:40:00|4.54|3.14|4.51|3.11|4.57|3.17|4.5|3.1|0
1721155500000|2024-07-16 18:45:00|4.52|3.12|4.52|3.12|4.57|3.17|4.49|3.09|0
1721155800000|2024-07-16 18:50:00|4.53|3.13|4.51|3.11|4.56|3.16|4.51|3.11|0
1721156100000|2024-07-16 18:55:00|4.52|3.12|4.47|3.07|4.53|3.13|4.47|3.07|0
1721156400000|2024-07-16 19:00:00|4.49|3.09|4.5|3.1|4.52|3.12|4.47|3.07|0
1721156700000|2024-07-16 19:05:00|4.51|3.11|4.52|3.12|4.54|3.14|4.5|3.1|0
1721157000000|2024-07-16 19:10:00|4.51|3.11|4.5|3.1|4.53|3.13|4.49|3.09|0
1721157300000|2024-07-16 19:15:00|4.51|3.11|4.53|3.13|4.54|3.14|4.51|3.11|0
1721157600000|2024-07-16 19:20:00|4.54|3.14|4.51|3.11|4.55|3.15|4.49|3.09|0
1721157900000|2024-07-16 19:25:00|4.53|3.13|4.49|3.09|4.55|3.15|4.48|3.08|0
1721158200000|2024-07-16 19:30:00|4.5|3.1|4.46|3.06|4.53|3.13|4.45|3.05|0
1721158500000|2024-07-16 19:35:00|4.47|3.07|4.47|3.07|4.51|3.11|4.45|3.05|0
1721158800000|2024-07-16 19:40:00|4.46|3.06|4.5|3.1|4.53|3.13|4.46|3.06|0
1721159100000|2024-07-16 19:45:00|4.49|3.09|4.53|3.13|4.55|3.15|4.49|3.09|0
1721159400000|2024-07-16 19:50:00|4.55|3.15|4.4|3|4.55|3.15|4.4|3|0
1721159700000|2024-07-16 19:55:00|4.42|3.02|4.42|3.02|4.46|3.06|4.37|2.97|0
1721160000000|2024-07-16 20:00:00|4.4|3|4.48|3.08|4.49|3.09|4.4|3|0
1721160300000|2024-07-16 20:05:00|4.49|3.09|4.44|3.04|4.5|3.1|4.44|3.04|0
1721160600000|2024-07-16 20:10:00|4.45|3.05|4.46|3.06|4.47|3.07|4.44|3.04|0
1721160900000|2024-07-16 20:15:00|4.66|2.86|4.66|2.86|4.66|2.86|4.63|2.83|0
1721161200000|2024-07-16 20:20:00|4.65|2.85|4.66|2.86|4.66|2.86|4.65|2.85|0
1721161500000|2024-07-16 20:25:00|4.65|2.85|4.64|2.84|4.65|2.85|4.63|2.83|0
1721161800000|2024-07-16 20:30:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1721162100000|2024-07-16 20:35:00|4.63|2.83|4.63|2.83|4.63|2.83|4.63|2.83|0
1721162400000|2024-07-16 20:40:00|4.64|2.84|4.64|2.84|4.64|2.84|4.64|2.84|0
1721162700000|2024-07-16 20:45:00|4.63|2.83|4.63|2.83|4.63|2.83|4.63|2.83|0
1721163000000|2024-07-16 20:50:00|4.64|2.84|4.64|2.84|4.64|2.84|4.63|2.83|0
1721163300000|2024-07-16 20:55:00|4.63|2.83|4.65|2.85|4.65|2.85|4.63|2.83|0
1721163600000|2024-07-16 21:00:00|4.64|2.84|4.65|2.85|4.67|2.87|4.64|2.84|0
1721163900000|2024-07-16 21:05:00|4.66|2.86|4.65|2.85|4.66|2.86|4.65|2.85|0
1721164200000|2024-07-16 21:10:00|4.64|2.84|4.64|2.84|4.64|2.84|4.63|2.83|0
1721164500000|2024-07-16 21:15:00|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1721165100000|2024-07-16 21:25:00|4.63|2.83|4.63|2.83|4.64|2.84|4.63|2.83|0
1721165400000|2024-07-16 21:30:00|4.62|2.82|4.62|2.82|4.62|2.82|4.62|2.82|0
1721166000000|2024-07-16 21:40:00|4.63|2.83|4.63|2.83|4.63|2.83|4.63|2.83|0
1721166900000|2024-07-16 21:55:00|4.62|2.82|4.63|2.83|4.63|2.83|4.62|2.82|0
1721167200000|2024-07-16 22:00:00|4.65|2.85|4.63|2.83|4.66|2.86|4.62|2.82|0
1721167500000|2024-07-16 22:05:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1721167800000|2024-07-16 22:10:00|4.64|2.84|4.62|2.82|4.64|2.84|4.62|2.82|0
1721168100000|2024-07-16 22:15:00|4.63|2.83|4.62|2.82|4.63|2.83|4.61|2.81|0
1721168400000|2024-07-16 22:20:00|4.63|2.83|4.62|2.82|4.63|2.83|4.62|2.82|0
1721168700000|2024-07-16 22:25:00|4.61|2.81|4.62|2.82|4.62|2.82|4.61|2.81|0
1721169000000|2024-07-16 22:30:00|4.61|2.81|4.61|2.81|4.61|2.81|4.61|2.81|0
1721169300000|2024-07-16 22:35:00|4.62|2.82|4.62|2.82|4.62|2.82|4.61|2.81|0
1721169600000|2024-07-16 22:40:00|4.61|2.81|4.61|2.81|4.61|2.81|4.6|2.8|0
1721169900000|2024-07-16 22:45:00|4.62|2.82|4.62|2.82|4.62|2.82|4.61|2.81|0
1721170200000|2024-07-16 22:50:00|4.61|2.81|4.62|2.82|4.62|2.82|4.61|2.81|0
1721170500000|2024-07-16 22:55:00|4.61|2.81|4.61|2.81|4.62|2.82|4.61|2.81|0
1721170800000|2024-07-16 23:00:00|4.62|2.82|4.63|2.83|4.63|2.83|4.62|2.82|0
1721171100000|2024-07-16 23:05:00|4.64|2.84|4.64|2.84|4.65|2.85|4.63|2.83|0
1721171400000|2024-07-16 23:10:00|4.65|2.85|4.65|2.85|4.66|2.86|4.64|2.84|0
1721171700000|2024-07-16 23:15:00|4.66|2.86|4.68|2.88|4.68|2.88|4.65|2.85|0
1721172000000|2024-07-16 23:20:00|4.67|2.87|4.68|2.88|4.69|2.89|4.67|2.87|0
1721172300000|2024-07-16 23:25:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1721172600000|2024-07-16 23:30:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1721172900000|2024-07-16 23:35:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1721173200000|2024-07-16 23:40:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1721173500000|2024-07-16 23:45:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1721173800000|2024-07-16 23:50:00|4.67|2.87|4.66|2.86|4.67|2.87|4.65|2.85|0
1721174400000|2024-07-17 00:00:00|4.67|2.87|4.68|2.88|4.68|2.88|4.66|2.86|0
1721174700000|2024-07-17 00:05:00|4.69|2.89|4.68|2.88|4.69|2.89|4.67|2.87|0
1721175000000|2024-07-17 00:10:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1721175300000|2024-07-17 00:15:00|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1721175600000|2024-07-17 00:20:00|4.48|3.08|4.49|3.09|4.5|3.1|4.48|3.08|0
1721175900000|2024-07-17 00:25:00|4.48|3.08|4.48|3.08|4.49|3.09|4.47|3.07|0
1721176200000|2024-07-17 00:30:00|4.47|3.07|4.47|3.07|4.48|3.08|4.46|3.06|0
1721176500000|2024-07-17 00:35:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1721176800000|2024-07-17 00:40:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1721177100000|2024-07-17 00:45:00|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1721177400000|2024-07-17 00:50:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1721177700000|2024-07-17 00:55:00|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1721178000000|2024-07-17 01:00:00|4.57|3.17|4.8|3.4|4.92|3.52|4.57|3.17|0
1721178300000|2024-07-17 01:05:00|4.79|3.39|4.79|3.39|4.79|3.39|4.78|3.38|0
1721178600000|2024-07-17 01:10:00|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1721178900000|2024-07-17 01:15:00|4.78|3.38|4.79|3.39|4.8|3.4|4.78|3.38|0
1721179200000|2024-07-17 01:20:00|4.78|3.38|4.78|3.38|4.79|3.39|4.78|3.38|0
1721179500000|2024-07-17 01:25:00|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1721179800000|2024-07-17 01:30:00|4.79|3.39|4.79|3.39|4.79|3.39|4.78|3.38|0
1721180100000|2024-07-17 01:35:00|4.78|3.38|4.77|3.37|4.79|3.39|4.77|3.37|0
1721180400000|2024-07-17 01:40:00|4.78|3.38|4.78|3.38|4.8|3.4|4.77|3.37|0
1721180700000|2024-07-17 01:45:00|4.79|3.39|4.78|3.38|4.79|3.39|4.77|3.37|0
1721181000000|2024-07-17 01:50:00|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1721181300000|2024-07-17 01:55:00|4.77|3.37|4.79|3.39|4.79|3.39|4.77|3.37|0
1721181600000|2024-07-17 02:00:00|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1721181900000|2024-07-17 02:05:00|4.78|3.38|4.78|3.38|4.79|3.39|4.77|3.37|0
1721182200000|2024-07-17 02:10:00|4.77|3.37|4.77|3.37|4.78|3.38|4.77|3.37|0
1721182500000|2024-07-17 02:15:00|4.78|3.38|4.76|3.36|4.78|3.38|4.76|3.36|0
1721182800000|2024-07-17 02:20:00|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1721183100000|2024-07-17 02:25:00|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1721183400000|2024-07-17 02:30:00|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1721183700000|2024-07-17 02:35:00|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1721184000000|2024-07-17 02:40:00|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1721184600000|2024-07-17 02:50:00|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1721184900000|2024-07-17 02:55:00|4.76|3.36|4.77|3.37|4.77|3.37|4.75|3.35|0
1721185200000|2024-07-17 03:00:00|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1721185500000|2024-07-17 03:05:00|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1721185800000|2024-07-17 03:10:00|4.79|3.39|4.79|3.39|4.79|3.39|4.78|3.38|0
1721186100000|2024-07-17 03:15:00|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1721186400000|2024-07-17 03:20:00|4.79|3.39|4.79|3.39|4.79|3.39|4.78|3.38|0
1721186700000|2024-07-17 03:25:00|4.78|3.38|4.76|3.36|4.78|3.38|4.76|3.36|0
1721187000000|2024-07-17 03:30:00|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1721187300000|2024-07-17 03:35:00|4.75|3.35|4.77|3.37|4.77|3.37|4.75|3.35|0
1721187600000|2024-07-17 03:40:00|4.78|3.38|4.8|3.4|4.8|3.4|4.77|3.37|0
1721187900000|2024-07-17 03:45:00|4.81|3.41|4.8|3.4|4.83|3.43|4.8|3.4|0
1721188200000|2024-07-17 03:50:00|4.79|3.39|4.8|3.4|4.8|3.4|4.78|3.38|0
1721188500000|2024-07-17 03:55:00|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1721188800000|2024-07-17 04:00:00|4.78|3.38|4.79|3.39|4.8|3.4|4.78|3.38|0
1721189100000|2024-07-17 04:05:00|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1721189400000|2024-07-17 04:10:00|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1721190000000|2024-07-17 04:20:00|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1721190300000|2024-07-17 04:25:00|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1721190600000|2024-07-17 04:30:00|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1721190900000|2024-07-17 04:35:00|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1721191200000|2024-07-17 04:40:00|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1721191800000|2024-07-17 04:50:00|4.81|3.41|4.83|3.43|4.83|3.43|4.81|3.41|0
1721192100000|2024-07-17 04:55:00|4.82|3.42|4.81|3.41|4.83|3.43|4.81|3.41|0
1721192400000|2024-07-17 05:00:00|4.8|3.4|4.81|3.41|4.81|3.41|4.79|3.39|0
1721192700000|2024-07-17 05:05:00|4.82|3.42|4.83|3.43|4.84|3.44|4.82|3.42|0
1721193000000|2024-07-17 05:10:00|4.84|3.44|4.84|3.44|4.85|3.45|4.83|3.43|0
1721193300000|2024-07-17 05:15:00|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1721193600000|2024-07-17 05:20:00|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1721193900000|2024-07-17 05:25:00|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1721194200000|2024-07-17 05:30:00|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1721194500000|2024-07-17 05:35:00|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1721194800000|2024-07-17 05:40:00|4.83|3.43|4.83|3.43|4.83|3.43|4.82|3.42|0
1721195100000|2024-07-17 05:45:00|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1721195400000|2024-07-17 05:50:00|4.84|3.44|4.84|3.44|4.84|3.44|4.82|3.42|0
1721195700000|2024-07-17 05:55:00|4.85|3.45|4.86|3.46|4.87|3.47|4.84|3.44|0
1721196000000|2024-07-17 06:00:00|4.87|3.47|4.87|3.47|4.88|3.48|4.85|3.45|0
1721196300000|2024-07-17 06:05:00|4.86|3.46|4.92|3.52|4.92|3.52|4.86|3.46|0
1721196600000|2024-07-17 06:10:00|4.91|3.51|4.92|3.52|4.92|3.52|4.9|3.5|0
1721196900000|2024-07-17 06:15:00|4.91|3.51|5.04|3.64|5.05|3.65|4.91|3.51|0
1721197200000|2024-07-17 06:20:00|5.03|3.63|5.15|3.75|5.16|3.76|5.03|3.63|0
1721197500000|2024-07-17 06:25:00|5.14|3.74|5.11|3.71|5.17|3.77|5.11|3.71|0
1721197800000|2024-07-17 06:30:00|5.12|3.72|5.02|3.62|5.15|3.75|5.02|3.62|0
1721198100000|2024-07-17 06:35:00|5.01|3.61|5.07|3.67|5.07|3.67|4.98|3.58|0
1721198400000|2024-07-17 06:40:00|5.08|3.68|5.06|3.66|5.08|3.68|5.04|3.64|0
1721198700000|2024-07-17 06:45:00|5.05|3.65|5.06|3.66|5.08|3.68|5.04|3.64|0
1721199000000|2024-07-17 06:50:00|5.05|3.65|5.06|3.66|5.07|3.67|5.04|3.64|0
1721199300000|2024-07-17 06:55:00|5.05|3.65|5.04|3.64|5.05|3.65|5.03|3.63|0
1721199600000|2024-07-17 07:00:00|5.03|3.63|5.15|3.75|5.15|3.75|5.03|3.63|0
1721199900000|2024-07-17 07:05:00|5.16|3.76|5.12|3.72|5.2|3.8|5.12|3.72|0
1721200200000|2024-07-17 07:10:00|5.13|3.73|5.12|3.72|5.16|3.76|5.11|3.71|0
1721200500000|2024-07-17 07:15:00|5.11|3.71|5.13|3.73|5.15|3.75|5.11|3.71|0
1721200800000|2024-07-17 07:20:00|5.14|3.74|5.14|3.74|5.16|3.76|5.12|3.72|0
1721201100000|2024-07-17 07:25:00|5.13|3.73|5.13|3.73|5.15|3.75|5.11|3.71|0
1721201400000|2024-07-17 07:30:00|5.12|3.72|5.12|3.72|5.14|3.74|5.1|3.7|0
1721201700000|2024-07-17 07:35:00|5.13|3.73|5.14|3.74|5.15|3.75|5.09|3.69|0
1721202000000|2024-07-17 07:40:00|5.15|3.75|5.15|3.75|5.19|3.79|5.12|3.72|0
1721202300000|2024-07-17 07:45:00|5.16|3.76|5.2|3.8|5.2|3.8|5.14|3.74|0
1721202600000|2024-07-17 07:50:00|5.19|3.79|5.23|3.83|5.24|3.84|5.18|3.78|0
1721202900000|2024-07-17 07:55:00|5.22|3.82|5.26|3.86|5.3|3.9|5.22|3.82|0
1721203200000|2024-07-17 08:00:00|5.27|3.87|5.23|3.83|5.31|3.91|5.23|3.83|0
1721203500000|2024-07-17 08:05:00|5.24|3.84|5.18|3.78|5.32|3.92|5.1|3.7|0
1721203800000|2024-07-17 08:10:00|5.19|3.79|5.3|3.9|5.32|3.92|5.18|3.78|0
1721204100000|2024-07-17 08:15:00|5.31|3.91|5.45|4.05|5.45|4.05|5.29|3.89|0
1721204400000|2024-07-17 08:20:00|5.46|4.06|5.49|4.09|5.49|4.09|5.43|4.03|0
1721204700000|2024-07-17 08:25:00|5.48|4.08|5.46|4.06|5.5|4.1|5.43|4.03|0
1721205000000|2024-07-17 08:30:00|5.45|4.05|5.41|4.01|5.46|4.06|5.41|4.01|0
1721205300000|2024-07-17 08:35:00|5.4|4|5.32|3.92|5.44|4.04|5.3|3.9|0
1721205600000|2024-07-17 08:40:00|5.33|3.93|5.35|3.95|5.35|3.95|5.31|3.91|0
1721205900000|2024-07-17 08:45:00|5.34|3.94|5.27|3.87|5.34|3.94|5.27|3.87|0
1721206200000|2024-07-17 08:50:00|5.26|3.86|5.23|3.83|5.27|3.87|5.22|3.82|0
1721206500000|2024-07-17 08:55:00|5.24|3.84|5.22|3.82|5.27|3.87|5.22|3.82|0
1721206800000|2024-07-17 09:00:00|5.23|3.83|5.25|3.85|5.25|3.85|5.22|3.82|0
1721207100000|2024-07-17 09:05:00|5.26|3.86|5.23|3.83|5.26|3.86|5.22|3.82|0
1721207400000|2024-07-17 09:10:00|5.22|3.82|5.22|3.82|5.23|3.83|5.2|3.8|0
1721207700000|2024-07-17 09:15:00|5.23|3.83|5.22|3.82|5.24|3.84|5.21|3.81|0
1721208000000|2024-07-17 09:20:00|5.21|3.81|5.23|3.83|5.24|3.84|5.2|3.8|0
1721208300000|2024-07-17 09:25:00|5.22|3.82|5.26|3.86|5.26|3.86|5.22|3.82|0
1721208600000|2024-07-17 09:30:00|5.27|3.87|5.21|3.81|5.3|3.9|5.21|3.81|0
1721208900000|2024-07-17 09:35:00|5.22|3.82|5.23|3.83|5.24|3.84|5.21|3.81|0
1721209200000|2024-07-17 09:40:00|5.24|3.84|5.22|3.82|5.24|3.84|5.21|3.81|0
1721209500000|2024-07-17 09:45:00|5.23|3.83|5.23|3.83|5.23|3.83|5.19|3.79|0
1721209800000|2024-07-17 09:50:00|5.22|3.82|5.24|3.84|5.25|3.85|5.22|3.82|0
1721210100000|2024-07-17 09:55:00|5.25|3.85|5.22|3.82|5.25|3.85|5.2|3.8|0
1721210400000|2024-07-17 10:00:00|5.21|3.81|5.21|3.81|5.22|3.82|5.2|3.8|0
1721210700000|2024-07-17 10:05:00|5.2|3.8|5.21|3.81|5.21|3.81|5.2|3.8|0
1721211000000|2024-07-17 10:10:00|5.2|3.8|5.19|3.79|5.22|3.82|5.19|3.79|0
1721211300000|2024-07-17 10:15:00|5.2|3.8|5.21|3.81|5.22|3.82|5.19|3.79|0
1721211600000|2024-07-17 10:20:00|5.29|3.89|5.23|3.83|5.31|3.91|5.2|3.8|0
1721211900000|2024-07-17 10:25:00|5.22|3.82|5.18|3.78|5.22|3.82|5.17|3.77|0
1721212200000|2024-07-17 10:30:00|5.19|3.79|5.18|3.78|5.22|3.82|5.17|3.77|0
1721212500000|2024-07-17 10:35:00|5.19|3.79|5.19|3.79|5.21|3.81|5.18|3.78|0
1721212800000|2024-07-17 10:40:00|5.18|3.78|5.19|3.79|5.2|3.8|5.15|3.75|0
1721213100000|2024-07-17 10:45:00|5.2|3.8|5.22|3.82|5.22|3.82|5.18|3.78|0
1721213400000|2024-07-17 10:50:00|5.23|3.83|5.21|3.81|5.31|3.91|5.21|3.81|0
1721213700000|2024-07-17 10:55:00|5.23|3.83|5.21|3.81|5.24|3.84|5.2|3.8|0
1721214000000|2024-07-17 11:00:00|5.19|3.79|5.26|3.86|5.27|3.87|5.16|3.76|0
1721214300000|2024-07-17 11:05:00|5.25|3.85|5.33|3.93|5.36|3.96|5.25|3.85|0
1721214600000|2024-07-17 11:10:00|5.32|3.92|5.35|3.95|5.36|3.96|5.28|3.88|0
1721214900000|2024-07-17 11:15:00|5.36|3.96|5.43|4.03|5.45|4.05|5.27|3.87|0
1721215200000|2024-07-17 11:20:00|5.42|4.02|5.48|4.08|5.48|4.08|5.42|4.02|0
1721215500000|2024-07-17 11:25:00|5.47|4.07|5.44|4.04|5.47|4.07|5.44|4.04|0
1721215800000|2024-07-17 11:30:00|5.45|4.05|5.53|4.13|5.54|4.14|5.44|4.04|0
1721216100000|2024-07-17 11:35:00|5.52|4.12|5.41|4.01|5.53|4.13|5.35|3.95|0
1721216400000|2024-07-17 11:40:00|5.42|4.02|5.38|3.98|5.46|4.06|5.37|3.97|0
1721216700000|2024-07-17 11:45:00|5.39|3.99|5.14|3.74|5.48|4.08|5.1|3.7|0
1721217000000|2024-07-17 11:50:00|5.13|3.73|5.11|3.71|5.14|3.74|5.09|3.69|0
1721217300000|2024-07-17 11:55:00|5.1|3.7|5.1|3.7|5.11|3.71|5.08|3.68|0
1721217600000|2024-07-17 12:00:00|5.11|3.71|5.1|3.7|5.13|3.73|5.08|3.68|0
1721217900000|2024-07-17 12:05:00|5.11|3.71|5.13|3.73|5.15|3.75|5.11|3.71|0
1721218200000|2024-07-17 12:10:00|5.12|3.72|5.08|3.68|5.14|3.74|5.06|3.66|0
1721218500000|2024-07-17 12:15:00|5.09|3.69|5.07|3.67|5.09|3.69|5.04|3.64|0
1721218800000|2024-07-17 12:20:00|5.08|3.68|5.08|3.68|5.1|3.7|5.07|3.67|0
1721219100000|2024-07-17 12:25:00|5.07|3.67|5.09|3.69|5.09|3.69|5.06|3.66|0
1721219400000|2024-07-17 12:30:00|5.1|3.7|5.07|3.67|5.11|3.71|5.07|3.67|0
1721219700000|2024-07-17 12:35:00|5.06|3.66|5.14|3.74|5.17|3.77|5.06|3.66|0
1721220000000|2024-07-17 12:40:00|5.15|3.75|5.15|3.75|5.19|3.79|5.13|3.73|0
1721220300000|2024-07-17 12:45:00|5.14|3.74|5.18|3.78|5.18|3.78|5.11|3.71|0
1721220600000|2024-07-17 12:50:00|5.19|3.79|5.21|3.81|5.22|3.82|5.09|3.69|0
1721220900000|2024-07-17 12:55:00|5.2|3.8|5.23|3.83|5.26|3.86|5.19|3.79|0
1721221200000|2024-07-17 13:00:00|5.24|3.84|5.22|3.82|5.26|3.86|5.22|3.82|0
1721221500000|2024-07-17 13:05:00|5.21|3.81|5.19|3.79|5.22|3.82|5.18|3.78|0
1721221800000|2024-07-17 13:10:00|5.2|3.8|5.23|3.83|5.25|3.85|5.19|3.79|0
1721222100000|2024-07-17 13:15:00|5.22|3.82|5.27|3.87|5.29|3.89|5.22|3.82|0
1721222400000|2024-07-17 13:20:00|5.28|3.88|5.26|3.86|5.28|3.88|5.23|3.83|0
1721222700000|2024-07-17 13:25:00|5.27|3.87|5.31|3.91|5.33|3.93|5.25|3.85|0
1721223000000|2024-07-17 13:30:00|5.29|3.89|5.12|3.72|5.29|3.89|5.1|3.7|0
1721223300000|2024-07-17 13:35:00|5.13|3.73|5.19|3.79|5.2|3.8|5.04|3.64|0
1721223600000|2024-07-17 13:40:00|5.1|3.7|5.14|3.74|5.16|3.76|5.05|3.65|0
1721223900000|2024-07-17 13:45:00|5.15|3.75|5.08|3.68|5.16|3.76|5.02|3.62|0
1721224200000|2024-07-17 13:50:00|5.06|3.66|4.97|3.57|5.08|3.68|4.94|3.54|0
1721224500000|2024-07-17 13:55:00|4.96|3.56|5.02|3.62|5.08|3.68|4.95|3.55|0
1721224800000|2024-07-17 14:00:00|5.03|3.63|5.16|3.76|5.17|3.77|5.02|3.62|0
1721225100000|2024-07-17 14:05:00|5.15|3.75|5.34|3.94|5.34|3.94|5|3.6|0
1721225400000|2024-07-17 14:10:00|5.33|3.93|5.2|3.8|5.36|3.96|5.17|3.77|0
1721225700000|2024-07-17 14:15:00|5.21|3.81|5.11|3.71|5.23|3.83|5.1|3.7|0
1721226000000|2024-07-17 14:20:00|5.12|3.72|5.17|3.77|5.19|3.79|5.11|3.71|0
1721226300000|2024-07-17 14:25:00|5.18|3.78|5.22|3.82|5.24|3.84|5.16|3.76|0
1721226600000|2024-07-17 14:30:00|5.23|3.83|5.18|3.78|5.26|3.86|5.15|3.75|0
1721226900000|2024-07-17 14:35:00|5.19|3.79|5.26|3.86|5.29|3.89|5.16|3.76|0
1721227200000|2024-07-17 14:40:00|5.25|3.85|5.09|3.69|5.27|3.87|5.08|3.68|0
1721227500000|2024-07-17 14:45:00|5.1|3.7|5.26|3.86|5.26|3.86|5.1|3.7|0
1721227800000|2024-07-17 14:50:00|5.25|3.85|5.27|3.87|5.28|3.88|5.24|3.84|0
1721228100000|2024-07-17 14:55:00|5.26|3.86|5.31|3.91|5.32|3.92|5.21|3.81|0
1721228400000|2024-07-17 15:00:00|5.3|3.9|5.34|3.94|5.36|3.96|5.28|3.88|0
1721228700000|2024-07-17 15:05:00|5.33|3.93|5.23|3.83|5.36|3.96|5.23|3.83|0
1721229000000|2024-07-17 15:10:00|5.24|3.84|5.31|3.91|5.34|3.94|5.24|3.84|0
1721229300000|2024-07-17 15:15:00|5.3|3.9|5.26|3.86|5.34|3.94|5.24|3.84|0
1721229600000|2024-07-17 15:20:00|5.27|3.87|5.29|3.89|5.3|3.9|5.21|3.81|0
1721229900000|2024-07-17 15:25:00|5.3|3.9|5.27|3.87|5.38|3.98|5.23|3.83|0
1721230200000|2024-07-17 15:30:00|5.28|3.88|5.3|3.9|5.35|3.95|5.26|3.86|0
1721230500000|2024-07-17 15:35:00|5.31|3.91|5.29|3.89|5.34|3.94|5.28|3.88|0
1721230800000|2024-07-17 15:40:00|5.28|3.88|5.33|3.93|5.39|3.99|5.27|3.87|0
1721231100000|2024-07-17 15:45:00|5.34|3.94|5.36|3.96|5.37|3.97|5.32|3.92|0
1721231400000|2024-07-17 15:50:00|5.37|3.97|5.44|4.04|5.5|4.1|5.31|3.91|0
1721231700000|2024-07-17 15:55:00|5.43|4.03|5.39|3.99|5.45|4.05|5.39|3.99|0
1721232000000|2024-07-17 16:00:00|5.4|4|5.43|4.03|5.46|4.06|5.37|3.97|0
1721232300000|2024-07-17 16:05:00|5.44|4.04|5.49|4.09|5.5|4.1|5.42|4.02|0
1721232600000|2024-07-17 16:10:00|5.5|4.1|5.66|4.26|5.67|4.27|5.49|4.09|0
1721232900000|2024-07-17 16:15:00|5.65|4.25|5.66|4.26|5.72|4.32|5.62|4.22|0
1721233200000|2024-07-17 16:20:00|5.65|4.25|5.67|4.27|5.68|4.28|5.62|4.22|0
1721233500000|2024-07-17 16:25:00|5.66|4.26|5.71|4.31|5.72|4.32|5.65|4.25|0
1721233800000|2024-07-17 16:30:00|5.72|4.32|5.71|4.31|5.73|4.33|5.66|4.26|0
1721234100000|2024-07-17 16:35:00|5.7|4.3|5.72|4.32|5.76|4.36|5.68|4.28|0
1721234400000|2024-07-17 16:40:00|5.73|4.33|5.88|4.48|5.88|4.48|5.72|4.32|0
1721234700000|2024-07-17 16:45:00|5.87|4.47|5.84|4.44|5.89|4.49|5.84|4.44|0
1721235000000|2024-07-17 16:50:00|5.86|4.46|5.78|4.38|5.87|4.47|5.77|4.37|0
1721235300000|2024-07-17 16:55:00|5.77|4.37|5.7|4.3|5.8|4.4|5.69|4.29|0
1721235600000|2024-07-17 17:00:00|5.71|4.31|5.77|4.37|5.79|4.39|5.7|4.3|0
1721235900000|2024-07-17 17:05:00|5.76|4.36|5.91|4.51|5.91|4.51|5.76|4.36|0
1721236200000|2024-07-17 17:10:00|5.89|4.49|5.93|4.53|5.94|4.54|5.87|4.47|0
1721236500000|2024-07-17 17:15:00|5.92|4.52|5.85|4.45|5.97|4.57|5.82|4.42|0
1721236800000|2024-07-17 17:20:00|5.87|4.47|5.89|4.49|5.9|4.5|5.83|4.43|0
1721237100000|2024-07-17 17:25:00|5.9|4.5|5.83|4.43|5.9|4.5|5.71|4.31|0
1721237400000|2024-07-17 17:30:00|5.84|4.44|5.76|4.36|5.84|4.44|5.72|4.32|0
1721237700000|2024-07-17 17:35:00|5.75|4.35|5.9|4.5|5.9|4.5|5.72|4.32|0
1721238000000|2024-07-17 17:40:00|5.89|4.49|5.91|4.51|5.93|4.53|5.87|4.47|0
1721238300000|2024-07-17 17:45:00|5.92|4.52|5.89|4.49|5.92|4.52|5.84|4.44|0
1721238600000|2024-07-17 17:50:00|5.88|4.48|5.92|4.52|5.92|4.52|5.85|4.45|0
1721238900000|2024-07-17 17:55:00|5.91|4.51|6.27|4.87|6.27|4.87|5.86|4.46|0
1721239200000|2024-07-17 18:00:00|6.1|4.7|6.05|4.65|6.21|4.81|6|4.6|0
1721239500000|2024-07-17 18:05:00|6.06|4.66|5.97|4.57|6.08|4.68|5.95|4.55|0
1721239800000|2024-07-17 18:10:00|5.98|4.58|5.97|4.57|5.99|4.59|5.91|4.51|0
1721240100000|2024-07-17 18:15:00|5.98|4.58|5.87|4.47|5.98|4.58|5.86|4.46|0
1721240400000|2024-07-17 18:20:00|5.86|4.46|5.87|4.47|5.89|4.49|5.82|4.42|0
1721240700000|2024-07-17 18:25:00|5.86|4.46|5.83|4.43|5.9|4.5|5.81|4.41|0
1721241000000|2024-07-17 18:30:00|5.84|4.44|5.72|4.32|5.85|4.45|5.65|4.25|0
1721241300000|2024-07-17 18:35:00|5.73|4.33|5.76|4.36|5.77|4.37|5.68|4.28|0
1721241600000|2024-07-17 18:40:00|5.75|4.35|5.76|4.36|5.77|4.37|5.71|4.31|0
1721241900000|2024-07-17 18:45:00|5.77|4.37|5.81|4.41|5.82|4.42|5.72|4.32|0
1721242200000|2024-07-17 18:50:00|5.82|4.42|5.86|4.46|5.87|4.47|5.77|4.37|0
1721242500000|2024-07-17 18:55:00|5.85|4.45|5.83|4.43|5.86|4.46|5.8|4.4|0
1721242800000|2024-07-17 19:00:00|5.82|4.42|5.86|4.46|5.87|4.47|5.77|4.37|0
1721243100000|2024-07-17 19:05:00|5.85|4.45|5.85|4.45|5.91|4.51|5.81|4.41|0
1721243400000|2024-07-17 19:10:00|5.86|4.46|5.8|4.4|5.86|4.46|5.72|4.32|0
1721243700000|2024-07-17 19:15:00|5.79|4.39|5.8|4.4|5.83|4.43|5.75|4.35|0
1721244000000|2024-07-17 19:20:00|5.79|4.39|5.68|4.28|5.8|4.4|5.67|4.27|0
1721244300000|2024-07-17 19:25:00|5.69|4.29|5.69|4.29|5.73|4.33|5.66|4.26|0
1721244600000|2024-07-17 19:30:00|5.7|4.3|5.73|4.33|5.75|4.35|5.65|4.25|0
1721244900000|2024-07-17 19:35:00|5.74|4.34|5.82|4.42|5.83|4.43|5.73|4.33|0
1721245200000|2024-07-17 19:40:00|5.8|4.4|5.85|4.45|5.88|4.48|5.79|4.39|0
1721245500000|2024-07-17 19:45:00|5.86|4.46|5.81|4.41|5.89|4.49|5.8|4.4|0
1721245800000|2024-07-17 19:50:00|5.8|4.4|5.85|4.45|5.86|4.46|5.72|4.32|0
1721246100000|2024-07-17 19:55:00|5.87|4.47|5.91|4.51|5.91|4.51|5.82|4.42|0
1721246400000|2024-07-17 20:00:00|5.93|4.53|5.94|4.54|6.03|4.63|5.91|4.51|0
1721246700000|2024-07-17 20:05:00|5.93|4.53|5.95|4.55|5.99|4.59|5.92|4.52|0
1721247000000|2024-07-17 20:10:00|5.96|4.56|5.88|4.48|5.96|4.56|5.87|4.47|0
1721247300000|2024-07-17 20:15:00|6.08|4.28|6.1|4.3|6.1|4.3|6.07|4.27|0
1721247600000|2024-07-17 20:20:00|6.09|4.29|6.05|4.25|6.09|4.29|6.05|4.25|0
1721247900000|2024-07-17 20:25:00|6.04|4.24|6.04|4.24|6.06|4.26|6.04|4.24|0
1721248200000|2024-07-17 20:30:00|6.03|4.23|6.03|4.23|6.04|4.24|6.02|4.22|0
1721248500000|2024-07-17 20:35:00|6.04|4.24|6.02|4.22|6.04|4.24|6|4.2|0
1721248800000|2024-07-17 20:40:00|6.03|4.23|6.03|4.23|6.04|4.24|6.02|4.22|0
1721249100000|2024-07-17 20:45:00|6.04|4.24|6.02|4.22|6.04|4.24|6.01|4.21|0
1721249400000|2024-07-17 20:50:00|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1721249700000|2024-07-17 20:55:00|6.02|4.22|5.98|4.18|6.03|4.23|5.98|4.18|0
1721250000000|2024-07-17 21:00:00|5.99|4.19|5.99|4.19|5.99|4.19|5.98|4.18|0
1721251200000|2024-07-17 21:20:00|6|4.2|6|4.2|6.01|4.21|5.99|4.19|0
1721251800000|2024-07-17 21:30:00|6.02|4.22|6|4.2|6.02|4.22|6|4.2|0
1721252400000|2024-07-17 21:40:00|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1721252700000|2024-07-17 21:45:00|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1721253000000|2024-07-17 21:50:00|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1721253300000|2024-07-17 21:55:00|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1721253600000|2024-07-17 22:00:00|5.96|4.16|5.87|4.07|5.96|4.16|5.84|4.04|0
1721253900000|2024-07-17 22:05:00|5.88|4.08|5.91|4.11|5.92|4.12|5.87|4.07|0
1721254200000|2024-07-17 22:10:00|5.92|4.12|5.89|4.09|5.92|4.12|5.88|4.08|0
1721254500000|2024-07-17 22:15:00|5.88|4.08|5.86|4.06|5.89|4.09|5.86|4.06|0
1721254800000|2024-07-17 22:20:00|5.85|4.05|5.86|4.06|5.86|4.06|5.84|4.04|0
1721255100000|2024-07-17 22:25:00|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1721255400000|2024-07-17 22:30:00|5.87|4.07|5.86|4.06|5.87|4.07|5.85|4.05|0
1721255700000|2024-07-17 22:35:00|5.85|4.05|5.88|4.08|5.91|4.11|5.85|4.05|0
1721256000000|2024-07-17 22:40:00|5.87|4.07|5.87|4.07|5.88|4.08|5.87|4.07|0
1721256300000|2024-07-17 22:45:00|5.86|4.06|5.87|4.07|5.88|4.08|5.86|4.06|0
1721256600000|2024-07-17 22:50:00|5.86|4.06|5.87|4.07|5.87|4.07|5.85|4.05|0
1721256900000|2024-07-17 22:55:00|5.86|4.06|5.83|4.03|5.86|4.06|5.82|4.02|0
1721257200000|2024-07-17 23:00:00|5.84|4.04|5.85|4.05|5.85|4.05|5.83|4.03|0
1721257500000|2024-07-17 23:05:00|5.84|4.04|5.85|4.05|5.86|4.06|5.84|4.04|0
1721257800000|2024-07-17 23:10:00|5.84|4.04|5.85|4.05|5.85|4.05|5.84|4.04|0
1721258100000|2024-07-17 23:15:00|5.84|4.04|5.85|4.05|5.85|4.05|5.84|4.04|0
1721258400000|2024-07-17 23:20:00|5.86|4.06|5.85|4.05|5.86|4.06|5.84|4.04|0
1721258700000|2024-07-17 23:25:00|5.84|4.04|5.84|4.04|5.85|4.05|5.84|4.04|0
1721259000000|2024-07-17 23:30:00|5.85|4.05|5.82|4.02|5.85|4.05|5.82|4.02|0
1721259300000|2024-07-17 23:35:00|5.83|4.03|5.83|4.03|5.84|4.04|5.82|4.02|0
1721259900000|2024-07-17 23:45:00|5.84|4.04|5.84|4.04|5.85|4.05|5.84|4.04|0
1721260200000|2024-07-17 23:50:00|5.83|4.03|5.84|4.04|5.85|4.05|5.83|4.03|0
1721260500000|2024-07-17 23:55:00|5.83|4.03|5.83|4.03|5.84|4.04|5.82|4.02|0
1721260800000|2024-07-18 00:00:00|5.84|4.04|5.8|4|5.84|4.04|5.79|3.99|0
1721261100000|2024-07-18 00:05:00|5.81|4.01|5.8|4|5.81|4.01|5.79|3.99|0
1721261400000|2024-07-18 00:10:00|5.79|3.99|5.79|3.99|5.81|4.01|5.79|3.99|0
1721261700000|2024-07-18 00:15:00|5.59|4.19|5.6|4.2|5.61|4.21|5.59|4.19|0
1721262000000|2024-07-18 00:20:00|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1721262300000|2024-07-18 00:25:00|5.59|4.19|5.57|4.17|5.6|4.2|5.56|4.16|0
1721262600000|2024-07-18 00:30:00|5.56|4.16|5.55|4.15|5.57|4.17|5.55|4.15|0
1721262900000|2024-07-18 00:35:00|5.56|4.16|5.56|4.16|5.58|4.18|5.56|4.16|0
1721263200000|2024-07-18 00:40:00|5.55|4.15|5.54|4.14|5.56|4.16|5.54|4.14|0
1721263500000|2024-07-18 00:45:00|5.55|4.15|5.56|4.16|5.56|4.16|5.54|4.14|0
1721263800000|2024-07-18 00:50:00|5.55|4.15|5.57|4.17|5.57|4.17|5.55|4.15|0
1721264100000|2024-07-18 00:55:00|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1721264400000|2024-07-18 01:00:00|5.58|4.18|5.6|4.2|5.6|4.2|5.57|4.17|0
1721264700000|2024-07-18 01:05:00|5.59|4.19|5.53|4.13|5.6|4.2|5.52|4.12|0
1721265000000|2024-07-18 01:10:00|5.52|4.12|5.58|4.18|5.58|4.18|5.52|4.12|0
1721265300000|2024-07-18 01:15:00|5.57|4.17|5.56|4.16|5.58|4.18|5.55|4.15|0
1721265600000|2024-07-18 01:20:00|5.55|4.15|5.56|4.16|5.56|4.16|5.55|4.15|0
1721265900000|2024-07-18 01:25:00|5.55|4.15|5.54|4.14|5.56|4.16|5.54|4.14|0
1721266200000|2024-07-18 01:30:00|5.55|4.15|5.55|4.15|5.55|4.15|5.54|4.14|0
1721266500000|2024-07-18 01:35:00|5.56|4.16|5.55|4.15|5.56|4.16|5.54|4.14|0
1721266800000|2024-07-18 01:40:00|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1721267100000|2024-07-18 01:45:00|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1721267400000|2024-07-18 01:50:00|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1721267700000|2024-07-18 01:55:00|5.53|4.13|5.52|4.12|5.54|4.14|5.52|4.12|0
1721268000000|2024-07-18 02:00:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1721268300000|2024-07-18 02:05:00|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1721268600000|2024-07-18 02:10:00|5.52|4.12|5.55|4.15|5.55|4.15|5.52|4.12|0
1721268900000|2024-07-18 02:15:00|5.56|4.16|5.56|4.16|5.56|4.16|5.54|4.14|0
1721269200000|2024-07-18 02:20:00|5.55|4.15|5.56|4.16|5.57|4.17|5.54|4.14|0
1721269500000|2024-07-18 02:25:00|5.55|4.15|5.56|4.16|5.57|4.17|5.55|4.15|0
1721269800000|2024-07-18 02:30:00|5.55|4.15|5.56|4.16|5.57|4.17|5.55|4.15|0
1721270100000|2024-07-18 02:35:00|5.57|4.17|5.55|4.15|5.57|4.17|5.55|4.15|0
1721270400000|2024-07-18 02:40:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1721270700000|2024-07-18 02:45:00|5.56|4.16|5.52|4.12|5.56|4.16|5.52|4.12|0
1721271000000|2024-07-18 02:50:00|5.53|4.13|5.52|4.12|5.54|4.14|5.52|4.12|0
1721271300000|2024-07-18 02:55:00|5.51|4.11|5.53|4.13|5.53|4.13|5.51|4.11|0
1721271600000|2024-07-18 03:00:00|5.52|4.12|5.53|4.13|5.54|4.14|5.52|4.12|0
1721271900000|2024-07-18 03:05:00|5.52|4.12|5.55|4.15|5.55|4.15|5.52|4.12|0
1721272200000|2024-07-18 03:10:00|5.54|4.14|5.54|4.14|5.54|4.14|5.53|4.13|0
1721272500000|2024-07-18 03:15:00|5.55|4.15|5.57|4.17|5.57|4.17|5.54|4.14|0
1721272800000|2024-07-18 03:20:00|5.58|4.18|5.55|4.15|5.58|4.18|5.55|4.15|0
1721273100000|2024-07-18 03:25:00|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1721273400000|2024-07-18 03:30:00|5.57|4.17|5.64|4.24|5.65|4.25|5.57|4.17|0
1721273700000|2024-07-18 03:35:00|5.63|4.23|5.63|4.23|5.64|4.24|5.61|4.21|0
1721274000000|2024-07-18 03:40:00|5.62|4.22|5.59|4.19|5.62|4.22|5.59|4.19|0
1721274300000|2024-07-18 03:45:00|5.58|4.18|5.55|4.15|5.58|4.18|5.55|4.15|0
1721274600000|2024-07-18 03:50:00|5.54|4.14|5.57|4.17|5.57|4.17|5.54|4.14|0
1721274900000|2024-07-18 03:55:00|5.58|4.18|5.57|4.17|5.58|4.18|5.56|4.16|0
1721275200000|2024-07-18 04:00:00|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1721275500000|2024-07-18 04:05:00|5.55|4.15|5.57|4.17|5.57|4.17|5.55|4.15|0
1721275800000|2024-07-18 04:10:00|5.56|4.16|5.57|4.17|5.57|4.17|5.56|4.16|0
1721276100000|2024-07-18 04:15:00|5.56|4.16|5.61|4.21|5.62|4.22|5.56|4.16|0
1721276400000|2024-07-18 04:20:00|5.6|4.2|5.6|4.2|5.6|4.2|5.59|4.19|0
1721276700000|2024-07-18 04:25:00|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1721277000000|2024-07-18 04:30:00|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1721277300000|2024-07-18 04:35:00|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1721277600000|2024-07-18 04:40:00|5.61|4.21|3.04|1.64|5.61|4.21|3.04|1.64|0
1721277900000|2024-07-18 04:45:00|3.05|1.65|3.05|1.65|3.05|1.65|3.04|1.64|0
1721278200000|2024-07-18 04:50:00|3.04|1.64|3.04|1.64|3.05|1.65|3.04|1.64|0
1721278500000|2024-07-18 04:55:00|3.03|1.63|3.03|1.63|3.04|1.64|3.03|1.63|0
1721278800000|2024-07-18 05:00:00|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1721279100000|2024-07-18 05:05:00|3.03|1.63|3.03|1.63|3.04|1.64|3.03|1.63|0
1721279400000|2024-07-18 05:10:00|3.04|1.64|3.04|1.64|3.04|1.64|3.03|1.63|0
1721279700000|2024-07-18 05:15:00|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1721280300000|2024-07-18 05:25:00|3.04|1.64|3.04|1.64|3.04|1.64|3.03|1.63|0
1721280600000|2024-07-18 05:30:00|3.03|1.63|3.02|1.62|3.03|1.63|3.01|1.61|0
1721280900000|2024-07-18 05:35:00|3.01|1.61|3.03|1.63|3.03|1.63|3.01|1.61|0
1721281200000|2024-07-18 05:40:00|3.02|1.62|3.02|1.62|3.03|1.63|3.02|1.62|0
1721281500000|2024-07-18 05:45:00|3.01|1.61|5.64|4.24|5.64|4.24|3.01|1.61|0
1721281800000|2024-07-18 05:50:00|5.63|4.23|5.62|4.22|5.63|4.23|5.62|4.22|0
1721282100000|2024-07-18 05:55:00|5.63|4.23|5.62|4.22|5.63|4.23|5.61|4.21|0
1721282400000|2024-07-18 06:00:00|5.61|4.21|5.65|4.25|5.66|4.26|5.59|4.19|0
1721282700000|2024-07-18 06:05:00|5.66|4.26|5.62|4.22|5.68|4.28|5.62|4.22|0
1721283000000|2024-07-18 06:10:00|5.63|4.23|5.58|4.18|5.63|4.23|5.56|4.16|0
1721283300000|2024-07-18 06:15:00|5.59|4.19|5.49|4.09|5.59|4.19|5.49|4.09|0
1721283600000|2024-07-18 06:20:00|5.5|4.1|5.5|4.1|5.52|4.12|5.49|4.09|0
1721283900000|2024-07-18 06:25:00|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1721284200000|2024-07-18 06:30:00|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1721284500000|2024-07-18 06:35:00|5.46|4.06|5.43|4.03|5.47|4.07|5.43|4.03|0
1721284800000|2024-07-18 06:40:00|5.42|4.02|5.39|3.99|5.43|4.03|5.39|3.99|0
1721285100000|2024-07-18 06:45:00|5.4|4|5.38|3.98|5.4|4|5.38|3.98|0
1721285400000|2024-07-18 06:50:00|5.39|3.99|5.4|4|5.41|4.01|5.36|3.96|0
1721285700000|2024-07-18 06:55:00|5.39|3.99|5.4|4|5.4|4|5.38|3.98|0
1721286000000|2024-07-18 07:00:00|5.39|3.99|5.44|4.04|5.45|4.05|5.39|3.99|0
1721286300000|2024-07-18 07:05:00|5.45|4.05|5.47|4.07|5.5|4.1|5.44|4.04|0
1721286600000|2024-07-18 07:10:00|5.48|4.08|5.51|4.11|5.51|4.11|5.47|4.07|0
1721286900000|2024-07-18 07:15:00|5.52|4.12|5.58|4.18|5.59|4.19|5.51|4.11|0
1721287200000|2024-07-18 07:20:00|5.57|4.17|5.54|4.14|5.57|4.17|5.47|4.07|0
1721287500000|2024-07-18 07:25:00|5.55|4.15|5.66|4.26|5.67|4.27|5.54|4.14|0
1721287800000|2024-07-18 07:30:00|5.67|4.27|5.63|4.23|5.76|4.36|5.62|4.22|0
1721288100000|2024-07-18 07:35:00|5.64|4.24|5.7|4.3|5.72|4.32|5.62|4.22|0
1721288400000|2024-07-18 07:40:00|5.69|4.29|5.6|4.2|5.69|4.29|5.58|4.18|0
1721288700000|2024-07-18 07:45:00|5.59|4.19|5.63|4.23|5.64|4.24|5.59|4.19|0
1721289000000|2024-07-18 07:50:00|5.64|4.24|5.58|4.18|5.64|4.24|5.57|4.17|0
1721289300000|2024-07-18 07:55:00|5.59|4.19|5.57|4.17|5.61|4.21|5.57|4.17|0
1721289600000|2024-07-18 08:00:00|5.56|4.16|5.59|4.19|5.6|4.2|5.55|4.15|0
1721289900000|2024-07-18 08:05:00|5.6|4.2|5.61|4.21|5.64|4.24|5.57|4.17|0
1721290200000|2024-07-18 08:10:00|5.6|4.2|5.6|4.2|5.61|4.21|5.58|4.18|0
1721290500000|2024-07-18 08:15:00|5.61|4.21|5.58|4.18|5.64|4.24|5.57|4.17|0
1721290800000|2024-07-18 08:20:00|5.59|4.19|5.57|4.17|5.6|4.2|5.54|4.14|0
1721291100000|2024-07-18 08:25:00|5.58|4.18|5.57|4.17|5.59|4.19|5.56|4.16|0
1721291400000|2024-07-18 08:30:00|5.56|4.16|5.47|4.07|5.6|4.2|5.45|4.05|0
1721291700000|2024-07-18 08:35:00|5.46|4.06|5.48|4.08|5.49|4.09|5.45|4.05|0
1721292000000|2024-07-18 08:40:00|5.47|4.07|5.47|4.07|5.48|4.08|5.45|4.05|0
1721292300000|2024-07-18 08:45:00|5.46|4.06|5.45|4.05|5.48|4.08|5.45|4.05|0
1721292600000|2024-07-18 08:50:00|5.46|4.06|5.46|4.06|5.47|4.07|5.43|4.03|0
1721292900000|2024-07-18 08:55:00|5.45|4.05|5.42|4.02|5.46|4.06|5.42|4.02|0
1721293200000|2024-07-18 09:00:00|5.43|4.03|5.47|4.07|5.47|4.07|5.42|4.02|0
1721293500000|2024-07-18 09:05:00|5.46|4.06|5.45|4.05|5.48|4.08|5.44|4.04|0
1721293800000|2024-07-18 09:10:00|5.44|4.04|5.42|4.02|5.45|4.05|5.42|4.02|0
1721294100000|2024-07-18 09:15:00|5.43|4.03|5.44|4.04|5.44|4.04|5.41|4.01|0
1721294400000|2024-07-18 09:20:00|5.43|4.03|5.44|4.04|5.45|4.05|5.41|4.01|0
1721294700000|2024-07-18 09:25:00|5.43|4.03|5.49|4.09|5.49|4.09|5.43|4.03|0
1721295000000|2024-07-18 09:30:00|5.48|4.08|5.55|4.15|5.57|4.17|5.48|4.08|0
1721295300000|2024-07-18 09:35:00|5.56|4.16|5.57|4.17|5.6|4.2|5.55|4.15|0
1721295600000|2024-07-18 09:40:00|5.58|4.18|5.64|4.24|5.65|4.25|5.57|4.17|0
1721295900000|2024-07-18 09:45:00|5.63|4.23|5.64|4.24|5.64|4.24|5.59|4.19|0
1721296200000|2024-07-18 09:50:00|5.63|4.23|5.58|4.18|5.63|4.23|5.58|4.18|0
1721296500000|2024-07-18 09:55:00|5.59|4.19|5.53|4.13|5.62|4.22|5.52|4.12|0
1721296800000|2024-07-18 10:00:00|5.52|4.12|5.73|4.33|5.75|4.35|5.52|4.12|0
1721297100000|2024-07-18 10:05:00|5.72|4.32|5.76|4.36|5.76|4.36|5.72|4.32|0
1721297400000|2024-07-18 10:10:00|5.75|4.35|5.76|4.36|5.8|4.4|5.73|4.33|0
1721297700000|2024-07-18 10:15:00|5.77|4.37|5.72|4.32|5.77|4.37|5.69|4.29|0
1721298000000|2024-07-18 10:20:00|5.73|4.33|5.7|4.3|5.74|4.34|5.7|4.3|0
1721298300000|2024-07-18 10:25:00|5.71|4.31|5.76|4.36|5.76|4.36|5.7|4.3|0
1721298600000|2024-07-18 10:30:00|5.77|4.37|5.69|4.29|5.77|4.37|5.69|4.29|0
1721298900000|2024-07-18 10:35:00|5.7|4.3|5.67|4.27|5.7|4.3|5.66|4.26|0
1721299200000|2024-07-18 10:40:00|5.68|4.28|5.64|4.24|5.68|4.28|5.64|4.24|0
1721299500000|2024-07-18 10:45:00|5.65|4.25|5.66|4.26|5.68|4.28|5.64|4.24|0
1721299800000|2024-07-18 10:50:00|5.65|4.25|5.62|4.22|5.69|4.29|5.62|4.22|0
1721300100000|2024-07-18 10:55:00|5.63|4.23|5.63|4.23|5.64|4.24|5.62|4.22|0
1721300400000|2024-07-18 11:00:00|5.64|4.24|5.62|4.22|5.67|4.27|5.62|4.22|0
1721300700000|2024-07-18 11:05:00|5.63|4.23|5.64|4.24|5.65|4.25|5.62|4.22|0
1721301000000|2024-07-18 11:10:00|5.65|4.25|5.64|4.24|5.68|4.28|5.64|4.24|0
1721301300000|2024-07-18 11:15:00|5.65|4.25|5.68|4.28|5.68|4.28|5.62|4.22|0
1721301600000|2024-07-18 11:20:00|5.67|4.27|5.64|4.24|5.67|4.27|5.63|4.23|0
1721301900000|2024-07-18 11:25:00|5.63|4.23|5.66|4.26|5.66|4.26|5.63|4.23|0
1721302200000|2024-07-18 11:30:00|5.67|4.27|5.64|4.24|5.67|4.27|5.64|4.24|0
1721302500000|2024-07-18 11:35:00|5.65|4.25|5.6|4.2|5.66|4.26|5.59|4.19|0
1721302800000|2024-07-18 11:40:00|5.61|4.21|5.59|4.19|5.61|4.21|5.58|4.18|0
1721303100000|2024-07-18 11:45:00|5.6|4.2|5.58|4.18|5.6|4.2|5.57|4.17|0
1721303400000|2024-07-18 11:50:00|5.57|4.17|5.55|4.15|5.68|4.28|5.55|4.15|0
1721303700000|2024-07-18 11:55:00|5.54|4.14|5.53|4.13|5.55|4.15|5.53|4.13|0
1721304000000|2024-07-18 12:00:00|5.54|4.14|5.57|4.17|5.57|4.17|5.54|4.14|0
1721304300000|2024-07-18 12:05:00|5.58|4.18|5.6|4.2|5.61|4.21|5.57|4.17|0
1721304600000|2024-07-18 12:10:00|5.61|4.21|5.55|4.15|5.61|4.21|5.55|4.15|0
1721304900000|2024-07-18 12:15:00|5.57|4.17|5.52|4.12|5.59|4.19|5.51|4.11|0
1721305200000|2024-07-18 12:20:00|5.53|4.13|5.48|4.08|5.53|4.13|5.48|4.08|0
1721305500000|2024-07-18 12:25:00|5.47|4.07|5.52|4.12|5.52|4.12|5.47|4.07|0
1721305800000|2024-07-18 12:30:00|5.49|4.09|5.42|4.02|5.53|4.13|5.4|4|0
1721306100000|2024-07-18 12:35:00|5.43|4.03|5.41|4.01|5.44|4.04|5.41|4.01|0
1721306400000|2024-07-18 12:40:00|5.42|4.02|5.38|3.98|5.42|4.02|5.38|3.98|0
1721306700000|2024-07-18 12:45:00|5.39|3.99|5.35|3.95|5.43|4.03|5.34|3.94|0
1721307000000|2024-07-18 12:50:00|5.36|3.96|5.37|3.97|5.41|4.01|5.36|3.96|0
1721307300000|2024-07-18 12:55:00|5.38|3.98|5.36|3.96|5.38|3.98|5.35|3.95|0
1721307600000|2024-07-18 13:00:00|5.35|3.95|5.33|3.93|5.37|3.97|5.32|3.92|0
1721307900000|2024-07-18 13:05:00|5.32|3.92|5.28|3.88|5.4|4|5.28|3.88|0
1721308200000|2024-07-18 13:10:00|5.29|3.89|5.31|3.91|5.32|3.92|5.27|3.87|0
1721308500000|2024-07-18 13:15:00|5.32|3.92|5.33|3.93|5.33|3.93|5.3|3.9|0
1721308800000|2024-07-18 13:20:00|5.34|3.94|5.4|4|5.4|4|5.33|3.93|0
1721309100000|2024-07-18 13:25:00|5.39|3.99|5.39|3.99|5.41|4.01|5.36|3.96|0
1721309400000|2024-07-18 13:30:00|5.37|3.97|5.45|4.05|5.48|4.08|5.36|3.96|0
1721309700000|2024-07-18 13:35:00|5.46|4.06|5.34|3.94|5.47|4.07|5.32|3.92|0
1721310000000|2024-07-18 13:40:00|5.33|3.93|5.48|4.08|5.49|4.09|5.33|3.93|0
1721310300000|2024-07-18 13:45:00|5.51|4.11|5.48|4.08|5.54|4.14|5.45|4.05|0
1721310600000|2024-07-18 13:50:00|5.47|4.07|5.53|4.13|5.53|4.13|5.44|4.04|0
1721310900000|2024-07-18 13:55:00|5.52|4.12|5.33|3.93|5.52|4.12|5.32|3.92|0
1721311200000|2024-07-18 14:00:00|5.32|3.92|5.29|3.89|5.4|4|5.27|3.87|0
1721311500000|2024-07-18 14:05:00|5.28|3.88|5.21|3.81|5.3|3.9|5.21|3.81|0
1721311800000|2024-07-18 14:10:00|5.24|3.84|5.26|3.86|5.28|3.88|5.22|3.82|0
1721312100000|2024-07-18 14:15:00|5.25|3.85|5.27|3.87|5.28|3.88|5.19|3.79|0
1721312400000|2024-07-18 14:20:00|5.28|3.88|5.23|3.83|5.34|3.94|5.22|3.82|0
1721312700000|2024-07-18 14:25:00|5.24|3.84|5.31|3.91|5.32|3.92|5.22|3.82|0
1721313000000|2024-07-18 14:30:00|5.32|3.92|5.63|4.23|5.63|4.23|5.32|3.92|0
1721313300000|2024-07-18 14:35:00|5.64|4.24|5.71|4.31|5.74|4.34|5.59|4.19|0
1721313600000|2024-07-18 14:40:00|5.73|4.33|5.96|4.56|5.96|4.56|5.66|4.26|0
1721313900000|2024-07-18 14:45:00|5.94|4.54|5.89|4.49|6.06|4.66|5.89|4.49|0
1721314200000|2024-07-18 14:50:00|5.91|4.51|5.79|4.39|5.96|4.56|5.6|4.2|0
1721314500000|2024-07-18 14:55:00|5.78|4.38|5.89|4.49|5.95|4.55|5.74|4.34|0
1721314800000|2024-07-18 15:00:00|5.9|4.5|5.93|4.53|5.97|4.57|5.85|4.45|0
1721315100000|2024-07-18 15:05:00|5.92|4.52|6.11|4.71|6.14|4.74|5.89|4.49|0
1721315400000|2024-07-18 15:10:00|6.12|4.72|6.34|4.94|6.34|4.94|5.88|4.48|0
1721315700000|2024-07-18 15:15:00|6.33|4.93|6.54|5.14|6.55|5.15|6.14|4.74|0
1721316000000|2024-07-18 15:20:00|6.53|5.13|6.62|5.22|6.64|5.24|6.5|5.1|0
1721316300000|2024-07-18 15:25:00|6.61|5.21|6.7|5.3|6.72|5.32|6.55|5.15|0
1721316600000|2024-07-18 15:30:00|6.71|5.31|6.82|5.42|6.85|5.45|6.54|5.14|0
1721316900000|2024-07-18 15:35:00|6.84|5.44|6.68|5.28|6.84|5.44|6.6|5.2|0
1721317200000|2024-07-18 15:40:00|6.66|5.26|6.63|5.23|6.73|5.33|6.55|5.15|0
1721317500000|2024-07-18 15:45:00|6.62|5.22|7.1|5.7|7.1|5.7|6.57|5.17|0
1721317800000|2024-07-18 15:50:00|7.13|5.73|7|5.6|7.14|5.74|6.95|5.55|0
1721318100000|2024-07-18 15:55:00|6.98|5.58|7.02|5.62|7.03|5.63|6.95|5.55|0
1721318400000|2024-07-18 16:00:00|7.01|5.61|7.1|5.7|7.1|5.7|6.98|5.58|0
1721318700000|2024-07-18 16:05:00|7.09|5.69|6.86|5.46|7.1|5.7|6.86|5.46|0
1721319000000|2024-07-18 16:10:00|6.89|5.49|7|5.6|7.06|5.66|6.89|5.49|0
1721319300000|2024-07-18 16:15:00|7.01|5.61|7.09|5.69|7.14|5.74|7.01|5.61|0
1721319600000|2024-07-18 16:20:00|7.08|5.68|7.11|5.71|7.14|5.74|6.99|5.59|0
1721319900000|2024-07-18 16:25:00|7.1|5.7|7.02|5.62|7.12|5.72|6.98|5.58|0
1721320200000|2024-07-18 16:30:00|7.03|5.63|6.81|5.41|7.07|5.67|6.8|5.4|0
1721320500000|2024-07-18 16:35:00|6.82|5.42|6.76|5.36|6.89|5.49|6.76|5.36|0
1721320800000|2024-07-18 16:40:00|6.77|5.37|6.75|5.35|6.86|5.46|6.74|5.34|0
1721321100000|2024-07-18 16:45:00|6.76|5.36|6.65|5.25|6.78|5.38|6.54|5.14|0
1721321400000|2024-07-18 16:50:00|6.66|5.26|6.7|5.3|6.7|5.3|6.58|5.18|0
1721321700000|2024-07-18 16:55:00|6.71|5.31|6.55|5.15|6.71|5.31|6.54|5.14|0
1721322000000|2024-07-18 17:00:00|6.54|5.14|6.58|5.18|6.59|5.19|6.5|5.1|0
1721322300000|2024-07-18 17:05:00|6.59|5.19|6.71|5.31|6.74|5.34|6.58|5.18|0
1721322600000|2024-07-18 17:10:00|6.69|5.29|6.52|5.12|6.69|5.29|6.49|5.09|0
1721322900000|2024-07-18 17:15:00|6.51|5.11|6.47|5.07|6.56|5.16|6.46|5.06|0
1721323200000|2024-07-18 17:20:00|6.48|5.08|6.45|5.05|6.49|5.09|6.39|4.99|0
1721323500000|2024-07-18 17:25:00|6.46|5.06|6.53|5.13|6.57|5.17|6.45|5.05|0
1721323800000|2024-07-18 17:30:00|6.52|5.12|6.51|5.11|6.54|5.14|6.42|5.02|0
1721324100000|2024-07-18 17:35:00|6.52|5.12|6.52|5.12|6.56|5.16|6.44|5.04|0
1721324400000|2024-07-18 17:40:00|6.51|5.11|6.56|5.16|6.78|5.38|6.49|5.09|0
1721324700000|2024-07-18 17:45:00|6.54|5.14|6.5|5.1|6.56|5.16|6.46|5.06|0
1721325000000|2024-07-18 17:50:00|6.49|5.09|6.64|5.24|6.68|5.28|6.49|5.09|0
1721325300000|2024-07-18 17:55:00|6.65|5.25|6.73|5.33|6.77|5.37|6.64|5.24|0
1721325600000|2024-07-18 18:00:00|6.74|5.34|6.83|5.43|6.88|5.48|6.73|5.33|0
1721325900000|2024-07-18 18:05:00|6.84|5.44|6.69|5.29|6.85|5.45|6.61|5.21|0
1721326200000|2024-07-18 18:10:00|6.71|5.31|6.82|5.42|6.86|5.46|6.69|5.29|0
1721326500000|2024-07-18 18:15:00|6.83|5.43|6.85|5.45|6.87|5.47|6.76|5.36|0
1721326800000|2024-07-18 18:20:00|6.83|5.43|6.72|5.32|6.86|5.46|6.71|5.31|0
1721327100000|2024-07-18 18:25:00|6.73|5.33|6.91|5.51|6.91|5.51|6.73|5.33|0
1721327400000|2024-07-18 18:30:00|6.92|5.52|6.91|5.51|7|5.6|6.84|5.44|0
1721327700000|2024-07-18 18:35:00|6.89|5.49|7.08|5.68|7.08|5.68|6.86|5.46|0
1721328000000|2024-07-18 18:40:00|7.05|5.65|7.03|5.63|7.07|5.67|6.97|5.57|0
1721328300000|2024-07-18 18:45:00|7.04|5.64|7.02|5.62|7.09|5.69|6.82|5.42|0
1721328600000|2024-07-18 18:50:00|7.01|5.61|6.91|5.51|7.12|5.72|6.88|5.48|0
1721328900000|2024-07-18 18:55:00|6.9|5.5|6.87|5.47|6.93|5.53|6.85|5.45|0
1721329200000|2024-07-18 19:00:00|6.89|5.49|6.95|5.55|6.97|5.57|6.77|5.37|0
1721329500000|2024-07-18 19:05:00|6.97|5.57|6.99|5.59|7.02|5.62|6.9|5.5|0
1721329800000|2024-07-18 19:10:00|7|5.6|7.31|5.91|7.37|5.97|6.96|5.56|0
1721330100000|2024-07-18 19:15:00|7.29|5.89|7.27|5.87|7.3|5.9|7.19|5.79|0
1721330400000|2024-07-18 19:20:00|7.3|5.9|7.35|5.95|7.38|5.98|7.25|5.85|0
1721330700000|2024-07-18 19:25:00|7.31|5.91|7.15|5.75|7.32|5.92|7.15|5.75|0
1721331000000|2024-07-18 19:30:00|7.18|5.78|7.15|5.75|7.22|5.82|7.08|5.68|0
1721331300000|2024-07-18 19:35:00|7.13|5.73|7.14|5.74|7.28|5.88|6.95|5.55|0
1721331600000|2024-07-18 19:40:00|7.12|5.72|6.97|5.57|7.12|5.72|6.88|5.48|0
1721331900000|2024-07-18 19:45:00|6.95|5.55|6.49|5.09|7|5.6|6.49|5.09|0
1721332200000|2024-07-18 19:50:00|6.54|5.14|6.91|5.51|6.93|5.53|6.5|5.1|0
1721332500000|2024-07-18 19:55:00|6.87|5.47|6.77|5.37|6.88|5.48|6.63|5.23|0
1721332800000|2024-07-18 20:00:00|6.74|5.34|6.72|5.32|6.8|5.4|6.66|5.26|0
1721333100000|2024-07-18 20:05:00|6.73|5.33|6.65|5.25|6.75|5.35|6.64|5.24|0
1721333400000|2024-07-18 20:10:00|6.64|5.24|6.71|5.31|6.73|5.33|6.64|5.24|0
1721333700000|2024-07-18 20:15:00|6.91|5.11|6.87|5.07|6.91|5.11|6.83|5.03|0
1721334000000|2024-07-18 20:20:00|6.86|5.06|7|5.2|7.01|5.21|6.84|5.04|0
1721334300000|2024-07-18 20:25:00|6.99|5.19|6.98|5.18|6.99|5.19|6.96|5.16|0
1721334600000|2024-07-18 20:30:00|6.97|5.17|6.95|5.15|6.98|5.18|6.95|5.15|0
1721334900000|2024-07-18 20:35:00|6.96|5.16|6.95|5.15|6.96|5.16|6.95|5.15|0
1721335200000|2024-07-18 20:40:00|6.96|5.16|6.92|5.12|6.96|5.16|6.9|5.1|0
1721335500000|2024-07-18 20:45:00|6.91|5.11|6.91|5.11|6.92|5.12|6.9|5.1|0
1721335800000|2024-07-18 20:50:00|6.9|5.1|6.87|5.07|6.91|5.11|6.87|5.07|0
1721336100000|2024-07-18 20:55:00|6.88|5.08|6.9|5.1|6.9|5.1|6.87|5.07|0
1721336400000|2024-07-18 21:00:00|6.92|5.12|6.9|5.1|6.92|5.12|6.9|5.1|0
1721337000000|2024-07-18 21:10:00|6.88|5.08|6.88|5.08|6.89|5.09|6.86|5.06|0
1721337300000|2024-07-18 21:15:00|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1721337600000|2024-07-18 21:20:00|6.86|5.06|6.86|5.06|6.87|5.07|6.85|5.05|0
1721337900000|2024-07-18 21:25:00|6.85|5.05|6.84|5.04|6.86|5.06|6.84|5.04|0
1721338200000|2024-07-18 21:30:00|6.85|5.05|6.85|5.05|6.85|5.05|6.84|5.04|0
1721338500000|2024-07-18 21:35:00|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1721338800000|2024-07-18 21:40:00|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1721339400000|2024-07-18 21:50:00|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1721339700000|2024-07-18 21:55:00|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1721340000000|2024-07-18 22:00:00|6.84|5.04|6.84|5.04|6.89|5.09|6.8|5|0
1721340300000|2024-07-18 22:05:00|6.82|5.02|6.79|4.99|6.84|5.04|6.79|4.99|0
1721340600000|2024-07-18 22:10:00|6.78|4.98|6.77|4.97|6.8|5|6.77|4.97|0
1721340900000|2024-07-18 22:15:00|6.78|4.98|6.82|5.02|6.82|5.02|6.77|4.97|0
1721341200000|2024-07-18 22:20:00|6.81|5.01|6.83|5.03|6.87|5.07|6.81|5.01|0
1721341500000|2024-07-18 22:25:00|6.84|5.04|6.88|5.08|6.88|5.08|6.82|5.02|0
1721341800000|2024-07-18 22:30:00|6.87|5.07|6.86|5.06|6.87|5.07|6.82|5.02|0
1721342100000|2024-07-18 22:35:00|6.87|5.07|6.87|5.07|6.9|5.1|6.86|5.06|0
1721342400000|2024-07-18 22:40:00|6.86|5.06|6.84|5.04|6.87|5.07|6.84|5.04|0
1721342700000|2024-07-18 22:45:00|6.85|5.05|6.78|4.98|6.85|5.05|6.78|4.98|0
1721343000000|2024-07-18 22:50:00|6.79|4.99|6.79|4.99|6.79|4.99|6.78|4.98|0
1721343300000|2024-07-18 22:55:00|6.78|4.98|6.81|5.01|6.82|5.02|6.78|4.98|0
1721343600000|2024-07-18 23:00:00|6.8|5|6.8|5|6.83|5.03|6.8|5|0
1721343900000|2024-07-18 23:05:00|6.81|5.01|6.81|5.01|6.82|5.02|6.81|5.01|0
1721344200000|2024-07-18 23:10:00|6.82|5.02|6.8|5|6.83|5.03|6.8|5|0
1721344500000|2024-07-18 23:15:00|6.79|4.99|6.78|4.98|6.8|5|6.78|4.98|0
1721344800000|2024-07-18 23:20:00|6.79|4.99|6.79|4.99|6.8|5|6.79|4.99|0
1721345100000|2024-07-18 23:25:00|6.78|4.98|6.77|4.97|6.79|4.99|6.76|4.96|0
1721345400000|2024-07-18 23:30:00|6.78|4.98|6.78|4.98|6.8|5|6.78|4.98|0
1721345700000|2024-07-18 23:35:00|6.77|4.97|6.79|4.99|6.8|5|6.77|4.97|0
1721346000000|2024-07-18 23:40:00|6.78|4.98|6.82|5.02|6.83|5.03|6.78|4.98|0
1721346300000|2024-07-18 23:45:00|6.83|5.03|6.85|5.05|6.87|5.07|6.83|5.03|0
1721346600000|2024-07-18 23:50:00|6.84|5.04|6.85|5.05|6.85|5.05|6.83|5.03|0
1721346900000|2024-07-18 23:55:00|6.84|5.04|6.84|5.04|6.85|5.05|6.83|5.03|0
1721347200000|2024-07-19 00:00:00|6.85|5.05|6.89|5.09|6.9|5.1|6.85|5.05|0
1721347500000|2024-07-19 00:05:00|6.9|5.1|6.86|5.06|6.9|5.1|6.85|5.05|0
1721347800000|2024-07-19 00:10:00|6.85|5.05|6.81|5.01|6.86|5.06|6.81|5.01|0
1721348100000|2024-07-19 00:15:00|6.61|5.21|6.64|5.24|6.65|5.25|6.61|5.21|0
1721348400000|2024-07-19 00:20:00|6.63|5.23|6.61|5.21|6.64|5.24|6.6|5.2|0
1721348700000|2024-07-19 00:25:00|6.6|5.2|6.57|5.17|6.61|5.21|6.55|5.15|0
1721349000000|2024-07-19 00:30:00|6.58|5.18|6.59|5.19|6.6|5.2|6.56|5.16|0
1721349300000|2024-07-19 00:35:00|6.6|5.2|6.62|5.22|6.62|5.22|6.59|5.19|0
1721349600000|2024-07-19 00:40:00|6.61|5.21|6.63|5.23|6.65|5.25|6.61|5.21|0
1721349900000|2024-07-19 00:45:00|6.62|5.22|6.64|5.24|6.64|5.24|6.6|5.2|0
1721350200000|2024-07-19 00:50:00|6.65|5.25|6.62|5.22|6.65|5.25|6.62|5.22|0
1721350500000|2024-07-19 00:55:00|6.63|5.23|6.63|5.23|6.64|5.24|6.62|5.22|0
1721350800000|2024-07-19 01:00:00|6.62|5.22|6.6|5.2|6.63|5.23|6.59|5.19|0
1721351100000|2024-07-19 01:05:00|6.61|5.21|6.61|5.21|6.62|5.22|6.59|5.19|0
1721351400000|2024-07-19 01:10:00|6.6|5.2|6.61|5.21|6.61|5.21|6.59|5.19|0
1721351700000|2024-07-19 01:15:00|6.62|5.22|6.63|5.23|6.65|5.25|6.61|5.21|0
1721352000000|2024-07-19 01:20:00|6.62|5.22|6.59|5.19|6.63|5.23|6.56|5.16|0
1721352300000|2024-07-19 01:25:00|6.58|5.18|6.58|5.18|6.59|5.19|6.56|5.16|0
1721352600000|2024-07-19 01:30:00|6.57|5.17|6.59|5.19|6.59|5.19|6.56|5.16|0
1721352900000|2024-07-19 01:35:00|6.6|5.2|6.55|5.15|6.6|5.2|6.54|5.14|0
1721353200000|2024-07-19 01:40:00|6.56|5.16|6.57|5.17|6.57|5.17|6.54|5.14|0
1721353500000|2024-07-19 01:45:00|6.56|5.16|6.61|5.21|6.61|5.21|6.56|5.16|0
1721353800000|2024-07-19 01:50:00|6.62|5.22|6.59|5.19|6.62|5.22|6.58|5.18|0
1721354100000|2024-07-19 01:55:00|6.6|5.2|6.59|5.19|6.6|5.2|6.58|5.18|0
1721354400000|2024-07-19 02:00:00|6.6|5.2|6.6|5.2|6.65|5.25|6.6|5.2|0
1721354700000|2024-07-19 02:05:00|6.59|5.19|6.6|5.2|6.6|5.2|6.58|5.18|0
1721355000000|2024-07-19 02:10:00|6.59|5.19|6.61|5.21|6.62|5.22|6.59|5.19|0
1721355300000|2024-07-19 02:15:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1721355600000|2024-07-19 02:20:00|6.6|5.2|6.64|5.24|6.64|5.24|6.6|5.2|0
1721355900000|2024-07-19 02:25:00|6.63|5.23|6.6|5.2|6.65|5.25|6.6|5.2|0
1721356200000|2024-07-19 02:30:00|6.61|5.21|6.6|5.2|6.62|5.22|6.6|5.2|0
1721356500000|2024-07-19 02:35:00|6.59|5.19|6.6|5.2|6.6|5.2|6.57|5.17|0
1721356800000|2024-07-19 02:40:00|6.59|5.19|6.57|5.17|6.59|5.19|6.57|5.17|0
1721357100000|2024-07-19 02:45:00|6.56|5.16|6.57|5.17|6.57|5.17|6.56|5.16|0
1721357400000|2024-07-19 02:50:00|6.58|5.18|6.57|5.17|6.58|5.18|6.56|5.16|0
1721357700000|2024-07-19 02:55:00|6.56|5.16|6.58|5.18|6.58|5.18|6.56|5.16|0
1721358000000|2024-07-19 03:00:00|6.57|5.17|6.55|5.15|6.57|5.17|6.55|5.15|0
1721358300000|2024-07-19 03:05:00|6.56|5.16|6.58|5.18|6.59|5.19|6.55|5.15|0
1721358600000|2024-07-19 03:10:00|6.57|5.17|6.56|5.16|6.57|5.17|6.55|5.15|0
1721358900000|2024-07-19 03:15:00|6.57|5.17|6.56|5.16|6.58|5.18|6.56|5.16|0
1721359200000|2024-07-19 03:20:00|6.55|5.15|6.57|5.17|6.57|5.17|6.55|5.15|0
1721359500000|2024-07-19 03:25:00|6.56|5.16|6.55|5.15|6.58|5.18|6.55|5.15|0
1721359800000|2024-07-19 03:30:00|6.56|5.16|6.56|5.16|6.58|5.18|6.56|5.16|0
1721360100000|2024-07-19 03:35:00|6.55|5.15|6.56|5.16|6.57|5.17|6.55|5.15|0
1721360400000|2024-07-19 03:40:00|6.57|5.17|6.57|5.17|6.58|5.18|6.56|5.16|0
1721360700000|2024-07-19 03:45:00|6.58|5.18|6.58|5.18|6.59|5.19|6.57|5.17|0
1721361000000|2024-07-19 03:50:00|6.59|5.19|6.56|5.16|6.6|5.2|6.56|5.16|0
1721361300000|2024-07-19 03:55:00|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1721361600000|2024-07-19 04:00:00|6.57|5.17|6.59|5.19|6.6|5.2|6.56|5.16|0
1721361900000|2024-07-19 04:05:00|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1721362200000|2024-07-19 04:10:00|6.58|5.18|6.57|5.17|6.58|5.18|6.56|5.16|0
1721362500000|2024-07-19 04:15:00|6.56|5.16|6.58|5.18|6.58|5.18|6.56|5.16|0
1721362800000|2024-07-19 04:20:00|6.59|5.19|6.58|5.18|6.59|5.19|6.57|5.17|0
1721363100000|2024-07-19 04:25:00|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1721363400000|2024-07-19 04:30:00|6.57|5.17|6.55|5.15|6.58|5.18|6.55|5.15|0
1721363700000|2024-07-19 04:35:00|6.54|5.14|6.56|5.16|6.57|5.17|6.54|5.14|0
1721364000000|2024-07-19 04:40:00|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1721364300000|2024-07-19 04:45:00|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1721364600000|2024-07-19 04:50:00|6.54|5.14|6.54|5.14|6.55|5.15|6.54|5.14|0
1721364900000|2024-07-19 04:55:00|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1721365200000|2024-07-19 05:00:00|6.53|5.13|6.53|5.13|6.55|5.15|6.53|5.13|0
1721365500000|2024-07-19 05:05:00|6.54|5.14|6.53|5.13|6.54|5.14|6.53|5.13|0
1721365800000|2024-07-19 05:10:00|6.54|5.14|6.54|5.14|6.54|5.14|6.53|5.13|0
1721366100000|2024-07-19 05:15:00|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1721366400000|2024-07-19 05:20:00|6.53|5.13|6.54|5.14|6.54|5.14|6.5|5.1|0
1721366700000|2024-07-19 05:25:00|6.72|5.32|6.72|5.32|6.76|5.36|6.72|5.32|0
1721367000000|2024-07-19 05:30:00|6.73|5.33|6.7|5.3|6.73|5.33|6.7|5.3|0
1721367300000|2024-07-19 05:35:00|6.71|5.31|6.69|5.29|6.71|5.31|6.69|5.29|0
1721367600000|2024-07-19 05:40:00|6.7|5.3|6.7|5.3|6.71|5.31|6.7|5.3|0
1721367900000|2024-07-19 05:45:00|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1721368200000|2024-07-19 05:50:00|6.69|5.29|6.69|5.29|6.69|5.29|6.68|5.28|0
1721368500000|2024-07-19 05:55:00|6.68|5.28|6.67|5.27|6.68|5.28|6.67|5.27|0
1721368800000|2024-07-19 06:00:00|6.68|5.28|6.68|5.28|6.68|5.28|6.66|5.26|0
1721369100000|2024-07-19 06:05:00|6.67|5.27|6.62|5.22|6.68|5.28|6.62|5.22|0
1721369400000|2024-07-19 06:10:00|6.63|5.23|6.64|5.24|6.65|5.25|6.62|5.22|0
1721369700000|2024-07-19 06:15:00|6.63|5.23|6.64|5.24|6.66|5.26|6.63|5.23|0
1721370000000|2024-07-19 06:20:00|6.65|5.25|6.64|5.24|6.66|5.26|6.63|5.23|0
1721370300000|2024-07-19 06:25:00|6.65|5.25|6.64|5.24|6.66|5.26|6.64|5.24|0
1721370600000|2024-07-19 06:30:00|6.63|5.23|6.7|5.3|6.7|5.3|6.63|5.23|0
1721370900000|2024-07-19 06:35:00|6.69|5.29|6.72|5.32|6.72|5.32|6.68|5.28|0
1721371200000|2024-07-19 06:40:00|6.73|5.33|6.73|5.33|6.74|5.34|6.72|5.32|0
1721371500000|2024-07-19 06:45:00|6.72|5.32|6.83|5.43|6.84|5.44|6.7|5.3|0
1721371800000|2024-07-19 06:50:00|6.85|5.45|6.89|5.49|6.99|5.59|6.84|5.44|0
1721372100000|2024-07-19 06:55:00|6.9|5.5|6.95|5.55|6.99|5.59|6.88|5.48|0
1721372400000|2024-07-19 07:00:00|6.96|5.56|7.13|5.73|7.16|5.76|6.92|5.52|0
1721372700000|2024-07-19 07:05:00|7.12|5.72|6.77|5.37|7.22|5.82|6.77|5.37|0
1721373000000|2024-07-19 07:10:00|6.76|5.36|7.37|5.97|7.59|6.19|6.76|5.36|0
1721373300000|2024-07-19 07:15:00|7.39|5.99|7.35|5.95|7.39|5.99|7.29|5.89|0
1721373600000|2024-07-19 07:20:00|7.34|5.94|7.43|5.78|7.45|6|7.31|5.77|0
1721373900000|2024-07-19 07:25:00|7.47|5.81|7.78|6.05|7.83|6.43|7.37|5.81|0
1721374200000|2024-07-19 07:30:00|7.79|6.06|7.77|6.04|7.87|6.12|7.67|5.97|0
1721374500000|2024-07-19 07:35:00|7.78|6.05|7.85|6.11|8.02|6.24|7.72|6|0
1721374800000|2024-07-19 07:40:00|7.84|6.1|7.92|6.16|8|6.22|7.73|6.01|0
1721375100000|2024-07-19 07:45:00|7.89|6.14|7.78|6.05|7.91|6.15|7.78|6.05|0
1721375400000|2024-07-19 07:50:00|7.75|6.03|7.68|5.97|7.79|6.06|7.65|5.95|0
1721375700000|2024-07-19 07:55:00|7.67|5.96|7.74|6.02|7.77|6.04|7.59|5.91|0
1721376000000|2024-07-19 08:00:00|7.73|6.01|7.6|5.91|7.81|6.08|7.6|5.91|0
1721376300000|2024-07-19 08:05:00|7.59|5.92|7.62|5.93|7.68|5.97|7.52|5.85|0
1721376600000|2024-07-19 08:10:00|7.64|5.94|7.7|5.99|7.76|6.03|7.62|5.93|0
1721376900000|2024-07-19 08:15:00|7.71|6|7.71|6|7.72|6|7.6|5.91|0
1721377200000|2024-07-19 08:20:00|7.72|6.01|7.62|5.92|7.87|6.12|7.6|5.91|0
1721377500000|2024-07-19 08:25:00|7.66|5.96|7.89|5.55|7.96|6.01|7.61|5.53|0
1721377800000|2024-07-19 08:30:00|7.9|5.56|7.94|5.6|7.98|5.64|7.85|5.51|0
1721378100000|2024-07-19 08:35:00|7.95|5.61|7.85|5.51|7.95|5.61|7.83|5.49|0
1721378400000|2024-07-19 08:40:00|7.86|5.52|7.85|5.51|7.9|5.56|7.82|5.48|0
1721378700000|2024-07-19 08:45:00|7.84|5.5|7.88|5.54|7.91|5.57|7.82|5.48|0
1721379000000|2024-07-19 08:50:00|7.87|5.53|7.89|5.55|7.91|5.57|7.78|5.44|0
1721379300000|2024-07-19 08:55:00|7.9|5.56|7.87|5.53|7.95|5.61|7.84|5.5|0
1721379600000|2024-07-19 09:00:00|7.88|5.54|7.72|5.38|7.94|5.6|7.65|5.31|0
1721379900000|2024-07-19 09:05:00|7.73|5.39|7.64|5.3|7.73|5.39|7.64|5.3|0
1721380200000|2024-07-19 09:10:00|7.65|5.31|7.58|5.42|7.72|5.43|7.57|5.31|0
1721380500000|2024-07-19 09:15:00|7.59|5.43|7.6|5.44|7.61|5.45|7.54|5.38|0
1721380800000|2024-07-19 09:20:00|7.59|5.43|7.78|5.62|7.79|5.63|7.59|5.43|0
1721381100000|2024-07-19 09:25:00|7.79|5.63|7.82|5.66|7.82|5.66|7.72|5.56|0
1721381400000|2024-07-19 09:30:00|7.83|5.67|7.77|5.61|7.83|5.67|7.6|5.44|0
1721381700000|2024-07-19 09:35:00|7.78|5.62|7.93|5.77|7.94|5.78|7.76|5.6|0
1721382000000|2024-07-19 09:40:00|7.92|5.76|7.92|5.76|7.99|5.83|7.9|5.74|0
1721382300000|2024-07-19 09:45:00|7.91|5.75|7.74|5.58|7.91|5.75|7.74|5.58|0
1721382600000|2024-07-19 09:50:00|7.76|5.6|7.78|5.62|7.82|5.66|7.72|5.56|0
1721382900000|2024-07-19 09:55:00|7.79|5.63|7.77|5.61|7.82|5.66|7.76|5.6|0
1721383200000|2024-07-19 10:00:00|7.79|5.63|7.68|5.52|7.79|5.63|7.68|5.52|0
1721383500000|2024-07-19 10:05:00|7.7|5.54|7.64|5.48|7.71|5.55|7.62|5.46|0
1721383800000|2024-07-19 10:10:00|7.66|5.5|7.63|5.47|7.67|5.51|7.6|5.44|0
1721384100000|2024-07-19 10:15:00|7.64|5.48|7.6|5.44|7.64|5.48|7.58|5.42|0
1721384400000|2024-07-19 10:20:00|7.61|5.45|7.63|5.47|7.65|5.49|7.61|5.45|0
1721384700000|2024-07-19 10:25:00|7.62|5.46|7.58|5.42|7.63|5.47|7.56|5.4|0
1721385000000|2024-07-19 10:30:00|7.6|5.44|7.62|5.46|7.63|5.47|7.58|5.42|0
1721385300000|2024-07-19 10:35:00|7.63|5.47|7.69|5.53|7.7|5.54|7.6|5.44|0
1721385600000|2024-07-19 10:40:00|7.7|5.54|7.7|5.54|7.7|5.54|7.66|5.5|0
1721385900000|2024-07-19 10:45:00|7.69|5.53|7.73|5.57|7.75|5.59|7.64|5.48|0
1721386200000|2024-07-19 10:50:00|7.71|5.55|7.74|5.58|7.77|5.61|7.67|5.51|0
1721386500000|2024-07-19 10:55:00|7.75|5.59|7.75|5.59|7.76|5.6|7.71|5.55|0
1721386800000|2024-07-19 11:00:00|7.74|5.58|7.68|5.52|7.78|5.62|7.66|5.5|0
1721387100000|2024-07-19 11:05:00|7.67|5.51|7.67|5.51|7.68|5.52|7.63|5.47|0
1721387400000|2024-07-19 11:10:00|7.68|5.52|7.23|5.83|7.68|5.88|7.19|5.47|0
1721387700000|2024-07-19 11:15:00|7.24|5.84|2.98|1.58|7.35|5.95|2.98|1.58|0
1721388000000|2024-07-19 11:20:00|6.77|5.37|6.68|5.28|6.77|5.37|6.68|5.28|0
1721388300000|2024-07-19 11:25:00|6.69|5.29|6.71|5.31|6.74|5.34|6.69|5.29|0
1721388600000|2024-07-19 11:30:00|6.72|5.32|6.74|5.34|6.74|5.34|6.69|5.29|0
1721388900000|2024-07-19 11:35:00|6.75|5.35|6.71|5.31|6.75|5.35|6.69|5.29|0
1721389200000|2024-07-19 11:40:00|6.7|5.3|6.69|5.29|6.74|5.34|6.69|5.29|0
1721389500000|2024-07-19 11:45:00|6.7|5.3|6.72|5.32|6.74|5.34|6.7|5.3|0
1721389800000|2024-07-19 11:50:00|6.73|5.33|6.72|5.32|6.77|5.37|6.71|5.31|0
1721390100000|2024-07-19 11:55:00|6.73|5.33|6.71|5.31|6.76|5.36|6.71|5.31|0
1721390400000|2024-07-19 12:00:00|6.7|5.3|6.66|5.26|6.72|5.32|6.64|5.24|0
1721390700000|2024-07-19 12:05:00|6.65|5.25|6.76|5.36|6.77|5.37|6.65|5.25|0
1721391000000|2024-07-19 12:10:00|6.77|5.37|6.76|5.36|6.81|5.41|6.73|5.33|0
1721391300000|2024-07-19 12:15:00|6.75|5.35|6.76|5.36|6.81|5.41|6.72|5.32|0
1721391600000|2024-07-19 12:20:00|6.75|5.35|6.8|5.4|6.84|5.44|6.75|5.35|0
1721391900000|2024-07-19 12:25:00|6.81|5.41|6.84|5.44|6.86|5.46|6.79|5.39|0
1721392200000|2024-07-19 12:30:00|6.86|5.46|6.74|5.34|6.87|5.47|6.72|5.32|0
1721392500000|2024-07-19 12:35:00|6.75|5.35|6.92|5.52|6.94|5.54|6.66|5.26|0
1721392800000|2024-07-19 12:40:00|6.91|5.51|6.94|5.54|6.95|5.55|6.9|5.5|0
1721393100000|2024-07-19 12:45:00|6.95|5.55|6.9|5.5|6.98|5.58|6.9|5.5|0
1721393400000|2024-07-19 12:50:00|6.89|5.49|6.92|5.52|6.93|5.53|6.87|5.47|0
1721393700000|2024-07-19 12:55:00|6.91|5.51|6.86|5.46|6.92|5.52|6.85|5.45|0
1721394000000|2024-07-19 13:00:00|6.85|5.45|6.87|5.47|6.9|5.5|6.76|5.36|0
1721394300000|2024-07-19 13:05:00|6.86|5.46|6.81|5.41|6.88|5.48|6.8|5.4|0
1721394600000|2024-07-19 13:10:00|6.8|5.4|6.83|5.43|6.84|5.44|6.79|5.39|0
1721394900000|2024-07-19 13:15:00|6.82|5.42|6.89|5.49|6.9|5.5|6.81|5.41|0
1721395200000|2024-07-19 13:20:00|6.9|5.5|6.97|5.57|6.97|5.57|6.86|5.46|0
1721395500000|2024-07-19 13:25:00|6.99|5.59|7.14|5.74|7.23|5.83|6.97|5.57|0
1721395800000|2024-07-19 13:30:00|7.11|5.71|7.08|5.68|7.33|5.93|6.88|5.48|0
1721396100000|2024-07-19 13:35:00|7.09|5.69|6.78|5.38|7.12|5.72|6.76|5.36|0
1721396400000|2024-07-19 13:40:00|6.77|5.37|6.84|5.44|6.86|5.46|6.57|5.17|0
1721396700000|2024-07-19 13:45:00|6.85|5.45|6.87|5.47|6.99|5.59|6.85|5.45|0
1721397000000|2024-07-19 13:50:00|6.88|5.48|6.83|5.43|6.89|5.49|6.76|5.36|0
1721397300000|2024-07-19 13:55:00|6.82|5.42|6.94|5.54|6.96|5.56|6.79|5.39|0
1721397600000|2024-07-19 14:00:00|6.93|5.53|7.04|5.64|7.06|5.66|6.93|5.53|0
1721397900000|2024-07-19 14:05:00|7.02|5.62|6.87|5.47|7.05|5.65|6.85|5.45|0
1721398200000|2024-07-19 14:10:00|6.89|5.49|7.05|5.65|7.09|5.69|6.84|5.44|0
1721398500000|2024-07-19 14:15:00|7.06|5.66|6.97|5.57|7.06|5.66|6.89|5.49|0
1721398800000|2024-07-19 14:20:00|6.98|5.58|7.11|5.71|7.15|5.75|6.97|5.57|0
1721399100000|2024-07-19 14:25:00|7.08|5.68|7.39|5.99|7.43|6.03|7.06|5.66|0
1721399400000|2024-07-19 14:30:00|7.4|6|7.83|6.43|7.88|6.48|6.92|5.52|0
1721399700000|2024-07-19 14:35:00|7.85|6.45|7.66|6.26|7.86|6.46|7.65|6.25|0
1721400000000|2024-07-19 14:40:00|7.68|6.28|7.87|6.47|7.9|6.5|7.68|6.28|0
1721400300000|2024-07-19 14:45:00|7.86|6.46|7.76|6.36|7.87|6.47|7.65|6.25|0
1721400600000|2024-07-19 14:50:00|7.75|6.35|7.71|6.31|7.82|6.42|7.65|6.25|0
1721400900000|2024-07-19 14:55:00|7.7|6.3|7.74|6.34|7.78|6.38|7.66|6.26|0
1721401200000|2024-07-19 15:00:00|7.73|6.33|7.57|6.17|7.73|6.33|7.51|6.11|0
1721401500000|2024-07-19 15:05:00|7.58|6.18|7.76|6.36|7.76|6.36|7.55|6.15|0
1721401800000|2024-07-19 15:10:00|7.75|6.35|7.95|6.55|7.97|6.57|7.75|6.35|0
1721402100000|2024-07-19 15:15:00|7.92|6.52|7.94|6.54|8.04|6.64|7.82|6.42|0
1721402400000|2024-07-19 15:20:00|7.95|6.55|7.96|6.56|7.97|6.57|7.79|6.39|0
1721402700000|2024-07-19 15:25:00|7.94|6.54|8.27|6.87|8.27|6.87|7.94|6.54|0
1721403000000|2024-07-19 15:30:00|8.26|6.86|8.16|6.76|8.32|6.92|7.95|6.55|0
1721403300000|2024-07-19 15:35:00|8.14|6.74|8.22|6.82|8.25|6.85|8.12|6.72|0
1721403600000|2024-07-19 15:40:00|8.21|6.81|8.87|7.47|8.91|7.51|8.13|6.73|0
1721403900000|2024-07-19 15:45:00|8.88|7.48|8.69|7.29|8.9|7.5|8.66|7.26|0
1721404200000|2024-07-19 15:50:00|8.68|7.28|8.48|7.08|8.73|7.33|8.48|7.08|0
1721404500000|2024-07-19 15:55:00|8.5|7.1|8.29|6.89|8.72|7.32|8.29|6.89|0
1721404800000|2024-07-19 16:00:00|8.31|6.91|8.46|7.06|8.46|7.06|8.1|6.7|0
1721405100000|2024-07-19 16:05:00|8.47|7.07|7.9|6.5|8.47|7.07|7.84|6.44|0
1721405400000|2024-07-19 16:10:00|7.91|6.51|7.9|6.5|8|6.6|7.85|6.45|0
1721405700000|2024-07-19 16:15:00|7.91|6.51|7.96|6.56|7.96|6.56|7.83|6.43|0
1721406000000|2024-07-19 16:20:00|7.97|6.57|8.25|6.85|8.26|6.86|7.96|6.56|0
1721406300000|2024-07-19 16:25:00|8.22|6.82|8.23|6.83|8.26|6.86|8.17|6.77|0
1721406600000|2024-07-19 16:30:00|8.24|6.84|8.47|7.07|8.51|7.11|8.21|6.81|0
1721406900000|2024-07-19 16:35:00|8.48|7.08|8.07|6.67|8.66|7.26|8.07|6.67|0
1721407200000|2024-07-19 16:40:00|8.08|6.68|8.84|7.44|8.85|7.45|8.08|6.68|0
1721407500000|2024-07-19 16:45:00|8.85|7.45|8.86|7.46|8.93|7.53|8.8|7.4|0
1721407800000|2024-07-19 16:50:00|8.85|7.45|8.86|7.46|8.92|7.52|8.78|7.38|0
1721408100000|2024-07-19 16:55:00|8.85|7.45|8.81|7.41|8.9|7.5|8.72|7.32|0
1721408400000|2024-07-19 17:00:00|8.83|7.43|9.03|7.63|9.06|7.66|8.81|7.41|0
1721408700000|2024-07-19 17:05:00|9.02|7.62|9.01|7.61|9.11|7.71|9|7.6|0
1721409000000|2024-07-19 17:10:00|9.02|7.62|9.05|7.65|9.14|7.74|9|7.6|0
1721409300000|2024-07-19 17:15:00|9.04|7.64|9.13|7.73|9.16|7.76|9.01|7.61|0
1721409600000|2024-07-19 17:20:00|9.12|7.72|9.13|7.73|9.32|7.92|8.99|7.59|0
1721409900000|2024-07-19 17:25:00|9.12|7.72|8.99|7.59|9.12|7.72|8.92|7.52|0
1721410200000|2024-07-19 17:30:00|9.03|7.63|8.99|7.59|9.11|7.71|8.9|7.5|0
1721410500000|2024-07-19 17:35:00|9|7.6|8.93|7.53|9.04|7.64|8.85|7.45|0
1721410800000|2024-07-19 17:40:00|8.94|7.54|8.95|7.55|9.11|7.71|8.79|7.39|0
1721411100000|2024-07-19 17:45:00|8.94|7.54|8.68|7.28|8.94|7.54|8.64|7.24|0
1721411400000|2024-07-19 17:50:00|8.67|7.27|8.81|7.41|8.81|7.41|8.66|7.26|0
1721411700000|2024-07-19 17:55:00|8.8|7.4|8.6|7.2|8.82|7.42|8.59|7.19|0
1721412000000|2024-07-19 18:00:00|8.62|7.22|8.72|7.32|8.72|7.32|8.56|7.16|0
1721412300000|2024-07-19 18:05:00|8.7|7.3|8.58|7.18|8.72|7.32|8.53|7.13|0
1721412600000|2024-07-19 18:10:00|8.61|7.21|8.49|7.09|8.77|7.37|8.42|7.02|0
1721412900000|2024-07-19 18:15:00|8.48|7.08|8.52|7.12|8.55|7.15|8.39|6.99|0
1721413200000|2024-07-19 18:20:00|8.53|7.13|8.65|7.25|8.67|7.27|8.52|7.12|0
1721413500000|2024-07-19 18:25:00|8.64|7.24|8.71|7.31|8.71|7.31|8.56|7.16|0
1721413800000|2024-07-19 18:30:00|8.7|7.3|8.69|7.29|8.77|7.37|8.65|7.25|0
1721414100000|2024-07-19 18:35:00|8.68|7.28|8.8|7.4|8.82|7.42|8.62|7.22|0
1721414400000|2024-07-19 18:40:00|8.79|7.39|8.87|7.47|8.88|7.48|8.72|7.32|0
1721414700000|2024-07-19 18:45:00|8.89|7.49|8.74|7.34|8.89|7.49|8.73|7.33|0
1721415000000|2024-07-19 18:50:00|8.73|7.33|8.61|7.21|8.73|7.33|8.58|7.18|0
1721415300000|2024-07-19 18:55:00|8.62|7.22|8.55|7.15|8.63|7.23|8.53|7.13|0
1721415600000|2024-07-19 19:00:00|8.57|7.17|8.26|6.86|8.57|7.17|8.23|6.83|0
1721415900000|2024-07-19 19:05:00|8.27|6.87|8.22|6.82|8.49|7.09|8.16|6.76|0
1721416200000|2024-07-19 19:10:00|8.23|6.83|8.17|6.77|8.24|6.84|8.11|6.71|0
1721416500000|2024-07-19 19:15:00|8.19|6.79|8.1|6.7|8.28|6.88|8.09|6.69|0
1721416800000|2024-07-19 19:20:00|8.12|6.72|8.11|6.71|8.2|6.8|7.99|6.59|0
1721417100000|2024-07-19 19:25:00|8.1|6.7|8.11|6.71|8.13|6.73|8.04|6.64|0
1721417400000|2024-07-19 19:30:00|8.12|6.72|8.35|6.95|8.37|6.97|8.09|6.69|0
1721417700000|2024-07-19 19:35:00|8.33|6.93|8.58|7.18|8.6|7.2|8.19|6.79|0
1721418000000|2024-07-19 19:40:00|8.53|7.13|8.63|7.23|8.64|7.24|8.45|7.05|0
1721418300000|2024-07-19 19:45:00|8.6|7.2|8.58|7.18|8.62|7.22|8.53|7.13|0
1721418600000|2024-07-19 19:50:00|8.61|7.21|8.59|7.19|8.62|7.22|8.45|7.05|0
1721418900000|2024-07-19 19:55:00|8.6|7.2|8.46|7.06|8.69|7.29|8.42|7.02|0
1721419200000|2024-07-19 20:00:00|8.44|7.04|8.5|7.1|8.5|7.1|8.26|6.86|0
1721419500000|2024-07-19 20:05:00|8.49|7.09|8.61|7.21|8.62|7.22|8.48|7.08|0
1721419800000|2024-07-19 20:10:00|8.6|7.2|8.61|7.21|8.64|7.24|8.57|7.17|0
1721611200000|2024-07-22 01:20:00|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1721611500000|2024-07-22 01:25:00|7.81|6.41|7.81|6.41|7.83|6.43|7.8|6.4|0
1721611800000|2024-07-22 01:30:00|7.82|6.42|7.78|6.38|7.87|6.47|7.76|6.36|0
1721612100000|2024-07-22 01:35:00|7.77|6.37|7.76|6.36|7.79|6.39|7.75|6.35|0
1721612400000|2024-07-22 01:40:00|7.77|6.37|7.71|6.31|7.77|6.37|7.71|6.31|0
1721612700000|2024-07-22 01:45:00|7.72|6.32|7.82|6.42|7.83|6.43|7.71|6.31|0
1721613000000|2024-07-22 01:50:00|7.83|6.43|8.07|6.67|8.09|6.69|7.81|6.41|0
1721613300000|2024-07-22 01:55:00|8.08|6.68|8.09|6.69|8.11|6.71|8.05|6.65|0
1721613600000|2024-07-22 02:00:00|8.1|6.7|8.12|6.72|8.13|6.73|8.07|6.67|0
1721613900000|2024-07-22 02:05:00|8.11|6.71|8.05|6.65|8.12|6.72|8.05|6.65|0
1721614200000|2024-07-22 02:10:00|8.06|6.66|8.09|6.69|8.1|6.7|8.06|6.66|0
1721614500000|2024-07-22 02:15:00|8.1|6.7|8.11|6.71|8.17|6.77|8.07|6.67|0
1721614800000|2024-07-22 02:20:00|8.1|6.7|8.45|7.05|8.45|7.05|8.09|6.69|0
1721615100000|2024-07-22 02:25:00|8.44|7.04|8.41|7.01|8.44|7.04|8.41|7.01|0
1721615400000|2024-07-22 02:30:00|8.4|7|8.38|6.98|8.42|7.02|8.34|6.94|0
1721615700000|2024-07-22 02:35:00|8.37|6.97|8.33|6.93|8.38|6.98|8.33|6.93|0
1721616000000|2024-07-22 02:40:00|8.32|6.92|8.37|6.97|8.38|6.98|8.28|6.88|0
1721616300000|2024-07-22 02:45:00|8.36|6.96|8.32|6.92|8.39|6.99|8.31|6.91|0
1721616600000|2024-07-22 02:50:00|8.31|6.91|8.29|6.89|8.32|6.92|8.29|6.89|0
1721616900000|2024-07-22 02:55:00|8.3|6.9|8.32|6.92|8.32|6.92|8.29|6.89|0
1721617200000|2024-07-22 03:00:00|8.31|6.91|8.16|6.76|8.32|6.92|8.16|6.76|0
1721617500000|2024-07-22 03:05:00|8.17|6.77|8.16|6.76|8.19|6.79|8.13|6.73|0
1721617800000|2024-07-22 03:10:00|8.15|6.75|8.15|6.75|8.21|6.81|8.14|6.74|0
1721618100000|2024-07-22 03:15:00|8.14|6.74|8.08|6.68|8.15|6.75|8.07|6.67|0
1721618400000|2024-07-22 03:20:00|8.07|6.67|8.08|6.68|8.09|6.69|8.05|6.65|0
1721618700000|2024-07-22 03:25:00|8.07|6.67|8.11|6.71|8.13|6.73|8.06|6.66|0
1721619000000|2024-07-22 03:30:00|8.12|6.72|8.15|6.75|8.16|6.76|8.12|6.72|0
1721619300000|2024-07-22 03:35:00|8.14|6.74|8.17|6.77|8.18|6.78|8.14|6.74|0
1721619600000|2024-07-22 03:40:00|8.18|6.78|8.2|6.8|8.21|6.81|8.17|6.77|0
1721619900000|2024-07-22 03:45:00|8.19|6.79|8.18|6.78|8.2|6.8|8.17|6.77|0
1721620200000|2024-07-22 03:50:00|8.17|6.77|8.19|6.79|8.2|6.8|8.16|6.76|0
1721620500000|2024-07-22 03:55:00|8.2|6.8|8.17|6.77|8.22|6.82|8.16|6.76|0
1721620800000|2024-07-22 04:00:00|8.16|6.76|8.26|6.86|8.28|6.88|8.16|6.76|0
1721621100000|2024-07-22 04:05:00|8.27|6.87|8.33|6.93|8.33|6.93|8.25|6.85|0
1721621400000|2024-07-22 04:10:00|8.32|6.92|8.3|6.9|8.33|6.93|8.28|6.88|0
1721621700000|2024-07-22 04:15:00|8.29|6.89|8.25|6.85|8.29|6.89|8.23|6.83|0
1721622000000|2024-07-22 04:20:00|8.24|6.84|8.25|6.85|8.25|6.85|8.23|6.83|0
1721622300000|2024-07-22 04:25:00|8.24|6.84|8.18|6.78|8.24|6.84|8.17|6.77|0
1721622600000|2024-07-22 04:30:00|8.16|6.76|8.18|6.78|8.18|6.78|8.15|6.75|0
1721622900000|2024-07-22 04:35:00|8.19|6.79|8.15|6.75|8.19|6.79|8.14|6.74|0
1721623200000|2024-07-22 04:40:00|8.14|6.74|8.15|6.75|8.15|6.75|8.12|6.72|0
1721623500000|2024-07-22 04:45:00|8.14|6.74|8.05|6.65|8.15|6.75|8.05|6.65|0
1721623800000|2024-07-22 04:50:00|8.06|6.66|8.06|6.66|8.07|6.67|8.05|6.65|0
1721624100000|2024-07-22 04:55:00|8.05|6.65|7.92|6.52|8.07|6.67|7.91|6.51|0
1721624400000|2024-07-22 05:00:00|7.91|6.51|7.91|6.51|7.92|6.52|7.89|6.49|0
1721624700000|2024-07-22 05:05:00|7.92|6.52|7.96|6.56|7.96|6.56|7.91|6.51|0
1721625000000|2024-07-22 05:10:00|7.95|6.55|7.97|6.57|7.98|6.58|7.94|6.54|0
1721625300000|2024-07-22 05:15:00|7.96|6.56|7.96|6.56|7.96|6.56|7.94|6.54|0
1721625600000|2024-07-22 05:20:00|7.97|6.57|7.98|6.58|8|6.6|7.96|6.56|0
1721625900000|2024-07-22 05:25:00|7.97|6.57|7.97|6.57|7.98|6.58|7.95|6.55|0
1721626200000|2024-07-22 05:30:00|7.98|6.58|7.93|6.53|7.98|6.58|7.92|6.52|0
1721626500000|2024-07-22 05:35:00|7.92|6.52|7.91|6.51|7.94|6.54|7.9|6.5|0
1721626800000|2024-07-22 05:40:00|7.92|6.52|7.89|6.49|7.92|6.52|7.88|6.48|0
1721627100000|2024-07-22 05:45:00|7.91|6.51|7.9|6.5|7.91|6.51|7.89|6.49|0
1721627400000|2024-07-22 05:50:00|7.91|6.51|7.91|6.51|7.93|6.53|7.9|6.5|0
1721627700000|2024-07-22 05:55:00|7.92|6.52|7.95|6.55|7.95|6.55|7.92|6.52|0
1721628000000|2024-07-22 06:00:00|7.97|6.57|7.99|6.59|8.08|6.68|7.97|6.57|0
1721628300000|2024-07-22 06:05:00|7.98|6.58|7.94|6.54|8|6.6|7.92|6.52|0
1721628600000|2024-07-22 06:10:00|7.93|6.53|7.86|6.46|7.94|6.54|7.86|6.46|0
1721628900000|2024-07-22 06:15:00|7.85|6.45|7.8|6.4|7.86|6.46|7.79|6.39|0
1721629200000|2024-07-22 06:20:00|7.81|6.41|7.86|6.46|7.88|6.48|7.78|6.38|0
1721629500000|2024-07-22 06:25:00|7.87|6.47|7.85|6.45|7.87|6.47|7.84|6.44|0
1721629800000|2024-07-22 06:30:00|7.86|6.46|7.89|6.49|7.89|6.49|7.84|6.44|0
1721630100000|2024-07-22 06:35:00|7.9|6.5|7.81|6.41|7.9|6.5|7.8|6.4|0
1721630400000|2024-07-22 06:40:00|7.8|6.4|7.77|6.37|7.81|6.41|7.77|6.37|0
1721630700000|2024-07-22 06:45:00|7.78|6.38|7.78|6.38|7.8|6.4|7.74|6.34|0
1721631000000|2024-07-22 06:50:00|7.79|6.39|8.35|6.95|8.36|6.96|7.77|6.37|0
1721631300000|2024-07-22 06:55:00|8.36|6.96|8.35|6.95|8.39|6.99|8.35|6.95|0
1721631600000|2024-07-22 07:00:00|8.37|6.97|8.47|7.07|8.47|7.07|8.36|6.96|0
1721631900000|2024-07-22 07:05:00|8.48|7.08|8.46|7.06|8.54|7.14|8.43|7.03|0
1721632200000|2024-07-22 07:10:00|8.45|7.05|8.4|7|8.46|7.06|8.33|6.93|0
1721632500000|2024-07-22 07:15:00|8.39|6.99|8.51|7.11|8.51|7.11|8.37|6.97|0
1721632800000|2024-07-22 07:20:00|8.48|7.08|8.41|7.01|8.56|7.16|8.39|6.99|0
1721633100000|2024-07-22 07:25:00|8.42|7.02|8.44|7.04|8.48|7.08|8.39|6.99|0
1721633400000|2024-07-22 07:30:00|8.45|7.05|8.4|7|8.49|7.09|8.4|7|0
1721633700000|2024-07-22 07:35:00|8.41|7.01|8.32|6.92|8.41|7.01|8.3|6.9|0
1721634000000|2024-07-22 07:40:00|8.31|6.91|8.25|6.85|8.31|6.91|8.24|6.84|0
1721634300000|2024-07-22 07:45:00|8.24|6.84|8.28|6.88|8.28|6.88|8.24|6.84|0
1721634600000|2024-07-22 07:50:00|8.27|6.87|8.26|6.86|8.3|6.9|8.25|6.85|0
1721634900000|2024-07-22 07:55:00|8.25|6.85|8.28|6.88|8.28|6.88|8.25|6.85|0
1721635200000|2024-07-22 08:00:00|8.3|6.9|8.55|7.15|8.56|7.16|8.29|6.89|0
1721635500000|2024-07-22 08:05:00|8.54|7.14|8.52|7.12|8.55|7.15|8.47|7.07|0
1721635800000|2024-07-22 08:10:00|8.51|7.11|8.43|7.03|8.51|7.11|8.42|7.02|0
1721636100000|2024-07-22 08:15:00|8.44|7.04|8.47|7.07|8.49|7.09|8.43|7.03|0
1721636400000|2024-07-22 08:20:00|8.46|7.06|8.43|7.03|8.48|7.08|8.42|7.02|0
1721636700000|2024-07-22 08:25:00|8.42|7.02|8.43|7.03|8.48|7.08|8.41|7.01|0
1721637000000|2024-07-22 08:30:00|8.42|7.02|8.49|7.09|8.5|7.1|8.14|6.74|0
1721637300000|2024-07-22 08:35:00|8.5|7.1|8.44|7.04|8.5|7.1|8.43|7.03|0
1721637600000|2024-07-22 08:40:00|8.43|7.03|8.41|7.01|8.43|7.03|8.39|6.99|0
1721637900000|2024-07-22 08:45:00|8.42|7.02|8.41|7.01|8.42|7.02|8.4|7|0
1721638200000|2024-07-22 08:50:00|8.42|7.02|8.47|7.07|8.48|7.08|8.42|7.02|0
1721638500000|2024-07-22 08:55:00|8.46|7.06|8.51|7.11|8.53|7.13|8.45|7.05|0
1721638800000|2024-07-22 09:00:00|8.52|7.12|8.47|7.07|8.55|7.15|8.46|7.06|0
1721639100000|2024-07-22 09:05:00|8.48|7.08|8.46|7.06|8.49|7.09|8.44|7.04|0
1721639400000|2024-07-22 09:10:00|8.47|7.07|8.46|7.06|8.5|7.1|8.46|7.06|0
1721639700000|2024-07-22 09:15:00|8.47|7.07|8.49|7.09|8.51|7.11|8.46|7.06|0
1721640000000|2024-07-22 09:20:00|8.48|7.08|8.43|7.03|8.49|7.09|8.43|7.03|0
1721640300000|2024-07-22 09:25:00|8.42|7.02|8.42|7.02|8.44|7.04|8.4|7|0
1721640600000|2024-07-22 09:30:00|8.41|7.01|8.39|6.99|8.42|7.02|8.38|6.98|0
1721640900000|2024-07-22 09:35:00|8.38|6.98|8.39|6.99|8.4|7|8.38|6.98|0
1721641200000|2024-07-22 09:40:00|8.4|7|8.43|7.03|8.43|7.03|8.38|6.98|0
1721641500000|2024-07-22 09:45:00|8.42|7.02|8.38|6.98|8.43|7.03|8.38|6.98|0
1721641800000|2024-07-22 09:50:00|8.37|6.97|8.37|6.97|8.4|7|8.36|6.96|0
1721642100000|2024-07-22 09:55:00|8.36|6.96|8.34|6.94|8.37|6.97|8.31|6.91|0
1721642400000|2024-07-22 10:00:00|8.33|6.93|8.33|6.93|8.34|6.94|8.28|6.88|0
1721642700000|2024-07-22 10:05:00|8.32|6.92|8.3|6.9|8.33|6.93|8.27|6.87|0
1721643000000|2024-07-22 10:10:00|8.31|6.91|8.35|6.95|8.38|6.98|8.3|6.9|0
1721643300000|2024-07-22 10:15:00|8.36|6.96|8.29|6.89|8.36|6.96|8.27|6.87|0
1721643600000|2024-07-22 10:20:00|8.3|6.9|8.26|6.86|8.31|6.91|8.24|6.84|0
1721643900000|2024-07-22 10:25:00|8.27|6.87|8.25|6.85|8.28|6.88|8.23|6.83|0
1721644200000|2024-07-22 10:30:00|8.26|6.86|8.26|6.86|8.3|6.9|8.23|6.83|0
1721644500000|2024-07-22 10:35:00|8.25|6.85|8.18|6.78|8.26|6.86|8.15|6.75|0
1721644800000|2024-07-22 10:40:00|8.17|6.77|8.14|6.74|8.19|6.79|8.14|6.74|0
1721645100000|2024-07-22 10:45:00|8.15|6.75|8.15|6.75|8.17|6.77|8.15|6.75|0
1721645400000|2024-07-22 10:50:00|8.16|6.76|8.15|6.75|8.18|6.78|8.15|6.75|0
1721645700000|2024-07-22 10:55:00|8.14|6.74|8.16|6.76|8.41|7.01|8.14|6.74|0
1721646000000|2024-07-22 11:00:00|8.17|6.77|8.21|6.81|8.21|6.81|8.15|6.75|0
1721646300000|2024-07-22 11:05:00|8.2|6.8|8.21|6.81|8.21|6.81|8.17|6.77|0
1721646600000|2024-07-22 11:10:00|8.2|6.8|8.21|6.81|8.22|6.82|8.19|6.79|0
1721646900000|2024-07-22 11:15:00|8.22|6.82|8.23|6.83|8.24|6.84|8.19|6.79|0
1721647200000|2024-07-22 11:20:00|8.22|6.82|8.26|6.86|8.27|6.87|8.22|6.82|0
1721647500000|2024-07-22 11:25:00|8.25|6.85|8.25|6.85|8.27|6.87|8.24|6.84|0
1721647800000|2024-07-22 11:30:00|8.24|6.84|8.2|6.8|8.24|6.84|8.2|6.8|0
1721648100000|2024-07-22 11:35:00|8.21|6.81|8.19|6.79|8.22|6.82|8.17|6.77|0
1721648400000|2024-07-22 11:40:00|8.18|6.78|8.13|6.73|8.18|6.78|8.11|6.71|0
1721648700000|2024-07-22 11:45:00|8.14|6.74|8.15|6.75|8.16|6.76|8.11|6.71|0
1721649000000|2024-07-22 11:50:00|8.14|6.74|8.15|6.75|8.16|6.76|8.13|6.73|0
1721649300000|2024-07-22 11:55:00|8.14|6.74|8.12|6.72|8.15|6.75|8.12|6.72|0
1721649600000|2024-07-22 12:00:00|8.11|6.71|8.06|6.66|8.13|6.73|8.05|6.65|0
1721649900000|2024-07-22 12:05:00|8.07|6.67|8.08|6.68|8.08|6.68|8.05|6.65|0
1721650200000|2024-07-22 12:10:00|8.07|6.67|8.06|6.66|8.1|6.7|8.06|6.66|0
1721650500000|2024-07-22 12:15:00|8.05|6.65|8.08|6.68|8.12|6.72|8.05|6.65|0
1721650800000|2024-07-22 12:20:00|8.07|6.67|8.02|6.62|8.08|6.68|8.02|6.62|0
1721651100000|2024-07-22 12:25:00|8.03|6.63|7.95|6.55|8.03|6.63|7.93|6.53|0
1721651400000|2024-07-22 12:30:00|7.96|6.56|7.95|6.55|7.98|6.58|7.91|6.51|0
1721651700000|2024-07-22 12:35:00|7.94|6.54|7.95|6.55|7.99|6.59|7.93|6.53|0
1721652000000|2024-07-22 12:40:00|7.97|6.57|8|6.6|8.01|6.61|7.94|6.54|0
1721652300000|2024-07-22 12:45:00|7.99|6.59|8.02|6.62|8.04|6.64|7.98|6.58|0
1721652600000|2024-07-22 12:50:00|8.01|6.61|8.08|6.68|8.08|6.68|8.01|6.61|0
1721652900000|2024-07-22 12:55:00|8.07|6.67|7.82|6.42|8.11|6.71|7.81|6.41|0
1721653200000|2024-07-22 13:00:00|7.81|6.41|7.79|6.39|7.82|6.42|7.76|6.36|0
1721653500000|2024-07-22 13:05:00|7.8|6.4|7.83|6.43|7.89|6.49|7.77|6.37|0
1721653800000|2024-07-22 13:10:00|7.84|6.44|7.81|6.41|7.85|6.45|7.8|6.4|0
1721654100000|2024-07-22 13:15:00|7.82|6.42|7.85|6.45|7.86|6.46|7.81|6.41|0
1721654400000|2024-07-22 13:20:00|7.84|6.44|7.77|6.37|7.84|6.44|7.75|6.35|0
1721654700000|2024-07-22 13:25:00|7.78|6.38|7.71|6.31|7.85|6.45|7.68|6.28|0
1721655000000|2024-07-22 13:30:00|7.7|6.3|7.71|6.31|7.9|6.5|7.7|6.3|0
1721655300000|2024-07-22 13:35:00|7.68|6.28|7.36|5.96|7.83|6.43|7.25|5.85|0
1721655600000|2024-07-22 13:40:00|7.34|5.94|7.36|5.96|7.39|5.99|7.28|5.88|0
1721655900000|2024-07-22 13:45:00|7.33|5.93|7.16|5.76|7.33|5.93|7.13|5.73|0
1721656200000|2024-07-22 13:50:00|7.15|5.75|7.24|5.84|7.33|5.93|7.14|5.74|0
1721656500000|2024-07-22 13:55:00|7.25|5.85|7.58|6.18|7.62|6.22|7.25|5.85|0
1721656800000|2024-07-22 14:00:00|7.56|6.16|7.76|6.36|7.77|6.37|7.55|6.15|0
1721657100000|2024-07-22 14:05:00|7.77|6.37|7.9|6.5|7.94|6.54|7.74|6.34|0
1721657400000|2024-07-22 14:10:00|7.91|6.51|7.63|6.23|7.91|6.51|7.63|6.23|0
1721657700000|2024-07-22 14:15:00|7.64|6.24|7.69|6.29|7.81|6.41|7.56|6.16|0
1721658000000|2024-07-22 14:20:00|7.67|6.27|7.6|6.2|7.7|6.3|7.59|6.19|0
1721658300000|2024-07-22 14:25:00|7.58|6.18|7.45|6.05|7.63|6.23|7.44|6.04|0
1721658600000|2024-07-22 14:30:00|7.43|6.03|7.37|5.97|7.54|6.14|7.36|5.96|0
1721658900000|2024-07-22 14:35:00|7.38|5.98|7.13|5.73|7.38|5.98|7.12|5.72|0
1721659200000|2024-07-22 14:40:00|7.14|5.74|7.06|5.66|7.15|5.75|7.06|5.66|0
1721659500000|2024-07-22 14:45:00|7.05|5.65|7.14|5.74|7.16|5.76|7.05|5.65|0
1721659800000|2024-07-22 14:50:00|7.16|5.76|7.26|5.86|7.3|5.9|7.15|5.75|0
1721660100000|2024-07-22 14:55:00|7.25|5.85|7.2|5.8|7.26|5.86|7.13|5.73|0
1721660400000|2024-07-22 15:00:00|7.22|5.82|7.05|5.65|7.23|5.83|7.05|5.65|0
1721660700000|2024-07-22 15:05:00|7.06|5.66|7.39|5.99|7.39|5.99|7.04|5.64|0
1721661000000|2024-07-22 15:10:00|7.41|6.01|7.28|5.88|7.43|6.03|7.22|5.82|0
1721661300000|2024-07-22 15:15:00|7.26|5.86|7.43|6.03|7.46|6.06|7.11|5.71|0
1721661600000|2024-07-22 15:20:00|7.44|6.04|7.6|6.2|7.65|6.25|7.39|5.99|0
1721661900000|2024-07-22 15:25:00|7.61|6.21|7.51|6.11|7.64|6.24|7.22|5.82|0
1721662200000|2024-07-22 15:30:00|7.53|6.13|7.57|6.17|7.63|6.23|7.5|6.1|0
1721662500000|2024-07-22 15:35:00|7.58|6.18|7.52|6.12|7.61|6.21|7.51|6.11|0
1721662800000|2024-07-22 15:40:00|7.53|6.13|7.56|6.16|7.69|6.29|7.51|6.11|0
1721663100000|2024-07-22 15:45:00|7.57|6.17|7.63|6.23|7.68|6.28|7.56|6.16|0
1721663400000|2024-07-22 15:50:00|7.62|6.22|7.48|6.08|7.67|6.27|7.47|6.07|0
1721663700000|2024-07-22 15:55:00|7.49|6.09|7.51|6.11|7.55|6.15|7.48|6.08|0
1721664000000|2024-07-22 16:00:00|7.52|6.12|7.6|6.2|7.6|6.2|7.45|6.05|0
1721664300000|2024-07-22 16:05:00|7.58|6.18|7.42|6.02|7.64|6.24|7.39|5.99|0
1721664600000|2024-07-22 16:10:00|7.4|6|7.43|6.03|7.48|6.08|7.37|5.97|0
1721664900000|2024-07-22 16:15:00|7.42|6.02|7.35|5.95|7.44|6.04|7.34|5.94|0
1721665200000|2024-07-22 16:20:00|7.36|5.96|7.35|5.95|7.48|6.08|7.34|5.94|0
1721665500000|2024-07-22 16:25:00|7.34|5.94|7.38|5.98|7.41|6.01|7.33|5.93|0
1721665800000|2024-07-22 16:30:00|7.4|6|7.25|5.85|7.46|6.06|7.25|5.85|0
1721666100000|2024-07-22 16:35:00|7.24|5.84|7.18|5.78|7.26|5.86|7.17|5.77|0
1721666400000|2024-07-22 16:40:00|7.17|5.77|7.14|5.74|7.2|5.8|7.14|5.74|0
1721666700000|2024-07-22 16:45:00|7.15|5.75|7.13|5.73|7.21|5.81|7.12|5.72|0
1721667000000|2024-07-22 16:50:00|7.12|5.72|6.93|5.53|7.14|5.74|6.92|5.52|0
1721667300000|2024-07-22 16:55:00|6.92|5.52|7.32|5.92|7.32|5.92|6.85|5.45|0
1721667600000|2024-07-22 17:00:00|7.11|5.71|6.94|5.54|7.11|5.71|6.94|5.54|0
1721667900000|2024-07-22 17:05:00|6.92|5.52|7.01|5.61|7.01|5.61|6.89|5.49|0
1721668200000|2024-07-22 17:10:00|7|5.6|6.99|5.59|7.09|5.69|6.97|5.57|0
1721668500000|2024-07-22 17:15:00|6.98|5.58|6.82|5.42|7.04|5.64|6.75|5.35|0
1721668800000|2024-07-22 17:20:00|6.81|5.41|6.86|5.46|6.92|5.52|6.81|5.41|0
1721669100000|2024-07-22 17:25:00|6.85|5.45|6.87|5.47|6.87|5.47|6.81|5.41|0
1721669400000|2024-07-22 17:30:00|6.86|5.46|6.7|5.3|6.86|5.46|6.69|5.29|0
1721669700000|2024-07-22 17:35:00|6.71|5.31|6.82|5.42|6.86|5.46|6.71|5.31|0
1721670000000|2024-07-22 17:40:00|6.81|5.41|6.83|5.43|6.83|5.43|6.79|5.39|0
1721670300000|2024-07-22 17:45:00|6.84|5.44|6.76|5.36|6.86|5.46|6.71|5.31|0
1721670600000|2024-07-22 17:50:00|6.77|5.37|6.76|5.36|6.81|5.41|6.75|5.35|0
1721670900000|2024-07-22 17:55:00|6.75|5.35|6.76|5.36|6.82|5.42|6.74|5.34|0
1721671200000|2024-07-22 18:00:00|6.75|5.35|6.77|5.37|6.79|5.39|6.73|5.33|0
1721671500000|2024-07-22 18:05:00|6.76|5.36|6.69|5.29|6.83|5.43|6.67|5.27|0
1721671800000|2024-07-22 18:10:00|6.7|5.3|6.77|5.37|6.83|5.43|6.7|5.3|0
1721672100000|2024-07-22 18:15:00|6.76|5.36|6.69|5.29|6.77|5.37|6.68|5.28|0
1721672400000|2024-07-22 18:20:00|6.7|5.3|6.63|5.23|6.72|5.32|6.62|5.22|0
1721672700000|2024-07-22 18:25:00|6.62|5.22|6.73|5.33|6.73|5.33|6.62|5.22|0
1721673000000|2024-07-22 18:30:00|6.74|5.34|6.62|5.22|6.74|5.34|6.61|5.21|0
1721673300000|2024-07-22 18:35:00|6.61|5.21|6.67|5.27|6.8|5.4|6.58|5.18|0
1721673600000|2024-07-22 18:40:00|6.68|5.28|6.69|5.29|6.72|5.32|6.65|5.25|0
1721673900000|2024-07-22 18:45:00|6.68|5.28|6.71|5.31|6.71|5.31|6.66|5.26|0
1721674200000|2024-07-22 18:50:00|6.69|5.29|6.66|5.26|6.7|5.3|6.65|5.25|0
1721674500000|2024-07-22 18:55:00|6.67|5.27|6.75|5.35|6.75|5.35|6.67|5.27|0
1721674800000|2024-07-22 19:00:00|6.79|5.39|6.75|5.35|6.9|5.5|6.75|5.35|0
1721675100000|2024-07-22 19:05:00|6.76|5.36|6.79|5.39|6.85|5.45|6.74|5.34|0
1721675400000|2024-07-22 19:10:00|6.78|5.38|6.71|5.31|6.78|5.38|6.64|5.24|0
1721675700000|2024-07-22 19:15:00|6.72|5.32|6.76|5.36|6.77|5.37|6.69|5.29|0
1721676000000|2024-07-22 19:20:00|6.77|5.37|6.7|5.3|6.78|5.38|6.7|5.3|0
1721676300000|2024-07-22 19:25:00|6.71|5.31|6.78|5.38|6.81|5.41|6.69|5.29|0
1721676600000|2024-07-22 19:30:00|6.77|5.37|6.76|5.36|6.79|5.39|6.68|5.28|0
1721676900000|2024-07-22 19:35:00|6.77|5.37|6.64|5.24|6.77|5.37|6.63|5.23|0
1721677200000|2024-07-22 19:40:00|6.66|5.26|6.68|5.28|6.69|5.29|6.63|5.23|0
1721677500000|2024-07-22 19:45:00|6.67|5.27|6.72|5.32|6.73|5.33|6.63|5.23|0
1721677800000|2024-07-22 19:50:00|6.75|5.35|6.75|5.35|6.75|5.35|6.64|5.24|0
1721678100000|2024-07-22 19:55:00|6.73|5.33|6.73|5.33|6.82|5.42|6.67|5.27|0
1721678400000|2024-07-22 20:00:00|6.76|5.36|6.74|5.34|6.76|5.36|6.67|5.27|0
1721678700000|2024-07-22 20:05:00|6.73|5.33|6.71|5.31|6.74|5.34|6.71|5.31|0
1721679000000|2024-07-22 20:10:00|6.72|5.32|6.73|5.33|6.73|5.33|6.71|5.31|0
1721679300000|2024-07-22 20:15:00|6.92|5.12|6.96|5.16|6.99|5.19|6.92|5.12|0
1721679600000|2024-07-22 20:20:00|6.97|5.17|6.99|5.19|7|5.2|6.97|5.17|0
1721679900000|2024-07-22 20:25:00|7|5.2|7.01|5.21|7.01|5.21|6.99|5.19|0
1721680200000|2024-07-22 20:30:00|7.02|5.22|6.99|5.19|7.02|5.22|6.99|5.19|0
1721680500000|2024-07-22 20:35:00|7|5.2|6.98|5.18|7|5.2|6.97|5.17|0
1721680800000|2024-07-22 20:40:00|6.99|5.19|7|5.2|7|5.2|6.98|5.18|0
1721681100000|2024-07-22 20:45:00|7.01|5.21|7.01|5.21|7.03|5.23|7|5.2|0
1721681400000|2024-07-22 20:50:00|7.02|5.22|7.01|5.21|7.02|5.22|7.01|5.21|0
1721681700000|2024-07-22 20:55:00|7|5.2|6.97|5.17|7|5.2|6.97|5.17|0
1721682000000|2024-07-22 21:00:00|6.96|5.16|6.96|5.16|6.97|5.17|6.96|5.16|0
1721682300000|2024-07-22 21:05:00|6.97|5.17|6.96|5.16|6.97|5.17|6.96|5.16|0
1721682900000|2024-07-22 21:15:00|6.97|5.17|7|5.2|7.03|5.23|6.97|5.17|0
1721683200000|2024-07-22 21:20:00|6.99|5.19|7|5.2|7|5.2|6.99|5.19|0
1721683500000|2024-07-22 21:25:00|7.01|5.21|7.02|5.22|7.03|5.23|7.01|5.21|0
1721683800000|2024-07-22 21:30:00|7.01|5.21|7.02|5.22|7.02|5.22|7.01|5.21|0
1721684100000|2024-07-22 21:35:00|7.03|5.23|7.03|5.23|7.03|5.23|7.03|5.23|0
1721684400000|2024-07-22 21:40:00|7.02|5.22|7.02|5.22|7.03|5.23|7.02|5.22|0
1721685000000|2024-07-22 21:50:00|7.01|5.21|7.01|5.21|7.01|5.21|7.01|5.21|0
1721685300000|2024-07-22 21:55:00|7.02|5.22|7.02|5.22|7.02|5.22|7.01|5.21|0
1721685600000|2024-07-22 22:00:00|6.96|5.16|6.92|5.12|6.98|5.18|6.92|5.12|0
1721685900000|2024-07-22 22:05:00|6.93|5.13|6.91|5.11|6.94|5.14|6.91|5.11|0
1721686200000|2024-07-22 22:10:00|6.9|5.1|6.89|5.09|6.9|5.1|6.88|5.08|0
1721686500000|2024-07-22 22:15:00|6.88|5.08|6.87|5.07|6.89|5.09|6.87|5.07|0
1721686800000|2024-07-22 22:20:00|6.88|5.08|6.87|5.07|6.88|5.08|6.86|5.06|0
1721687100000|2024-07-22 22:25:00|6.88|5.08|6.85|5.05|6.88|5.08|6.85|5.05|0
1721687400000|2024-07-22 22:30:00|6.86|5.06|6.86|5.06|6.87|5.07|6.85|5.05|0
1721687700000|2024-07-22 22:35:00|6.87|5.07|6.85|5.05|6.87|5.07|6.85|5.05|0
1721688000000|2024-07-22 22:40:00|6.86|5.06|6.85|5.05|6.86|5.06|6.85|5.05|0
1721688300000|2024-07-22 22:45:00|6.86|5.06|6.89|5.09|6.9|5.1|6.86|5.06|0
1721688600000|2024-07-22 22:50:00|6.88|5.08|6.88|5.08|6.89|5.09|6.88|5.08|0
1721688900000|2024-07-22 22:55:00|6.89|5.09|6.89|5.09|6.9|5.1|6.89|5.09|0
1721689200000|2024-07-22 23:00:00|6.88|5.08|6.9|5.1|6.91|5.11|6.88|5.08|0
1721689500000|2024-07-22 23:05:00|6.91|5.11|6.92|5.12|6.93|5.13|6.89|5.09|0
1721689800000|2024-07-22 23:10:00|6.93|5.13|6.95|5.15|6.95|5.15|6.92|5.12|0
1721690100000|2024-07-22 23:15:00|6.94|5.14|6.91|5.11|6.95|5.15|6.91|5.11|0
1721690400000|2024-07-22 23:20:00|6.92|5.12|6.91|5.11|6.93|5.13|6.91|5.11|0
1721690700000|2024-07-22 23:25:00|6.92|5.12|6.92|5.12|6.92|5.12|6.91|5.11|0
1721691000000|2024-07-22 23:30:00|6.91|5.11|6.94|5.14|6.95|5.15|6.91|5.11|0
1721691300000|2024-07-22 23:35:00|6.95|5.15|6.97|5.17|6.99|5.19|6.95|5.15|0
1721691600000|2024-07-22 23:40:00|6.98|5.18|7.01|5.21|7.01|5.21|6.97|5.17|0
1721691900000|2024-07-22 23:45:00|7|5.2|6.99|5.19|7|5.2|6.98|5.18|0
1721692200000|2024-07-22 23:50:00|7|5.2|6.99|5.19|7|5.2|6.99|5.19|0
1721692500000|2024-07-22 23:55:00|6.98|5.18|7|5.2|7|5.2|6.97|5.17|0
1721692800000|2024-07-23 00:00:00|7.01|5.21|6.99|5.19|7.04|5.24|6.99|5.19|0
1721693100000|2024-07-23 00:05:00|6.98|5.18|6.99|5.19|7.02|5.22|6.97|5.17|0
1721693400000|2024-07-23 00:10:00|6.98|5.18|7.02|5.22|7.02|5.22|6.98|5.18|0
1721693700000|2024-07-23 00:15:00|6.81|5.41|6.91|5.51|7.06|5.66|6.79|5.39|0
1721694000000|2024-07-23 00:20:00|6.92|5.52|6.93|5.53|6.94|5.54|6.91|5.51|0
1721694300000|2024-07-23 00:25:00|6.94|5.54|6.95|5.55|6.96|5.56|6.93|5.53|0
1721694600000|2024-07-23 00:30:00|6.94|5.54|6.95|5.55|6.95|5.55|6.92|5.52|0
1721694900000|2024-07-23 00:35:00|6.94|5.54|6.94|5.54|6.95|5.55|6.93|5.53|0
1721695200000|2024-07-23 00:40:00|6.93|5.53|7.03|5.63|7.04|5.64|6.93|5.53|0
1721695500000|2024-07-23 00:45:00|7.04|5.64|7.01|5.61|7.05|5.65|6.99|5.59|0
1721695800000|2024-07-23 00:50:00|7|5.6|7|5.6|7.03|5.63|6.99|5.59|0
1721696100000|2024-07-23 00:55:00|7.01|5.61|7|5.6|7.01|5.61|6.99|5.59|0
1721696400000|2024-07-23 01:00:00|7.01|5.61|6.99|5.59|7.02|5.62|6.98|5.58|0
1721696700000|2024-07-23 01:05:00|7|5.6|6.99|5.59|7.01|5.61|6.98|5.58|0
1721697000000|2024-07-23 01:10:00|6.98|5.58|6.94|5.54|6.99|5.59|6.94|5.54|0
1721697300000|2024-07-23 01:15:00|6.93|5.53|6.95|5.55|6.95|5.55|6.93|5.53|0
1721697600000|2024-07-23 01:20:00|6.93|5.53|6.88|5.48|6.94|5.54|6.87|5.47|0
1721697900000|2024-07-23 01:25:00|6.89|5.49|6.88|5.48|6.89|5.49|6.87|5.47|0
1721698200000|2024-07-23 01:30:00|6.89|5.49|6.89|5.49|6.91|5.51|6.88|5.48|0
1721698500000|2024-07-23 01:35:00|6.9|5.5|6.94|5.54|6.95|5.55|6.9|5.5|0
1721698800000|2024-07-23 01:40:00|6.95|5.55|6.95|5.55|6.98|5.58|6.95|5.55|0
1721699100000|2024-07-23 01:45:00|6.96|5.56|6.97|5.57|6.97|5.57|6.95|5.55|0
1721699400000|2024-07-23 01:50:00|6.98|5.58|6.97|5.57|6.99|5.59|6.97|5.57|0
1721699700000|2024-07-23 01:55:00|6.98|5.58|6.93|5.53|6.98|5.58|6.92|5.52|0
1721700000000|2024-07-23 02:00:00|6.94|5.54|6.92|5.52|6.94|5.54|6.92|5.52|0
1721700300000|2024-07-23 02:05:00|6.93|5.53|6.18|4.78|6.95|5.55|6.18|4.78|0
1721700600000|2024-07-23 02:10:00|6.17|4.77|6.21|4.81|6.22|4.82|6.17|4.77|0
1721700900000|2024-07-23 02:15:00|6.22|4.82|6.24|4.84|6.25|4.85|6.21|4.81|0
1721701200000|2024-07-23 02:20:00|6.23|4.83|6.2|4.8|6.23|4.83|6.19|4.79|0
1721701500000|2024-07-23 02:25:00|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1721701800000|2024-07-23 02:30:00|6.19|4.79|6.17|4.77|6.19|4.79|6.16|4.76|0
1721702100000|2024-07-23 02:35:00|6.18|4.78|6.19|4.79|6.19|4.79|6.17|4.77|0
1721702400000|2024-07-23 02:40:00|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1721702700000|2024-07-23 02:45:00|6.16|4.76|6.17|4.77|6.18|4.78|6.16|4.76|0
1721703000000|2024-07-23 02:50:00|6.16|4.76|6.15|4.75|6.17|4.77|6.15|4.75|0
1721703300000|2024-07-23 02:55:00|6.16|4.76|6.18|4.78|6.18|4.78|6.15|4.75|0
1721703600000|2024-07-23 03:00:00|6.17|4.77|6.19|4.79|6.19|4.79|6.16|4.76|0
1721703900000|2024-07-23 03:05:00|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1721704200000|2024-07-23 03:10:00|6.18|4.78|6.21|4.81|6.21|4.81|6.18|4.78|0
1721704500000|2024-07-23 03:15:00|6.22|4.82|6.27|4.87|6.32|4.92|6.22|4.82|0
1721704800000|2024-07-23 03:20:00|6.26|4.86|6.3|4.9|6.33|4.93|6.25|4.85|0
1721705100000|2024-07-23 03:25:00|6.29|4.89|6.26|4.86|6.3|4.9|6.26|4.86|0
1721705400000|2024-07-23 03:30:00|6.27|4.87|6.29|4.89|6.29|4.89|6.26|4.86|0
1721705700000|2024-07-23 03:35:00|6.3|4.9|6.27|4.87|6.3|4.9|6.27|4.87|0
1721706000000|2024-07-23 03:40:00|6.28|4.88|6.29|4.89|6.29|4.89|6.27|4.87|0
1721706300000|2024-07-23 03:45:00|6.28|4.88|6.26|4.86|6.29|4.89|6.26|4.86|0
1721706600000|2024-07-23 03:50:00|6.27|4.87|6.25|4.85|6.28|4.88|6.25|4.85|0
1721706900000|2024-07-23 03:55:00|6.26|4.86|6.24|4.84|6.26|4.86|6.24|4.84|0
1721707200000|2024-07-23 04:00:00|6.23|4.83|6.22|4.82|6.23|4.83|6.22|4.82|0
1721707500000|2024-07-23 04:05:00|6.21|4.81|6.21|4.81|6.21|4.81|6.2|4.8|0
1721707800000|2024-07-23 04:10:00|6.2|4.8|6.16|4.76|6.21|4.81|6.16|4.76|0
1721708100000|2024-07-23 04:15:00|6.17|4.77|6.18|4.78|6.19|4.79|6.17|4.77|0
1721708400000|2024-07-23 04:20:00|6.17|4.77|6.17|4.77|6.18|4.78|6.16|4.76|0
1721708700000|2024-07-23 04:25:00|6.18|4.78|6.2|4.8|6.21|4.81|6.17|4.77|0
1721709000000|2024-07-23 04:30:00|6.21|4.81|6.22|4.82|6.22|4.82|6.2|4.8|0
1721709300000|2024-07-23 04:35:00|6.21|4.81|6.21|4.81|6.22|4.82|6.2|4.8|0
1721709600000|2024-07-23 04:40:00|6.22|4.82|6.22|4.82|6.23|4.83|6.21|4.81|0
1721709900000|2024-07-23 04:45:00|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1721710200000|2024-07-23 04:50:00|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1721710500000|2024-07-23 04:55:00|6.2|4.8|6.19|4.79|6.2|4.8|6.18|4.78|0
1721710800000|2024-07-23 05:00:00|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1721711100000|2024-07-23 05:05:00|6.18|4.78|6.18|4.78|6.18|4.78|6.17|4.77|0
1721711400000|2024-07-23 05:10:00|6.17|4.77|6.16|4.76|6.17|4.77|6.15|4.75|0
1721711700000|2024-07-23 05:15:00|6.15|4.75|6.18|4.78|6.18|4.78|6.15|4.75|0
1721712000000|2024-07-23 05:20:00|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1721712300000|2024-07-23 05:25:00|6.18|4.78|6.18|4.78|6.18|4.78|6.17|4.77|0
1721712600000|2024-07-23 05:30:00|6.19|4.79|6.18|4.78|6.2|4.8|6.17|4.77|0
1721712900000|2024-07-23 05:35:00|6.19|4.79|6.18|4.78|6.19|4.79|6.16|4.76|0
1721713200000|2024-07-23 05:40:00|6.19|4.79|6.17|4.77|6.19|4.79|6.17|4.77|0
1721713500000|2024-07-23 05:45:00|6.18|4.78|6.25|4.85|6.26|4.86|6.17|4.77|0
1721713800000|2024-07-23 05:50:00|6.26|4.86|6.21|4.81|6.26|4.86|6.19|4.79|0
1721714100000|2024-07-23 05:55:00|6.2|4.8|6.22|4.82|6.23|4.83|6.2|4.8|0
1721714400000|2024-07-23 06:00:00|6.2|4.8|6.21|4.81|6.24|4.84|6.2|4.8|0
1721714700000|2024-07-23 06:05:00|6.22|4.82|6.24|4.84|6.25|4.85|6.22|4.82|0
1721715000000|2024-07-23 06:10:00|6.25|4.85|6.33|4.93|6.34|4.94|6.24|4.84|0
1721715300000|2024-07-23 06:15:00|6.34|4.94|6.15|4.75|6.36|4.96|6.03|4.63|0
1721715600000|2024-07-23 06:20:00|6.14|4.74|6.14|4.74|6.16|4.76|6.12|4.72|0
1721715900000|2024-07-23 06:25:00|6.16|4.76|6.18|4.78|6.19|4.79|6.15|4.75|0
1721716200000|2024-07-23 06:30:00|6.19|4.79|6.19|4.79|6.19|4.79|6.14|4.74|0
1721716500000|2024-07-23 06:35:00|6.18|4.78|6.14|4.74|6.18|4.78|6.13|4.73|0
1721716800000|2024-07-23 06:40:00|6.15|4.75|6.11|4.71|6.16|4.76|6.08|4.68|0
1721717100000|2024-07-23 06:45:00|6.1|4.7|6.08|4.68|6.1|4.7|6.06|4.66|0
1721717400000|2024-07-23 06:50:00|6.07|4.67|6.05|4.65|6.07|4.67|6.01|4.61|0
1721717700000|2024-07-23 06:55:00|6.06|4.66|6.03|4.63|6.06|4.66|6.02|4.62|0
1721718000000|2024-07-23 07:00:00|6.04|4.64|6.06|4.66|6.09|4.69|6.03|4.63|0
1721718300000|2024-07-23 07:05:00|6.07|4.67|6.08|4.68|6.08|4.68|6.04|4.64|0
1721718600000|2024-07-23 07:10:00|6.07|4.67|6.08|4.68|6.1|4.7|6.04|4.64|0
1721718900000|2024-07-23 07:15:00|6.09|4.69|6.14|4.74|6.15|4.75|6.09|4.69|0
1721719200000|2024-07-23 07:20:00|6.15|4.75|6.19|4.79|6.24|4.84|6.14|4.74|0
1721719500000|2024-07-23 07:25:00|6.2|4.8|6.27|4.87|6.28|4.88|6.2|4.8|0
1721719800000|2024-07-23 07:30:00|6.26|4.86|6.26|4.86|6.28|4.88|6.14|4.74|0
1721720100000|2024-07-23 07:35:00|6.27|4.87|6.22|4.82|6.27|4.87|6.21|4.81|0
1721720400000|2024-07-23 07:40:00|6.21|4.81|6.16|4.76|6.26|4.86|6.16|4.76|0
1721720700000|2024-07-23 07:45:00|6.15|4.75|6.16|4.76|6.16|4.76|6.11|4.71|0
1721721000000|2024-07-23 07:50:00|6.17|4.77|6.22|4.82|6.24|4.84|6.17|4.77|0
1721721300000|2024-07-23 07:55:00|6.24|4.84|6.26|4.86|6.29|4.89|6.24|4.84|0
1721721600000|2024-07-23 08:00:00|6.25|4.85|6.28|4.88|6.29|4.89|6.24|4.84|0
1721721900000|2024-07-23 08:05:00|6.27|4.87|6.24|4.84|6.34|4.94|6.23|4.83|0
1721722200000|2024-07-23 08:10:00|6.25|4.85|6.15|4.75|6.25|4.85|6.15|4.75|0
1721722500000|2024-07-23 08:15:00|6.16|4.76|6.18|4.78|6.19|4.79|6.14|4.74|0
1721722800000|2024-07-23 08:20:00|6.17|4.77|6.24|4.84|6.24|4.84|6.16|4.76|0
1721723100000|2024-07-23 08:25:00|6.23|4.83|6.25|4.85|6.28|4.88|6.17|4.77|0
1721723400000|2024-07-23 08:30:00|6.24|4.84|6.16|4.76|6.25|4.85|6.16|4.76|0
1721723700000|2024-07-23 08:35:00|6.15|4.75|6.14|4.74|6.15|4.75|6.13|4.73|0
1721724000000|2024-07-23 08:40:00|6.13|4.73|6.1|4.7|6.14|4.74|6.1|4.7|0
1721724300000|2024-07-23 08:45:00|6.11|4.71|6.09|4.69|6.12|4.72|6.07|4.67|0
1721724600000|2024-07-23 08:50:00|6.08|4.68|6.09|4.69|6.11|4.71|6.08|4.68|0
1721724900000|2024-07-23 08:55:00|6.1|4.7|6.11|4.71|6.12|4.72|6.09|4.69|0
1721725200000|2024-07-23 09:00:00|6.1|4.7|6.04|4.64|6.11|4.71|6.04|4.64|0
1721725500000|2024-07-23 09:05:00|6.05|4.65|6.03|4.63|6.07|4.67|6.03|4.63|0
1721725800000|2024-07-23 09:10:00|6.04|4.64|6.05|4.65|6.08|4.68|6.03|4.63|0
1721726100000|2024-07-23 09:15:00|6.04|4.64|5.97|4.57|6.05|4.65|5.97|4.57|0
1721726400000|2024-07-23 09:20:00|5.98|4.58|5.92|4.52|5.98|4.58|5.9|4.5|0
1721726700000|2024-07-23 09:25:00|5.91|4.51|5.92|4.52|5.93|4.53|5.9|4.5|0
1721727000000|2024-07-23 09:30:00|5.89|4.49|5.9|4.5|5.91|4.51|5.89|4.49|0
1721727300000|2024-07-23 09:35:00|5.91|4.51|5.93|4.53|5.94|4.54|5.9|4.5|0
1721727600000|2024-07-23 09:40:00|5.94|4.54|5.92|4.52|5.94|4.54|5.91|4.51|0
1721727900000|2024-07-23 09:45:00|5.91|4.51|5.91|4.51|5.92|4.52|5.91|4.51|0
1721728200000|2024-07-23 09:50:00|5.9|4.5|5.92|4.52|5.94|4.54|5.89|4.49|0
1721728500000|2024-07-23 09:55:00|5.91|4.51|5.93|4.53|5.94|4.54|5.91|4.51|0
1721728800000|2024-07-23 10:00:00|5.94|4.54|5.93|4.53|5.95|4.55|5.92|4.52|0
1721729100000|2024-07-23 10:05:00|5.92|4.52|5.97|4.57|6.11|4.71|5.92|4.52|0
1721729400000|2024-07-23 10:10:00|5.96|4.56|5.96|4.56|5.99|4.59|5.96|4.56|0
1721729700000|2024-07-23 10:15:00|5.88|4.48|5.88|4.48|5.89|4.49|5.87|4.47|0
1721730000000|2024-07-23 10:20:00|5.89|4.49|5.86|4.46|5.89|4.49|5.86|4.46|0
1721730300000|2024-07-23 10:25:00|5.85|4.45|5.79|4.39|5.86|4.46|5.79|4.39|0
1721730600000|2024-07-23 10:30:00|5.78|4.38|5.76|4.36|5.79|4.39|5.75|4.35|0
1721730900000|2024-07-23 10:35:00|5.75|4.35|5.77|4.37|5.77|4.37|5.75|4.35|0
1721731200000|2024-07-23 10:40:00|5.76|4.36|5.81|4.41|5.82|4.42|5.76|4.36|0
1721731500000|2024-07-23 10:45:00|5.8|4.4|5.82|4.42|5.84|4.44|5.8|4.4|0
1721731800000|2024-07-23 10:50:00|5.81|4.41|5.79|4.39|5.82|4.42|5.78|4.38|0
1721732100000|2024-07-23 10:55:00|5.77|4.37|5.78|4.38|5.79|4.39|5.74|4.34|0
1721732400000|2024-07-23 11:00:00|5.77|4.37|5.73|4.33|5.78|4.38|5.71|4.31|0
1721732700000|2024-07-23 11:05:00|5.72|4.32|5.73|4.33|5.74|4.34|5.72|4.32|0
1721733000000|2024-07-23 11:10:00|5.74|4.34|5.73|4.33|5.75|4.35|5.72|4.32|0
1721733300000|2024-07-23 11:15:00|5.72|4.32|5.7|4.3|5.72|4.32|5.69|4.29|0
1721733600000|2024-07-23 11:20:00|5.69|4.29|5.72|4.32|5.73|4.33|5.69|4.29|0
1721733900000|2024-07-23 11:25:00|5.71|4.31|5.69|4.29|5.72|4.32|5.68|4.28|0
1721734200000|2024-07-23 11:30:00|5.68|4.28|5.65|4.25|5.69|4.29|5.65|4.25|0
1721734500000|2024-07-23 11:35:00|5.66|4.26|5.7|4.3|5.72|4.32|5.65|4.25|0
1721734800000|2024-07-23 11:40:00|5.69|4.29|5.74|4.34|5.74|4.34|5.67|4.27|0
1721735100000|2024-07-23 11:45:00|5.73|4.33|5.74|4.34|5.74|4.34|5.71|4.31|0
1721735400000|2024-07-23 11:50:00|5.73|4.33|5.72|4.32|5.75|4.35|5.71|4.31|0
1721735700000|2024-07-23 11:55:00|5.71|4.31|5.7|4.3|5.73|4.33|5.7|4.3|0
1721736000000|2024-07-23 12:00:00|5.71|4.31|5.72|4.32|5.73|4.33|5.7|4.3|0
1721736300000|2024-07-23 12:05:00|5.73|4.33|5.74|4.34|5.76|4.36|5.72|4.32|0
1721736600000|2024-07-23 12:10:00|5.75|4.35|5.77|4.37|5.78|4.38|5.72|4.32|0
1721736900000|2024-07-23 12:15:00|5.76|4.36|5.76|4.36|5.78|4.38|5.75|4.35|0
1721737200000|2024-07-23 12:20:00|5.75|4.35|5.87|4.47|5.88|4.48|5.75|4.35|0
1721737500000|2024-07-23 12:25:00|5.88|4.48|5.87|4.47|5.91|4.51|5.85|4.45|0
1721737800000|2024-07-23 12:30:00|5.86|4.46|5.94|4.54|5.96|4.56|5.86|4.46|0
1721738100000|2024-07-23 12:35:00|5.95|4.55|5.91|4.51|5.96|4.56|5.91|4.51|0
1721738400000|2024-07-23 12:40:00|5.93|4.53|5.85|4.45|5.94|4.54|5.85|4.45|0
1721738700000|2024-07-23 12:45:00|5.86|4.46|5.81|4.41|5.87|4.47|5.8|4.4|0
1721739000000|2024-07-23 12:50:00|5.82|4.42|5.83|4.43|5.85|4.45|5.8|4.4|0
1721739300000|2024-07-23 12:55:00|5.84|4.44|5.82|4.42|5.86|4.46|5.8|4.4|0
1721739600000|2024-07-23 13:00:00|5.81|4.41|5.78|4.38|5.83|4.43|5.78|4.38|0
1721739900000|2024-07-23 13:05:00|5.77|4.37|5.8|4.4|5.8|4.4|5.75|4.35|0
1721740200000|2024-07-23 13:10:00|5.81|4.41|5.9|4.5|5.91|4.51|5.8|4.4|0
1721740500000|2024-07-23 13:15:00|5.89|4.49|5.82|4.42|5.9|4.5|5.82|4.42|0
1721740800000|2024-07-23 13:20:00|5.83|4.43|5.83|4.43|5.84|4.44|5.79|4.39|0
1721741100000|2024-07-23 13:25:00|5.82|4.42|5.85|4.45|5.87|4.47|5.8|4.4|0
1721741400000|2024-07-23 13:30:00|5.82|4.42|5.82|4.42|5.93|4.53|5.77|4.37|0
1721741700000|2024-07-23 13:35:00|5.84|4.44|5.73|4.33|5.91|4.51|5.73|4.33|0
1721742000000|2024-07-23 13:40:00|5.72|4.32|5.62|4.22|5.73|4.33|5.62|4.22|0
1721742300000|2024-07-23 13:45:00|5.64|4.24|5.59|4.19|5.71|4.31|5.58|4.18|0
1721742600000|2024-07-23 13:50:00|5.6|4.2|5.72|4.32|5.76|4.36|5.6|4.2|0
1721742900000|2024-07-23 13:55:00|5.71|4.31|5.64|4.24|5.71|4.31|5.6|4.2|0
1721743200000|2024-07-23 14:00:00|5.62|4.22|5.58|4.18|5.68|4.28|5.57|4.17|0
1721743500000|2024-07-23 14:05:00|5.57|4.17|5.51|4.11|5.59|4.19|5.47|4.07|0
1721743800000|2024-07-23 14:10:00|5.52|4.12|5.53|4.13|5.85|4.45|5.5|4.1|0
1721744100000|2024-07-23 14:15:00|5.52|4.12|5.48|4.08|5.52|4.12|5.47|4.07|0
1721744400000|2024-07-23 14:20:00|5.49|4.09|5.5|4.1|5.5|4.1|5.43|4.03|0
1721744700000|2024-07-23 14:25:00|5.51|4.11|5.51|4.11|5.54|4.14|5.45|4.05|0
1721745000000|2024-07-23 14:30:00|5.5|4.1|5.5|4.1|5.54|4.14|5.47|4.07|0
1721745300000|2024-07-23 14:35:00|5.52|4.12|5.59|4.19|5.63|4.23|5.48|4.08|0
1721745600000|2024-07-23 14:40:00|5.58|4.18|5.63|4.23|5.63|4.23|5.56|4.16|0
1721745900000|2024-07-23 14:45:00|5.62|4.22|5.62|4.22|5.78|4.38|5.57|4.17|0
1721746200000|2024-07-23 14:50:00|5.63|4.23|5.65|4.25|5.69|4.29|5.58|4.18|0
1721746500000|2024-07-23 14:55:00|5.66|4.26|5.56|4.16|5.67|4.27|5.53|4.13|0
1721746800000|2024-07-23 15:00:00|5.55|4.15|5.47|4.07|5.56|4.16|5.47|4.07|0
1721747100000|2024-07-23 15:05:00|5.48|4.08|5.32|3.92|5.55|4.15|5.32|3.92|0
1721747400000|2024-07-23 15:10:00|5.31|3.91|5.2|3.8|5.33|3.93|5.2|3.8|0
1721747700000|2024-07-23 15:15:00|5.19|3.79|5.16|3.76|5.2|3.8|5.12|3.72|0
1721748000000|2024-07-23 15:20:00|5.15|3.75|5.18|3.78|5.21|3.81|5.15|3.75|0
1721748300000|2024-07-23 15:25:00|5.19|3.79|5.18|3.78|5.22|3.82|5.18|3.78|0
1721748600000|2024-07-23 15:30:00|5.17|3.77|5.15|3.75|5.2|3.8|5.15|3.75|0
1721748900000|2024-07-23 15:35:00|5.14|3.74|5.18|3.78|5.2|3.8|5.14|3.74|0
1721749200000|2024-07-23 15:40:00|5.19|3.79|5.2|3.8|5.2|3.8|5.16|3.76|0
1721749500000|2024-07-23 15:45:00|5.19|3.79|5.17|3.77|5.22|3.82|5.17|3.77|0
1721749800000|2024-07-23 15:50:00|5.18|3.78|5.21|3.81|5.25|3.85|5.17|3.77|0
1721750100000|2024-07-23 15:55:00|5.22|3.82|5.21|3.81|5.25|3.85|5.18|3.78|0
1721750400000|2024-07-23 16:00:00|5.22|3.82|5.22|3.82|5.26|3.86|5.2|3.8|0
1721750700000|2024-07-23 16:05:00|5.23|3.83|5.23|3.83|5.28|3.88|5.18|3.78|0
1721751000000|2024-07-23 16:10:00|5.24|3.84|5.2|3.8|5.26|3.86|5.19|3.79|0
1721751300000|2024-07-23 16:15:00|5.21|3.81|5.24|3.84|5.27|3.87|5.2|3.8|0
1721751600000|2024-07-23 16:20:00|5.23|3.83|5.47|4.07|5.49|4.09|5.22|3.82|0
1721751900000|2024-07-23 16:25:00|5.48|4.08|5.43|4.03|5.54|4.14|5.41|4.01|0
1721752200000|2024-07-23 16:30:00|5.44|4.04|5.48|4.08|5.51|4.11|5.43|4.03|0
1721752500000|2024-07-23 16:35:00|5.47|4.07|5.51|4.11|5.53|4.13|5.43|4.03|0
1721752800000|2024-07-23 16:40:00|5.52|4.12|5.49|4.09|5.52|4.12|5.45|4.05|0
1721753100000|2024-07-23 16:45:00|5.48|4.08|5.48|4.08|5.51|4.11|5.42|4.02|0
1721753400000|2024-07-23 16:50:00|5.49|4.09|5.48|4.08|5.53|4.13|5.48|4.08|0
1721753700000|2024-07-23 16:55:00|5.49|4.09|5.53|4.13|5.61|4.21|5.49|4.09|0
1721754000000|2024-07-23 17:00:00|5.54|4.14|5.48|4.08|5.56|4.16|5.47|4.07|0
1721754300000|2024-07-23 17:05:00|5.49|4.09|5.55|4.15|5.55|4.15|5.46|4.06|0
1721754600000|2024-07-23 17:10:00|5.54|4.14|5.55|4.15|5.61|4.21|5.5|4.1|0
1721754900000|2024-07-23 17:15:00|5.54|4.14|5.54|4.14|5.57|4.17|5.51|4.11|0
1721755200000|2024-07-23 17:20:00|5.53|4.13|5.51|4.11|5.53|4.13|5.45|4.05|0
1721755500000|2024-07-23 17:25:00|5.5|4.1|5.49|4.09|5.5|4.1|5.44|4.04|0
1721755800000|2024-07-23 17:30:00|5.5|4.1|5.55|4.15|5.59|4.19|5.46|4.06|0
1721756100000|2024-07-23 17:35:00|5.56|4.16|5.52|4.12|5.58|4.18|5.49|4.09|0
1721756400000|2024-07-23 17:40:00|5.53|4.13|5.52|4.12|5.56|4.16|5.49|4.09|0
1721756700000|2024-07-23 17:45:00|5.51|4.11|5.46|4.06|5.54|4.14|5.45|4.05|0
1721757000000|2024-07-23 17:50:00|5.47|4.07|5.41|4.01|5.48|4.08|5.41|4.01|0
1721757300000|2024-07-23 17:55:00|5.4|4|5.39|3.99|5.43|4.03|5.36|3.96|0
1721757600000|2024-07-23 18:00:00|5.38|3.98|5.35|3.95|5.39|3.99|5.34|3.94|0
1721757900000|2024-07-23 18:05:00|5.36|3.96|5.34|3.94|5.38|3.98|5.33|3.93|0
1721758200000|2024-07-23 18:10:00|5.35|3.95|5.36|3.96|5.39|3.99|5.33|3.93|0
1721758500000|2024-07-23 18:15:00|5.37|3.97|5.37|3.97|5.39|3.99|5.33|3.93|0
1721758800000|2024-07-23 18:20:00|5.36|3.96|5.36|3.96|5.38|3.98|5.34|3.94|0
1721759100000|2024-07-23 18:25:00|5.37|3.97|5.45|4.05|5.52|4.12|5.37|3.97|0
1721759400000|2024-07-23 18:30:00|5.44|4.04|5.43|4.03|5.47|4.07|5.42|4.02|0
1721759700000|2024-07-23 18:35:00|5.44|4.04|5.37|3.97|5.45|4.05|5.35|3.95|0
1721760000000|2024-07-23 18:40:00|5.38|3.98|5.44|4.04|5.44|4.04|5.38|3.98|0
1721760300000|2024-07-23 18:45:00|5.43|4.03|5.43|4.03|5.44|4.04|5.4|4|0
1721760600000|2024-07-23 18:50:00|5.44|4.04|5.43|4.03|5.45|4.05|5.4|4|0
1721760900000|2024-07-23 18:55:00|5.44|4.04|5.4|4|5.45|4.05|5.4|4|0
1721761200000|2024-07-23 19:00:00|5.41|4.01|5.43|4.03|5.43|4.03|5.4|4|0
1721761500000|2024-07-23 19:05:00|5.45|4.05|5.43|4.03|5.46|4.06|5.4|4|0
1721761800000|2024-07-23 19:10:00|5.42|4.02|5.41|4.01|5.43|4.03|5.39|3.99|0
1721762100000|2024-07-23 19:15:00|5.42|4.02|5.36|3.96|5.47|4.07|5.35|3.95|0
1721762400000|2024-07-23 19:20:00|5.35|3.95|5.28|3.88|5.36|3.96|5.28|3.88|0
1721762700000|2024-07-23 19:25:00|5.27|3.87|5.3|3.9|5.32|3.92|5.27|3.87|0
1721763000000|2024-07-23 19:30:00|5.31|3.91|5.35|3.95|5.36|3.96|5.31|3.91|0
1721763300000|2024-07-23 19:35:00|5.34|3.94|5.4|4|5.4|4|5.34|3.94|0
1721763600000|2024-07-23 19:40:00|5.39|3.99|5.49|4.09|5.59|4.19|5.39|3.99|0
1721763900000|2024-07-23 19:45:00|5.48|4.08|5.42|4.02|5.52|4.12|5.38|3.98|0
1721764200000|2024-07-23 19:50:00|5.41|4.01|5.66|4.26|5.66|4.26|5.38|3.98|0
1721764500000|2024-07-23 19:55:00|5.65|4.25|5.58|4.18|5.68|4.28|5.58|4.18|0
1721764800000|2024-07-23 20:00:00|5.56|4.16|5.42|4.02|5.67|4.27|5.35|3.95|0
1721765100000|2024-07-23 20:05:00|5.43|4.03|5.54|4.14|5.55|4.15|5.39|3.99|0
1721765400000|2024-07-23 20:10:00|5.56|4.16|5.66|4.26|5.66|4.26|5.56|4.16|0
1721765700000|2024-07-23 20:15:00|5.85|4.05|5.79|3.99|5.86|4.06|5.79|3.99|0
1721766000000|2024-07-23 20:20:00|5.78|3.98|5.71|3.91|5.78|3.98|5.7|3.9|0
1721766300000|2024-07-23 20:25:00|5.72|3.92|5.69|3.89|5.72|3.92|5.68|3.88|0
1721766600000|2024-07-23 20:30:00|5.68|3.88|5.66|3.86|5.73|3.93|5.65|3.85|0
1721766900000|2024-07-23 20:35:00|5.65|3.85|5.63|3.83|5.66|3.86|5.62|3.82|0
1721767200000|2024-07-23 20:40:00|5.64|3.84|5.66|3.86|5.67|3.87|5.63|3.83|0
1721767500000|2024-07-23 20:45:00|5.65|3.85|5.66|3.86|5.66|3.86|5.64|3.84|0
1721767800000|2024-07-23 20:50:00|5.67|3.87|5.67|3.87|5.68|3.88|5.65|3.85|0
1721768100000|2024-07-23 20:55:00|5.68|3.88|5.71|3.91|5.73|3.93|5.67|3.87|0
1721768400000|2024-07-23 21:00:00|5.72|3.92|5.72|3.92|5.74|3.94|5.71|3.91|0
1721768700000|2024-07-23 21:05:00|5.74|3.94|5.74|3.94|5.76|3.96|5.73|3.93|0
1721769000000|2024-07-23 21:10:00|5.75|3.95|5.75|3.95|5.76|3.96|5.74|3.94|0
1721769300000|2024-07-23 21:15:00|5.76|3.96|5.77|3.97|5.78|3.98|5.75|3.95|0
1721769600000|2024-07-23 21:20:00|5.78|3.98|5.81|4.01|5.81|4.01|5.78|3.98|0
1721769900000|2024-07-23 21:25:00|5.82|4.02|5.82|4.02|5.83|4.03|5.79|3.99|0
1721770200000|2024-07-23 21:30:00|5.83|4.03|5.83|4.03|5.85|4.05|5.82|4.02|0
1721770500000|2024-07-23 21:35:00|5.82|4.02|5.85|4.05|5.85|4.05|5.82|4.02|0
1721770800000|2024-07-23 21:40:00|5.84|4.04|5.87|4.07|5.87|4.07|5.84|4.04|0
1721771100000|2024-07-23 21:45:00|5.88|4.08|5.91|4.11|5.91|4.11|5.88|4.08|0
1721771400000|2024-07-23 21:50:00|5.92|4.12|5.91|4.11|5.93|4.13|5.91|4.11|0
1721771700000|2024-07-23 21:55:00|5.92|4.12|5.96|4.16|5.96|4.16|5.92|4.12|0
1721772000000|2024-07-23 22:00:00|6.21|4.41|6.16|4.36|6.29|4.49|6.1|4.3|0
1721772300000|2024-07-23 22:05:00|6.17|4.37|6.12|4.32|6.24|4.44|6.12|4.32|0
1721772600000|2024-07-23 22:10:00|6.13|4.33|6.15|4.35|6.17|4.37|6.11|4.31|0
1721772900000|2024-07-23 22:15:00|6.14|4.34|6.25|4.45|6.25|4.45|6.14|4.34|0
1721773200000|2024-07-23 22:20:00|6.27|4.47|6.28|4.48|6.3|4.5|6.19|4.39|0
1721773500000|2024-07-23 22:25:00|6.31|4.51|6.26|4.46|6.32|4.52|6.25|4.45|0
1721773800000|2024-07-23 22:30:00|6.24|4.44|6.16|4.36|6.25|4.45|6.16|4.36|0
1721774100000|2024-07-23 22:35:00|6.17|4.37|6.13|4.33|6.17|4.37|6.13|4.33|0
1721774400000|2024-07-23 22:40:00|6.12|4.32|6.12|4.32|6.14|4.34|6.1|4.3|0
1721774700000|2024-07-23 22:45:00|6.13|4.33|6.14|4.34|6.17|4.37|6.12|4.32|0
1721775000000|2024-07-23 22:50:00|6.13|4.33|6.14|4.34|6.16|4.36|6.13|4.33|0
1721775300000|2024-07-23 22:55:00|6.15|4.35|6.17|4.37|6.18|4.38|6.14|4.34|0
1721775600000|2024-07-23 23:00:00|6.18|4.38|6.23|4.43|6.24|4.44|6.18|4.38|0
1721775900000|2024-07-23 23:05:00|6.24|4.44|6.21|4.41|6.24|4.44|6.18|4.38|0
1721776200000|2024-07-23 23:10:00|6.2|4.4|6.21|4.41|6.22|4.42|6.19|4.39|0
1721776500000|2024-07-23 23:15:00|6.23|4.43|6.2|4.4|6.23|4.43|6.2|4.4|0
1721776800000|2024-07-23 23:20:00|6.21|4.41|6.22|4.42|6.22|4.42|6.2|4.4|0
1721777100000|2024-07-23 23:25:00|6.23|4.43|6.22|4.42|6.24|4.44|6.21|4.41|0
1721777400000|2024-07-23 23:30:00|6.23|4.43|6.23|4.43|6.25|4.45|6.22|4.42|0
1721777700000|2024-07-23 23:35:00|6.22|4.42|6.24|4.44|6.24|4.44|6.22|4.42|0
1721778000000|2024-07-23 23:40:00|6.23|4.43|6.22|4.42|6.24|4.44|6.2|4.4|0
1721778300000|2024-07-23 23:45:00|6.21|4.41|6.2|4.4|6.22|4.42|6.2|4.4|0
1721778600000|2024-07-23 23:50:00|6.21|4.41|6.24|4.44|6.25|4.45|6.2|4.4|0
1721778900000|2024-07-23 23:55:00|6.23|4.43|6.27|4.47|6.27|4.47|6.22|4.42|0
1721779200000|2024-07-24 00:00:00|6.26|4.46|6.23|4.43|6.26|4.46|6.23|4.43|0
1721779500000|2024-07-24 00:05:00|6.22|4.42|6.18|4.38|6.23|4.43|6.18|4.38|0
1721779500000|2024-07-24 00:05:00|6.22|4.42|6.18|4.38|6.23|4.43|6.18|4.38|0
1721779800000|2024-07-24 00:10:00|6.17|4.37|6.16|4.36|6.19|4.39|6.14|4.34|0
1721780100000|2024-07-24 00:15:00|5.98|4.58|5.98|4.58|5.99|4.59|5.95|4.55|0
1721780400000|2024-07-24 00:20:00|5.97|4.57|5.98|4.58|5.99|4.59|5.97|4.57|0
1721780700000|2024-07-24 00:25:00|5.97|4.57|5.97|4.57|6.01|4.61|5.97|4.57|0
1721781000000|2024-07-24 00:30:00|5.96|4.56|6|4.6|6|4.6|5.96|4.56|0
1721781300000|2024-07-24 00:35:00|5.99|4.59|5.94|4.54|5.99|4.59|5.94|4.54|0
1721781600000|2024-07-24 00:40:00|5.93|4.53|5.91|4.51|5.94|4.54|5.91|4.51|0
1721781900000|2024-07-24 00:45:00|5.9|4.5|5.91|4.51|5.91|4.51|5.89|4.49|0
1721782200000|2024-07-24 00:50:00|5.9|4.5|5.92|4.52|5.93|4.53|5.89|4.49|0
1721782500000|2024-07-24 00:55:00|5.91|4.51|5.91|4.51|5.93|4.53|5.9|4.5|0
1721782800000|2024-07-24 01:00:00|5.9|4.5|5.91|4.51|5.92|4.52|5.89|4.49|0
1721783100000|2024-07-24 01:05:00|5.9|4.5|5.9|4.5|5.91|4.51|5.88|4.48|0
1721783400000|2024-07-24 01:10:00|5.91|4.51|5.91|4.51|5.93|4.53|5.9|4.5|0
1721783700000|2024-07-24 01:15:00|5.9|4.5|5.9|4.5|5.91|4.51|5.89|4.49|0
1721784000000|2024-07-24 01:20:00|5.91|4.51|5.9|4.5|5.91|4.51|5.89|4.49|0
1721784300000|2024-07-24 01:25:00|5.89|4.49|5.88|4.48|5.9|4.5|5.87|4.47|0
1721784600000|2024-07-24 01:30:00|5.87|4.47|5.89|4.49|5.89|4.49|5.87|4.47|0
1721784900000|2024-07-24 01:35:00|5.9|4.5|5.9|4.5|5.92|4.52|5.89|4.49|0
1721785200000|2024-07-24 01:40:00|5.89|4.49|5.89|4.49|5.9|4.5|5.89|4.49|0
1721785500000|2024-07-24 01:45:00|5.9|4.5|5.93|4.53|5.94|4.54|5.9|4.5|0
1721785800000|2024-07-24 01:50:00|5.92|4.52|5.95|4.55|5.95|4.55|5.92|4.52|0
1721779800000|2024-07-24 00:10:00|6.17|4.37|6.16|4.36|6.19|4.39|6.14|4.34|0
1721786100000|2024-07-24 01:55:00|5.94|4.54|5.94|4.54|5.95|4.55|5.93|4.53|0
1721780100000|2024-07-24 00:15:00|5.98|4.58|5.98|4.58|5.99|4.59|5.95|4.55|0
1721786400000|2024-07-24 02:00:00|5.95|4.55|5.95|4.55|5.96|4.56|5.94|4.54|0
1721780400000|2024-07-24 00:20:00|5.97|4.57|5.98|4.58|5.99|4.59|5.97|4.57|0
1721786700000|2024-07-24 02:05:00|5.94|4.54|5.92|4.52|5.94|4.54|5.92|4.52|0
1721780700000|2024-07-24 00:25:00|5.97|4.57|5.97|4.57|6.01|4.61|5.97|4.57|0
1721787000000|2024-07-24 02:10:00|5.91|4.51|5.94|4.54|5.94|4.54|5.91|4.51|0
1721781000000|2024-07-24 00:30:00|5.96|4.56|6|4.6|6|4.6|5.96|4.56|0
1721787300000|2024-07-24 02:15:00|5.95|4.55|5.94|4.54|5.95|4.55|5.93|4.53|0
1721781300000|2024-07-24 00:35:00|5.99|4.59|5.94|4.54|5.99|4.59|5.94|4.54|0
1721787600000|2024-07-24 02:20:00|5.93|4.53|5.94|4.54|5.95|4.55|5.93|4.53|0
1721781600000|2024-07-24 00:40:00|5.93|4.53|5.91|4.51|5.94|4.54|5.91|4.51|0
1721787900000|2024-07-24 02:25:00|5.93|4.53|5.93|4.53|5.94|4.54|5.92|4.52|0
1721781900000|2024-07-24 00:45:00|5.9|4.5|5.91|4.51|5.91|4.51|5.89|4.49|0
1721788200000|2024-07-24 02:30:00|5.92|4.52|5.93|4.53|5.93|4.53|5.92|4.52|0
1721782200000|2024-07-24 00:50:00|5.9|4.5|5.92|4.52|5.93|4.53|5.89|4.49|0
1721788500000|2024-07-24 02:35:00|5.94|4.54|5.94|4.54|5.95|4.55|5.93|4.53|0
1721782500000|2024-07-24 00:55:00|5.91|4.51|5.91|4.51|5.93|4.53|5.9|4.5|0
1721788800000|2024-07-24 02:40:00|5.95|4.55|5.96|4.56|5.96|4.56|5.94|4.54|0
1721782800000|2024-07-24 01:00:00|5.9|4.5|5.91|4.51|5.92|4.52|5.89|4.49|0
1721789100000|2024-07-24 02:45:00|5.97|4.57|5.96|4.56|5.97|4.57|5.95|4.55|0
1721783100000|2024-07-24 01:05:00|5.9|4.5|5.9|4.5|5.91|4.51|5.88|4.48|0
1721789400000|2024-07-24 02:50:00|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1721783400000|2024-07-24 01:10:00|5.91|4.51|5.91|4.51|5.93|4.53|5.9|4.5|0
1721789700000|2024-07-24 02:55:00|5.95|4.55|5.94|4.54|5.95|4.55|5.93|4.53|0
1721783700000|2024-07-24 01:15:00|5.9|4.5|5.9|4.5|5.91|4.51|5.89|4.49|0
1721790000000|2024-07-24 03:00:00|5.93|4.53|5.94|4.54|5.94|4.54|5.93|4.53|0
1721784000000|2024-07-24 01:20:00|5.91|4.51|5.9|4.5|5.91|4.51|5.89|4.49|0
1721790300000|2024-07-24 03:05:00|5.95|4.55|5.95|4.55|5.96|4.56|5.94|4.54|0
1721784300000|2024-07-24 01:25:00|5.89|4.49|5.88|4.48|5.9|4.5|5.87|4.47|0
1721790600000|2024-07-24 03:10:00|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1721784600000|2024-07-24 01:30:00|5.87|4.47|5.89|4.49|5.89|4.49|5.87|4.47|0
1721790900000|2024-07-24 03:15:00|5.96|4.56|5.96|4.56|5.97|4.57|5.94|4.54|0
1721784900000|2024-07-24 01:35:00|5.9|4.5|5.9|4.5|5.92|4.52|5.89|4.49|0
1721791200000|2024-07-24 03:20:00|5.97|4.57|6.01|4.61|6.01|4.61|5.96|4.56|0
1721785200000|2024-07-24 01:40:00|5.89|4.49|5.89|4.49|5.9|4.5|5.89|4.49|0
1721791500000|2024-07-24 03:25:00|6.02|4.62|6|4.6|6.02|4.62|5.99|4.59|0
1721785500000|2024-07-24 01:45:00|5.9|4.5|5.93|4.53|5.94|4.54|5.9|4.5|0
1721791800000|2024-07-24 03:30:00|5.99|4.59|6.02|4.62|6.03|4.63|5.98|4.58|0
1721785800000|2024-07-24 01:50:00|5.92|4.52|5.95|4.55|5.95|4.55|5.92|4.52|0
1721792100000|2024-07-24 03:35:00|6.01|4.61|6.01|4.61|6.02|4.62|6|4.6|0
1721786100000|2024-07-24 01:55:00|5.94|4.54|5.94|4.54|5.95|4.55|5.93|4.53|0
1721792400000|2024-07-24 03:40:00|6|4.6|6.01|4.61|6.02|4.62|6|4.6|0
1721786400000|2024-07-24 02:00:00|5.95|4.55|5.95|4.55|5.96|4.56|5.94|4.54|0
1721792700000|2024-07-24 03:45:00|6|4.6|5.99|4.59|6|4.6|5.98|4.58|0
1721786700000|2024-07-24 02:05:00|5.94|4.54|5.92|4.52|5.94|4.54|5.92|4.52|0
1721793000000|2024-07-24 03:50:00|6|4.6|6.01|4.61|6.01|4.61|5.99|4.59|0
1721787000000|2024-07-24 02:10:00|5.91|4.51|5.94|4.54|5.94|4.54|5.91|4.51|0
1721793300000|2024-07-24 03:55:00|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1721787300000|2024-07-24 02:15:00|5.95|4.55|5.94|4.54|5.95|4.55|5.93|4.53|0
1721793600000|2024-07-24 04:00:00|6.01|4.61|6.01|4.61|6.01|4.61|6|4.6|0
1721787600000|2024-07-24 02:20:00|5.93|4.53|5.94|4.54|5.95|4.55|5.93|4.53|0
1721793900000|2024-07-24 04:05:00|6|4.6|6.02|4.62|6.03|4.63|6|4.6|0
1721787900000|2024-07-24 02:25:00|5.93|4.53|5.93|4.53|5.94|4.54|5.92|4.52|0
1721794200000|2024-07-24 04:10:00|6.03|4.63|6.17|4.77|6.18|4.78|6.01|4.61|0
1721788200000|2024-07-24 02:30:00|5.92|4.52|5.93|4.53|5.93|4.53|5.92|4.52|0
1721794500000|2024-07-24 04:15:00|6.18|4.78|6.21|4.81|6.21|4.81|6.17|4.77|0
1721788500000|2024-07-24 02:35:00|5.94|4.54|5.94|4.54|5.95|4.55|5.93|4.53|0
1721794800000|2024-07-24 04:20:00|6.2|4.8|6.88|5.48|6.91|5.51|5.54|4.14|0
1721788800000|2024-07-24 02:40:00|5.95|4.55|5.96|4.56|5.96|4.56|5.94|4.54|0
1721795100000|2024-07-24 04:25:00|6.89|5.49|6.88|5.48|6.89|5.49|6.87|5.47|0
1721789100000|2024-07-24 02:45:00|5.97|4.57|5.96|4.56|5.97|4.57|5.95|4.55|0
1721795400000|2024-07-24 04:30:00|6.87|5.47|6.86|5.46|6.89|5.49|6.85|5.45|0
1721789400000|2024-07-24 02:50:00|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1721795700000|2024-07-24 04:35:00|6.85|5.45|6.85|5.45|6.86|5.46|6.84|5.44|0
1721789700000|2024-07-24 02:55:00|5.95|4.55|5.94|4.54|5.95|4.55|5.93|4.53|0
1721796000000|2024-07-24 04:40:00|6.86|5.46|6.86|5.46|6.86|5.46|6.84|5.44|0
1721790000000|2024-07-24 03:00:00|5.93|4.53|5.94|4.54|5.94|4.54|5.93|4.53|0
1721796300000|2024-07-24 04:45:00|6.85|5.45|6.82|5.42|6.86|5.46|6.82|5.42|0
1721790300000|2024-07-24 03:05:00|5.95|4.55|5.95|4.55|5.96|4.56|5.94|4.54|0
1721796600000|2024-07-24 04:50:00|6.83|5.43|6.83|5.43|6.84|5.44|6.82|5.42|0
1721790600000|2024-07-24 03:10:00|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1721796900000|2024-07-24 04:55:00|6.84|5.44|6.87|5.47|6.89|5.49|6.83|5.43|0
1721790900000|2024-07-24 03:15:00|5.96|4.56|5.96|4.56|5.97|4.57|5.94|4.54|0
1721797200000|2024-07-24 05:00:00|6.88|5.48|6.81|5.41|6.88|5.48|6.81|5.41|0
1721791200000|2024-07-24 03:20:00|5.97|4.57|6.01|4.61|6.01|4.61|5.96|4.56|0
1721797500000|2024-07-24 05:05:00|6.82|5.42|6.8|5.4|6.83|5.43|6.8|5.4|0
1721797800000|2024-07-24 05:10:00|6.81|5.41|6.79|5.39|6.82|5.42|6.77|5.37|0
1721791500000|2024-07-24 03:25:00|6.02|4.62|6|4.6|6.02|4.62|5.99|4.59|0
1721798100000|2024-07-24 05:15:00|6.78|5.38|6.75|5.35|6.78|5.38|6.74|5.34|0
1721791800000|2024-07-24 03:30:00|5.99|4.59|6.02|4.62|6.03|4.63|5.98|4.58|0
1721798400000|2024-07-24 05:20:00|6.74|5.34|6.7|5.3|6.75|5.35|6.69|5.29|0
1721792100000|2024-07-24 03:35:00|6.01|4.61|6.01|4.61|6.02|4.62|6|4.6|0
1721798700000|2024-07-24 05:25:00|6.69|5.29|6.69|5.29|6.7|5.3|6.68|5.28|0
1721792400000|2024-07-24 03:40:00|6|4.6|6.01|4.61|6.02|4.62|6|4.6|0
1721799000000|2024-07-24 05:30:00|6.68|5.28|6.68|5.28|6.69|5.29|6.67|5.27|0
1721799300000|2024-07-24 05:35:00|6.67|5.27|6.66|5.26|6.68|5.28|6.65|5.25|0
1721799600000|2024-07-24 05:40:00|6.67|5.27|6.67|5.27|6.67|5.27|6.65|5.25|0
1721799900000|2024-07-24 05:45:00|6.68|5.28|6.72|5.32|6.73|5.33|6.67|5.27|0
1721800200000|2024-07-24 05:50:00|6.71|5.31|6.71|5.31|7.03|5.63|6.57|5.17|0
1721800500000|2024-07-24 05:55:00|6.7|5.3|6.72|5.32|6.72|5.32|6.69|5.29|0
1721800800000|2024-07-24 06:00:00|6.7|5.3|6.77|5.37|6.8|5.4|6.69|5.29|0
1721801100000|2024-07-24 06:05:00|6.78|5.38|6.71|5.31|6.78|5.38|6.67|5.27|0
1721792700000|2024-07-24 03:45:00|6|4.6|5.99|4.59|6|4.6|5.98|4.58|0
1721801400000|2024-07-24 06:10:00|6.7|5.3|6.79|5.39|6.81|5.41|6.7|5.3|0
1721793000000|2024-07-24 03:50:00|6|4.6|6.01|4.61|6.01|4.61|5.99|4.59|0
1721801700000|2024-07-24 06:15:00|6.8|5.4|6.81|5.41|6.86|5.46|6.8|5.4|0
1721793300000|2024-07-24 03:55:00|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1721802000000|2024-07-24 06:20:00|6.8|5.4|6.75|5.35|6.82|5.42|6.75|5.35|0
1721793600000|2024-07-24 04:00:00|6.01|4.61|6.01|4.61|6.01|4.61|6|4.6|0
1721802300000|2024-07-24 06:25:00|6.76|5.36|6.89|5.49|6.9|5.5|6.76|5.36|0
1721793900000|2024-07-24 04:05:00|6|4.6|6.02|4.62|6.03|4.63|6|4.6|0
1721802600000|2024-07-24 06:30:00|6.9|5.5|7.01|5.61|7.04|5.64|6.9|5.5|0
1721794200000|2024-07-24 04:10:00|6.03|4.63|6.17|4.77|6.18|4.78|6.01|4.61|0
1721802900000|2024-07-24 06:35:00|6.99|5.59|6.98|5.58|7.03|5.63|6.98|5.58|0
1721794500000|2024-07-24 04:15:00|6.18|4.78|6.21|4.81|6.21|4.81|6.17|4.77|0
1721803200000|2024-07-24 06:40:00|6.97|5.57|6.97|5.57|6.99|5.59|6.96|5.56|0
1721794800000|2024-07-24 04:20:00|6.2|4.8|6.88|5.48|6.91|5.51|5.54|4.14|0
1721803500000|2024-07-24 06:45:00|6.96|5.56|6.94|5.54|6.96|5.56|6.89|5.49|0
1721795100000|2024-07-24 04:25:00|6.89|5.49|6.88|5.48|6.89|5.49|6.87|5.47|0
1721803800000|2024-07-24 06:50:00|6.93|5.53|6.97|5.57|6.98|5.58|6.93|5.53|0
1721795400000|2024-07-24 04:30:00|6.87|5.47|6.86|5.46|6.89|5.49|6.85|5.45|0
1721804100000|2024-07-24 06:55:00|6.96|5.56|6.98|5.58|7|5.6|6.95|5.55|0
1721795700000|2024-07-24 04:35:00|6.85|5.45|6.85|5.45|6.86|5.46|6.84|5.44|0
1721804400000|2024-07-24 07:00:00|6.97|5.57|6.94|5.54|7.02|5.62|6.94|5.54|0
1721796000000|2024-07-24 04:40:00|6.86|5.46|6.86|5.46|6.86|5.46|6.84|5.44|0
1721804700000|2024-07-24 07:05:00|6.93|5.53|6.9|5.5|6.94|5.54|6.89|5.49|0
1721796300000|2024-07-24 04:45:00|6.85|5.45|6.82|5.42|6.86|5.46|6.82|5.42|0
1721805000000|2024-07-24 07:10:00|6.89|5.49|6.85|5.45|6.89|5.49|6.85|5.45|0
1721796600000|2024-07-24 04:50:00|6.83|5.43|6.83|5.43|6.84|5.44|6.82|5.42|0
1721805300000|2024-07-24 07:15:00|6.87|5.47|6.84|5.44|6.91|5.51|6.82|5.42|0
1721796900000|2024-07-24 04:55:00|6.84|5.44|6.87|5.47|6.89|5.49|6.83|5.43|0
1721805600000|2024-07-24 07:20:00|6.85|5.45|6.83|5.43|6.86|5.46|6.79|5.39|0
1721797200000|2024-07-24 05:00:00|6.88|5.48|6.81|5.41|6.88|5.48|6.81|5.41|0
1721805900000|2024-07-24 07:25:00|6.82|5.42|6.87|5.47|6.91|5.51|6.82|5.42|0
1721806200000|2024-07-24 07:30:00|6.88|5.48|6.9|5.5|6.91|5.51|6.84|5.44|0
1721797500000|2024-07-24 05:05:00|6.82|5.42|6.8|5.4|6.83|5.43|6.8|5.4|0
1721806500000|2024-07-24 07:35:00|6.89|5.49|6.83|5.43|6.9|5.5|6.83|5.43|0
1721797800000|2024-07-24 05:10:00|6.81|5.41|6.79|5.39|6.82|5.42|6.77|5.37|0
1721806800000|2024-07-24 07:40:00|6.84|5.44|6.92|5.52|6.93|5.53|6.84|5.44|0
1721798100000|2024-07-24 05:15:00|6.78|5.38|6.75|5.35|6.78|5.38|6.74|5.34|0
1721807100000|2024-07-24 07:45:00|6.91|5.51|6.93|5.53|6.96|5.56|6.89|5.49|0
1721798400000|2024-07-24 05:20:00|6.74|5.34|6.7|5.3|6.75|5.35|6.69|5.29|0
1721807400000|2024-07-24 07:50:00|6.92|5.52|7.01|5.61|7.02|5.62|6.9|5.5|0
1721798700000|2024-07-24 05:25:00|6.69|5.29|6.69|5.29|6.7|5.3|6.68|5.28|0
1721807700000|2024-07-24 07:55:00|7.02|5.62|7|5.6|7.02|5.62|6.94|5.54|0
1721799000000|2024-07-24 05:30:00|6.68|5.28|6.68|5.28|6.69|5.29|6.67|5.27|0
1721808000000|2024-07-24 08:00:00|6.99|5.59|6.97|5.57|7.02|5.62|6.94|5.54|0
1721799300000|2024-07-24 05:35:00|6.67|5.27|6.66|5.26|6.68|5.28|6.65|5.25|0
1721808300000|2024-07-24 08:05:00|6.98|5.58|6.99|5.59|6.99|5.59|6.96|5.56|0
1721799600000|2024-07-24 05:40:00|6.67|5.27|6.67|5.27|6.67|5.27|6.65|5.25|0
1721808600000|2024-07-24 08:10:00|7|5.6|7.07|5.67|7.07|5.67|6.97|5.57|0
1721799900000|2024-07-24 05:45:00|6.68|5.28|6.72|5.32|6.73|5.33|6.67|5.27|0
1721808900000|2024-07-24 08:15:00|7.08|5.68|7.12|5.72|7.16|5.76|7.02|5.62|0
1721800200000|2024-07-24 05:50:00|6.71|5.31|6.71|5.31|7.03|5.63|6.57|5.17|0
1721809200000|2024-07-24 08:20:00|7.13|5.73|7.12|5.72|7.13|5.73|7.05|5.65|0
1721800500000|2024-07-24 05:55:00|6.7|5.3|6.72|5.32|6.72|5.32|6.69|5.29|0
1721809500000|2024-07-24 08:25:00|7.11|5.71|7.18|5.78|7.18|5.78|7.11|5.71|0
1721800800000|2024-07-24 06:00:00|6.7|5.3|6.77|5.37|6.8|5.4|6.69|5.29|0
1721809800000|2024-07-24 08:30:00|7.17|5.77|7.2|5.8|7.23|5.83|7.15|5.75|0
1721801100000|2024-07-24 06:05:00|6.78|5.38|6.71|5.31|6.78|5.38|6.67|5.27|0
1721810100000|2024-07-24 08:35:00|7.19|5.79|7.09|5.69|7.21|5.81|7.08|5.68|0
1721801400000|2024-07-24 06:10:00|6.7|5.3|6.79|5.39|6.81|5.41|6.7|5.3|0
1721810400000|2024-07-24 08:40:00|7.1|5.7|7.01|5.61|7.11|5.71|6.99|5.59|0
1721801700000|2024-07-24 06:15:00|6.8|5.4|6.81|5.41|6.86|5.46|6.8|5.4|0
1721810700000|2024-07-24 08:45:00|7|5.6|6.99|5.59|7.02|5.62|6.98|5.58|0
1721802000000|2024-07-24 06:20:00|6.8|5.4|6.75|5.35|6.82|5.42|6.75|5.35|0
1721811000000|2024-07-24 08:50:00|6.98|5.58|6.98|5.58|6.99|5.59|6.95|5.55|0
1721802300000|2024-07-24 06:25:00|6.76|5.36|6.89|5.49|6.9|5.5|6.76|5.36|0
1721811300000|2024-07-24 08:55:00|6.99|5.59|6.96|5.56|6.99|5.59|6.95|5.55|0
1721802600000|2024-07-24 06:30:00|6.9|5.5|7.01|5.61|7.04|5.64|6.9|5.5|0
1721811600000|2024-07-24 09:00:00|6.95|5.55|6.98|5.58|7|5.6|6.95|5.55|0
1721802900000|2024-07-24 06:35:00|6.99|5.59|6.98|5.58|7.03|5.63|6.98|5.58|0
1721811900000|2024-07-24 09:05:00|6.99|5.59|6.99|5.59|7.01|5.61|6.96|5.56|0
1721803200000|2024-07-24 06:40:00|6.97|5.57|6.97|5.57|6.99|5.59|6.96|5.56|0
1721812200000|2024-07-24 09:10:00|6.98|5.58|7.04|5.64|7.04|5.64|6.98|5.58|0
1721803500000|2024-07-24 06:45:00|6.96|5.56|6.94|5.54|6.96|5.56|6.89|5.49|0
1721812500000|2024-07-24 09:15:00|7.03|5.63|7.1|5.7|7.12|5.72|7.01|5.61|0
1721803800000|2024-07-24 06:50:00|6.93|5.53|6.97|5.57|6.98|5.58|6.93|5.53|0
1721812800000|2024-07-24 09:20:00|7.09|5.69|7.11|5.71|7.13|5.73|7.08|5.68|0
1721804100000|2024-07-24 06:55:00|6.96|5.56|6.98|5.58|7|5.6|6.95|5.55|0
1721813100000|2024-07-24 09:25:00|7.1|5.7|7.14|5.74|7.18|5.78|7.1|5.7|0
1721804400000|2024-07-24 07:00:00|6.97|5.57|6.94|5.54|7.02|5.62|6.94|5.54|0
1721813400000|2024-07-24 09:30:00|7.15|5.75|7.1|5.7|7.15|5.75|7.09|5.69|0
1721804700000|2024-07-24 07:05:00|6.93|5.53|6.9|5.5|6.94|5.54|6.89|5.49|0
1721813700000|2024-07-24 09:35:00|7.11|5.71|7.14|5.74|7.15|5.75|7.09|5.69|0
1721814000000|2024-07-24 09:40:00|7.15|5.75|7.12|5.72|7.17|5.77|7.1|5.7|0
1721814300000|2024-07-24 09:45:00|7.11|5.71|7.07|5.67|7.12|5.72|7.05|5.65|0
1721805000000|2024-07-24 07:10:00|6.89|5.49|6.85|5.45|6.89|5.49|6.85|5.45|0
1721814600000|2024-07-24 09:50:00|7.1|5.7|7.07|5.67|7.1|5.7|7.04|5.64|0
1721805300000|2024-07-24 07:15:00|6.87|5.47|6.84|5.44|6.91|5.51|6.82|5.42|0
1721814900000|2024-07-24 09:55:00|7.08|5.68|7.05|5.65|7.09|5.69|7.03|5.63|0
1721805600000|2024-07-24 07:20:00|6.85|5.45|6.83|5.43|6.86|5.46|6.79|5.39|0
1721815200000|2024-07-24 10:00:00|7.06|5.66|6.99|5.59|7.09|5.69|6.99|5.59|0
1721805900000|2024-07-24 07:25:00|6.82|5.42|6.87|5.47|6.91|5.51|6.82|5.42|0
1721815500000|2024-07-24 10:05:00|7|5.6|7.01|5.61|7.01|5.61|6.99|5.59|0
1721806200000|2024-07-24 07:30:00|6.88|5.48|6.9|5.5|6.91|5.51|6.84|5.44|0
1721815800000|2024-07-24 10:10:00|7|5.6|6.97|5.57|7.01|5.61|6.97|5.57|0
1721806500000|2024-07-24 07:35:00|6.89|5.49|6.83|5.43|6.9|5.5|6.83|5.43|0
1721816100000|2024-07-24 10:15:00|6.98|5.58|6.98|5.58|7.01|5.61|6.97|5.57|0
1721806800000|2024-07-24 07:40:00|6.84|5.44|6.92|5.52|6.93|5.53|6.84|5.44|0
1721816400000|2024-07-24 10:20:00|6.97|5.57|6.92|5.52|6.97|5.57|6.91|5.51|0
1721807100000|2024-07-24 07:45:00|6.91|5.51|6.93|5.53|6.96|5.56|6.89|5.49|0
1721816700000|2024-07-24 10:25:00|6.91|5.51|6.95|5.55|6.95|5.55|6.87|5.47|0
1721807400000|2024-07-24 07:50:00|6.92|5.52|7.01|5.61|7.02|5.62|6.9|5.5|0
1721817000000|2024-07-24 10:30:00|6.94|5.54|6.98|5.58|7.01|5.61|6.94|5.54|0
1721807700000|2024-07-24 07:55:00|7.02|5.62|7|5.6|7.02|5.62|6.94|5.54|0
1721817300000|2024-07-24 10:35:00|6.97|5.57|6.98|5.58|7|5.6|6.95|5.55|0
1721808000000|2024-07-24 08:00:00|6.99|5.59|6.97|5.57|7.02|5.62|6.94|5.54|0
1721817600000|2024-07-24 10:40:00|6.97|5.57|7.03|5.63|7.05|5.65|6.97|5.57|0
1721817900000|2024-07-24 10:45:00|7.02|5.62|6.96|5.56|7.02|5.62|6.8|5.4|0
1721808300000|2024-07-24 08:05:00|6.98|5.58|6.99|5.59|6.99|5.59|6.96|5.56|0
1721818200000|2024-07-24 10:50:00|6.95|5.55|6.94|5.54|6.97|5.57|6.92|5.52|0
1721808600000|2024-07-24 08:10:00|7|5.6|7.07|5.67|7.07|5.67|6.97|5.57|0
1721818500000|2024-07-24 10:55:00|6.93|5.53|6.96|5.56|6.96|5.56|6.9|5.5|0
1721808900000|2024-07-24 08:15:00|7.08|5.68|7.12|5.72|7.16|5.76|7.02|5.62|0
1721809200000|2024-07-24 08:20:00|7.13|5.73|7.12|5.72|7.13|5.73|7.05|5.65|0
1721818800000|2024-07-24 11:00:00|6.97|5.57|7.02|5.62|7.04|5.64|6.93|5.53|0
1721809500000|2024-07-24 08:25:00|7.11|5.71|7.18|5.78|7.18|5.78|7.11|5.71|0
1721819100000|2024-07-24 11:05:00|7.03|5.63|7.02|5.62|7.08|5.68|7.01|5.61|0
1721809800000|2024-07-24 08:30:00|7.17|5.77|7.2|5.8|7.23|5.83|7.15|5.75|0
1721819400000|2024-07-24 11:10:00|7.03|5.63|6.93|5.53|7.03|5.63|6.9|5.5|0
1721819700000|2024-07-24 11:15:00|6.94|5.54|6.82|5.42|6.94|5.54|6.82|5.42|0
1721810100000|2024-07-24 08:35:00|7.19|5.79|7.09|5.69|7.21|5.81|7.08|5.68|0
1721820000000|2024-07-24 11:20:00|6.81|5.41|6.78|5.38|6.83|5.43|6.77|5.37|0
1721810400000|2024-07-24 08:40:00|7.1|5.7|7.01|5.61|7.11|5.71|6.99|5.59|0
1721820300000|2024-07-24 11:25:00|6.79|5.39|6.73|5.33|6.81|5.41|6.73|5.33|0
1721810700000|2024-07-24 08:45:00|7|5.6|6.99|5.59|7.02|5.62|6.98|5.58|0
1721820600000|2024-07-24 11:30:00|6.74|5.34|6.81|5.41|6.82|5.42|6.73|5.33|0
1721811000000|2024-07-24 08:50:00|6.98|5.58|6.98|5.58|6.99|5.59|6.95|5.55|0
1721820900000|2024-07-24 11:35:00|6.8|5.4|6.83|5.43|6.85|5.45|6.8|5.4|0
1721811300000|2024-07-24 08:55:00|6.99|5.59|6.96|5.56|6.99|5.59|6.95|5.55|0
1721821200000|2024-07-24 11:40:00|6.84|5.44|6.83|5.43|6.85|5.45|6.81|5.41|0
1721811600000|2024-07-24 09:00:00|6.95|5.55|6.98|5.58|7|5.6|6.95|5.55|0
1721821500000|2024-07-24 11:45:00|6.82|5.42|6.86|5.46|6.89|5.49|6.78|5.38|0
1721811900000|2024-07-24 09:05:00|6.99|5.59|6.99|5.59|7.01|5.61|6.96|5.56|0
1721821800000|2024-07-24 11:50:00|6.85|5.45|6.8|5.4|6.87|5.47|6.8|5.4|0
1721812200000|2024-07-24 09:10:00|6.98|5.58|7.04|5.64|7.04|5.64|6.98|5.58|0
1721822100000|2024-07-24 11:55:00|6.81|5.41|6.85|5.45|6.85|5.45|6.81|5.41|0
1721812500000|2024-07-24 09:15:00|7.03|5.63|7.1|5.7|7.12|5.72|7.01|5.61|0
1721822400000|2024-07-24 12:00:00|6.86|5.46|6.88|5.48|6.89|5.49|6.84|5.44|0
1721822700000|2024-07-24 12:05:00|6.89|5.49|6.93|5.53|6.94|5.54|6.83|5.43|0
1721823000000|2024-07-24 12:10:00|6.92|5.52|6.95|5.55|6.99|5.59|6.92|5.52|0
1721812800000|2024-07-24 09:20:00|7.09|5.69|7.11|5.71|7.13|5.73|7.08|5.68|0
1721823300000|2024-07-24 12:15:00|6.96|5.56|7.03|5.63|7.03|5.63|6.94|5.54|0
1721813100000|2024-07-24 09:25:00|7.1|5.7|7.14|5.74|7.18|5.78|7.1|5.7|0
1721823600000|2024-07-24 12:20:00|7.02|5.62|7.05|5.65|7.08|5.68|7.02|5.62|0
1721813400000|2024-07-24 09:30:00|7.15|5.75|7.1|5.7|7.15|5.75|7.09|5.69|0
1721823900000|2024-07-24 12:25:00|7.06|5.66|7.1|5.7|7.12|5.72|7.03|5.63|0
1721813700000|2024-07-24 09:35:00|7.11|5.71|7.14|5.74|7.15|5.75|7.09|5.69|0
1721824200000|2024-07-24 12:30:00|7.09|5.69|7.11|5.71|7.11|5.71|7.05|5.65|0
1721824500000|2024-07-24 12:35:00|7.12|5.72|7.19|5.79|7.19|5.79|7.11|5.71|0
1721814000000|2024-07-24 09:40:00|7.15|5.75|7.12|5.72|7.17|5.77|7.1|5.7|0
1721824800000|2024-07-24 12:40:00|7.18|5.78|7.15|5.75|7.19|5.79|7.14|5.74|0
1721814300000|2024-07-24 09:45:00|7.11|5.71|7.07|5.67|7.12|5.72|7.05|5.65|0
1721825100000|2024-07-24 12:45:00|7.16|5.76|7.19|5.79|7.23|5.83|7.14|5.74|0
1721814600000|2024-07-24 09:50:00|7.1|5.7|7.07|5.67|7.1|5.7|7.04|5.64|0
1721825400000|2024-07-24 12:50:00|7.18|5.78|7.2|5.8|7.22|5.82|7.16|5.76|0
1721814900000|2024-07-24 09:55:00|7.08|5.68|7.05|5.65|7.09|5.69|7.03|5.63|0
1721825700000|2024-07-24 12:55:00|7.21|5.81|7.17|5.77|7.21|5.81|7.15|5.75|0
1721815200000|2024-07-24 10:00:00|7.06|5.66|6.99|5.59|7.09|5.69|6.99|5.59|0
1721826000000|2024-07-24 13:00:00|7.16|5.76|7.08|5.68|7.16|5.76|7.08|5.68|0
1721815500000|2024-07-24 10:05:00|7|5.6|7.01|5.61|7.01|5.61|6.99|5.59|0
1721826300000|2024-07-24 13:05:00|7.09|5.69|7.12|5.72|7.16|5.76|7.09|5.69|0
1721815800000|2024-07-24 10:10:00|7|5.6|6.97|5.57|7.01|5.61|6.97|5.57|0
1721826600000|2024-07-24 13:10:00|7.11|5.71|7.1|5.7|7.16|5.76|7.09|5.69|0
1721816100000|2024-07-24 10:15:00|6.98|5.58|6.98|5.58|7.01|5.61|6.97|5.57|0
1721826900000|2024-07-24 13:15:00|7.11|5.71|7.12|5.72|7.14|5.74|7.1|5.7|0
1721816400000|2024-07-24 10:20:00|6.97|5.57|6.92|5.52|6.97|5.57|6.91|5.51|0
1721827200000|2024-07-24 13:20:00|7.11|5.71|7.16|5.76|7.16|5.76|7.08|5.68|0
1721816700000|2024-07-24 10:25:00|6.91|5.51|6.95|5.55|6.95|5.55|6.87|5.47|0
1721827500000|2024-07-24 13:25:00|7.17|5.77|7.09|5.69|7.18|5.78|7.08|5.68|0
1721817000000|2024-07-24 10:30:00|6.94|5.54|6.98|5.58|7.01|5.61|6.94|5.54|0
1721827800000|2024-07-24 13:30:00|7.11|5.71|7.26|5.86|7.29|5.89|7.01|5.61|0
1721817300000|2024-07-24 10:35:00|6.97|5.57|6.98|5.58|7|5.6|6.95|5.55|0
1721828100000|2024-07-24 13:35:00|7.27|5.87|7.47|6.07|7.51|6.11|6.96|5.56|0
1721817600000|2024-07-24 10:40:00|6.97|5.57|7.03|5.63|7.05|5.65|6.97|5.57|0
1721828400000|2024-07-24 13:40:00|7.46|6.06|7.45|6.05|7.49|6.09|7.38|5.98|0
1721817900000|2024-07-24 10:45:00|7.02|5.62|6.96|5.56|7.02|5.62|6.8|5.4|0
1721828700000|2024-07-24 13:45:00|7.42|6.02|7.51|6.11|7.55|6.15|7.35|5.95|0
1721818200000|2024-07-24 10:50:00|6.95|5.55|6.94|5.54|6.97|5.57|6.92|5.52|0
1721829000000|2024-07-24 13:50:00|7.53|6.13|7.68|6.28|7.74|6.34|7.46|6.06|0
1721818500000|2024-07-24 10:55:00|6.93|5.53|6.96|5.56|6.96|5.56|6.9|5.5|0
1721829300000|2024-07-24 13:55:00|7.7|6.3|7.78|6.38|7.91|6.51|7.68|6.28|0
1721818800000|2024-07-24 11:00:00|6.97|5.57|7.02|5.62|7.04|5.64|6.93|5.53|0
1721829600000|2024-07-24 14:00:00|7.82|6.42|7.93|6.53|7.93|6.53|7.75|6.35|0
1721819100000|2024-07-24 11:05:00|7.03|5.63|7.02|5.62|7.08|5.68|7.01|5.61|0
1721829900000|2024-07-24 14:05:00|7.91|6.51|8.07|6.67|8.15|6.75|7.84|6.44|0
1721819400000|2024-07-24 11:10:00|7.03|5.63|6.93|5.53|7.03|5.63|6.9|5.5|0
1721830200000|2024-07-24 14:10:00|8.08|6.68|8.27|6.87|8.3|6.9|8.04|6.64|0
1721819700000|2024-07-24 11:15:00|6.94|5.54|6.82|5.42|6.94|5.54|6.82|5.42|0
1721830500000|2024-07-24 14:15:00|8.24|6.84|8.25|6.85|8.33|6.93|8.16|6.76|0
1721820000000|2024-07-24 11:20:00|6.81|5.41|6.78|5.38|6.83|5.43|6.77|5.37|0
1721830800000|2024-07-24 14:20:00|8.27|6.87|8.28|6.88|8.29|6.89|7.95|6.55|0
1721820300000|2024-07-24 11:25:00|6.79|5.39|6.73|5.33|6.81|5.41|6.73|5.33|0
1721831100000|2024-07-24 14:25:00|8.27|6.87|8.21|6.81|8.35|6.95|8.19|6.79|0
1721820600000|2024-07-24 11:30:00|6.74|5.34|6.81|5.41|6.82|5.42|6.73|5.33|0
1721831400000|2024-07-24 14:30:00|8.23|6.83|8.31|6.91|8.31|6.91|8.18|6.78|0
1721820900000|2024-07-24 11:35:00|6.8|5.4|6.83|5.43|6.85|5.45|6.8|5.4|0
1721831700000|2024-07-24 14:35:00|8.3|6.9|8.25|6.85|8.39|6.99|8.22|6.82|0
1721821200000|2024-07-24 11:40:00|6.84|5.44|6.83|5.43|6.85|5.45|6.81|5.41|0
1721832000000|2024-07-24 14:40:00|8.26|6.86|8.26|6.86|8.28|6.88|8.19|6.79|0
1721821500000|2024-07-24 11:45:00|6.82|5.42|6.86|5.46|6.89|5.49|6.78|5.38|0
1721832300000|2024-07-24 14:45:00|8.24|6.84|8.25|6.85|8.32|6.92|8.22|6.82|0
1721821800000|2024-07-24 11:50:00|6.85|5.45|6.8|5.4|6.87|5.47|6.8|5.4|0
1721832600000|2024-07-24 14:50:00|8.24|6.84|8.3|6.9|8.31|6.91|8.23|6.83|0
1721822100000|2024-07-24 11:55:00|6.81|5.41|6.85|5.45|6.85|5.45|6.81|5.41|0
1721832900000|2024-07-24 14:55:00|8.29|6.89|8.22|6.82|8.3|6.9|8.19|6.79|0
1721822400000|2024-07-24 12:00:00|6.86|5.46|6.88|5.48|6.89|5.49|6.84|5.44|0
1721833200000|2024-07-24 15:00:00|8.23|6.83|8.37|6.97|8.37|6.97|8.2|6.8|0
1721822700000|2024-07-24 12:05:00|6.89|5.49|6.93|5.53|6.94|5.54|6.83|5.43|0
1721833500000|2024-07-24 15:05:00|8.38|6.98|8.36|6.96|8.46|7.06|8.36|6.96|0
1721823000000|2024-07-24 12:10:00|6.92|5.52|6.95|5.55|6.99|5.59|6.92|5.52|0
1721833800000|2024-07-24 15:10:00|8.37|6.97|8.56|7.16|8.56|7.16|8.37|6.97|0
1721823300000|2024-07-24 12:15:00|6.96|5.56|7.03|5.63|7.03|5.63|6.94|5.54|0
1721834100000|2024-07-24 15:15:00|8.55|7.15|8.64|7.24|8.64|7.24|8.52|7.12|0
1721823600000|2024-07-24 12:20:00|7.02|5.62|7.05|5.65|7.08|5.68|7.02|5.62|0
1721834400000|2024-07-24 15:20:00|8.65|7.25|8.81|7.41|8.81|7.41|8.63|7.23|0
1721823900000|2024-07-24 12:25:00|7.06|5.66|7.1|5.7|7.12|5.72|7.03|5.63|0
1721834700000|2024-07-24 15:25:00|8.79|7.39|8.64|7.24|8.8|7.4|8.6|7.2|0
1721824200000|2024-07-24 12:30:00|7.09|5.69|7.11|5.71|7.11|5.71|7.05|5.65|0
1721835000000|2024-07-24 15:30:00|8.62|7.22|8.34|6.94|8.64|7.24|8.28|6.88|0
1721824500000|2024-07-24 12:35:00|7.12|5.72|7.19|5.79|7.19|5.79|7.11|5.71|0
1721835300000|2024-07-24 15:35:00|8.35|6.95|8.34|6.94|8.39|6.99|8.31|6.91|0
1721824800000|2024-07-24 12:40:00|7.18|5.78|7.15|5.75|7.19|5.79|7.14|5.74|0
1721835600000|2024-07-24 15:40:00|8.35|6.95|8.82|7.42|8.82|7.42|8.35|6.95|0
1721825100000|2024-07-24 12:45:00|7.16|5.76|7.19|5.79|7.23|5.83|7.14|5.74|0
1721835900000|2024-07-24 15:45:00|8.83|7.43|8.85|7.45|8.88|7.48|8.8|7.4|0
1721825400000|2024-07-24 12:50:00|7.18|5.78|7.2|5.8|7.22|5.82|7.16|5.76|0
1721836200000|2024-07-24 15:50:00|8.86|7.46|8.77|7.37|8.87|7.47|8.74|7.34|0
1721825700000|2024-07-24 12:55:00|7.21|5.81|7.17|5.77|7.21|5.81|7.15|5.75|0
1721836500000|2024-07-24 15:55:00|8.79|7.39|8.92|7.52|8.95|7.55|8.79|7.39|0
1721826000000|2024-07-24 13:00:00|7.16|5.76|7.08|5.68|7.16|5.76|7.08|5.68|0
1721836800000|2024-07-24 16:00:00|8.93|7.53|8.94|7.54|8.96|7.56|8.9|7.5|0
1721826300000|2024-07-24 13:05:00|7.09|5.69|7.12|5.72|7.16|5.76|7.09|5.69|0
1721837100000|2024-07-24 16:05:00|8.95|7.55|9.03|7.63|9.09|7.69|8.94|7.54|0
1721826600000|2024-07-24 13:10:00|7.11|5.71|7.1|5.7|7.16|5.76|7.09|5.69|0
1721837400000|2024-07-24 16:10:00|9.04|7.64|8.88|7.48|9.05|7.65|8.87|7.47|0
1721826900000|2024-07-24 13:15:00|7.11|5.71|7.12|5.72|7.14|5.74|7.1|5.7|0
1721837700000|2024-07-24 16:15:00|8.85|7.45|8.83|7.43|8.9|7.5|8.76|7.36|0
1721827200000|2024-07-24 13:20:00|7.11|5.71|7.16|5.76|7.16|5.76|7.08|5.68|0
1721838000000|2024-07-24 16:20:00|8.84|7.44|8.88|7.48|8.92|7.52|8.79|7.39|0
1721827500000|2024-07-24 13:25:00|7.17|5.77|7.09|5.69|7.18|5.78|7.08|5.68|0
1721838300000|2024-07-24 16:25:00|8.89|7.49|8.99|7.59|9|7.6|8.89|7.49|0
1721827800000|2024-07-24 13:30:00|7.11|5.71|7.26|5.86|7.29|5.89|7.01|5.61|0
1721838600000|2024-07-24 16:30:00|9|7.6|8.94|7.54|9.03|7.63|8.91|7.51|0
1721828100000|2024-07-24 13:35:00|7.27|5.87|7.47|6.07|7.51|6.11|6.96|5.56|0
1721838900000|2024-07-24 16:35:00|8.93|7.53|9.51|8.11|9.53|8.13|8.88|7.48|0
1721828400000|2024-07-24 13:40:00|7.46|6.06|7.45|6.05|7.49|6.09|7.38|5.98|0
1721839200000|2024-07-24 16:40:00|9.52|8.12|9.61|8.21|9.65|8.25|9.51|8.11|0
1721828700000|2024-07-24 13:45:00|7.42|6.02|7.51|6.11|7.55|6.15|7.35|5.95|0
1721839500000|2024-07-24 16:45:00|9.62|8.22|9.49|8.09|9.64|8.24|9.41|8.01|0
1721829000000|2024-07-24 13:50:00|7.53|6.13|7.68|6.28|7.74|6.34|7.46|6.06|0
1721839800000|2024-07-24 16:50:00|9.5|8.1|9.66|8.26|9.68|8.28|9.5|8.1|0
1721829300000|2024-07-24 13:55:00|7.7|6.3|7.78|6.38|7.91|6.51|7.68|6.28|0
1721840100000|2024-07-24 16:55:00|9.67|8.27|9.62|8.22|9.68|8.28|9.58|8.18|0
1721829600000|2024-07-24 14:00:00|7.82|6.42|7.93|6.53|7.93|6.53|7.75|6.35|0
1721840400000|2024-07-24 17:00:00|9.63|8.23|9.59|8.19|9.66|8.26|9.52|8.12|0
1721829900000|2024-07-24 14:05:00|7.91|6.51|8.07|6.67|8.15|6.75|7.84|6.44|0
1721840700000|2024-07-24 17:05:00|9.6|8.2|9.33|7.93|9.6|8.2|9.33|7.93|0
1721830200000|2024-07-24 14:10:00|8.08|6.68|8.27|6.87|8.3|6.9|8.04|6.64|0
1721841000000|2024-07-24 17:10:00|9.36|7.96|9.34|7.94|9.38|7.98|9.28|7.88|0
1721830500000|2024-07-24 14:15:00|8.24|6.84|8.25|6.85|8.33|6.93|8.16|6.76|0
1721841300000|2024-07-24 17:15:00|9.35|7.95|9.31|7.91|9.41|8.01|9.29|7.89|0
1721830800000|2024-07-24 14:20:00|8.27|6.87|8.28|6.88|8.29|6.89|7.95|6.55|0
1721841600000|2024-07-24 17:20:00|9.32|7.92|9.37|7.97|9.42|8.02|9.23|7.83|0
1721831100000|2024-07-24 14:25:00|8.27|6.87|8.21|6.81|8.35|6.95|8.19|6.79|0
1721841900000|2024-07-24 17:25:00|9.38|7.98|9.48|8.08|9.48|8.08|9.36|7.96|0
1721831400000|2024-07-24 14:30:00|8.23|6.83|8.31|6.91|8.31|6.91|8.18|6.78|0
1721842200000|2024-07-24 17:30:00|9.49|8.09|9.37|7.97|9.57|8.17|9.35|7.95|0
1721831700000|2024-07-24 14:35:00|8.3|6.9|8.25|6.85|8.39|6.99|8.22|6.82|0
1721842500000|2024-07-24 17:35:00|9.38|7.98|9.31|7.91|9.39|7.99|9.25|7.85|0
1721832000000|2024-07-24 14:40:00|8.26|6.86|8.26|6.86|8.28|6.88|8.19|6.79|0
1721842800000|2024-07-24 17:40:00|9.3|7.9|9.06|7.66|9.31|7.91|8.95|7.55|0
1721832300000|2024-07-24 14:45:00|8.24|6.84|8.25|6.85|8.32|6.92|8.22|6.82|0
1721843100000|2024-07-24 17:45:00|9.07|7.67|9.24|7.84|9.25|7.85|9.06|7.66|0
1721832600000|2024-07-24 14:50:00|8.24|6.84|8.3|6.9|8.31|6.91|8.23|6.83|0
1721843400000|2024-07-24 17:50:00|9.23|7.83|9.31|7.91|9.33|7.93|9.23|7.83|0
1721832900000|2024-07-24 14:55:00|8.29|6.89|8.22|6.82|8.3|6.9|8.19|6.79|0
1721843700000|2024-07-24 17:55:00|9.32|7.92|9.36|7.96|9.38|7.98|9.26|7.86|0
1721833200000|2024-07-24 15:00:00|8.23|6.83|8.37|6.97|8.37|6.97|8.2|6.8|0
1721844000000|2024-07-24 18:00:00|9.35|7.95|9.42|8.02|9.42|8.02|9.32|7.92|0
1721833500000|2024-07-24 15:05:00|8.38|6.98|8.36|6.96|8.46|7.06|8.36|6.96|0
1721844300000|2024-07-24 18:05:00|9.41|8.01|9.36|7.96|9.43|8.03|9.28|7.88|0
1721833800000|2024-07-24 15:10:00|8.37|6.97|8.56|7.16|8.56|7.16|8.37|6.97|0
1721844600000|2024-07-24 18:10:00|9.35|7.95|9.32|7.92|9.39|7.99|9.27|7.87|0
1721834100000|2024-07-24 15:15:00|8.55|7.15|8.64|7.24|8.64|7.24|8.52|7.12|0
1721844900000|2024-07-24 18:15:00|9.33|7.93|9.42|8.02|9.43|8.03|9.28|7.88|0
1721834400000|2024-07-24 15:20:00|8.65|7.25|8.81|7.41|8.81|7.41|8.63|7.23|0
1721845200000|2024-07-24 18:20:00|9.43|8.03|9.5|8.1|9.59|8.19|9.43|8.03|0
1721834700000|2024-07-24 15:25:00|8.79|7.39|8.64|7.24|8.8|7.4|8.6|7.2|0
1721845500000|2024-07-24 18:25:00|9.51|8.11|9.54|8.14|9.55|8.15|9.42|8.02|0
1721835000000|2024-07-24 15:30:00|8.62|7.22|8.34|6.94|8.64|7.24|8.28|6.88|0
1721845800000|2024-07-24 18:30:00|9.53|8.13|9.58|8.18|9.58|8.18|9.46|8.06|0
1721835300000|2024-07-24 15:35:00|8.35|6.95|8.34|6.94|8.39|6.99|8.31|6.91|0
1721846100000|2024-07-24 18:35:00|9.57|8.17|9.52|8.12|9.58|8.18|9.48|8.08|0
1721835600000|2024-07-24 15:40:00|8.35|6.95|8.82|7.42|8.82|7.42|8.35|6.95|0
1721846400000|2024-07-24 18:40:00|9.53|8.13|9.79|8.39|9.79|8.39|9.5|8.1|0
1721835900000|2024-07-24 15:45:00|8.83|7.43|8.85|7.45|8.88|7.48|8.8|7.4|0
1721846700000|2024-07-24 18:45:00|9.8|8.4|9.92|8.52|9.95|8.55|9.67|8.27|0
1721836200000|2024-07-24 15:50:00|8.86|7.46|8.77|7.37|8.87|7.47|8.74|7.34|0
1721847000000|2024-07-24 18:50:00|9.93|8.53|9.97|8.57|10.09|8.69|9.92|8.52|0
1721836500000|2024-07-24 15:55:00|8.79|7.39|8.92|7.52|8.95|7.55|8.79|7.39|0
1721847300000|2024-07-24 18:55:00|9.98|8.58|9.85|8.45|9.98|8.58|9.81|8.41|0
1721836800000|2024-07-24 16:00:00|8.93|7.53|8.94|7.54|8.96|7.56|8.9|7.5|0
1721847600000|2024-07-24 19:00:00|9.84|8.44|9.94|8.54|9.99|8.59|9.81|8.41|0
1721837100000|2024-07-24 16:05:00|8.95|7.55|9.03|7.63|9.09|7.69|8.94|7.54|0
1721847900000|2024-07-24 19:05:00|9.92|8.52|9.97|8.57|10.06|8.66|9.88|8.48|0
1721837400000|2024-07-24 16:10:00|9.04|7.64|8.88|7.48|9.05|7.65|8.87|7.47|0
1721848200000|2024-07-24 19:10:00|9.98|8.58|9.77|8.37|9.98|8.58|9.24|7.84|0
1721837700000|2024-07-24 16:15:00|8.85|7.45|8.83|7.43|8.9|7.5|8.76|7.36|0
1721848500000|2024-07-24 19:15:00|9.75|8.35|9.82|8.42|9.86|8.46|9.68|8.28|0
1721838000000|2024-07-24 16:20:00|8.84|7.44|8.88|7.48|8.92|7.52|8.79|7.39|0
1721848800000|2024-07-24 19:20:00|9.78|8.38|9.71|8.31|9.81|8.41|9.71|8.31|0
1721838300000|2024-07-24 16:25:00|8.89|7.49|8.99|7.59|9|7.6|8.89|7.49|0
1721849100000|2024-07-24 19:25:00|9.72|8.32|9.9|8.5|9.96|8.56|9.71|8.31|0
1721838600000|2024-07-24 16:30:00|9|7.6|8.94|7.54|9.03|7.63|8.91|7.51|0
1721849400000|2024-07-24 19:30:00|9.87|8.47|10.11|8.71|10.32|8.92|9.84|8.44|0
1721838900000|2024-07-24 16:35:00|8.93|7.53|9.51|8.11|9.53|8.13|8.88|7.48|0
1721849700000|2024-07-24 19:35:00|10.12|8.72|10.13|8.73|10.2|8.8|10.08|8.68|0
1721839200000|2024-07-24 16:40:00|9.52|8.12|9.61|8.21|9.65|8.25|9.51|8.11|0
1721850000000|2024-07-24 19:40:00|10.11|8.71|10.11|8.71|10.22|8.82|9.83|8.43|0
1721850300000|2024-07-24 19:45:00|10.13|8.73|10.17|8.77|10.27|8.87|10.05|8.65|0
1721839500000|2024-07-24 16:45:00|9.62|8.22|9.49|8.09|9.64|8.24|9.41|8.01|0
1721850600000|2024-07-24 19:50:00|10.13|8.73|10.7|9.3|10.7|9.3|10.04|8.64|0
1721839800000|2024-07-24 16:50:00|9.5|8.1|9.66|8.26|9.68|8.28|9.5|8.1|0
1721850900000|2024-07-24 19:55:00|10.76|9.36|10.43|9.03|10.76|9.36|10.1|8.7|0
1721840100000|2024-07-24 16:55:00|9.67|8.27|9.62|8.22|9.68|8.28|9.58|8.18|0
1721851200000|2024-07-24 20:00:00|10.35|8.95|10.32|8.92|10.44|9.04|10.25|8.85|0
1721840400000|2024-07-24 17:00:00|9.63|8.23|9.59|8.19|9.66|8.26|9.52|8.12|0
1721851500000|2024-07-24 20:05:00|10.31|8.91|10.22|8.82|10.53|9.13|10.18|8.78|0
1721840700000|2024-07-24 17:05:00|9.6|8.2|9.33|7.93|9.6|8.2|9.33|7.93|0
1721851800000|2024-07-24 20:10:00|10.2|8.8|10.14|8.74|10.25|8.85|10.08|8.68|0
1721841000000|2024-07-24 17:10:00|9.36|7.96|9.34|7.94|9.38|7.98|9.28|7.88|0
1721852100000|2024-07-24 20:15:00|10.33|8.53|10.41|8.61|10.46|8.66|10.33|8.53|0
1721841300000|2024-07-24 17:15:00|9.35|7.95|9.31|7.91|9.41|8.01|9.29|7.89|0
1721852400000|2024-07-24 20:20:00|10.42|8.62|10.26|8.46|10.44|8.64|10.26|8.46|0
1721841600000|2024-07-24 17:20:00|9.32|7.92|9.37|7.97|9.42|8.02|9.23|7.83|0
1721852700000|2024-07-24 20:25:00|10.27|8.47|10.28|8.48|10.28|8.48|10.25|8.45|0
1721841900000|2024-07-24 17:25:00|9.38|7.98|9.48|8.08|9.48|8.08|9.36|7.96|0
1721853000000|2024-07-24 20:30:00|10.27|8.47|10.26|8.46|10.31|8.51|10.26|8.46|0
1721842200000|2024-07-24 17:30:00|9.49|8.09|9.37|7.97|9.57|8.17|9.35|7.95|0
1721853300000|2024-07-24 20:35:00|10.27|8.47|10.27|8.47|10.29|8.49|10.25|8.45|0
1721842500000|2024-07-24 17:35:00|9.38|7.98|9.31|7.91|9.39|7.99|9.25|7.85|0
1721853600000|2024-07-24 20:40:00|10.26|8.46|10.27|8.47|10.31|8.51|10.26|8.46|0
1721853900000|2024-07-24 20:45:00|10.25|8.45|10.25|8.45|10.26|8.46|10.23|8.43|0
1721854200000|2024-07-24 20:50:00|10.26|8.46|10.31|8.51|10.32|8.52|10.26|8.46|0
1721854500000|2024-07-24 20:55:00|10.32|8.52|10.26|8.46|10.33|8.53|10.26|8.46|0
1721854800000|2024-07-24 21:00:00|10.28|8.48|10.26|8.46|10.28|8.48|10.24|8.44|0
1721842800000|2024-07-24 17:40:00|9.3|7.9|9.06|7.66|9.31|7.91|8.95|7.55|0
1721855100000|2024-07-24 21:05:00|10.28|8.48|10.26|8.46|10.28|8.48|10.25|8.45|0
1721843100000|2024-07-24 17:45:00|9.07|7.67|9.24|7.84|9.25|7.85|9.06|7.66|0
1721855400000|2024-07-24 21:10:00|10.27|8.47|10.28|8.48|10.28|8.48|10.25|8.45|0
1721843400000|2024-07-24 17:50:00|9.23|7.83|9.31|7.91|9.33|7.93|9.23|7.83|0
1721855700000|2024-07-24 21:15:00|10.29|8.49|10.28|8.48|10.29|8.49|10.27|8.47|0
1721843700000|2024-07-24 17:55:00|9.32|7.92|9.36|7.96|9.38|7.98|9.26|7.86|0
1721856000000|2024-07-24 21:20:00|10.29|8.49|10.31|8.51|10.31|8.51|10.29|8.49|0
1721844000000|2024-07-24 18:00:00|9.35|7.95|9.42|8.02|9.42|8.02|9.32|7.92|0
1721856300000|2024-07-24 21:25:00|10.3|8.5|10.29|8.49|10.31|8.51|10.29|8.49|0
1721844300000|2024-07-24 18:05:00|9.41|8.01|9.36|7.96|9.43|8.03|9.28|7.88|0
1721856600000|2024-07-24 21:30:00|10.3|8.5|10.31|8.51|10.32|8.52|10.29|8.49|0
1721844600000|2024-07-24 18:10:00|9.35|7.95|9.32|7.92|9.39|7.99|9.27|7.87|0
1721856900000|2024-07-24 21:35:00|10.3|8.5|10.31|8.51|10.31|8.51|10.3|8.5|0
1721844900000|2024-07-24 18:15:00|9.33|7.93|9.42|8.02|9.43|8.03|9.28|7.88|0
1721857200000|2024-07-24 21:40:00|10.32|8.52|10.31|8.51|10.32|8.52|10.3|8.5|0
1721845200000|2024-07-24 18:20:00|9.43|8.03|9.5|8.1|9.59|8.19|9.43|8.03|0
1721857500000|2024-07-24 21:45:00|10.32|8.52|10.29|8.49|10.33|8.53|10.29|8.49|0
1721845500000|2024-07-24 18:25:00|9.51|8.11|9.54|8.14|9.55|8.15|9.42|8.02|0
1721857800000|2024-07-24 21:50:00|10.3|8.5|10.3|8.5|10.32|8.52|10.29|8.49|0
1721845800000|2024-07-24 18:30:00|9.53|8.13|9.58|8.18|9.58|8.18|9.46|8.06|0
1721858100000|2024-07-24 21:55:00|10.31|8.51|10.28|8.48|10.31|8.51|10.27|8.47|0
1721846100000|2024-07-24 18:35:00|9.57|8.17|9.52|8.12|9.58|8.18|9.48|8.08|0
1721846400000|2024-07-24 18:40:00|9.53|8.13|9.79|8.39|9.79|8.39|9.5|8.1|0
1721858400000|2024-07-24 22:00:00|10.25|8.45|10.24|8.44|10.27|8.47|10.2|8.4|0
1721846700000|2024-07-24 18:45:00|9.8|8.4|9.92|8.52|9.95|8.55|9.67|8.27|0
1721858700000|2024-07-24 22:05:00|10.23|8.43|10.17|8.37|10.26|8.46|10.16|8.36|0
1721847000000|2024-07-24 18:50:00|9.93|8.53|9.97|8.57|10.09|8.69|9.92|8.52|0
1721859000000|2024-07-24 22:10:00|10.16|8.36|10.14|8.34|10.17|8.37|10.13|8.33|0
1721847300000|2024-07-24 18:55:00|9.98|8.58|9.85|8.45|9.98|8.58|9.81|8.41|0
1721859300000|2024-07-24 22:15:00|10.13|8.33|10.05|8.25|10.14|8.34|10.03|8.23|0
1721859600000|2024-07-24 22:20:00|10.04|8.24|10.11|8.31|10.14|8.34|10.04|8.24|0
1721847600000|2024-07-24 19:00:00|9.84|8.44|9.94|8.54|9.99|8.59|9.81|8.41|0
1721859900000|2024-07-24 22:25:00|10.12|8.32|10.18|8.38|10.19|8.39|10.11|8.31|0
1721847900000|2024-07-24 19:05:00|9.92|8.52|9.97|8.57|10.06|8.66|9.88|8.48|0
1721860200000|2024-07-24 22:30:00|10.17|8.37|10.09|8.29|10.18|8.38|10.09|8.29|0
1721848200000|2024-07-24 19:10:00|9.98|8.58|9.77|8.37|9.98|8.58|9.24|7.84|0
1721860500000|2024-07-24 22:35:00|10.1|8.3|10.07|8.27|10.1|8.3|10.05|8.25|0
1721848500000|2024-07-24 19:15:00|9.75|8.35|9.82|8.42|9.86|8.46|9.68|8.28|0
1721860800000|2024-07-24 22:40:00|10.06|8.26|10.06|8.26|10.09|8.29|10.05|8.25|0
1721848800000|2024-07-24 19:20:00|9.78|8.38|9.71|8.31|9.81|8.41|9.71|8.31|0
1721861100000|2024-07-24 22:45:00|10.07|8.27|10.09|8.29|10.12|8.32|10.07|8.27|0
1721849100000|2024-07-24 19:25:00|9.72|8.32|9.9|8.5|9.96|8.56|9.71|8.31|0
1721861400000|2024-07-24 22:50:00|10.1|8.3|10.11|8.31|10.14|8.34|10.08|8.28|0
1721849400000|2024-07-24 19:30:00|9.87|8.47|10.11|8.71|10.32|8.92|9.84|8.44|0
1721861700000|2024-07-24 22:55:00|10.1|8.3|10.13|8.33|10.17|8.37|10.1|8.3|0
1721849700000|2024-07-24 19:35:00|10.12|8.72|10.13|8.73|10.2|8.8|10.08|8.68|0
1721850000000|2024-07-24 19:40:00|10.11|8.71|10.11|8.71|10.22|8.82|9.83|8.43|0
1721862000000|2024-07-24 23:00:00|10.12|8.32|10.2|8.4|10.21|8.41|10.11|8.31|0
1721850300000|2024-07-24 19:45:00|10.13|8.73|10.17|8.77|10.27|8.87|10.05|8.65|0
1721862300000|2024-07-24 23:05:00|10.19|8.39|10.14|8.34|10.2|8.4|10.14|8.34|0
1721850600000|2024-07-24 19:50:00|10.13|8.73|10.7|9.3|10.7|9.3|10.04|8.64|0
1721862600000|2024-07-24 23:10:00|10.13|8.33|10.14|8.34|10.16|8.36|10.13|8.33|0
1721850900000|2024-07-24 19:55:00|10.76|9.36|10.43|9.03|10.76|9.36|10.1|8.7|0
1721862900000|2024-07-24 23:15:00|10.13|8.33|10.08|8.28|10.13|8.33|10.06|8.26|0
1721863200000|2024-07-24 23:20:00|10.07|8.27|10.11|8.31|10.11|8.31|10.07|8.27|0
1721851200000|2024-07-24 20:00:00|10.35|8.95|10.32|8.92|10.44|9.04|10.25|8.85|0
1721863500000|2024-07-24 23:25:00|10.12|8.32|10.12|8.32|10.13|8.33|10.09|8.29|0
1721851500000|2024-07-24 20:05:00|10.31|8.91|10.22|8.82|10.53|9.13|10.18|8.78|0
1721863800000|2024-07-24 23:30:00|10.13|8.33|10.12|8.32|10.17|8.37|10.11|8.31|0
1721851800000|2024-07-24 20:10:00|10.2|8.8|10.14|8.74|10.25|8.85|10.08|8.68|0
1721864100000|2024-07-24 23:35:00|10.11|8.31|10.11|8.31|10.11|8.31|10.08|8.28|0
1721852100000|2024-07-24 20:15:00|10.33|8.53|10.41|8.61|10.46|8.66|10.33|8.53|0
1721864400000|2024-07-24 23:40:00|10.12|8.32|10.14|8.34|10.18|8.38|10.11|8.31|0
1721852400000|2024-07-24 20:20:00|10.42|8.62|10.26|8.46|10.44|8.64|10.26|8.46|0
1721864700000|2024-07-24 23:45:00|10.13|8.33|10.14|8.34|10.18|8.38|10.12|8.32|0
1721852700000|2024-07-24 20:25:00|10.27|8.47|10.28|8.48|10.28|8.48|10.25|8.45|0
1721865000000|2024-07-24 23:50:00|10.13|8.33|10.13|8.33|10.14|8.34|10.1|8.3|0
1721853000000|2024-07-24 20:30:00|10.27|8.47|10.26|8.46|10.31|8.51|10.26|8.46|0
1721865300000|2024-07-24 23:55:00|10.14|8.34|10.17|8.37|10.17|8.37|10.11|8.31|0
1721853300000|2024-07-24 20:35:00|10.27|8.47|10.27|8.47|10.29|8.49|10.25|8.45|0
1721853600000|2024-07-24 20:40:00|10.26|8.46|10.27|8.47|10.31|8.51|10.26|8.46|0
1721865600000|2024-07-25 00:00:00|10.19|8.39|10.23|8.43|10.25|8.45|10.16|8.36|0
1721853900000|2024-07-24 20:45:00|10.25|8.45|10.25|8.45|10.26|8.46|10.23|8.43|0
1721865900000|2024-07-25 00:05:00|10.22|8.42|10.19|8.39|10.24|8.44|10.18|8.38|0
1721854200000|2024-07-24 20:50:00|10.26|8.46|10.31|8.51|10.32|8.52|10.26|8.46|0
1721866200000|2024-07-25 00:10:00|10.2|8.4|10.13|8.33|10.21|8.41|10.13|8.33|0
1721854500000|2024-07-24 20:55:00|10.32|8.52|10.26|8.46|10.33|8.53|10.26|8.46|0
1721866500000|2024-07-25 00:15:00|9.94|8.54|9.36|7.96|10.45|9.05|9.33|7.93|0
1721866800000|2024-07-25 00:20:00|9.35|7.95|9.3|7.9|9.37|7.97|9.29|7.89|0
1721854800000|2024-07-24 21:00:00|10.28|8.48|10.26|8.46|10.28|8.48|10.24|8.44|0
1721867100000|2024-07-25 00:25:00|9.29|7.89|9.36|7.96|9.38|7.98|9.29|7.89|0
1721855100000|2024-07-24 21:05:00|10.28|8.48|10.26|8.46|10.28|8.48|10.25|8.45|0
1721867400000|2024-07-25 00:30:00|9.37|7.97|9.43|8.03|9.43|8.03|9.34|7.94|0
1721855400000|2024-07-24 21:10:00|10.27|8.47|10.28|8.48|10.28|8.48|10.25|8.45|0
1721867700000|2024-07-25 00:35:00|9.42|8.02|9.4|8|9.46|8.06|9.39|7.99|0
1721855700000|2024-07-24 21:15:00|10.29|8.49|10.28|8.48|10.29|8.49|10.27|8.47|0
1721868000000|2024-07-25 00:40:00|9.39|7.99|9.39|7.99|9.41|8.01|9.39|7.99|0
1721856000000|2024-07-24 21:20:00|10.29|8.49|10.31|8.51|10.31|8.51|10.29|8.49|0
1721868300000|2024-07-25 00:45:00|9.4|8|9.38|7.98|9.42|8.02|9.37|7.97|0
1721856300000|2024-07-24 21:25:00|10.3|8.5|10.29|8.49|10.31|8.51|10.29|8.49|0
1721868600000|2024-07-25 00:50:00|9.37|7.97|9.33|7.93|9.37|7.97|9.32|7.92|0
1721856600000|2024-07-24 21:30:00|10.3|8.5|10.31|8.51|10.32|8.52|10.29|8.49|0
1721868900000|2024-07-25 00:55:00|9.32|7.92|9.35|7.95|9.35|7.95|9.29|7.89|0
1721856900000|2024-07-24 21:35:00|10.3|8.5|10.31|8.51|10.31|8.51|10.3|8.5|0
1721857200000|2024-07-24 21:40:00|10.32|8.52|10.31|8.51|10.32|8.52|10.3|8.5|0
1721869200000|2024-07-25 01:00:00|9.37|7.97|9.39|7.99|9.4|8|9.35|7.95|0
1721857500000|2024-07-24 21:45:00|10.32|8.52|10.29|8.49|10.33|8.53|10.29|8.49|0
1721869500000|2024-07-25 01:05:00|9.38|7.98|9.34|7.94|9.39|7.99|9.29|7.89|0
1721857800000|2024-07-24 21:50:00|10.3|8.5|10.3|8.5|10.32|8.52|10.29|8.49|0
1721869800000|2024-07-25 01:10:00|9.35|7.95|9.37|7.97|9.38|7.98|9.32|7.92|0
1721858100000|2024-07-24 21:55:00|10.31|8.51|10.28|8.48|10.31|8.51|10.27|8.47|0
1721870100000|2024-07-25 01:15:00|9.38|7.98|9.34|7.94|9.38|7.98|9.32|7.92|0
1721870400000|2024-07-25 01:20:00|9.35|7.95|9.4|8|9.42|8.02|9.34|7.94|0
1721858400000|2024-07-24 22:00:00|10.25|8.45|10.24|8.44|10.27|8.47|10.2|8.4|0
1721870700000|2024-07-25 01:25:00|9.41|8.01|9.36|7.96|9.43|8.03|9.34|7.94|0
1721858700000|2024-07-24 22:05:00|10.23|8.43|10.17|8.37|10.26|8.46|10.16|8.36|0
1721871000000|2024-07-25 01:30:00|9.37|7.97|9.39|7.99|9.39|7.99|9.35|7.95|0
1721859000000|2024-07-24 22:10:00|10.16|8.36|10.14|8.34|10.17|8.37|10.13|8.33|0
1721871300000|2024-07-25 01:35:00|9.4|8|9.41|8.01|9.43|8.03|9.33|7.93|0
1721859300000|2024-07-24 22:15:00|10.13|8.33|10.05|8.25|10.14|8.34|10.03|8.23|0
1721871600000|2024-07-25 01:40:00|9.42|8.02|9.45|8.05|9.47|8.07|9.4|8|0
1721859600000|2024-07-24 22:20:00|10.04|8.24|10.11|8.31|10.14|8.34|10.04|8.24|0
1721871900000|2024-07-25 01:45:00|9.44|8.04|9.47|8.07|9.48|8.08|9.43|8.03|0
1721859900000|2024-07-24 22:25:00|10.12|8.32|10.18|8.38|10.19|8.39|10.11|8.31|0
1721872200000|2024-07-25 01:50:00|9.46|8.06|9.46|8.06|9.47|8.07|9.43|8.03|0
1721860200000|2024-07-24 22:30:00|10.17|8.37|10.09|8.29|10.18|8.38|10.09|8.29|0
1721872500000|2024-07-25 01:55:00|9.47|8.07|9.55|8.15|9.58|8.18|9.45|8.05|0
1721860500000|2024-07-24 22:35:00|10.1|8.3|10.07|8.27|10.1|8.3|10.05|8.25|0
1721872800000|2024-07-25 02:00:00|9.54|8.14|9.54|8.14|9.55|8.15|9.48|8.08|0
1721860800000|2024-07-24 22:40:00|10.06|8.26|10.06|8.26|10.09|8.29|10.05|8.25|0
1721873100000|2024-07-25 02:05:00|9.53|8.13|9.5|8.1|9.55|8.15|9.47|8.07|0
1721861100000|2024-07-24 22:45:00|10.07|8.27|10.09|8.29|10.12|8.32|10.07|8.27|0
1721873400000|2024-07-25 02:10:00|9.51|8.11|9.5|8.1|9.56|8.16|9.48|8.08|0
1721861400000|2024-07-24 22:50:00|10.1|8.3|10.11|8.31|10.14|8.34|10.08|8.28|0
1721873700000|2024-07-25 02:15:00|9.49|8.09|9.44|8.04|9.49|8.09|9.43|8.03|0
1721861700000|2024-07-24 22:55:00|10.1|8.3|10.13|8.33|10.17|8.37|10.1|8.3|0
1721874000000|2024-07-25 02:20:00|9.43|8.03|9.45|8.05|9.47|8.07|9.41|8.01|0
1721862000000|2024-07-24 23:00:00|10.12|8.32|10.2|8.4|10.21|8.41|10.11|8.31|0
1721874300000|2024-07-25 02:25:00|9.44|8.04|9.5|8.1|9.52|8.12|9.44|8.04|0
1721862300000|2024-07-24 23:05:00|10.19|8.39|10.14|8.34|10.2|8.4|10.14|8.34|0
1721874600000|2024-07-25 02:30:00|9.49|8.09|9.61|8.21|9.63|8.23|9.47|8.07|0
1721862600000|2024-07-24 23:10:00|10.13|8.33|10.14|8.34|10.16|8.36|10.13|8.33|0
1721874900000|2024-07-25 02:35:00|9.6|8.2|9.68|8.28|9.72|8.32|9.58|8.18|0
1721862900000|2024-07-24 23:15:00|10.13|8.33|10.08|8.28|10.13|8.33|10.06|8.26|0
1721875200000|2024-07-25 02:40:00|9.67|8.27|9.67|8.27|9.7|8.3|9.65|8.25|0
1721863200000|2024-07-24 23:20:00|10.07|8.27|10.11|8.31|10.11|8.31|10.07|8.27|0
1721875500000|2024-07-25 02:45:00|9.66|8.26|9.77|8.37|9.81|8.41|9.66|8.26|0
1721863500000|2024-07-24 23:25:00|10.12|8.32|10.12|8.32|10.13|8.33|10.09|8.29|0
1721875800000|2024-07-25 02:50:00|9.78|8.38|9.79|8.39|9.79|8.39|9.72|8.32|0
1721863800000|2024-07-24 23:30:00|10.13|8.33|10.12|8.32|10.17|8.37|10.11|8.31|0
1721876100000|2024-07-25 02:55:00|9.78|8.38|9.74|8.34|9.79|8.39|9.72|8.32|0
1721864100000|2024-07-24 23:35:00|10.11|8.31|10.11|8.31|10.11|8.31|10.08|8.28|0
1721876400000|2024-07-25 03:00:00|9.73|8.33|9.68|8.28|9.73|8.33|9.65|8.25|0
1721864400000|2024-07-24 23:40:00|10.12|8.32|10.14|8.34|10.18|8.38|10.11|8.31|0
1721876700000|2024-07-25 03:05:00|9.67|8.27|9.6|8.2|9.68|8.28|9.6|8.2|0
1721864700000|2024-07-24 23:45:00|10.13|8.33|10.14|8.34|10.18|8.38|10.12|8.32|0
1721877000000|2024-07-25 03:10:00|9.61|8.21|9.66|8.26|9.67|8.27|9.6|8.2|0
1721865000000|2024-07-24 23:50:00|10.13|8.33|10.13|8.33|10.14|8.34|10.1|8.3|0
1721877300000|2024-07-25 03:15:00|9.65|8.25|9.58|8.18|9.66|8.26|9.58|8.18|0
1721865300000|2024-07-24 23:55:00|10.14|8.34|10.17|8.37|10.17|8.37|10.11|8.31|0
1721877600000|2024-07-25 03:20:00|9.57|8.17|9.49|8.09|9.57|8.17|9.48|8.08|0
1721865600000|2024-07-25 00:00:00|10.19|8.39|10.23|8.43|10.25|8.45|10.16|8.36|0
1721877900000|2024-07-25 03:25:00|9.48|8.08|9.43|8.03|9.49|8.09|9.43|8.03|0
1721865900000|2024-07-25 00:05:00|10.22|8.42|10.19|8.39|10.24|8.44|10.18|8.38|0
1721878200000|2024-07-25 03:30:00|9.42|8.02|9.43|8.03|9.44|8.04|9.33|7.93|0
1721866200000|2024-07-25 00:10:00|10.2|8.4|10.13|8.33|10.21|8.41|10.13|8.33|0
1721878500000|2024-07-25 03:35:00|9.42|8.02|9.41|8.01|9.46|8.06|9.4|8|0
1721866500000|2024-07-25 00:15:00|9.94|8.54|9.36|7.96|10.45|9.05|9.33|7.93|0
1721878800000|2024-07-25 03:40:00|9.4|8|9.42|8.02|9.45|8.05|9.4|8|0
1721866800000|2024-07-25 00:20:00|9.35|7.95|9.3|7.9|9.37|7.97|9.29|7.89|0
1721879100000|2024-07-25 03:45:00|9.44|8.04|9.39|7.99|9.45|8.05|9.36|7.96|0
1721867100000|2024-07-25 00:25:00|9.29|7.89|9.36|7.96|9.38|7.98|9.29|7.89|0
1721879400000|2024-07-25 03:50:00|9.41|8.01|9.43|8.03|9.44|8.04|9.38|7.98|0
1721867400000|2024-07-25 00:30:00|9.37|7.97|9.43|8.03|9.43|8.03|9.34|7.94|0
1721879700000|2024-07-25 03:55:00|9.42|8.02|9.42|8.02|9.44|8.04|9.38|7.98|0
1721867700000|2024-07-25 00:35:00|9.42|8.02|9.4|8|9.46|8.06|9.39|7.99|0
1721880000000|2024-07-25 04:00:00|9.43|8.03|9.42|8.02|9.47|8.07|9.41|8.01|0
1721868000000|2024-07-25 00:40:00|9.39|7.99|9.39|7.99|9.41|8.01|9.39|7.99|0
1721880300000|2024-07-25 04:05:00|9.41|8.01|9.39|7.99|9.42|8.02|9.38|7.98|0
1721868300000|2024-07-25 00:45:00|9.4|8|9.38|7.98|9.42|8.02|9.37|7.97|0
1721880600000|2024-07-25 04:10:00|9.4|8|9.41|8.01|9.44|8.04|9.39|7.99|0
1721868600000|2024-07-25 00:50:00|9.37|7.97|9.33|7.93|9.37|7.97|9.32|7.92|0
1721880900000|2024-07-25 04:15:00|9.42|8.02|9.46|8.06|9.48|8.08|9.42|8.02|0
1721868900000|2024-07-25 00:55:00|9.32|7.92|9.35|7.95|9.35|7.95|9.29|7.89|0
1721881200000|2024-07-25 04:20:00|9.47|8.07|9.46|8.06|9.49|8.09|9.44|8.04|0
1721869200000|2024-07-25 01:00:00|9.37|7.97|9.39|7.99|9.4|8|9.35|7.95|0
1721881500000|2024-07-25 04:25:00|9.45|8.05|9.43|8.03|9.47|8.07|9.42|8.02|0
1721869500000|2024-07-25 01:05:00|9.38|7.98|9.34|7.94|9.39|7.99|9.29|7.89|0
1721881800000|2024-07-25 04:30:00|9.42|8.02|9.41|8.01|9.48|8.08|9.4|8|0
1721869800000|2024-07-25 01:10:00|9.35|7.95|9.37|7.97|9.38|7.98|9.32|7.92|0
1721882100000|2024-07-25 04:35:00|9.42|8.02|9.43|8.03|9.45|8.05|9.39|7.99|0
1721870100000|2024-07-25 01:15:00|9.38|7.98|9.34|7.94|9.38|7.98|9.32|7.92|0
1721882400000|2024-07-25 04:40:00|9.44|8.04|9.47|8.07|9.47|8.07|9.42|8.02|0
1721870400000|2024-07-25 01:20:00|9.35|7.95|9.4|8|9.42|8.02|9.34|7.94|0
1721882700000|2024-07-25 04:45:00|9.46|8.06|9.49|8.09|9.51|8.11|9.44|8.04|0
1721870700000|2024-07-25 01:25:00|9.41|8.01|9.36|7.96|9.43|8.03|9.34|7.94|0
1721883000000|2024-07-25 04:50:00|9.48|8.08|9.44|8.04|9.49|8.09|9.43|8.03|0
1721871000000|2024-07-25 01:30:00|9.37|7.97|9.39|7.99|9.39|7.99|9.35|7.95|0
1721883300000|2024-07-25 04:55:00|9.43|8.03|9.46|8.06|9.47|8.07|9.43|8.03|0
1721871300000|2024-07-25 01:35:00|9.4|8|9.41|8.01|9.43|8.03|9.33|7.93|0
1721883600000|2024-07-25 05:00:00|9.45|8.05|9.43|8.03|9.48|8.08|9.42|8.02|0
1721871600000|2024-07-25 01:40:00|9.42|8.02|9.45|8.05|9.47|8.07|9.4|8|0
1721883900000|2024-07-25 05:05:00|9.44|8.04|9.4|8|9.45|8.05|9.38|7.98|0
1721871900000|2024-07-25 01:45:00|9.44|8.04|9.47|8.07|9.48|8.08|9.43|8.03|0
1721884200000|2024-07-25 05:10:00|9.39|7.99|9.39|7.99|9.43|8.03|9.38|7.98|0
1721872200000|2024-07-25 01:50:00|9.46|8.06|9.46|8.06|9.47|8.07|9.43|8.03|0
1721884500000|2024-07-25 05:15:00|9.38|7.98|9.41|8.01|9.41|8.01|9.38|7.98|0
1721872500000|2024-07-25 01:55:00|9.47|8.07|9.55|8.15|9.58|8.18|9.45|8.05|0
1721884800000|2024-07-25 05:20:00|9.42|8.02|9.45|8.05|9.45|8.05|9.4|8|0
1721885100000|2024-07-25 05:25:00|9.44|8.04|9.44|8.04|9.48|8.08|9.44|8.04|0
1721872800000|2024-07-25 02:00:00|9.54|8.14|9.54|8.14|9.55|8.15|9.48|8.08|0
1721885400000|2024-07-25 05:30:00|9.45|8.05|9.5|8.1|9.53|8.13|9.45|8.05|0
1721885700000|2024-07-25 05:35:00|9.51|8.11|9.47|8.07|9.52|8.12|9.47|8.07|0
1721886000000|2024-07-25 05:40:00|9.48|8.08|9.52|8.12|9.52|8.12|9.46|8.06|0
1721873100000|2024-07-25 02:05:00|9.53|8.13|9.5|8.1|9.55|8.15|9.47|8.07|0
1721886300000|2024-07-25 05:45:00|9.53|8.13|9.56|8.16|9.59|8.19|9.53|8.13|0
1721886600000|2024-07-25 05:50:00|9.55|8.15|9.57|8.17|9.58|8.18|9.55|8.15|0
1721886900000|2024-07-25 05:55:00|9.56|8.16|9.6|8.2|9.61|8.21|9.54|8.14|0
1721887200000|2024-07-25 06:00:00|9.59|8.19|9.9|8.5|9.95|8.55|9.58|8.18|0
1721887500000|2024-07-25 06:05:00|9.91|8.51|10.03|8.63|10.05|8.65|9.9|8.5|0
1721873400000|2024-07-25 02:10:00|9.51|8.11|9.5|8.1|9.56|8.16|9.48|8.08|0
1721887800000|2024-07-25 06:10:00|10.04|8.64|10.19|8.79|10.19|8.79|10.04|8.64|0
1721873700000|2024-07-25 02:15:00|9.49|8.09|9.44|8.04|9.49|8.09|9.43|8.03|0
1721888100000|2024-07-25 06:15:00|10.18|8.78|9.91|8.51|10.18|8.78|9.91|8.51|0
1721874000000|2024-07-25 02:20:00|9.43|8.03|9.45|8.05|9.47|8.07|9.41|8.01|0
1721888400000|2024-07-25 06:20:00|9.9|8.5|9.79|8.39|9.9|8.5|9.69|8.29|0
1721874300000|2024-07-25 02:25:00|9.44|8.04|9.5|8.1|9.52|8.12|9.44|8.04|0
1721888700000|2024-07-25 06:25:00|9.8|8.4|9.63|8.23|9.8|8.4|9.6|8.2|0
1721889000000|2024-07-25 06:30:00|9.62|8.22|9.65|8.25|9.66|8.26|9.57|8.17|0
1721889300000|2024-07-25 06:35:00|9.63|8.23|9.59|8.19|9.64|8.24|9.55|8.15|0
1721889600000|2024-07-25 06:40:00|9.58|8.18|9.51|8.11|9.58|8.18|9.43|8.03|0
1721874600000|2024-07-25 02:30:00|9.49|8.09|9.61|8.21|9.63|8.23|9.47|8.07|0
1721889900000|2024-07-25 06:45:00|9.49|8.09|9.49|8.09|9.51|8.11|9.42|8.02|0
1721874900000|2024-07-25 02:35:00|9.6|8.2|9.68|8.28|9.72|8.32|9.58|8.18|0
1721890200000|2024-07-25 06:50:00|9.48|8.08|9.43|8.03|9.57|8.17|9.43|8.03|0
1721875200000|2024-07-25 02:40:00|9.67|8.27|9.67|8.27|9.7|8.3|9.65|8.25|0
1721890500000|2024-07-25 06:55:00|9.44|8.04|9.54|8.14|9.56|8.16|9.43|8.03|0
1721875500000|2024-07-25 02:45:00|9.66|8.26|9.77|8.37|9.81|8.41|9.66|8.26|0
1721890800000|2024-07-25 07:00:00|9.55|8.15|9.68|8.28|9.68|8.28|9.43|8.03|0
1721875800000|2024-07-25 02:50:00|9.78|8.38|9.79|8.39|9.79|8.39|9.72|8.32|0
1721891100000|2024-07-25 07:05:00|9.66|8.26|10|8.6|10|8.6|9.62|8.22|0
1721876100000|2024-07-25 02:55:00|9.78|8.38|9.74|8.34|9.79|8.39|9.72|8.32|0
1721891400000|2024-07-25 07:10:00|10.02|8.62|9.91|8.51|10.07|8.67|9.85|8.45|0
1721891700000|2024-07-25 07:15:00|9.94|8.54|9.74|8.34|9.94|8.54|9.66|8.26|0
1721876400000|2024-07-25 03:00:00|9.73|8.33|9.68|8.28|9.73|8.33|9.65|8.25|0
1721892000000|2024-07-25 07:20:00|9.76|8.36|9.94|8.54|10.02|8.62|9.74|8.34|0
1721876700000|2024-07-25 03:05:00|9.67|8.27|9.6|8.2|9.68|8.28|9.6|8.2|0
1721892300000|2024-07-25 07:25:00|9.95|8.55|9.82|8.42|10.13|8.73|9.76|8.36|0
1721877000000|2024-07-25 03:10:00|9.61|8.21|9.66|8.26|9.67|8.27|9.6|8.2|0
1721892600000|2024-07-25 07:30:00|9.86|8.46|10.02|8.62|10.25|8.85|9.71|8.31|0
1721877300000|2024-07-25 03:15:00|9.65|8.25|9.58|8.18|9.66|8.26|9.58|8.18|0
1721892900000|2024-07-25 07:35:00|10.01|8.61|9.87|8.47|10.03|8.63|9.85|8.45|0
1721877600000|2024-07-25 03:20:00|9.57|8.17|9.49|8.09|9.57|8.17|9.48|8.08|0
1721893200000|2024-07-25 07:40:00|9.9|8.5|10.14|8.74|10.15|8.75|9.88|8.48|0
1721877900000|2024-07-25 03:25:00|9.48|8.08|9.43|8.03|9.49|8.09|9.43|8.03|0
1721893500000|2024-07-25 07:45:00|10.15|8.75|10.22|8.82|10.22|8.82|10.07|8.67|0
1721878200000|2024-07-25 03:30:00|9.42|8.02|9.43|8.03|9.44|8.04|9.33|7.93|0
1721893800000|2024-07-25 07:50:00|10.18|8.78|10.26|8.86|10.31|8.91|10.18|8.78|0
1721878500000|2024-07-25 03:35:00|9.42|8.02|9.41|8.01|9.46|8.06|9.4|8|0
1721894100000|2024-07-25 07:55:00|10.25|8.85|10.17|8.77|10.27|8.87|10.09|8.69|0
1721878800000|2024-07-25 03:40:00|9.4|8|9.42|8.02|9.45|8.05|9.4|8|0
1721894400000|2024-07-25 08:00:00|10.19|8.79|10.47|9.07|10.5|9.1|10.11|8.71|0
1721879100000|2024-07-25 03:45:00|9.44|8.04|9.39|7.99|9.45|8.05|9.36|7.96|0
1721894700000|2024-07-25 08:05:00|10.41|9.01|10.69|9.29|10.69|9.29|10.39|8.99|0
1721879400000|2024-07-25 03:50:00|9.41|8.01|9.43|8.03|9.44|8.04|9.38|7.98|0
1721895000000|2024-07-25 08:10:00|10.64|9.24|10.68|9.28|10.68|9.28|10.52|9.12|0
1721879700000|2024-07-25 03:55:00|9.42|8.02|9.42|8.02|9.44|8.04|9.38|7.98|0
1721895300000|2024-07-25 08:15:00|10.73|9.33|10.73|9.33|10.75|9.35|10.68|9.28|0
1721880000000|2024-07-25 04:00:00|9.43|8.03|9.42|8.02|9.47|8.07|9.41|8.01|0
1721895600000|2024-07-25 08:20:00|10.71|9.31|10.58|9.18|10.71|9.31|10.54|9.14|0
1721880300000|2024-07-25 04:05:00|9.41|8.01|9.39|7.99|9.42|8.02|9.38|7.98|0
1721895900000|2024-07-25 08:25:00|10.59|9.19|10.23|8.83|10.63|9.23|10.18|8.78|0
1721880600000|2024-07-25 04:10:00|9.4|8|9.41|8.01|9.44|8.04|9.39|7.99|0
1721896200000|2024-07-25 08:30:00|10.25|8.85|10.01|8.61|10.26|8.86|10.01|8.61|0
1721880900000|2024-07-25 04:15:00|9.42|8.02|9.46|8.06|9.48|8.08|9.42|8.02|0
1721896500000|2024-07-25 08:35:00|10.02|8.62|10.09|8.69|10.23|8.83|10.02|8.62|0
1721881200000|2024-07-25 04:20:00|9.47|8.07|9.46|8.06|9.49|8.09|9.44|8.04|0
1721896800000|2024-07-25 08:40:00|10.1|8.7|9.95|8.55|10.1|8.7|9.89|8.49|0
1721881500000|2024-07-25 04:25:00|9.45|8.05|9.43|8.03|9.47|8.07|9.42|8.02|0
1721897100000|2024-07-25 08:45:00|9.94|8.54|10.03|8.63|10.09|8.69|9.94|8.54|0
1721881800000|2024-07-25 04:30:00|9.42|8.02|9.41|8.01|9.48|8.08|9.4|8|0
1721897400000|2024-07-25 08:50:00|10.05|8.65|9.9|8.5|10.06|8.66|9.86|8.46|0
1721882100000|2024-07-25 04:35:00|9.42|8.02|9.43|8.03|9.45|8.05|9.39|7.99|0
1721897700000|2024-07-25 08:55:00|9.89|8.49|9.85|8.45|9.91|8.51|9.81|8.41|0
1721882400000|2024-07-25 04:40:00|9.44|8.04|9.47|8.07|9.47|8.07|9.42|8.02|0
1721898000000|2024-07-25 09:00:00|9.83|8.43|9.89|8.49|9.9|8.5|9.8|8.4|0
1721882700000|2024-07-25 04:45:00|9.46|8.06|9.49|8.09|9.51|8.11|9.44|8.04|0
1721898300000|2024-07-25 09:05:00|9.9|8.5|9.67|8.27|9.9|8.5|9.67|8.27|0
1721883000000|2024-07-25 04:50:00|9.48|8.08|9.44|8.04|9.49|8.09|9.43|8.03|0
1721898600000|2024-07-25 09:10:00|9.68|8.28|10|8.6|10.01|8.61|9.66|8.26|0
1721883300000|2024-07-25 04:55:00|9.43|8.03|9.46|8.06|9.47|8.07|9.43|8.03|0
1721898900000|2024-07-25 09:15:00|9.99|8.59|9.99|8.59|10.05|8.65|9.97|8.57|0
1721883600000|2024-07-25 05:00:00|9.45|8.05|9.43|8.03|9.48|8.08|9.42|8.02|0
1721899200000|2024-07-25 09:20:00|10|8.6|10.12|8.72|10.13|8.73|9.94|8.54|0
1721883900000|2024-07-25 05:05:00|9.44|8.04|9.4|8|9.45|8.05|9.38|7.98|0
1721899500000|2024-07-25 09:25:00|10.11|8.71|10.07|8.67|10.2|8.8|10.07|8.67|0
1721884200000|2024-07-25 05:10:00|9.39|7.99|9.39|7.99|9.43|8.03|9.38|7.98|0
1721899800000|2024-07-25 09:30:00|10.09|8.69|10.05|8.65|10.11|8.71|9.95|8.55|0
1721884500000|2024-07-25 05:15:00|9.38|7.98|9.41|8.01|9.41|8.01|9.38|7.98|0
1721900100000|2024-07-25 09:35:00|10.07|8.67|10.18|8.78|10.2|8.8|10.07|8.67|0
1721884800000|2024-07-25 05:20:00|9.42|8.02|9.45|8.05|9.45|8.05|9.4|8|0
1721900400000|2024-07-25 09:40:00|10.19|8.79|10.19|8.79|10.2|8.8|10.09|8.69|0
1721885100000|2024-07-25 05:25:00|9.44|8.04|9.44|8.04|9.48|8.08|9.44|8.04|0
1721900700000|2024-07-25 09:45:00|10.2|8.8|10.23|8.83|10.34|8.94|10.19|8.79|0
1721885400000|2024-07-25 05:30:00|9.45|8.05|9.5|8.1|9.53|8.13|9.45|8.05|0
1721901000000|2024-07-25 09:50:00|10.22|8.82|10.63|9.23|10.68|9.28|10.18|8.78|0
1721885700000|2024-07-25 05:35:00|9.51|8.11|9.47|8.07|9.52|8.12|9.47|8.07|0
1721901300000|2024-07-25 09:55:00|10.64|9.24|10.62|9.22|10.68|9.28|10.6|9.2|0
1721886000000|2024-07-25 05:40:00|9.48|8.08|9.52|8.12|9.52|8.12|9.46|8.06|0
1721901600000|2024-07-25 10:00:00|10.56|9.16|10.72|9.32|10.74|9.34|10.52|9.12|0
1721886300000|2024-07-25 05:45:00|9.53|8.13|9.56|8.16|9.59|8.19|9.53|8.13|0
1721901900000|2024-07-25 10:05:00|10.71|9.31|10.73|9.33|10.73|9.33|10.61|9.21|0
1721886600000|2024-07-25 05:50:00|9.55|8.15|9.57|8.17|9.58|8.18|9.55|8.15|0
1721902200000|2024-07-25 10:10:00|10.72|9.32|10.88|9.48|10.88|9.48|10.71|9.31|0
1721886900000|2024-07-25 05:55:00|9.56|8.16|9.6|8.2|9.61|8.21|9.54|8.14|0
1721902500000|2024-07-25 10:15:00|10.85|9.45|10.83|9.43|10.92|9.52|10.79|9.39|0
1721887200000|2024-07-25 06:00:00|9.59|8.19|9.9|8.5|9.95|8.55|9.58|8.18|0
1721902800000|2024-07-25 10:20:00|10.84|9.44|10.61|9.21|10.86|9.46|10.55|9.15|0
1721887500000|2024-07-25 06:05:00|9.91|8.51|10.03|8.63|10.05|8.65|9.9|8.5|0
1721903100000|2024-07-25 10:25:00|10.63|9.23|10.88|9.48|10.88|9.48|10.58|9.18|0
1721887800000|2024-07-25 06:10:00|10.04|8.64|10.19|8.79|10.19|8.79|10.04|8.64|0
1721903400000|2024-07-25 10:30:00|10.86|9.46|10.67|9.27|10.88|9.48|10.59|9.19|0
1721888100000|2024-07-25 06:15:00|10.18|8.78|9.91|8.51|10.18|8.78|9.91|8.51|0
1721903700000|2024-07-25 10:35:00|10.66|9.26|10.84|9.44|10.88|9.48|10.62|9.22|0
1721888400000|2024-07-25 06:20:00|9.9|8.5|9.79|8.39|9.9|8.5|9.69|8.29|0
1721904000000|2024-07-25 10:40:00|10.83|9.43|10.89|9.49|10.9|9.5|10.78|9.38|0
1721888700000|2024-07-25 06:25:00|9.8|8.4|9.63|8.23|9.8|8.4|9.6|8.2|0
1721904300000|2024-07-25 10:45:00|10.88|9.48|10.8|9.4|10.88|9.48|10.66|9.26|0
1721889000000|2024-07-25 06:30:00|9.62|8.22|9.65|8.25|9.66|8.26|9.57|8.17|0
1721904600000|2024-07-25 10:50:00|10.81|9.41|10.67|9.27|10.82|9.42|10.67|9.27|0
1721889300000|2024-07-25 06:35:00|9.63|8.23|9.59|8.19|9.64|8.24|9.55|8.15|0
1721904900000|2024-07-25 10:55:00|10.68|9.28|10.56|9.16|10.68|9.28|10.5|9.1|0
1721889600000|2024-07-25 06:40:00|9.58|8.18|9.51|8.11|9.58|8.18|9.43|8.03|0
1721905200000|2024-07-25 11:00:00|10.57|9.17|10.49|9.09|10.57|9.17|10.48|9.08|0
1721889900000|2024-07-25 06:45:00|9.49|8.09|9.49|8.09|9.51|8.11|9.42|8.02|0
1721905500000|2024-07-25 11:05:00|10.5|9.1|10.32|8.92|10.51|9.11|10.29|8.89|0
1721890200000|2024-07-25 06:50:00|9.48|8.08|9.43|8.03|9.57|8.17|9.43|8.03|0
1721890500000|2024-07-25 06:55:00|9.44|8.04|9.54|8.14|9.56|8.16|9.43|8.03|0
1721905800000|2024-07-25 11:10:00|10.34|8.94|10.4|9|10.41|9.01|10.32|8.92|0
1721906100000|2024-07-25 11:15:00|10.41|9.01|10.34|8.94|10.45|9.05|10.34|8.94|0
1721890800000|2024-07-25 07:00:00|9.55|8.15|9.68|8.28|9.68|8.28|9.43|8.03|0
1721906400000|2024-07-25 11:20:00|10.35|8.95|10.46|9.06|10.46|9.06|10.31|8.91|0
1721891100000|2024-07-25 07:05:00|9.66|8.26|10|8.6|10|8.6|9.62|8.22|0
1721906700000|2024-07-25 11:25:00|10.47|9.07|10.59|9.19|10.61|9.21|10.44|9.04|0
1721891400000|2024-07-25 07:10:00|10.02|8.62|9.91|8.51|10.07|8.67|9.85|8.45|0
1721907000000|2024-07-25 11:30:00|10.6|9.2|10.52|9.12|10.65|9.25|10.49|9.09|0
1721891700000|2024-07-25 07:15:00|9.94|8.54|9.74|8.34|9.94|8.54|9.66|8.26|0
1721907300000|2024-07-25 11:35:00|10.51|9.11|10.49|9.09|10.62|9.22|10.42|9.02|0
1721892000000|2024-07-25 07:20:00|9.76|8.36|9.94|8.54|10.02|8.62|9.74|8.34|0
1721907600000|2024-07-25 11:40:00|10.48|9.08|10.46|9.06|10.52|9.12|10.39|8.99|0
1721892300000|2024-07-25 07:25:00|9.95|8.55|9.82|8.42|10.13|8.73|9.76|8.36|0
1721907900000|2024-07-25 11:45:00|10.45|9.05|10.59|9.19|10.66|9.26|10.39|8.99|0
1721892600000|2024-07-25 07:30:00|9.86|8.46|10.02|8.62|10.25|8.85|9.71|8.31|0
1721908200000|2024-07-25 11:50:00|10.57|9.17|10.68|9.28|10.73|9.33|10.56|9.16|0
1721908500000|2024-07-25 11:55:00|10.69|9.29|10.76|9.36|10.76|9.36|10.65|9.25|0
1721908800000|2024-07-25 12:00:00|10.74|9.34|10.59|9.19|10.76|9.36|10.49|9.09|0
1721909100000|2024-07-25 12:05:00|10.6|9.2|10.64|9.24|10.64|9.24|10.53|9.13|0
1721892900000|2024-07-25 07:35:00|10.01|8.61|9.87|8.47|10.03|8.63|9.85|8.45|0
1721909400000|2024-07-25 12:10:00|10.63|9.23|10.71|9.31|10.72|9.32|10.63|9.23|0
1721893200000|2024-07-25 07:40:00|9.9|8.5|10.14|8.74|10.15|8.75|9.88|8.48|0
1721909700000|2024-07-25 12:15:00|10.7|9.3|10.59|9.19|10.76|9.36|10.58|9.18|0
1721893500000|2024-07-25 07:45:00|10.15|8.75|10.22|8.82|10.22|8.82|10.07|8.67|0
1721910000000|2024-07-25 12:20:00|10.6|9.2|10.75|9.35|10.76|9.36|10.58|9.18|0
1721893800000|2024-07-25 07:50:00|10.18|8.78|10.26|8.86|10.31|8.91|10.18|8.78|0
1721910300000|2024-07-25 12:25:00|10.76|9.36|10.71|9.31|10.78|9.38|10.68|9.28|0
1721894100000|2024-07-25 07:55:00|10.25|8.85|10.17|8.77|10.27|8.87|10.09|8.69|0
1721910600000|2024-07-25 12:30:00|10.75|9.35|10.56|9.16|10.78|9.38|10.34|8.94|0
1721894400000|2024-07-25 08:00:00|10.19|8.79|10.47|9.07|10.5|9.1|10.11|8.71|0
1721910900000|2024-07-25 12:35:00|10.58|9.18|10.2|8.8|10.6|9.2|10.12|8.72|0
1721894700000|2024-07-25 08:05:00|10.41|9.01|10.69|9.29|10.69|9.29|10.39|8.99|0
1721911200000|2024-07-25 12:40:00|10.19|8.79|9.61|8.21|10.49|9.09|9.45|8.05|0
1721895000000|2024-07-25 08:10:00|10.64|9.24|10.68|9.28|10.68|9.28|10.52|9.12|0
1721911500000|2024-07-25 12:45:00|9.59|8.19|9.56|8.16|9.59|8.19|9.5|8.1|0
1721895300000|2024-07-25 08:15:00|10.73|9.33|10.73|9.33|10.75|9.35|10.68|9.28|0
1721911800000|2024-07-25 12:50:00|9.57|8.17|9.45|8.05|9.67|8.27|9.45|8.05|0
1721895600000|2024-07-25 08:20:00|10.71|9.31|10.58|9.18|10.71|9.31|10.54|9.14|0
1721912100000|2024-07-25 12:55:00|9.46|8.06|9.45|8.05|9.57|8.17|9.44|8.04|0
1721895900000|2024-07-25 08:25:00|10.59|9.19|10.23|8.83|10.63|9.23|10.18|8.78|0
1721912400000|2024-07-25 13:00:00|9.48|8.08|9.63|8.23|9.63|8.23|9.42|8.02|0
1721896200000|2024-07-25 08:30:00|10.25|8.85|10.01|8.61|10.26|8.86|10.01|8.61|0
1721912700000|2024-07-25 13:05:00|9.64|8.24|9.53|8.13|9.71|8.31|9.47|8.07|0
1721896500000|2024-07-25 08:35:00|10.02|8.62|10.09|8.69|10.23|8.83|10.02|8.62|0
1721913000000|2024-07-25 13:10:00|9.54|8.14|9.46|8.06|9.54|8.14|9.44|8.04|0
1721896800000|2024-07-25 08:40:00|10.1|8.7|9.95|8.55|10.1|8.7|9.89|8.49|0
1721913300000|2024-07-25 13:15:00|9.47|8.07|9.41|8.01|9.53|8.13|9.41|8.01|0
1721897100000|2024-07-25 08:45:00|9.94|8.54|10.03|8.63|10.09|8.69|9.94|8.54|0
1721913600000|2024-07-25 13:20:00|9.4|8|9.4|8|9.46|8.06|9.38|7.98|0
1721897400000|2024-07-25 08:50:00|10.05|8.65|9.9|8.5|10.06|8.66|9.86|8.46|0
1721913900000|2024-07-25 13:25:00|9.49|8.09|9.46|8.06|9.52|8.12|9.39|7.99|0
1721897700000|2024-07-25 08:55:00|9.89|8.49|9.85|8.45|9.91|8.51|9.81|8.41|0
1721914200000|2024-07-25 13:30:00|9.48|8.08|9.33|7.93|9.51|8.11|9.06|7.66|0
1721898000000|2024-07-25 09:00:00|9.83|8.43|9.89|8.49|9.9|8.5|9.8|8.4|0
1721914500000|2024-07-25 13:35:00|9.31|7.91|9.64|8.24|9.75|8.35|9.12|7.72|0
1721914800000|2024-07-25 13:40:00|9.62|8.22|9.46|8.06|9.71|8.31|9.28|7.88|0
1721898300000|2024-07-25 09:05:00|9.9|8.5|9.67|8.27|9.9|8.5|9.67|8.27|0
1721915100000|2024-07-25 13:45:00|9.47|8.07|9.46|8.06|9.67|8.27|9.34|7.94|0
1721898600000|2024-07-25 09:10:00|9.68|8.28|10|8.6|10.01|8.61|9.66|8.26|0
1721915400000|2024-07-25 13:50:00|9.48|8.08|9.56|8.16|9.63|8.23|9.4|8|0
1721898900000|2024-07-25 09:15:00|9.99|8.59|9.99|8.59|10.05|8.65|9.97|8.57|0
1721915700000|2024-07-25 13:55:00|9.52|8.12|9.82|8.42|9.92|8.52|9.48|8.08|0
1721899200000|2024-07-25 09:20:00|10|8.6|10.12|8.72|10.13|8.73|9.94|8.54|0
1721916000000|2024-07-25 14:00:00|9.88|8.48|10.3|8.9|10.38|8.98|9.88|8.48|0
1721899500000|2024-07-25 09:25:00|10.11|8.71|10.07|8.67|10.2|8.8|10.07|8.67|0
1721916300000|2024-07-25 14:05:00|10.32|8.92|10.53|9.13|10.63|9.23|10.09|8.69|0
1721899800000|2024-07-25 09:30:00|10.09|8.69|10.05|8.65|10.11|8.71|9.95|8.55|0
1721916600000|2024-07-25 14:10:00|10.49|9.09|9.81|8.41|10.73|9.33|9.8|8.4|0
1721900100000|2024-07-25 09:35:00|10.07|8.67|10.18|8.78|10.2|8.8|10.07|8.67|0
1721916900000|2024-07-25 14:15:00|10.51|9.11|10.36|8.96|10.77|9.37|10.32|8.92|0
1721900400000|2024-07-25 09:40:00|10.19|8.79|10.19|8.79|10.2|8.8|10.09|8.69|0
1721917200000|2024-07-25 14:20:00|10.37|8.97|10.08|8.68|10.72|9.32|10.08|8.68|0
1721900700000|2024-07-25 09:45:00|10.2|8.8|10.23|8.83|10.34|8.94|10.19|8.79|0
1721917500000|2024-07-25 14:25:00|10.07|8.67|9.74|8.34|10.22|8.82|9.73|8.33|0
1721901000000|2024-07-25 09:50:00|10.22|8.82|10.63|9.23|10.68|9.28|10.18|8.78|0
1721917800000|2024-07-25 14:30:00|9.82|8.42|9.41|8.01|9.87|8.47|9.4|8|0
1721901300000|2024-07-25 09:55:00|10.64|9.24|10.62|9.22|10.68|9.28|10.6|9.2|0
1721918100000|2024-07-25 14:35:00|9.4|8|9.41|8.01|9.46|8.06|9.29|7.89|0
1721901600000|2024-07-25 10:00:00|10.56|9.16|10.72|9.32|10.74|9.34|10.52|9.12|0
1721918400000|2024-07-25 14:40:00|9.43|8.03|9.05|7.65|9.54|8.14|8.88|7.48|0
1721901900000|2024-07-25 10:05:00|10.71|9.31|10.73|9.33|10.73|9.33|10.61|9.21|0
1721918700000|2024-07-25 14:45:00|9.06|7.66|8.91|7.51|9.16|7.76|8.91|7.51|0
1721902200000|2024-07-25 10:10:00|10.72|9.32|10.88|9.48|10.88|9.48|10.71|9.31|0
1721919000000|2024-07-25 14:50:00|8.93|7.53|8.7|7.3|9|7.6|8.65|7.25|0
1721902500000|2024-07-25 10:15:00|10.85|9.45|10.83|9.43|10.92|9.52|10.79|9.39|0
1721919300000|2024-07-25 14:55:00|8.72|7.32|8.27|6.87|8.85|7.45|8.26|6.86|0
1721902800000|2024-07-25 10:20:00|10.84|9.44|10.61|9.21|10.86|9.46|10.55|9.15|0
1721903100000|2024-07-25 10:25:00|10.63|9.23|10.88|9.48|10.88|9.48|10.58|9.18|0
1721919600000|2024-07-25 15:00:00|8.28|6.88|8.8|7.4|8.86|7.46|8.27|6.87|0
1721903400000|2024-07-25 10:30:00|10.86|9.46|10.67|9.27|10.88|9.48|10.59|9.19|0
1721919900000|2024-07-25 15:05:00|8.79|7.39|8.75|7.35|8.88|7.48|8.68|7.28|0
1721903700000|2024-07-25 10:35:00|10.66|9.26|10.84|9.44|10.88|9.48|10.62|9.22|0
1721920200000|2024-07-25 15:10:00|8.73|7.33|8.31|6.91|8.76|7.36|8.31|6.91|0
1721904000000|2024-07-25 10:40:00|10.83|9.43|10.89|9.49|10.9|9.5|10.78|9.38|0
1721920500000|2024-07-25 15:15:00|8.33|6.93|8.02|6.62|8.6|7.2|7.84|6.44|0
1721904300000|2024-07-25 10:45:00|10.88|9.48|10.8|9.4|10.88|9.48|10.66|9.26|0
1721920800000|2024-07-25 15:20:00|8.04|6.64|8.26|6.86|8.37|6.97|7.96|6.56|0
1721904600000|2024-07-25 10:50:00|10.81|9.41|10.67|9.27|10.82|9.42|10.67|9.27|0
1721921100000|2024-07-25 15:25:00|8.28|6.88|8.33|6.93|8.42|7.02|8.27|6.87|0
1721904900000|2024-07-25 10:55:00|10.68|9.28|10.56|9.16|10.68|9.28|10.5|9.1|0
1721921400000|2024-07-25 15:30:00|8.35|6.95|8.34|6.94|8.51|7.11|8.27|6.87|0
1721905200000|2024-07-25 11:00:00|10.57|9.17|10.49|9.09|10.57|9.17|10.48|9.08|0
1721921700000|2024-07-25 15:35:00|8.32|6.92|8.26|6.86|8.46|7.06|8.26|6.86|0
1721905500000|2024-07-25 11:05:00|10.5|9.1|10.32|8.92|10.51|9.11|10.29|8.89|0
1721922000000|2024-07-25 15:40:00|8.29|6.89|8.41|7.01|8.58|7.18|8.28|6.88|0
1721905800000|2024-07-25 11:10:00|10.34|8.94|10.4|9|10.41|9.01|10.32|8.92|0
1721922300000|2024-07-25 15:45:00|8.39|6.99|8.44|7.04|8.47|7.07|8.28|6.88|0
1721922600000|2024-07-25 15:50:00|8.45|7.05|8.28|6.88|8.45|7.05|8.24|6.84|0
1721906100000|2024-07-25 11:15:00|10.41|9.01|10.34|8.94|10.45|9.05|10.34|8.94|0
1721922900000|2024-07-25 15:55:00|8.27|6.87|8.09|6.69|8.39|6.99|8.09|6.69|0
1721906400000|2024-07-25 11:20:00|10.35|8.95|10.46|9.06|10.46|9.06|10.31|8.91|0
1721923200000|2024-07-25 16:00:00|8.1|6.7|7.89|6.49|8.25|6.85|7.88|6.48|0
1721906700000|2024-07-25 11:25:00|10.47|9.07|10.59|9.19|10.61|9.21|10.44|9.04|0
1721923500000|2024-07-25 16:05:00|7.91|6.51|8.05|6.65|8.25|6.85|7.91|6.51|0
1721907000000|2024-07-25 11:30:00|10.6|9.2|10.52|9.12|10.65|9.25|10.49|9.09|0
1721923800000|2024-07-25 16:10:00|8.04|6.64|7.69|6.29|8.13|6.73|7.69|6.29|0
1721907300000|2024-07-25 11:35:00|10.51|9.11|10.49|9.09|10.62|9.22|10.42|9.02|0
1721924100000|2024-07-25 16:15:00|7.7|6.3|7.53|6.13|7.76|6.36|7.52|6.12|0
1721907600000|2024-07-25 11:40:00|10.48|9.08|10.46|9.06|10.52|9.12|10.39|8.99|0
1721924400000|2024-07-25 16:20:00|7.55|6.15|7.36|5.96|7.61|6.21|7.34|5.94|0
1721924700000|2024-07-25 16:25:00|7.37|5.97|7.38|5.98|7.49|6.09|7.35|5.95|0
1721907900000|2024-07-25 11:45:00|10.45|9.05|10.59|9.19|10.66|9.26|10.39|8.99|0
1721925000000|2024-07-25 16:30:00|7.39|5.99|7.36|5.96|7.53|6.13|7.33|5.93|0
1721908200000|2024-07-25 11:50:00|10.57|9.17|10.68|9.28|10.73|9.33|10.56|9.16|0
1721925300000|2024-07-25 16:35:00|7.35|5.95|7.37|5.97|7.44|6.04|7.35|5.95|0
1721908500000|2024-07-25 11:55:00|10.69|9.29|10.76|9.36|10.76|9.36|10.65|9.25|0
1721925600000|2024-07-25 16:40:00|7.38|5.98|7.28|5.88|7.38|5.98|7.24|5.84|0
1721925900000|2024-07-25 16:45:00|7.29|5.89|7.46|6.06|7.52|6.12|7.26|5.86|0
1721926200000|2024-07-25 16:50:00|7.49|6.09|7.48|6.08|7.55|6.15|7.4|6|0
1721926500000|2024-07-25 16:55:00|7.46|6.06|7.38|5.98|7.49|6.09|7.33|5.93|0
1721908800000|2024-07-25 12:00:00|10.74|9.34|10.59|9.19|10.76|9.36|10.49|9.09|0
1721926800000|2024-07-25 17:00:00|7.37|5.97|7.22|5.82|7.42|6.02|7.1|5.7|0
1721909100000|2024-07-25 12:05:00|10.6|9.2|10.64|9.24|10.64|9.24|10.53|9.13|0
1721927100000|2024-07-25 17:05:00|7.27|5.87|7.08|5.68|7.27|5.87|7.06|5.66|0
1721909400000|2024-07-25 12:10:00|10.63|9.23|10.71|9.31|10.72|9.32|10.63|9.23|0
1721927400000|2024-07-25 17:10:00|7.07|5.67|7.28|5.88|7.31|5.91|7.01|5.61|0
1721909700000|2024-07-25 12:15:00|10.7|9.3|10.59|9.19|10.76|9.36|10.58|9.18|0
1721927700000|2024-07-25 17:15:00|7.26|5.86|7.55|6.15|7.57|6.17|7.26|5.86|0
1721910000000|2024-07-25 12:20:00|10.6|9.2|10.75|9.35|10.76|9.36|10.58|9.18|0
1721928000000|2024-07-25 17:20:00|7.53|6.13|7.79|6.39|7.82|6.42|7.46|6.06|0
1721910300000|2024-07-25 12:25:00|10.76|9.36|10.71|9.31|10.78|9.38|10.68|9.28|0
1721928300000|2024-07-25 17:25:00|7.76|6.36|7.76|6.36|7.83|6.43|7.65|6.25|0
1721910600000|2024-07-25 12:30:00|10.75|9.35|10.56|9.16|10.78|9.38|10.34|8.94|0
1721928600000|2024-07-25 17:30:00|7.75|6.35|7.8|6.4|7.87|6.47|7.7|6.3|0
1721910900000|2024-07-25 12:35:00|10.58|9.18|10.2|8.8|10.6|9.2|10.12|8.72|0
1721928900000|2024-07-25 17:35:00|7.79|6.39|7.72|6.32|7.85|6.45|7.71|6.31|0
1721911200000|2024-07-25 12:40:00|10.19|8.79|9.61|8.21|10.49|9.09|9.45|8.05|0
1721929200000|2024-07-25 17:40:00|7.74|6.34|7.71|6.31|7.76|6.36|7.65|6.25|0
1721911500000|2024-07-25 12:45:00|9.59|8.19|9.56|8.16|9.59|8.19|9.5|8.1|0
1721929500000|2024-07-25 17:45:00|7.7|6.3|7.84|6.44|7.91|6.51|7.67|6.27|0
1721911800000|2024-07-25 12:50:00|9.57|8.17|9.45|8.05|9.67|8.27|9.45|8.05|0
1721929800000|2024-07-25 17:50:00|7.86|6.46|7.86|6.46|7.94|6.54|7.79|6.39|0
1721912100000|2024-07-25 12:55:00|9.46|8.06|9.45|8.05|9.57|8.17|9.44|8.04|0
1721930100000|2024-07-25 17:55:00|7.88|6.48|7.78|6.38|7.93|6.53|7.71|6.31|0
1721912400000|2024-07-25 13:00:00|9.48|8.08|9.63|8.23|9.63|8.23|9.42|8.02|0
1721930400000|2024-07-25 18:00:00|7.79|6.39|8.03|6.63|8.05|6.65|7.78|6.38|0
1721912700000|2024-07-25 13:05:00|9.64|8.24|9.53|8.13|9.71|8.31|9.47|8.07|0
1721930700000|2024-07-25 18:05:00|8.02|6.62|8.23|6.83|8.23|6.83|7.86|6.46|0
1721913000000|2024-07-25 13:10:00|9.54|8.14|9.46|8.06|9.54|8.14|9.44|8.04|0
1721931000000|2024-07-25 18:10:00|8.2|6.8|8.22|6.82|8.29|6.89|8.13|6.73|0
1721913300000|2024-07-25 13:15:00|9.47|8.07|9.41|8.01|9.53|8.13|9.41|8.01|0
1721931300000|2024-07-25 18:15:00|8.21|6.81|8.2|6.8|8.3|6.9|8.17|6.77|0
1721913600000|2024-07-25 13:20:00|9.4|8|9.4|8|9.46|8.06|9.38|7.98|0
1721931600000|2024-07-25 18:20:00|8.21|6.81|8.45|7.05|8.45|7.05|8.2|6.8|0
1721913900000|2024-07-25 13:25:00|9.49|8.09|9.46|8.06|9.52|8.12|9.39|7.99|0
1721931900000|2024-07-25 18:25:00|8.43|7.03|8.32|6.92|8.45|7.05|8.2|6.8|0
1721914200000|2024-07-25 13:30:00|9.48|8.08|9.33|7.93|9.51|8.11|9.06|7.66|0
1721932200000|2024-07-25 18:30:00|8.33|6.93|8.17|6.77|8.34|6.94|8.17|6.77|0
1721914500000|2024-07-25 13:35:00|9.31|7.91|9.64|8.24|9.75|8.35|9.12|7.72|0
1721932500000|2024-07-25 18:35:00|8.19|6.79|8.32|6.92|8.44|7.04|8.16|6.76|0
1721914800000|2024-07-25 13:40:00|9.62|8.22|9.46|8.06|9.71|8.31|9.28|7.88|0
1721932800000|2024-07-25 18:40:00|8.33|6.93|8.43|7.03|8.57|7.17|8.17|6.77|0
1721915100000|2024-07-25 13:45:00|9.47|8.07|9.46|8.06|9.67|8.27|9.34|7.94|0
1721933100000|2024-07-25 18:45:00|8.58|7.18|9.01|7.61|9.01|7.61|8.57|7.17|0
1721915400000|2024-07-25 13:50:00|9.48|8.08|9.56|8.16|9.63|8.23|9.4|8|0
1721933400000|2024-07-25 18:50:00|8.98|7.58|9.11|7.71|9.14|7.74|8.87|7.47|0
1721933700000|2024-07-25 18:55:00|9.06|7.66|9.47|8.07|9.47|8.07|8.71|7.31|0
1721934000000|2024-07-25 19:00:00|9.44|8.04|9.42|8.02|9.47|8.07|9.21|7.81|0
1721934300000|2024-07-25 19:05:00|9.38|7.98|9.31|7.91|9.52|8.12|9.28|7.88|0
1721934600000|2024-07-25 19:10:00|9.35|7.95|9.28|7.88|9.42|8.02|9.23|7.83|0
1721934900000|2024-07-25 19:15:00|9.29|7.89|9.15|7.75|9.35|7.95|9.12|7.72|0
1721935200000|2024-07-25 19:20:00|9.14|7.74|8.87|7.47|9.21|7.81|8.75|7.35|0
1721935500000|2024-07-25 19:25:00|8.89|7.49|8.52|7.12|8.89|7.49|8.36|6.96|0
1721935800000|2024-07-25 19:30:00|8.5|7.1|8.71|7.31|8.78|7.38|8.48|7.08|0
1721936100000|2024-07-25 19:35:00|8.68|7.28|9.07|7.67|9.13|7.73|8.68|7.28|0
1721936400000|2024-07-25 19:40:00|9.05|7.65|9.15|7.75|9.21|7.81|8.75|7.35|0
1721936700000|2024-07-25 19:45:00|9.18|7.78|9.16|7.76|9.54|8.14|9.13|7.73|0
1721937000000|2024-07-25 19:50:00|9.22|7.82|10.01|8.61|10.02|8.62|9.22|7.82|0
1721937300000|2024-07-25 19:55:00|10.06|8.66|10.45|9.05|10.45|9.05|9.89|8.49|0
1721937600000|2024-07-25 20:00:00|10.37|8.97|10.58|9.18|10.69|9.29|10.25|8.85|0
1721937900000|2024-07-25 20:05:00|10.59|9.19|10.43|9.03|10.6|9.2|10.42|9.02|0
1721938200000|2024-07-25 20:10:00|10.42|9.02|10.25|8.85|10.46|9.06|10.23|8.83|0
1721938500000|2024-07-25 20:15:00|10.45|8.65|10.63|8.83|10.63|8.83|10.44|8.64|0
1721938800000|2024-07-25 20:20:00|10.62|8.82|10.6|8.8|10.7|8.9|10.55|8.75|0
1721939100000|2024-07-25 20:25:00|10.59|8.79|10.54|8.74|10.62|8.82|10.52|8.72|0
1721939400000|2024-07-25 20:30:00|10.53|8.73|10.66|8.86|10.67|8.87|10.53|8.73|0
1721939700000|2024-07-25 20:35:00|10.65|8.85|10.63|8.83|10.7|8.9|10.63|8.83|0
1721940000000|2024-07-25 20:40:00|10.64|8.84|10.64|8.84|10.71|8.91|10.62|8.82|0
1721940300000|2024-07-25 20:45:00|10.63|8.83|10.52|8.72|10.63|8.83|10.51|8.71|0
1721940600000|2024-07-25 20:50:00|10.51|8.71|10.53|8.73|10.55|8.75|10.51|8.71|0
1721940900000|2024-07-25 20:55:00|10.52|8.72|10.44|8.64|10.54|8.74|10.44|8.64|0
1721941200000|2024-07-25 21:00:00|10.43|8.63|10.45|8.65|10.46|8.66|10.43|8.63|0
1721941500000|2024-07-25 21:05:00|10.46|8.66|10.45|8.65|10.47|8.67|10.45|8.65|0
1721941800000|2024-07-25 21:10:00|10.44|8.64|10.46|8.66|10.46|8.66|10.44|8.64|0
1721942100000|2024-07-25 21:15:00|10.47|8.67|10.5|8.7|10.51|8.71|10.47|8.67|0
1721942400000|2024-07-25 21:20:00|10.51|8.71|10.49|8.69|10.51|8.71|10.48|8.68|0
1721942700000|2024-07-25 21:25:00|10.51|8.71|10.5|8.7|10.51|8.71|10.49|8.69|0
1721943000000|2024-07-25 21:30:00|10.51|8.71|10.47|8.67|10.51|8.71|10.47|8.67|0
1721943300000|2024-07-25 21:35:00|10.48|8.68|10.47|8.67|10.48|8.68|10.47|8.67|0
1721943600000|2024-07-25 21:40:00|10.46|8.66|10.46|8.66|10.46|8.66|10.46|8.66|0
1721943900000|2024-07-25 21:45:00|10.45|8.65|10.44|8.64|10.45|8.65|10.44|8.64|0
1721915700000|2024-07-25 13:55:00|9.52|8.12|9.82|8.42|9.92|8.52|9.48|8.08|0
1721944200000|2024-07-25 21:50:00|10.42|8.62|10.43|8.63|10.43|8.63|10.42|8.62|0
1721916000000|2024-07-25 14:00:00|9.88|8.48|10.3|8.9|10.38|8.98|9.88|8.48|0
1721944500000|2024-07-25 21:55:00|10.44|8.64|10.44|8.64|10.45|8.65|10.4|8.6|0
1721916300000|2024-07-25 14:05:00|10.32|8.92|10.53|9.13|10.63|9.23|10.09|8.69|0
1721944800000|2024-07-25 22:00:00|10.35|8.55|10.18|8.38|10.35|8.55|10.12|8.32|0
1721916600000|2024-07-25 14:10:00|10.49|9.09|9.81|8.41|10.73|9.33|9.8|8.4|0
1721945100000|2024-07-25 22:05:00|10.19|8.39|10.24|8.44|10.32|8.52|10.12|8.32|0
1721916900000|2024-07-25 14:15:00|10.51|9.11|10.36|8.96|10.77|9.37|10.32|8.92|0
1721945400000|2024-07-25 22:10:00|10.23|8.43|10.14|8.34|10.23|8.43|10.12|8.32|0
1721917200000|2024-07-25 14:20:00|10.37|8.97|10.08|8.68|10.72|9.32|10.08|8.68|0
1721945700000|2024-07-25 22:15:00|10.13|8.33|10.23|8.43|10.23|8.43|10.11|8.31|0
1721917500000|2024-07-25 14:25:00|10.07|8.67|9.74|8.34|10.22|8.82|9.73|8.33|0
1721946000000|2024-07-25 22:20:00|10.24|8.44|10.23|8.43|10.28|8.48|10.16|8.36|0
1721917800000|2024-07-25 14:30:00|9.82|8.42|9.41|8.01|9.87|8.47|9.4|8|0
1721946300000|2024-07-25 22:25:00|10.24|8.44|10.3|8.5|10.31|8.51|10.23|8.43|0
1721918100000|2024-07-25 14:35:00|9.4|8|9.41|8.01|9.46|8.06|9.29|7.89|0
1721946600000|2024-07-25 22:30:00|10.25|8.45|10.18|8.38|10.27|8.47|10.18|8.38|0
1721918400000|2024-07-25 14:40:00|9.43|8.03|9.05|7.65|9.54|8.14|8.88|7.48|0
1721946900000|2024-07-25 22:35:00|10.19|8.39|10.24|8.44|10.24|8.44|10.17|8.37|0
1721918700000|2024-07-25 14:45:00|9.06|7.66|8.91|7.51|9.16|7.76|8.91|7.51|0
1721947200000|2024-07-25 22:40:00|10.23|8.43|10.24|8.44|10.27|8.47|10.22|8.42|0
1721919000000|2024-07-25 14:50:00|8.93|7.53|8.7|7.3|9|7.6|8.65|7.25|0
1721947500000|2024-07-25 22:45:00|10.25|8.45|10.25|8.45|10.26|8.46|10.22|8.42|0
1721919300000|2024-07-25 14:55:00|8.72|7.32|8.27|6.87|8.85|7.45|8.26|6.86|0
1721947800000|2024-07-25 22:50:00|10.26|8.46|10.34|8.54|10.35|8.55|10.26|8.46|0
1721948100000|2024-07-25 22:55:00|10.32|8.52|10.32|8.52|10.33|8.53|10.3|8.5|0
1721919600000|2024-07-25 15:00:00|8.28|6.88|8.8|7.4|8.86|7.46|8.27|6.87|0
1721919900000|2024-07-25 15:05:00|8.79|7.39|8.75|7.35|8.88|7.48|8.68|7.28|0
1721948400000|2024-07-25 23:00:00|10.31|8.51|10.24|8.44|10.34|8.54|10.22|8.42|0
1721920200000|2024-07-25 15:10:00|8.73|7.33|8.31|6.91|8.76|7.36|8.31|6.91|0
1721948700000|2024-07-25 23:05:00|10.23|8.43|10.25|8.45|10.26|8.46|10.22|8.42|0
1721920500000|2024-07-25 15:15:00|8.33|6.93|8.02|6.62|8.6|7.2|7.84|6.44|0
1721949000000|2024-07-25 23:10:00|10.26|8.46|10.28|8.48|10.28|8.48|10.25|8.45|0
1721920800000|2024-07-25 15:20:00|8.04|6.64|8.26|6.86|8.37|6.97|7.96|6.56|0
1721949300000|2024-07-25 23:15:00|10.3|8.5|10.26|8.46|10.31|8.51|10.24|8.44|0
1721921100000|2024-07-25 15:25:00|8.28|6.88|8.33|6.93|8.42|7.02|8.27|6.87|0
1721949600000|2024-07-25 23:20:00|10.27|8.47|10.17|8.37|10.27|8.47|10.17|8.37|0
1721921400000|2024-07-25 15:30:00|8.35|6.95|8.34|6.94|8.51|7.11|8.27|6.87|0
1721949900000|2024-07-25 23:25:00|10.18|8.38|10.19|8.39|10.22|8.42|10.17|8.37|0
1721921700000|2024-07-25 15:35:00|8.32|6.92|8.26|6.86|8.46|7.06|8.26|6.86|0
1721950200000|2024-07-25 23:30:00|10.2|8.4|10.18|8.38|10.2|8.4|10.17|8.37|0
1721922000000|2024-07-25 15:40:00|8.29|6.89|8.41|7.01|8.58|7.18|8.28|6.88|0
1721950500000|2024-07-25 23:35:00|10.17|8.37|10.17|8.37|10.19|8.39|10.16|8.36|0
1721922300000|2024-07-25 15:45:00|8.39|6.99|8.44|7.04|8.47|7.07|8.28|6.88|0
1721950800000|2024-07-25 23:40:00|10.16|8.36|10.16|8.36|10.18|8.38|10.15|8.35|0
1721922600000|2024-07-25 15:50:00|8.45|7.05|8.28|6.88|8.45|7.05|8.24|6.84|0
1721951100000|2024-07-25 23:45:00|10.17|8.37|10.2|8.4|10.22|8.42|10.16|8.36|0
1721922900000|2024-07-25 15:55:00|8.27|6.87|8.09|6.69|8.39|6.99|8.09|6.69|0
1721951400000|2024-07-25 23:50:00|10.21|8.41|10.16|8.36|10.21|8.41|10.15|8.35|0
1721951700000|2024-07-25 23:55:00|10.15|8.35|10.12|8.32|10.18|8.38|10.11|8.31|0
1721923200000|2024-07-25 16:00:00|8.1|6.7|7.89|6.49|8.25|6.85|7.88|6.48|0
1721923500000|2024-07-25 16:05:00|7.91|6.51|8.05|6.65|8.25|6.85|7.91|6.51|0
1721952000000|2024-07-26 00:00:00|10.13|8.33|10.07|8.27|10.15|8.35|10.06|8.26|0
1721923800000|2024-07-25 16:10:00|8.04|6.64|7.69|6.29|8.13|6.73|7.69|6.29|0
1721952300000|2024-07-26 00:05:00|10.06|8.26|9.97|8.17|10.06|8.26|9.96|8.16|0
1721924100000|2024-07-25 16:15:00|7.7|6.3|7.53|6.13|7.76|6.36|7.52|6.12|0
1721952600000|2024-07-26 00:10:00|9.98|8.18|9.89|8.09|9.98|8.18|9.85|8.05|0
1721924400000|2024-07-25 16:20:00|7.55|6.15|7.36|5.96|7.61|6.21|7.34|5.94|0
1721952900000|2024-07-26 00:15:00|9.7|8.3|9.75|8.35|9.76|8.36|9.7|8.3|0
1721924700000|2024-07-25 16:25:00|7.37|5.97|7.38|5.98|7.49|6.09|7.35|5.95|0
1721953200000|2024-07-26 00:20:00|9.76|8.36|9.78|8.38|9.8|8.4|9.74|8.34|0
1721925000000|2024-07-25 16:30:00|7.39|5.99|7.36|5.96|7.53|6.13|7.33|5.93|0
1721953500000|2024-07-26 00:25:00|9.79|8.39|9.77|8.37|9.79|8.39|9.75|8.35|0
1721925300000|2024-07-25 16:35:00|7.35|5.95|7.37|5.97|7.44|6.04|7.35|5.95|0
1721953800000|2024-07-26 00:30:00|9.78|8.38|9.82|8.42|9.83|8.43|9.77|8.37|0
1721925600000|2024-07-25 16:40:00|7.38|5.98|7.28|5.88|7.38|5.98|7.24|5.84|0
1721954100000|2024-07-26 00:35:00|9.83|8.43|9.74|8.34|9.83|8.43|9.74|8.34|0
1721925900000|2024-07-25 16:45:00|7.29|5.89|7.46|6.06|7.52|6.12|7.26|5.86|0
1721954400000|2024-07-26 00:40:00|9.75|8.35|9.74|8.34|9.75|8.35|9.71|8.31|0
1721926200000|2024-07-25 16:50:00|7.49|6.09|7.48|6.08|7.55|6.15|7.4|6|0
1721954700000|2024-07-26 00:45:00|9.75|8.35|9.81|8.41|9.81|8.41|9.74|8.34|0
1721926500000|2024-07-25 16:55:00|7.46|6.06|7.38|5.98|7.49|6.09|7.33|5.93|0
1721955000000|2024-07-26 00:50:00|9.83|8.43|9.79|8.39|9.84|8.44|9.76|8.36|0
1721926800000|2024-07-25 17:00:00|7.37|5.97|7.22|5.82|7.42|6.02|7.1|5.7|0
1721955300000|2024-07-26 00:55:00|9.8|8.4|9.78|8.38|9.81|8.41|9.77|8.37|0
1721927100000|2024-07-25 17:05:00|7.27|5.87|7.08|5.68|7.27|5.87|7.06|5.66|0
1721955600000|2024-07-26 01:00:00|9.79|8.39|9.74|8.34|9.8|8.4|9.74|8.34|0
1721927400000|2024-07-25 17:10:00|7.07|5.67|7.28|5.88|7.31|5.91|7.01|5.61|0
1721955900000|2024-07-26 01:05:00|9.75|8.35|9.74|8.34|9.76|8.36|9.69|8.29|0
1721927700000|2024-07-25 17:15:00|7.26|5.86|7.55|6.15|7.57|6.17|7.26|5.86|0
1721956200000|2024-07-26 01:10:00|9.73|8.33|9.68|8.28|9.74|8.34|9.67|8.27|0
1721928000000|2024-07-25 17:20:00|7.53|6.13|7.79|6.39|7.82|6.42|7.46|6.06|0
1721956500000|2024-07-26 01:15:00|9.69|8.29|9.64|8.24|9.69|8.29|9.61|8.21|0
1721928300000|2024-07-25 17:25:00|7.76|6.36|7.76|6.36|7.83|6.43|7.65|6.25|0
1721956800000|2024-07-26 01:20:00|9.63|8.23|9.66|8.26|9.66|8.26|9.61|8.21|0
1721928600000|2024-07-25 17:30:00|7.75|6.35|7.8|6.4|7.87|6.47|7.7|6.3|0
1721957100000|2024-07-26 01:25:00|9.65|8.25|9.66|8.26|9.68|8.28|9.64|8.24|0
1721928900000|2024-07-25 17:35:00|7.79|6.39|7.72|6.32|7.85|6.45|7.71|6.31|0
1721957400000|2024-07-26 01:30:00|9.65|8.25|9.58|8.18|9.67|8.27|9.58|8.18|0
1721929200000|2024-07-25 17:40:00|7.74|6.34|7.71|6.31|7.76|6.36|7.65|6.25|0
1721957700000|2024-07-26 01:35:00|9.59|8.19|9.5|8.1|9.59|8.19|9.49|8.09|0
1721929500000|2024-07-25 17:45:00|7.7|6.3|7.84|6.44|7.91|6.51|7.67|6.27|0
1721958000000|2024-07-26 01:40:00|9.51|8.11|9.5|8.1|9.51|8.11|9.47|8.07|0
1721929800000|2024-07-25 17:50:00|7.86|6.46|7.86|6.46|7.94|6.54|7.79|6.39|0
1721958300000|2024-07-26 01:45:00|9.51|8.11|9.47|8.07|9.52|8.12|9.45|8.05|0
1721930100000|2024-07-25 17:55:00|7.88|6.48|7.78|6.38|7.93|6.53|7.71|6.31|0
1721958600000|2024-07-26 01:50:00|9.48|8.08|9.52|8.12|9.55|8.15|9.47|8.07|0
1721930400000|2024-07-25 18:00:00|7.79|6.39|8.03|6.63|8.05|6.65|7.78|6.38|0
1721958900000|2024-07-26 01:55:00|9.53|8.13|9.5|8.1|9.53|8.13|9.49|8.09|0
1721930700000|2024-07-25 18:05:00|8.02|6.62|8.23|6.83|8.23|6.83|7.86|6.46|0
1721959200000|2024-07-26 02:00:00|9.49|8.09|9.55|8.15|9.56|8.16|9.49|8.09|0
1721931000000|2024-07-25 18:10:00|8.2|6.8|8.22|6.82|8.29|6.89|8.13|6.73|0
1721959500000|2024-07-26 02:05:00|9.54|8.14|9.51|8.11|9.56|8.16|9.5|8.1|0
1721931300000|2024-07-25 18:15:00|8.21|6.81|8.2|6.8|8.3|6.9|8.17|6.77|0
1721959800000|2024-07-26 02:10:00|9.5|8.1|9.47|8.07|9.5|8.1|9.45|8.05|0
1721931600000|2024-07-25 18:20:00|8.21|6.81|8.45|7.05|8.45|7.05|8.2|6.8|0
1721960100000|2024-07-26 02:15:00|9.48|8.08|9.42|8.02|9.49|8.09|9.42|8.02|0
1721931900000|2024-07-25 18:25:00|8.43|7.03|8.32|6.92|8.45|7.05|8.2|6.8|0
1721960400000|2024-07-26 02:20:00|9.43|8.03|9.46|8.06|9.46|8.06|9.4|8|0
1721932200000|2024-07-25 18:30:00|8.33|6.93|8.17|6.77|8.34|6.94|8.17|6.77|0
1721960700000|2024-07-26 02:25:00|9.47|8.07|9.41|8.01|9.47|8.07|9.41|8.01|0
1721932500000|2024-07-25 18:35:00|8.19|6.79|8.32|6.92|8.44|7.04|8.16|6.76|0
1721961000000|2024-07-26 02:30:00|9.42|8.02|9.46|8.06|9.47|8.07|9.42|8.02|0
1721932800000|2024-07-25 18:40:00|8.33|6.93|8.43|7.03|8.57|7.17|8.17|6.77|0
1721961300000|2024-07-26 02:35:00|9.47|8.07|9.51|8.11|9.52|8.12|9.47|8.07|0
1721933100000|2024-07-25 18:45:00|8.58|7.18|9.01|7.61|9.01|7.61|8.57|7.17|0
1721961600000|2024-07-26 02:40:00|9.52|8.12|9.53|8.13|9.54|8.14|9.5|8.1|0
1721933400000|2024-07-25 18:50:00|8.98|7.58|9.11|7.71|9.14|7.74|8.87|7.47|0
1721961900000|2024-07-26 02:45:00|9.54|8.14|9.55|8.15|9.56|8.16|9.53|8.13|0
1721933700000|2024-07-25 18:55:00|9.06|7.66|9.47|8.07|9.47|8.07|8.71|7.31|0
1721962200000|2024-07-26 02:50:00|9.54|8.14|9.52|8.12|9.54|8.14|9.5|8.1|0
1721934000000|2024-07-25 19:00:00|9.44|8.04|9.42|8.02|9.47|8.07|9.21|7.81|0
1721962500000|2024-07-26 02:55:00|9.51|8.11|9.54|8.14|9.55|8.15|9.49|8.09|0
1721934300000|2024-07-25 19:05:00|9.38|7.98|9.31|7.91|9.52|8.12|9.28|7.88|0
1721962800000|2024-07-26 03:00:00|9.52|8.12|9.46|8.06|9.52|8.12|9.46|8.06|0
1721934600000|2024-07-25 19:10:00|9.35|7.95|9.28|7.88|9.42|8.02|9.23|7.83|0
1721963100000|2024-07-26 03:05:00|9.47|8.07|9.54|8.14|9.54|8.14|9.43|8.03|0
1721934900000|2024-07-25 19:15:00|9.29|7.89|9.15|7.75|9.35|7.95|9.12|7.72|0
1721963400000|2024-07-26 03:10:00|9.55|8.15|9.56|8.16|9.6|8.2|9.52|8.12|0
1721935200000|2024-07-25 19:20:00|9.14|7.74|8.87|7.47|9.21|7.81|8.75|7.35|0
1721963700000|2024-07-26 03:15:00|9.57|8.17|9.48|8.08|9.57|8.17|9.47|8.07|0
1721935500000|2024-07-25 19:25:00|8.89|7.49|8.52|7.12|8.89|7.49|8.36|6.96|0
1721964000000|2024-07-26 03:20:00|9.47|8.07|9.46|8.06|9.49|8.09|9.45|8.05|0
1721935800000|2024-07-25 19:30:00|8.5|7.1|8.71|7.31|8.78|7.38|8.48|7.08|0
1721964300000|2024-07-26 03:25:00|9.45|8.05|9.43|8.03|9.46|8.06|9.41|8.01|0
1721936100000|2024-07-25 19:35:00|8.68|7.28|9.07|7.67|9.13|7.73|8.68|7.28|0
1721964600000|2024-07-26 03:30:00|9.42|8.02|9.44|8.04|9.46|8.06|9.42|8.02|0
1721936400000|2024-07-25 19:40:00|9.05|7.65|9.15|7.75|9.21|7.81|8.75|7.35|0
1721964900000|2024-07-26 03:35:00|9.43|8.03|9.45|8.05|9.47|8.07|9.43|8.03|0
1721936700000|2024-07-25 19:45:00|9.18|7.78|9.16|7.76|9.54|8.14|9.13|7.73|0
1721965200000|2024-07-26 03:40:00|9.44|8.04|9.48|8.08|9.48|8.08|9.42|8.02|0
1721937000000|2024-07-25 19:50:00|9.22|7.82|10.01|8.61|10.02|8.62|9.22|7.82|0
1721965500000|2024-07-26 03:45:00|9.47|8.07|9.48|8.08|9.5|8.1|9.47|8.07|0
1721937300000|2024-07-25 19:55:00|10.06|8.66|10.45|9.05|10.45|9.05|9.89|8.49|0
1721965800000|2024-07-26 03:50:00|9.47|8.07|9.49|8.09|9.5|8.1|9.46|8.06|0
1721937600000|2024-07-25 20:00:00|10.37|8.97|10.58|9.18|10.69|9.29|10.25|8.85|0
1721966100000|2024-07-26 03:55:00|9.5|8.1|9.48|8.08|9.5|8.1|9.46|8.06|0
1721937900000|2024-07-25 20:05:00|10.59|9.19|10.43|9.03|10.6|9.2|10.42|9.02|0
1721966400000|2024-07-26 04:00:00|9.47|8.07|9.41|8.01|9.49|8.09|9.4|8|0
1721938200000|2024-07-25 20:10:00|10.42|9.02|10.25|8.85|10.46|9.06|10.23|8.83|0
1721966700000|2024-07-26 04:05:00|9.4|8|9.35|7.95|9.4|8|9.35|7.95|0
1721938500000|2024-07-25 20:15:00|10.45|8.65|10.63|8.83|10.63|8.83|10.44|8.64|0
1721967000000|2024-07-26 04:10:00|9.34|7.94|9.38|7.98|9.38|7.98|9.34|7.94|0
1721938800000|2024-07-25 20:20:00|10.62|8.82|10.6|8.8|10.7|8.9|10.55|8.75|0
1721967300000|2024-07-26 04:15:00|9.37|7.97|9.37|7.97|9.38|7.98|9.36|7.96|0
1721939100000|2024-07-25 20:25:00|10.59|8.79|10.54|8.74|10.62|8.82|10.52|8.72|0
1721967600000|2024-07-26 04:20:00|9.36|7.96|9.29|7.89|9.36|7.96|9.29|7.89|0
1721939400000|2024-07-25 20:30:00|10.53|8.73|10.66|8.86|10.67|8.87|10.53|8.73|0
1721967900000|2024-07-26 04:25:00|9.31|7.91|9.25|7.85|9.33|7.93|9.23|7.83|0
1721939700000|2024-07-25 20:35:00|10.65|8.85|10.63|8.83|10.7|8.9|10.63|8.83|0
1721968200000|2024-07-26 04:30:00|9.24|7.84|9.25|7.85|9.27|7.87|9.22|7.82|0
1721940000000|2024-07-25 20:40:00|10.64|8.84|10.64|8.84|10.71|8.91|10.62|8.82|0
1721968500000|2024-07-26 04:35:00|9.24|7.84|9.24|7.84|9.26|7.86|9.23|7.83|0
1721940300000|2024-07-25 20:45:00|10.63|8.83|10.52|8.72|10.63|8.83|10.51|8.71|0
1721968800000|2024-07-26 04:40:00|9.23|7.83|9.25|7.85|9.25|7.85|9.23|7.83|0
1721940600000|2024-07-25 20:50:00|10.51|8.71|10.53|8.73|10.55|8.75|10.51|8.71|0
1721969100000|2024-07-26 04:45:00|9.26|7.86|9.23|7.83|9.26|7.86|9.22|7.82|0
1721940900000|2024-07-25 20:55:00|10.52|8.72|10.44|8.64|10.54|8.74|10.44|8.64|0
1721969400000|2024-07-26 04:50:00|9.22|7.82|9.23|7.83|9.25|7.85|9.21|7.81|0
1721941200000|2024-07-25 21:00:00|10.43|8.63|10.45|8.65|10.46|8.66|10.43|8.63|0
1721969700000|2024-07-26 04:55:00|9.22|7.82|9.22|7.82|9.23|7.83|9.19|7.79|0
1721941500000|2024-07-25 21:05:00|10.46|8.66|10.45|8.65|10.47|8.67|10.45|8.65|0
1721970000000|2024-07-26 05:00:00|9.21|7.81|9.17|7.77|9.23|7.83|9.17|7.77|0
1721941800000|2024-07-25 21:10:00|10.44|8.64|10.46|8.66|10.46|8.66|10.44|8.64|0
1721970300000|2024-07-26 05:05:00|9.18|7.78|9.2|7.8|9.22|7.82|9.15|7.75|0
1721942100000|2024-07-25 21:15:00|10.47|8.67|10.5|8.7|10.51|8.71|10.47|8.67|0
1721970600000|2024-07-26 05:10:00|9.21|7.81|9.14|7.74|9.21|7.81|9.14|7.74|0
1721942400000|2024-07-25 21:20:00|10.51|8.71|10.49|8.69|10.51|8.71|10.48|8.68|0
1721970900000|2024-07-26 05:15:00|9.15|7.75|9.16|7.76|9.17|7.77|9.13|7.73|0
1721942700000|2024-07-25 21:25:00|10.51|8.71|10.5|8.7|10.51|8.71|10.49|8.69|0
1721971200000|2024-07-26 05:20:00|9.15|7.75|9.14|7.74|9.16|7.76|9.13|7.73|0
1721943000000|2024-07-25 21:30:00|10.51|8.71|10.47|8.67|10.51|8.71|10.47|8.67|0
1721971500000|2024-07-26 05:25:00|9.13|7.73|9.12|7.72|9.14|7.74|9.12|7.72|0
1721943300000|2024-07-25 21:35:00|10.48|8.68|10.47|8.67|10.48|8.68|10.47|8.67|0
1721971800000|2024-07-26 05:30:00|9.13|7.73|9.15|7.75|9.15|7.75|9.12|7.72|0
1721943600000|2024-07-25 21:40:00|10.46|8.66|10.46|8.66|10.46|8.66|10.46|8.66|0
1721972100000|2024-07-26 05:35:00|9.14|7.74|9.2|7.8|9.2|7.8|9.14|7.74|0
1721943900000|2024-07-25 21:45:00|10.45|8.65|10.44|8.64|10.45|8.65|10.44|8.64|0
1721972400000|2024-07-26 05:40:00|9.21|7.81|9.31|7.91|9.32|7.92|9.2|7.8|0
1721944200000|2024-07-25 21:50:00|10.42|8.62|10.43|8.63|10.43|8.63|10.42|8.62|0
1721972700000|2024-07-26 05:45:00|9.3|7.9|9.36|7.96|9.38|7.98|9.29|7.89|0
1721944500000|2024-07-25 21:55:00|10.44|8.64|10.44|8.64|10.45|8.65|10.4|8.6|0
1721973000000|2024-07-26 05:50:00|9.37|7.97|9.35|7.95|9.37|7.97|9.31|7.91|0
1721973300000|2024-07-26 05:55:00|9.36|7.96|9.42|8.02|9.42|8.02|9.34|7.94|0
1721944800000|2024-07-25 22:00:00|10.35|8.55|10.18|8.38|10.35|8.55|10.12|8.32|0
1721973600000|2024-07-26 06:00:00|9.4|8|9.34|7.94|9.43|8.03|9.34|7.94|0
1721945100000|2024-07-25 22:05:00|10.19|8.39|10.24|8.44|10.32|8.52|10.12|8.32|0
1721973900000|2024-07-26 06:05:00|9.33|7.93|9.17|7.77|9.33|7.93|9.12|7.72|0
1721945400000|2024-07-25 22:10:00|10.23|8.43|10.14|8.34|10.23|8.43|10.12|8.32|0
1721974200000|2024-07-26 06:10:00|9.16|7.76|9.2|7.8|9.25|7.85|9.16|7.76|0
1721945700000|2024-07-25 22:15:00|10.13|8.33|10.23|8.43|10.23|8.43|10.11|8.31|0
1721974500000|2024-07-26 06:15:00|9.21|7.81|9.26|7.86|9.26|7.86|9.18|7.78|0
1721946000000|2024-07-25 22:20:00|10.24|8.44|10.23|8.43|10.28|8.48|10.16|8.36|0
1721974800000|2024-07-26 06:20:00|9.28|7.88|9.35|7.95|9.37|7.97|9.23|7.83|0
1721946300000|2024-07-25 22:25:00|10.24|8.44|10.3|8.5|10.31|8.51|10.23|8.43|0
1721975100000|2024-07-26 06:25:00|9.36|7.96|9.35|7.95|9.39|7.99|9.32|7.92|0
1721946600000|2024-07-25 22:30:00|10.25|8.45|10.18|8.38|10.27|8.47|10.18|8.38|0
1721975400000|2024-07-26 06:30:00|9.36|7.96|9.3|7.9|9.37|7.97|9.3|7.9|0
1721946900000|2024-07-25 22:35:00|10.19|8.39|10.24|8.44|10.24|8.44|10.17|8.37|0
1721975700000|2024-07-26 06:35:00|9.31|7.91|9.26|7.86|9.34|7.94|9.26|7.86|0
1721947200000|2024-07-25 22:40:00|10.23|8.43|10.24|8.44|10.27|8.47|10.22|8.42|0
1721976000000|2024-07-26 06:40:00|9.25|7.85|9.19|7.79|9.26|7.86|9.19|7.79|0
1721947500000|2024-07-25 22:45:00|10.25|8.45|10.25|8.45|10.26|8.46|10.22|8.42|0
1721976300000|2024-07-26 06:45:00|9.2|7.8|9.22|7.82|9.25|7.85|9.19|7.79|0
1721947800000|2024-07-25 22:50:00|10.26|8.46|10.34|8.54|10.35|8.55|10.26|8.46|0
1721976600000|2024-07-26 06:50:00|9.23|7.83|9.28|7.88|9.28|7.88|9.21|7.81|0
1721948100000|2024-07-25 22:55:00|10.32|8.52|10.32|8.52|10.33|8.53|10.3|8.5|0
1721976900000|2024-07-26 06:55:00|9.29|7.89|9.3|7.9|9.32|7.92|9.23|7.83|0
1721948400000|2024-07-25 23:00:00|10.31|8.51|10.24|8.44|10.34|8.54|10.22|8.42|0
1721977200000|2024-07-26 07:00:00|9.33|7.93|9.27|7.87|9.34|7.94|9.17|7.77|0
1721948700000|2024-07-25 23:05:00|10.23|8.43|10.25|8.45|10.26|8.46|10.22|8.42|0
1721977500000|2024-07-26 07:05:00|9.26|7.86|9.28|7.88|9.32|7.92|9.21|7.81|0
1721949000000|2024-07-25 23:10:00|10.26|8.46|10.28|8.48|10.28|8.48|10.25|8.45|0
1721977800000|2024-07-26 07:10:00|9.27|7.87|9.1|7.7|9.34|7.94|9.1|7.7|0
1721949300000|2024-07-25 23:15:00|10.3|8.5|10.26|8.46|10.31|8.51|10.24|8.44|0
1721978100000|2024-07-26 07:15:00|9.12|7.72|9.27|7.87|9.27|7.87|9.03|7.63|0
1721949600000|2024-07-25 23:20:00|10.27|8.47|10.17|8.37|10.27|8.47|10.17|8.37|0
1721978400000|2024-07-26 07:20:00|9.26|7.86|9.33|7.93|9.72|8.32|9.18|7.78|0
1721949900000|2024-07-25 23:25:00|10.18|8.38|10.19|8.39|10.22|8.42|10.17|8.37|0
1721978700000|2024-07-26 07:25:00|9.31|7.91|9.19|7.79|9.31|7.91|9.14|7.74|0
1721950200000|2024-07-25 23:30:00|10.2|8.4|10.18|8.38|10.2|8.4|10.17|8.37|0
1721979000000|2024-07-26 07:30:00|9.21|7.81|9.1|7.7|9.23|7.83|9.06|7.66|0
1721950500000|2024-07-25 23:35:00|10.17|8.37|10.17|8.37|10.19|8.39|10.16|8.36|0
1721979300000|2024-07-26 07:35:00|9.07|7.67|9.08|7.68|9.13|7.73|9.04|7.64|0
1721950800000|2024-07-25 23:40:00|10.16|8.36|10.16|8.36|10.18|8.38|10.15|8.35|0
1721979600000|2024-07-26 07:40:00|9.07|7.67|9.08|7.68|9.11|7.71|9|7.6|0
1721951100000|2024-07-25 23:45:00|10.17|8.37|10.2|8.4|10.22|8.42|10.16|8.36|0
1721979900000|2024-07-26 07:45:00|9.09|7.69|9.16|7.76|9.17|7.77|9.07|7.67|0
1721951400000|2024-07-25 23:50:00|10.21|8.41|10.16|8.36|10.21|8.41|10.15|8.35|0
1721980200000|2024-07-26 07:50:00|9.15|7.75|9.02|7.62|9.15|7.75|9.02|7.62|0
1721951700000|2024-07-25 23:55:00|10.15|8.35|10.12|8.32|10.18|8.38|10.11|8.31|0
1721980500000|2024-07-26 07:55:00|9.03|7.63|8.97|7.57|9.03|7.63|8.97|7.57|0
1721952000000|2024-07-26 00:00:00|10.13|8.33|10.07|8.27|10.15|8.35|10.06|8.26|0
1721980800000|2024-07-26 08:00:00|8.98|7.58|9.01|7.61|9.03|7.63|8.92|7.52|0
1721952300000|2024-07-26 00:05:00|10.06|8.26|9.97|8.17|10.06|8.26|9.96|8.16|0
1721981100000|2024-07-26 08:05:00|9.02|7.62|8.9|7.5|9.03|7.63|8.88|7.48|0
1721952600000|2024-07-26 00:10:00|9.98|8.18|9.89|8.09|9.98|8.18|9.85|8.05|0
1721981400000|2024-07-26 08:10:00|8.91|7.51|8.85|7.45|8.94|7.54|8.8|7.4|0
1721952900000|2024-07-26 00:15:00|9.7|8.3|9.75|8.35|9.76|8.36|9.7|8.3|0
1721981700000|2024-07-26 08:15:00|8.86|7.46|8.79|7.39|8.86|7.46|8.75|7.35|0
1721953200000|2024-07-26 00:20:00|9.76|8.36|9.78|8.38|9.8|8.4|9.74|8.34|0
1721982000000|2024-07-26 08:20:00|8.8|7.4|8.61|7.21|9.1|7.7|8.6|7.2|0
1721953500000|2024-07-26 00:25:00|9.79|8.39|9.77|8.37|9.79|8.39|9.75|8.35|0
1721982300000|2024-07-26 08:25:00|8.6|7.2|8.57|7.17|8.62|7.22|8.53|7.13|0
1721953800000|2024-07-26 00:30:00|9.78|8.38|9.82|8.42|9.83|8.43|9.77|8.37|0
1721982600000|2024-07-26 08:30:00|8.56|7.16|8.6|7.2|8.61|7.21|8.51|7.11|0
1721954100000|2024-07-26 00:35:00|9.83|8.43|9.74|8.34|9.83|8.43|9.74|8.34|0
1721982900000|2024-07-26 08:35:00|8.59|7.19|8.53|7.13|8.63|7.23|8.53|7.13|0
1721954400000|2024-07-26 00:40:00|9.75|8.35|9.74|8.34|9.75|8.35|9.71|8.31|0
1721983200000|2024-07-26 08:40:00|8.54|7.14|8.54|7.14|8.58|7.18|8.46|7.06|0
1721954700000|2024-07-26 00:45:00|9.75|8.35|9.81|8.41|9.81|8.41|9.74|8.34|0
1721983500000|2024-07-26 08:45:00|8.55|7.15|8.47|7.07|8.55|7.15|8.47|7.07|0
1721955000000|2024-07-26 00:50:00|9.83|8.43|9.79|8.39|9.84|8.44|9.76|8.36|0
1721983800000|2024-07-26 08:50:00|8.49|7.09|8.46|7.06|8.53|7.13|8.46|7.06|0
1721955300000|2024-07-26 00:55:00|9.8|8.4|9.78|8.38|9.81|8.41|9.77|8.37|0
1721984100000|2024-07-26 08:55:00|8.47|7.07|8.29|6.89|8.47|7.07|8.29|6.89|0
1721955600000|2024-07-26 01:00:00|9.79|8.39|9.74|8.34|9.8|8.4|9.74|8.34|0
1721984400000|2024-07-26 09:00:00|8.3|6.9|8.38|6.98|8.43|7.03|8.3|6.9|0
1721955900000|2024-07-26 01:05:00|9.75|8.35|9.74|8.34|9.76|8.36|9.69|8.29|0
1721984700000|2024-07-26 09:05:00|8.4|7|8.43|7.03|8.46|7.06|8.39|6.99|0
1721956200000|2024-07-26 01:10:00|9.73|8.33|9.68|8.28|9.74|8.34|9.67|8.27|0
1721985000000|2024-07-26 09:10:00|8.44|7.04|8.36|6.96|8.46|7.06|8.31|6.91|0
1721956500000|2024-07-26 01:15:00|9.69|8.29|9.64|8.24|9.69|8.29|9.61|8.21|0
1721985300000|2024-07-26 09:15:00|8.33|6.93|8.37|6.97|8.37|6.97|8.3|6.9|0
1721956800000|2024-07-26 01:20:00|9.63|8.23|9.66|8.26|9.66|8.26|9.61|8.21|0
1721985600000|2024-07-26 09:20:00|8.38|6.98|8.43|7.03|8.48|7.08|8.38|6.98|0
1721957100000|2024-07-26 01:25:00|9.65|8.25|9.66|8.26|9.68|8.28|9.64|8.24|0
1721985900000|2024-07-26 09:25:00|8.42|7.02|8.49|7.09|8.51|7.11|8.41|7.01|0
1721957400000|2024-07-26 01:30:00|9.65|8.25|9.58|8.18|9.67|8.27|9.58|8.18|0
1721986200000|2024-07-26 09:30:00|8.47|7.07|8.48|7.08|8.5|7.1|8.44|7.04|0
1721957700000|2024-07-26 01:35:00|9.59|8.19|9.5|8.1|9.59|8.19|9.49|8.09|0
1721986500000|2024-07-26 09:35:00|8.47|7.07|8.41|7.01|8.48|7.08|8.4|7|0
1721958000000|2024-07-26 01:40:00|9.51|8.11|9.5|8.1|9.51|8.11|9.47|8.07|0
1721986800000|2024-07-26 09:40:00|8.42|7.02|8.49|7.09|8.5|7.1|8.42|7.02|0
1721958300000|2024-07-26 01:45:00|9.51|8.11|9.47|8.07|9.52|8.12|9.45|8.05|0
1721987100000|2024-07-26 09:45:00|8.48|7.08|8.48|7.08|8.49|7.09|8.44|7.04|0
1721958600000|2024-07-26 01:50:00|9.48|8.08|9.52|8.12|9.55|8.15|9.47|8.07|0
1721987400000|2024-07-26 09:50:00|8.49|7.09|8.42|7.02|8.5|7.1|8.4|7|0
1721958900000|2024-07-26 01:55:00|9.53|8.13|9.5|8.1|9.53|8.13|9.49|8.09|0
1721987700000|2024-07-26 09:55:00|8.43|7.03|8.46|7.06|8.48|7.08|8.41|7.01|0
1721959200000|2024-07-26 02:00:00|9.49|8.09|9.55|8.15|9.56|8.16|9.49|8.09|0
1721988000000|2024-07-26 10:00:00|8.45|7.05|8.48|7.08|8.5|7.1|8.43|7.03|0
1721959500000|2024-07-26 02:05:00|9.54|8.14|9.51|8.11|9.56|8.16|9.5|8.1|0
1721988300000|2024-07-26 10:05:00|8.47|7.07|8.42|7.02|8.47|7.07|8.42|7.02|0
1721959800000|2024-07-26 02:10:00|9.5|8.1|9.47|8.07|9.5|8.1|9.45|8.05|0
1721988600000|2024-07-26 10:10:00|8.43|7.03|8.46|7.06|8.49|7.09|8.43|7.03|0
1721960100000|2024-07-26 02:15:00|9.48|8.08|9.42|8.02|9.49|8.09|9.42|8.02|0
1721988900000|2024-07-26 10:15:00|8.47|7.07|8.47|7.07|8.48|7.08|8.43|7.03|0
1721960400000|2024-07-26 02:20:00|9.43|8.03|9.46|8.06|9.46|8.06|9.4|8|0
1721989200000|2024-07-26 10:20:00|8.46|7.06|8.54|7.14|8.54|7.14|8.44|7.04|0
1721960700000|2024-07-26 02:25:00|9.47|8.07|9.41|8.01|9.47|8.07|9.41|8.01|0
1721989500000|2024-07-26 10:25:00|8.53|7.13|8.46|7.06|8.53|7.13|8.44|7.04|0
1721961000000|2024-07-26 02:30:00|9.42|8.02|9.46|8.06|9.47|8.07|9.42|8.02|0
1721989800000|2024-07-26 10:30:00|8.45|7.05|8.35|6.95|8.46|7.06|8.31|6.91|0
1721961300000|2024-07-26 02:35:00|9.47|8.07|9.51|8.11|9.52|8.12|9.47|8.07|0
1721990100000|2024-07-26 10:35:00|8.34|6.94|8.4|7|8.41|7.01|8.34|6.94|0
1721961600000|2024-07-26 02:40:00|9.52|8.12|9.53|8.13|9.54|8.14|9.5|8.1|0
1721990400000|2024-07-26 10:40:00|8.39|6.99|8.43|7.03|8.43|7.03|8.35|6.95|0
1721961900000|2024-07-26 02:45:00|9.54|8.14|9.55|8.15|9.56|8.16|9.53|8.13|0
1721990700000|2024-07-26 10:45:00|8.42|7.02|8.45|7.05|8.5|7.1|8.42|7.02|0
1721962200000|2024-07-26 02:50:00|9.54|8.14|9.52|8.12|9.54|8.14|9.5|8.1|0
1721991000000|2024-07-26 10:50:00|8.44|7.04|8.43|7.03|8.46|7.06|8.42|7.02|0
1721962500000|2024-07-26 02:55:00|9.51|8.11|9.54|8.14|9.55|8.15|9.49|8.09|0
1721991300000|2024-07-26 10:55:00|8.44|7.04|8.49|7.09|8.52|7.12|8.44|7.04|0
1721962800000|2024-07-26 03:00:00|9.52|8.12|9.46|8.06|9.52|8.12|9.46|8.06|0
1721991600000|2024-07-26 11:00:00|8.51|7.11|8.52|7.12|8.6|7.2|8.46|7.06|0
1721963100000|2024-07-26 03:05:00|9.47|8.07|9.54|8.14|9.54|8.14|9.43|8.03|0
1721991900000|2024-07-26 11:05:00|8.53|7.13|8.41|7.01|8.53|7.13|8.41|7.01|0
1721963400000|2024-07-26 03:10:00|9.55|8.15|9.56|8.16|9.6|8.2|9.52|8.12|0
1721992200000|2024-07-26 11:10:00|8.4|7|8.4|7|8.42|7.02|8.33|6.93|0
1721992500000|2024-07-26 11:15:00|8.41|7.01|8.46|7.06|8.47|7.07|8.41|7.01|0
1721963700000|2024-07-26 03:15:00|9.57|8.17|9.48|8.08|9.57|8.17|9.47|8.07|0
1721992800000|2024-07-26 11:20:00|8.47|7.07|8.45|7.05|8.49|7.09|8.44|7.04|0
1721964000000|2024-07-26 03:20:00|9.47|8.07|9.46|8.06|9.49|8.09|9.45|8.05|0
1721993100000|2024-07-26 11:25:00|8.46|7.06|8.41|7.01|8.51|7.11|8.41|7.01|0
1721964300000|2024-07-26 03:25:00|9.45|8.05|9.43|8.03|9.46|8.06|9.41|8.01|0
1721993400000|2024-07-26 11:30:00|8.4|7|8.42|7.02|8.42|7.02|8.38|6.98|0
1721964600000|2024-07-26 03:30:00|9.42|8.02|9.44|8.04|9.46|8.06|9.42|8.02|0
1721993700000|2024-07-26 11:35:00|8.41|7.01|8.38|6.98|8.42|7.02|8.37|6.97|0
1721964900000|2024-07-26 03:35:00|9.43|8.03|9.45|8.05|9.47|8.07|9.43|8.03|0
1721994000000|2024-07-26 11:40:00|8.37|6.97|8.39|6.99|8.41|7.01|8.34|6.94|0
1721965200000|2024-07-26 03:40:00|9.44|8.04|9.48|8.08|9.48|8.08|9.42|8.02|0
1721994300000|2024-07-26 11:45:00|8.38|6.98|8.31|6.91|8.38|6.98|8.3|6.9|0
1721965500000|2024-07-26 03:45:00|9.47|8.07|9.48|8.08|9.5|8.1|9.47|8.07|0
1721994600000|2024-07-26 11:50:00|8.32|6.92|8.26|6.86|8.33|6.93|8.26|6.86|0
1721965800000|2024-07-26 03:50:00|9.47|8.07|9.49|8.09|9.5|8.1|9.46|8.06|0
1721994900000|2024-07-26 11:55:00|8.27|6.87|8.24|6.84|8.28|6.88|8.24|6.84|0
1721966100000|2024-07-26 03:55:00|9.5|8.1|9.48|8.08|9.5|8.1|9.46|8.06|0
1721995200000|2024-07-26 12:00:00|8.25|6.85|8.25|6.85|8.26|6.86|8.23|6.83|0
1721966400000|2024-07-26 04:00:00|9.47|8.07|9.41|8.01|9.49|8.09|9.4|8|0
1721995500000|2024-07-26 12:05:00|8.26|6.86|8.25|6.85|8.26|6.86|8.22|6.82|0
1721966700000|2024-07-26 04:05:00|9.4|8|9.35|7.95|9.4|8|9.35|7.95|0
1721995800000|2024-07-26 12:10:00|8.24|6.84|8.28|6.88|8.28|6.88|8.22|6.82|0
1721967000000|2024-07-26 04:10:00|9.34|7.94|9.38|7.98|9.38|7.98|9.34|7.94|0
1721996100000|2024-07-26 12:15:00|8.29|6.89|8.33|6.93|8.35|6.95|8.29|6.89|0
1721967300000|2024-07-26 04:15:00|9.37|7.97|9.37|7.97|9.38|7.98|9.36|7.96|0
1721996400000|2024-07-26 12:20:00|8.34|6.94|8.25|6.85|8.34|6.94|8.24|6.84|0
1721967600000|2024-07-26 04:20:00|9.36|7.96|9.29|7.89|9.36|7.96|9.29|7.89|0
1721996700000|2024-07-26 12:25:00|8.26|6.86|8.32|6.92|8.34|6.94|8.24|6.84|0
1721967900000|2024-07-26 04:25:00|9.31|7.91|9.25|7.85|9.33|7.93|9.23|7.83|0
1721997000000|2024-07-26 12:30:00|8.29|6.89|8.5|7.1|8.57|7.17|8.16|6.76|0
1721968200000|2024-07-26 04:30:00|9.24|7.84|9.25|7.85|9.27|7.87|9.22|7.82|0
1721997300000|2024-07-26 12:35:00|8.47|7.07|8.42|7.02|8.55|7.15|8.42|7.02|0
1721968500000|2024-07-26 04:35:00|9.24|7.84|9.24|7.84|9.26|7.86|9.23|7.83|0
1721997600000|2024-07-26 12:40:00|8.41|7.01|8.53|7.13|8.58|7.18|8.37|6.97|0
1721968800000|2024-07-26 04:40:00|9.23|7.83|9.25|7.85|9.25|7.85|9.23|7.83|0
1721997900000|2024-07-26 12:45:00|8.54|7.14|8.57|7.17|8.61|7.21|8.54|7.14|0
1721969100000|2024-07-26 04:45:00|9.26|7.86|9.23|7.83|9.26|7.86|9.22|7.82|0
1721998200000|2024-07-26 12:50:00|8.58|7.18|8.54|7.14|8.58|7.18|8.46|7.06|0
1721969400000|2024-07-26 04:50:00|9.22|7.82|9.23|7.83|9.25|7.85|9.21|7.81|0
1721998500000|2024-07-26 12:55:00|8.53|7.13|8.47|7.07|8.59|7.19|8.44|7.04|0
1721969700000|2024-07-26 04:55:00|9.22|7.82|9.22|7.82|9.23|7.83|9.19|7.79|0
1721998800000|2024-07-26 13:00:00|8.48|7.08|8.52|7.12|8.54|7.14|8.46|7.06|0
1721970000000|2024-07-26 05:00:00|9.21|7.81|9.17|7.77|9.23|7.83|9.17|7.77|0
1721999100000|2024-07-26 13:05:00|8.53|7.13|8.5|7.1|8.57|7.17|8.45|7.05|0
1721970300000|2024-07-26 05:05:00|9.18|7.78|9.2|7.8|9.22|7.82|9.15|7.75|0
1721999400000|2024-07-26 13:10:00|8.49|7.09|8.54|7.14|8.57|7.17|8.49|7.09|0
1721970600000|2024-07-26 05:10:00|9.21|7.81|9.14|7.74|9.21|7.81|9.14|7.74|0
1721999700000|2024-07-26 13:15:00|8.53|7.13|8.6|7.2|8.62|7.22|8.51|7.11|0
1721970900000|2024-07-26 05:15:00|9.15|7.75|9.16|7.76|9.17|7.77|9.13|7.73|0
1722000000000|2024-07-26 13:20:00|8.61|7.21|8.59|7.19|8.61|7.21|8.52|7.12|0
1721971200000|2024-07-26 05:20:00|9.15|7.75|9.14|7.74|9.16|7.76|9.13|7.73|0
1722000300000|2024-07-26 13:25:00|8.57|7.17|8.54|7.14|8.61|7.21|8.47|7.07|0
1721971500000|2024-07-26 05:25:00|9.13|7.73|9.12|7.72|9.14|7.74|9.12|7.72|0
1722000600000|2024-07-26 13:30:00|8.55|7.15|8.67|7.27|8.83|7.43|8.52|7.12|0
1721971800000|2024-07-26 05:30:00|9.13|7.73|9.15|7.75|9.15|7.75|9.12|7.72|0
1722000900000|2024-07-26 13:35:00|8.63|7.23|8.35|6.95|8.63|7.23|8.34|6.94|0
1721972100000|2024-07-26 05:35:00|9.14|7.74|9.2|7.8|9.2|7.8|9.14|7.74|0
1722001200000|2024-07-26 13:40:00|8.34|6.94|8.18|6.78|8.54|7.14|8.16|6.76|0
1721972400000|2024-07-26 05:40:00|9.21|7.81|9.31|7.91|9.32|7.92|9.2|7.8|0
1722001500000|2024-07-26 13:45:00|8.19|6.79|8.43|7.03|8.43|7.03|8.13|6.73|0
1721972700000|2024-07-26 05:45:00|9.3|7.9|9.36|7.96|9.38|7.98|9.29|7.89|0
1722001800000|2024-07-26 13:50:00|8.41|7.01|8.4|7|8.46|7.06|8.22|6.82|0
1721973000000|2024-07-26 05:50:00|9.37|7.97|9.35|7.95|9.37|7.97|9.31|7.91|0
1722002100000|2024-07-26 13:55:00|8.42|7.02|8.18|6.78|8.42|7.02|8.18|6.78|0
1721973300000|2024-07-26 05:55:00|9.36|7.96|9.42|8.02|9.42|8.02|9.34|7.94|0
1722002400000|2024-07-26 14:00:00|8.21|6.81|8.37|6.97|8.37|6.97|7.92|6.52|0
1721973600000|2024-07-26 06:00:00|9.4|8|9.34|7.94|9.43|8.03|9.34|7.94|0
1722002700000|2024-07-26 14:05:00|8.36|6.96|8.56|7.16|8.63|7.23|8.33|6.93|0
1721973900000|2024-07-26 06:05:00|9.33|7.93|9.17|7.77|9.33|7.93|9.12|7.72|0
1722003000000|2024-07-26 14:10:00|8.54|7.14|8.43|7.03|8.55|7.15|8.22|6.82|0
1721974200000|2024-07-26 06:10:00|9.16|7.76|9.2|7.8|9.25|7.85|9.16|7.76|0
1722003300000|2024-07-26 14:15:00|8.45|7.05|8.43|7.03|8.51|7.11|8.24|6.84|0
1721974500000|2024-07-26 06:15:00|9.21|7.81|9.26|7.86|9.26|7.86|9.18|7.78|0
1722003600000|2024-07-26 14:20:00|8.39|6.99|8.08|6.68|8.39|6.99|8.04|6.64|0
1721974800000|2024-07-26 06:20:00|9.28|7.88|9.35|7.95|9.37|7.97|9.23|7.83|0
1722003900000|2024-07-26 14:25:00|8.07|6.67|8.08|6.68|8.09|6.69|7.81|6.41|0
1721975100000|2024-07-26 06:25:00|9.36|7.96|9.35|7.95|9.39|7.99|9.32|7.92|0
1722004200000|2024-07-26 14:30:00|8.05|6.65|8.64|7.24|8.64|7.24|8.05|6.65|0
1721975400000|2024-07-26 06:30:00|9.36|7.96|9.3|7.9|9.37|7.97|9.3|7.9|0
1722004500000|2024-07-26 14:35:00|8.66|7.26|8.46|7.06|8.7|7.3|8.35|6.95|0
1721975700000|2024-07-26 06:35:00|9.31|7.91|9.26|7.86|9.34|7.94|9.26|7.86|0
1722004800000|2024-07-26 14:40:00|8.47|7.07|8.35|6.95|8.5|7.1|8.14|6.74|0
1721976000000|2024-07-26 06:40:00|9.25|7.85|9.19|7.79|9.26|7.86|9.19|7.79|0
1722005100000|2024-07-26 14:45:00|8.34|6.94|8.33|6.93|8.42|7.02|8.22|6.82|0
1721976300000|2024-07-26 06:45:00|9.2|7.8|9.22|7.82|9.25|7.85|9.19|7.79|0
1722005400000|2024-07-26 14:50:00|8.34|6.94|8.32|6.92|8.44|7.04|8.25|6.85|0
1721976600000|2024-07-26 06:50:00|9.23|7.83|9.28|7.88|9.28|7.88|9.21|7.81|0
1722005700000|2024-07-26 14:55:00|8.29|6.89|8.05|6.65|8.37|6.97|8.03|6.63|0
1721976900000|2024-07-26 06:55:00|9.29|7.89|9.3|7.9|9.32|7.92|9.23|7.83|0
1722006000000|2024-07-26 15:00:00|8.07|6.67|7.98|6.58|8.08|6.68|7.91|6.51|0
1721977200000|2024-07-26 07:00:00|9.33|7.93|9.27|7.87|9.34|7.94|9.17|7.77|0
1722006300000|2024-07-26 15:05:00|7.97|6.57|8.32|6.92|8.32|6.92|7.88|6.48|0
1721977500000|2024-07-26 07:05:00|9.26|7.86|9.28|7.88|9.32|7.92|9.21|7.81|0
1722006600000|2024-07-26 15:10:00|7.84|6.44|7.92|6.52|8.04|6.64|7.84|6.44|0
1721977800000|2024-07-26 07:10:00|9.27|7.87|9.1|7.7|9.34|7.94|9.1|7.7|0
1722006900000|2024-07-26 15:15:00|7.93|6.53|8.07|6.67|8.12|6.72|7.93|6.53|0
1721978100000|2024-07-26 07:15:00|9.12|7.72|9.27|7.87|9.27|7.87|9.03|7.63|0
1722007200000|2024-07-26 15:20:00|8.06|6.66|7.92|6.52|8.1|6.7|7.91|6.51|0
1722007500000|2024-07-26 15:25:00|7.94|6.54|7.83|6.43|8.04|6.64|7.79|6.39|0
1721978400000|2024-07-26 07:20:00|9.26|7.86|9.33|7.93|9.72|8.32|9.18|7.78|0
1722007800000|2024-07-26 15:30:00|7.8|6.4|7.84|6.44|7.84|6.44|7.69|6.29|0
1721978700000|2024-07-26 07:25:00|9.31|7.91|9.19|7.79|9.31|7.91|9.14|7.74|0
1722008100000|2024-07-26 15:35:00|7.86|6.46|7.68|6.28|7.92|6.52|7.67|6.27|0
1721979000000|2024-07-26 07:30:00|9.21|7.81|9.1|7.7|9.23|7.83|9.06|7.66|0
1722008400000|2024-07-26 15:40:00|7.7|6.3|7.6|6.2|7.76|6.36|7.6|6.2|0
1721979300000|2024-07-26 07:35:00|9.07|7.67|9.08|7.68|9.13|7.73|9.04|7.64|0
1722008700000|2024-07-26 15:45:00|7.61|6.21|7.42|6.02|7.85|6.45|7.42|6.02|0
1721979600000|2024-07-26 07:40:00|9.07|7.67|9.08|7.68|9.11|7.71|9|7.6|0
1722009000000|2024-07-26 15:50:00|7.41|6.01|7.43|6.03|7.47|6.07|7.37|5.97|0
1721979900000|2024-07-26 07:45:00|9.09|7.69|9.16|7.76|9.17|7.77|9.07|7.67|0
1722009300000|2024-07-26 15:55:00|7.42|6.02|7.29|5.89|7.45|6.05|7.27|5.87|0
1721980200000|2024-07-26 07:50:00|9.15|7.75|9.02|7.62|9.15|7.75|9.02|7.62|0
1721980500000|2024-07-26 07:55:00|9.03|7.63|8.97|7.57|9.03|7.63|8.97|7.57|0
1722009600000|2024-07-26 16:00:00|7.28|5.88|7.14|5.74|7.32|5.92|7.14|5.74|0
1722009900000|2024-07-26 16:05:00|7.16|5.76|7.01|5.61|7.17|5.77|7.01|5.61|0
1721980800000|2024-07-26 08:00:00|8.98|7.58|9.01|7.61|9.03|7.63|8.92|7.52|0
1722010200000|2024-07-26 16:10:00|6.99|5.59|7.32|5.92|7.38|5.98|6.98|5.58|0
1721981100000|2024-07-26 08:05:00|9.02|7.62|8.9|7.5|9.03|7.63|8.88|7.48|0
1722010500000|2024-07-26 16:15:00|7.31|5.91|7.31|5.91|7.35|5.95|7.25|5.85|0
1721981400000|2024-07-26 08:10:00|8.91|7.51|8.85|7.45|8.94|7.54|8.8|7.4|0
1722010800000|2024-07-26 16:20:00|7.32|5.92|7.28|5.88|7.36|5.96|7.25|5.85|0
1721981700000|2024-07-26 08:15:00|8.86|7.46|8.79|7.39|8.86|7.46|8.75|7.35|0
1722011100000|2024-07-26 16:25:00|7.27|5.87|7.22|5.82|7.29|5.89|7.13|5.73|0
1721982000000|2024-07-26 08:20:00|8.8|7.4|8.61|7.21|9.1|7.7|8.6|7.2|0
1722011400000|2024-07-26 16:30:00|7.19|5.79|7.18|5.78|7.2|5.8|7.1|5.7|0
1721982300000|2024-07-26 08:25:00|8.6|7.2|8.57|7.17|8.62|7.22|8.53|7.13|0
1722011700000|2024-07-26 16:35:00|7.2|5.8|7.15|5.75|7.28|5.88|7.15|5.75|0
1721982600000|2024-07-26 08:30:00|8.56|7.16|8.6|7.2|8.61|7.21|8.51|7.11|0
1722012000000|2024-07-26 16:40:00|7.16|5.76|7.19|5.79|7.53|6.13|7.11|5.71|0
1721982900000|2024-07-26 08:35:00|8.59|7.19|8.53|7.13|8.63|7.23|8.53|7.13|0
1722012300000|2024-07-26 16:45:00|7.18|5.78|7.23|5.83|7.28|5.88|7.12|5.72|0
1721983200000|2024-07-26 08:40:00|8.54|7.14|8.54|7.14|8.58|7.18|8.46|7.06|0
1722012600000|2024-07-26 16:50:00|7.22|5.82|7.13|5.73|7.24|5.84|7.07|5.67|0
1721983500000|2024-07-26 08:45:00|8.55|7.15|8.47|7.07|8.55|7.15|8.47|7.07|0
1722012900000|2024-07-26 16:55:00|7.12|5.72|7.07|5.67|7.15|5.75|7.04|5.64|0
1721983800000|2024-07-26 08:50:00|8.49|7.09|8.46|7.06|8.53|7.13|8.46|7.06|0
1722013200000|2024-07-26 17:00:00|7.06|5.66|7.09|5.69|7.17|5.77|7.03|5.63|0
1721984100000|2024-07-26 08:55:00|8.47|7.07|8.29|6.89|8.47|7.07|8.29|6.89|0
1722013500000|2024-07-26 17:05:00|7.07|5.67|7.19|5.79|7.2|5.8|7.06|5.66|0
1721984400000|2024-07-26 09:00:00|8.3|6.9|8.38|6.98|8.43|7.03|8.3|6.9|0
1722013800000|2024-07-26 17:10:00|7.18|5.78|7.15|5.75|7.18|5.78|7.07|5.67|0
1721984700000|2024-07-26 09:05:00|8.4|7|8.43|7.03|8.46|7.06|8.39|6.99|0
1722014100000|2024-07-26 17:15:00|7.13|5.73|7.09|5.69|7.13|5.73|7.06|5.66|0
1721985000000|2024-07-26 09:10:00|8.44|7.04|8.36|6.96|8.46|7.06|8.31|6.91|0
1722014400000|2024-07-26 17:20:00|7.08|5.68|7.08|5.68|7.13|5.73|7.07|5.67|0
1721985300000|2024-07-26 09:15:00|8.33|6.93|8.37|6.97|8.37|6.97|8.3|6.9|0
1722014700000|2024-07-26 17:25:00|7.06|5.66|6.98|5.58|7.08|5.68|6.94|5.54|0
1721985600000|2024-07-26 09:20:00|8.38|6.98|8.43|7.03|8.48|7.08|8.38|6.98|0
1722015000000|2024-07-26 17:30:00|6.99|5.59|7.3|5.9|7.32|5.92|6.96|5.56|0
1722015300000|2024-07-26 17:35:00|7.29|5.89|7.81|6.41|7.87|6.47|7.29|5.89|0
1721985900000|2024-07-26 09:25:00|8.42|7.02|8.49|7.09|8.51|7.11|8.41|7.01|0
1722015600000|2024-07-26 17:40:00|7.84|6.44|7.75|6.35|7.9|6.5|7.72|6.32|0
1721986200000|2024-07-26 09:30:00|8.47|7.07|8.48|7.08|8.5|7.1|8.44|7.04|0
1722015900000|2024-07-26 17:45:00|7.77|6.37|7.74|6.34|7.81|6.41|7.52|6.12|0
1721986500000|2024-07-26 09:35:00|8.47|7.07|8.41|7.01|8.48|7.08|8.4|7|0
1722016200000|2024-07-26 17:50:00|7.75|6.35|7.62|6.22|7.85|6.45|7.62|6.22|0
1721986800000|2024-07-26 09:40:00|8.42|7.02|8.49|7.09|8.5|7.1|8.42|7.02|0
1722016500000|2024-07-26 17:55:00|7.64|6.24|7.63|6.23|7.73|6.33|7.61|6.21|0
1721987100000|2024-07-26 09:45:00|8.48|7.08|8.48|7.08|8.49|7.09|8.44|7.04|0
1722016800000|2024-07-26 18:00:00|7.64|6.24|7.64|6.24|7.68|6.28|7.53|6.13|0
1721987400000|2024-07-26 09:50:00|8.49|7.09|8.42|7.02|8.5|7.1|8.4|7|0
1722017100000|2024-07-26 18:05:00|7.66|6.26|7.55|6.15|7.71|6.31|7.55|6.15|0
1721987700000|2024-07-26 09:55:00|8.43|7.03|8.46|7.06|8.48|7.08|8.41|7.01|0
1722017400000|2024-07-26 18:10:00|7.56|6.16|7.6|6.2|7.6|6.2|7.49|6.09|0
1721988000000|2024-07-26 10:00:00|8.45|7.05|8.48|7.08|8.5|7.1|8.43|7.03|0
1722017700000|2024-07-26 18:15:00|7.58|6.18|7.74|6.34|7.75|6.35|7.52|6.12|0
1721988300000|2024-07-26 10:05:00|8.47|7.07|8.42|7.02|8.47|7.07|8.42|7.02|0
1722018000000|2024-07-26 18:20:00|7.75|6.35|7.67|6.27|7.79|6.39|7.65|6.25|0
1721988600000|2024-07-26 10:10:00|8.43|7.03|8.46|7.06|8.49|7.09|8.43|7.03|0
1722018300000|2024-07-26 18:25:00|7.66|6.26|7.77|6.37|7.77|6.37|7.6|6.2|0
1721988900000|2024-07-26 10:15:00|8.47|7.07|8.47|7.07|8.48|7.08|8.43|7.03|0
1722018600000|2024-07-26 18:30:00|7.75|6.35|7.69|6.29|7.8|6.4|7.68|6.28|0
1721989200000|2024-07-26 10:20:00|8.46|7.06|8.54|7.14|8.54|7.14|8.44|7.04|0
1722018900000|2024-07-26 18:35:00|7.68|6.28|7.67|6.27|7.75|6.35|7.63|6.23|0
1721989500000|2024-07-26 10:25:00|8.53|7.13|8.46|7.06|8.53|7.13|8.44|7.04|0
1722019200000|2024-07-26 18:40:00|7.66|6.26|7.78|6.38|8.08|6.68|7.65|6.25|0
1721989800000|2024-07-26 10:30:00|8.45|7.05|8.35|6.95|8.46|7.06|8.31|6.91|0
1722019500000|2024-07-26 18:45:00|7.8|6.4|7.82|6.42|7.94|6.54|7.78|6.38|0
1721990100000|2024-07-26 10:35:00|8.34|6.94|8.4|7|8.41|7.01|8.34|6.94|0
1722019800000|2024-07-26 18:50:00|7.8|6.4|8.01|6.61|8.04|6.64|7.8|6.4|0
1721990400000|2024-07-26 10:40:00|8.39|6.99|8.43|7.03|8.43|7.03|8.35|6.95|0
1722020100000|2024-07-26 18:55:00|8|6.6|8.03|6.63|8.05|6.65|7.91|6.51|0
1721990700000|2024-07-26 10:45:00|8.42|7.02|8.45|7.05|8.5|7.1|8.42|7.02|0
1722020400000|2024-07-26 19:00:00|8.04|6.64|8.09|6.69|8.12|6.72|8.02|6.62|0
1721991000000|2024-07-26 10:50:00|8.44|7.04|8.43|7.03|8.46|7.06|8.42|7.02|0
1722020700000|2024-07-26 19:05:00|8.1|6.7|7.96|6.56|8.19|6.79|7.95|6.55|0
1721991300000|2024-07-26 10:55:00|8.44|7.04|8.49|7.09|8.52|7.12|8.44|7.04|0
1722021000000|2024-07-26 19:10:00|7.97|6.57|7.91|6.51|8.02|6.62|7.81|6.41|0
1721991600000|2024-07-26 11:00:00|8.51|7.11|8.52|7.12|8.6|7.2|8.46|7.06|0
1722021300000|2024-07-26 19:15:00|7.92|6.52|7.72|6.32|8.01|6.61|7.49|6.09|0
1721991900000|2024-07-26 11:05:00|8.53|7.13|8.41|7.01|8.53|7.13|8.41|7.01|0
1722021600000|2024-07-26 19:20:00|7.74|6.34|7.55|6.15|7.76|6.36|7.54|6.14|0
1721992200000|2024-07-26 11:10:00|8.4|7|8.4|7|8.42|7.02|8.33|6.93|0
1722021900000|2024-07-26 19:25:00|7.54|6.14|7.46|6.06|7.57|6.17|7.37|5.97|0
1721992500000|2024-07-26 11:15:00|8.41|7.01|8.46|7.06|8.47|7.07|8.41|7.01|0
1722022200000|2024-07-26 19:30:00|7.45|6.05|7.92|6.52|7.99|6.59|7.45|6.05|0
1721992800000|2024-07-26 11:20:00|8.47|7.07|8.45|7.05|8.49|7.09|8.44|7.04|0
1722022500000|2024-07-26 19:35:00|7.95|6.55|7.83|6.43|7.97|6.57|7.81|6.41|0
1721993100000|2024-07-26 11:25:00|8.46|7.06|8.41|7.01|8.51|7.11|8.41|7.01|0
1722022800000|2024-07-26 19:40:00|7.81|6.41|7.57|6.17|7.84|6.44|7.57|6.17|0
1721993400000|2024-07-26 11:30:00|8.4|7|8.42|7.02|8.42|7.02|8.38|6.98|0
1722023100000|2024-07-26 19:45:00|7.55|6.15|7.34|5.94|7.65|6.25|7.28|5.88|0
1721993700000|2024-07-26 11:35:00|8.41|7.01|8.38|6.98|8.42|7.02|8.37|6.97|0
1722023400000|2024-07-26 19:50:00|7.3|5.9|7.74|6.34|7.74|6.34|7.24|5.84|0
1721994000000|2024-07-26 11:40:00|8.37|6.97|8.39|6.99|8.41|7.01|8.34|6.94|0
1722023700000|2024-07-26 19:55:00|7.75|6.35|7.36|5.96|7.82|6.42|7.31|5.91|0
1721994300000|2024-07-26 11:45:00|8.38|6.98|8.31|6.91|8.38|6.98|8.3|6.9|0
1722024000000|2024-07-26 20:00:00|7.39|5.99|7.38|5.98|7.44|6.04|7.31|5.91|0
1721994600000|2024-07-26 11:50:00|8.32|6.92|8.26|6.86|8.33|6.93|8.26|6.86|0
1722024300000|2024-07-26 20:05:00|7.4|6|7.31|5.91|7.41|6.01|7.31|5.91|0
1721994900000|2024-07-26 11:55:00|8.27|6.87|8.24|6.84|8.28|6.88|8.24|6.84|0
1722024600000|2024-07-26 20:10:00|7.32|5.92|7.33|5.93|7.33|5.93|7.26|5.86|0
1721995200000|2024-07-26 12:00:00|8.25|6.85|8.25|6.85|8.26|6.86|8.23|6.83|0
1721995500000|2024-07-26 12:05:00|8.26|6.86|8.25|6.85|8.26|6.86|8.22|6.82|0
1721995800000|2024-07-26 12:10:00|8.24|6.84|8.28|6.88|8.28|6.88|8.22|6.82|0
1721996100000|2024-07-26 12:15:00|8.29|6.89|8.33|6.93|8.35|6.95|8.29|6.89|0
1721996400000|2024-07-26 12:20:00|8.34|6.94|8.25|6.85|8.34|6.94|8.24|6.84|0
1721996700000|2024-07-26 12:25:00|8.26|6.86|8.32|6.92|8.34|6.94|8.24|6.84|0
1721997000000|2024-07-26 12:30:00|8.29|6.89|8.5|7.1|8.57|7.17|8.16|6.76|0
1721997300000|2024-07-26 12:35:00|8.47|7.07|8.42|7.02|8.55|7.15|8.42|7.02|0
1721997600000|2024-07-26 12:40:00|8.41|7.01|8.53|7.13|8.58|7.18|8.37|6.97|0
1721997900000|2024-07-26 12:45:00|8.54|7.14|8.57|7.17|8.61|7.21|8.54|7.14|0
1721998200000|2024-07-26 12:50:00|8.58|7.18|8.54|7.14|8.58|7.18|8.46|7.06|0
1721998500000|2024-07-26 12:55:00|8.53|7.13|8.47|7.07|8.59|7.19|8.44|7.04|0
1721998800000|2024-07-26 13:00:00|8.48|7.08|8.52|7.12|8.54|7.14|8.46|7.06|0
1721999100000|2024-07-26 13:05:00|8.53|7.13|8.5|7.1|8.57|7.17|8.45|7.05|0
1721999400000|2024-07-26 13:10:00|8.49|7.09|8.54|7.14|8.57|7.17|8.49|7.09|0
1721999700000|2024-07-26 13:15:00|8.53|7.13|8.6|7.2|8.62|7.22|8.51|7.11|0
1722000000000|2024-07-26 13:20:00|8.61|7.21|8.59|7.19|8.61|7.21|8.52|7.12|0
1722000300000|2024-07-26 13:25:00|8.57|7.17|8.54|7.14|8.61|7.21|8.47|7.07|0
1722000600000|2024-07-26 13:30:00|8.55|7.15|8.67|7.27|8.83|7.43|8.52|7.12|0
1722000900000|2024-07-26 13:35:00|8.63|7.23|8.35|6.95|8.63|7.23|8.34|6.94|0
1722001200000|2024-07-26 13:40:00|8.34|6.94|8.18|6.78|8.54|7.14|8.16|6.76|0
1722001500000|2024-07-26 13:45:00|8.19|6.79|8.43|7.03|8.43|7.03|8.13|6.73|0
1722001800000|2024-07-26 13:50:00|8.41|7.01|8.4|7|8.46|7.06|8.22|6.82|0
1722002100000|2024-07-26 13:55:00|8.42|7.02|8.18|6.78|8.42|7.02|8.18|6.78|0
1722002400000|2024-07-26 14:00:00|8.21|6.81|8.37|6.97|8.37|6.97|7.92|6.52|0
1722002700000|2024-07-26 14:05:00|8.36|6.96|8.56|7.16|8.63|7.23|8.33|6.93|0
1722003000000|2024-07-26 14:10:00|8.54|7.14|8.43|7.03|8.55|7.15|8.22|6.82|0
1722003300000|2024-07-26 14:15:00|8.45|7.05|8.43|7.03|8.51|7.11|8.24|6.84|0
1722003600000|2024-07-26 14:20:00|8.39|6.99|8.08|6.68|8.39|6.99|8.04|6.64|0
1722003900000|2024-07-26 14:25:00|8.07|6.67|8.08|6.68|8.09|6.69|7.81|6.41|0
1722004200000|2024-07-26 14:30:00|8.05|6.65|8.64|7.24|8.64|7.24|8.05|6.65|0
1722004500000|2024-07-26 14:35:00|8.66|7.26|8.46|7.06|8.7|7.3|8.35|6.95|0
1722004800000|2024-07-26 14:40:00|8.47|7.07|8.35|6.95|8.5|7.1|8.14|6.74|0
1722005100000|2024-07-26 14:45:00|8.34|6.94|8.33|6.93|8.42|7.02|8.22|6.82|0
1722005400000|2024-07-26 14:50:00|8.34|6.94|8.32|6.92|8.44|7.04|8.25|6.85|0
1722005700000|2024-07-26 14:55:00|8.29|6.89|8.05|6.65|8.37|6.97|8.03|6.63|0
1722006000000|2024-07-26 15:00:00|8.07|6.67|7.98|6.58|8.08|6.68|7.91|6.51|0
1722006300000|2024-07-26 15:05:00|7.97|6.57|8.32|6.92|8.32|6.92|7.88|6.48|0
1722006600000|2024-07-26 15:10:00|7.84|6.44|7.92|6.52|8.04|6.64|7.84|6.44|0
1722006900000|2024-07-26 15:15:00|7.93|6.53|8.07|6.67|8.12|6.72|7.93|6.53|0
1722007200000|2024-07-26 15:20:00|8.06|6.66|7.92|6.52|8.1|6.7|7.91|6.51|0
1722007500000|2024-07-26 15:25:00|7.94|6.54|7.83|6.43|8.04|6.64|7.79|6.39|0
1722007800000|2024-07-26 15:30:00|7.8|6.4|7.84|6.44|7.84|6.44|7.69|6.29|0
1722008100000|2024-07-26 15:35:00|7.86|6.46|7.68|6.28|7.92|6.52|7.67|6.27|0
1722008400000|2024-07-26 15:40:00|7.7|6.3|7.6|6.2|7.76|6.36|7.6|6.2|0
1722008700000|2024-07-26 15:45:00|7.61|6.21|7.42|6.02|7.85|6.45|7.42|6.02|0
1722009000000|2024-07-26 15:50:00|7.41|6.01|7.43|6.03|7.47|6.07|7.37|5.97|0
1722009300000|2024-07-26 15:55:00|7.42|6.02|7.29|5.89|7.45|6.05|7.27|5.87|0
1722009600000|2024-07-26 16:00:00|7.28|5.88|7.14|5.74|7.32|5.92|7.14|5.74|0
1722009900000|2024-07-26 16:05:00|7.16|5.76|7.01|5.61|7.17|5.77|7.01|5.61|0
1722010200000|2024-07-26 16:10:00|6.99|5.59|7.32|5.92|7.38|5.98|6.98|5.58|0
1722010500000|2024-07-26 16:15:00|7.31|5.91|7.31|5.91|7.35|5.95|7.25|5.85|0
1722010800000|2024-07-26 16:20:00|7.32|5.92|7.28|5.88|7.36|5.96|7.25|5.85|0
1722011100000|2024-07-26 16:25:00|7.27|5.87|7.22|5.82|7.29|5.89|7.13|5.73|0
1722011400000|2024-07-26 16:30:00|7.19|5.79|7.18|5.78|7.2|5.8|7.1|5.7|0
1722011700000|2024-07-26 16:35:00|7.2|5.8|7.15|5.75|7.28|5.88|7.15|5.75|0
1722012000000|2024-07-26 16:40:00|7.16|5.76|7.19|5.79|7.53|6.13|7.11|5.71|0
1722012300000|2024-07-26 16:45:00|7.18|5.78|7.23|5.83|7.28|5.88|7.12|5.72|0
1722012600000|2024-07-26 16:50:00|7.22|5.82|7.13|5.73|7.24|5.84|7.07|5.67|0
1722012900000|2024-07-26 16:55:00|7.12|5.72|7.07|5.67|7.15|5.75|7.04|5.64|0
1722013200000|2024-07-26 17:00:00|7.06|5.66|7.09|5.69|7.17|5.77|7.03|5.63|0
1722013500000|2024-07-26 17:05:00|7.07|5.67|7.19|5.79|7.2|5.8|7.06|5.66|0
1722013800000|2024-07-26 17:10:00|7.18|5.78|7.15|5.75|7.18|5.78|7.07|5.67|0
1722014100000|2024-07-26 17:15:00|7.13|5.73|7.09|5.69|7.13|5.73|7.06|5.66|0
1722014400000|2024-07-26 17:20:00|7.08|5.68|7.08|5.68|7.13|5.73|7.07|5.67|0
1722014700000|2024-07-26 17:25:00|7.06|5.66|6.98|5.58|7.08|5.68|6.94|5.54|0
1722015000000|2024-07-26 17:30:00|6.99|5.59|7.3|5.9|7.32|5.92|6.96|5.56|0
1722015300000|2024-07-26 17:35:00|7.29|5.89|7.81|6.41|7.87|6.47|7.29|5.89|0
1722015600000|2024-07-26 17:40:00|7.84|6.44|7.75|6.35|7.9|6.5|7.72|6.32|0
1722015900000|2024-07-26 17:45:00|7.77|6.37|7.74|6.34|7.81|6.41|7.52|6.12|0
1722016200000|2024-07-26 17:50:00|7.75|6.35|7.62|6.22|7.85|6.45|7.62|6.22|0
1722016500000|2024-07-26 17:55:00|7.64|6.24|7.63|6.23|7.73|6.33|7.61|6.21|0
1722016800000|2024-07-26 18:00:00|7.64|6.24|7.64|6.24|7.68|6.28|7.53|6.13|0
1722017100000|2024-07-26 18:05:00|7.66|6.26|7.55|6.15|7.71|6.31|7.55|6.15|0
1722017400000|2024-07-26 18:10:00|7.56|6.16|7.6|6.2|7.6|6.2|7.49|6.09|0
1722017700000|2024-07-26 18:15:00|7.58|6.18|7.74|6.34|7.75|6.35|7.52|6.12|0
1722018000000|2024-07-26 18:20:00|7.75|6.35|7.67|6.27|7.79|6.39|7.65|6.25|0
1722018300000|2024-07-26 18:25:00|7.66|6.26|7.77|6.37|7.77|6.37|7.6|6.2|0
1722018600000|2024-07-26 18:30:00|7.75|6.35|7.69|6.29|7.8|6.4|7.68|6.28|0
1722018900000|2024-07-26 18:35:00|7.68|6.28|7.67|6.27|7.75|6.35|7.63|6.23|0
1722019200000|2024-07-26 18:40:00|7.66|6.26|7.78|6.38|8.08|6.68|7.65|6.25|0
1722019500000|2024-07-26 18:45:00|7.8|6.4|7.82|6.42|7.94|6.54|7.78|6.38|0
1722019800000|2024-07-26 18:50:00|7.8|6.4|8.01|6.61|8.04|6.64|7.8|6.4|0
1722020100000|2024-07-26 18:55:00|8|6.6|8.03|6.63|8.05|6.65|7.91|6.51|0
1722020400000|2024-07-26 19:00:00|8.04|6.64|8.09|6.69|8.12|6.72|8.02|6.62|0
1722020700000|2024-07-26 19:05:00|8.1|6.7|7.96|6.56|8.19|6.79|7.95|6.55|0
1722021000000|2024-07-26 19:10:00|7.97|6.57|7.91|6.51|8.02|6.62|7.81|6.41|0
1722021300000|2024-07-26 19:15:00|7.92|6.52|7.72|6.32|8.01|6.61|7.49|6.09|0
1722021600000|2024-07-26 19:20:00|7.74|6.34|7.55|6.15|7.76|6.36|7.54|6.14|0
1722021900000|2024-07-26 19:25:00|7.54|6.14|7.46|6.06|7.57|6.17|7.37|5.97|0
1722022200000|2024-07-26 19:30:00|7.45|6.05|7.92|6.52|7.99|6.59|7.45|6.05|0
1722022500000|2024-07-26 19:35:00|7.95|6.55|7.83|6.43|7.97|6.57|7.81|6.41|0
1722022800000|2024-07-26 19:40:00|7.81|6.41|7.57|6.17|7.84|6.44|7.57|6.17|0
1722023100000|2024-07-26 19:45:00|7.55|6.15|7.34|5.94|7.65|6.25|7.28|5.88|0
1722023400000|2024-07-26 19:50:00|7.3|5.9|7.74|6.34|7.74|6.34|7.24|5.84|0
1722023700000|2024-07-26 19:55:00|7.75|6.35|7.36|5.96|7.82|6.42|7.31|5.91|0
1722024000000|2024-07-26 20:00:00|7.39|5.99|7.38|5.98|7.44|6.04|7.31|5.91|0
1722024300000|2024-07-26 20:05:00|7.4|6|7.31|5.91|7.41|6.01|7.31|5.91|0
1722024600000|2024-07-26 20:10:00|7.32|5.92|7.33|5.93|7.33|5.93|7.26|5.86|0
1722212400000|2024-07-29 00:20:00|6.26|4.86|6.24|4.84|6.27|4.87|6.22|4.82|0
1722212700000|2024-07-29 00:25:00|6.23|4.83|6.19|4.79|6.23|4.83|6.17|4.77|0
1722213000000|2024-07-29 00:30:00|6.2|4.8|6.19|4.79|6.22|4.82|6.19|4.79|0
1722213300000|2024-07-29 00:35:00|6.2|4.8|6.17|4.77|6.2|4.8|6.17|4.77|0
1722213600000|2024-07-29 00:40:00|6.16|4.76|6.14|4.74|6.16|4.76|6.1|4.7|0
1722213900000|2024-07-29 00:45:00|6.13|4.73|6.1|4.7|6.13|4.73|6.08|4.68|0
1722214200000|2024-07-29 00:50:00|6.09|4.69|6.01|4.61|6.09|4.69|5.99|4.59|0
1722214500000|2024-07-29 00:55:00|6|4.6|6.11|4.71|6.12|4.72|5.99|4.59|0
1722214800000|2024-07-29 01:00:00|6.1|4.7|6.1|4.7|6.14|4.74|6.1|4.7|0
1722215100000|2024-07-29 01:05:00|6.11|4.71|6.15|4.75|6.16|4.76|6.07|4.67|0
1722215400000|2024-07-29 01:10:00|6.16|4.76|6.16|4.76|6.17|4.77|6.14|4.74|0
1722215700000|2024-07-29 01:15:00|6.15|4.75|6.1|4.7|6.15|4.75|6.07|4.67|0
1722216000000|2024-07-29 01:20:00|6.09|4.69|6.16|4.76|6.18|4.78|6.09|4.69|0
1722216300000|2024-07-29 01:25:00|6.15|4.75|6.15|4.75|6.17|4.77|6.11|4.71|0
1722216600000|2024-07-29 01:30:00|6.14|4.74|6.05|4.65|6.17|4.77|6.04|4.64|0
1722216900000|2024-07-29 01:35:00|6.06|4.66|6.12|4.72|6.15|4.75|6.06|4.66|0
1722217200000|2024-07-29 01:40:00|6.13|4.73|6.15|4.75|6.17|4.77|6.12|4.72|0
1722217500000|2024-07-29 01:45:00|6.14|4.74|6.16|4.76|6.18|4.78|6.13|4.73|0
1722217800000|2024-07-29 01:50:00|6.15|4.75|6.16|4.76|6.18|4.78|6.13|4.73|0
1722218100000|2024-07-29 01:55:00|6.15|4.75|6.15|4.75|6.18|4.78|6.13|4.73|0
1722218400000|2024-07-29 02:00:00|6.14|4.74|6.14|4.74|6.15|4.75|6.11|4.71|0
1722218700000|2024-07-29 02:05:00|6.15|4.75|6.15|4.75|6.15|4.75|6.11|4.71|0
1722219000000|2024-07-29 02:10:00|6.14|4.74|6.09|4.69|6.17|4.77|6.07|4.67|0
1722219300000|2024-07-29 02:15:00|6.1|4.7|6.1|4.7|6.13|4.73|6.09|4.69|0
1722219600000|2024-07-29 02:20:00|6.09|4.69|6.14|4.74|6.15|4.75|6.08|4.68|0
1722219900000|2024-07-29 02:25:00|6.15|4.75|6.11|4.71|6.16|4.76|6.11|4.71|0
1722220200000|2024-07-29 02:30:00|6.12|4.72|6.14|4.74|6.15|4.75|6.11|4.71|0
1722220500000|2024-07-29 02:35:00|6.13|4.73|6.13|4.73|6.15|4.75|6.13|4.73|0
1722220800000|2024-07-29 02:40:00|6.14|4.74|6.15|4.75|6.15|4.75|6.13|4.73|0
1722221100000|2024-07-29 02:45:00|6.14|4.74|6.15|4.75|6.17|4.77|6.14|4.74|0
1722221400000|2024-07-29 02:50:00|6.14|4.74|6.14|4.74|6.16|4.76|6.13|4.73|0
1722221700000|2024-07-29 02:55:00|6.13|4.73|6.15|4.75|6.16|4.76|6.13|4.73|0
1722222000000|2024-07-29 03:00:00|6.16|4.76|6.15|4.75|6.16|4.76|6.14|4.74|0
1722222300000|2024-07-29 03:05:00|6.14|4.74|6.14|4.74|6.15|4.75|6.13|4.73|0
1722222600000|2024-07-29 03:10:00|6.13|4.73|6.14|4.74|6.15|4.75|6.12|4.72|0
1722222900000|2024-07-29 03:15:00|6.15|4.75|6.14|4.74|6.15|4.75|6.13|4.73|0
1722223200000|2024-07-29 03:20:00|6.13|4.73|6.15|4.75|6.15|4.75|6.13|4.73|0
1722223500000|2024-07-29 03:25:00|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1722223800000|2024-07-29 03:30:00|6.14|4.74|6.1|4.7|6.15|4.75|6.1|4.7|0
1722224100000|2024-07-29 03:35:00|6.09|4.69|6.09|4.69|6.1|4.7|6.08|4.68|0
1722224400000|2024-07-29 03:40:00|6.08|4.68|6.07|4.67|6.09|4.69|6.07|4.67|0
1722224700000|2024-07-29 03:45:00|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1722225000000|2024-07-29 03:50:00|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1722225300000|2024-07-29 03:55:00|6.09|4.69|6.1|4.7|6.11|4.71|6.08|4.68|0
1722225600000|2024-07-29 04:00:00|6.09|4.69|6.09|4.69|6.1|4.7|6.08|4.68|0
1722225900000|2024-07-29 04:05:00|6.08|4.68|6.07|4.67|6.08|4.68|6.06|4.66|0
1722226200000|2024-07-29 04:10:00|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1722226500000|2024-07-29 04:15:00|6.06|4.66|6.07|4.67|6.08|4.68|6.06|4.66|0
1722226800000|2024-07-29 04:20:00|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1722227100000|2024-07-29 04:25:00|6.09|4.69|6.1|4.7|6.1|4.7|6.08|4.68|0
1722227400000|2024-07-29 04:30:00|6.11|4.71|6.1|4.7|6.12|4.72|6.1|4.7|0
1722227700000|2024-07-29 04:35:00|6.11|4.71|6.23|4.83|6.23|4.83|5.88|4.48|0
1722228000000|2024-07-29 04:40:00|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1722228300000|2024-07-29 04:45:00|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1722228600000|2024-07-29 04:50:00|6.24|4.84|6.25|4.85|6.25|4.85|6.23|4.83|0
1722228900000|2024-07-29 04:55:00|6.26|4.86|6.23|4.83|6.26|4.86|6.23|4.83|0
1722229200000|2024-07-29 05:00:00|6.22|4.82|6.23|4.83|6.23|4.83|6.21|4.81|0
1722229500000|2024-07-29 05:05:00|6.22|4.82|6.21|4.81|6.23|4.83|6.21|4.81|0
1722229800000|2024-07-29 05:10:00|6.22|4.82|6.2|4.8|6.23|4.83|6.2|4.8|0
1722230100000|2024-07-29 05:15:00|6.21|4.81|6.21|4.81|6.22|4.82|6.2|4.8|0
1722230400000|2024-07-29 05:20:00|6.2|4.8|6.21|4.81|6.22|4.82|6.19|4.79|0
1722230700000|2024-07-29 05:25:00|6.2|4.8|6.16|4.76|6.2|4.8|6.16|4.76|0
1722231000000|2024-07-29 05:30:00|6.17|4.77|6.13|4.73|6.17|4.77|6.12|4.72|0
1722231300000|2024-07-29 05:35:00|6.12|4.72|6.13|4.73|6.14|4.74|6.11|4.71|0
1722231600000|2024-07-29 05:40:00|6.14|4.74|6.13|4.73|6.17|4.77|6.13|4.73|0
1722231900000|2024-07-29 05:45:00|6.14|4.74|6.19|4.79|6.19|4.79|6.13|4.73|0
1722232200000|2024-07-29 05:50:00|6.2|4.8|6.21|4.81|6.21|4.81|6.19|4.79|0
1722232500000|2024-07-29 05:55:00|6.2|4.8|6.15|4.75|6.21|4.81|6.14|4.74|0
1722232800000|2024-07-29 06:00:00|6.14|4.74|6.19|4.79|6.19|4.79|6.13|4.73|0
1722233100000|2024-07-29 06:05:00|6.2|4.8|6.21|4.81|6.22|4.82|6.19|4.79|0
1722233400000|2024-07-29 06:10:00|6.2|4.8|6.19|4.79|6.21|4.81|6.18|4.78|0
1722233700000|2024-07-29 06:15:00|6.18|4.78|6.15|4.75|6.19|4.79|6.15|4.75|0
1722234000000|2024-07-29 06:20:00|6.16|4.76|6.2|4.8|6.21|4.81|6.16|4.76|0
1722234300000|2024-07-29 06:25:00|6.19|4.79|6.17|4.77|6.2|4.8|6.14|4.74|0
1722234600000|2024-07-29 06:30:00|6.18|4.78|6.2|4.8|6.2|4.8|6.17|4.77|0
1722234900000|2024-07-29 06:35:00|6.19|4.79|6.22|4.82|6.23|4.83|6.18|4.78|0
1722235200000|2024-07-29 06:40:00|6.21|4.81|6.21|4.81|6.22|4.82|6.2|4.8|0
1722235500000|2024-07-29 06:45:00|6.2|4.8|6.21|4.81|6.23|4.83|6.19|4.79|0
1722235800000|2024-07-29 06:50:00|6.2|4.8|6.16|4.76|6.21|4.81|6.15|4.75|0
1722236100000|2024-07-29 06:55:00|6.17|4.77|6.11|4.71|6.17|4.77|6.09|4.69|0
1722236400000|2024-07-29 07:00:00|6.12|4.72|6.17|4.77|6.17|4.77|6.12|4.72|0
1722236700000|2024-07-29 07:05:00|6.18|4.78|6.37|4.97|6.74|5.34|6.18|4.78|0
1722237000000|2024-07-29 07:10:00|6.38|4.98|6.46|5.06|6.46|5.06|6.37|4.97|0
1722237300000|2024-07-29 07:15:00|6.47|5.07|6.56|5.16|6.58|5.18|6.46|5.06|0
1722237600000|2024-07-29 07:20:00|6.55|5.15|6.47|5.07|6.56|5.16|6.47|5.07|0
1722237900000|2024-07-29 07:25:00|6.48|5.08|6.54|5.14|6.54|5.14|6.45|5.05|0
1722238200000|2024-07-29 07:30:00|6.55|5.15|6.54|5.14|6.61|5.21|6.49|5.09|0
1722238500000|2024-07-29 07:35:00|6.56|5.16|6.66|5.26|6.75|5.35|6.56|5.16|0
1722238800000|2024-07-29 07:40:00|6.65|5.25|6.7|5.3|6.74|5.34|6.61|5.21|0
1722239100000|2024-07-29 07:45:00|6.69|5.29|6.66|5.26|6.7|5.3|6.64|5.24|0
1722239400000|2024-07-29 07:50:00|6.67|5.27|6.67|5.27|6.72|5.32|6.65|5.25|0
1722239700000|2024-07-29 07:55:00|6.68|5.28|6.74|5.34|6.77|5.37|6.67|5.27|0
1722240000000|2024-07-29 08:00:00|6.75|5.35|6.7|5.3|6.79|5.39|6.68|5.28|0
1722240300000|2024-07-29 08:05:00|6.71|5.31|6.57|5.17|6.72|5.32|6.57|5.17|0
1722240600000|2024-07-29 08:10:00|6.59|5.19|6.55|5.15|6.61|5.21|6.54|5.14|0
1722240900000|2024-07-29 08:15:00|6.54|5.14|6.52|5.12|6.54|5.14|6.5|5.1|0
1722241200000|2024-07-29 08:20:00|6.51|5.11|6.57|5.17|6.58|5.18|6.51|5.11|0
1722241500000|2024-07-29 08:25:00|6.59|5.19|6.58|5.18|6.62|5.22|6.56|5.16|0
1722241800000|2024-07-29 08:30:00|6.59|5.19|6.59|5.19|6.63|5.23|6.58|5.18|0
1722242100000|2024-07-29 08:35:00|6.6|5.2|6.72|5.32|6.72|5.32|6.59|5.19|0
1722242400000|2024-07-29 08:40:00|6.71|5.31|6.69|5.29|6.75|5.35|6.66|5.26|0
1722242700000|2024-07-29 08:45:00|6.68|5.28|6.66|5.26|6.72|5.32|6.65|5.25|0
1722243000000|2024-07-29 08:50:00|6.67|5.27|6.65|5.25|6.71|5.31|6.63|5.23|0
1722243300000|2024-07-29 08:55:00|6.67|5.27|6.63|5.23|6.67|5.27|6.6|5.2|0
1722243600000|2024-07-29 09:00:00|6.64|5.24|6.63|5.23|6.68|5.28|6.63|5.23|0
1722243900000|2024-07-29 09:05:00|6.64|5.24|6.67|5.27|6.68|5.28|6.61|5.21|0
1722244200000|2024-07-29 09:10:00|6.68|5.28|6.7|5.3|6.71|5.31|6.66|5.26|0
1722244500000|2024-07-29 09:15:00|6.71|5.31|6.7|5.3|6.73|5.33|6.67|5.27|0
1722244800000|2024-07-29 09:20:00|6.71|5.31|6.63|5.23|6.71|5.31|6.63|5.23|0
1722245100000|2024-07-29 09:25:00|6.62|5.22|6.59|5.19|6.67|5.27|6.59|5.19|0
1722245400000|2024-07-29 09:30:00|6.6|5.2|6.61|5.21|6.63|5.23|6.58|5.18|0
1722245700000|2024-07-29 09:35:00|6.6|5.2|6.55|5.15|6.6|5.2|6.55|5.15|0
1722246000000|2024-07-29 09:40:00|6.54|5.14|6.53|5.13|6.56|5.16|6.52|5.12|0
1722246300000|2024-07-29 09:45:00|6.52|5.12|6.53|5.13|6.55|5.15|6.52|5.12|0
1722246600000|2024-07-29 09:50:00|6.52|5.12|6.48|5.08|6.52|5.12|6.46|5.06|0
1722246900000|2024-07-29 09:55:00|6.47|5.07|6.45|5.05|6.48|5.08|6.45|5.05|0
1722247200000|2024-07-29 10:00:00|6.44|5.04|6.45|5.05|6.49|5.09|6.43|5.03|0
1722247500000|2024-07-29 10:05:00|6.44|5.04|6.42|5.02|6.45|5.05|6.41|5.01|0
1722247800000|2024-07-29 10:10:00|6.43|5.03|6.42|5.02|6.46|5.06|6.42|5.02|0
1722248100000|2024-07-29 10:15:00|6.41|5.01|6.37|4.97|6.44|5.04|6.37|4.97|0
1722248400000|2024-07-29 10:20:00|6.38|4.98|6.38|4.98|6.4|5|6.36|4.96|0
1722248700000|2024-07-29 10:25:00|6.37|4.97|6.35|4.95|6.38|4.98|6.35|4.95|0
1722249000000|2024-07-29 10:30:00|6.34|4.94|6.34|4.94|6.36|4.96|6.33|4.93|0
1722249300000|2024-07-29 10:35:00|6.35|4.95|6.37|4.97|6.38|4.98|6.35|4.95|0
1722249600000|2024-07-29 10:40:00|6.36|4.96|6.36|4.96|6.37|4.97|6.34|4.94|0
1722249900000|2024-07-29 10:45:00|6.37|4.97|6.37|4.97|6.37|4.97|6.35|4.95|0
1722250200000|2024-07-29 10:50:00|6.38|4.98|6.38|4.98|6.41|5.01|6.37|4.97|0
1722250500000|2024-07-29 10:55:00|6.37|4.97|6.4|5|6.4|5|6.34|4.94|0
1722250800000|2024-07-29 11:00:00|6.43|5.03|6.41|5.01|6.45|5.05|6.37|4.97|0
1722251100000|2024-07-29 11:05:00|6.42|5.02|6.39|4.99|6.42|5.02|6.37|4.97|0
1722251400000|2024-07-29 11:10:00|6.4|5|6.41|5.01|6.41|5.01|6.36|4.96|0
1722251700000|2024-07-29 11:15:00|6.4|5|6.36|4.96|6.44|5.04|6.36|4.96|0
1722252000000|2024-07-29 11:20:00|6.37|4.97|6.35|4.95|6.39|4.99|6.33|4.93|0
1722252300000|2024-07-29 11:25:00|6.36|4.96|6.31|4.91|6.36|4.96|6.3|4.9|0
1722252600000|2024-07-29 11:30:00|6.3|4.9|6.29|4.89|6.31|4.91|6.27|4.87|0
1722252900000|2024-07-29 11:35:00|6.28|4.88|6.25|4.85|6.29|4.89|6.23|4.83|0
1722253200000|2024-07-29 11:40:00|6.26|4.86|6.32|4.92|6.34|4.94|6.26|4.86|0
1722253500000|2024-07-29 11:45:00|6.33|4.93|6.31|4.91|6.34|4.94|6.3|4.9|0
1722253800000|2024-07-29 11:50:00|6.32|4.92|6.29|4.89|6.34|4.94|6.27|4.87|0
1722254100000|2024-07-29 11:55:00|6.3|4.9|6.3|4.9|6.31|4.91|6.28|4.88|0
1722254400000|2024-07-29 12:00:00|6.31|4.91|6.36|4.96|6.38|4.98|6.27|4.87|0
1722254700000|2024-07-29 12:05:00|6.35|4.95|6.33|4.93|6.38|4.98|6.31|4.91|0
1722255000000|2024-07-29 12:10:00|6.34|4.94|6.35|4.95|6.37|4.97|6.31|4.91|0
1722255300000|2024-07-29 12:15:00|6.34|4.94|6.29|4.89|6.36|4.96|6.28|4.88|0
1722255600000|2024-07-29 12:20:00|6.3|4.9|6.26|4.86|6.31|4.91|6.26|4.86|0
1722255900000|2024-07-29 12:25:00|6.25|4.85|6.23|4.83|6.26|4.86|6.22|4.82|0
1722256200000|2024-07-29 12:30:00|6.22|4.82|6.11|4.71|6.22|4.82|6.08|4.68|0
1722256500000|2024-07-29 12:35:00|6.12|4.72|6.08|4.68|6.12|4.72|6.03|4.63|0
1722256800000|2024-07-29 12:40:00|6.09|4.69|6.12|4.72|6.14|4.74|6.08|4.68|0
1722257100000|2024-07-29 12:45:00|6.1|4.7|6.16|4.76|6.16|4.76|6.1|4.7|0
1722257400000|2024-07-29 12:50:00|6.17|4.77|6.22|4.82|6.25|4.85|6.17|4.77|0
1722257700000|2024-07-29 12:55:00|6.23|4.83|6.3|4.9|6.3|4.9|6.2|4.8|0
1722258000000|2024-07-29 13:00:00|6.31|4.91|6.39|4.99|6.4|5|6.31|4.91|0
1722258300000|2024-07-29 13:05:00|6.4|5|6.44|5.04|6.44|5.04|6.38|4.98|0
1722258600000|2024-07-29 13:10:00|6.45|5.05|6.46|5.06|6.5|5.1|6.42|5.02|0
1722258900000|2024-07-29 13:15:00|6.47|5.07|6.53|5.13|6.54|5.14|6.44|5.04|0
1722259200000|2024-07-29 13:20:00|6.54|5.14|6.53|5.13|6.54|5.14|6.49|5.09|0
1722259500000|2024-07-29 13:25:00|6.52|5.12|6.5|5.1|6.56|5.16|6.48|5.08|0
1722259800000|2024-07-29 13:30:00|6.45|5.05|6.91|5.51|6.91|5.51|6.31|4.91|0
1722260100000|2024-07-29 13:35:00|6.89|5.49|6.71|5.31|6.94|5.54|6.65|5.25|0
1722260400000|2024-07-29 13:40:00|6.74|5.34|6.64|5.24|6.78|5.38|6.62|5.22|0
1722260700000|2024-07-29 13:45:00|6.61|5.21|6.65|5.25|6.7|5.3|6.5|5.1|0
1722261000000|2024-07-29 13:50:00|6.64|5.24|6.52|5.12|6.98|5.58|6.51|5.11|0
1722261300000|2024-07-29 13:55:00|6.54|5.14|6.32|4.92|6.55|5.15|6.32|4.92|0
1722261600000|2024-07-29 14:00:00|6.31|4.91|6.11|4.71|6.33|4.93|6.01|4.61|0
1722261900000|2024-07-29 14:05:00|6.12|4.72|6.3|4.9|6.31|4.91|6.08|4.68|0
1722262200000|2024-07-29 14:10:00|6.29|4.89|6.52|5.12|6.56|5.16|6.29|4.89|0
1722262500000|2024-07-29 14:15:00|6.53|5.13|6.46|5.06|6.6|5.2|6.39|4.99|0
1722262800000|2024-07-29 14:20:00|6.45|5.05|6.33|4.93|6.47|5.07|6.27|4.87|0
1722263100000|2024-07-29 14:25:00|6.34|4.94|6.48|5.08|6.52|5.12|6.34|4.94|0
1722263400000|2024-07-29 14:30:00|6.49|5.09|6.68|5.28|6.71|5.31|6.46|5.06|0
1722263700000|2024-07-29 14:35:00|6.69|5.29|6.55|5.15|6.7|5.3|6.52|5.12|0
1722264000000|2024-07-29 14:40:00|6.53|5.13|6.48|5.08|6.53|5.13|6.44|5.04|0
1722264300000|2024-07-29 14:45:00|6.47|5.07|6.69|5.29|6.69|5.29|6.41|5.01|0
1722264600000|2024-07-29 14:50:00|6.68|5.28|6.72|5.32|6.74|5.34|6.62|5.22|0
1722264900000|2024-07-29 14:55:00|6.7|5.3|6.74|5.34|6.75|5.35|6.62|5.22|0
1722265200000|2024-07-29 15:00:00|6.73|5.33|6.82|5.42|6.87|5.47|6.73|5.33|0
1722265500000|2024-07-29 15:05:00|6.81|5.41|6.87|5.47|6.9|5.5|6.77|5.37|0
1722265800000|2024-07-29 15:10:00|6.85|5.45|6.91|5.51|6.99|5.59|6.83|5.43|0
1722266100000|2024-07-29 15:15:00|6.9|5.5|6.96|5.56|7|5.6|6.89|5.49|0
1722266400000|2024-07-29 15:20:00|6.94|5.54|6.89|5.49|6.97|5.57|6.85|5.45|0
1722266700000|2024-07-29 15:25:00|6.88|5.48|6.8|5.4|6.9|5.5|6.76|5.36|0
1722267000000|2024-07-29 15:30:00|6.79|5.39|7.11|5.71|7.17|5.77|6.67|5.27|0
1722267300000|2024-07-29 15:35:00|7.1|5.7|6.97|5.57|7.11|5.71|6.93|5.53|0
1722267600000|2024-07-29 15:40:00|7|5.6|6.87|5.47|7|5.6|6.85|5.45|0
1722267900000|2024-07-29 15:45:00|6.88|5.48|6.57|5.17|6.88|5.48|6.55|5.15|0
1722268200000|2024-07-29 15:50:00|6.55|5.15|6.32|4.92|6.88|5.48|6.31|4.91|0
1722268500000|2024-07-29 15:55:00|6.31|4.91|6.18|4.78|6.31|4.91|6.14|4.74|0
1722268800000|2024-07-29 16:00:00|6.17|4.77|6.11|4.71|6.17|4.77|6.08|4.68|0
1722269100000|2024-07-29 16:05:00|6.1|4.7|6.04|4.64|6.1|4.7|6|4.6|0
1722269400000|2024-07-29 16:10:00|6.03|4.63|5.94|4.54|6.07|4.67|5.94|4.54|0
1722269700000|2024-07-29 16:15:00|5.95|4.55|5.93|4.53|5.99|4.59|5.9|4.5|0
1722270000000|2024-07-29 16:20:00|5.94|4.54|5.96|4.56|5.97|4.57|5.9|4.5|0
1722270300000|2024-07-29 16:25:00|5.98|4.58|6.01|4.61|6.25|4.85|5.98|4.58|0
1722270600000|2024-07-29 16:30:00|6.02|4.62|5.99|4.59|6.02|4.62|5.89|4.49|0
1722270900000|2024-07-29 16:35:00|5.98|4.58|5.93|4.53|5.99|4.59|5.9|4.5|0
1722271200000|2024-07-29 16:40:00|5.94|4.54|5.94|4.54|5.98|4.58|5.86|4.46|0
1722271500000|2024-07-29 16:45:00|5.95|4.55|5.9|4.5|5.95|4.55|5.87|4.47|0
1722271800000|2024-07-29 16:50:00|5.89|4.49|5.88|4.48|6.03|4.63|5.88|4.48|0
1722272100000|2024-07-29 16:55:00|5.89|4.49|5.96|4.56|5.97|4.57|5.86|4.46|0
1722272400000|2024-07-29 17:00:00|5.95|4.55|5.93|4.53|5.98|4.58|5.89|4.49|0
1722272700000|2024-07-29 17:05:00|5.92|4.52|5.92|4.52|5.97|4.57|5.9|4.5|0
1722273000000|2024-07-29 17:10:00|5.91|4.51|5.74|4.34|5.93|4.53|5.65|4.25|0
1722273300000|2024-07-29 17:15:00|5.73|4.33|5.77|4.37|5.87|4.47|5.7|4.3|0
1722273600000|2024-07-29 17:20:00|5.78|4.38|5.85|4.45|5.87|4.47|5.78|4.38|0
1722273900000|2024-07-29 17:25:00|5.84|4.44|6|4.6|6|4.6|5.84|4.44|0
1722274200000|2024-07-29 17:30:00|6.04|4.64|6.04|4.64|6.12|4.72|6|4.6|0
1722274500000|2024-07-29 17:35:00|6.03|4.63|5.94|4.54|6.04|4.64|5.93|4.53|0
1722274800000|2024-07-29 17:40:00|5.93|4.53|5.98|4.58|6|4.6|5.89|4.49|0
1722275100000|2024-07-29 17:45:00|5.99|4.59|5.99|4.59|6|4.6|5.92|4.52|0
1722275400000|2024-07-29 17:50:00|5.98|4.58|6|4.6|6.03|4.63|5.93|4.53|0
1722275700000|2024-07-29 17:55:00|5.99|4.59|6|4.6|6.04|4.64|5.94|4.54|0
1722276000000|2024-07-29 18:00:00|6.03|4.63|6.08|4.68|6.12|4.72|6|4.6|0
1722276300000|2024-07-29 18:05:00|6.07|4.67|6.09|4.69|6.14|4.74|6|4.6|0
1722276600000|2024-07-29 18:10:00|6.1|4.7|6.01|4.61|6.14|4.74|5.92|4.52|0
1722276900000|2024-07-29 18:15:00|6.03|4.63|6.03|4.63|6.14|4.74|6.01|4.61|0
1722277200000|2024-07-29 18:20:00|6.04|4.64|6.06|4.66|6.08|4.68|5.97|4.57|0
1722277500000|2024-07-29 18:25:00|6.05|4.65|6.05|4.65|6.07|4.67|6.02|4.62|0
1722277800000|2024-07-29 18:30:00|6.06|4.66|6.09|4.69|6.17|4.77|6.05|4.65|0
1722278100000|2024-07-29 18:35:00|6.07|4.67|6.17|4.77|6.17|4.77|6.07|4.67|0
1722278400000|2024-07-29 18:40:00|6.16|4.76|6.08|4.68|6.16|4.76|6|4.6|0
1722278700000|2024-07-29 18:45:00|6.07|4.67|6.11|4.71|6.16|4.76|6.04|4.64|0
1722279000000|2024-07-29 18:50:00|6.1|4.7|6.13|4.73|6.17|4.77|6.1|4.7|0
1722279300000|2024-07-29 18:55:00|6.11|4.71|6|4.6|6.12|4.72|5.98|4.58|0
1722279600000|2024-07-29 19:00:00|6.02|4.62|5.95|4.55|6.08|4.68|5.92|4.52|0
1722279900000|2024-07-29 19:05:00|5.94|4.54|6.01|4.61|6.02|4.62|5.89|4.49|0
1722280200000|2024-07-29 19:10:00|5.99|4.59|5.94|4.54|5.99|4.59|5.92|4.52|0
1722280500000|2024-07-29 19:15:00|5.95|4.55|5.97|4.57|6.03|4.63|5.95|4.55|0
1722280800000|2024-07-29 19:20:00|5.98|4.58|5.91|4.51|6.01|4.61|5.89|4.49|0
1722281100000|2024-07-29 19:25:00|5.92|4.52|5.93|4.53|5.98|4.58|5.9|4.5|0
1722281400000|2024-07-29 19:30:00|5.92|4.52|5.9|4.5|5.96|4.56|5.89|4.49|0
1722281700000|2024-07-29 19:35:00|5.89|4.49|5.82|4.42|5.92|4.52|5.82|4.42|0
1722282000000|2024-07-29 19:40:00|5.84|4.44|5.82|4.42|5.85|4.45|5.79|4.39|0
1722282300000|2024-07-29 19:45:00|5.81|4.41|5.83|4.43|5.87|4.47|5.78|4.38|0
1722282600000|2024-07-29 19:50:00|5.86|4.46|5.98|4.58|5.99|4.59|5.79|4.39|0
1722282900000|2024-07-29 19:55:00|5.95|4.55|6.08|4.68|6.12|4.72|5.95|4.55|0
1722283200000|2024-07-29 20:00:00|6.07|4.67|6.13|4.73|6.14|4.74|6.02|4.62|0
1722283500000|2024-07-29 20:05:00|6.12|4.72|6.22|4.82|6.23|4.83|6.09|4.69|0
1722283800000|2024-07-29 20:10:00|6.21|4.81|6.23|4.83|6.25|4.85|6.21|4.81|0
1722284100000|2024-07-29 20:15:00|6.43|4.63|6.4|4.6|6.43|4.63|6.38|4.58|0
1722284400000|2024-07-29 20:20:00|6.39|4.59|6.39|4.59|6.41|4.61|6.38|4.58|0
1722284700000|2024-07-29 20:25:00|6.38|4.58|6.34|4.54|6.38|4.58|6.33|4.53|0
1722285000000|2024-07-29 20:30:00|6.33|4.53|6.36|4.56|6.36|4.56|6.32|4.52|0
1722285300000|2024-07-29 20:35:00|6.35|4.55|6.34|4.54|6.36|4.56|6.33|4.53|0
1722285600000|2024-07-29 20:40:00|6.33|4.53|6.33|4.53|6.34|4.54|6.33|4.53|0
1722285900000|2024-07-29 20:45:00|6.32|4.52|6.35|4.55|6.35|4.55|6.32|4.52|0
1722286200000|2024-07-29 20:50:00|6.36|4.56|6.39|4.59|6.39|4.59|6.36|4.56|0
1722286500000|2024-07-29 20:55:00|6.38|4.58|6.34|4.54|6.39|4.59|6.34|4.54|0
1722286800000|2024-07-29 21:00:00|6.35|4.55|6.34|4.54|6.35|4.55|6.32|4.52|0
1722287100000|2024-07-29 21:05:00|6.35|4.55|6.35|4.55|6.36|4.56|6.35|4.55|0
1722287400000|2024-07-29 21:10:00|6.34|4.54|6.34|4.54|6.35|4.55|6.34|4.54|0
1722287700000|2024-07-29 21:15:00|6.35|4.55|6.35|4.55|6.36|4.56|6.35|4.55|0
1722288000000|2024-07-29 21:20:00|6.36|4.56|6.36|4.56|6.36|4.56|6.35|4.55|0
1722288300000|2024-07-29 21:25:00|6.35|4.55|6.35|4.55|6.35|4.55|6.34|4.54|0
1722288900000|2024-07-29 21:35:00|6.34|4.54|6.34|4.54|6.35|4.55|6.34|4.54|0
1722289800000|2024-07-29 21:50:00|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1722290400000|2024-07-29 22:00:00|6.32|4.52|6.25|4.45|6.32|4.52|6.24|4.44|0
1722290700000|2024-07-29 22:05:00|6.26|4.46|6.25|4.45|6.27|4.47|6.25|4.45|0
1722291000000|2024-07-29 22:10:00|6.26|4.46|6.28|4.48|6.29|4.49|6.25|4.45|0
1722291300000|2024-07-29 22:15:00|6.27|4.47|6.28|4.48|6.29|4.49|6.26|4.46|0
1722291600000|2024-07-29 22:20:00|6.27|4.47|6.28|4.48|6.29|4.49|6.27|4.47|0
1722291900000|2024-07-29 22:25:00|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1722292200000|2024-07-29 22:30:00|6.3|4.5|6.33|4.53|6.34|4.54|6.3|4.5|0
1722292500000|2024-07-29 22:35:00|6.34|4.54|6.33|4.53|6.35|4.55|6.32|4.52|0
1722292800000|2024-07-29 22:40:00|6.32|4.52|6.37|4.57|6.38|4.58|6.32|4.52|0
1722293100000|2024-07-29 22:45:00|6.36|4.56|6.33|4.53|6.36|4.56|6.32|4.52|0
1722293400000|2024-07-29 22:50:00|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1722293700000|2024-07-29 22:55:00|6.34|4.54|6.32|4.52|6.34|4.54|6.32|4.52|0
1722294000000|2024-07-29 23:00:00|6.31|4.51|6.34|4.54|6.35|4.55|6.31|4.51|0
1722294300000|2024-07-29 23:05:00|6.35|4.55|6.56|4.76|6.56|4.76|6.35|4.55|0
1722294600000|2024-07-29 23:10:00|6.55|4.75|6.55|4.75|6.6|4.8|6.53|4.73|0
1722294900000|2024-07-29 23:15:00|6.54|4.74|6.57|4.77|6.59|4.79|6.54|4.74|0
1722295200000|2024-07-29 23:20:00|6.56|4.76|6.56|4.76|6.57|4.77|6.55|4.75|0
1722295500000|2024-07-29 23:25:00|6.57|4.77|6.58|4.78|6.59|4.79|6.56|4.76|0
1722295800000|2024-07-29 23:30:00|6.57|4.77|6.54|4.74|6.59|4.79|6.53|4.73|0
1722296100000|2024-07-29 23:35:00|6.53|4.73|6.56|4.76|6.56|4.76|6.53|4.73|0
1722296400000|2024-07-29 23:40:00|6.57|4.77|6.69|4.89|6.69|4.89|6.56|4.76|0
1722296700000|2024-07-29 23:45:00|6.68|4.88|6.67|4.87|6.68|4.88|6.63|4.83|0
1722297000000|2024-07-29 23:50:00|6.68|4.88|6.76|4.96|6.77|4.97|6.67|4.87|0
1722297300000|2024-07-29 23:55:00|6.75|4.95|6.7|4.9|6.75|4.95|6.68|4.88|0
1722297600000|2024-07-30 00:00:00|6.72|4.92|6.67|4.87|6.73|4.93|6.66|4.86|0
1722297900000|2024-07-30 00:05:00|6.66|4.86|6.68|4.88|6.7|4.9|6.62|4.82|0
1722298200000|2024-07-30 00:10:00|6.69|4.89|6.68|4.88|6.69|4.89|6.66|4.86|0
1722298500000|2024-07-30 00:15:00|6.49|5.09|6.49|5.09|6.5|5.1|6.46|5.06|0
1722298800000|2024-07-30 00:20:00|6.48|5.08|6.6|5.2|6.73|5.33|6.46|5.06|0
1722299100000|2024-07-30 00:25:00|6.61|5.21|6.56|5.16|6.62|5.22|6.56|5.16|0
1722299400000|2024-07-30 00:30:00|6.55|5.15|6.38|4.98|6.56|5.16|6.12|4.72|0
1722299700000|2024-07-30 00:35:00|6.39|4.99|6.41|5.01|6.43|5.03|6.36|4.96|0
1722300000000|2024-07-30 00:40:00|6.4|5|6.36|4.96|6.41|5.01|6.34|4.94|0
1722300300000|2024-07-30 00:45:00|6.37|4.97|6.35|4.95|6.37|4.97|6.33|4.93|0
1722300600000|2024-07-30 00:50:00|6.34|4.94|6.33|4.93|6.36|4.96|6.33|4.93|0
1722300900000|2024-07-30 00:55:00|6.32|4.92|6.33|4.93|6.33|4.93|6.3|4.9|0
1722301200000|2024-07-30 01:00:00|6.32|4.92|6.36|4.96|6.36|4.96|6.31|4.91|0
1722301500000|2024-07-30 01:05:00|6.35|4.95|6.39|4.99|6.41|5.01|6.35|4.95|0
1722301800000|2024-07-30 01:10:00|6.38|4.98|6.33|4.93|6.38|4.98|6.29|4.89|0
1722302100000|2024-07-30 01:15:00|6.34|4.94|6.37|4.97|6.4|5|6.33|4.93|0
1722302400000|2024-07-30 01:20:00|6.36|4.96|6.38|4.98|6.38|4.98|6.34|4.94|0
1722302700000|2024-07-30 01:25:00|6.37|4.97|6.44|5.04|6.46|5.06|6.37|4.97|0
1722303000000|2024-07-30 01:30:00|6.45|5.05|6.43|5.03|6.47|5.07|6.43|5.03|0
1722303300000|2024-07-30 01:35:00|6.44|5.04|6.52|5.12|6.61|5.21|6.44|5.04|0
1722303600000|2024-07-30 01:40:00|6.51|5.11|6.53|5.13|6.56|5.16|6.51|5.11|0
1722303900000|2024-07-30 01:45:00|6.54|5.14|6.55|5.15|6.57|5.17|6.53|5.13|0
1722304200000|2024-07-30 01:50:00|6.56|5.16|6.56|5.16|6.6|5.2|6.54|5.14|0
1722304500000|2024-07-30 01:55:00|6.57|5.17|6.54|5.14|6.57|5.17|6.53|5.13|0
1722304800000|2024-07-30 02:00:00|6.53|5.13|6.57|5.17|6.59|5.19|6.53|5.13|0
1722305100000|2024-07-30 02:05:00|6.58|5.18|6.53|5.13|6.58|5.18|6.53|5.13|0
1722305400000|2024-07-30 02:10:00|6.52|5.12|6.48|5.08|6.52|5.12|6.48|5.08|0
1722305700000|2024-07-30 02:15:00|6.47|5.07|6.61|5.21|6.61|5.21|6.44|5.04|0
1722306000000|2024-07-30 02:20:00|6.6|5.2|6.61|5.21|6.62|5.22|6.59|5.19|0
1722306300000|2024-07-30 02:25:00|6.6|5.2|6.68|5.28|6.68|5.28|6.6|5.2|0
1722306600000|2024-07-30 02:30:00|6.67|5.27|6.67|5.27|6.68|5.28|6.65|5.25|0
1722306900000|2024-07-30 02:35:00|6.68|5.28|6.7|5.3|6.76|5.36|6.67|5.27|0
1722307200000|2024-07-30 02:40:00|6.69|5.29|6.68|5.28|6.7|5.3|6.65|5.25|0
1722307500000|2024-07-30 02:45:00|6.67|5.27|6.64|5.24|6.68|5.28|6.63|5.23|0
1722307800000|2024-07-30 02:50:00|6.63|5.23|6.62|5.22|6.63|5.23|6.6|5.2|0
1722308100000|2024-07-30 02:55:00|6.63|5.23|6.61|5.21|6.64|5.24|6.61|5.21|0
1722308400000|2024-07-30 03:00:00|6.62|5.22|6.59|5.19|6.63|5.23|6.59|5.19|0
1722308700000|2024-07-30 03:05:00|6.58|5.18|6.58|5.18|6.59|5.19|6.57|5.17|0
1722309000000|2024-07-30 03:10:00|6.57|5.17|6.53|5.13|6.59|5.19|6.53|5.13|0
1722309300000|2024-07-30 03:15:00|6.52|5.12|6.56|5.16|6.58|5.18|6.49|5.09|0
1722309600000|2024-07-30 03:20:00|6.55|5.15|6.58|5.18|6.58|5.18|6.54|5.14|0
1722309900000|2024-07-30 03:25:00|6.59|5.19|6.58|5.18|6.59|5.19|6.55|5.15|0
1722310200000|2024-07-30 03:30:00|6.57|5.17|6.58|5.18|6.59|5.19|6.56|5.16|0
1722310500000|2024-07-30 03:35:00|6.57|5.17|6.55|5.15|6.58|5.18|6.54|5.14|0
1722310800000|2024-07-30 03:40:00|6.54|5.14|6.51|5.11|6.56|5.16|6.5|5.1|0
1722311100000|2024-07-30 03:45:00|6.52|5.12|6.49|5.09|6.52|5.12|6.48|5.08|0
1722311400000|2024-07-30 03:50:00|6.48|5.08|6.48|5.08|6.51|5.11|6.48|5.08|0
1722311700000|2024-07-30 03:55:00|6.49|5.09|6.49|5.09|6.5|5.1|6.48|5.08|0
1722312000000|2024-07-30 04:00:00|6.48|5.08|6.43|5.03|6.49|5.09|6.41|5.01|0
1722312300000|2024-07-30 04:05:00|6.42|5.02|6.41|5.01|6.42|5.02|6.4|5|0
1722312600000|2024-07-30 04:10:00|6.4|5|6.38|4.98|6.41|5.01|6.37|4.97|0
1722312900000|2024-07-30 04:15:00|6.39|4.99|6.27|4.87|6.4|5|6.27|4.87|0
1722313200000|2024-07-30 04:20:00|6.26|4.86|6.21|4.81|6.27|4.87|6.2|4.8|0
1722313500000|2024-07-30 04:25:00|6.2|4.8|6.19|4.79|6.22|4.82|6.19|4.79|0
1722313800000|2024-07-30 04:30:00|6.2|4.8|6.17|4.77|6.2|4.8|6.16|4.76|0
1722314100000|2024-07-30 04:35:00|6.18|4.78|6.18|4.78|6.2|4.8|6.17|4.77|0
1722314400000|2024-07-30 04:40:00|6.19|4.79|6.17|4.77|6.19|4.79|6.16|4.76|0
1722314700000|2024-07-30 04:45:00|6.16|4.76|6.17|4.77|6.18|4.78|6.15|4.75|0
1722315000000|2024-07-30 04:50:00|6.18|4.78|6.13|4.73|6.18|4.78|6.12|4.72|0
1722315300000|2024-07-30 04:55:00|6.14|4.74|6.12|4.72|6.15|4.75|6.12|4.72|0
1722315600000|2024-07-30 05:00:00|6.11|4.71|6.1|4.7|6.14|4.74|6.1|4.7|0
1722315900000|2024-07-30 05:05:00|6.11|4.71|6.08|4.68|6.11|4.71|6.08|4.68|0
1722316200000|2024-07-30 05:10:00|6.09|4.69|6.11|4.71|6.14|4.74|6.09|4.69|0
1722316500000|2024-07-30 05:15:00|6.1|4.7|6.08|4.68|6.11|4.71|6.07|4.67|0
1722316800000|2024-07-30 05:20:00|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1722317100000|2024-07-30 05:25:00|6.09|4.69|6.09|4.69|6.1|4.7|6.08|4.68|0
1722317400000|2024-07-30 05:30:00|6.1|4.7|6.13|4.73|6.16|4.76|6.08|4.68|0
1722317700000|2024-07-30 05:35:00|6.14|4.74|6.11|4.71|6.14|4.74|6.1|4.7|0
1722318000000|2024-07-30 05:40:00|6.1|4.7|6.07|4.67|6.11|4.71|6.05|4.65|0
1722318300000|2024-07-30 05:45:00|6.08|4.68|6.07|4.67|6.09|4.69|6.03|4.63|0
1722318600000|2024-07-30 05:50:00|6.06|4.66|6.05|4.65|6.09|4.69|6.04|4.64|0
1722318900000|2024-07-30 05:55:00|6.04|4.64|6.01|4.61|6.05|4.65|5.99|4.59|0
1722319200000|2024-07-30 06:00:00|6.05|4.65|6.05|4.65|6.07|4.67|6.02|4.62|0
1722319500000|2024-07-30 06:05:00|6.06|4.66|6.04|4.64|6.06|4.66|6.03|4.63|0
1722319800000|2024-07-30 06:10:00|6.05|4.65|6.03|4.63|6.05|4.65|6.01|4.61|0
1722320100000|2024-07-30 06:15:00|6.04|4.64|6.02|4.62|6.06|4.66|6.01|4.61|0
1722320400000|2024-07-30 06:20:00|6.03|4.63|6.09|4.69|6.11|4.71|6.03|4.63|0
1722320700000|2024-07-30 06:25:00|6.08|4.68|5.99|4.59|6.1|4.7|5.98|4.58|0
1722321000000|2024-07-30 06:30:00|5.98|4.58|6.03|4.63|6.05|4.65|5.98|4.58|0
1722321300000|2024-07-30 06:35:00|6.02|4.62|6.11|4.71|6.12|4.72|6.01|4.61|0
1722321600000|2024-07-30 06:40:00|6.1|4.7|6.07|4.67|6.11|4.71|6.06|4.66|0
1722321900000|2024-07-30 06:45:00|6.06|4.66|6|4.6|6.09|4.69|5.98|4.58|0
1722322200000|2024-07-30 06:50:00|5.99|4.59|6.02|4.62|6.04|4.64|5.99|4.59|0
1722322500000|2024-07-30 06:55:00|6.01|4.61|5.98|4.58|6.03|4.63|5.97|4.57|0
1722322800000|2024-07-30 07:00:00|5.97|4.57|5.89|4.49|5.97|4.57|5.89|4.49|0
1722323100000|2024-07-30 07:05:00|5.9|4.5|5.87|4.47|5.92|4.52|5.85|4.45|0
1722323400000|2024-07-30 07:10:00|5.86|4.46|5.93|4.53|5.94|4.54|5.86|4.46|0
1722323700000|2024-07-30 07:15:00|5.91|4.51|5.87|4.47|5.92|4.52|5.86|4.46|0
1722324000000|2024-07-30 07:20:00|5.88|4.48|5.86|4.46|5.89|4.49|5.85|4.45|0
1722324300000|2024-07-30 07:25:00|5.87|4.47|5.86|4.46|5.91|4.51|5.86|4.46|0
1722324600000|2024-07-30 07:30:00|5.87|4.47|5.78|4.38|5.88|4.48|5.77|4.37|0
1722324900000|2024-07-30 07:35:00|5.77|4.37|5.72|4.32|5.79|4.39|5.72|4.32|0
1722325200000|2024-07-30 07:40:00|5.71|4.31|5.75|4.35|5.76|4.36|5.7|4.3|0
1722325500000|2024-07-30 07:45:00|5.74|4.34|5.74|4.34|5.77|4.37|5.73|4.33|0
1722325800000|2024-07-30 07:50:00|5.75|4.35|5.78|4.38|5.79|4.39|5.73|4.33|0
1722326100000|2024-07-30 07:55:00|5.79|4.39|5.79|4.39|5.81|4.41|5.76|4.36|0
1722326400000|2024-07-30 08:00:00|5.78|4.38|5.72|4.32|5.82|4.42|5.72|4.32|0
1722326700000|2024-07-30 08:05:00|5.73|4.33|5.84|4.44|5.84|4.44|5.72|4.32|0
1722327000000|2024-07-30 08:10:00|5.83|4.43|5.9|4.5|5.92|4.52|5.81|4.41|0
1722327300000|2024-07-30 08:15:00|5.91|4.51|5.89|4.49|5.94|4.54|5.88|4.48|0
1722327600000|2024-07-30 08:20:00|5.9|4.5|5.93|4.53|5.95|4.55|5.89|4.49|0
1722327900000|2024-07-30 08:25:00|5.94|4.54|5.92|4.52|5.94|4.54|5.9|4.5|0
1722328200000|2024-07-30 08:30:00|5.91|4.51|5.82|4.42|5.92|4.52|5.82|4.42|0
1722328500000|2024-07-30 08:35:00|5.81|4.41|5.76|4.36|5.81|4.41|5.75|4.35|0
1722328800000|2024-07-30 08:40:00|5.75|4.35|5.77|4.37|5.79|4.39|5.74|4.34|0
1722329100000|2024-07-30 08:45:00|5.76|4.36|5.8|4.4|5.81|4.41|5.76|4.36|0
1722329400000|2024-07-30 08:50:00|5.79|4.39|5.82|4.42|5.82|4.42|5.77|4.37|0
1722329700000|2024-07-30 08:55:00|5.81|4.41|5.79|4.39|5.81|4.41|5.78|4.38|0
1722330000000|2024-07-30 09:00:00|5.78|4.38|5.74|4.34|5.8|4.4|5.74|4.34|0
1722330300000|2024-07-30 09:05:00|5.73|4.33|5.73|4.33|5.75|4.35|5.72|4.32|0
1722330600000|2024-07-30 09:10:00|5.74|4.34|5.74|4.34|5.75|4.35|5.73|4.33|0
1722330900000|2024-07-30 09:15:00|5.75|4.35|5.73|4.33|5.76|4.36|5.72|4.32|0
1722331200000|2024-07-30 09:20:00|5.74|4.34|5.8|4.4|5.8|4.4|5.73|4.33|0
1722331500000|2024-07-30 09:25:00|5.79|4.39|5.82|4.42|5.82|4.42|5.78|4.38|0
1722331800000|2024-07-30 09:30:00|5.81|4.41|5.8|4.4|5.87|4.47|5.78|4.38|0
1722332100000|2024-07-30 09:35:00|5.81|4.41|5.89|4.49|5.9|4.5|5.81|4.41|0
1722332400000|2024-07-30 09:40:00|5.88|4.48|5.88|4.48|5.92|4.52|5.85|4.45|0
1722332700000|2024-07-30 09:45:00|5.89|4.49|5.84|4.44|5.91|4.51|5.81|4.41|0
1722333000000|2024-07-30 09:50:00|5.83|4.43|5.82|4.42|5.84|4.44|5.82|4.42|0
1722333300000|2024-07-30 09:55:00|5.81|4.41|5.81|4.41|5.81|4.41|5.78|4.38|0
1722333600000|2024-07-30 10:00:00|5.8|4.4|5.78|4.38|5.81|4.41|5.77|4.37|0
1722333900000|2024-07-30 10:05:00|5.79|4.39|5.78|4.38|5.81|4.41|5.77|4.37|0
1722334200000|2024-07-30 10:10:00|5.77|4.37|5.83|4.43|5.84|4.44|5.76|4.36|0
1722334500000|2024-07-30 10:15:00|5.81|4.41|5.77|4.37|5.83|4.43|5.77|4.37|0
1722334800000|2024-07-30 10:20:00|5.78|4.38|5.76|4.36|5.79|4.39|5.76|4.36|0
1722335100000|2024-07-30 10:25:00|5.77|4.37|5.72|4.32|5.77|4.37|5.72|4.32|0
1722335400000|2024-07-30 10:30:00|5.71|4.31|5.71|4.31|5.73|4.33|5.69|4.29|0
1722335700000|2024-07-30 10:35:00|5.72|4.32|5.7|4.3|5.73|4.33|5.69|4.29|0
1722336000000|2024-07-30 10:40:00|5.71|4.31|5.7|4.3|5.71|4.31|5.69|4.29|0
1722336300000|2024-07-30 10:45:00|5.71|4.31|5.69|4.29|5.71|4.31|5.67|4.27|0
1722336600000|2024-07-30 10:50:00|5.7|4.3|5.69|4.29|5.7|4.3|5.68|4.28|0
1722336900000|2024-07-30 10:55:00|5.71|4.31|5.72|4.32|5.74|4.34|5.7|4.3|0
1722337200000|2024-07-30 11:00:00|5.73|4.33|5.73|4.33|5.75|4.35|5.69|4.29|0
1722337500000|2024-07-30 11:05:00|5.74|4.34|5.71|4.31|5.74|4.34|5.69|4.29|0
1722337800000|2024-07-30 11:10:00|5.72|4.32|5.68|4.28|5.72|4.32|5.67|4.27|0
1722338100000|2024-07-30 11:15:00|5.67|4.27|5.73|4.33|5.75|4.35|5.67|4.27|0
1722338400000|2024-07-30 11:20:00|5.72|4.32|5.71|4.31|5.74|4.34|5.7|4.3|0
1722338700000|2024-07-30 11:25:00|5.72|4.32|5.71|4.31|5.73|4.33|5.7|4.3|0
1722339000000|2024-07-30 11:30:00|5.7|4.3|5.7|4.3|5.72|4.32|5.69|4.29|0
1722339300000|2024-07-30 11:35:00|5.69|4.29|5.66|4.26|5.69|4.29|5.66|4.26|0
1722339600000|2024-07-30 11:40:00|5.65|4.25|5.65|4.25|5.67|4.27|5.65|4.25|0
1722339900000|2024-07-30 11:45:00|5.66|4.26|5.66|4.26|5.68|4.28|5.65|4.25|0
1722340200000|2024-07-30 11:50:00|5.67|4.27|5.68|4.28|5.78|4.38|5.66|4.26|0
1722340500000|2024-07-30 11:55:00|5.67|4.27|5.7|4.3|5.7|4.3|5.66|4.26|0
1722340800000|2024-07-30 12:00:00|5.69|4.29|5.65|4.25|5.71|4.31|5.65|4.25|0
1722341100000|2024-07-30 12:05:00|5.66|4.26|5.63|4.23|5.66|4.26|5.62|4.22|0
1722341400000|2024-07-30 12:10:00|5.64|4.24|5.65|4.25|5.66|4.26|5.63|4.23|0
1722341700000|2024-07-30 12:15:00|5.66|4.26|5.68|4.28|5.68|4.28|5.64|4.24|0
1722342000000|2024-07-30 12:20:00|5.69|4.29|5.72|4.32|5.74|4.34|5.68|4.28|0
1722342300000|2024-07-30 12:25:00|5.71|4.31|5.71|4.31|5.71|4.31|5.69|4.29|0
1722342600000|2024-07-30 12:30:00|5.7|4.3|5.67|4.27|5.71|4.31|5.65|4.25|0
1722342900000|2024-07-30 12:35:00|5.68|4.28|5.64|4.24|5.69|4.29|5.64|4.24|0
1722343200000|2024-07-30 12:40:00|5.65|4.25|5.66|4.26|5.7|4.3|5.65|4.25|0
1722343500000|2024-07-30 12:45:00|5.67|4.27|5.71|4.31|5.72|4.32|5.67|4.27|0
1722343800000|2024-07-30 12:50:00|5.7|4.3|5.66|4.26|5.71|4.31|5.66|4.26|0
1722344100000|2024-07-30 12:55:00|5.67|4.27|5.68|4.28|5.69|4.29|5.66|4.26|0
1722344400000|2024-07-30 13:00:00|5.67|4.27|5.67|4.27|5.68|4.28|5.66|4.26|0
1722344700000|2024-07-30 13:05:00|5.68|4.28|5.67|4.27|5.68|4.28|5.66|4.26|0
1722345000000|2024-07-30 13:10:00|5.66|4.26|5.64|4.24|5.67|4.27|5.64|4.24|0
1722345300000|2024-07-30 13:15:00|5.65|4.25|5.6|4.2|5.65|4.25|5.58|4.18|0
1722345600000|2024-07-30 13:20:00|5.61|4.21|5.6|4.2|5.62|4.22|5.6|4.2|0
1722345900000|2024-07-30 13:25:00|5.61|4.21|5.59|4.19|5.65|4.25|5.57|4.17|0
1722346200000|2024-07-30 13:30:00|5.56|4.16|5.55|4.15|5.65|4.25|5.48|4.08|0
1722346500000|2024-07-30 13:35:00|5.53|4.13|5.46|4.06|5.54|4.14|5.45|4.05|0
1722346800000|2024-07-30 13:40:00|5.45|4.05|5.49|4.09|5.54|4.14|5.35|3.95|0
1722347100000|2024-07-30 13:45:00|5.5|4.1|5.53|4.13|5.57|4.17|5.49|4.09|0
1722347400000|2024-07-30 13:50:00|5.54|4.14|5.6|4.2|5.63|4.23|5.53|4.13|0
1722347700000|2024-07-30 13:55:00|5.61|4.21|5.58|4.18|5.67|4.27|5.55|4.15|0
1722348000000|2024-07-30 14:00:00|5.57|4.17|5.79|4.39|5.87|4.47|5.54|4.14|0
1722348300000|2024-07-30 14:05:00|5.8|4.4|5.68|4.28|5.8|4.4|5.59|4.19|0
1722348600000|2024-07-30 14:10:00|5.67|4.27|5.72|4.32|5.77|4.37|5.67|4.27|0
1722348900000|2024-07-30 14:15:00|5.73|4.33|5.78|4.38|5.85|4.45|5.64|4.24|0
1722349200000|2024-07-30 14:20:00|5.77|4.37|5.82|4.42|5.9|4.5|5.75|4.35|0
1722349500000|2024-07-30 14:25:00|5.81|4.41|5.87|4.47|5.89|4.49|5.78|4.38|0
1722349800000|2024-07-30 14:30:00|5.89|4.49|6.21|4.81|6.24|4.84|5.81|4.41|0
1722350100000|2024-07-30 14:35:00|6.22|4.82|6.24|4.84|6.39|4.99|6.2|4.8|0
1722350400000|2024-07-30 14:40:00|6.26|4.86|6.26|4.86|6.35|4.95|6.22|4.82|0
1722350700000|2024-07-30 14:45:00|6.27|4.87|6.25|4.85|6.27|4.87|6.15|4.75|0
1722351000000|2024-07-30 14:50:00|6.24|4.84|6.27|4.87|6.32|4.92|6.16|4.76|0
1722351300000|2024-07-30 14:55:00|6.26|4.86|6.4|5|6.43|5.03|6.22|4.82|0
1722351600000|2024-07-30 15:00:00|6.41|5.01|6.72|5.32|6.82|5.42|6.27|4.87|0
1722351900000|2024-07-30 15:05:00|6.71|5.31|6.79|5.39|6.91|5.51|6.71|5.31|0
1722352200000|2024-07-30 15:10:00|6.78|5.38|6.77|5.37|6.85|5.45|6.59|5.19|0
1722352500000|2024-07-30 15:15:00|6.76|5.36|6.6|5.2|6.79|5.39|6.59|5.19|0
1722352800000|2024-07-30 15:20:00|6.59|5.19|6.56|5.16|6.69|5.29|6.55|5.15|0
1722353100000|2024-07-30 15:25:00|6.57|5.17|6.68|5.28|6.68|5.28|6.54|5.14|0
1722353400000|2024-07-30 15:30:00|6.67|5.27|6.74|5.34|6.77|5.37|6.6|5.2|0
1722353700000|2024-07-30 15:35:00|6.75|5.35|6.94|5.54|6.95|5.55|6.68|5.28|0
1722354000000|2024-07-30 15:40:00|6.92|5.52|7.02|5.62|7.08|5.68|6.92|5.52|0
1722354300000|2024-07-30 15:45:00|7.04|5.64|7.03|5.63|7.09|5.69|6.94|5.54|0
1722354600000|2024-07-30 15:50:00|7.04|5.64|7.06|5.66|7.11|5.71|7|5.6|0
1722354900000|2024-07-30 15:55:00|7.05|5.65|7.11|5.71|7.13|5.73|7.01|5.61|0
1722355200000|2024-07-30 16:00:00|7.08|5.68|7.13|5.73|7.18|5.78|6.97|5.57|0
1722355500000|2024-07-30 16:05:00|7.15|5.75|6.94|5.54|7.17|5.77|6.9|5.5|0
1722355800000|2024-07-30 16:10:00|6.93|5.53|7|5.6|7.05|5.65|6.91|5.51|0
1722356100000|2024-07-30 16:15:00|7.02|5.62|7.02|5.62|7.11|5.71|6.98|5.58|0
1722356400000|2024-07-30 16:20:00|7.01|5.61|7.55|6.15|7.57|6.17|7|5.6|0
1722356700000|2024-07-30 16:25:00|7.54|6.14|7.34|5.94|7.54|6.14|7.34|5.94|0
1722357000000|2024-07-30 16:30:00|7.35|5.95|7.37|5.97|7.48|6.08|7.04|5.64|0
1722357300000|2024-07-30 16:35:00|7.36|5.96|7.21|5.81|7.43|6.03|7.17|5.77|0
1722357600000|2024-07-30 16:40:00|7.2|5.8|7.27|5.87|7.29|5.89|7.17|5.77|0
1722357900000|2024-07-30 16:45:00|7.25|5.85|7.4|6|7.4|6|7.25|5.85|0
1722358200000|2024-07-30 16:50:00|7.38|5.98|7.69|6.29|7.71|6.31|7.32|5.92|0
1722358500000|2024-07-30 16:55:00|7.68|6.28|8.14|6.74|8.14|6.74|7.62|6.22|0
1722358800000|2024-07-30 17:00:00|8.11|6.71|8.04|6.64|8.24|6.84|8|6.6|0
1722359100000|2024-07-30 17:05:00|8.07|6.67|7.84|6.44|8.09|6.69|7.84|6.44|0
1722359400000|2024-07-30 17:10:00|7.86|6.46|7.61|6.21|7.92|6.52|7.59|6.19|0
1722359700000|2024-07-30 17:15:00|7.6|6.2|7.58|6.18|7.7|6.3|7.55|6.15|0
1722360000000|2024-07-30 17:20:00|7.57|6.17|7.52|6.12|7.6|6.2|7.44|6.04|0
1722360300000|2024-07-30 17:25:00|7.5|6.1|7.29|5.89|7.67|6.27|7.29|5.89|0
1722360600000|2024-07-30 17:30:00|7.3|5.9|7.25|5.85|7.37|5.97|7.24|5.84|0
1722360900000|2024-07-30 17:35:00|7.26|5.86|7.17|5.77|7.3|5.9|7.12|5.72|0
1722361200000|2024-07-30 17:40:00|7.18|5.78|7.14|5.74|7.28|5.88|7.14|5.74|0
1722361500000|2024-07-30 17:45:00|7.15|5.75|7.1|5.7|7.24|5.84|7.1|5.7|0
1722361800000|2024-07-30 17:50:00|7.11|5.71|7.19|5.79|7.23|5.83|7.09|5.69|0
1722362100000|2024-07-30 17:55:00|7.18|5.78|7.13|5.73|7.21|5.81|7.12|5.72|0
1722362400000|2024-07-30 18:00:00|7.14|5.74|7.16|5.76|7.22|5.82|7.07|5.67|0
1722362700000|2024-07-30 18:05:00|7.15|5.75|6.99|5.59|7.16|5.76|6.97|5.57|0
1722363000000|2024-07-30 18:10:00|6.97|5.57|6.93|5.53|7|5.6|6.89|5.49|0
1722363300000|2024-07-30 18:15:00|6.92|5.52|6.85|5.45|7.16|5.76|6.76|5.36|0
1722363600000|2024-07-30 18:20:00|6.86|5.46|6.85|5.45|6.95|5.55|6.77|5.37|0
1722363900000|2024-07-30 18:25:00|6.87|5.47|6.97|5.57|7.06|5.66|6.85|5.45|0
1722364200000|2024-07-30 18:30:00|6.96|5.56|7.02|5.62|7.04|5.64|6.93|5.53|0
1722364500000|2024-07-30 18:35:00|7.01|5.61|6.92|5.52|7.03|5.63|6.89|5.49|0
1722364800000|2024-07-30 18:40:00|6.93|5.53|6.96|5.56|6.99|5.59|6.89|5.49|0
1722365100000|2024-07-30 18:45:00|6.95|5.55|7.17|5.77|7.22|5.82|6.95|5.55|0
1722365400000|2024-07-30 18:50:00|7.14|5.74|7.12|5.72|7.18|5.78|7.06|5.66|0
1722365700000|2024-07-30 18:55:00|7.11|5.71|7.1|5.7|7.22|5.82|7.09|5.69|0
1722366000000|2024-07-30 19:00:00|7.09|5.69|7.18|5.78|7.28|5.88|7.09|5.69|0
1722366300000|2024-07-30 19:05:00|7.19|5.79|7.18|5.78|7.19|5.79|7.09|5.69|0
1722366600000|2024-07-30 19:10:00|7.15|5.75|7.2|5.8|7.24|5.84|7.1|5.7|0
1722366900000|2024-07-30 19:15:00|7.22|5.82|7.05|5.65|7.22|5.82|7.03|5.63|0
1722367200000|2024-07-30 19:20:00|7.03|5.63|7|5.6|7.08|5.68|6.98|5.58|0
1722367500000|2024-07-30 19:25:00|7.01|5.61|7.01|5.61|7.09|5.69|6.94|5.54|0
1722367800000|2024-07-30 19:30:00|7.02|5.62|7.02|5.62|7.1|5.7|7|5.6|0
1722368100000|2024-07-30 19:35:00|7.03|5.63|7.08|5.68|7.11|5.71|6.97|5.57|0
1722368400000|2024-07-30 19:40:00|7.06|5.66|6.9|5.5|7.12|5.72|6.9|5.5|0
1722368700000|2024-07-30 19:45:00|6.92|5.52|6.56|5.16|6.95|5.55|6.47|5.07|0
1722369000000|2024-07-30 19:50:00|6.55|5.15|6.71|5.31|6.77|5.37|6.53|5.13|0
1722369300000|2024-07-30 19:55:00|6.72|5.32|7.12|5.72|7.15|5.75|6.58|5.18|0
1722369600000|2024-07-30 20:00:00|7.14|5.74|8.13|6.73|8.21|6.81|6.87|5.47|0
1722369900000|2024-07-30 20:05:00|8.15|6.75|7.83|6.43|8.15|6.75|7.63|6.23|0
1722370200000|2024-07-30 20:10:00|7.82|6.42|7.83|6.43|7.91|6.51|7.78|6.38|0
1722370500000|2024-07-30 20:15:00|8.03|6.23|7.8|6|8.07|6.27|7.8|6|0
1722370800000|2024-07-30 20:20:00|7.78|5.98|7.93|6.13|8|6.2|7.74|5.94|0
1722371100000|2024-07-30 20:25:00|7.95|6.15|7.83|6.03|7.98|6.18|7.82|6.02|0
1722371400000|2024-07-30 20:30:00|7.85|6.05|7.84|6.04|7.91|6.11|7.76|5.96|0
1722371700000|2024-07-30 20:35:00|7.83|6.03|7.63|5.83|7.85|6.05|7.63|5.83|0
1722372000000|2024-07-30 20:40:00|7.64|5.84|7.67|5.87|7.71|5.91|7.58|5.78|0
1722372300000|2024-07-30 20:45:00|7.66|5.86|7.58|5.78|7.66|5.86|7.57|5.77|0
1722372600000|2024-07-30 20:50:00|7.59|5.79|7.79|5.99|7.79|5.99|7.59|5.79|0
1722372900000|2024-07-30 20:55:00|7.81|6.01|7.76|5.96|7.87|6.07|7.68|5.88|0
1722373200000|2024-07-30 21:00:00|7.71|5.91|7.68|5.88|7.73|5.93|7.67|5.87|0
1722373500000|2024-07-30 21:05:00|7.7|5.9|7.72|5.92|7.75|5.95|7.64|5.84|0
1722373800000|2024-07-30 21:10:00|7.73|5.93|7.71|5.91|7.76|5.96|7.7|5.9|0
1722374100000|2024-07-30 21:15:00|7.73|5.93|7.75|5.95|7.75|5.95|7.7|5.9|0
1722374400000|2024-07-30 21:20:00|7.73|5.93|7.75|5.95|7.75|5.95|7.7|5.9|0
1722374700000|2024-07-30 21:25:00|7.7|5.9|7.69|5.89|7.71|5.91|7.69|5.89|0
1722375000000|2024-07-30 21:30:00|7.73|5.93|7.71|5.91|7.73|5.93|7.68|5.88|0
1722375300000|2024-07-30 21:35:00|7.69|5.89|7.65|5.85|7.71|5.91|7.65|5.85|0
1722375600000|2024-07-30 21:40:00|7.64|5.84|7.62|5.82|7.69|5.89|7.62|5.82|0
1722375900000|2024-07-30 21:45:00|7.61|5.81|7.59|5.79|7.62|5.82|7.59|5.79|0
1722376200000|2024-07-30 21:50:00|7.58|5.78|7.6|5.8|7.6|5.8|7.57|5.77|0
1722376500000|2024-07-30 21:55:00|7.59|5.79|7.68|5.88|7.74|5.94|7.58|5.78|0
1722376800000|2024-07-30 22:00:00|7.71|5.91|7.31|5.51|7.75|5.95|7.29|5.49|0
1722377100000|2024-07-30 22:05:00|7.28|5.48|7.17|5.37|7.34|5.54|7.11|5.31|0
1722377400000|2024-07-30 22:10:00|7.16|5.36|7.23|5.43|7.31|5.51|7.12|5.32|0
1722377700000|2024-07-30 22:15:00|7.22|5.42|7.18|5.38|7.23|5.43|7.12|5.32|0
1722378000000|2024-07-30 22:20:00|7.17|5.37|7.26|5.46|7.29|5.49|7.15|5.35|0
1722378300000|2024-07-30 22:25:00|7.27|5.47|7.32|5.52|7.32|5.52|7.18|5.38|0
1722378600000|2024-07-30 22:30:00|7.3|5.5|7.27|5.47|7.3|5.5|7.22|5.42|0
1722378900000|2024-07-30 22:35:00|7.28|5.48|7.25|5.45|7.3|5.5|7.23|5.43|0
1722379200000|2024-07-30 22:40:00|7.24|5.44|7.27|5.47|7.28|5.48|7.19|5.39|0
1722379500000|2024-07-30 22:45:00|7.25|5.45|7.28|5.48|7.32|5.52|7.25|5.45|0
1722379800000|2024-07-30 22:50:00|7.29|5.49|7.27|5.47|7.31|5.51|7.27|5.47|0
1722380100000|2024-07-30 22:55:00|7.26|5.46|7.29|5.49|7.3|5.5|7.26|5.46|0
1722380400000|2024-07-30 23:00:00|7.27|5.47|7.3|5.5|7.31|5.51|7.25|5.45|0
1722380700000|2024-07-30 23:05:00|7.31|5.51|7.26|5.46|7.31|5.51|7.26|5.46|0
1722381000000|2024-07-30 23:10:00|7.27|5.47|7.16|5.36|7.28|5.48|7.16|5.36|0
1722381300000|2024-07-30 23:15:00|7.17|5.37|7.04|5.24|7.17|5.37|7.02|5.22|0
1722381600000|2024-07-30 23:20:00|7.03|5.23|7.05|5.25|7.08|5.28|7.03|5.23|0
1722381900000|2024-07-30 23:25:00|7.04|5.24|7.04|5.24|7.06|5.26|7.03|5.23|0
1722382200000|2024-07-30 23:30:00|7.03|5.23|7.02|5.22|7.04|5.24|7|5.2|0
1722382500000|2024-07-30 23:35:00|7.03|5.23|7.03|5.23|7.03|5.23|7|5.2|0
1722382800000|2024-07-30 23:40:00|7.02|5.22|6.99|5.19|7.03|5.23|6.99|5.19|0
1722383100000|2024-07-30 23:45:00|7|5.2|6.92|5.12|7.05|5.25|6.91|5.11|0
1722383400000|2024-07-30 23:50:00|6.93|5.13|6.91|5.11|6.93|5.13|6.88|5.08|0
1722383700000|2024-07-30 23:55:00|6.92|5.12|6.92|5.12|6.93|5.13|6.9|5.1|0
1722384000000|2024-07-31 00:00:00|6.94|5.14|6.91|5.11|6.94|5.14|6.88|5.08|0
1722384300000|2024-07-31 00:05:00|6.9|5.1|6.95|5.15|6.97|5.17|6.9|5.1|0
1722384600000|2024-07-31 00:10:00|6.96|5.16|7|5.2|7|5.2|6.95|5.15|0
1722384900000|2024-07-31 00:15:00|6.79|5.39|6.76|5.36|6.79|5.39|6.74|5.34|0
1722385200000|2024-07-31 00:20:00|6.77|5.37|6.81|5.41|6.84|5.44|6.76|5.36|0
1722385500000|2024-07-31 00:25:00|6.8|5.4|6.82|5.42|6.84|5.44|6.74|5.34|0
1722385800000|2024-07-31 00:30:00|6.83|5.43|6.78|5.38|6.84|5.44|6.76|5.36|0
1722386100000|2024-07-31 00:35:00|6.77|5.37|6.7|5.3|6.77|5.37|6.69|5.29|0
1722386400000|2024-07-31 00:40:00|6.69|5.29|6.67|5.27|6.7|5.3|6.67|5.27|0
1722386700000|2024-07-31 00:45:00|6.68|5.28|6.65|5.25|6.71|5.31|6.64|5.24|0
1722387000000|2024-07-31 00:50:00|6.64|5.24|6.65|5.25|6.66|5.26|6.63|5.23|0
1722387300000|2024-07-31 00:55:00|6.64|5.24|6.64|5.24|6.65|5.25|6.62|5.22|0
1722387600000|2024-07-31 01:00:00|6.63|5.23|6.59|5.19|6.64|5.24|6.59|5.19|0
1722387900000|2024-07-31 01:05:00|6.6|5.2|6.66|5.26|6.66|5.26|6.59|5.19|0
1722388200000|2024-07-31 01:10:00|6.65|5.25|6.66|5.26|6.67|5.27|6.63|5.23|0
1722388500000|2024-07-31 01:15:00|6.65|5.25|6.7|5.3|6.7|5.3|6.65|5.25|0
1722388800000|2024-07-31 01:20:00|6.71|5.31|6.7|5.3|6.72|5.32|6.67|5.27|0
1722389100000|2024-07-31 01:25:00|6.69|5.29|6.67|5.27|6.71|5.31|6.65|5.25|0
1722389400000|2024-07-31 01:30:00|6.66|5.26|6.72|5.32|6.74|5.34|6.65|5.25|0
1722389700000|2024-07-31 01:35:00|6.71|5.31|6.64|5.24|6.72|5.32|6.64|5.24|0
1722390000000|2024-07-31 01:40:00|6.65|5.25|6.68|5.28|6.74|5.34|6.64|5.24|0
1722390300000|2024-07-31 01:45:00|6.67|5.27|6.63|5.23|6.71|5.31|6.62|5.22|0
1722390600000|2024-07-31 01:50:00|6.62|5.22|6.66|5.26|6.66|5.26|6.61|5.21|0
1722390900000|2024-07-31 01:55:00|6.67|5.27|6.63|5.23|6.67|5.27|6.63|5.23|0
1722391200000|2024-07-31 02:00:00|6.64|5.24|6.62|5.22|6.66|5.26|6.62|5.22|0
1722391500000|2024-07-31 02:05:00|6.61|5.21|6.59|5.19|6.64|5.24|6.56|5.16|0
1722391800000|2024-07-31 02:10:00|6.6|5.2|6.56|5.16|6.6|5.2|6.54|5.14|0
1722392100000|2024-07-31 02:15:00|6.55|5.15|6.5|5.1|6.56|5.16|6.5|5.1|0
1722392400000|2024-07-31 02:20:00|6.51|5.11|6.48|5.08|6.52|5.12|6.48|5.08|0
1722392700000|2024-07-31 02:25:00|6.47|5.07|6.44|5.04|6.47|5.07|6.43|5.03|0
1722393000000|2024-07-31 02:30:00|6.45|5.05|6.44|5.04|6.46|5.06|6.43|5.03|0
1722393300000|2024-07-31 02:35:00|6.45|5.05|6.43|5.03|6.47|5.07|6.42|5.02|0
1722393600000|2024-07-31 02:40:00|6.42|5.02|6.46|5.06|6.47|5.07|6.42|5.02|0
1722393900000|2024-07-31 02:45:00|6.45|5.05|6.45|5.05|6.46|5.06|6.44|5.04|0
1722394200000|2024-07-31 02:50:00|6.46|5.06|6.43|5.03|6.47|5.07|6.43|5.03|0
1722394500000|2024-07-31 02:55:00|6.44|5.04|6.43|5.03|6.45|5.05|6.42|5.02|0
1722394800000|2024-07-31 03:00:00|6.42|5.02|6.45|5.05|6.46|5.06|6.41|5.01|0
1722395100000|2024-07-31 03:05:00|6.44|5.04|6.47|5.07|6.47|5.07|6.44|5.04|0
1722395400000|2024-07-31 03:10:00|6.45|5.05|6.46|5.06|6.46|5.06|6.43|5.03|0
1722395700000|2024-07-31 03:15:00|6.45|5.05|6.44|5.04|6.46|5.06|6.43|5.03|0
1722396000000|2024-07-31 03:20:00|6.45|5.05|6.45|5.05|6.46|5.06|6.44|5.04|0
1722396300000|2024-07-31 03:25:00|6.46|5.06|6.45|5.05|6.47|5.07|6.45|5.05|0
1722396600000|2024-07-31 03:30:00|6.44|5.04|6.43|5.03|6.46|5.06|6.43|5.03|0
1722396900000|2024-07-31 03:35:00|6.44|5.04|6.43|5.03|6.44|5.04|6.42|5.02|0
1722397200000|2024-07-31 03:40:00|6.42|5.02|6.41|5.01|6.43|5.03|6.41|5.01|0
1722397500000|2024-07-31 03:45:00|6.42|5.02|6.42|5.02|6.44|5.04|6.42|5.02|0
1722397800000|2024-07-31 03:50:00|6.41|5.01|6.43|5.03|6.43|5.03|6.41|5.01|0
1722398100000|2024-07-31 03:55:00|6.42|5.02|6.29|4.89|6.46|5.06|6.28|4.88|0
1722398400000|2024-07-31 04:00:00|6.27|4.87|6.39|4.99|6.43|5.03|6.24|4.84|0
1722398700000|2024-07-31 04:05:00|6.4|5|6.39|4.99|6.43|5.03|6.38|4.98|0
1722399000000|2024-07-31 04:10:00|6.37|4.97|6.41|5.01|6.43|5.03|6.37|4.97|0
1722399300000|2024-07-31 04:15:00|6.4|5|6.4|5|6.43|5.03|6.37|4.97|0
1722399600000|2024-07-31 04:20:00|6.39|4.99|6.42|5.02|6.43|5.03|6.37|4.97|0
1722399900000|2024-07-31 04:25:00|6.43|5.03|6.42|5.02|6.44|5.04|6.41|5.01|0
1722400200000|2024-07-31 04:30:00|6.41|5.01|6.4|5|6.43|5.03|6.4|5|0
1722400500000|2024-07-31 04:35:00|6.41|5.01|6.39|4.99|6.42|5.02|6.39|4.99|0
1722400800000|2024-07-31 04:40:00|6.4|5|6.35|4.95|6.4|5|6.33|4.93|0
1722401100000|2024-07-31 04:45:00|6.36|4.96|6.33|4.93|6.36|4.96|6.32|4.92|0
1722401400000|2024-07-31 04:50:00|6.34|4.94|6.34|4.94|6.37|4.97|6.33|4.93|0
1722401700000|2024-07-31 04:55:00|6.35|4.95|6.36|4.96|6.4|5|6.35|4.95|0
1722402000000|2024-07-31 05:00:00|6.35|4.95|6.37|4.97|6.38|4.98|6.35|4.95|0
1722402300000|2024-07-31 05:05:00|6.38|4.98|6.38|4.98|6.4|5|6.36|4.96|0
1722402600000|2024-07-31 05:10:00|6.37|4.97|6.36|4.96|6.38|4.98|6.35|4.95|0
1722402900000|2024-07-31 05:15:00|6.37|4.97|6.34|4.94|6.38|4.98|6.34|4.94|0
1722403200000|2024-07-31 05:20:00|6.33|4.93|6.34|4.94|6.35|4.95|6.29|4.89|0
1722403500000|2024-07-31 05:25:00|6.35|4.95|6.3|4.9|6.36|4.96|6.29|4.89|0
1722403800000|2024-07-31 05:30:00|6.29|4.89|6.25|4.85|6.3|4.9|6.25|4.85|0
1722404100000|2024-07-31 05:35:00|6.24|4.84|6.17|4.77|6.25|4.85|6.14|4.74|0
1722404400000|2024-07-31 05:40:00|6.16|4.76|5.98|4.58|6.17|4.77|5.97|4.57|0
1722404700000|2024-07-31 05:45:00|5.97|4.57|5.92|4.52|5.99|4.59|5.9|4.5|0
1722405000000|2024-07-31 05:50:00|5.91|4.51|5.88|4.48|5.93|4.53|5.87|4.47|0
1722405300000|2024-07-31 05:55:00|5.89|4.49|5.91|4.51|5.91|4.51|5.86|4.46|0
1722405600000|2024-07-31 06:00:00|5.9|4.5|5.95|4.55|5.99|4.59|5.89|4.49|0
1722405900000|2024-07-31 06:05:00|5.97|4.57|6.01|4.61|6.02|4.62|5.94|4.54|0
1722406200000|2024-07-31 06:10:00|6|4.6|5.88|4.48|6|4.6|5.87|4.47|0
1722406500000|2024-07-31 06:15:00|5.87|4.47|5.82|4.42|5.89|4.49|5.81|4.41|0
1722406800000|2024-07-31 06:20:00|5.83|4.43|5.82|4.42|5.84|4.44|5.8|4.4|0
1722407100000|2024-07-31 06:25:00|5.81|4.41|5.85|4.45|5.86|4.46|5.81|4.41|0
1722407400000|2024-07-31 06:30:00|5.84|4.44|5.74|4.34|5.84|4.44|5.73|4.33|0
1722407700000|2024-07-31 06:35:00|5.75|4.35|5.76|4.36|5.79|4.39|5.75|4.35|0
1722408000000|2024-07-31 06:40:00|5.75|4.35|5.78|4.38|5.83|4.43|5.75|4.35|0
1722408300000|2024-07-31 06:45:00|5.79|4.39|5.76|4.36|5.79|4.39|5.75|4.35|0
1722408600000|2024-07-31 06:50:00|5.77|4.37|5.78|4.38|5.79|4.39|5.77|4.37|0
1722408900000|2024-07-31 06:55:00|5.77|4.37|5.78|4.38|5.82|4.42|5.77|4.37|0
1722409200000|2024-07-31 07:00:00|5.79|4.39|5.78|4.38|5.82|4.42|5.72|4.32|0
1722409500000|2024-07-31 07:05:00|5.79|4.39|5.79|4.39|5.84|4.44|5.79|4.39|0
1722409800000|2024-07-31 07:10:00|5.78|4.38|5.74|4.34|5.8|4.4|5.74|4.34|0
1722410100000|2024-07-31 07:15:00|5.75|4.35|5.71|4.31|5.78|4.38|5.71|4.31|0
1722410400000|2024-07-31 07:20:00|5.72|4.32|5.74|4.34|5.75|4.35|5.66|4.26|0
1722410700000|2024-07-31 07:25:00|5.73|4.33|5.73|4.33|5.75|4.35|5.69|4.29|0
1722411000000|2024-07-31 07:30:00|5.72|4.32|5.76|4.36|5.77|4.37|5.7|4.3|0
1722411300000|2024-07-31 07:35:00|5.75|4.35|5.7|4.3|5.75|4.35|5.69|4.29|0
1722411600000|2024-07-31 07:40:00|5.69|4.29|5.69|4.29|5.72|4.32|5.69|4.29|0
1722411900000|2024-07-31 07:45:00|5.7|4.3|5.65|4.25|5.71|4.31|5.64|4.24|0
1722412200000|2024-07-31 07:50:00|5.64|4.24|5.63|4.23|5.64|4.24|5.61|4.21|0
1722412500000|2024-07-31 07:55:00|5.64|4.24|5.6|4.2|5.65|4.25|5.6|4.2|0
1722412800000|2024-07-31 08:00:00|5.61|4.21|5.65|4.25|5.65|4.25|5.6|4.2|0
1722413100000|2024-07-31 08:05:00|5.64|4.24|5.75|4.35|5.76|4.36|5.64|4.24|0
1722413400000|2024-07-31 08:10:00|5.76|4.36|5.76|4.36|5.76|4.36|5.7|4.3|0
1722413700000|2024-07-31 08:15:00|5.75|4.35|5.7|4.3|5.76|4.36|5.7|4.3|0
1722414000000|2024-07-31 08:20:00|5.69|4.29|5.61|4.21|5.69|4.29|5.61|4.21|0
1722414300000|2024-07-31 08:25:00|5.6|4.2|5.59|4.19|5.62|4.22|5.59|4.19|0
1722414600000|2024-07-31 08:30:00|5.56|4.16|5.5|4.1|5.56|4.16|5.5|4.1|0
1722414900000|2024-07-31 08:35:00|5.51|4.11|5.47|4.07|5.51|4.11|5.45|4.05|0
1722415200000|2024-07-31 08:40:00|5.48|4.08|5.5|4.1|5.53|4.13|5.45|4.05|0
1722415500000|2024-07-31 08:45:00|5.51|4.11|5.51|4.11|5.52|4.12|5.48|4.08|0
1722415800000|2024-07-31 08:50:00|5.52|4.12|5.55|4.15|5.55|4.15|5.5|4.1|0
1722416100000|2024-07-31 08:55:00|5.54|4.14|5.56|4.16|5.58|4.18|5.53|4.13|0
1722416400000|2024-07-31 09:00:00|5.55|4.15|5.61|4.21|5.61|4.21|5.54|4.14|0
1722416700000|2024-07-31 09:05:00|5.6|4.2|5.58|4.18|5.61|4.21|5.57|4.17|0
1722417000000|2024-07-31 09:10:00|5.59|4.19|5.58|4.18|5.61|4.21|5.56|4.16|0
1722417300000|2024-07-31 09:15:00|5.59|4.19|5.58|4.18|5.61|4.21|5.56|4.16|0
1722417600000|2024-07-31 09:20:00|5.57|4.17|5.58|4.18|5.6|4.2|5.55|4.15|0
1722417900000|2024-07-31 09:25:00|5.59|4.19|5.6|4.2|5.62|4.22|5.56|4.16|0
1722418200000|2024-07-31 09:30:00|5.61|4.21|5.5|4.1|5.61|4.21|5.5|4.1|0
1722418500000|2024-07-31 09:35:00|5.51|4.11|5.51|4.11|5.52|4.12|5.5|4.1|0
1722418800000|2024-07-31 09:40:00|5.52|4.12|5.54|4.14|5.54|4.14|5.51|4.11|0
1722419100000|2024-07-31 09:45:00|5.53|4.13|5.63|4.23|5.63|4.23|5.53|4.13|0
1722419400000|2024-07-31 09:50:00|5.62|4.22|5.56|4.16|5.62|4.22|5.56|4.16|0
1722419700000|2024-07-31 09:55:00|5.55|4.15|5.56|4.16|5.59|4.19|5.55|4.15|0
1722420000000|2024-07-31 10:00:00|5.57|4.17|5.51|4.11|5.59|4.19|5.51|4.11|0
1722420300000|2024-07-31 10:05:00|5.5|4.1|5.5|4.1|5.52|4.12|5.49|4.09|0
1722420600000|2024-07-31 10:10:00|5.49|4.09|5.5|4.1|5.52|4.12|5.48|4.08|0
1722420900000|2024-07-31 10:15:00|5.49|4.09|5.52|4.12|5.53|4.13|5.49|4.09|0
1722421200000|2024-07-31 10:20:00|5.53|4.13|5.5|4.1|5.53|4.13|5.48|4.08|0
1722421500000|2024-07-31 10:25:00|5.49|4.09|5.5|4.1|5.53|4.13|5.49|4.09|0
1722421800000|2024-07-31 10:30:00|5.49|4.09|5.5|4.1|5.52|4.12|5.49|4.09|0
1722422100000|2024-07-31 10:35:00|5.49|4.09|5.49|4.09|5.51|4.11|5.48|4.08|0
1722422400000|2024-07-31 10:40:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1722422700000|2024-07-31 10:45:00|5.49|4.09|5.48|4.08|5.51|4.11|5.48|4.08|0
1722423000000|2024-07-31 10:50:00|5.49|4.09|5.48|4.08|5.5|4.1|5.48|4.08|0
1722423300000|2024-07-31 10:55:00|5.47|4.07|5.44|4.04|5.48|4.08|5.43|4.03|0
1722423600000|2024-07-31 11:00:00|5.47|4.07|5.53|4.13|5.53|4.13|5.46|4.06|0
1722423900000|2024-07-31 11:05:00|5.52|4.12|5.52|4.12|5.53|4.13|5.49|4.09|0
1722424200000|2024-07-31 11:10:00|5.51|4.11|6.08|4.68|7.04|5.64|5.5|4.1|0
1722424500000|2024-07-31 11:15:00|6.07|4.67|6.05|4.65|6.08|4.68|6.04|4.64|0
1722424800000|2024-07-31 11:20:00|6.06|4.66|6.02|4.62|6.07|4.67|6.02|4.62|0
1722425100000|2024-07-31 11:25:00|6.03|4.63|6.05|4.65|6.05|4.65|6.03|4.63|0
1722425400000|2024-07-31 11:30:00|6.04|4.64|6.08|4.68|6.08|4.68|6.04|4.64|0
1722425700000|2024-07-31 11:35:00|6.07|4.67|6.08|4.68|6.09|4.69|6.05|4.65|0
1722426000000|2024-07-31 11:40:00|6.07|4.67|6.03|4.63|6.08|4.68|6.03|4.63|0
1722426300000|2024-07-31 11:45:00|6.02|4.62|5.98|4.58|6.06|4.66|5.97|4.57|0
1722426600000|2024-07-31 11:50:00|5.97|4.57|5.98|4.58|5.99|4.59|5.95|4.55|0
1722426900000|2024-07-31 11:55:00|5.97|4.57|6.01|4.61|6.01|4.61|5.95|4.55|0
1722427200000|2024-07-31 12:00:00|6|4.6|5.98|4.58|6.04|4.64|5.97|4.57|0
1722427500000|2024-07-31 12:05:00|5.99|4.59|5.97|4.57|6|4.6|5.97|4.57|0
1722427800000|2024-07-31 12:10:00|5.96|4.56|5.96|4.56|5.98|4.58|5.95|4.55|0
1722428100000|2024-07-31 12:15:00|5.97|4.57|5.82|4.42|5.97|4.57|5.8|4.4|0
1722428400000|2024-07-31 12:20:00|5.81|4.41|5.83|4.43|5.84|4.44|5.8|4.4|0
1722428700000|2024-07-31 12:25:00|5.84|4.44|5.83|4.43|5.85|4.45|5.78|4.38|0
1722429000000|2024-07-31 12:30:00|5.74|4.34|5.75|4.35|5.85|4.45|5.72|4.32|0
1722429300000|2024-07-31 12:35:00|5.76|4.36|5.82|4.42|5.83|4.43|5.74|4.34|0
1722429600000|2024-07-31 12:40:00|5.81|4.41|5.66|4.26|5.81|4.41|5.65|4.25|0
1722429900000|2024-07-31 12:45:00|5.65|4.25|5.63|4.23|5.68|4.28|5.61|4.21|0
1722430200000|2024-07-31 12:50:00|5.64|4.24|5.64|4.24|5.65|4.25|5.6|4.2|0
1722430500000|2024-07-31 12:55:00|5.63|4.23|5.65|4.25|5.65|4.25|5.62|4.22|0
1722430800000|2024-07-31 13:00:00|5.64|4.24|5.62|4.22|5.66|4.26|5.62|4.22|0
1722431100000|2024-07-31 13:05:00|5.64|4.24|5.54|4.14|5.65|4.25|5.52|4.12|0
1722431400000|2024-07-31 13:10:00|5.55|4.15|5.54|4.14|5.55|4.15|5.51|4.11|0
1722431700000|2024-07-31 13:15:00|5.55|4.15|5.56|4.16|5.6|4.2|5.54|4.14|0
1722432000000|2024-07-31 13:20:00|5.55|4.15|5.61|4.21|5.61|4.21|5.55|4.15|0
1722432300000|2024-07-31 13:25:00|5.58|4.18|5.6|4.2|5.65|4.25|5.56|4.16|0
1722432600000|2024-07-31 13:30:00|5.56|4.16|5.82|4.42|5.82|4.42|5.55|4.15|0
1722432900000|2024-07-31 13:35:00|5.8|4.4|5.66|4.26|5.96|4.56|5.64|4.24|0
1722433200000|2024-07-31 13:40:00|5.65|4.25|5.84|4.44|5.86|4.46|5.52|4.12|0
1722433500000|2024-07-31 13:45:00|5.8|4.4|5.69|4.29|5.82|4.42|5.63|4.23|0
1722433800000|2024-07-31 13:50:00|5.68|4.28|5.75|4.35|5.82|4.42|5.61|4.21|0
1722434100000|2024-07-31 13:55:00|5.76|4.36|5.72|4.32|5.84|4.44|5.69|4.29|0
1722434400000|2024-07-31 14:00:00|5.71|4.31|5.66|4.26|5.76|4.36|5.57|4.17|0
1722434700000|2024-07-31 14:05:00|5.65|4.25|5.52|4.12|5.65|4.25|5.52|4.12|0
1722435000000|2024-07-31 14:10:00|5.49|4.09|5.48|4.08|5.54|4.14|5.43|4.03|0
1722435300000|2024-07-31 14:15:00|5.47|4.07|5.33|3.93|5.48|4.08|5.32|3.92|0
1722435600000|2024-07-31 14:20:00|5.34|3.94|5.35|3.95|5.41|4.01|5.32|3.92|0
1722435900000|2024-07-31 14:25:00|5.36|3.96|5.36|3.96|5.43|4.03|5.34|3.94|0
1722436200000|2024-07-31 14:30:00|5.37|3.97|5.27|3.87|5.72|4.32|5.26|3.86|0
1722436500000|2024-07-31 14:35:00|5.28|3.88|5.26|3.86|5.31|3.91|5.24|3.84|0
1722436800000|2024-07-31 14:40:00|5.27|3.87|5.38|3.98|5.38|3.98|5.26|3.86|0
1722437100000|2024-07-31 14:45:00|5.36|3.96|5.39|3.99|5.42|4.02|5.31|3.91|0
1722437400000|2024-07-31 14:50:00|5.4|4|5.56|4.16|5.59|4.19|5.4|4|0
1722437700000|2024-07-31 14:55:00|5.57|4.17|5.38|3.98|5.57|4.17|5.37|3.97|0
1722438000000|2024-07-31 15:00:00|5.39|3.99|5.39|3.99|5.42|4.02|5.35|3.95|0
1722438300000|2024-07-31 15:05:00|5.38|3.98|5.35|3.95|5.4|4|5.31|3.91|0
1722438600000|2024-07-31 15:10:00|5.34|3.94|5.31|3.91|5.39|3.99|5.31|3.91|0
1722438900000|2024-07-31 15:15:00|5.3|3.9|5.29|3.89|5.36|3.96|5.29|3.89|0
1722439200000|2024-07-31 15:20:00|5.3|3.9|5.3|3.9|5.36|3.96|5.28|3.88|0
1722439500000|2024-07-31 15:25:00|5.29|3.89|5.27|3.87|5.31|3.91|5.25|3.85|0
1722439800000|2024-07-31 15:30:00|5.26|3.86|5.14|3.74|5.28|3.88|5.05|3.65|0
1722440100000|2024-07-31 15:35:00|5.13|3.73|5.15|3.75|5.21|3.81|5.13|3.73|0
1722440400000|2024-07-31 15:40:00|5.16|3.76|5.15|3.75|5.21|3.81|5.11|3.71|0
1722440700000|2024-07-31 15:45:00|5.16|3.76|5.17|3.77|5.19|3.79|5.14|3.74|0
1722441000000|2024-07-31 15:50:00|5.18|3.78|5.27|3.87|5.29|3.89|5.18|3.78|0
1722441300000|2024-07-31 15:55:00|5.28|3.88|5.28|3.88|5.36|3.96|5.25|3.85|0
1722441600000|2024-07-31 16:00:00|5.29|3.89|5.28|3.88|5.29|3.89|5.19|3.79|0
1722441900000|2024-07-31 16:05:00|5.29|3.89|5.28|3.88|5.33|3.93|5.25|3.85|0
1722442200000|2024-07-31 16:10:00|5.27|3.87|5.22|3.82|5.3|3.9|5.21|3.81|0
1722442500000|2024-07-31 16:15:00|5.21|3.81|5.24|3.84|5.25|3.85|5.2|3.8|0
1722442800000|2024-07-31 16:20:00|5.25|3.85|5.26|3.86|5.26|3.86|5.21|3.81|0
1722443100000|2024-07-31 16:25:00|5.27|3.87|5.31|3.91|5.35|3.95|5.27|3.87|0
1722443400000|2024-07-31 16:30:00|5.32|3.92|5.27|3.87|5.35|3.95|5.25|3.85|0
1722443700000|2024-07-31 16:35:00|5.28|3.88|5.31|3.91|5.34|3.94|5.28|3.88|0
1722444000000|2024-07-31 16:40:00|5.32|3.92|5.29|3.89|5.34|3.94|5.28|3.88|0
1722444300000|2024-07-31 16:45:00|5.28|3.88|5.25|3.85|5.29|3.89|5.24|3.84|0
1722444600000|2024-07-31 16:50:00|5.26|3.86|5.33|3.93|5.34|3.94|5.22|3.82|0
1722444900000|2024-07-31 16:55:00|5.32|3.92|5.38|3.98|5.39|3.99|5.3|3.9|0
1722445200000|2024-07-31 17:00:00|5.37|3.97|5.28|3.88|5.41|4.01|5.27|3.87|0
1722445500000|2024-07-31 17:05:00|5.27|3.87|5.04|3.64|5.28|3.88|4.91|3.51|0
1722445800000|2024-07-31 17:10:00|5.06|3.66|5.1|3.7|5.13|3.73|4.99|3.59|0
1722446100000|2024-07-31 17:15:00|5.11|3.71|5.1|3.7|5.14|3.74|5.08|3.68|0
1722446400000|2024-07-31 17:20:00|5.11|3.71|5.16|3.76|5.16|3.76|5.08|3.68|0
1722446700000|2024-07-31 17:25:00|5.17|3.77|5.21|3.81|5.29|3.89|5.16|3.76|0
1722447000000|2024-07-31 17:30:00|5.22|3.82|5.44|4.04|5.46|4.06|5.22|3.82|0
1722447300000|2024-07-31 17:35:00|5.43|4.03|5.38|3.98|5.43|4.03|5.35|3.95|0
1722447600000|2024-07-31 17:40:00|5.39|3.99|5.34|3.94|5.56|4.16|5.23|3.83|0
1722447900000|2024-07-31 17:45:00|5.33|3.93|5.24|3.84|5.35|3.95|5.24|3.84|0
1722448200000|2024-07-31 17:50:00|5.25|3.85|5.1|3.7|5.25|3.85|5.08|3.68|0
1722448500000|2024-07-31 17:55:00|5.11|3.71|5.18|3.78|5.23|3.83|5.1|3.7|0
1722448800000|2024-07-31 18:00:00|5.26|3.86|5.18|3.78|5.34|3.94|5.16|3.76|0
1722449100000|2024-07-31 18:05:00|5.16|3.76|5.14|3.74|5.17|3.77|5.02|3.62|0
1722449400000|2024-07-31 18:10:00|5.13|3.73|5.07|3.67|5.15|3.75|5.05|3.65|0
1722449700000|2024-07-31 18:15:00|5.06|3.66|5|3.6|5.09|3.69|4.98|3.58|0
1722450000000|2024-07-31 18:20:00|5.01|3.61|5.01|3.61|5.06|3.66|4.98|3.58|0
1722450300000|2024-07-31 18:25:00|5|3.6|5.04|3.64|5.06|3.66|4.99|3.59|0
1722450600000|2024-07-31 18:30:00|5.03|3.63|4.89|3.49|5.03|3.63|4.79|3.39|0
1722450900000|2024-07-31 18:35:00|4.88|3.48|4.96|3.56|5.14|3.74|4.88|3.48|0
1722451200000|2024-07-31 18:40:00|4.95|3.55|4.75|3.35|4.97|3.57|4.75|3.35|0
1722451500000|2024-07-31 18:45:00|4.76|3.36|4.66|3.26|5.2|3.8|4.66|3.26|0
1722451800000|2024-07-31 18:50:00|4.67|3.27|4.72|3.32|4.75|3.35|4.63|3.23|0
1722452100000|2024-07-31 18:55:00|4.71|3.31|4.69|3.29|4.77|3.37|4.66|3.26|0
1722452400000|2024-07-31 19:00:00|4.71|3.31|4.82|3.42|4.83|3.43|4.64|3.24|0
1722452700000|2024-07-31 19:05:00|4.83|3.43|4.84|3.44|4.86|3.46|4.74|3.34|0
1722453000000|2024-07-31 19:10:00|4.83|3.43|4.68|3.28|4.88|3.48|4.57|3.17|0
1722453300000|2024-07-31 19:15:00|4.67|3.27|4.95|3.55|4.96|3.56|4.54|3.14|0
1722453600000|2024-07-31 19:20:00|4.96|3.56|5.02|3.62|5.02|3.62|4.76|3.36|0
1722453900000|2024-07-31 19:25:00|5.01|3.61|5.15|3.75|5.23|3.83|4.96|3.56|0
1722454200000|2024-07-31 19:30:00|5.17|3.77|5.02|3.62|5.22|3.82|4.97|3.57|0
1722454500000|2024-07-31 19:35:00|5.03|3.63|4.92|3.52|5.03|3.63|4.83|3.43|0
1722454800000|2024-07-31 19:40:00|4.93|3.53|4.77|3.37|5|3.6|4.75|3.35|0
1722455100000|2024-07-31 19:45:00|4.8|3.4|4.95|3.55|5.02|3.62|4.74|3.34|0
1722455400000|2024-07-31 19:50:00|4.99|3.59|5.05|3.65|5.27|3.87|4.84|3.44|0
1722455700000|2024-07-31 19:55:00|5.03|3.63|5.16|3.76|5.17|3.77|4.98|3.58|0
1722456000000|2024-07-31 20:00:00|5.14|3.74|4.98|3.58|5.14|3.74|4.88|3.48|0
1722456300000|2024-07-31 20:05:00|4.97|3.57|4.82|3.42|4.97|3.57|4.67|3.27|0
1722456600000|2024-07-31 20:10:00|4.83|3.43|4.94|3.54|4.98|3.58|4.82|3.42|0
1722456900000|2024-07-31 20:15:00|5.14|3.34|5.15|3.35|5.16|3.36|5.05|3.25|0
1722457200000|2024-07-31 20:20:00|5.16|3.36|5.14|3.34|5.16|3.36|5.09|3.29|0
1722457500000|2024-07-31 20:25:00|5.15|3.35|5.07|3.27|5.16|3.36|5.06|3.26|0
1722457800000|2024-07-31 20:30:00|5.06|3.26|5.04|3.24|5.06|3.26|4.99|3.19|0
1722458100000|2024-07-31 20:35:00|5.05|3.25|5.05|3.25|5.06|3.26|5.02|3.22|0
1722458400000|2024-07-31 20:40:00|5.04|3.24|5.04|3.24|5.06|3.26|5.01|3.21|0
1722458700000|2024-07-31 20:45:00|5.05|3.25|5.06|3.26|5.07|3.27|5.04|3.24|0
1722459000000|2024-07-31 20:50:00|5.07|3.27|5.08|3.28|5.08|3.28|5.05|3.25|0
1722459300000|2024-07-31 20:55:00|5.07|3.27|5.07|3.27|5.12|3.32|5.06|3.26|0
1722459600000|2024-07-31 21:00:00|5.08|3.28|5.08|3.28|5.08|3.28|5.07|3.27|0
1722459900000|2024-07-31 21:05:00|5.09|3.29|5.07|3.27|5.09|3.29|5.06|3.26|0
1722460200000|2024-07-31 21:10:00|5.06|3.26|5.07|3.27|5.07|3.27|5.05|3.25|0
1722460500000|2024-07-31 21:15:00|5.06|3.26|5.06|3.26|5.07|3.27|5.06|3.26|0
1722460800000|2024-07-31 21:20:00|5.05|3.25|5.05|3.25|5.07|3.27|5.05|3.25|0
1722461100000|2024-07-31 21:25:00|5.06|3.26|5.07|3.27|5.07|3.27|5.05|3.25|0
1722461400000|2024-07-31 21:30:00|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1722461700000|2024-07-31 21:35:00|5.08|3.28|5.07|3.27|5.09|3.29|5.06|3.26|0
1722462000000|2024-07-31 21:40:00|5.06|3.26|5.06|3.26|5.08|3.28|5.04|3.24|0
1722462300000|2024-07-31 21:45:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1722462600000|2024-07-31 21:50:00|5.04|3.24|5.03|3.23|5.04|3.24|5.02|3.22|0
1722462900000|2024-07-31 21:55:00|5.01|3.21|5.02|3.22|5.04|3.24|5.01|3.21|0
1722463200000|2024-07-31 22:00:00|4.99|3.19|4.86|3.06|5.01|3.21|4.86|3.06|0
1722463500000|2024-07-31 22:05:00|4.87|3.07|4.83|3.03|4.87|3.07|4.81|3.01|0
1722463800000|2024-07-31 22:10:00|4.84|3.04|4.85|3.05|4.88|3.08|4.83|3.03|0
1722464100000|2024-07-31 22:15:00|4.84|3.04|4.84|3.04|4.87|3.07|4.82|3.02|0
1722464400000|2024-07-31 22:20:00|4.85|3.05|4.85|3.05|4.86|3.06|4.83|3.03|0
1722464700000|2024-07-31 22:25:00|4.84|3.04|4.85|3.05|4.89|3.09|4.84|3.04|0
1722465000000|2024-07-31 22:30:00|4.86|3.06|4.87|3.07|4.89|3.09|4.86|3.06|0
1722465300000|2024-07-31 22:35:00|4.86|3.06|4.92|3.12|4.94|3.14|4.82|3.02|0
1722465600000|2024-07-31 22:40:00|4.91|3.11|4.87|3.07|4.92|3.12|4.86|3.06|0
1722465900000|2024-07-31 22:45:00|4.86|3.06|4.87|3.07|4.87|3.07|4.85|3.05|0
1722466200000|2024-07-31 22:50:00|4.86|3.06|4.83|3.03|4.87|3.07|4.79|2.99|0
1722466500000|2024-07-31 22:55:00|4.82|3.02|4.82|3.02|4.85|3.05|4.82|3.02|0
1722466800000|2024-07-31 23:00:00|4.81|3.01|4.82|3.02|4.82|3.02|4.8|3|0
1722467100000|2024-07-31 23:05:00|4.83|3.03|4.81|3.01|4.84|3.04|4.81|3.01|0
1722467400000|2024-07-31 23:10:00|4.8|3|4.76|2.96|4.81|3.01|4.76|2.96|0
1722467700000|2024-07-31 23:15:00|4.77|2.97|4.73|2.93|4.77|2.97|4.71|2.91|0
1722468000000|2024-07-31 23:20:00|4.74|2.94|4.76|2.96|4.76|2.96|4.73|2.93|0
1722468300000|2024-07-31 23:25:00|4.75|2.95|4.72|2.92|4.77|2.97|4.71|2.91|0
1722468600000|2024-07-31 23:30:00|4.73|2.93|4.72|2.92|4.73|2.93|4.71|2.91|0
1722468900000|2024-07-31 23:35:00|4.71|2.91|4.7|2.9|4.72|2.92|4.69|2.89|0
1722469200000|2024-07-31 23:40:00|4.71|2.91|4.7|2.9|4.72|2.92|4.7|2.9|0
1722469500000|2024-07-31 23:45:00|4.71|2.91|4.73|2.93|4.74|2.94|4.71|2.91|0
1722469800000|2024-07-31 23:50:00|4.72|2.92|4.73|2.93|4.73|2.93|4.7|2.9|0
1722470100000|2024-07-31 23:55:00|4.72|2.92|4.73|2.93|4.74|2.94|4.72|2.92|0
1722470400000|2024-08-01 00:00:00|4.75|2.95|4.69|2.89|4.75|2.95|4.66|2.86|0
1722470700000|2024-08-01 00:05:00|4.68|2.88|4.67|2.87|4.7|2.9|4.67|2.87|0
1722471000000|2024-08-01 00:10:00|4.68|2.88|4.62|2.82|4.68|2.88|4.61|2.81|0
1722471300000|2024-08-01 00:15:00|4.42|3.02|4.45|3.05|4.48|3.08|4.42|3.02|0
1722471600000|2024-08-01 00:20:00|4.44|3.04|4.42|3.02|4.46|3.06|4.41|3.01|0
1722471900000|2024-08-01 00:25:00|4.43|3.03|4.44|3.04|4.46|3.06|4.43|3.03|0
1722472200000|2024-08-01 00:30:00|4.45|3.05|4.48|3.08|4.5|3.1|4.43|3.03|0
1722472500000|2024-08-01 00:35:00|4.47|3.07|4.84|3.44|4.87|3.47|4.46|3.06|0
1722472800000|2024-08-01 00:40:00|4.85|3.45|4.78|3.38|4.87|3.47|4.77|3.37|0
1722473100000|2024-08-01 00:45:00|4.77|3.37|4.8|3.4|4.81|3.41|4.77|3.37|0
1722473400000|2024-08-01 00:50:00|4.81|3.41|4.84|3.44|4.84|3.44|4.8|3.4|0
1722473700000|2024-08-01 00:55:00|4.83|3.43|4.91|3.51|4.92|3.52|4.81|3.41|0
1722474000000|2024-08-01 01:00:00|4.92|3.52|4.87|3.47|4.92|3.52|4.84|3.44|0
1722474300000|2024-08-01 01:05:00|4.88|3.48|4.93|3.53|4.93|3.53|4.85|3.45|0
1722474600000|2024-08-01 01:10:00|4.95|3.55|4.89|3.49|4.96|3.56|4.89|3.49|0
1722474900000|2024-08-01 01:15:00|4.9|3.5|4.9|3.5|4.91|3.51|4.89|3.49|0
1722475200000|2024-08-01 01:20:00|4.89|3.49|4.84|3.44|4.89|3.49|4.84|3.44|0
1722475500000|2024-08-01 01:25:00|4.85|3.45|4.91|3.51|4.91|3.51|4.84|3.44|0
1722475800000|2024-08-01 01:30:00|4.89|3.49|4.87|3.47|4.9|3.5|4.84|3.44|0
1722476100000|2024-08-01 01:35:00|4.86|3.46|4.87|3.47|4.9|3.5|4.85|3.45|0
1722476400000|2024-08-01 01:40:00|4.88|3.48|4.88|3.48|4.89|3.49|4.85|3.45|0
1722476700000|2024-08-01 01:45:00|4.87|3.47|4.9|3.5|4.94|3.54|4.87|3.47|0
1722477000000|2024-08-01 01:50:00|4.91|3.51|4.9|3.5|4.93|3.53|4.89|3.49|0
1722477300000|2024-08-01 01:55:00|4.89|3.49|4.88|3.48|4.9|3.5|4.87|3.47|0
1722477600000|2024-08-01 02:00:00|4.87|3.47|4.9|3.5|4.91|3.51|4.87|3.47|0
1722477900000|2024-08-01 02:05:00|4.91|3.51|4.87|3.47|4.92|3.52|4.87|3.47|0
1722478200000|2024-08-01 02:10:00|4.88|3.48|4.9|3.5|4.92|3.52|4.87|3.47|0
1722478500000|2024-08-01 02:15:00|4.91|3.51|4.87|3.47|4.92|3.52|4.87|3.47|0
1722478800000|2024-08-01 02:20:00|4.86|3.46|4.8|3.4|4.86|3.46|4.79|3.39|0
1722479100000|2024-08-01 02:25:00|4.81|3.41|4.79|3.39|4.81|3.41|4.78|3.38|0
1722479400000|2024-08-01 02:30:00|4.8|3.4|4.82|3.42|4.83|3.43|4.8|3.4|0
1722479700000|2024-08-01 02:35:00|4.81|3.41|4.76|3.36|4.81|3.41|4.76|3.36|0
1722480000000|2024-08-01 02:40:00|4.77|3.37|4.75|3.35|4.78|3.38|4.74|3.34|0
1722480300000|2024-08-01 02:45:00|4.74|3.34|4.74|3.34|4.74|3.34|4.72|3.32|0
1722480600000|2024-08-01 02:50:00|4.75|3.35|4.75|3.35|4.78|3.38|4.75|3.35|0
1722480900000|2024-08-01 02:55:00|4.76|3.36|4.74|3.34|4.78|3.38|4.74|3.34|0
1722481200000|2024-08-01 03:00:00|4.75|3.35|4.75|3.35|4.77|3.37|4.74|3.34|0
1722481500000|2024-08-01 03:05:00|4.74|3.34|4.73|3.33|4.75|3.35|4.73|3.33|0
1722481800000|2024-08-01 03:10:00|4.74|3.34|4.76|3.36|4.76|3.36|4.72|3.32|0
1722482100000|2024-08-01 03:15:00|4.75|3.35|4.74|3.34|4.75|3.35|4.73|3.33|0
1722482400000|2024-08-01 03:20:00|4.73|3.33|4.73|3.33|4.75|3.35|4.73|3.33|0
1722482700000|2024-08-01 03:25:00|4.74|3.34|4.71|3.31|4.74|3.34|4.7|3.3|0
1722483000000|2024-08-01 03:30:00|4.7|3.3|4.7|3.3|4.73|3.33|4.7|3.3|0
1722483300000|2024-08-01 03:35:00|4.71|3.31|4.74|3.34|4.74|3.34|4.7|3.3|0
1722483600000|2024-08-01 03:40:00|4.75|3.35|4.73|3.33|4.75|3.35|4.72|3.32|0
1722483900000|2024-08-01 03:45:00|4.72|3.32|4.72|3.32|4.74|3.34|4.71|3.31|0
1722484200000|2024-08-01 03:50:00|4.73|3.33|4.72|3.32|4.74|3.34|4.71|3.31|0
1722484500000|2024-08-01 03:55:00|4.71|3.31|4.69|3.29|4.71|3.31|4.68|3.28|0
1722484800000|2024-08-01 04:00:00|4.68|3.28|4.72|3.32|4.72|3.32|4.68|3.28|0
1722485100000|2024-08-01 04:05:00|4.71|3.31|4.7|3.3|4.72|3.32|4.7|3.3|0
1722485400000|2024-08-01 04:10:00|4.71|3.31|4.71|3.31|4.71|3.31|4.7|3.3|0
1722485700000|2024-08-01 04:15:00|4.7|3.3|4.69|3.29|4.7|3.3|4.68|3.28|0
1722486000000|2024-08-01 04:20:00|4.7|3.3|4.68|3.28|4.7|3.3|4.68|3.28|0
1722486300000|2024-08-01 04:25:00|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1722486600000|2024-08-01 04:30:00|4.71|3.31|4.71|3.31|4.71|3.31|4.7|3.3|0
1722486900000|2024-08-01 04:35:00|4.7|3.3|4.73|3.33|4.73|3.33|4.7|3.3|0
1722487200000|2024-08-01 04:40:00|4.74|3.34|4.73|3.33|4.75|3.35|4.73|3.33|0
1722487500000|2024-08-01 04:45:00|4.74|3.34|4.72|3.32|4.74|3.34|4.71|3.31|0
1722487800000|2024-08-01 04:50:00|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1722488100000|2024-08-01 04:55:00|4.72|3.32|4.71|3.31|4.73|3.33|4.71|3.31|0
1722488400000|2024-08-01 05:00:00|4.7|3.3|4.75|3.35|4.76|3.36|4.7|3.3|0
1722488700000|2024-08-01 05:05:00|4.74|3.34|4.72|3.32|4.74|3.34|4.71|3.31|0
1722489000000|2024-08-01 05:10:00|4.73|3.33|4.71|3.31|4.73|3.33|4.69|3.29|0
1722489300000|2024-08-01 05:15:00|4.72|3.32|4.7|3.3|4.73|3.33|4.69|3.29|0
1722489600000|2024-08-01 05:20:00|4.69|3.29|4.71|3.31|4.71|3.31|4.69|3.29|0
1722489900000|2024-08-01 05:25:00|4.7|3.3|4.7|3.3|4.71|3.31|4.7|3.3|0
1722490200000|2024-08-01 05:30:00|4.71|3.31|4.69|3.29|4.72|3.32|4.69|3.29|0
1722490500000|2024-08-01 05:35:00|4.68|3.28|4.68|3.28|4.7|3.3|4.67|3.27|0
1722490800000|2024-08-01 05:40:00|4.69|3.29|4.67|3.27|4.7|3.3|4.66|3.26|0
1722491100000|2024-08-01 05:45:00|4.68|3.28|4.66|3.26|4.68|3.28|4.66|3.26|0
1722491400000|2024-08-01 05:50:00|4.67|3.27|4.65|3.25|4.67|3.27|4.65|3.25|0
1722491700000|2024-08-01 05:55:00|4.64|3.24|4.6|3.2|4.65|3.25|4.6|3.2|0
1722492000000|2024-08-01 06:00:00|4.61|3.21|4.8|3.4|4.81|3.41|4.61|3.21|0
1722492300000|2024-08-01 06:05:00|4.79|3.39|4.86|3.46|4.9|3.5|4.79|3.39|0
1722492600000|2024-08-01 06:10:00|4.85|3.45|4.84|3.44|4.89|3.49|4.83|3.43|0
1722492900000|2024-08-01 06:15:00|4.85|3.45|4.85|3.45|4.87|3.47|4.82|3.42|0
1722493200000|2024-08-01 06:20:00|4.84|3.44|4.84|3.44|4.87|3.47|4.84|3.44|0
1722493500000|2024-08-01 06:25:00|4.85|3.45|4.84|3.44|4.85|3.45|4.82|3.42|0
1722493800000|2024-08-01 06:30:00|4.83|3.43|4.81|3.41|4.83|3.43|4.78|3.38|0
1722494100000|2024-08-01 06:35:00|4.82|3.42|4.8|3.4|4.83|3.43|4.8|3.4|0
1722494400000|2024-08-01 06:40:00|4.81|3.41|4.79|3.39|4.84|3.44|4.79|3.39|0
1722494700000|2024-08-01 06:45:00|4.78|3.38|4.8|3.4|4.81|3.41|4.78|3.38|0
1722495000000|2024-08-01 06:50:00|4.81|3.41|4.85|3.45|4.86|3.46|4.8|3.4|0
1722495300000|2024-08-01 06:55:00|4.86|3.46|4.95|3.55|4.97|3.57|4.86|3.46|0
1722495600000|2024-08-01 07:00:00|4.96|3.56|4.89|3.49|4.96|3.56|4.88|3.48|0
1722495900000|2024-08-01 07:05:00|4.9|3.5|4.8|3.4|4.9|3.5|4.79|3.39|0
1722496200000|2024-08-01 07:10:00|4.81|3.41|4.7|3.3|4.85|3.45|4.67|3.27|0
1722496500000|2024-08-01 07:15:00|4.71|3.31|4.75|3.35|4.97|3.57|4.68|3.28|0
1722496800000|2024-08-01 07:20:00|4.74|3.34|4.74|3.34|4.78|3.38|4.73|3.33|0
1722497100000|2024-08-01 07:25:00|4.75|3.35|4.83|3.43|4.84|3.44|4.74|3.34|0
1722497400000|2024-08-01 07:30:00|4.84|3.44|4.86|3.46|4.89|3.49|4.82|3.42|0
1722497700000|2024-08-01 07:35:00|4.85|3.45|4.81|3.41|4.85|3.45|4.81|3.41|0
1722498000000|2024-08-01 07:40:00|4.82|3.42|4.81|3.41|4.88|3.48|4.8|3.4|0
1722498300000|2024-08-01 07:45:00|4.8|3.4|4.82|3.42|4.86|3.46|4.79|3.39|0
1722498600000|2024-08-01 07:50:00|4.81|3.41|4.92|3.52|4.93|3.53|4.79|3.39|0
1722498900000|2024-08-01 07:55:00|4.91|3.51|4.95|3.55|4.98|3.58|4.9|3.5|0
1722499200000|2024-08-01 08:00:00|4.94|3.54|4.97|3.57|5|3.6|4.93|3.53|0
1722499500000|2024-08-01 08:05:00|4.98|3.58|5.09|3.69|5.1|3.7|4.97|3.57|0
1722499800000|2024-08-01 08:10:00|5.08|3.68|5.19|3.79|5.25|3.85|5.08|3.68|0
1722500100000|2024-08-01 08:15:00|5.2|3.8|5.15|3.75|5.2|3.8|5.08|3.68|0
1722500400000|2024-08-01 08:20:00|5.16|3.76|5.16|3.76|5.24|3.84|5.12|3.72|0
1722500700000|2024-08-01 08:25:00|5.18|3.78|5.1|3.7|5.22|3.82|5.1|3.7|0
1722501000000|2024-08-01 08:30:00|5.12|3.72|5.16|3.76|5.25|3.85|4.84|3.44|0
1722501300000|2024-08-01 08:35:00|5.17|3.77|5.29|3.89|5.3|3.9|5.15|3.75|0
1722501600000|2024-08-01 08:40:00|5.28|3.88|5.25|3.85|5.36|3.96|5.24|3.84|0
1722501900000|2024-08-01 08:45:00|5.26|3.86|5.64|4.24|5.65|4.25|5.26|3.86|0
1722502200000|2024-08-01 08:50:00|5.6|4.2|5.64|4.24|5.66|4.26|5.58|4.18|0
1722502500000|2024-08-01 08:55:00|5.65|4.25|5.65|4.25|5.69|4.29|5.63|4.23|0
1722502800000|2024-08-01 09:00:00|5.66|4.26|5.56|4.16|5.68|4.28|5.56|4.16|0
1722503100000|2024-08-01 09:05:00|5.55|4.15|5.55|4.15|5.61|4.21|5.54|4.14|0
1722503400000|2024-08-01 09:10:00|5.54|4.14|5.45|4.05|5.55|4.15|5.45|4.05|0
1722503700000|2024-08-01 09:15:00|5.44|4.04|5.44|4.04|5.49|4.09|5.42|4.02|0
1722504000000|2024-08-01 09:20:00|5.43|4.03|5.46|4.06|5.49|4.09|5.42|4.02|0
1722504300000|2024-08-01 09:25:00|5.47|4.07|5.52|4.12|5.54|4.14|5.47|4.07|0
1722504600000|2024-08-01 09:30:00|5.53|4.13|5.46|4.06|5.53|4.13|5.43|4.03|0
1722504900000|2024-08-01 09:35:00|5.45|4.05|5.37|3.97|5.45|4.05|5.37|3.97|0
1722505200000|2024-08-01 09:40:00|5.38|3.98|5.36|3.96|5.39|3.99|5.36|3.96|0
1722505500000|2024-08-01 09:45:00|5.37|3.97|5.35|3.95|5.39|3.99|5.35|3.95|0
1722505800000|2024-08-01 09:50:00|5.36|3.96|5.31|3.91|5.36|3.96|5.31|3.91|0
1722506100000|2024-08-01 09:55:00|5.33|3.93|5.34|3.94|5.36|3.96|5.32|3.92|0
1722506400000|2024-08-01 10:00:00|5.33|3.93|5.32|3.92|5.35|3.95|5.29|3.89|0
1722506700000|2024-08-01 10:05:00|5.33|3.93|5.31|3.91|5.35|3.95|5.3|3.9|0
1722507000000|2024-08-01 10:10:00|5.32|3.92|5.35|3.95|5.36|3.96|5.32|3.92|0
1722507300000|2024-08-01 10:15:00|5.34|3.94|5.3|3.9|5.34|3.94|5.3|3.9|0
1722507600000|2024-08-01 10:20:00|5.31|3.91|5.32|3.92|5.32|3.92|5.3|3.9|0
1722507900000|2024-08-01 10:25:00|5.31|3.91|5.28|3.88|5.32|3.92|5.27|3.87|0
1722508200000|2024-08-01 10:30:00|5.27|3.87|5.32|3.92|5.32|3.92|5.27|3.87|0
1722508500000|2024-08-01 10:35:00|5.31|3.91|5.33|3.93|5.37|3.97|5.31|3.91|0
1722508800000|2024-08-01 10:40:00|5.32|3.92|5.3|3.9|5.37|3.97|5.29|3.89|0
1722509100000|2024-08-01 10:45:00|5.31|3.91|5.27|3.87|5.32|3.92|5.27|3.87|0
1722509400000|2024-08-01 10:50:00|5.26|3.86|5.28|3.88|5.29|3.89|5.25|3.85|0
1722509700000|2024-08-01 10:55:00|5.27|3.87|5.25|3.85|5.3|3.9|5.25|3.85|0
1722510000000|2024-08-01 11:00:00|5.27|3.87|5.22|3.82|5.29|3.89|5.21|3.81|0
1722510300000|2024-08-01 11:05:00|5.23|3.83|5.14|3.74|5.45|4.05|5.11|3.71|0
1722510600000|2024-08-01 11:10:00|5.15|3.75|5.13|3.73|5.17|3.77|5.12|3.72|0
1722510900000|2024-08-01 11:15:00|5.12|3.72|5.1|3.7|5.14|3.74|5.1|3.7|0
1722511200000|2024-08-01 11:20:00|5.09|3.69|5.12|3.72|5.15|3.75|5.09|3.69|0
1722511500000|2024-08-01 11:25:00|5.11|3.71|5.07|3.67|5.11|3.71|5.07|3.67|0
1722511800000|2024-08-01 11:30:00|5.08|3.68|5.09|3.69|5.12|3.72|5.07|3.67|0
1722512100000|2024-08-01 11:35:00|5.08|3.68|5.09|3.69|5.1|3.7|5.07|3.67|0
1722512400000|2024-08-01 11:40:00|5.08|3.68|5.07|3.67|5.09|3.69|5.05|3.65|0
1722512700000|2024-08-01 11:45:00|5.08|3.68|5.12|3.72|5.12|3.72|5.06|3.66|0
1722513000000|2024-08-01 11:50:00|5.14|3.74|5.14|3.74|5.17|3.77|5.12|3.72|0
1722513300000|2024-08-01 11:55:00|5.13|3.73|5.23|3.83|5.25|3.85|5.13|3.73|0
1722513600000|2024-08-01 12:00:00|5.21|3.81|5.17|3.77|5.26|3.86|5.17|3.77|0
1722513900000|2024-08-01 12:05:00|5.16|3.76|5.15|3.75|5.18|3.78|5.14|3.74|0
1722514200000|2024-08-01 12:10:00|5.14|3.74|5.16|3.76|5.19|3.79|5.14|3.74|0
1722514500000|2024-08-01 12:15:00|5.15|3.75|5.09|3.69|5.16|3.76|5.07|3.67|0
1722514800000|2024-08-01 12:20:00|5.1|3.7|5.01|3.61|5.1|3.7|5.01|3.61|0
1722515100000|2024-08-01 12:25:00|5.02|3.62|5.04|3.64|5.06|3.66|5|3.6|0
1722515400000|2024-08-01 12:30:00|5|3.6|4.98|3.58|5.03|3.63|4.91|3.51|0
1722515700000|2024-08-01 12:35:00|4.99|3.59|5.02|3.62|5.03|3.63|4.98|3.58|0
1722516000000|2024-08-01 12:40:00|5.01|3.61|5.08|3.68|5.1|3.7|5.01|3.61|0
1722516300000|2024-08-01 12:45:00|5.1|3.7|5.09|3.69|5.1|3.7|5.04|3.64|0
1722516600000|2024-08-01 12:50:00|5.1|3.7|5.03|3.63|5.1|3.7|5.02|3.62|0
1722516900000|2024-08-01 12:55:00|5.04|3.64|5.03|3.63|5.07|3.67|5.03|3.63|0
1722517200000|2024-08-01 13:00:00|5.04|3.64|5.02|3.62|5.05|3.65|5|3.6|0
1722517500000|2024-08-01 13:05:00|5.01|3.61|5.13|3.73|5.15|3.75|5.01|3.61|0
1722517800000|2024-08-01 13:10:00|5.14|3.74|5.16|3.76|5.16|3.76|5.11|3.71|0
1722518100000|2024-08-01 13:15:00|5.17|3.77|5.23|3.83|5.23|3.83|5.15|3.75|0
1722518400000|2024-08-01 13:20:00|5.22|3.82|5.28|3.88|5.29|3.89|5.2|3.8|0
1722518700000|2024-08-01 13:25:00|5.29|3.89|5.21|3.81|5.29|3.89|5.14|3.74|0
1722519000000|2024-08-01 13:30:00|5.18|3.78|5.02|3.62|5.23|3.83|5.01|3.61|0
1722519300000|2024-08-01 13:35:00|5.03|3.63|5.01|3.61|5.13|3.73|5|3.6|0
1722519600000|2024-08-01 13:40:00|5.02|3.62|4.81|3.41|5.05|3.65|4.79|3.39|0
1722519900000|2024-08-01 13:45:00|4.8|3.4|4.84|3.44|4.85|3.45|4.77|3.37|0
1722520200000|2024-08-01 13:50:00|4.85|3.45|4.92|3.52|5.02|3.62|4.85|3.45|0
1722520500000|2024-08-01 13:55:00|4.94|3.54|5.13|3.73|5.17|3.77|4.88|3.48|0
1722520800000|2024-08-01 14:00:00|5.16|3.76|5.29|3.89|5.32|3.92|5.08|3.68|0
1722521100000|2024-08-01 14:05:00|5.28|3.88|5.51|4.11|5.53|4.13|5.27|3.87|0
1722521400000|2024-08-01 14:10:00|5.47|4.07|5.52|4.12|5.54|4.14|5.38|3.98|0
1722521700000|2024-08-01 14:15:00|5.53|4.13|5.66|4.26|5.71|4.31|5.49|4.09|0
1722522000000|2024-08-01 14:20:00|5.65|4.25|5.8|4.4|5.94|4.54|5.62|4.22|0
1722522300000|2024-08-01 14:25:00|5.78|4.38|5.78|4.38|5.86|4.46|5.26|3.86|0
1722522600000|2024-08-01 14:30:00|5.82|4.42|5.79|4.39|6|4.6|5.73|4.33|0
1722522900000|2024-08-01 14:35:00|5.78|4.38|5.96|4.56|6.08|4.68|5.78|4.38|0
1722523200000|2024-08-01 14:40:00|5.95|4.55|6.09|4.69|6.12|4.72|5.91|4.51|0
1722523500000|2024-08-01 14:45:00|6.08|4.68|6.4|5|6.41|5.01|6.08|4.68|0
1722523800000|2024-08-01 14:50:00|6.37|4.97|6.27|4.87|6.37|4.97|6.16|4.76|0
1722524100000|2024-08-01 14:55:00|6.25|4.85|6.7|5.3|6.71|5.31|5.79|4.39|0
1722524400000|2024-08-01 15:00:00|6.69|5.29|7.04|5.64|7.04|5.64|6.61|5.21|0
1722524700000|2024-08-01 15:05:00|7.01|5.61|7.01|5.61|7.07|5.67|6.88|5.48|0
1722525000000|2024-08-01 15:10:00|7.03|5.63|7.26|5.86|7.27|5.87|6.97|5.57|0
1722525300000|2024-08-01 15:15:00|7.27|5.87|7.1|5.7|7.28|5.88|7.04|5.64|0
1722525600000|2024-08-01 15:20:00|7.12|5.72|6.92|5.52|7.15|5.75|6.68|5.28|0
1722525900000|2024-08-01 15:25:00|6.94|5.54|7.14|5.74|7.17|5.77|6.81|5.41|0
1722526200000|2024-08-01 15:30:00|7.13|5.73|7.2|5.8|7.24|5.84|7.03|5.63|0
1722526500000|2024-08-01 15:35:00|7.23|5.83|7.31|5.91|7.33|5.93|7.2|5.8|0
1722526800000|2024-08-01 15:40:00|7.32|5.92|7.5|6.1|7.67|6.27|7.06|5.66|0
1722527100000|2024-08-01 15:45:00|7.54|6.14|7.53|6.13|7.64|6.24|7.49|6.09|0
1722527400000|2024-08-01 15:50:00|7.5|6.1|7.41|6.01|7.55|6.15|7.31|5.91|0
1722527700000|2024-08-01 15:55:00|7.4|6|7.49|6.09|7.49|6.09|7.27|5.87|0
1722528000000|2024-08-01 16:00:00|7.48|6.08|7.29|5.89|7.53|6.13|7.26|5.86|0
1722528300000|2024-08-01 16:05:00|7.3|5.9|6.57|5.17|7.35|5.95|6.56|5.16|0
1722528600000|2024-08-01 16:10:00|6.66|5.26|6.64|5.24|6.79|5.39|6.62|5.22|0
1722528900000|2024-08-01 16:15:00|6.65|5.25|6.71|5.31|6.71|5.31|6.51|5.11|0
1722529200000|2024-08-01 16:20:00|6.69|5.29|7.26|5.86|7.26|5.86|6.65|5.25|0
1722529500000|2024-08-01 16:25:00|7.25|5.85|7.49|5.33|7.66|5.87|7.16|5.29|0
1722529800000|2024-08-01 16:30:00|7.48|5.32|7.68|5.52|7.68|5.52|7.48|5.32|0
1722530100000|2024-08-01 16:35:00|7.65|5.49|7.82|5.66|7.82|5.66|7.55|5.39|0
1722530400000|2024-08-01 16:40:00|7.83|5.67|7.97|5.81|8.08|5.92|7.57|5.41|0
1722530700000|2024-08-01 16:45:00|7.99|5.83|7.9|5.74|8.02|5.86|7.86|5.7|0
1722531000000|2024-08-01 16:50:00|7.92|5.76|7.94|5.78|8.15|5.99|7.91|5.75|0
1722531300000|2024-08-01 16:55:00|7.93|5.77|7.97|5.81|8.01|5.85|7.85|5.69|0
1722531600000|2024-08-01 17:00:00|7.98|5.82|8|5.84|8.09|5.93|7.92|5.76|0
1722531900000|2024-08-01 17:05:00|7.98|5.82|8.21|6.05|8.27|6.11|7.98|5.82|0
1722532200000|2024-08-01 17:10:00|8.22|6.06|8.29|6.13|8.31|6.15|8.18|6.02|0
1722532500000|2024-08-01 17:15:00|8.27|6.11|8.42|6.26|8.42|6.26|8.22|6.06|0
1722532800000|2024-08-01 17:20:00|8.41|6.25|8.52|6.36|8.69|6.53|8.22|6.06|0
1722533100000|2024-08-01 17:25:00|8.51|6.35|8.48|6.32|8.61|6.45|8.36|6.2|0
1722533400000|2024-08-01 17:30:00|8.47|6.31|8.58|6.42|8.6|6.44|8.47|6.31|0
1722533700000|2024-08-01 17:35:00|8.57|6.41|8.85|6.69|8.86|6.7|8.52|6.36|0
1722534000000|2024-08-01 17:40:00|8.86|6.7|8.97|6.63|9.1|6.77|8.83|6.55|0
1722534300000|2024-08-01 17:45:00|8.98|6.64|9.03|6.69|9.1|6.76|8.84|6.5|0
1722534600000|2024-08-01 17:50:00|9.06|6.72|9.03|6.69|9.32|6.98|8.74|6.4|0
1722534900000|2024-08-01 17:55:00|9.02|6.68|8.78|6.44|9.2|6.86|8.76|6.42|0
1722535200000|2024-08-01 18:00:00|8.79|6.45|8.85|6.51|9.18|6.84|8.69|6.35|0
1722535500000|2024-08-01 18:05:00|8.86|6.52|8.95|6.61|8.97|6.63|8.73|6.39|0
1722535800000|2024-08-01 18:10:00|8.94|6.6|9.07|6.73|9.13|6.79|8.87|6.53|0
1722536100000|2024-08-01 18:15:00|9.04|6.7|9.28|6.94|9.32|6.98|9.04|6.7|0
1722536400000|2024-08-01 18:20:00|9.27|6.93|9.4|7.06|9.4|7.06|9.01|6.67|0
1722536700000|2024-08-01 18:25:00|9.39|7.05|9.52|7.18|9.69|7.35|9.39|7.05|0
1722537000000|2024-08-01 18:30:00|9.55|7.21|9.64|7.3|9.7|7.36|9.49|7.15|0
1722537300000|2024-08-01 18:35:00|9.61|7.27|9.51|7.17|9.65|7.31|9.48|7.14|0
1722537600000|2024-08-01 18:40:00|9.5|7.16|9.67|7.33|9.7|7.36|9.35|7.01|0
1722537900000|2024-08-01 18:45:00|9.69|7.35|9.78|7.44|9.81|7.47|9.58|7.24|0
1722538200000|2024-08-01 18:50:00|9.75|7.41|9.75|7.41|9.76|7.42|9.55|7.21|0
1722538500000|2024-08-01 18:55:00|9.76|7.42|9.63|7.29|9.76|7.42|9.51|7.17|0
1722538800000|2024-08-01 19:00:00|9.62|7.28|9.03|7.63|9.69|7.69|9|7.1|0
1722539100000|2024-08-01 19:05:00|9.04|7.64|9.04|7.64|9.24|7.84|8.99|7.59|0
1722539400000|2024-08-01 19:10:00|9.05|7.65|8.95|7.55|9.1|7.7|8.78|7.38|0
1722539700000|2024-08-01 19:15:00|8.99|7.59|8.81|7.41|9.1|7.7|8.81|7.41|0
1722540000000|2024-08-01 19:20:00|8.82|7.42|8.77|7.37|8.97|7.57|8.73|7.33|0
1722540300000|2024-08-01 19:25:00|8.76|7.36|8.64|6.3|8.97|7.37|8.37|6.3|0
1722540600000|2024-08-01 19:30:00|8.57|6.23|8.67|6.33|8.67|6.33|8.41|6.07|0
1722540900000|2024-08-01 19:35:00|8.62|6.28|8.36|6.02|8.63|6.29|8.35|6.01|0
1722541200000|2024-08-01 19:40:00|8.39|6.05|8.65|6.31|8.71|6.37|8.36|6.02|0
1722541500000|2024-08-01 19:45:00|8.62|6.28|8.25|5.91|8.62|6.28|8.2|5.86|0
1722541800000|2024-08-01 19:50:00|8.21|5.87|8.54|6.2|8.61|6.27|8.03|5.69|0
1722542100000|2024-08-01 19:55:00|8.5|6.16|8.14|5.8|8.5|6.16|8.14|5.8|0
1722542400000|2024-08-01 20:00:00|8.28|5.94|8.7|6.36|8.85|6.51|8.13|5.79|0
1722542700000|2024-08-01 20:05:00|8.65|6.31|8.14|6.74|8.67|6.74|7.89|6.02|0
1722543000000|2024-08-01 20:10:00|8.13|6.73|8.17|6.77|8.25|6.85|8.07|6.67|0
1722543300000|2024-08-01 20:15:00|8.37|6.57|8.5|6.7|8.51|6.71|8.31|6.51|0
1722543600000|2024-08-01 20:20:00|8.48|6.68|8.83|7.03|8.83|7.03|8.47|6.67|0
1722543900000|2024-08-01 20:25:00|8.79|6.99|8.61|6.81|8.8|7|8.56|6.76|0
1722544200000|2024-08-01 20:30:00|8.62|6.82|8.45|6.65|8.76|6.96|8.18|6.38|0
1722544500000|2024-08-01 20:35:00|8.46|6.66|8.5|6.7|8.6|6.8|8.37|6.57|0
1722544800000|2024-08-01 20:40:00|8.49|6.69|8.52|6.72|8.63|6.83|8.48|6.68|0
1722545100000|2024-08-01 20:45:00|8.5|6.7|8.4|6.6|8.5|6.7|8.38|6.58|0
1722545400000|2024-08-01 20:50:00|8.41|6.61|8.26|6.46|8.41|6.61|8.25|6.45|0
1722545700000|2024-08-01 20:55:00|8.28|6.48|8.16|6.36|8.32|6.52|8.14|6.34|0
1722546000000|2024-08-01 21:00:00|8.18|6.38|8.19|6.39|8.19|6.39|8.16|6.36|0
1722546300000|2024-08-01 21:05:00|8.18|6.38|8.22|6.42|8.23|6.43|8.18|6.38|0
1722546600000|2024-08-01 21:10:00|8.23|6.43|8.3|6.5|8.32|6.52|8.22|6.42|0
1722546900000|2024-08-01 21:15:00|8.31|6.51|8.48|6.68|8.48|6.68|8.31|6.51|0
1722547200000|2024-08-01 21:20:00|8.46|6.66|8.46|6.66|8.47|6.67|8.35|6.55|0
1722547500000|2024-08-01 21:25:00|8.47|6.67|8.46|6.66|8.47|6.67|8.41|6.61|0
1722547800000|2024-08-01 21:30:00|8.45|6.65|8.43|6.63|8.47|6.67|8.42|6.62|0
1722548100000|2024-08-01 21:35:00|8.42|6.62|8.34|6.54|8.44|6.64|8.31|6.51|0
1722548400000|2024-08-01 21:40:00|8.31|6.51|8.35|6.55|8.36|6.56|8.31|6.51|0
1722548700000|2024-08-01 21:45:00|8.34|6.54|8.35|6.55|8.36|6.56|8.32|6.52|0
1722549000000|2024-08-01 21:50:00|8.37|6.57|8.31|6.51|8.37|6.57|8.31|6.51|0
1722549300000|2024-08-01 21:55:00|8.3|6.5|8.38|6.58|8.38|6.58|8.28|6.48|0
1722549600000|2024-08-01 22:00:00|8.22|6.42|8.22|6.42|8.31|6.51|8.1|6.3|0
1722549900000|2024-08-01 22:05:00|8.25|6.45|8.47|6.67|8.49|6.69|8.24|6.44|0
1722550200000|2024-08-01 22:10:00|8.46|6.66|8.41|6.61|8.47|6.67|8.35|6.55|0
1722550500000|2024-08-01 22:15:00|8.4|6.6|8.62|6.82|8.64|6.84|8.36|6.56|0
1722550800000|2024-08-01 22:20:00|8.63|6.83|8.55|6.75|8.75|6.95|8.49|6.69|0
1722551100000|2024-08-01 22:25:00|8.54|6.74|8.3|6.5|8.54|6.74|8.28|6.48|0
1722551400000|2024-08-01 22:30:00|8.28|6.48|8.33|6.53|8.38|6.58|8.24|6.44|0
1722551700000|2024-08-01 22:35:00|8.32|6.52|8.62|6.82|8.64|6.84|8.32|6.52|0
1722552000000|2024-08-01 22:40:00|8.63|6.83|8.7|6.9|8.79|6.99|8.57|6.77|0
1722552300000|2024-08-01 22:45:00|8.69|6.89|8.66|6.86|8.69|6.89|8.65|6.85|0
1722552600000|2024-08-01 22:50:00|8.67|6.87|8.72|6.92|8.77|6.97|8.65|6.85|0
1722552900000|2024-08-01 22:55:00|8.73|6.93|8.74|6.94|8.93|7.13|8.72|6.92|0
1722553200000|2024-08-01 23:00:00|8.78|6.98|8.7|6.9|8.82|7.02|8.7|6.9|0
1722553500000|2024-08-01 23:05:00|8.71|6.91|8.55|6.75|8.71|6.91|8.55|6.75|0
1722553800000|2024-08-01 23:10:00|8.53|6.73|8.53|6.73|8.58|6.78|8.48|6.68|0
1722554100000|2024-08-01 23:15:00|8.52|6.72|8.66|6.86|8.7|6.9|8.52|6.72|0
1722554400000|2024-08-01 23:20:00|8.65|6.85|8.48|6.68|8.65|6.85|8.48|6.68|0
1722554700000|2024-08-01 23:25:00|8.47|6.67|8.3|6.5|8.48|6.68|8.27|6.47|0
1722555000000|2024-08-01 23:30:00|8.29|6.49|8.36|6.56|8.37|6.57|8.24|6.44|0
1722555300000|2024-08-01 23:35:00|8.35|6.55|8.26|6.46|8.39|6.59|8.25|6.45|0
1722555600000|2024-08-01 23:40:00|8.24|6.44|8.31|6.51|8.35|6.55|8.24|6.44|0
1722555900000|2024-08-01 23:45:00|8.3|6.5|8.34|6.54|8.41|6.61|8.29|6.49|0
1722556200000|2024-08-01 23:50:00|8.35|6.55|8.41|6.61|8.46|6.66|8.34|6.54|0
1722556500000|2024-08-01 23:55:00|8.4|6.6|8.43|6.63|8.44|6.64|8.33|6.53|0
1722556800000|2024-08-02 00:00:00|8.45|6.65|8.36|6.56|8.52|6.72|8.33|6.53|0
1722557100000|2024-08-02 00:05:00|8.37|6.57|8.5|6.7|8.5|6.7|8.37|6.57|0
1722557400000|2024-08-02 00:10:00|8.49|6.69|8.51|6.71|8.53|6.73|8.44|6.64|0
1722557700000|2024-08-02 00:15:00|8.34|6.94|8.78|7.38|8.8|7.4|8.28|6.88|0
1722558000000|2024-08-02 00:20:00|8.75|7.35|8.98|7.58|9.03|7.63|8.75|7.35|0
1722558300000|2024-08-02 00:25:00|8.97|7.57|8.9|7.5|9.05|7.65|8.85|7.45|0
1722558600000|2024-08-02 00:30:00|8.89|7.49|8.73|7.33|8.9|7.5|8.73|7.33|0
1722558900000|2024-08-02 00:35:00|8.74|7.34|8.78|7.38|8.79|7.39|8.72|7.32|0
1722559200000|2024-08-02 00:40:00|8.77|7.37|8.85|7.45|8.87|7.47|8.73|7.33|0
1722559500000|2024-08-02 00:45:00|8.86|7.46|8.88|7.48|8.92|7.52|8.8|7.4|0
1722559800000|2024-08-02 00:50:00|8.89|7.49|8.85|7.45|8.98|7.58|8.85|7.45|0
1722560100000|2024-08-02 00:55:00|8.86|7.46|8.76|7.36|8.89|7.49|8.75|7.35|0
1722560400000|2024-08-02 01:00:00|8.75|7.35|8.92|7.52|8.93|7.53|8.74|7.34|0
1722560700000|2024-08-02 01:05:00|8.91|7.51|8.86|7.46|8.97|7.57|8.85|7.45|0
1722561000000|2024-08-02 01:10:00|8.85|7.45|8.81|7.41|8.89|7.49|8.81|7.41|0
1722561300000|2024-08-02 01:15:00|8.82|7.42|8.85|7.45|8.87|7.47|8.81|7.41|0
1722561600000|2024-08-02 01:20:00|8.84|7.44|8.85|7.45|8.91|7.51|8.8|7.4|0
1722561900000|2024-08-02 01:25:00|8.84|7.44|8.89|7.49|8.96|7.56|8.84|7.44|0
1722562200000|2024-08-02 01:30:00|8.88|7.48|8.88|7.48|8.93|7.53|8.81|7.41|0
1722562500000|2024-08-02 01:35:00|8.86|7.46|8.77|7.37|8.87|7.47|8.77|7.37|0
1722562800000|2024-08-02 01:40:00|8.76|7.36|8.64|7.24|8.76|7.36|8.62|7.22|0
1722563100000|2024-08-02 01:45:00|8.63|7.23|8.69|7.29|8.71|7.31|8.61|7.21|0
1722563400000|2024-08-02 01:50:00|8.68|7.28|8.71|7.31|8.75|7.35|8.68|7.28|0
1722563700000|2024-08-02 01:55:00|8.72|7.32|8.8|7.4|8.8|7.4|8.69|7.29|0
1722564000000|2024-08-02 02:00:00|8.78|7.38|8.88|7.48|8.89|7.49|8.77|7.37|0
1722564300000|2024-08-02 02:05:00|8.87|7.47|8.86|7.46|8.89|7.49|8.81|7.41|0
1722564600000|2024-08-02 02:10:00|8.87|7.47|8.88|7.48|8.92|7.52|8.84|7.44|0
1722564900000|2024-08-02 02:15:00|8.87|7.47|9.32|7.92|9.36|7.96|8.87|7.47|0
1722565200000|2024-08-02 02:20:00|9.3|7.9|9.97|8.57|10.03|8.63|9.27|7.87|0
1722565500000|2024-08-02 02:25:00|9.92|8.52|10.76|9.36|10.82|9.42|9.65|8.25|0
1722565800000|2024-08-02 02:30:00|10.75|9.35|10.81|9.41|10.98|9.58|10.61|9.21|0
1722566100000|2024-08-02 02:35:00|10.77|9.37|10.91|9.51|10.95|9.55|10.71|9.31|0
1722566400000|2024-08-02 02:40:00|10.92|9.52|10.7|9.3|10.93|9.53|10.69|9.29|0
1722566700000|2024-08-02 02:45:00|10.69|9.29|10.84|9.44|10.85|9.45|10.66|9.26|0
1722567000000|2024-08-02 02:50:00|10.83|9.43|10.76|9.36|10.84|9.44|10.71|9.31|0
1722567300000|2024-08-02 02:55:00|10.74|9.34|10.63|9.23|10.74|9.34|10.55|9.15|0
1722567600000|2024-08-02 03:00:00|10.59|9.19|10.51|9.11|10.61|9.21|10.5|9.1|0
1722567900000|2024-08-02 03:05:00|10.5|9.1|10.54|9.14|10.57|9.17|10.49|9.09|0
1722568200000|2024-08-02 03:10:00|10.55|9.15|9.02|7.62|10.58|9.18|8.99|7.59|0
1722568500000|2024-08-02 03:15:00|9.03|7.63|10.19|8.79|10.27|8.87|9.01|7.61|0
1722568800000|2024-08-02 03:20:00|10.18|8.78|10.19|8.79|10.23|8.83|10.11|8.71|0
1722569100000|2024-08-02 03:25:00|10.2|8.8|10.18|8.78|10.27|8.87|10.18|8.78|0
1722569400000|2024-08-02 03:30:00|10.16|8.76|10.05|8.65|10.18|8.78|9.98|8.58|0
1722569700000|2024-08-02 03:35:00|10.04|8.64|10.11|8.71|10.11|8.71|10|8.6|0
1722570000000|2024-08-02 03:40:00|10.13|8.73|10.21|8.81|10.22|8.82|10.09|8.69|0
1722570300000|2024-08-02 03:45:00|10.23|8.83|10.14|8.74|10.23|8.83|10.07|8.67|0
1722570600000|2024-08-02 03:50:00|10.13|8.73|10.11|8.71|10.15|8.75|10.02|8.62|0
1722570900000|2024-08-02 03:55:00|10.1|8.7|10.04|8.64|10.1|8.7|10.04|8.64|0
1722571200000|2024-08-02 04:00:00|10.02|8.62|10.02|8.62|10.09|8.69|10|8.6|0
1722571500000|2024-08-02 04:05:00|10.04|8.64|10.13|8.73|10.13|8.73|10.01|8.61|0
1722571800000|2024-08-02 04:10:00|10.12|8.72|10.11|8.71|10.16|8.76|10.07|8.67|0
1722572100000|2024-08-02 04:15:00|10.12|8.72|10.12|8.72|10.14|8.74|10.07|8.67|0
1722572400000|2024-08-02 04:20:00|10.14|8.74|10.03|8.63|10.14|8.74|10.02|8.62|0
1722572700000|2024-08-02 04:25:00|10.02|8.62|10.08|8.68|10.11|8.71|10.02|8.62|0
1722573000000|2024-08-02 04:30:00|10.04|8.64|10.09|8.69|10.1|8.7|10.02|8.62|0
1722573300000|2024-08-02 04:35:00|10.1|8.7|10.1|8.7|10.19|8.79|10.1|8.7|0
1722573600000|2024-08-02 04:40:00|10.11|8.71|10.18|8.78|10.21|8.81|10.11|8.71|0
1722573900000|2024-08-02 04:45:00|10.19|8.79|10.21|8.81|10.21|8.81|10.15|8.75|0
1722574200000|2024-08-02 04:50:00|10.22|8.82|10.2|8.8|10.28|8.88|10.19|8.79|0
1722574500000|2024-08-02 04:55:00|10.19|8.79|10.18|8.78|10.24|8.84|10.15|8.75|0
1722574800000|2024-08-02 05:00:00|10.16|8.76|10.23|8.83|10.26|8.86|10.14|8.74|0
1722575100000|2024-08-02 05:05:00|10.22|8.82|10.06|8.66|10.22|8.82|10.04|8.64|0
1722575400000|2024-08-02 05:10:00|10.07|8.67|10.06|8.66|10.12|8.72|10.05|8.65|0
1722575700000|2024-08-02 05:15:00|10.04|8.64|10.03|8.63|10.05|8.65|9.94|8.54|0
1722576000000|2024-08-02 05:20:00|10.02|8.62|10.06|8.66|10.1|8.7|10.01|8.61|0
1722576300000|2024-08-02 05:25:00|10.05|8.65|9.99|8.59|10.07|8.67|9.97|8.57|0
1722576600000|2024-08-02 05:30:00|9.97|8.57|10.14|8.74|10.15|8.75|9.95|8.55|0
1722576900000|2024-08-02 05:35:00|10.13|8.73|10.33|8.93|10.36|8.96|10.13|8.73|0
1722577200000|2024-08-02 05:40:00|10.31|8.91|10.36|8.96|10.39|8.99|10.22|8.82|0
1722577500000|2024-08-02 05:45:00|10.35|8.95|10.23|8.83|10.35|8.95|10.19|8.79|0
1722577800000|2024-08-02 05:50:00|10.22|8.82|10.35|8.95|10.39|8.99|10.22|8.82|0
1722578100000|2024-08-02 05:55:00|10.36|8.96|10.21|8.81|10.36|8.96|10.21|8.81|0
1722578400000|2024-08-02 06:00:00|10.23|8.83|10.27|8.87|10.31|8.91|10.13|8.73|0
1722578700000|2024-08-02 06:05:00|10.31|8.91|10.27|8.87|10.32|8.92|10.17|8.77|0
1722579000000|2024-08-02 06:10:00|10.28|8.88|10.81|9.41|10.89|9.49|10.28|8.88|0
1722579300000|2024-08-02 06:15:00|10.8|9.4|10.81|9.41|10.82|9.42|10.69|9.29|0
1722579600000|2024-08-02 06:20:00|10.83|9.43|10.9|9.5|10.91|9.51|10.7|9.3|0
1722579900000|2024-08-02 06:25:00|10.91|9.51|11.1|9.7|11.12|9.72|10.86|9.46|0
1722580200000|2024-08-02 06:30:00|11.06|9.66|11.05|9.65|11.23|9.83|10.98|9.58|0
1722580500000|2024-08-02 06:35:00|11.06|9.66|10.97|9.57|11.12|9.72|10.94|9.54|0
1722580800000|2024-08-02 06:40:00|10.98|9.58|10.99|9.59|11.14|9.74|10.95|9.55|0
1722581100000|2024-08-02 06:45:00|10.98|9.58|11.05|9.65|11.05|9.65|10.95|9.55|0
1722581400000|2024-08-02 06:50:00|11.04|9.64|10.92|9.52|11.06|9.66|10.9|9.5|0
1722581700000|2024-08-02 06:55:00|10.93|9.53|11.23|9.83|11.23|9.83|10.93|9.53|0
1722582000000|2024-08-02 07:00:00|11.24|9.84|11.25|9.85|11.26|9.86|11.05|9.65|0
1722582300000|2024-08-02 07:05:00|11.22|9.82|11.34|9.94|11.39|9.99|11.19|9.79|0
1722582600000|2024-08-02 07:10:00|11.35|9.95|11.47|10.07|11.47|10.07|11.27|9.87|0
1722582900000|2024-08-02 07:15:00|11.46|10.06|11.65|10.25|11.7|10.3|11.46|10.06|0
1722583200000|2024-08-02 07:20:00|11.66|10.26|11.53|10.13|11.68|10.28|11.5|10.1|0
1722583500000|2024-08-02 07:25:00|11.52|10.12|11.16|9.76|11.57|10.17|11.11|9.71|0
1722583800000|2024-08-02 07:30:00|11.15|9.75|11.14|9.74|11.2|9.8|10.98|9.58|0
1722584100000|2024-08-02 07:35:00|11.11|9.71|11|9.6|11.17|9.77|11|9.6|0
1722584400000|2024-08-02 07:40:00|11.01|9.61|10.92|9.52|11.01|9.61|10.85|9.45|0
1722584700000|2024-08-02 07:45:00|10.91|9.51|11.07|9.67|11.07|9.67|10.87|9.47|0
1722585000000|2024-08-02 07:50:00|11.06|9.66|11.06|9.66|11.08|9.68|10.96|9.56|0
1722585300000|2024-08-02 07:55:00|11.07|9.67|10.9|9.5|11.22|9.82|10.89|9.49|0
1722585600000|2024-08-02 08:00:00|10.88|9.48|11|9.6|11.11|9.71|10.85|9.45|0
1722585900000|2024-08-02 08:05:00|11.06|9.66|10.92|9.52|11.19|9.79|10.9|9.5|0
1722586200000|2024-08-02 08:10:00|10.9|9.5|11.19|9.79|11.2|9.8|10.9|9.5|0
1722586500000|2024-08-02 08:15:00|11.18|9.78|11.22|9.82|11.37|9.97|11.11|9.71|0
1722586800000|2024-08-02 08:20:00|11.2|9.8|11.26|9.86|11.4|10|11.2|9.8|0
1722587100000|2024-08-02 08:25:00|11.25|9.85|11.01|9.61|11.29|9.89|11.01|9.61|0
1722587400000|2024-08-02 08:30:00|11.04|9.64|10.96|9.56|11.11|9.71|10.94|9.54|0
1722587700000|2024-08-02 08:35:00|11|9.6|11.02|9.62|11.09|9.69|10.92|9.52|0
1722588000000|2024-08-02 08:40:00|11.03|9.63|11|9.6|11.13|9.73|10.98|9.58|0
1722588300000|2024-08-02 08:45:00|10.98|9.58|11.12|9.72|11.12|9.72|10.95|9.55|0
1722588600000|2024-08-02 08:50:00|11.08|9.68|10.96|9.56|11.14|9.74|10.94|9.54|0
1722588900000|2024-08-02 08:55:00|10.95|9.55|10.86|9.46|10.95|9.55|10.83|9.43|0
1722589200000|2024-08-02 09:00:00|10.88|9.48|11.04|9.64|11.05|9.65|10.86|9.46|0
1722589500000|2024-08-02 09:05:00|11.05|9.65|11.13|9.73|11.16|9.76|11.01|9.61|0
1722589800000|2024-08-02 09:10:00|11.12|9.72|11.21|9.81|11.25|9.85|11.12|9.72|0
1722590100000|2024-08-02 09:15:00|11.22|9.82|11.32|9.92|11.33|9.93|11.2|9.8|0
1722590400000|2024-08-02 09:20:00|11.31|9.91|11.31|9.91|11.4|10|11.28|9.88|0
1722590700000|2024-08-02 09:25:00|11.32|9.92|11.46|10.06|11.51|10.11|11.3|9.9|0
1722591000000|2024-08-02 09:30:00|11.45|10.05|11.45|10.05|11.5|10.1|11.39|9.99|0
1722591300000|2024-08-02 09:35:00|11.46|10.06|11.26|9.86|11.46|10.06|11.24|9.84|0
1722591600000|2024-08-02 09:40:00|11.25|9.85|11.37|9.97|11.42|10.02|11.25|9.85|0
1722591900000|2024-08-02 09:45:00|11.35|9.95|11.45|10.05|11.48|10.08|11.35|9.95|0
1722592200000|2024-08-02 09:50:00|11.46|10.06|11.41|10.01|11.47|10.07|11.37|9.97|0
1722592500000|2024-08-02 09:55:00|11.42|10.02|11.44|10.04|11.46|10.06|11.37|9.97|0
1722592800000|2024-08-02 10:00:00|11.43|10.03|11.62|10.22|11.63|10.23|11.31|9.91|0
1722593100000|2024-08-02 10:05:00|11.61|10.21|11.72|10.32|11.76|10.36|11.55|10.15|0
1722593400000|2024-08-02 10:10:00|11.73|10.33|11.58|10.18|11.73|10.33|11.53|10.13|0
1722593700000|2024-08-02 10:15:00|11.6|10.2|11.59|10.19|11.61|10.21|11.53|10.13|0
1722594000000|2024-08-02 10:20:00|11.58|10.18|11.34|9.94|11.59|10.19|11.24|9.84|0
1722594300000|2024-08-02 10:25:00|11.33|9.93|11.42|10.02|11.42|10.02|11.2|9.8|0
1722594600000|2024-08-02 10:30:00|11.38|9.98|11.69|10.29|11.74|10.34|11.37|9.97|0
1722594900000|2024-08-02 10:35:00|11.68|10.28|11.58|10.18|11.69|10.29|11.54|10.14|0
1722595200000|2024-08-02 10:40:00|11.57|10.17|11.27|9.87|11.6|10.2|11.23|9.83|0
1722595500000|2024-08-02 10:45:00|11.25|9.85|11.26|9.86|11.38|9.98|11.25|9.85|0
1722595800000|2024-08-02 10:50:00|11.28|9.88|11.22|9.82|11.31|9.91|11.2|9.8|0
1722596100000|2024-08-02 10:55:00|11.2|9.8|11.32|9.92|11.36|9.96|11.06|9.66|0
1722596400000|2024-08-02 11:00:00|11.36|9.96|11.18|9.78|11.38|9.98|11.18|9.78|0
1722596700000|2024-08-02 11:05:00|11.19|9.79|11.24|9.84|11.39|9.99|10.86|9.46|0
1722597000000|2024-08-02 11:10:00|11.22|9.82|11.29|9.89|11.31|9.91|11.17|9.77|0
1722597300000|2024-08-02 11:15:00|11.31|9.91|11.21|9.81|11.4|10|11.21|9.81|0
1722597600000|2024-08-02 11:20:00|11.22|9.82|11.3|9.9|11.37|9.97|11.15|9.75|0
1722597900000|2024-08-02 11:25:00|11.29|9.89|11.31|9.91|11.35|9.95|11.26|9.86|0
1722598200000|2024-08-02 11:30:00|11.3|9.9|11.06|9.66|11.37|9.97|11.06|9.66|0
1722598500000|2024-08-02 11:35:00|11.08|9.68|11.24|9.84|11.28|9.88|11.08|9.68|0
1722598800000|2024-08-02 11:40:00|11.23|9.83|11.22|9.82|11.29|9.89|11.18|9.78|0
1722599100000|2024-08-02 11:45:00|11.23|9.83|11.32|9.92|11.36|9.96|11.22|9.82|0
1722599400000|2024-08-02 11:50:00|11.34|9.94|11.27|9.87|11.35|9.95|11.19|9.79|0
1722599700000|2024-08-02 11:55:00|11.28|9.88|11.27|9.87|11.32|9.92|11.24|9.84|0
1722600000000|2024-08-02 12:00:00|11.28|9.88|11.1|9.7|11.28|9.88|11.1|9.7|0
1722600300000|2024-08-02 12:05:00|11.11|9.71|10.95|9.55|11.12|9.72|10.95|9.55|0
1722600600000|2024-08-02 12:10:00|10.98|9.58|11.1|9.7|11.16|9.76|10.96|9.56|0
1722600900000|2024-08-02 12:15:00|11.09|9.69|10.99|9.59|11.19|9.79|10.98|9.58|0
1722601200000|2024-08-02 12:20:00|11.03|9.63|11|9.6|11.07|9.67|10.96|9.56|0
1722601500000|2024-08-02 12:25:00|10.99|9.59|10.98|9.58|11.01|9.61|10.91|9.51|0
1722601800000|2024-08-02 12:30:00|10.97|9.57|12.54|11.12|12.63|11.2|10.89|9.49|0
1722602100000|2024-08-02 12:35:00|12.5|11.08|13.62|11.46|13.92|11.76|12.5|10.43|0
1722602400000|2024-08-02 12:40:00|13.65|11.49|13.38|11.22|13.78|11.62|13.31|11.15|0
1722602700000|2024-08-02 12:45:00|13.41|11.25|12.86|10.7|13.54|11.38|12.85|10.69|0
1722603000000|2024-08-02 12:50:00|12.83|10.67|12.41|10.25|13.13|10.97|12.21|10.05|0
1722603300000|2024-08-02 12:55:00|12.36|10.2|13.33|11.17|13.39|11.23|12.36|10.2|0
1722603600000|2024-08-02 13:00:00|13.31|11.15|13.6|11.44|13.77|11.61|13.2|11.04|0
1722603900000|2024-08-02 13:05:00|13.61|11.45|13.3|11.14|13.61|11.45|13.19|11.03|0
1722604200000|2024-08-02 13:10:00|13.27|11.11|12.93|10.77|13.29|11.13|12.9|10.74|0
1722604500000|2024-08-02 13:15:00|12.94|10.78|12.58|10.42|12.94|10.78|12.52|10.36|0
1722604800000|2024-08-02 13:20:00|12.55|10.39|12.84|10.68|12.95|10.79|12.55|10.39|0
1722605100000|2024-08-02 13:25:00|12.9|10.74|13.02|10.86|13.12|10.96|12.71|10.55|0
1722605400000|2024-08-02 13:30:00|13.11|10.95|13.76|11.6|13.78|11.62|13|10.84|0
1722605700000|2024-08-02 13:35:00|13.75|11.59|12.76|11.32|13.75|11.59|12.18|10.67|0
1722606000000|2024-08-02 13:40:00|11.82|10.42|11.85|10.45|11.94|10.54|11.52|10.12|0
1722606300000|2024-08-02 13:45:00|11.82|10.42|12.02|10.62|12.41|11|11.67|10.27|0
1722606600000|2024-08-02 13:50:00|12.09|10.69|12.44|11.03|12.49|11.07|11.78|10.38|0
1722606900000|2024-08-02 13:55:00|12.39|10.99|12.93|11.47|13.11|11.63|12.31|10.91|0
1722607200000|2024-08-02 14:00:00|12.95|11.49|13.15|11.66|13.15|11.66|12.64|11.21|0
1722607500000|2024-08-02 14:05:00|13.13|11.65|14.33|12.71|14.6|12.95|13.13|11.65|0
1722607800000|2024-08-02 14:10:00|14.37|12.74|15.38|13.64|15.41|13.67|14.37|12.74|0
1722608100000|2024-08-02 14:15:00|15.22|13.5|18.49|15.61|18.52|15.64|14.73|12.35|0
1722608400000|2024-08-02 14:20:00|18.44|15.56|22.95|20.07|23.05|20.17|16.25|13.37|0
1722608700000|2024-08-02 14:25:00|22.97|20.09|22.49|19.61|23|20.12|22.16|19.28|0
1722609000000|2024-08-02 14:30:00|22.61|19.73|24.27|22.02|24.41|22.16|21.98|19.13|0
1722609300000|2024-08-02 14:35:00|24.3|22.05|26.51|24.26|26.51|24.26|24.3|22.05|0
1722609600000|2024-08-02 14:40:00|26.52|24.27|30.55|27.31|31|27.76|26.19|23.6|0
1722609900000|2024-08-02 14:45:00|30.5|27.26|26.45|24.11|30.65|27.41|26.41|24.07|0
1722610200000|2024-08-02 14:50:00|26.43|24.09|27.27|24.93|27.37|25.03|26.23|23.89|0
1722610500000|2024-08-02 14:55:00|27.33|24.99|27.38|25.04|27.52|25.18|26.49|24.15|0
1722610800000|2024-08-02 15:00:00|27.3|24.96|31.22|28.88|31.26|28.92|27.27|24.93|0
1722611100000|2024-08-02 15:05:00|31.08|28.74|30.95|28.61|31.46|29.12|30.93|28.59|0
1722611400000|2024-08-02 15:10:00|31.07|28.73|30.95|28.61|31.25|28.91|30.28|27.94|0
1722611700000|2024-08-02 15:15:00|30.89|28.55|30.94|28.6|31.12|28.78|30.55|28.21|0
1722612000000|2024-08-02 15:20:00|31.01|28.67|30.59|28.25|31.51|29.17|30.53|28.19|0
1722612300000|2024-08-02 15:25:00|30.57|28.23|30.76|28.42|31.29|28.95|30.37|28.03|0
1722612600000|2024-08-02 15:30:00|30.78|28.44|30.28|27.94|30.96|28.62|30.22|27.88|0
1722612900000|2024-08-02 15:35:00|28.82|26.48|26.36|24.02|28.9|26.56|26|23.66|0
1722613200000|2024-08-02 15:40:00|26.42|24.08|25.5|23.16|26.44|24.1|25.48|23.14|0
1722613500000|2024-08-02 15:45:00|25.46|23.12|25.61|23.27|25.95|23.61|25.16|22.82|0
1722613800000|2024-08-02 15:50:00|25.51|23.17|25.74|23.4|25.93|23.59|24.19|21.85|0
1722614100000|2024-08-02 15:55:00|25.72|23.38|24.35|22.01|25.72|23.38|23.9|21.56|0
1722614400000|2024-08-02 16:00:00|24.33|21.99|21.68|19.34|24.33|21.99|21.61|19.27|0
1722614700000|2024-08-02 16:05:00|21.65|19.31|22.59|20.25|22.59|20.25|21.49|19.15|0
1722615000000|2024-08-02 16:10:00|22.56|20.22|24.11|21.77|24.16|21.82|22.52|20.18|0
1722615300000|2024-08-02 16:15:00|24.14|21.8|23.6|21.26|24.16|21.82|23.55|21.21|0
1722615600000|2024-08-02 16:20:00|23.49|21.15|23.11|20.77|23.82|21.48|22.98|20.64|0
1722615900000|2024-08-02 16:25:00|23.14|20.8|22.91|20.57|23.27|20.93|22.62|20.28|0
1722616200000|2024-08-02 16:30:00|22.96|20.62|22.98|20.64|23.33|20.99|22.77|20.43|0
1722616500000|2024-08-02 16:35:00|22.96|20.62|22.96|20.62|23.31|20.97|22.86|20.52|0
1722616800000|2024-08-02 16:40:00|23.01|20.67|22.75|20.41|23.01|20.67|22.41|20.07|0
1722617100000|2024-08-02 16:45:00|22.78|20.44|23.23|20.89|23.32|20.98|22.61|20.27|0
1722617400000|2024-08-02 16:50:00|23.32|20.98|24.7|22.36|24.77|22.43|23.27|20.93|0
1722617700000|2024-08-02 16:55:00|24.64|22.3|25.12|22.78|25.59|23.25|24.62|22.28|0
1722618000000|2024-08-02 17:00:00|25.09|22.75|25.37|23.03|25.56|23.22|24.87|22.53|0
1722618300000|2024-08-02 17:05:00|25.32|22.98|25.01|22.67|25.35|23.01|24.88|22.54|0
1722618600000|2024-08-02 17:10:00|25.07|22.73|24.58|22.24|25.48|23.14|24.55|22.21|0
1722618900000|2024-08-02 17:15:00|24.64|22.3|24.79|22.45|25.05|22.71|24.53|22.19|0
1722619200000|2024-08-02 17:20:00|24.82|22.48|25.49|23.15|25.51|23.17|24.78|22.44|0
1722619500000|2024-08-02 17:25:00|25.47|23.13|25.58|23.24|25.64|23.3|25.13|22.79|0
1722619800000|2024-08-02 17:30:00|25.72|23.38|25.69|23.35|25.97|23.63|25.49|23.15|0
1722620100000|2024-08-02 17:35:00|25.66|23.32|25.89|23.55|25.98|23.64|25.66|23.32|0
1722620400000|2024-08-02 17:40:00|25.84|23.5|26.52|24.18|26.87|24.53|25.39|23.05|0
1722620700000|2024-08-02 17:45:00|26.49|24.15|26.73|24.39|26.73|24.39|26.19|23.85|0
1722621000000|2024-08-02 17:50:00|26.71|24.37|26.78|24.44|26.78|24.44|26.36|24.02|0
1722621300000|2024-08-02 17:55:00|26.86|24.52|26.46|24.12|26.86|24.52|26.35|24.01|0
1722621600000|2024-08-02 18:00:00|26.5|24.16|26.79|24.45|26.92|24.58|26.48|24.14|0
1722621900000|2024-08-02 18:05:00|26.76|24.42|26.73|24.39|26.77|24.43|26.34|24|0
1722622200000|2024-08-02 18:10:00|26.71|24.37|26.7|24.36|26.79|24.45|26.46|24.12|0
1722622500000|2024-08-02 18:15:00|26.73|24.39|26.74|24.4|26.98|24.64|26.57|24.23|0
1722622800000|2024-08-02 18:20:00|26.72|24.38|26.02|23.68|26.79|24.45|25.98|23.64|0
1722623100000|2024-08-02 18:25:00|26|23.66|25.24|22.9|26.06|23.72|25.24|22.9|0
1722623400000|2024-08-02 18:30:00|25.26|22.92|24.08|21.74|25.71|23.37|23.73|21.39|0
1722623700000|2024-08-02 18:35:00|24.21|21.87|24.46|22.12|24.69|22.35|24.14|21.8|0
1722624000000|2024-08-02 18:40:00|24.5|22.16|24.53|22.19|24.57|22.23|24.2|21.86|0
1722624300000|2024-08-02 18:45:00|24.5|22.16|24.44|22.1|24.76|22.42|23.98|21.64|0
1722624600000|2024-08-02 18:50:00|24.48|22.14|24.33|21.99|24.6|22.26|24.24|21.9|0
1722624900000|2024-08-02 18:55:00|24.34|22|24.71|22.37|24.73|22.39|24|21.66|0
1722625200000|2024-08-02 19:00:00|24.69|22.35|23.26|20.92|24.71|22.37|23.26|20.92|0
1722625500000|2024-08-02 19:05:00|23.33|20.99|23.19|20.85|23.74|21.4|23.11|20.77|0
1722625800000|2024-08-02 19:10:00|23.24|20.9|22.99|20.65|23.61|21.27|22.97|20.63|0
1722626100000|2024-08-02 19:15:00|23.04|20.7|22.95|20.61|23.18|20.84|22.81|20.47|0
1722626400000|2024-08-02 19:20:00|23|20.66|22.98|20.64|23.39|21.05|22.83|20.49|0
1722626700000|2024-08-02 19:25:00|23.01|20.67|22.54|20.2|23.18|20.84|22.37|20.03|0
1722627000000|2024-08-02 19:30:00|22.56|20.22|21.82|19.48|22.68|20.34|21.39|19.05|0
1722627300000|2024-08-02 19:35:00|21.86|19.52|22.66|20.32|22.66|20.32|21.74|19.4|0
1722627600000|2024-08-02 19:40:00|22.7|20.36|22.06|19.72|22.86|20.52|22.06|19.72|0
1722627900000|2024-08-02 19:45:00|22.21|19.87|22.3|19.96|22.3|19.96|21.66|19.32|0
1722628200000|2024-08-02 19:50:00|22.33|19.99|23.18|20.66|24.04|21.7|22.22|19.88|0
1722628500000|2024-08-02 19:55:00|23.12|20.6|21.96|19.44|23.42|20.9|21.71|19.19|0
1722628800000|2024-08-02 20:00:00|21.85|19.33|21.48|18.96|22.17|19.65|21.44|18.92|0
1722629100000|2024-08-02 20:05:00|21.44|18.92|21.64|19.12|21.83|19.31|21.43|18.91|0
1722629400000|2024-08-02 20:10:00|21.63|19.11|21.6|19.08|21.79|19.27|21.51|18.99|0
1722817200000|2024-08-05 00:20:00|31.54|29.74|31.76|29.96|32.13|30.33|31.47|29.67|0
1722817500000|2024-08-05 00:25:00|31.78|29.98|30.86|29.06|31.82|30.02|30.86|29.06|0
1722817800000|2024-08-05 00:30:00|30.87|29.07|31.01|29.21|31.46|29.66|30.87|29.07|0
1722818100000|2024-08-05 00:35:00|30.99|29.19|31.37|29.57|31.56|29.76|30.85|29.05|0
1722818400000|2024-08-05 00:40:00|31.39|29.59|30.81|29.01|31.43|29.63|30.78|28.98|0
1722818700000|2024-08-05 00:45:00|30.78|28.98|31.6|29.8|31.6|29.8|30.72|28.92|0
1722819000000|2024-08-05 00:50:00|31.52|29.72|31.98|30.18|32.01|30.21|31.4|29.6|0
1722819300000|2024-08-05 00:55:00|32.06|30.26|32.56|30.76|32.69|30.89|31.71|29.91|0
1722819600000|2024-08-05 01:00:00|32.59|30.79|33.59|31.79|33.63|31.83|32.35|30.55|0
1722819900000|2024-08-05 01:05:00|33.64|31.84|36.57|34.77|38.28|36.48|33.42|31.62|0
1722820200000|2024-08-05 01:10:00|36.56|34.76|36.5|34.7|36.72|34.92|36.29|34.49|0
1722820500000|2024-08-05 01:15:00|36.54|34.74|35.81|34.01|36.64|34.84|35.69|33.89|0
1722820800000|2024-08-05 01:20:00|35.83|34.03|36.13|34.33|36.41|34.61|35.74|33.94|0
1722821100000|2024-08-05 01:25:00|36.09|34.29|38.13|36.33|40.89|39.09|36.07|34.27|0
1722821400000|2024-08-05 01:30:00|38.21|36.41|37.57|35.77|38.24|36.44|37.44|35.64|0
1722821700000|2024-08-05 01:35:00|37.61|35.81|37.3|35.5|37.86|36.06|37.27|35.47|0
1722822000000|2024-08-05 01:40:00|37.26|35.46|37.97|36.17|38.03|36.23|37.02|35.22|0
1722822300000|2024-08-05 01:45:00|37.67|35.87|37.55|35.75|37.73|35.93|37.27|35.47|0
1722822600000|2024-08-05 01:50:00|37.54|35.74|37.51|35.71|37.99|36.19|37.32|35.52|0
1722822900000|2024-08-05 01:55:00|37.56|35.76|37.07|35.27|37.56|35.76|37.02|35.22|0
1722823200000|2024-08-05 02:00:00|37.04|35.24|37.54|35.74|37.67|35.87|37.01|35.21|0
1722823500000|2024-08-05 02:05:00|37.48|35.68|37.56|35.76|37.72|35.92|37.43|35.63|0
1722823800000|2024-08-05 02:10:00|37.48|35.68|37.72|35.92|37.81|36.01|37.33|35.53|0
1722824100000|2024-08-05 02:15:00|37.67|35.87|37.3|35.5|37.67|35.87|37.2|35.4|0
1722824400000|2024-08-05 02:20:00|37.29|35.49|36.4|34.6|37.29|35.49|36.37|34.57|0
1722824700000|2024-08-05 02:25:00|36.37|34.57|36.54|34.74|36.56|34.76|36.02|34.22|0
1722825000000|2024-08-05 02:30:00|36.51|34.71|36.63|34.83|36.78|34.98|36.34|34.54|0
1722825300000|2024-08-05 02:35:00|36.7|34.9|36.95|35.15|36.98|35.18|36.58|34.78|0
1722825600000|2024-08-05 02:40:00|37|35.2|37.81|36.01|37.83|36.03|36.95|35.15|0
1722825900000|2024-08-05 02:45:00|37.78|35.98|37.37|35.57|37.78|35.98|37.14|35.34|0
1722826200000|2024-08-05 02:50:00|37.34|35.54|37.04|35.24|37.5|35.7|36.83|35.03|0
1722826500000|2024-08-05 02:55:00|37.14|35.34|37.1|35.3|37.31|35.51|37.06|35.26|0
1722826800000|2024-08-05 03:00:00|37.11|35.31|37.23|35.43|37.33|35.53|36.67|34.87|0
1722827100000|2024-08-05 03:05:00|37.18|35.38|36.37|34.57|37.18|35.38|36.36|34.56|0
1722827400000|2024-08-05 03:10:00|36.36|34.56|36.78|34.98|36.91|35.11|36.36|34.56|0
1722827700000|2024-08-05 03:15:00|36.81|35.01|36.76|34.96|36.98|35.18|36.73|34.93|0
1722828000000|2024-08-05 03:20:00|36.8|35|36.86|35.06|37|35.2|36.65|34.85|0
1722828300000|2024-08-05 03:25:00|36.87|35.07|36.94|35.14|37.02|35.22|36.77|34.97|0
1722828600000|2024-08-05 03:30:00|36.92|35.12|37.11|35.31|37.17|35.37|36.84|35.04|0
1722828900000|2024-08-05 03:35:00|37.09|35.29|36.9|35.1|37.21|35.41|36.86|35.06|0
1722829200000|2024-08-05 03:40:00|36.97|35.17|36.67|34.87|37.07|35.27|36.67|34.87|0
1722829500000|2024-08-05 03:45:00|36.75|34.95|38.18|36.38|38.26|36.46|36.75|34.95|0
1722829800000|2024-08-05 03:50:00|38.22|36.42|41.92|40.12|42.25|40.45|38.22|36.42|0
1722830100000|2024-08-05 03:55:00|41.94|40.14|42.32|40.52|42.34|40.54|41.89|40.09|0
1722830400000|2024-08-05 04:00:00|42.31|40.51|42.26|40.46|42.37|40.57|42.01|40.21|0
1722830700000|2024-08-05 04:05:00|42.25|40.45|42.61|40.81|42.78|40.98|42.23|40.43|0
1722831000000|2024-08-05 04:10:00|42.6|40.8|42.61|40.81|42.91|41.11|42.52|40.72|0
1722831300000|2024-08-05 04:15:00|42.54|40.74|51.99|50.19|51.99|50.19|42.32|40.52|0
1722831600000|2024-08-05 04:20:00|51.98|50.18|52.42|49.72|52.56|50.25|51.96|49.55|0
1722831900000|2024-08-05 04:25:00|52.37|49.67|52.24|49.54|52.62|50.31|52.09|49.42|0
1722832200000|2024-08-05 04:30:00|52.26|49.56|52.24|49.54|52.39|49.69|52.05|49.35|0
1722832500000|2024-08-05 04:35:00|52.27|49.57|52.17|49.47|52.76|50.06|52|49.3|0
1722832800000|2024-08-05 04:40:00|52.22|49.52|55.17|52.47|55.17|52.47|51.89|49.19|0
1722833100000|2024-08-05 04:45:00|55.25|52.55|55.48|52.78|55.83|53.13|55.17|52.47|0
1722833400000|2024-08-05 04:50:00|55.4|52.7|55.74|53.04|55.75|53.05|55.24|52.54|0
1722833700000|2024-08-05 04:55:00|55.71|53.01|55.93|53.23|56|53.3|55.55|52.85|0
1722834000000|2024-08-05 05:00:00|55.96|53.26|56.17|53.11|56.56|53.5|55.87|52.95|0
1722834300000|2024-08-05 05:05:00|56.02|52.96|56.47|53.41|56.68|53.62|55.93|52.87|0
1722834600000|2024-08-05 05:10:00|56.44|53.38|56.4|53.34|56.74|53.68|56.24|53.18|0
1722834900000|2024-08-05 05:15:00|56.38|53.32|56.71|53.65|56.8|53.74|56.04|52.98|0
1722835200000|2024-08-05 05:20:00|56.73|53.67|56.9|53.84|57.02|53.96|56.56|53.5|0
1722835500000|2024-08-05 05:25:00|56.97|53.91|56.94|53.88|57.17|54.11|56.56|53.5|0
1722835800000|2024-08-05 05:30:00|56.98|53.92|61.09|58.03|61.15|58.09|56.98|53.92|0
1722836100000|2024-08-05 05:35:00|61.03|57.97|64.65|61.59|64.76|61.7|61.03|57.97|0
1722836400000|2024-08-05 05:40:00|64.79|61.73|61.6|58|65.6|62.54|61.12|57.52|0
1722836700000|2024-08-05 05:45:00|61.58|57.98|65.07|61.47|65.21|61.61|61.58|57.98|0
1722837000000|2024-08-05 05:50:00|64.76|61.16|67.34|63.74|68|64.4|64.28|60.68|0
1722837300000|2024-08-05 05:55:00|67.51|63.91|66.6|63|68.92|65.32|65.56|61.96|0
1722837600000|2024-08-05 06:00:00|66.71|63.11|69.46|65.86|69.46|65.86|66.36|62.76|0
1722837900000|2024-08-05 06:05:00|69.19|65.59|66.77|63.17|69.3|65.7|66.77|63.17|0
1722838200000|2024-08-05 06:10:00|66.62|63.02|67.02|63.42|67.08|63.48|65.11|61.51|0
1722838500000|2024-08-05 06:15:00|66.93|63.33|67.7|64.1|68.34|64.74|66.19|62.59|0
1722838800000|2024-08-05 06:20:00|67.63|64.03|68.78|65.18|69.62|66.02|67.07|63.47|0
1722839100000|2024-08-05 06:25:00|68.8|65.2|67.74|64.14|68.8|65.2|65.74|62.14|0
1722839400000|2024-08-05 06:30:00|67.72|64.12|65.44|61.84|67.93|64.33|64.94|61.34|0
1722839700000|2024-08-05 06:35:00|65.37|61.77|68.89|63.89|68.96|63.96|64.99|60.38|0
1722840000000|2024-08-05 06:40:00|68.81|63.81|68.77|63.77|70.04|65.04|68.57|63.57|0
1722840300000|2024-08-05 06:45:00|68.73|63.73|69.06|64.06|69.1|64.1|68.55|63.55|0
1722840600000|2024-08-05 06:50:00|69.21|64.21|73.99|68.99|75.25|70.25|58.68|53.68|0
1722840900000|2024-08-05 06:55:00|73.66|68.66|77.17|71.17|77.17|71.77|73.66|68.66|0
1722841200000|2024-08-05 07:00:00|77.37|71.37|76.72|70.72|77.4|71.4|76.49|70.49|0
1722841500000|2024-08-05 07:05:00|76.62|70.62|78.79|72.79|78.89|72.89|76.18|70.18|0
1722841800000|2024-08-05 07:10:00|78.87|72.87|78.84|71.34|78.87|72.87|77.1|70.93|0
1722842100000|2024-08-05 07:15:00|78.68|71.18|78.3|70.8|78.96|71.46|77.24|69.74|0
1722842400000|2024-08-05 07:20:00|78.34|70.84|76.67|69.17|78.41|70.91|76.1|68.6|0
1722842700000|2024-08-05 07:25:00|76.94|69.44|77.66|70.16|78.22|70.72|76.86|69.36|0
1722843000000|2024-08-05 07:30:00|77.72|70.22|70.36|61.61|78.67|71.17|70.07|61.32|0
1722843300000|2024-08-05 07:35:00|70.32|61.57|71.12|62.37|71.27|62.52|69.78|61.03|0
1722843600000|2024-08-05 07:40:00|71.23|62.48|70.86|62.11|71.61|62.86|70.13|61.38|0
1722843900000|2024-08-05 07:45:00|70.65|61.9|69.27|60.52|70.65|61.9|68.72|59.97|0
1722844200000|2024-08-05 07:50:00|69.31|60.56|69.03|60.28|70.23|61.48|68.96|60.21|0
1722844500000|2024-08-05 07:55:00|69.11|60.36|66.68|57.93|69.18|60.43|66.32|57.57|0
1722844800000|2024-08-05 08:00:00|66.52|57.77|67.81|59.06|69.03|60.28|66.52|57.77|0
1722845100000|2024-08-05 08:05:00|67.72|58.97|60.35|51.6|67.77|59.02|60.25|51.5|0
1722845400000|2024-08-05 08:10:00|60.09|51.34|61.27|52.52|61.89|53.14|59.98|51.23|0
1722845700000|2024-08-05 08:15:00|61.49|52.74|62.64|53.89|64.4|55.65|61.07|52.32|0
1722846000000|2024-08-05 08:20:00|62.71|53.96|64.61|55.86|64.61|55.86|62.51|53.76|0
1722846300000|2024-08-05 08:25:00|64.73|55.98|64.45|55.7|65.18|56.43|63.91|55.16|0
1722846600000|2024-08-05 08:30:00|64.61|55.86|65.23|56.48|65.62|56.87|63.84|55.09|0
1722846900000|2024-08-05 08:35:00|65.18|56.43|65.07|56.32|65.44|56.69|64.36|55.61|0
1722847200000|2024-08-05 08:40:00|64.95|56.2|65.48|56.73|65.97|57.22|64.95|56.2|0
1722847500000|2024-08-05 08:45:00|65.52|56.77|65.56|56.81|66.12|57.37|65.2|56.45|0
1722847800000|2024-08-05 08:50:00|65.61|56.86|66.83|58.08|66.91|58.16|65.26|56.51|0
1722848100000|2024-08-05 08:55:00|66.87|58.12|67.02|58.27|67.61|58.86|66.44|57.69|0
1722848400000|2024-08-05 09:00:00|66.97|58.22|66.61|57.86|67.04|58.29|65.56|56.81|0
1722848700000|2024-08-05 09:05:00|66.52|57.77|67.72|58.97|68.08|59.33|66.47|57.72|0
1722849000000|2024-08-05 09:10:00|67.74|58.99|67.34|58.59|68.38|59.63|67.14|58.39|0
1722849300000|2024-08-05 09:15:00|67.55|58.8|67.48|58.73|67.94|59.19|66.97|58.22|0
1722849600000|2024-08-05 09:20:00|67.56|58.81|68.22|59.47|68.37|59.62|67.01|58.26|0
1722849900000|2024-08-05 09:25:00|68.26|59.51|66.93|58.18|68.55|59.8|66.82|58.07|0
1722850200000|2024-08-05 09:30:00|66.79|58.04|67.24|58.49|67.49|58.74|66.38|57.63|0
1722850500000|2024-08-05 09:35:00|67.33|58.58|69.13|60.38|69.81|61.06|67.17|58.42|0
1722850800000|2024-08-05 09:40:00|69.24|60.49|70.41|61.66|70.61|61.86|68.23|59.48|0
1722851100000|2024-08-05 09:45:00|70.33|61.58|69.33|60.58|70.41|61.66|69.14|60.39|0
1722851400000|2024-08-05 09:50:00|69.35|60.6|68.33|59.58|69.53|60.78|67.68|58.93|0
1722851700000|2024-08-05 09:55:00|68.4|59.65|66.49|58.49|68.61|59.86|66.09|58.09|0
1722852000000|2024-08-05 10:00:00|66.48|58.48|67.94|59.94|67.94|59.94|66.34|58.34|0
1722852300000|2024-08-05 10:05:00|67.86|59.86|68.35|60.35|68.35|60.35|67.54|59.54|0
1722852600000|2024-08-05 10:10:00|68.44|60.44|68.54|60.54|68.91|60.91|67.41|59.41|0
1722852900000|2024-08-05 10:15:00|68.37|60.37|68.06|60.06|69.42|61.42|68.06|60.06|0
1722853200000|2024-08-05 10:20:00|68.1|60.1|69.05|61.05|69.05|61.05|65.46|57.46|0
1722853500000|2024-08-05 10:25:00|69.02|61.02|71.09|63.09|72.19|64.19|68.89|60.89|0
1722853800000|2024-08-05 10:30:00|70.98|62.98|71.33|63.33|71.41|63.41|70.29|62.29|0
1722854100000|2024-08-05 10:35:00|71.29|63.29|72.53|64.53|72.74|64.74|71.2|63.2|0
1722854400000|2024-08-05 10:40:00|72.48|64.48|71.75|63.75|73.49|65.49|71.64|63.64|0
1722854700000|2024-08-05 10:45:00|71.77|63.77|72.57|64.57|73.83|65.83|71.62|63.62|0
1722855000000|2024-08-05 10:50:00|72.65|64.65|72.98|64.98|73.85|65.85|72.19|64.19|0
1722855300000|2024-08-05 10:55:00|73|65|71.43|63.43|73.44|65.44|71.25|63.25|0
1722855600000|2024-08-05 11:00:00|71.1|63.1|72.37|63.87|72.67|64.17|70.38|62.38|0
1722855900000|2024-08-05 11:05:00|72.48|63.98|73.48|64.98|73.48|64.98|72.48|63.98|0
1722856200000|2024-08-05 11:10:00|73.46|64.96|71.84|62.84|73.77|65.27|71.51|62.84|0
1722856500000|2024-08-05 11:15:00|71.82|62.82|71.83|62.83|72.68|63.68|71.65|62.65|0
1722856800000|2024-08-05 11:20:00|71.77|62.77|71.95|62.95|72.2|63.2|71.51|62.51|0
1722857100000|2024-08-05 11:25:00|71.97|62.97|74.08|65.08|74.08|65.08|71.97|62.97|0
1722857400000|2024-08-05 11:30:00|74|65|74.06|65.06|75.82|66.82|73.81|64.81|0
1722857700000|2024-08-05 11:35:00|74|65|75.22|66.22|75.34|66.34|72.95|63.95|0
1722858000000|2024-08-05 11:40:00|75.07|66.07|74.12|65.12|75.34|66.34|74.12|65.12|0
1722858300000|2024-08-05 11:45:00|74.14|65.14|75.93|66.93|76.19|67.19|74.02|65.02|0
1722858600000|2024-08-05 11:50:00|75.72|66.72|82.4|72.4|82.6|72.6|74.94|65.94|0
1722858900000|2024-08-05 11:55:00|82.27|72.27|82.08|72.08|83.71|73.71|81.92|71.92|0
1722859200000|2024-08-05 12:00:00|82.22|72.22|91.55|81.55|91.55|81.55|80.56|70.56|0
1722859500000|2024-08-05 12:05:00|91.46|81.46|97.24|87.24|97.62|87.62|91.46|81.46|0
1722859800000|2024-08-05 12:10:00|97.22|87.22|103.07|93.07|103.16|93.16|97.06|87.06|0
1722860100000|2024-08-05 12:15:00|102.93|92.93|109.92|99.92|109.92|99.92|102.77|92.77|0
1722860400000|2024-08-05 12:20:00|111.47|101.47|117.87|106.87|117.87|106.87|110.77|100.77|0
1722860700000|2024-08-05 12:25:00|117.97|106.97|128.04|115.54|129.48|116.98|115.31|104.31|0
1722861000000|2024-08-05 12:30:00|128.25|115.75|139.94|119.94|140.26|120.26|127.88|113.14|0
1722861300000|2024-08-05 12:35:00|139.91|119.91|136.73|116.73|140.63|120.63|135.74|115.74|0
1722861600000|2024-08-05 12:40:00|136.44|116.44|127.77|107.77|136.44|116.44|125.99|105.99|0
1722861900000|2024-08-05 12:45:00|128.5|108.5|131.54|111.54|133.01|113.01|128.5|108.5|0
1722862200000|2024-08-05 12:50:00|131.46|111.46|132.13|112.13|132.65|112.65|130.32|110.32|0
1722862500000|2024-08-05 12:55:00|132.02|112.02|129.56|109.56|132.86|112.86|128.27|108.27|0
1722862800000|2024-08-05 13:00:00|129.74|109.74|119.08|99.08|130.43|110.43|118.62|98.62|0
1722863100000|2024-08-05 13:05:00|119.25|99.25|116.62|96.62|119.57|99.57|113.77|93.77|0
1722863400000|2024-08-05 13:10:00|116.12|96.12|113.38|93.38|116.95|96.95|111.93|91.93|0
1722863700000|2024-08-05 13:15:00|113.35|93.35|110.22|90.22|113.47|93.47|109.34|89.34|0
1722864000000|2024-08-05 13:20:00|109.82|89.82|110.95|90.95|111.17|91.17|109.11|89.11|0
1722864300000|2024-08-05 13:25:00|111|91|114.11|94.11|114.4|94.4|111|91|0
1722864600000|2024-08-05 13:30:00|114.93|94.93|107.64|87.64|116.8|96.8|105.66|85.66|0
1722864900000|2024-08-05 13:35:00|107.66|87.66|101.31|81.31|108.9|88.9|101.31|81.31|0
1722865200000|2024-08-05 13:40:00|101.15|81.15|87.01|67.01|103.41|83.41|87.01|67.01|0
1722865500000|2024-08-05 13:45:00|87.36|67.36|75.7|63.2|87.36|68.02|75.51|63.01|0
1722865800000|2024-08-05 13:50:00|75.85|63.35|73.01|58.01|78.55|63.35|71.31|56.31|0
1722866100000|2024-08-05 13:55:00|73.19|58.19|74.53|59.53|74.6|59.6|72.71|57.71|0
1722866400000|2024-08-05 14:00:00|74.2|59.2|68.85|53.85|74.2|59.2|66.62|51.62|0
1722866700000|2024-08-05 14:05:00|69.26|54.26|66.35|56.35|72.22|62.22|65.68|53.2|0
1722867000000|2024-08-05 14:10:00|66.7|56.7|65.99|55.99|68.61|58.61|65.95|55.95|0
1722867300000|2024-08-05 14:15:00|69.4|59.4|69.47|59.47|71.7|61.7|69.15|59.15|0
1722867600000|2024-08-05 14:20:00|69.89|59.89|72.18|62.18|73.17|63.17|69.32|59.32|0
1722867900000|2024-08-05 14:25:00|72.14|62.14|71.97|61.97|74.79|64.79|70.12|60.12|0
1722868200000|2024-08-05 14:30:00|71.89|61.89|71.88|61.88|76|66|70.92|60.92|0
1722868500000|2024-08-05 14:35:00|72.07|62.07|71.95|61.95|73.74|63.74|71.06|61.06|0
1722868800000|2024-08-05 14:40:00|72.14|62.14|73.56|63.56|73.65|63.65|71.61|61.61|0
1722869100000|2024-08-05 14:45:00|73.35|63.35|71.78|64.28|73.35|65.02|70.52|63.02|0
1722869400000|2024-08-05 14:50:00|71.82|64.32|68.7|61.2|72.82|65.32|67.99|60.49|0
1722869700000|2024-08-05 14:55:00|68.83|61.33|62.45|54.95|73.32|65.82|61.37|53.87|0
1722870000000|2024-08-05 15:00:00|62.57|55.07|62.4|54.9|63.95|56.45|61.6|54.1|0
1722870300000|2024-08-05 15:05:00|62.47|54.97|54.93|49.43|62.47|54.97|54.37|48.87|0
1722870600000|2024-08-05 15:10:00|55.02|49.52|54.03|48.53|55.56|50.06|53.45|47.95|0
1722870900000|2024-08-05 15:15:00|53.97|48.47|54.25|48.75|54.58|49.08|53.23|47.73|0
1722871200000|2024-08-05 15:20:00|54.35|48.85|51|45.5|55.58|50.08|50.97|45.47|0
1722871500000|2024-08-05 15:25:00|51.09|45.59|51.31|45.81|51.46|45.96|49.86|44.36|0
1722871800000|2024-08-05 15:30:00|51.37|45.87|50.68|45.18|51.62|46.12|49.95|44.45|0
1722872100000|2024-08-05 15:35:00|50.6|45.1|49.35|43.85|51.14|45.64|48.52|43.02|0
1722872400000|2024-08-05 15:40:00|49.43|43.93|50.88|45.38|51.2|45.7|49.24|43.74|0
1722872700000|2024-08-05 15:45:00|50.79|45.29|50.91|45.41|51.23|45.73|49.8|44.3|0
1722873000000|2024-08-05 15:50:00|50.97|45.47|44.63|39.13|51.91|46.41|44.15|38.65|0
1722873300000|2024-08-05 15:55:00|44.77|39.27|44.44|38.94|45.2|39.7|44.12|38.62|0
1722873600000|2024-08-05 16:00:00|44.46|38.96|43.84|38.34|45.27|39.77|43.47|37.97|0
1722873900000|2024-08-05 16:05:00|43.86|38.36|43.4|37.9|44.56|39.06|43.28|37.78|0
1722874200000|2024-08-05 16:10:00|43.44|37.94|43.21|37.71|43.98|38.48|43.09|37.59|0
1722874500000|2024-08-05 16:15:00|43.13|37.63|42.39|36.89|43.28|37.78|42.37|36.87|0
1722874800000|2024-08-05 16:20:00|42.34|36.84|41.89|36.39|42.9|37.4|41.85|36.35|0
1722875100000|2024-08-05 16:25:00|41.93|36.43|41.04|35.54|42.09|36.59|40.96|35.46|0
1722875400000|2024-08-05 16:30:00|40.96|35.46|39.72|34.22|43.88|38.38|39.26|33.76|0
1722875700000|2024-08-05 16:35:00|39.87|34.37|40.94|35.44|41.34|35.84|39.85|34.35|0
1722876000000|2024-08-05 16:40:00|40.91|35.41|43.75|38.25|44.03|38.53|39.64|34.14|0
1722876300000|2024-08-05 16:45:00|43.86|38.36|44.62|39.12|44.76|39.26|43.8|38.3|0
1722876600000|2024-08-05 16:50:00|44.45|38.95|45.6|40.1|45.6|40.1|44.45|38.95|0
1722876900000|2024-08-05 16:55:00|45.65|40.15|45.88|40.38|46.37|40.87|45.28|39.78|0
1722877200000|2024-08-05 17:00:00|45.91|40.41|46.06|40.56|46.3|40.8|45.34|39.84|0
1722877500000|2024-08-05 17:05:00|46.12|40.62|48.61|43.11|48.61|43.11|44.26|38.76|0
1722877800000|2024-08-05 17:10:00|48.68|43.18|48.34|42.84|49.13|43.63|47.86|42.36|0
1722878100000|2024-08-05 17:15:00|48.37|42.87|47.85|42.35|48.43|42.93|47.54|42.04|0
1722878400000|2024-08-05 17:20:00|47.87|42.37|47.73|42.23|47.94|42.44|47.05|41.55|0
1722878700000|2024-08-05 17:25:00|47.64|42.14|47.22|41.72|47.67|42.17|46.84|41.34|0
1722879000000|2024-08-05 17:30:00|48.13|42.63|47.6|42.1|48.35|42.85|47.36|41.86|0
1722879300000|2024-08-05 17:35:00|47.55|42.05|47.65|42.15|48.1|42.6|47.24|41.74|0
1722879600000|2024-08-05 17:40:00|47.64|42.14|47.7|42.2|48.06|42.56|46.73|41.23|0
1722879900000|2024-08-05 17:45:00|47.59|42.09|48.24|42.74|48.35|42.85|47.5|42|0
1722880200000|2024-08-05 17:50:00|48.3|42.8|48.4|42.9|48.45|42.95|47.56|42.06|0
1722880500000|2024-08-05 17:55:00|48.37|42.87|48.89|43.39|49.23|43.73|47.84|42.34|0
1722880800000|2024-08-05 18:00:00|48.91|43.41|50.18|44.68|50.41|44.91|48.77|43.27|0
1722881100000|2024-08-05 18:05:00|50.12|44.62|49.43|43.93|50.28|44.78|49.19|43.69|0
1722881400000|2024-08-05 18:10:00|49.42|43.92|50.28|44.78|50.41|44.91|49.05|43.55|0
1722881700000|2024-08-05 18:15:00|50.16|44.66|49.45|43.95|50.45|44.95|49.09|43.59|0
1722882000000|2024-08-05 18:20:00|49.36|43.86|51.28|45.78|51.43|45.93|48.96|43.46|0
1722882300000|2024-08-05 18:25:00|51.27|45.77|50.45|44.95|51.41|45.91|50.25|44.75|0
1722882600000|2024-08-05 18:30:00|50.57|45.07|50.41|45.91|50.99|45.96|49.88|44.44|0
1722882900000|2024-08-05 18:35:00|50.5|46|51.24|46.74|51.37|46.87|49.92|45.42|0
1722883200000|2024-08-05 18:40:00|51.3|46.8|52.85|48.35|53.08|48.58|51.21|46.71|0
1722883500000|2024-08-05 18:45:00|52.86|48.36|56.86|52.36|56.97|52.47|51.75|47.25|0
1722883800000|2024-08-05 18:50:00|56.83|52.33|55.41|50.91|57.94|53.44|54.1|49.6|0
1722884100000|2024-08-05 18:55:00|55.37|50.87|57.36|52.86|57.5|53|55.31|50.81|0
1722884400000|2024-08-05 19:00:00|57.25|52.75|55.47|50.97|57.25|52.75|55.47|50.97|0
1722884700000|2024-08-05 19:05:00|55.55|51.05|57.1|52.6|57.11|52.61|55.52|51.02|0
1722885000000|2024-08-05 19:10:00|57.14|52.64|60.56|56.06|60.63|56.13|57.07|52.57|0
1722885300000|2024-08-05 19:15:00|60.63|56.13|60.34|55.84|60.77|56.27|59.99|55.49|0
1722885600000|2024-08-05 19:20:00|60.2|55.7|59.45|54.95|60.39|55.89|59|54.5|0
1722885900000|2024-08-05 19:25:00|59.42|54.92|60.04|55.54|62.01|57.51|59.31|54.81|0
1722886200000|2024-08-05 19:30:00|59.88|55.38|60.16|55.66|61.26|56.76|59.43|54.93|0
1722886500000|2024-08-05 19:35:00|60.26|55.76|60.09|56.09|60.54|56.32|59.45|54.95|0
1722886800000|2024-08-05 19:40:00|59.97|55.97|61.15|57.4|61.37|57.62|59.69|55.69|0
1722887100000|2024-08-05 19:45:00|61.3|57.55|63.07|59.32|63.22|59.47|60.72|56.97|0
1722887400000|2024-08-05 19:50:00|62.97|59.22|62.27|58.52|63.48|59.73|61.09|57.34|0
1722887700000|2024-08-05 19:55:00|62.23|58.48|59.57|55.82|62.23|58.48|59.57|55.82|0
1722888000000|2024-08-05 20:00:00|59.64|55.89|57.65|53.9|59.92|56.17|57.12|53.37|0
1722888300000|2024-08-05 20:05:00|57.58|53.83|55.62|51.87|59.97|56.22|54.78|51.03|0
1722888600000|2024-08-05 20:10:00|55.59|51.84|57.68|53.93|57.68|53.93|55.59|51.84|0
1722888900000|2024-08-05 20:15:00|58.43|53.18|59.9|54.65|60.69|55.44|57.82|52.57|0
1722889200000|2024-08-05 20:20:00|59.87|54.62|59.08|53.83|59.9|54.65|58.78|53.53|0
1722889500000|2024-08-05 20:25:00|59.11|53.86|58.8|53.55|59.31|54.06|58.74|53.49|0
1722889800000|2024-08-05 20:30:00|58.77|53.52|58.73|53.48|59|53.75|58.56|53.31|0
1722890100000|2024-08-05 20:35:00|58.71|53.46|61.56|56.31|63.66|58.41|58.69|53.44|0
1722890400000|2024-08-05 20:40:00|61.53|56.28|61.45|56.2|61.67|56.42|61.32|56.07|0
1722890700000|2024-08-05 20:45:00|61.42|56.17|61|55.75|61.42|56.17|60.97|55.72|0
1722891000000|2024-08-05 20:50:00|60.97|55.72|60.79|55.54|61|55.75|60.72|55.47|0
1722891300000|2024-08-05 20:55:00|60.77|55.52|59.85|54.6|60.77|55.52|59.85|54.6|0
1722891600000|2024-08-05 21:00:00|59.87|54.62|60.11|54.86|60.11|54.86|59.87|54.62|0
1722891900000|2024-08-05 21:05:00|60.02|54.77|60.17|54.92|60.19|54.94|59.98|54.73|0
1722892200000|2024-08-05 21:10:00|60.16|54.91|60.14|54.89|60.17|54.92|60.14|54.89|0
1722892500000|2024-08-05 21:15:00|60.15|54.9|60.16|54.91|60.18|54.93|60.08|54.83|0
1722892800000|2024-08-05 21:20:00|60.15|54.9|60.14|54.89|60.18|54.93|60.12|54.87|0
1722893100000|2024-08-05 21:25:00|60.16|54.91|60.1|54.85|60.16|54.91|60.1|54.85|0
1722893400000|2024-08-05 21:30:00|60.09|54.84|60.01|54.76|60.1|54.85|60|54.75|0
1722893700000|2024-08-05 21:35:00|60|54.75|59.98|54.73|60|54.75|59.89|54.64|0
1722894000000|2024-08-05 21:40:00|59.97|54.72|59.85|54.6|59.97|54.72|59.82|54.57|0
1722894300000|2024-08-05 21:45:00|59.83|54.58|59.77|54.52|59.86|54.61|59.77|54.52|0
1722894600000|2024-08-05 21:50:00|59.76|54.51|59.63|54.38|59.76|54.51|59.63|54.38|0
1722894900000|2024-08-05 21:55:00|59.62|54.37|59.55|54.3|59.63|54.38|59.55|54.3|0
1722895200000|2024-08-05 22:00:00|59.57|54.32|58.53|53.28|59.57|54.32|58.05|52.8|0
1722895500000|2024-08-05 22:05:00|58.43|53.18|57.49|52.24|58.49|53.24|57.22|51.97|0
1722895800000|2024-08-05 22:10:00|57.52|52.27|57.53|52.28|57.64|52.39|56.98|51.73|0
1722896100000|2024-08-05 22:15:00|57.55|52.3|57|51.75|57.58|52.33|56.92|51.67|0
1722896400000|2024-08-05 22:20:00|56.99|51.74|56.81|51.56|57.07|51.82|56.55|51.3|0
1722896700000|2024-08-05 22:25:00|56.79|51.54|56.98|51.73|57.03|51.78|56.47|51.22|0
1722897000000|2024-08-05 22:30:00|56.83|51.58|57.24|51.99|57.64|52.39|56.73|51.48|0
1722897300000|2024-08-05 22:35:00|57.21|51.96|57.11|51.86|57.26|52.01|56.9|51.65|0
1722897600000|2024-08-05 22:40:00|57.12|51.87|57.36|52.11|57.4|52.15|57.08|51.83|0
1722897900000|2024-08-05 22:45:00|57.43|52.18|57.68|52.43|57.8|52.55|57.36|52.11|0
1722898200000|2024-08-05 22:50:00|57.7|52.45|58.63|53.38|58.65|53.4|57.7|52.45|0
1722898500000|2024-08-05 22:55:00|58.8|53.55|57.93|52.68|58.98|53.73|57.93|52.68|0
1722898800000|2024-08-05 23:00:00|57.96|52.71|57.56|52.31|57.96|52.71|57.47|52.22|0
1722899100000|2024-08-05 23:05:00|57.6|52.35|57.36|52.11|57.76|52.51|57.2|51.95|0
1722899400000|2024-08-05 23:10:00|57.27|52.02|57.49|52.24|57.62|52.37|57.27|52.02|0
1722899700000|2024-08-05 23:15:00|57.47|52.22|58.1|52.85|58.15|52.9|57.45|52.2|0
1722900000000|2024-08-05 23:20:00|58.12|52.87|58.26|53.01|58.46|53.21|57.9|52.65|0
1722900300000|2024-08-05 23:25:00|58.28|53.03|58.06|52.81|58.44|53.19|58.01|52.76|0
1722900600000|2024-08-05 23:30:00|57.99|52.74|57.62|52.37|57.99|52.74|57.14|51.89|0
1722900900000|2024-08-05 23:35:00|57.57|52.32|57.21|51.96|57.57|52.32|57.1|51.85|0
1722901200000|2024-08-05 23:40:00|57.16|51.91|57.22|51.97|57.34|52.09|57.14|51.89|0
1722901500000|2024-08-05 23:45:00|57.24|51.99|56.46|51.21|57.25|52|56.46|51.21|0
1722901800000|2024-08-05 23:50:00|56.57|51.32|56.8|51.55|56.89|51.64|56.34|51.09|0
1722902100000|2024-08-05 23:55:00|56.82|51.57|56.25|51|57.08|51.83|56.25|51|0
1722902400000|2024-08-06 00:00:00|56.4|51.15|57.21|51.96|57.54|52.29|56.3|51.05|0
1722902700000|2024-08-06 00:05:00|57.08|51.83|57.17|51.92|57.74|52.49|56.45|51.2|0
1722903000000|2024-08-06 00:10:00|57.19|51.94|57.38|52.13|57.44|52.19|56.67|51.42|0
1722903300000|2024-08-06 00:15:00|56.64|52.89|56.98|53.23|57.54|53.79|56.56|52.81|0
1722903600000|2024-08-06 00:20:00|56.95|53.2|53.45|49.7|57.41|53.66|53.44|49.69|0
1722903900000|2024-08-06 00:25:00|53.47|49.72|53.59|49.84|53.79|50.04|53.29|49.54|0
1722904200000|2024-08-06 00:30:00|53.6|49.85|53.02|49.27|53.68|49.93|52.94|49.19|0
1722904500000|2024-08-06 00:35:00|53|49.25|52.73|48.98|53.27|49.52|52.64|48.89|0
1722904800000|2024-08-06 00:40:00|52.76|49.01|52.6|48.85|52.92|49.17|52.54|48.79|0
1722905100000|2024-08-06 00:45:00|52.58|48.83|49.81|46.06|52.6|48.85|49.76|46.01|0
1722905400000|2024-08-06 00:50:00|49.01|45.26|49.18|45.43|49.21|45.46|48.86|45.11|0
1722905700000|2024-08-06 00:55:00|49.21|45.46|48.61|44.86|49.21|45.46|48.6|44.85|0
1722906000000|2024-08-06 01:00:00|48.6|44.85|48.56|44.81|48.93|45.18|48.4|44.65|0
1722906300000|2024-08-06 01:05:00|48.58|44.83|46.48|42.73|48.66|44.91|46.48|42.73|0
1722906600000|2024-08-06 01:10:00|46.46|42.71|43.41|39.66|46.52|42.77|42.23|38.48|0
1722906900000|2024-08-06 01:15:00|43.28|39.53|44.14|40.39|44.25|40.5|43.13|39.38|0
1722907200000|2024-08-06 01:20:00|44.2|40.45|44.89|41.14|44.91|41.16|44.03|40.28|0
1722907500000|2024-08-06 01:25:00|44.8|41.05|44.57|40.82|44.82|41.07|44.38|40.63|0
1722907800000|2024-08-06 01:30:00|44.61|40.86|44.93|41.18|45.3|41.55|44.57|40.82|0
1722908100000|2024-08-06 01:35:00|44.92|41.17|45.24|41.49|45.39|41.64|44.84|41.09|0
1722908400000|2024-08-06 01:40:00|45.28|41.53|45.66|41.91|46.09|42.34|45.18|41.43|0
1722908700000|2024-08-06 01:45:00|45.57|41.82|44.86|41.11|45.94|42.19|44.75|41|0
1722909000000|2024-08-06 01:50:00|44.89|41.14|44.52|40.77|45.06|41.31|44.3|40.55|0
1722909300000|2024-08-06 01:55:00|44.55|40.8|44.32|40.57|44.66|40.91|44.3|40.55|0
1722909600000|2024-08-06 02:00:00|44.35|40.6|44.59|40.84|44.87|41.12|44.13|40.38|0
1722909900000|2024-08-06 02:05:00|44.65|40.9|45.33|41.58|45.4|41.65|44.53|40.78|0
1722910200000|2024-08-06 02:10:00|45.32|41.57|45.25|41.5|45.62|41.87|45.12|41.37|0
1722910500000|2024-08-06 02:15:00|45.34|41.59|45.06|41.31|45.34|41.59|44.91|41.16|0
1722910800000|2024-08-06 02:20:00|45.14|41.39|44.69|40.94|45.14|41.39|44.68|40.93|0
1722911100000|2024-08-06 02:25:00|44.74|40.99|46.89|43.14|47.25|43.5|44.64|40.89|0
1722911400000|2024-08-06 02:30:00|47.11|43.36|47.13|43.38|47.32|43.57|47.02|43.27|0
1722911700000|2024-08-06 02:35:00|47.1|43.35|46.86|43.11|47.24|43.49|46.78|43.03|0
1722912000000|2024-08-06 02:40:00|46.83|43.08|46.71|42.96|46.97|43.22|46.71|42.96|0
1722912300000|2024-08-06 02:45:00|46.77|43.02|46.81|43.06|46.91|43.16|46.71|42.96|0
1722912600000|2024-08-06 02:50:00|46.79|43.04|46.79|43.04|47.09|43.34|46.73|42.98|0
1722912900000|2024-08-06 02:55:00|46.8|43.05|46.84|43.09|46.87|43.12|46.67|42.92|0
1722913200000|2024-08-06 03:00:00|46.78|43.03|46.43|42.68|46.91|43.16|46.21|42.46|0
1722913500000|2024-08-06 03:05:00|46.45|42.7|46.24|42.49|46.49|42.74|46.22|42.47|0
1722913800000|2024-08-06 03:10:00|46.29|42.54|46.8|43.05|46.85|43.1|46.29|42.54|0
1722914100000|2024-08-06 03:15:00|46.75|43|46.05|42.8|46.8|43.38|45.52|42.68|0
1722914400000|2024-08-06 03:20:00|46|42.75|45.86|42.61|46.15|42.9|45.84|42.59|0
1722914700000|2024-08-06 03:25:00|45.88|42.63|45.15|41.9|45.92|42.67|45.13|41.88|0
1722915000000|2024-08-06 03:30:00|45.31|42.06|45.33|42.08|45.39|42.14|45.05|41.8|0
1722915300000|2024-08-06 03:35:00|45.34|42.09|45.27|42.02|45.42|42.17|45.16|41.91|0
1722915600000|2024-08-06 03:40:00|45.28|42.03|45.26|42.01|45.43|42.18|45.18|41.93|0
1722915900000|2024-08-06 03:45:00|45.24|41.99|45.17|41.92|45.43|42.18|45.02|41.77|0
1722916200000|2024-08-06 03:50:00|45.19|41.94|45.39|42.14|45.46|42.21|44.74|41.49|0
1722916500000|2024-08-06 03:55:00|45.43|42.18|45.33|42.08|45.46|42.21|45.21|41.96|0
1722916800000|2024-08-06 04:00:00|45.3|42.05|45.28|42.03|45.39|42.14|45.2|41.95|0
1722917100000|2024-08-06 04:05:00|45.27|42.02|45.31|42.06|45.45|42.2|45.25|42|0
1722917400000|2024-08-06 04:10:00|45.29|42.04|45.22|41.97|45.3|42.05|45.1|41.85|0
1722917700000|2024-08-06 04:15:00|45.2|41.95|45.41|42.16|45.41|42.16|45.18|41.93|0
1722918000000|2024-08-06 04:20:00|45.42|42.17|45.07|41.82|45.44|42.19|45.01|41.76|0
1722918300000|2024-08-06 04:25:00|45.12|41.87|45.26|42.01|45.36|42.11|44.9|41.65|0
1722918600000|2024-08-06 04:30:00|45.24|41.99|46.17|42.92|46.18|42.93|45.18|41.93|0
1722918900000|2024-08-06 04:35:00|46.18|42.93|45.91|42.66|46.18|42.93|45.56|42.31|0
1722919200000|2024-08-06 04:40:00|45.95|42.7|46.2|42.95|46.25|43|45.85|42.6|0
1722919500000|2024-08-06 04:45:00|46.19|42.94|46.15|42.9|46.45|43.2|46.06|42.81|0
1722919800000|2024-08-06 04:50:00|46.07|42.82|45.96|42.71|46.24|42.99|45.89|42.64|0
1722920100000|2024-08-06 04:55:00|46.02|42.77|46.09|42.84|46.43|43.18|45.93|42.68|0
1722920400000|2024-08-06 05:00:00|46.06|42.81|46.42|43.17|46.44|43.19|45.84|42.59|0
1722920700000|2024-08-06 05:05:00|46.44|43.19|47.31|44.06|48.3|45.05|46.39|43.14|0
1722921000000|2024-08-06 05:10:00|47.27|44.02|47.43|44.18|48.05|44.8|47.27|44.02|0
1722921300000|2024-08-06 05:15:00|47.41|44.16|46.84|43.59|47.42|44.17|46.65|43.4|0
1722921600000|2024-08-06 05:20:00|46.75|43.5|46.8|43.55|46.97|43.72|46.59|43.34|0
1722921900000|2024-08-06 05:25:00|46.75|43.5|45.95|42.7|46.75|43.5|45.92|42.67|0
1722922200000|2024-08-06 05:30:00|45.94|42.69|45.13|41.88|46.23|42.98|44.99|41.74|0
1722922500000|2024-08-06 05:35:00|45.12|41.87|45.21|41.96|45.39|42.14|44.95|41.7|0
1722922800000|2024-08-06 05:40:00|45.19|41.94|45.44|42.19|45.58|42.33|45.14|41.89|0
1722923100000|2024-08-06 05:45:00|45.41|42.16|45.94|42.69|46.12|42.87|45.33|42.08|0
1722923400000|2024-08-06 05:50:00|45.96|42.71|46|42.75|46.23|42.98|45.81|42.56|0
1722923700000|2024-08-06 05:55:00|46.07|42.82|45.61|42.36|46.17|42.92|45.52|42.27|0
1722924000000|2024-08-06 06:00:00|45.79|42.54|46.1|42.85|46.65|43.4|45.28|42.03|0
1722924300000|2024-08-06 06:05:00|46.16|42.91|46.65|43.4|46.93|43.68|46.01|42.76|0
1722924600000|2024-08-06 06:10:00|46.75|43.5|46.2|42.95|46.94|43.69|46.2|42.95|0
1722924900000|2024-08-06 06:15:00|46.39|43.14|46.83|43.58|46.85|43.6|46.3|43.05|0
1722925200000|2024-08-06 06:20:00|46.74|43.49|45.99|42.74|46.8|43.55|45.96|42.71|0
1722925500000|2024-08-06 06:25:00|45.82|42.57|45.7|42.45|46.09|42.84|45.62|42.37|0
1722925800000|2024-08-06 06:30:00|45.73|42.48|45.84|42.59|46.13|42.88|45.67|42.42|0
1722926100000|2024-08-06 06:35:00|45.87|42.62|46.12|42.87|46.15|42.9|45.58|42.33|0
1722926400000|2024-08-06 06:40:00|46.14|42.89|46.74|43.49|46.9|43.65|46.09|42.84|0
1722926700000|2024-08-06 06:45:00|46.87|43.62|47.32|44.07|47.73|44.48|46.84|43.59|0
1722927000000|2024-08-06 06:50:00|47.29|44.04|47.99|44.74|47.99|44.74|47.23|43.98|0
1722927300000|2024-08-06 06:55:00|48.03|44.78|47.75|44.5|48.37|45.12|47.72|44.47|0
1722927600000|2024-08-06 07:00:00|47.89|44.64|47.29|44.04|51.74|48.49|46.99|43.74|0
1722927900000|2024-08-06 07:05:00|47.31|44.06|47.08|43.83|47.65|44.4|47.08|43.83|0
1722928200000|2024-08-06 07:10:00|47.11|43.86|47.98|44.73|48.32|45.07|47.07|43.82|0
1722928500000|2024-08-06 07:15:00|47.96|44.71|47.14|43.64|48.05|44.8|47.1|43.6|0
1722928800000|2024-08-06 07:20:00|46.85|43.35|46.35|42.85|46.99|43.49|45.92|42.42|0
1722929100000|2024-08-06 07:25:00|46.38|42.88|46.87|43.37|47.63|44.13|46.35|42.85|0
1722929400000|2024-08-06 07:30:00|46.82|43.32|46.72|43.22|47.27|43.77|46.41|42.91|0
1722929700000|2024-08-06 07:35:00|46.74|43.24|45.62|42.12|47.81|44.31|45.5|42|0
1722930000000|2024-08-06 07:40:00|45.63|42.13|45.68|42.18|46.45|42.95|45.55|42.05|0
1722930300000|2024-08-06 07:45:00|45.87|42.37|46.05|42.55|46.17|42.67|45.25|41.75|0
1722930600000|2024-08-06 07:50:00|46.15|42.65|46.51|43.01|46.63|43.13|45.79|42.29|0
1722930900000|2024-08-06 07:55:00|46.59|43.09|45.98|42.48|46.59|43.09|45.84|42.34|0
1722931200000|2024-08-06 08:00:00|45.96|42.46|46.39|42.89|46.47|42.97|45.55|42.05|0
1722931500000|2024-08-06 08:05:00|46.43|42.93|47.11|43.61|47.17|43.67|46.21|42.71|0
1722931800000|2024-08-06 08:10:00|47.16|43.66|47.85|44.35|48.28|44.78|46.61|43.11|0
1722932100000|2024-08-06 08:15:00|47.91|44.41|48.28|44.78|48.29|44.79|47.54|44.04|0
1722932400000|2024-08-06 08:20:00|48.27|44.77|47.25|43.75|48.36|44.86|47.07|43.57|0
1722932700000|2024-08-06 08:25:00|47.28|43.78|46.72|43.22|47.36|43.86|46.35|42.85|0
1722933000000|2024-08-06 08:30:00|46.71|43.21|46.76|43.26|46.76|43.26|46.24|42.74|0
1722933300000|2024-08-06 08:35:00|46.79|43.29|47.38|43.88|47.45|43.95|46.66|43.16|0
1722933600000|2024-08-06 08:40:00|47.35|43.85|46.96|43.46|47.5|44|46.93|43.43|0
1722933900000|2024-08-06 08:45:00|46.87|43.37|46.09|42.59|47.47|43.97|46.03|42.53|0
1722934200000|2024-08-06 08:50:00|46.06|42.56|45.3|41.8|46.09|42.59|45.08|41.58|0
1722934500000|2024-08-06 08:55:00|45.28|41.78|46.37|42.87|46.37|42.87|45.23|41.73|0
1722934800000|2024-08-06 09:00:00|46.46|42.96|48.42|44.92|48.8|45.3|46.46|42.96|0
1722935100000|2024-08-06 09:05:00|48.43|44.93|50.1|46.6|50.22|46.72|48.05|44.55|0
1722935400000|2024-08-06 09:10:00|49.91|46.41|50.26|46.76|50.8|47.3|49.73|46.23|0
1722935700000|2024-08-06 09:15:00|50.44|46.94|51.63|48.13|52.59|49.09|50.4|46.9|0
1722936000000|2024-08-06 09:20:00|51.57|48.07|50.56|47.06|51.6|48.1|50.46|46.96|0
1722936300000|2024-08-06 09:25:00|50.57|47.07|49.15|45.65|50.59|47.09|49.12|45.62|0
1722936600000|2024-08-06 09:30:00|49.16|45.66|50.78|47.28|50.97|47.47|49.16|45.66|0
1722936900000|2024-08-06 09:35:00|50.8|47.3|51.79|48.29|51.8|48.3|50.38|46.88|0
1722937200000|2024-08-06 09:40:00|51.85|48.35|50.71|47.21|51.98|48.48|50.43|46.93|0
1722937500000|2024-08-06 09:45:00|50.85|47.35|50.7|47.2|51.36|47.86|50.52|47.02|0
1722937800000|2024-08-06 09:50:00|50.78|47.28|51.39|47.89|51.93|48.43|50.39|46.89|0
1722938100000|2024-08-06 09:55:00|51.36|47.86|50.1|46.6|51.39|47.89|49.25|45.75|0
1722938400000|2024-08-06 10:00:00|50.12|46.62|50.41|46.91|50.41|46.91|49.66|46.16|0
1722938700000|2024-08-06 10:05:00|50.58|47.08|50.26|46.76|50.88|47.38|50.13|46.63|0
1722939000000|2024-08-06 10:10:00|50.32|46.82|49.14|45.64|50.38|46.88|49.14|45.64|0
1722939300000|2024-08-06 10:15:00|49.13|45.63|48.93|45.43|50.6|47.1|48.66|45.16|0
1722939600000|2024-08-06 10:20:00|48.9|45.4|49.04|45.92|49.32|46.19|48.71|45.4|0
1722939900000|2024-08-06 10:25:00|49.01|45.89|48.21|45.09|49.01|45.89|48.04|44.92|0
1722940200000|2024-08-06 10:30:00|48.18|45.06|47.33|44.21|48.18|45.06|46.95|43.83|0
1722940500000|2024-08-06 10:35:00|47.39|44.27|46.84|43.71|48.18|45.05|46.66|43.54|0
1722940800000|2024-08-06 10:40:00|46.9|43.77|46.12|43|46.9|43.77|45.73|42.6|0
1722941100000|2024-08-06 10:45:00|46.16|43.04|42.15|39.03|46.18|43.05|42.04|38.92|0
1722941400000|2024-08-06 10:50:00|42.13|39|41.96|38.83|42.32|39.19|41.79|38.67|0
1722941700000|2024-08-06 10:55:00|41.98|38.86|42.31|39.19|42.45|39.33|41.87|38.75|0
1722942000000|2024-08-06 11:00:00|42.28|39.16|42.21|39.08|42.28|39.16|41.62|38.49|0
1722942300000|2024-08-06 11:05:00|42.15|39.03|41.66|38.54|42.15|39.03|41.49|38.36|0
1722942600000|2024-08-06 11:10:00|41.62|38.5|40.48|37.35|42.69|39.57|39.57|36.45|0
1722942900000|2024-08-06 11:15:00|40.44|37.31|40.7|37.58|40.78|37.66|40.41|37.28|0
1722943200000|2024-08-06 11:20:00|40.72|37.59|40.89|37.76|40.91|37.79|40.48|37.36|0
1722943500000|2024-08-06 11:25:00|40.9|37.78|39.56|36.44|40.91|37.79|39.52|36.4|0
1722943800000|2024-08-06 11:30:00|39.55|36.43|39.69|36.57|40.31|37.19|38.77|35.65|0
1722944100000|2024-08-06 11:35:00|39.72|36.59|40.16|37.03|40.2|37.07|39.65|36.53|0
1722944400000|2024-08-06 11:40:00|40.14|37.02|40.99|37.87|41.21|38.08|40.13|37|0
1722944700000|2024-08-06 11:45:00|41.05|37.92|42.72|39.59|43.23|40.11|40.37|37.25|0
1722945000000|2024-08-06 11:50:00|42.69|39.57|42.35|39.22|42.98|39.86|42.33|39.2|0
1722945300000|2024-08-06 11:55:00|42.31|39.18|41.92|38.8|42.84|39.71|41.81|38.69|0
1722945600000|2024-08-06 12:00:00|41.85|38.73|41.84|38.71|42.51|39.38|41.78|38.66|0
1722945900000|2024-08-06 12:05:00|41.86|38.74|42.28|39.15|42.99|39.87|41.79|38.67|0
1722946200000|2024-08-06 12:10:00|42.25|39.12|42.23|39.1|42.86|39.74|41.86|38.73|0
1722946500000|2024-08-06 12:15:00|42.01|38.88|42.18|39.06|42.59|39.46|41.88|38.75|0
1722946800000|2024-08-06 12:20:00|42.17|39.04|42.62|39.5|42.75|39.63|41.98|38.86|0
1722947100000|2024-08-06 12:25:00|42.4|39.27|42.68|39.55|43|39.88|42.4|39.27|0
1722947400000|2024-08-06 12:30:00|42.73|39.61|45.16|42.03|45.33|42.21|42.62|39.49|0
1722947700000|2024-08-06 12:35:00|44.95|41.82|46.19|43.06|46.92|43.8|44.83|41.71|0
1722948000000|2024-08-06 12:40:00|46.28|43.15|46.08|42.96|46.43|43.3|45.83|42.7|0
1722948300000|2024-08-06 12:45:00|46.11|42.99|45.9|42.77|46.48|43.36|45.65|42.52|0
1722948600000|2024-08-06 12:50:00|45.91|42.79|46.07|42.94|46.32|43.2|45.58|42.46|0
1722948900000|2024-08-06 12:55:00|46.17|43.05|45.92|42.79|46.23|43.11|45.63|42.51|0
1722949200000|2024-08-06 13:00:00|46.08|42.95|45.55|42.43|46.44|43.31|45.5|42.37|0
1722949500000|2024-08-06 13:05:00|45.57|42.44|45.68|42.56|46.25|43.13|45.43|42.31|0
1722949800000|2024-08-06 13:10:00|45.65|42.53|44.94|41.81|46.23|43.1|44.81|41.68|0
1722950100000|2024-08-06 13:15:00|44.95|41.83|44.71|41.59|45.25|42.12|44.67|41.55|0
1722950400000|2024-08-06 13:20:00|44.76|41.63|44.99|41.86|45.14|42.01|44.57|41.44|0
1722950700000|2024-08-06 13:25:00|44.83|41.7|45.19|42.06|45.78|42.66|43.88|40.76|0
1722951000000|2024-08-06 13:30:00|45.04|41.92|44.99|41.87|45.84|42.72|43.79|40.66|0
1722951300000|2024-08-06 13:35:00|45.09|41.97|44.77|41.64|45.54|42.41|44.47|41.35|0
1722951600000|2024-08-06 13:40:00|44.63|41.51|46.16|43.03|46.76|43.64|44.4|41.28|0
1722951900000|2024-08-06 13:45:00|46.13|43|44.55|41.43|46.85|43.73|44.44|41.31|0
1722952200000|2024-08-06 13:50:00|44.61|41.48|39.92|36.79|45.05|41.92|39.82|36.7|0
1722952500000|2024-08-06 13:55:00|38.62|35.5|37.65|34.53|38.89|35.76|37.09|33.96|0
1722952800000|2024-08-06 14:00:00|38.02|34.89|36.72|33.6|38.33|35.21|36.71|33.59|0
1722953100000|2024-08-06 14:05:00|36.83|33.7|35.67|32.54|37.44|34.31|35.59|32.47|0
1722953400000|2024-08-06 14:10:00|35.64|32.52|31.93|28.8|37.61|34.49|31.47|28.34|0
1722953700000|2024-08-06 14:15:00|31.94|28.81|32.43|29.3|32.64|29.51|31.42|28.29|0
1722954000000|2024-08-06 14:20:00|32.34|29.21|32.08|28.95|32.87|29.75|32.01|28.89|0
1722954300000|2024-08-06 14:25:00|32.09|28.96|32.84|29.71|33.01|29.88|31.83|28.71|0
1722954600000|2024-08-06 14:30:00|32.63|29.5|32.43|29.31|33.48|30.36|32.39|29.26|0
1722954900000|2024-08-06 14:35:00|32.39|29.26|31.73|28.61|32.5|29.38|31.19|28.06|0
1722955200000|2024-08-06 14:40:00|31.67|28.54|30.94|27.81|31.87|28.75|30.85|27.72|0
1722955500000|2024-08-06 14:45:00|30.96|27.83|29.23|26.11|31.72|28.59|28.91|25.79|0
1722955800000|2024-08-06 14:50:00|29.25|26.13|29.59|26.47|29.99|26.86|29.17|26.04|0
1722956100000|2024-08-06 14:55:00|29.62|26.49|29.87|26.75|30.29|27.17|29.59|26.47|0
1722956400000|2024-08-06 15:00:00|29.74|26.62|30.46|27.34|30.63|27.5|29.63|26.51|0
1722956700000|2024-08-06 15:05:00|30.49|27.37|30.37|27.24|30.55|27.42|30.04|26.92|0
1722957000000|2024-08-06 15:10:00|30.39|27.27|31.12|28|31.4|28.27|30.29|27.17|0
1722957300000|2024-08-06 15:15:00|31.19|28.06|31.41|28.29|31.9|28.77|30.96|27.84|0
1722957600000|2024-08-06 15:20:00|31.44|28.31|31.72|28.59|32.15|29.02|31.3|28.17|0
1722957900000|2024-08-06 15:25:00|31.71|28.58|33.2|30.08|33.2|30.08|31.38|28.26|0
1722958200000|2024-08-06 15:30:00|31.01|27.88|30.54|27.41|33.44|30.31|30.53|27.4|0
1722958500000|2024-08-06 15:35:00|30.52|27.39|30.46|27.33|31.05|27.92|30.09|26.97|0
1722958800000|2024-08-06 15:40:00|30.42|27.3|30.23|27.1|30.81|27.68|30.03|26.91|0
1722959100000|2024-08-06 15:45:00|30.15|27.03|29.28|26.16|30.52|27.39|29.25|26.12|0
1722959400000|2024-08-06 15:50:00|29.24|26.11|28.89|25.77|29.25|26.12|28.49|25.36|0
1722959700000|2024-08-06 15:55:00|28.85|25.72|28.58|25.45|28.99|25.87|28.53|25.4|0
1722960000000|2024-08-06 16:00:00|28.55|25.42|26.52|23.4|29.27|26.14|26.16|23.04|0
1722960300000|2024-08-06 16:05:00|26.5|23.38|26.48|23.35|26.76|23.64|26.21|23.09|0
1722960600000|2024-08-06 16:10:00|26.52|23.39|25.29|22.16|26.52|23.39|25.29|22.16|0
1722960900000|2024-08-06 16:15:00|25.3|22.17|25|21.88|25.39|22.27|24.89|21.76|0
1722961200000|2024-08-06 16:20:00|24.98|21.86|25.37|22.24|25.7|22.58|24.93|21.8|0
1722961500000|2024-08-06 16:25:00|25.41|22.28|25.62|22.49|25.98|22.85|25.39|22.26|0
1722961800000|2024-08-06 16:30:00|25.56|22.43|25.43|22.3|25.81|22.69|25.36|22.24|0
1722962100000|2024-08-06 16:35:00|25.44|22.31|25.57|22.45|25.99|22.86|25.42|22.29|0
1722962400000|2024-08-06 16:40:00|25.5|22.38|25.51|22.38|25.55|22.43|25.22|22.09|0
1722962700000|2024-08-06 16:45:00|25.45|22.33|25.43|22.3|25.46|22.34|25.14|22.01|0
1722963000000|2024-08-06 16:50:00|24.07|20.94|22.91|19.79|24.07|20.94|22.85|19.73|0
1722963300000|2024-08-06 16:55:00|23|19.87|22.86|19.73|23.8|20.68|22.56|19.43|0
1722963600000|2024-08-06 17:00:00|22.87|19.74|22.61|19.49|23.04|19.91|22.48|19.36|0
1722963900000|2024-08-06 17:05:00|22.62|19.5|22.74|19.62|22.96|19.83|22.59|19.47|0
1722964200000|2024-08-06 17:10:00|22.72|19.59|22.85|19.72|22.97|19.84|22.69|19.56|0
1722964500000|2024-08-06 17:15:00|22.75|19.62|22.99|19.86|23.12|19.99|22.7|19.58|0
1722964800000|2024-08-06 17:20:00|22.93|19.81|23.61|20.49|23.82|20.69|22.68|19.56|0
1722965100000|2024-08-06 17:25:00|23.63|20.51|23.28|20.15|23.67|20.54|23.23|20.1|0
1722965400000|2024-08-06 17:30:00|23.24|20.12|22.4|19.28|23.41|20.28|22.33|19.21|0
1722965700000|2024-08-06 17:35:00|22.47|19.35|22.33|19.2|22.58|19.46|22.19|19.06|0
1722966000000|2024-08-06 17:40:00|22.35|19.22|22.64|19.52|22.88|19.75|22.26|19.13|0
1722966300000|2024-08-06 17:45:00|22.68|19.56|22.52|19.39|22.93|19.81|22.45|19.32|0
1722966600000|2024-08-06 17:50:00|22.48|19.36|22.27|19.14|22.62|19.5|22.23|19.11|0
1722966900000|2024-08-06 17:55:00|22.29|19.17|22.42|19.3|22.48|19.36|22.07|18.95|0
1722967200000|2024-08-06 18:00:00|22.4|19.28|22.74|19.61|22.76|19.63|22.37|19.24|0
1722967500000|2024-08-06 18:05:00|22.65|19.52|23.01|19.88|23.13|20.01|22.58|19.45|0
1722967800000|2024-08-06 18:10:00|22.97|19.84|22.91|19.79|22.97|19.84|22.66|19.54|0
1722968100000|2024-08-06 18:15:00|22.93|19.81|22.27|19.14|22.93|19.81|22.25|19.12|0
1722968400000|2024-08-06 18:20:00|22.3|19.18|21.88|18.76|22.3|19.18|21.78|18.65|0
1722968700000|2024-08-06 18:25:00|21.86|18.74|21.7|18.58|21.98|18.86|21.7|18.57|0
1722969000000|2024-08-06 18:30:00|21.76|18.63|21.38|18.25|21.98|18.86|21.36|18.24|0
1722969300000|2024-08-06 18:35:00|21.39|18.27|21.39|18.27|21.5|18.37|21.22|18.1|0
1722969600000|2024-08-06 18:40:00|21.41|18.28|21.37|18.25|21.64|18.51|21.35|18.22|0
1722969900000|2024-08-06 18:45:00|21.34|18.21|20.8|17.67|21.35|18.23|20.67|17.54|0
1722970200000|2024-08-06 18:50:00|20.82|17.69|20.8|17.68|20.98|17.86|20.65|17.52|0
1722970500000|2024-08-06 18:55:00|20.75|17.63|22.13|19|22.16|19.04|20.73|17.6|0
1722970800000|2024-08-06 19:00:00|22.23|19.01|23.42|20.3|23.5|20.37|22.23|19.01|0
1722971100000|2024-08-06 19:05:00|23.24|20.11|23.25|20.13|23.95|20.82|23.04|19.91|0
1722971400000|2024-08-06 19:10:00|23.33|20.2|24.34|21.22|24.36|21.24|22.43|19.31|0
1722971700000|2024-08-06 19:15:00|24.42|21.3|24.61|21.48|25.16|22.04|24.29|21.16|0
1722972000000|2024-08-06 19:20:00|24.63|21.5|23.31|20.19|24.79|21.67|23.26|20.13|0
1722972300000|2024-08-06 19:25:00|23.22|20.1|23.39|20.26|23.56|20.43|22.74|19.62|0
1722972600000|2024-08-06 19:30:00|23.26|20.13|23.26|20.13|23.7|20.58|23.16|20.04|0
1722972900000|2024-08-06 19:35:00|23.37|20.24|23.6|20.48|23.61|20.49|23.11|19.98|0
1722973200000|2024-08-06 19:40:00|23.57|20.45|24.6|21.47|24.6|21.47|23.37|20.25|0
1722973500000|2024-08-06 19:45:00|24.75|21.63|25.51|22.39|25.51|22.39|24.25|21.13|0
1722973800000|2024-08-06 19:50:00|25.47|22.35|26.46|23.33|26.52|23.4|24.84|21.72|0
1722974100000|2024-08-06 19:55:00|26.48|23.35|27.72|24.59|27.74|24.62|25.25|22.12|0
1722974400000|2024-08-06 20:00:00|27.66|24.53|28.2|25.08|28.48|25.35|27.29|24.17|0
1722974700000|2024-08-06 20:05:00|28.24|25.11|27.84|24.72|28.24|25.11|27.53|24.41|0
1722975000000|2024-08-06 20:10:00|27.88|24.76|27.97|24.84|28.23|25.1|27.71|24.58|0
1722975300000|2024-08-06 20:15:00|28.61|24.24|27.62|23.25|28.99|24.62|27.62|23.25|0
1722975600000|2024-08-06 20:20:00|27.6|23.22|27.75|23.38|28.03|23.65|27.08|22.71|0
1722975900000|2024-08-06 20:25:00|27.72|23.35|28.03|23.66|28.17|23.8|27.72|23.35|0
1722976200000|2024-08-06 20:30:00|28.01|23.64|28.2|23.83|28.53|24.16|28.01|23.64|0
1722976500000|2024-08-06 20:35:00|28.23|23.86|28.48|24.1|28.48|24.1|28.17|23.79|0
1722976800000|2024-08-06 20:40:00|28.49|24.11|28.86|24.49|28.95|24.58|28.42|24.05|0
1722977100000|2024-08-06 20:45:00|28.85|24.48|29.91|25.54|29.94|25.56|28.85|24.48|0
1722977400000|2024-08-06 20:50:00|29.98|25.61|29.99|25.61|30.6|26.22|29.54|25.17|0
1722977700000|2024-08-06 20:55:00|29.97|25.59|29.65|25.27|30.03|25.66|29.65|25.27|0
1722978000000|2024-08-06 21:00:00|29.79|25.41|29.59|25.22|29.83|25.46|29.47|25.09|0
1722978300000|2024-08-06 21:05:00|29.56|25.19|29.53|25.16|29.62|25.24|29.5|25.12|0
1722978600000|2024-08-06 21:10:00|29.54|25.18|29.52|25.15|29.64|25.26|29.49|25.11|0
1722978900000|2024-08-06 21:15:00|29.54|25.16|29.75|25.37|29.75|25.37|29.54|25.16|0
1722979200000|2024-08-06 21:20:00|29.77|25.39|29.96|25.58|29.98|25.6|29.68|25.3|0
1722979500000|2024-08-06 21:25:00|29.95|25.57|29.84|25.47|29.95|25.57|29.84|25.47|0
1722979800000|2024-08-06 21:30:00|29.91|25.46|30.18|25.8|30.27|25.9|29.91|25.46|0
1722980100000|2024-08-06 21:35:00|30.15|25.77|30.28|25.91|30.3|25.92|30.13|25.75|0
1722980400000|2024-08-06 21:40:00|30.31|25.93|30.52|26.14|30.52|26.14|30.26|25.88|0
1722980700000|2024-08-06 21:45:00|30.51|26.12|30.54|26.17|30.59|26.22|30.45|26.08|0
1722981000000|2024-08-06 21:50:00|30.53|26.15|30.57|26.19|30.67|26.3|30.53|26.15|0
1722981300000|2024-08-06 21:55:00|30.58|26.2|30.45|26.08|30.63|26.26|30.37|25.99|0
1722981600000|2024-08-06 22:00:00|30.62|26.25|29.71|25.33|30.62|26.25|29.55|25.18|0
1722981900000|2024-08-06 22:05:00|29.72|25.34|29.17|24.79|29.72|25.34|28.67|24.29|0
1722982200000|2024-08-06 22:10:00|29.16|24.78|29.22|24.84|29.5|25.12|29.16|24.78|0
1722982500000|2024-08-06 22:15:00|29.23|24.86|28.8|24.42|29.55|25.17|28.75|24.37|0
1722982800000|2024-08-06 22:20:00|28.9|24.52|29.11|24.74|29.11|24.74|28.48|24.11|0
1722983100000|2024-08-06 22:25:00|29.18|24.8|29.18|24.8|29.42|25.05|29.04|24.67|0
1722983400000|2024-08-06 22:30:00|29.14|24.77|29.15|24.77|29.29|24.91|29.02|24.64|0
1722983700000|2024-08-06 22:35:00|29.11|24.73|29.42|25.05|29.53|25.15|29.1|24.73|0
1722984000000|2024-08-06 22:40:00|29.39|25.01|29.41|25.03|29.53|25.16|29.3|24.92|0
1722984300000|2024-08-06 22:45:00|29.4|25.02|29.67|25.3|29.77|25.4|29.4|25.02|0
1722984600000|2024-08-06 22:50:00|29.66|25.28|29.48|25.1|29.69|25.32|29.43|25.06|0
1722984900000|2024-08-06 22:55:00|29.5|25.12|29.41|25.03|29.58|25.2|29.32|24.94|0
1722985200000|2024-08-06 23:00:00|29.4|25.02|29.63|25.25|29.8|25.42|29.23|24.85|0
1722985500000|2024-08-06 23:05:00|29.65|25.27|29.06|24.68|29.79|25.42|29.02|24.65|0
1722985800000|2024-08-06 23:10:00|29.04|24.67|29.35|24.97|29.43|25.06|29.04|24.67|0
1722986100000|2024-08-06 23:15:00|29.33|24.95|29.68|25.31|30.04|25.67|29.33|24.95|0
1722986400000|2024-08-06 23:20:00|29.66|25.28|29.65|25.28|29.78|25.41|29.52|25.15|0
1722986700000|2024-08-06 23:25:00|29.68|25.3|29.94|25.57|30.18|25.81|29.63|25.26|0
1722987000000|2024-08-06 23:30:00|29.98|25.6|30|25.62|30.15|25.77|29.9|25.52|0
1722987300000|2024-08-06 23:35:00|30.01|25.63|30.08|25.71|30.24|25.87|29.98|25.61|0
1722987600000|2024-08-06 23:40:00|30.09|25.72|29.99|25.61|30.16|25.79|29.93|25.56|0
1722987900000|2024-08-06 23:45:00|30.02|25.65|29.96|25.59|30.09|25.71|29.83|25.45|0
1722988200000|2024-08-06 23:50:00|29.97|25.6|30.15|25.78|30.15|25.78|29.93|25.55|0
1722988500000|2024-08-06 23:55:00|30.17|25.8|30.01|25.63|30.26|25.89|30.01|25.63|0
1722988800000|2024-08-07 00:00:00|30|25.62|29.84|25.46|30.11|25.74|29.83|25.45|0
1722989100000|2024-08-07 00:05:00|29.8|25.43|29.22|24.84|29.8|25.43|29.06|24.69|0
1722989400000|2024-08-07 00:10:00|29.15|24.78|29.13|24.75|29.31|24.93|28.95|24.58|0
1722989700000|2024-08-07 00:15:00|28.53|25.41|30.36|27.24|30.41|27.29|28.52|25.4|0
1722990000000|2024-08-07 00:20:00|30.35|27.23|29.92|26.79|30.46|27.33|29.78|26.66|0
1722990300000|2024-08-07 00:25:00|29.89|26.77|29.51|26.38|29.89|26.77|29.46|26.34|0
1722990600000|2024-08-07 00:30:00|29.5|26.37|29.14|26.01|29.79|26.66|29.08|25.96|0
1722990900000|2024-08-07 00:35:00|29.1|25.98|29.04|25.92|29.18|26.05|28.92|25.8|0
1722991200000|2024-08-07 00:40:00|29.09|25.96|29.03|25.9|29.2|26.07|28.92|25.79|0
1722991500000|2024-08-07 00:45:00|29.04|25.91|28.96|25.83|29.16|26.03|28.93|25.8|0
1722991800000|2024-08-07 00:50:00|28.93|25.8|29.05|25.93|29.39|26.26|28.91|25.79|0
1722992100000|2024-08-07 00:55:00|29.09|25.96|29.29|26.17|29.56|26.44|29.08|25.95|0
1722992400000|2024-08-07 01:00:00|29.27|26.15|29.32|26.2|29.68|26.56|29.23|26.1|0
1722992700000|2024-08-07 01:05:00|29.29|26.16|29.36|26.24|29.68|26.55|29.2|26.07|0
1722993000000|2024-08-07 01:10:00|29.34|26.21|29.36|26.23|29.6|26.47|29.28|26.16|0
1722993300000|2024-08-07 01:15:00|29.35|26.22|29.01|25.89|29.42|26.3|28.99|25.86|0
1722993600000|2024-08-07 01:20:00|29.03|25.91|29.02|25.89|29.03|25.91|28.8|25.67|0
1722993900000|2024-08-07 01:25:00|28.96|25.84|28.84|25.71|28.98|25.86|28.78|25.66|0
1722994200000|2024-08-07 01:30:00|28.83|25.7|28.46|25.34|28.92|25.8|28.31|25.19|0
1722994500000|2024-08-07 01:35:00|28.48|25.35|28.19|25.07|28.52|25.39|28.19|25.07|0
1722994800000|2024-08-07 01:40:00|28.06|24.94|27.78|24.66|28.22|25.1|27.74|24.62|0
1722995100000|2024-08-07 01:45:00|27.79|24.67|27.58|24.45|27.87|24.75|27.49|24.36|0
1722995400000|2024-08-07 01:50:00|27.61|24.48|27.49|24.36|27.76|24.63|27.47|24.34|0
1722995700000|2024-08-07 01:55:00|27.65|24.52|27.16|24.04|27.67|24.54|27.07|23.95|0
1722996000000|2024-08-07 02:00:00|27.12|24|27.26|24.14|27.61|24.49|27.08|23.96|0
1722996300000|2024-08-07 02:05:00|27.22|24.1|27.2|24.07|27.42|24.29|27.07|23.95|0
1722996600000|2024-08-07 02:10:00|27.18|24.05|27.3|24.17|27.37|24.25|27.06|23.94|0
1722996900000|2024-08-07 02:15:00|26.71|23.59|23.61|20.49|26.78|23.65|23.41|20.28|0
1722997200000|2024-08-07 02:20:00|23.6|20.48|22.84|19.72|23.6|20.48|22.83|19.71|0
1722997500000|2024-08-07 02:25:00|22.88|19.76|22.6|19.48|22.88|19.76|22.42|19.3|0
1722997800000|2024-08-07 02:30:00|22.59|19.47|22.73|19.6|22.74|19.61|22.4|19.28|0
1722998100000|2024-08-07 02:35:00|22.72|19.59|22.65|19.53|22.74|19.61|22.49|19.36|0
1722998400000|2024-08-07 02:40:00|22.61|19.49|22.74|19.61|22.75|19.62|22.45|19.33|0
1722998700000|2024-08-07 02:45:00|22.73|19.6|22.6|19.47|22.75|19.62|22.54|19.42|0
1722999000000|2024-08-07 02:50:00|22.59|19.46|22.81|19.68|22.91|19.78|22.56|19.44|0
1722999300000|2024-08-07 02:55:00|22.8|19.67|22.8|19.68|22.85|19.73|22.77|19.64|0
1722999600000|2024-08-07 03:00:00|22.81|19.69|22.63|19.51|22.85|19.72|22.53|19.4|0
1722999900000|2024-08-07 03:05:00|22.64|19.52|22.41|19.29|22.64|19.52|22.37|19.24|0
1723000200000|2024-08-07 03:10:00|22.42|19.3|22.28|19.15|22.5|19.38|21.98|18.85|0
1723000500000|2024-08-07 03:15:00|22.27|19.14|22.43|19.3|22.56|19.44|22.21|19.09|0
1723000800000|2024-08-07 03:20:00|22.41|19.28|22.14|19.01|22.57|19.44|22.14|19.01|0
1723001100000|2024-08-07 03:25:00|22.17|19.02|22.14|19.02|22.3|19.17|22.11|18.98|0
1723001400000|2024-08-07 03:30:00|22.15|19.03|22.25|19.13|22.34|19.22|22.14|19.02|0
1723001700000|2024-08-07 03:35:00|22.24|19.11|22.01|18.88|22.26|19.14|21.9|18.77|0
1723002000000|2024-08-07 03:40:00|22.02|18.89|21.75|18.63|22.15|19.03|21.68|18.56|0
1723002300000|2024-08-07 03:45:00|21.78|18.65|22.07|18.95|22.16|19.04|21.78|18.65|0
1723002600000|2024-08-07 03:50:00|22.08|18.96|22.04|18.92|22.2|19.07|22.04|18.92|0
1723002900000|2024-08-07 03:55:00|22.07|18.95|21.95|18.83|22.09|18.96|21.83|18.71|0
1723003200000|2024-08-07 04:00:00|21.86|18.73|21.83|18.7|21.91|18.78|21.68|18.55|0
1723003500000|2024-08-07 04:05:00|21.81|18.68|20.05|16.93|21.81|18.68|20.04|16.92|0
1723003800000|2024-08-07 04:10:00|19.66|16.53|19.57|16.44|19.71|16.59|19.55|16.42|0
1723004100000|2024-08-07 04:15:00|19.54|16.42|19.86|16.73|19.97|16.85|19.54|16.42|0
1723004400000|2024-08-07 04:20:00|19.87|16.75|19.76|16.63|19.88|16.76|19.59|16.47|0
1723004700000|2024-08-07 04:25:00|19.79|16.66|19.73|16.6|19.96|16.84|19.7|16.58|0
1723005000000|2024-08-07 04:30:00|19.72|16.59|19.75|16.62|19.85|16.72|19.66|16.54|0
1723005300000|2024-08-07 04:35:00|19.78|16.66|19.78|16.65|19.83|16.7|19.6|16.48|0
1723005600000|2024-08-07 04:40:00|19.77|16.67|19.56|16.44|19.8|16.67|19.31|16.18|0
1723005900000|2024-08-07 04:45:00|19.57|16.45|19.63|16.5|19.69|16.57|19.51|16.39|0
1723006200000|2024-08-07 04:50:00|19.62|16.49|19.5|16.38|19.66|16.53|19.48|16.35|0
1723006500000|2024-08-07 04:55:00|19.51|16.35|19.59|16.46|19.65|16.53|19.45|16.33|0
1723006800000|2024-08-07 05:00:00|19.57|16.45|19.66|16.53|19.7|16.57|19.54|16.41|0
1723007100000|2024-08-07 05:05:00|19.63|16.51|19.67|16.55|19.7|16.57|19.57|16.45|0
1723007400000|2024-08-07 05:10:00|19.66|16.54|19.84|16.71|19.86|16.73|19.59|16.46|0
1723007700000|2024-08-07 05:15:00|19.9|16.77|19.82|16.7|19.94|16.81|19.78|16.66|0
1723008000000|2024-08-07 05:20:00|19.8|16.68|19.78|16.66|19.89|16.77|19.65|16.52|0
1723008300000|2024-08-07 05:25:00|19.77|16.64|19.56|16.44|19.77|16.64|19.54|16.41|0
1723008600000|2024-08-07 05:30:00|19.55|16.43|19.53|16.41|19.73|16.61|19.45|16.33|0
1723008900000|2024-08-07 05:35:00|19.55|16.42|19.96|16.83|20.02|16.9|19.51|16.38|0
1723009200000|2024-08-07 05:40:00|19.97|16.85|20.2|17.07|20.2|17.08|19.97|16.85|0
1723009500000|2024-08-07 05:45:00|20.19|17.06|20.23|17.1|20.27|17.14|20.06|16.93|0
1723009800000|2024-08-07 05:50:00|20.21|17.08|20.29|17.16|20.47|17.34|20.07|16.95|0
1723010100000|2024-08-07 05:55:00|20.25|17.12|20.31|17.19|20.41|17.29|20.21|17.09|0
1723010400000|2024-08-07 06:00:00|20.34|17.21|20.34|17.22|20.5|17.37|20.16|17.04|0
1723010700000|2024-08-07 06:05:00|20.33|17.21|20.42|17.29|20.48|17.36|20.16|17.03|0
1723011000000|2024-08-07 06:10:00|20.4|17.3|20.71|17.59|20.85|17.72|20.4|17.27|0
1723011300000|2024-08-07 06:15:00|20.69|17.57|21.07|17.95|21.53|18.4|20.61|17.48|0
1723011600000|2024-08-07 06:20:00|21.06|17.94|21.02|17.89|21.3|18.17|21.01|17.88|0
1723011900000|2024-08-07 06:25:00|21.03|17.91|22.44|19.32|22.58|19.46|20.75|17.63|0
1723012200000|2024-08-07 06:30:00|22.42|19.29|22.48|19.35|22.54|19.42|22.31|19.18|0
1723012500000|2024-08-07 06:35:00|22.49|19.36|22.5|19.38|22.54|19.41|22.37|19.24|0
1723012800000|2024-08-07 06:40:00|22.51|19.39|22.36|19.24|22.57|19.45|22.3|19.18|0
1723013100000|2024-08-07 06:45:00|22.37|19.25|22.37|19.24|22.59|19.46|22.35|19.23|0
1723013400000|2024-08-07 06:50:00|22.38|19.25|22.44|19.44|22.45|19.45|22.16|19.16|0
1723013700000|2024-08-07 06:55:00|22.47|19.47|22.08|19.08|22.49|19.49|22.08|19.08|0
1723014000000|2024-08-07 07:00:00|22.11|19.11|22.59|19.59|22.99|19.99|22.11|19.11|0
1723014300000|2024-08-07 07:05:00|22.61|19.61|22.01|19.01|22.62|19.62|22.01|19.01|0
1723014600000|2024-08-07 07:10:00|22.03|19.03|22.3|19.3|22.56|19.56|21.82|18.82|0
1723014900000|2024-08-07 07:15:00|22.31|19.31|22.45|19.45|22.48|19.48|22.13|19.13|0
1723015200000|2024-08-07 07:20:00|22.47|19.47|23.36|20.36|23.52|20.52|22.47|19.47|0
1723015500000|2024-08-07 07:25:00|23.37|20.37|23.69|20.69|24.02|21.02|23.37|20.37|0
1723015800000|2024-08-07 07:30:00|23.71|20.71|23.16|20.16|23.71|20.71|23.13|20.13|0
1723016100000|2024-08-07 07:35:00|23.1|20.1|22.71|19.71|23.17|20.17|22.43|19.43|0
1723016400000|2024-08-07 07:40:00|22.66|19.66|23.37|20.37|23.37|20.37|22.58|19.58|0
1723016700000|2024-08-07 07:45:00|23.36|20.36|23.26|20.26|23.78|20.78|23.11|20.11|0
1723017000000|2024-08-07 07:50:00|23.23|20.23|23.67|20.67|23.89|20.89|23.12|20.12|0
1723017300000|2024-08-07 07:55:00|23.66|20.66|22.02|19.02|23.68|20.68|21.87|18.87|0
1723017600000|2024-08-07 08:00:00|21.92|18.92|21.63|18.63|22.19|19.19|21.44|18.44|0
1723017900000|2024-08-07 08:05:00|21.69|18.69|21.14|18.14|21.69|18.69|21.09|18.09|0
1723018200000|2024-08-07 08:10:00|21.15|18.15|20.71|17.71|21.21|18.21|20.54|17.54|0
1723018500000|2024-08-07 08:15:00|20.69|17.69|20.62|17.62|20.86|17.86|20.42|17.42|0
1723018800000|2024-08-07 08:20:00|20.63|17.63|20.68|17.68|20.87|17.87|20.63|17.63|0
1723019100000|2024-08-07 08:25:00|20.61|17.61|19.62|16.62|20.85|17.85|19.61|16.61|0
1723019400000|2024-08-07 08:30:00|19.66|16.66|19.99|16.99|20.56|17.56|19.58|16.58|0
1723019700000|2024-08-07 08:35:00|20|17|19.94|16.94|20.16|17.16|19.75|16.75|0
1723020000000|2024-08-07 08:40:00|19.97|16.97|20.03|17.03|20.07|17.07|19.81|16.81|0
1723020300000|2024-08-07 08:45:00|20.04|17.04|19.45|16.45|20.04|17.04|19.44|16.44|0
1723020600000|2024-08-07 08:50:00|19.46|16.46|19.43|16.43|19.55|16.55|19.37|16.37|0
1723020900000|2024-08-07 08:55:00|19.41|16.41|19.21|16.21|19.45|16.45|19.21|16.21|0
1723021200000|2024-08-07 09:00:00|19.19|16.19|19.32|16.32|19.46|16.46|19.17|16.17|0
1723021500000|2024-08-07 09:05:00|19.28|16.28|18.55|15.55|19.7|16.7|18.52|15.52|0
1723021800000|2024-08-07 09:10:00|18.58|15.58|18.28|15.28|18.58|15.58|18.11|15.11|0
1723022100000|2024-08-07 09:15:00|18.31|15.31|18.53|15.53|18.62|15.62|18.31|15.31|0
1723022400000|2024-08-07 09:20:00|18.52|15.52|18.32|15.32|18.56|15.56|18.27|15.27|0
1723022700000|2024-08-07 09:25:00|18.34|15.34|17.96|14.96|18.34|15.34|17.92|14.92|0
1723023000000|2024-08-07 09:30:00|17.98|14.98|18.07|15.07|18.17|15.17|17.89|14.89|0
1723023300000|2024-08-07 09:35:00|18.06|15.06|17.72|14.72|18.09|15.09|17.64|14.64|0
1723023600000|2024-08-07 09:40:00|17.7|14.7|18.1|15.1|18.13|15.13|17.68|14.68|0
1723023900000|2024-08-07 09:45:00|18.09|15.09|18.14|15.14|18.33|15.33|18|15|0
1723024200000|2024-08-07 09:50:00|18.16|15.16|17.39|15.71|18.25|15.75|17.3|15.11|0
1723024500000|2024-08-07 09:55:00|17.41|15.73|17.23|15.55|17.51|15.83|17.21|15.53|0
1723024800000|2024-08-07 10:00:00|17.2|15.52|17.31|15.63|17.31|15.63|17.07|15.39|0
1723025100000|2024-08-07 10:05:00|17.29|15.61|17.15|15.47|17.35|15.67|17.11|15.43|0
1723025400000|2024-08-07 10:10:00|17.09|15.41|16.99|15.31|17.15|15.47|16.99|15.31|0
1723025700000|2024-08-07 10:15:00|16.97|15.29|17.1|15.42|17.14|15.46|16.97|15.29|0
1723026000000|2024-08-07 10:20:00|17.11|15.43|17.2|15.52|17.3|15.62|17.09|15.41|0
1723026300000|2024-08-07 10:25:00|17.21|15.53|16.55|14.87|17.24|15.56|16.52|14.84|0
1723026600000|2024-08-07 10:30:00|16.56|14.88|16.54|14.86|16.61|14.93|16.42|14.74|0
1723026900000|2024-08-07 10:35:00|16.52|14.84|16.47|14.79|16.56|14.88|16.42|14.74|0
1723027200000|2024-08-07 10:40:00|16.45|14.77|16.5|14.82|16.56|14.88|16.41|14.73|0
1723027500000|2024-08-07 10:45:00|16.49|14.81|16.37|14.69|16.55|14.87|16.37|14.69|0
1723027800000|2024-08-07 10:50:00|16.35|14.67|16.35|14.67|16.5|14.82|16.29|14.61|0
1723028100000|2024-08-07 10:55:00|16.36|14.68|16.37|14.69|16.37|14.69|16.26|14.58|0
1723028400000|2024-08-07 11:00:00|16.38|14.7|16.33|14.65|16.42|14.74|16.24|14.56|0
1723028700000|2024-08-07 11:05:00|16.34|14.66|16.24|14.56|16.41|14.73|16.23|14.55|0
1723029000000|2024-08-07 11:10:00|16.25|14.57|16.36|14.68|16.4|14.72|16.23|14.55|0
1723029300000|2024-08-07 11:15:00|16.37|14.69|16.12|14.44|16.41|14.73|16.1|14.42|0
1723029600000|2024-08-07 11:20:00|16.13|14.45|16.15|14.47|16.18|14.5|16.1|14.42|0
1723029900000|2024-08-07 11:25:00|16.14|14.46|16.37|14.69|16.37|14.69|16.13|14.45|0
1723030200000|2024-08-07 11:30:00|16.35|14.67|16.42|14.74|16.69|15.01|16.32|14.64|0
1723030500000|2024-08-07 11:35:00|16.44|14.76|16.48|14.8|16.59|14.91|16.44|14.76|0
1723030800000|2024-08-07 11:40:00|16.52|14.84|16.43|14.75|16.66|14.98|16.43|14.75|0
1723031100000|2024-08-07 11:45:00|16.42|14.74|16.7|15.02|16.73|15.05|16.38|14.7|0
1723031400000|2024-08-07 11:50:00|16.71|15.03|16.69|15.01|16.73|15.05|16.6|14.92|0
1723031700000|2024-08-07 11:55:00|16.7|15.02|16.85|15.17|16.94|15.26|16.61|14.93|0
1723032000000|2024-08-07 12:00:00|16.79|15.11|17.33|15.65|17.35|15.67|16.73|15.05|0
1723032300000|2024-08-07 12:05:00|17.41|15.73|17.72|16.04|17.98|16.3|16.91|15.23|0
1723032600000|2024-08-07 12:10:00|17.71|16.03|17.6|15.92|17.85|16.17|17.6|15.92|0
1723032900000|2024-08-07 12:15:00|17.61|15.93|17.59|15.91|17.72|16.04|17.52|15.84|0
1723033200000|2024-08-07 12:20:00|17.6|15.92|17.92|16.24|17.92|16.24|17.58|15.9|0
1723033500000|2024-08-07 12:25:00|17.91|16.23|17.88|16.2|17.92|16.24|17.66|15.98|0
1723033800000|2024-08-07 12:30:00|17.7|16.02|17.46|15.78|17.73|16.05|17.42|15.74|0
1723034100000|2024-08-07 12:35:00|17.48|15.8|17.31|15.63|17.52|15.84|17.27|15.59|0
1723034400000|2024-08-07 12:40:00|17.32|15.64|16.74|15.06|17.4|15.72|16.69|15.01|0
1723034700000|2024-08-07 12:45:00|16.73|15.05|17.25|15.57|17.32|15.64|16.73|15.05|0
1723035000000|2024-08-07 12:50:00|17.27|15.59|17.51|15.83|17.51|15.83|17.25|15.57|0
1723035300000|2024-08-07 12:55:00|17.49|15.81|17.31|15.63|17.57|15.89|17.28|15.6|0
1723035600000|2024-08-07 13:00:00|17.34|15.66|17.51|15.83|17.51|15.83|17.17|15.49|0
1723035900000|2024-08-07 13:05:00|17.47|15.79|17.29|15.61|17.55|15.87|17.29|15.61|0
1723036200000|2024-08-07 13:10:00|17.3|15.62|17.51|15.83|17.6|15.92|17.15|15.47|0
1723036500000|2024-08-07 13:15:00|17.53|15.85|17.37|15.69|17.61|15.93|17.29|15.61|0
1723036800000|2024-08-07 13:20:00|17.36|15.68|17.21|15.53|17.36|15.68|17.18|15.5|0
1723037100000|2024-08-07 13:25:00|17.18|15.5|17.05|15.37|17.21|15.53|17|15.32|0
1723037400000|2024-08-07 13:30:00|17.09|15.41|16.79|15.11|17.33|15.65|16.72|15.04|0
1723037700000|2024-08-07 13:35:00|16.75|15.07|15.88|14.2|16.91|15.23|15.7|14.02|0
1723038000000|2024-08-07 13:40:00|15.98|14.3|15.89|14.21|16.27|14.59|15.77|14.09|0
1723038300000|2024-08-07 13:45:00|15.85|14.17|15.68|14|16.16|14.48|15.57|13.89|0
1723038600000|2024-08-07 13:50:00|15.67|13.99|15.6|13.92|15.84|14.16|15.5|13.82|0
1723038900000|2024-08-07 13:55:00|15.56|13.88|15.17|13.49|15.85|14.17|15.12|13.44|0
1723039200000|2024-08-07 14:00:00|15.16|13.48|15.63|13.95|15.63|13.95|14.89|13.21|0
1723039500000|2024-08-07 14:05:00|15.61|13.93|15.17|13.49|15.83|14.15|15.11|13.43|0
1723039800000|2024-08-07 14:10:00|15.13|13.45|15.53|13.85|15.62|13.94|15.06|13.38|0
1723040100000|2024-08-07 14:15:00|15.52|13.84|16.29|14.61|16.43|14.75|15.3|13.62|0
1723040400000|2024-08-07 14:20:00|16.25|14.57|16.09|14.41|16.27|14.59|15.54|13.86|0
1723040700000|2024-08-07 14:25:00|16.04|14.36|16.65|14.97|16.96|15.28|15.99|14.31|0
1723041000000|2024-08-07 14:30:00|16.73|15.05|16.5|14.82|16.84|15.16|16.31|14.63|0
1723041300000|2024-08-07 14:35:00|16.53|14.85|16.73|15.05|16.75|15.07|16.31|14.63|0
1723041600000|2024-08-07 14:40:00|16.64|14.96|15.93|14.25|16.74|15.06|15.93|14.25|0
1723041900000|2024-08-07 14:45:00|15.9|14.22|15.55|13.87|16.04|14.36|15.36|13.68|0
1723042200000|2024-08-07 14:50:00|15.6|13.92|15.76|14.08|15.86|14.18|15.44|13.76|0
1723042500000|2024-08-07 14:55:00|15.79|14.11|15.67|13.99|15.84|14.16|15.54|13.86|0
1723042800000|2024-08-07 15:00:00|15.6|13.92|15.44|13.76|15.94|14.26|15.4|13.72|0
1723043100000|2024-08-07 15:05:00|15.48|13.8|15.52|13.84|15.6|13.92|15.31|13.63|0
1723043400000|2024-08-07 15:10:00|15.49|13.81|15.82|14.14|16.12|14.44|15.42|13.74|0
1723043700000|2024-08-07 15:15:00|16.14|14.46|16.33|14.65|16.57|14.89|15.93|14.25|0
1723044000000|2024-08-07 15:20:00|16.36|14.68|16.45|14.77|16.53|14.85|16.22|14.54|0
1723044300000|2024-08-07 15:25:00|16.48|14.8|16.25|14.57|16.63|14.95|16.16|14.48|0
1723044600000|2024-08-07 15:30:00|16.28|14.6|16.27|14.59|16.39|14.71|16.06|14.38|0
1723044900000|2024-08-07 15:35:00|16.23|14.55|16.23|14.55|16.3|14.62|16.02|14.34|0
1723045200000|2024-08-07 15:40:00|16.24|14.56|16.65|14.97|16.65|14.97|15.75|14.07|0
1723045500000|2024-08-07 15:45:00|16.68|15|17.26|15.58|17.57|15.89|16.38|14.7|0
1723045800000|2024-08-07 15:50:00|17.27|15.59|17.36|15.68|17.56|15.88|17.15|15.47|0
1723046100000|2024-08-07 15:55:00|17.34|15.66|17.32|15.64|17.51|15.83|17.19|15.51|0
1723046400000|2024-08-07 16:00:00|17.33|15.65|18.49|16.81|18.73|17.05|17.33|15.65|0
1723046700000|2024-08-07 16:05:00|18.52|16.84|18.8|17.12|19.01|17.33|17.84|16.16|0
1723047000000|2024-08-07 16:10:00|18.83|17.15|18.36|16.68|18.96|17.28|18.33|16.65|0
1723047300000|2024-08-07 16:15:00|18.39|16.71|18.57|16.89|18.63|16.95|18.28|16.6|0
1723047600000|2024-08-07 16:20:00|18.61|16.93|18.03|16.35|19.12|17.44|17.98|16.3|0
1723047900000|2024-08-07 16:25:00|18.01|16.33|18.1|16.42|18.29|16.61|17.85|16.17|0
1723048200000|2024-08-07 16:30:00|18.09|16.41|18.01|16.33|18.37|16.69|18.01|16.33|0
1723048500000|2024-08-07 16:35:00|18.05|16.37|19|17.32|19.24|17.56|18.04|16.36|0
1723048800000|2024-08-07 16:40:00|18.97|17.29|20.02|18.34|20.02|18.34|18.76|17.08|0
1723049100000|2024-08-07 16:45:00|20|18.32|21.82|20.14|21.86|20.18|20|18.32|0
1723049400000|2024-08-07 16:50:00|21.89|20.21|22.66|20.98|22.96|21.28|21.82|20.14|0
1723049700000|2024-08-07 16:55:00|22.7|21.02|22.7|21.02|22.81|21.13|22.29|20.61|0
1723050000000|2024-08-07 17:00:00|22.68|21|22.62|20.94|22.92|21.24|22.2|20.52|0
1723050300000|2024-08-07 17:05:00|22.68|21|23.38|21.7|23.38|21.7|22.41|20.73|0
1723050600000|2024-08-07 17:10:00|23.3|21.62|24.52|22.84|24.87|23.19|22.66|20.98|0
1723050900000|2024-08-07 17:15:00|24.62|22.94|25.88|24.2|26.25|24.57|24.62|22.94|0
1723051200000|2024-08-07 17:20:00|25.92|24.24|24.06|22.38|25.92|24.24|24.06|22.38|0
1723051500000|2024-08-07 17:25:00|24.04|22.36|22.37|20.69|24.36|22.68|22.11|20.43|0
1723051800000|2024-08-07 17:30:00|22.36|20.68|22.78|21.1|23.22|21.54|22.31|20.63|0
1723052100000|2024-08-07 17:35:00|22.76|21.08|22.34|20.66|23.1|21.42|22.27|20.59|0
1723052400000|2024-08-07 17:40:00|22.38|20.7|22.42|20.74|22.45|20.77|21.64|19.96|0
1723052700000|2024-08-07 17:45:00|22.4|20.72|23.83|22.43|23.83|22.43|21.9|20.5|0
1723053000000|2024-08-07 17:50:00|23.72|22.32|25.78|24.38|26.26|24.86|23.55|22.15|0
1723053300000|2024-08-07 17:55:00|25.85|24.45|26.04|24.64|26.53|25.13|25.85|24.45|0
1723053600000|2024-08-07 18:00:00|26.19|24.79|26.61|25.21|26.79|25.39|25.99|24.59|0
1723053900000|2024-08-07 18:05:00|26.63|25.23|27.48|26.08|27.95|26.55|26.46|25.06|0
1723054200000|2024-08-07 18:10:00|27.51|26.11|29.09|27.69|29.09|27.69|27.37|25.97|0
1723054500000|2024-08-07 18:15:00|29.05|27.65|29.9|28.5|31.08|29.68|28.96|27.56|0
1723054800000|2024-08-07 18:20:00|29.83|28.43|29.14|27.74|29.92|28.52|28.86|27.46|0
1723055100000|2024-08-07 18:25:00|29.16|27.76|27.45|26.05|29.16|27.76|27.1|25.7|0
1723055400000|2024-08-07 18:30:00|27.79|26.39|28.31|26.91|28.5|27.1|27.21|25.81|0
1723055700000|2024-08-07 18:35:00|28.32|26.92|28.78|27.38|28.92|27.52|27.87|26.47|0
1723056000000|2024-08-07 18:40:00|28.82|27.42|28.18|26.78|28.82|27.42|27.62|26.22|0
1723056300000|2024-08-07 18:45:00|28.15|26.75|28.63|27.23|29.21|27.81|27.84|26.44|0
1723056600000|2024-08-07 18:50:00|28.65|27.25|29.19|27.79|29.45|28.05|28.09|26.69|0
1723056900000|2024-08-07 18:55:00|29.17|27.77|29.02|27.62|29.22|27.82|28.5|27.1|0
1723057200000|2024-08-07 19:00:00|28.95|27.55|27.09|25.69|29.08|27.68|27.09|25.69|0
1723057500000|2024-08-07 19:05:00|27.07|25.67|25.05|23.65|28.34|26.94|24.18|22.78|0
1723057800000|2024-08-07 19:10:00|25.09|23.69|26.09|24.69|26.19|24.79|24.68|23.28|0
1723058100000|2024-08-07 19:15:00|26|24.6|25.19|23.79|26|24.6|25.07|23.67|0
1723058400000|2024-08-07 19:20:00|25.21|23.81|25.23|23.83|25.62|24.22|24.68|23.28|0
1723058700000|2024-08-07 19:25:00|25.31|23.91|25.8|24.4|26.36|24.96|24.95|23.55|0
1723059000000|2024-08-07 19:30:00|25.86|24.46|26.47|25.07|26.76|25.36|25.84|24.44|0
1723059300000|2024-08-07 19:35:00|26.48|25.08|26.32|24.92|26.58|25.18|25.75|24.35|0
1723059600000|2024-08-07 19:40:00|26.28|24.88|26.3|24.9|26.6|25.2|25.9|24.5|0
1723059900000|2024-08-07 19:45:00|26.28|24.88|26.07|24.67|26.35|24.95|25.72|24.32|0
1723060200000|2024-08-07 19:50:00|26.11|24.71|27.94|26.54|28.15|26.75|26.05|24.65|0
1723060500000|2024-08-07 19:55:00|27.39|25.99|29.26|27.86|29.97|28.57|27.3|25.9|0
1723060800000|2024-08-07 20:00:00|29.07|27.67|29.32|27.92|29.59|28.19|28.91|27.51|0
1723061100000|2024-08-07 20:05:00|29.3|27.9|28.97|27.57|29.3|27.9|28.9|27.5|0
1723061400000|2024-08-07 20:10:00|28.99|27.59|29.08|27.68|29.08|27.68|28.69|27.29|0
1723061700000|2024-08-07 20:15:00|29.51|27.11|29.72|27.32|29.84|27.44|29.48|27.08|0
1723062000000|2024-08-07 20:20:00|29.69|27.29|30.71|28.31|30.71|28.31|29.69|27.29|0
1723062300000|2024-08-07 20:25:00|30.64|28.24|30.87|28.47|31.23|28.83|30.59|28.19|0
1723062600000|2024-08-07 20:30:00|30.92|28.52|30.99|28.59|31.07|28.67|30.63|28.23|0
1723062900000|2024-08-07 20:35:00|30.97|28.57|30.62|28.22|30.97|28.57|30.62|28.22|0
1723063200000|2024-08-07 20:40:00|30.58|28.18|31.06|28.66|31.08|28.68|30.55|28.15|0
1723063500000|2024-08-07 20:45:00|31.08|28.68|31.54|29.14|31.63|29.23|30.97|28.57|0
1723063800000|2024-08-07 20:50:00|31.57|29.17|32.38|29.98|32.48|30.08|30.52|28.12|0
1723064100000|2024-08-07 20:55:00|32.45|30.05|32.56|30.16|33.06|30.66|32.4|30|0
1723064400000|2024-08-07 21:00:00|32.37|29.97|32.6|30.2|32.6|30.2|32.37|29.97|0
1723064700000|2024-08-07 21:05:00|32.59|30.19|32.47|30.07|32.59|30.19|32.41|30.01|0
1723065000000|2024-08-07 21:10:00|32.46|30.06|32.68|30.28|32.68|30.28|32.37|29.97|0
1723065300000|2024-08-07 21:15:00|32.63|30.23|32.1|29.7|32.63|30.23|31.94|29.54|0
1723065600000|2024-08-07 21:20:00|32.02|29.62|31.99|29.59|32.15|29.75|31.97|29.57|0
1723065900000|2024-08-07 21:25:00|32.01|29.61|32.06|29.66|32.08|29.68|32|29.6|0
1723066200000|2024-08-07 21:30:00|32.05|29.65|32.05|29.65|32.11|29.71|32.05|29.65|0
1723066500000|2024-08-07 21:35:00|32.07|29.67|32.04|29.64|32.1|29.7|32.04|29.64|0
1723066800000|2024-08-07 21:40:00|32.02|29.62|32.02|29.62|32.05|29.65|32|29.6|0
1723067100000|2024-08-07 21:45:00|32.01|29.61|32.01|29.61|32.02|29.62|31.99|29.59|0
1723067400000|2024-08-07 21:50:00|32.02|29.62|32.01|29.61|32.02|29.62|32.01|29.61|0
1723067700000|2024-08-07 21:55:00|31.98|29.58|31.98|29.58|32.06|29.66|31.94|29.54|0
1723068000000|2024-08-07 22:00:00|31.73|29.33|32.13|29.73|32.23|29.83|31.25|28.85|0
1723068300000|2024-08-07 22:05:00|32.1|29.7|31.64|29.24|32.16|29.76|31.64|29.24|0
1723068600000|2024-08-07 22:10:00|31.66|29.26|32.37|29.97|32.37|29.97|31.66|29.26|0
1723068900000|2024-08-07 22:15:00|32.34|29.94|31.59|29.19|32.34|29.94|31.52|29.12|0
1723069200000|2024-08-07 22:20:00|31.61|29.21|31.53|29.13|31.77|29.37|31.43|29.03|0
1723069500000|2024-08-07 22:25:00|31.52|29.12|31.08|28.68|31.6|29.2|31.01|28.61|0
1723069800000|2024-08-07 22:30:00|31.1|28.7|30.89|28.49|31.11|28.71|30.86|28.46|0
1723070100000|2024-08-07 22:35:00|30.86|28.46|31.03|28.63|31.27|28.87|30.84|28.44|0
1723070400000|2024-08-07 22:40:00|31|28.6|31.24|28.84|31.3|28.9|30.93|28.53|0
1723070700000|2024-08-07 22:45:00|31.27|28.87|31.8|29.4|31.88|29.48|31.2|28.8|0
1723071000000|2024-08-07 22:50:00|31.83|29.43|31.6|29.2|31.83|29.43|31.49|29.09|0
1723071300000|2024-08-07 22:55:00|31.65|29.25|31.41|29.01|31.67|29.27|31.02|28.62|0
1723071600000|2024-08-07 23:00:00|31.4|29|31.35|28.95|31.51|29.11|31.26|28.86|0
1723071900000|2024-08-07 23:05:00|31.27|28.87|31.85|29.45|31.95|29.55|31.27|28.87|0
1723072200000|2024-08-07 23:10:00|31.8|29.4|31.73|29.33|31.82|29.42|31.46|29.06|0
1723072500000|2024-08-07 23:15:00|31.76|29.36|31.76|29.36|31.89|29.49|31.71|29.31|0
1723072800000|2024-08-07 23:20:00|31.79|29.39|32.35|29.95|32.38|29.98|31.76|29.36|0
1723073100000|2024-08-07 23:25:00|32.37|29.97|33.02|30.62|33.21|30.81|32.37|29.97|0
1723073400000|2024-08-07 23:30:00|33.07|30.67|33.22|30.82|33.65|31.25|32.8|30.4|0
1723073700000|2024-08-07 23:35:00|33.26|30.86|34.38|31.98|34.47|32.07|33.25|30.85|0
1723074000000|2024-08-07 23:40:00|34.3|31.9|33.82|31.42|34.42|32.02|33.77|31.37|0
1723074300000|2024-08-07 23:45:00|33.86|31.46|33.07|30.67|33.88|31.48|32.97|30.57|0
1723074600000|2024-08-07 23:50:00|33.05|30.65|33.35|30.95|33.37|30.97|32.96|30.56|0
1723074900000|2024-08-07 23:55:00|33.33|30.93|32.48|30.08|33.43|31.03|32.48|30.08|0
1723075200000|2024-08-08 00:00:00|32.42|30.02|31.68|29.28|32.78|30.38|31.5|29.1|0
1723075500000|2024-08-08 00:05:00|31.6|29.2|31.67|29.27|31.9|29.5|31.45|29.05|0
1723075800000|2024-08-08 00:10:00|31.62|29.22|32.04|29.64|32.04|29.64|31.6|29.2|0
1723076100000|2024-08-08 00:15:00|31.54|30.14|30.26|28.86|31.54|30.14|30.26|28.86|0
1723076400000|2024-08-08 00:20:00|30.28|28.88|30.88|29.48|31.06|29.66|30.1|28.7|0
1723076700000|2024-08-08 00:25:00|30.86|29.46|31.33|29.93|31.49|30.09|30.58|29.18|0
1723077000000|2024-08-08 00:30:00|31.34|29.94|31.17|29.77|31.42|30.02|30.73|29.33|0
1723077300000|2024-08-08 00:35:00|31.19|29.79|31.76|30.36|31.88|30.48|31.15|29.75|0
1723077600000|2024-08-08 00:40:00|31.67|30.27|31.88|30.48|32.09|30.69|31.36|29.96|0
1723077900000|2024-08-08 00:45:00|31.9|30.5|31.93|30.53|32.16|30.76|31.79|30.39|0
1723078200000|2024-08-08 00:50:00|31.95|30.55|31.84|30.44|32.11|30.71|31.67|30.27|0
1723078500000|2024-08-08 00:55:00|31.86|30.46|31.73|30.33|32.16|30.76|31.61|30.21|0
1723078800000|2024-08-08 01:00:00|31.71|30.31|31.37|29.97|31.89|30.49|31.31|29.91|0
1723079100000|2024-08-08 01:05:00|31.33|29.93|31.35|29.95|31.4|30|31.06|29.66|0
1723079400000|2024-08-08 01:10:00|31.4|30|31.12|29.72|31.4|30|31.05|29.65|0
1723079700000|2024-08-08 01:15:00|31.08|29.68|30.51|29.11|31.17|29.77|30.4|29|0
1723080000000|2024-08-08 01:20:00|30.46|29.06|30.65|29.25|30.85|29.45|30.33|28.93|0
1723080300000|2024-08-08 01:25:00|30.6|29.2|30.44|29.04|30.6|29.2|30.33|28.93|0
1723080600000|2024-08-08 01:30:00|30.43|29.03|30.75|29.35|31.01|29.61|30.33|28.93|0
1723080900000|2024-08-08 01:35:00|30.79|29.39|30.81|29.41|30.93|29.53|30.7|29.3|0
1723081200000|2024-08-08 01:40:00|30.79|29.39|31|29.6|31.09|29.69|30.75|29.35|0
1723081500000|2024-08-08 01:45:00|31.03|29.63|30.9|29.5|31.22|29.82|30.85|29.45|0
1723081800000|2024-08-08 01:50:00|30.92|29.52|30.34|28.94|31.09|29.69|30.32|28.92|0
1723082100000|2024-08-08 01:55:00|30.33|28.93|30.47|29.07|30.5|29.1|30.3|28.9|0
1723082400000|2024-08-08 02:00:00|30.43|29.03|30.16|28.76|30.45|29.05|29.81|28.41|0
1723082700000|2024-08-08 02:05:00|30.19|28.79|29.83|28.43|30.22|28.82|29.56|28.16|0
1723083000000|2024-08-08 02:10:00|29.8|28.4|29.64|28.24|30.01|28.61|29.64|28.24|0
1723083300000|2024-08-08 02:15:00|29.66|28.26|28.71|27.31|29.82|28.42|28.51|27.11|0
1723083600000|2024-08-08 02:20:00|28.65|27.25|28.35|26.95|28.7|27.3|28.34|26.94|0
1723083900000|2024-08-08 02:25:00|28.36|26.96|28.62|27.22|28.63|27.23|28.33|26.93|0
1723084200000|2024-08-08 02:30:00|28.63|27.23|28.79|27.39|28.86|27.46|28.55|27.15|0
1723084500000|2024-08-08 02:35:00|28.78|27.38|28.55|27.15|28.79|27.39|28.36|26.96|0
1723084800000|2024-08-08 02:40:00|28.54|27.14|28.57|27.17|28.69|27.29|28.41|27.01|0
1723085100000|2024-08-08 02:45:00|28.56|27.16|28.52|27.12|28.72|27.32|28.5|27.1|0
1723085400000|2024-08-08 02:50:00|28.54|27.14|28.53|27.13|28.56|27.16|28.34|26.94|0
1723085700000|2024-08-08 02:55:00|28.54|27.14|28.47|27.07|28.56|27.16|28.33|26.93|0
1723086000000|2024-08-08 03:00:00|28.42|27.02|28|26.6|28.42|27.02|27.92|26.52|0
1723086300000|2024-08-08 03:05:00|27.98|26.58|28|26.6|28.1|26.7|27.96|26.56|0
1723086600000|2024-08-08 03:10:00|28.03|26.63|27.91|26.51|28.18|26.78|27.9|26.5|0
1723086900000|2024-08-08 03:15:00|27.89|26.49|28.02|26.62|28.02|26.62|27.89|26.49|0
1723087200000|2024-08-08 03:20:00|28|26.6|27.68|26.28|28|26.6|27.5|26.1|0
1723087500000|2024-08-08 03:25:00|27.65|26.25|27.71|26.31|27.73|26.33|27.5|26.1|0
1723087800000|2024-08-08 03:30:00|27.65|26.25|27.62|26.22|27.67|26.27|27.5|26.1|0
1723088100000|2024-08-08 03:35:00|27.61|26.21|27.61|26.21|27.72|26.32|27.49|26.09|0
1723088400000|2024-08-08 03:40:00|27.62|26.22|27.58|26.18|27.69|26.29|27.5|26.1|0
1723088700000|2024-08-08 03:45:00|27.56|26.16|27.5|26.1|27.6|26.2|27.37|25.97|0
1723089000000|2024-08-08 03:50:00|27.49|26.09|27.67|26.27|27.9|26.5|27.39|25.99|0
1723089300000|2024-08-08 03:55:00|27.7|26.3|28.2|26.8|28.58|27.18|27.7|26.3|0
1723089600000|2024-08-08 04:00:00|28.14|26.74|28.63|27.23|28.63|27.23|28.07|26.67|0
1723089900000|2024-08-08 04:05:00|28.62|27.22|28.56|27.16|28.98|27.58|28.47|27.07|0
1723090200000|2024-08-08 04:10:00|28.5|27.1|28.29|26.89|28.5|27.1|28.11|26.71|0
1723090500000|2024-08-08 04:15:00|28.28|26.88|28.05|26.65|28.38|26.98|27.78|26.38|0
1723090800000|2024-08-08 04:20:00|28.1|26.7|28.09|26.69|28.12|26.72|27.95|26.55|0
1723091100000|2024-08-08 04:25:00|28.03|26.63|28.49|27.09|28.63|27.23|27.99|26.59|0
1723091400000|2024-08-08 04:30:00|28.46|27.06|28.53|27.13|28.64|27.24|28.28|26.88|0
1723091700000|2024-08-08 04:35:00|28.55|27.15|28.94|27.54|29.13|27.73|28.39|26.99|0
1723092000000|2024-08-08 04:40:00|28.96|27.56|28.93|27.53|29.11|27.71|28.73|27.33|0
1723092300000|2024-08-08 04:45:00|28.94|27.54|29.09|27.69|29.21|27.81|28.84|27.44|0
1723092600000|2024-08-08 04:50:00|29.06|27.66|28.8|27.4|29.11|27.71|28.7|27.3|0
1723092900000|2024-08-08 04:55:00|28.81|27.41|28.52|27.12|28.86|27.46|28.43|27.03|0
1723093200000|2024-08-08 05:00:00|28.51|27.11|28.25|26.85|28.57|27.17|27.99|26.59|0
1723093500000|2024-08-08 05:05:00|28.24|26.84|28.18|26.78|28.39|26.99|27.98|26.58|0
1723093800000|2024-08-08 05:10:00|28.16|26.76|28.26|26.86|28.27|26.87|27.96|26.56|0
1723094100000|2024-08-08 05:15:00|28.23|26.83|28.49|27.09|28.76|27.36|28.1|26.7|0
1723094400000|2024-08-08 05:20:00|28.48|27.08|28.66|27.26|28.85|27.45|28.48|27.08|0
1723094700000|2024-08-08 05:25:00|28.65|27.25|28.57|27.17|28.73|27.33|28.4|27|0
1723095000000|2024-08-08 05:30:00|28.52|27.12|28.57|27.17|28.57|27.17|28.29|26.89|0
1723095300000|2024-08-08 05:35:00|28.63|27.23|29.39|27.99|29.4|28|28.49|27.09|0
1723095600000|2024-08-08 05:40:00|29.38|27.98|29.21|27.81|29.66|28.26|28.83|27.43|0
1723095900000|2024-08-08 05:45:00|29.23|27.83|29.04|27.64|29.24|27.84|28.83|27.43|0
1723096200000|2024-08-08 05:50:00|29.07|27.67|29.41|28.01|29.43|28.03|28.99|27.59|0
1723096500000|2024-08-08 05:55:00|29.4|28|29.6|28.2|29.64|28.24|29.13|27.73|0
1723096800000|2024-08-08 06:00:00|29.62|28.22|29.52|28.12|29.87|28.47|29.23|27.83|0
1723097100000|2024-08-08 06:05:00|29.53|28.13|29.26|27.86|29.59|28.19|29.19|27.79|0
1723097400000|2024-08-08 06:10:00|29.24|27.84|29.03|27.63|29.28|27.88|28.69|27.29|0
1723097700000|2024-08-08 06:15:00|29.04|27.64|28.28|26.88|29.16|27.76|28.28|26.88|0
1723098000000|2024-08-08 06:20:00|28.31|26.91|27.48|26.08|28.32|26.92|27.45|26.05|0
1723098300000|2024-08-08 06:25:00|27.49|26.09|27.7|26.3|27.96|26.56|27.46|26.06|0
1723098600000|2024-08-08 06:30:00|27.76|26.36|27.67|26.27|27.81|26.41|27.54|26.14|0
1723098900000|2024-08-08 06:35:00|27.63|26.23|27.73|26.33|27.93|26.53|27.58|26.18|0
1723099200000|2024-08-08 06:40:00|27.78|26.38|27.9|26.5|28.07|26.67|27.69|26.29|0
1723099500000|2024-08-08 06:45:00|27.92|26.52|28.03|26.63|28.4|27|27.92|26.52|0
1723099800000|2024-08-08 06:50:00|28.05|26.65|27.9|26.5|28.09|26.69|27.77|26.37|0
1723100100000|2024-08-08 06:55:00|27.92|26.52|27.68|26.28|27.92|26.52|27.57|26.17|0
1723100400000|2024-08-08 07:00:00|27.66|26.26|28.34|26.94|29.61|28.21|27.66|26.26|0
1723100700000|2024-08-08 07:05:00|28.26|26.86|27.49|26.09|28.29|26.89|27.44|26.04|0
1723101000000|2024-08-08 07:10:00|27.53|26.13|28.12|26.72|28.19|26.79|27.53|26.13|0
1723101300000|2024-08-08 07:15:00|28.26|26.86|28.05|26.65|28.42|27.02|27.87|26.47|0
1723101600000|2024-08-08 07:20:00|28.09|26.69|28.72|27.32|28.77|27.37|28.05|26.65|0
1723101900000|2024-08-08 07:25:00|28.67|27.27|29.23|27.83|29.53|28.13|28.66|27.26|0
1723102200000|2024-08-08 07:30:00|29.3|27.9|30.23|28.83|30.6|29.2|28.44|27.04|0
1723102500000|2024-08-08 07:35:00|30.16|28.76|29.91|28.51|30.48|29.08|29.88|28.48|0
1723102800000|2024-08-08 07:40:00|29.98|28.58|30.86|29.46|30.9|29.5|29.71|28.31|0
1723103100000|2024-08-08 07:45:00|30.81|29.41|30.26|28.86|30.86|29.46|30.12|28.72|0
1723103400000|2024-08-08 07:50:00|30.32|28.92|30.58|29.18|30.84|29.44|30.03|28.63|0
1723103700000|2024-08-08 07:55:00|30.56|29.16|30.43|29.03|30.71|29.31|30.16|28.76|0
1723104000000|2024-08-08 08:00:00|30.47|29.07|29.99|28.59|30.56|29.16|29.75|28.35|0
1723104300000|2024-08-08 08:05:00|29.98|28.58|29.53|28.13|30.45|29.05|29.19|27.79|0
1723104600000|2024-08-08 08:10:00|29.52|28.12|29.19|27.79|29.91|28.51|29.15|27.75|0
1723104900000|2024-08-08 08:15:00|29.2|27.8|29.96|28.56|30.28|28.88|29.19|27.79|0
1723105200000|2024-08-08 08:20:00|29.99|28.59|30.48|29.08|30.52|29.12|29.92|28.52|0
1723105500000|2024-08-08 08:25:00|30.52|29.12|30.57|29.17|30.65|29.25|30.16|28.76|0
1723105800000|2024-08-08 08:30:00|30.59|29.19|30.09|28.69|30.68|29.28|30.09|28.69|0
1723106100000|2024-08-08 08:35:00|30.11|28.71|30.14|28.74|30.24|28.84|29.89|28.49|0
1723106400000|2024-08-08 08:40:00|30.13|28.73|28.98|27.58|30.19|28.79|28.9|27.5|0
1723106700000|2024-08-08 08:45:00|29.03|27.63|28.55|27.15|29.03|27.63|28.55|27.15|0
1723107000000|2024-08-08 08:50:00|28.51|27.11|28.48|27.08|28.7|27.3|28.32|26.92|0
1723107300000|2024-08-08 08:55:00|28.51|27.11|27.86|26.46|28.98|27.58|27.83|26.43|0
1723107600000|2024-08-08 09:00:00|27.85|26.45|27.76|26.36|27.91|26.51|27.42|26.02|0
1723107900000|2024-08-08 09:05:00|27.69|26.29|27.7|26.3|27.82|26.42|27.51|26.11|0
1723108200000|2024-08-08 09:10:00|27.74|26.34|27.62|26.22|27.89|26.49|27.62|26.22|0
1723108500000|2024-08-08 09:15:00|27.59|26.19|27.77|26.37|27.96|26.56|27.5|26.1|0
1723108800000|2024-08-08 09:20:00|27.82|26.42|28.14|26.74|28.2|26.8|27.68|26.28|0
1723109100000|2024-08-08 09:25:00|28.17|26.77|28.09|26.69|28.25|26.85|27.99|26.59|0
1723109400000|2024-08-08 09:30:00|28.12|26.72|27.98|26.58|28.2|26.8|27.73|26.33|0
1723109700000|2024-08-08 09:35:00|27.96|26.56|28.29|26.89|28.42|27.02|27.96|26.56|0
1723110000000|2024-08-08 09:40:00|28.28|26.88|28.88|27.48|28.9|27.5|28.23|26.83|0
1723110300000|2024-08-08 09:45:00|28.9|27.5|29.48|28.08|29.48|28.08|28.87|27.47|0
1723110600000|2024-08-08 09:50:00|29.43|28.03|29.58|28.18|30.35|28.95|28.66|27.26|0
1723110900000|2024-08-08 09:55:00|29.55|28.15|29.66|28.26|29.68|28.28|29.38|27.98|0
1723111200000|2024-08-08 10:00:00|29.65|28.25|29.9|28.5|29.91|28.51|29.32|27.92|0
1723111500000|2024-08-08 10:05:00|29.91|28.51|29.85|28.45|30.22|28.82|29.62|28.22|0
1723111800000|2024-08-08 10:10:00|29.84|28.44|29.15|27.75|29.87|28.47|29.09|27.69|0
1723112100000|2024-08-08 10:15:00|29.12|27.72|28.54|27.14|29.39|27.99|28.46|27.06|0
1723112400000|2024-08-08 10:20:00|28.55|27.15|28.34|26.94|28.61|27.21|28.25|26.85|0
1723112700000|2024-08-08 10:25:00|28.33|26.93|28.32|26.92|28.43|27.03|28.2|26.8|0
1723113000000|2024-08-08 10:30:00|28.33|26.93|28.23|26.83|28.55|27.15|28.1|26.7|0
1723113300000|2024-08-08 10:35:00|28.19|26.79|28.34|26.94|28.44|27.04|28.15|26.75|0
1723113600000|2024-08-08 10:40:00|28.33|26.93|28.45|27.05|28.46|27.06|28.14|26.74|0
1723113900000|2024-08-08 10:45:00|28.44|27.04|27.76|26.36|28.44|27.04|27.65|26.25|0
1723114200000|2024-08-08 10:50:00|27.73|26.33|27.95|26.55|28.07|26.67|27.54|26.14|0
1723114500000|2024-08-08 10:55:00|27.94|26.54|27.91|26.51|28.25|26.85|27.81|26.41|0
1723114800000|2024-08-08 11:00:00|27.89|26.49|28.13|26.73|28.39|26.99|27.87|26.47|0
1723115100000|2024-08-08 11:05:00|28.09|26.69|27.79|26.39|28.1|26.7|27.79|26.39|0
1723115400000|2024-08-08 11:10:00|27.76|26.36|26.63|25.23|28.05|26.65|26.56|25.16|0
1723115700000|2024-08-08 11:15:00|26.66|25.26|26.34|24.94|26.66|25.26|26.29|24.89|0
1723116000000|2024-08-08 11:20:00|26.41|25.01|26.71|25.31|26.91|25.51|26.4|25|0
1723116300000|2024-08-08 11:25:00|26.73|25.33|26.79|25.39|26.86|25.46|26.63|25.23|0
1723116600000|2024-08-08 11:30:00|26.81|25.41|26.66|25.26|27.04|25.64|26.61|25.21|0
1723116900000|2024-08-08 11:35:00|26.6|25.2|26.62|25.22|26.86|25.46|26.5|25.1|0
1723117200000|2024-08-08 11:40:00|26.61|25.21|26.38|24.98|26.72|25.32|26.36|24.96|0
1723117500000|2024-08-08 11:45:00|26.41|25.01|26.34|24.94|26.56|25.16|26.21|24.81|0
1723117800000|2024-08-08 11:50:00|26.31|24.91|26.28|24.88|26.42|25.02|26.01|24.61|0
1723118100000|2024-08-08 11:55:00|26.29|24.89|26.21|24.81|26.46|25.06|26.21|24.81|0
1723118400000|2024-08-08 12:00:00|26.2|24.8|25.82|24.42|26.3|24.9|25.52|24.12|0
1723118700000|2024-08-08 12:05:00|25.81|24.41|25.66|24.26|25.85|24.45|25.6|24.2|0
1723119000000|2024-08-08 12:10:00|25.64|24.24|25.56|24.16|25.79|24.39|25.47|24.07|0
1723119300000|2024-08-08 12:15:00|25.58|24.18|25.81|24.41|25.81|24.41|25.51|24.11|0
1723119600000|2024-08-08 12:20:00|25.8|24.4|26.07|24.67|26.17|24.77|25.67|24.27|0
1723119900000|2024-08-08 12:25:00|26.04|24.64|26.07|24.67|26.52|25.12|25.56|24.16|0
1723120200000|2024-08-08 12:30:00|25.39|23.99|22.74|21.34|25.98|24.58|22.34|20.94|0
1723120500000|2024-08-08 12:35:00|22.7|21.3|21.52|20.12|22.99|21.59|20.88|19.48|0
1723120800000|2024-08-08 12:40:00|21.47|20.07|21.49|20.09|21.59|20.19|21.08|19.68|0
1723121100000|2024-08-08 12:45:00|21.48|20.08|21.83|20.43|22|20.6|21.35|19.95|0
1723121400000|2024-08-08 12:50:00|21.82|20.42|21.27|19.87|21.87|20.47|21.07|19.67|0
1723121700000|2024-08-08 12:55:00|21.36|19.96|21.77|20.37|21.81|20.41|21.29|19.89|0
1723122000000|2024-08-08 13:00:00|21.75|20.35|21.68|20.28|22.19|20.79|21.29|19.89|0
1723122300000|2024-08-08 13:05:00|21.69|20.29|21.58|20.18|21.97|20.57|21.42|20.02|0
1723122600000|2024-08-08 13:10:00|21.49|20.09|21.44|20.04|21.67|20.27|21.41|20.01|0
1723122900000|2024-08-08 13:15:00|21.42|20.02|20.84|19.44|21.53|20.13|20.66|19.26|0
1723123200000|2024-08-08 13:20:00|20.87|19.47|21.05|19.65|21.2|19.8|20.87|19.47|0
1723123500000|2024-08-08 13:25:00|21.1|19.7|20.98|19.58|21.22|19.82|20.94|19.54|0
1723123800000|2024-08-08 13:30:00|20.89|19.49|20.98|19.58|21.45|20.05|20.73|19.33|0
1723124100000|2024-08-08 13:35:00|20.92|19.52|21.23|19.83|21.62|20.22|20.65|19.25|0
1723124400000|2024-08-08 13:40:00|21.26|19.86|21.84|20.44|21.84|20.44|21.03|19.63|0
1723124700000|2024-08-08 13:45:00|21.76|20.36|22.66|21.26|22.83|21.43|21.34|19.94|0
1723125000000|2024-08-08 13:50:00|22.62|21.22|21.31|19.91|23.29|21.89|21.31|19.91|0
1723125300000|2024-08-08 13:55:00|21.44|20.04|20.84|19.44|22.35|20.95|20.84|19.44|0
1723125600000|2024-08-08 14:00:00|20.89|19.49|19.66|18.26|21.02|19.62|19.54|18.14|0
1723125900000|2024-08-08 14:05:00|19.68|18.28|19.83|18.43|20.35|18.95|19.56|18.16|0
1723126200000|2024-08-08 14:10:00|19.82|18.42|19.37|17.97|20.05|18.65|19.32|17.92|0
1723126500000|2024-08-08 14:15:00|19.4|18|19.28|17.88|19.49|18.09|18.93|17.53|0
1723126800000|2024-08-08 14:20:00|19.25|17.85|18.98|17.58|19.6|18.2|18.98|17.58|0
1723127100000|2024-08-08 14:25:00|18.91|17.51|18.36|16.96|19.03|17.63|18.28|16.88|0
1723127400000|2024-08-08 14:30:00|18.32|16.92|18.45|17.05|18.73|17.33|18.3|16.9|0
1723127700000|2024-08-08 14:35:00|18.44|17.04|18.35|16.95|18.58|17.18|18.13|16.73|0
1723128000000|2024-08-08 14:40:00|18.39|16.99|18.72|17.32|18.72|17.32|18.21|16.81|0
1723128300000|2024-08-08 14:45:00|18.71|17.31|18.2|16.8|19.33|17.93|18.2|16.8|0
1723128600000|2024-08-08 14:50:00|18.22|16.82|18.49|17.09|18.57|17.17|18.14|16.74|0
1723128900000|2024-08-08 14:55:00|18.46|17.06|18.48|17.08|18.63|17.23|18.28|16.88|0
1723129200000|2024-08-08 15:00:00|18.52|17.12|18.62|17.22|18.89|17.49|18.52|17.12|0
1723129500000|2024-08-08 15:05:00|18.6|17.2|18.65|17.25|18.86|17.46|18.44|17.04|0
1723129800000|2024-08-08 15:10:00|18.61|17.21|19.48|18.08|19.57|18.17|18.6|17.2|0
1723130100000|2024-08-08 15:15:00|19.5|18.1|19.53|18.13|19.65|18.25|19.28|17.88|0
1723130400000|2024-08-08 15:20:00|19.54|18.14|18.64|17.24|19.54|18.14|18.6|17.2|0
1723130700000|2024-08-08 15:25:00|18.63|17.23|18.7|17.3|18.7|17.3|18.33|16.93|0
1723131000000|2024-08-08 15:30:00|18.73|17.33|18.61|17.21|18.73|17.33|18.34|16.94|0
1723131300000|2024-08-08 15:35:00|18.66|17.26|18.84|17.44|18.94|17.54|18.53|17.13|0
1723131600000|2024-08-08 15:40:00|18.82|17.42|18.96|17.56|19.13|17.73|18.82|17.42|0
1723131900000|2024-08-08 15:45:00|18.93|17.53|19.26|17.86|19.34|17.94|18.93|17.53|0
1723132200000|2024-08-08 15:50:00|19.29|17.89|18.73|17.33|19.29|17.89|18.7|17.3|0
1723132500000|2024-08-08 15:55:00|18.75|17.35|18.78|17.38|18.85|17.45|18.57|17.17|0
1723132800000|2024-08-08 16:00:00|18.81|17.41|18.31|16.91|18.86|17.46|18.29|16.89|0
1723133100000|2024-08-08 16:05:00|18.3|16.9|18.05|16.65|18.31|16.91|17.96|16.56|0
1723133400000|2024-08-08 16:10:00|18.12|16.72|18.35|16.95|18.48|17.08|17.96|16.56|0
1723133700000|2024-08-08 16:15:00|18.27|16.87|18.31|16.91|18.56|17.16|18.24|16.84|0
1723134000000|2024-08-08 16:20:00|18.28|16.88|18.18|16.78|18.28|16.88|18.09|16.69|0
1723134300000|2024-08-08 16:25:00|18.14|16.74|18.32|16.92|18.39|16.99|18.03|16.63|0
1723134600000|2024-08-08 16:30:00|18.31|16.91|19.52|17.84|19.63|17.95|18.31|16.91|0
1723134900000|2024-08-08 16:35:00|19.47|17.79|19.93|18.25|20.02|18.34|19.46|17.78|0
1723135200000|2024-08-08 16:40:00|19.89|18.21|19.7|18.02|20.09|18.41|19.68|18|0
1723135500000|2024-08-08 16:45:00|19.74|18.06|19.25|17.57|19.74|18.06|19.25|17.57|0
1723135800000|2024-08-08 16:50:00|19.26|17.58|18.93|17.53|19.4|18|18.86|17.46|0
1723136100000|2024-08-08 16:55:00|18.89|17.49|19.15|17.75|19.32|17.92|18.8|17.4|0
1723136400000|2024-08-08 17:00:00|19.1|17.7|19.53|18.13|19.71|18.31|18.99|17.59|0
1723136700000|2024-08-08 17:05:00|19.48|18.08|19.18|17.78|19.9|18.5|19.18|17.78|0
1723137000000|2024-08-08 17:10:00|19.16|17.76|18.97|17.57|19.23|17.83|18.91|17.51|0
1723137300000|2024-08-08 17:15:00|18.96|17.56|18.38|16.98|19.03|17.63|18.38|16.98|0
1723137600000|2024-08-08 17:20:00|18.35|16.95|18.4|17|18.44|17.04|18.14|16.74|0
1723137900000|2024-08-08 17:25:00|18.36|16.96|17.77|16.37|18.39|16.99|17.77|16.37|0
1723138200000|2024-08-08 17:30:00|17.75|16.35|18|16.6|18.6|17.2|17.51|16.11|0
1723138500000|2024-08-08 17:35:00|18.04|16.64|18|16.6|18.31|16.91|17.99|16.59|0
1723138800000|2024-08-08 17:40:00|18.05|16.65|17.87|16.47|18.11|16.71|17.73|16.33|0
1723139100000|2024-08-08 17:45:00|17.85|16.45|17.75|16.35|17.9|16.5|17.67|16.27|0
1723139400000|2024-08-08 17:50:00|17.76|16.36|17.69|16.29|17.88|16.48|17.59|16.19|0
1723139700000|2024-08-08 17:55:00|17.71|16.31|17.74|16.34|17.89|16.49|17.71|16.31|0
1723140000000|2024-08-08 18:00:00|17.75|16.35|17.39|15.99|17.89|16.49|17.39|15.99|0
1723140300000|2024-08-08 18:05:00|17.42|16.02|17.47|16.07|17.52|16.12|17.22|15.82|0
1723140600000|2024-08-08 18:10:00|17.49|16.09|17.34|15.94|17.53|16.13|17.31|15.91|0
1723140900000|2024-08-08 18:15:00|17.36|15.96|17.15|15.75|17.42|16.02|17.11|15.71|0
1723141200000|2024-08-08 18:20:00|17.18|15.78|17.18|15.78|17.33|15.93|17.08|15.68|0
1723141500000|2024-08-08 18:25:00|17.17|15.77|17.66|16.26|17.9|16.5|17.14|15.74|0
1723141800000|2024-08-08 18:30:00|17.64|16.24|17.4|16|17.67|16.27|17.31|15.91|0
1723142100000|2024-08-08 18:35:00|17.43|16.03|17.76|16.36|17.77|16.37|17.37|15.97|0
1723142400000|2024-08-08 18:40:00|17.74|16.34|18|16.6|18.16|16.76|17.74|16.34|0
1723142700000|2024-08-08 18:45:00|18.03|16.63|17.78|16.38|18.09|16.69|17.66|16.26|0
1723143000000|2024-08-08 18:50:00|17.8|16.4|17.73|16.33|17.9|16.5|17.63|16.23|0
1723143300000|2024-08-08 18:55:00|17.75|16.35|17.78|16.38|17.78|16.38|17.53|16.13|0
1723143600000|2024-08-08 19:00:00|17.81|16.41|18.29|16.89|18.32|16.92|17.78|16.38|0
1723143900000|2024-08-08 19:05:00|18.32|16.92|17.63|16.23|18.46|17.06|17.56|16.16|0
1723144200000|2024-08-08 19:10:00|17.66|16.26|17.05|15.65|17.69|16.29|16.79|15.39|0
1723144500000|2024-08-08 19:15:00|17.12|15.72|17.19|15.79|17.26|15.86|16.92|15.52|0
1723144800000|2024-08-08 19:20:00|17.2|15.8|17.06|15.66|17.26|15.86|16.8|15.4|0
1723145100000|2024-08-08 19:25:00|17.07|15.67|17.62|16.22|17.63|16.23|16.96|15.56|0
1723145400000|2024-08-08 19:30:00|17.65|16.25|17.98|16.3|18.33|16.65|17.63|15.97|0
1723145700000|2024-08-08 19:35:00|17.95|16.27|18.13|16.45|19.14|17.46|17.95|16.27|0
1723146000000|2024-08-08 19:40:00|18.1|16.42|17.13|15.45|18.1|16.42|17.11|15.43|0
1723146300000|2024-08-08 19:45:00|17.16|15.48|17.44|15.76|17.67|15.99|17.16|15.48|0
1723146600000|2024-08-08 19:50:00|17.5|15.82|17.54|15.86|17.71|16.03|17.18|15.5|0
1723146900000|2024-08-08 19:55:00|17.53|15.85|17.09|15.41|17.91|16.23|16.88|15.2|0
1723147200000|2024-08-08 20:00:00|16.91|15.23|16.16|14.48|17.68|16|16.16|14.48|0
1723147500000|2024-08-08 20:05:00|16.1|14.42|16.23|14.83|16.29|14.89|16.06|14.42|0
1723147800000|2024-08-08 20:10:00|16.22|14.82|16.26|14.86|16.31|14.91|16.07|14.67|0
1723148100000|2024-08-08 20:15:00|16.5|14.64|16.32|14.47|16.55|14.68|16.31|14.46|0
1723148400000|2024-08-08 20:20:00|16.31|14.46|16.08|14.26|16.31|14.46|15.96|14.15|0
1723148700000|2024-08-08 20:25:00|16.07|14.25|16.22|14.39|16.22|14.39|15.84|14.05|0
1723149000000|2024-08-08 20:30:00|16.21|14.38|16.07|14.25|16.21|14.38|16.04|14.23|0
1723149300000|2024-08-08 20:35:00|16.09|14.27|16.14|14.32|16.2|14.37|16.04|14.23|0
1723149600000|2024-08-08 20:40:00|16.13|14.3|16.11|14.29|16.16|14.33|16.07|14.25|0
1723149900000|2024-08-08 20:45:00|16.14|14.31|16.24|14.4|16.25|14.41|16.11|14.29|0
1723150200000|2024-08-08 20:50:00|16.23|14.39|16.18|14.35|16.23|14.39|16.11|14.28|0
1723150500000|2024-08-08 20:55:00|16.16|14.33|16.3|14.46|16.3|14.46|16.13|14.31|0
1723150800000|2024-08-08 21:00:00|16.23|14.39|16.31|14.46|16.31|14.46|16.22|14.38|0
1723151100000|2024-08-08 21:05:00|16.3|14.5|16.37|14.52|16.37|14.52|16.3|14.47|0
1723151400000|2024-08-08 21:10:00|16.38|14.53|16.4|14.55|16.42|14.56|16.33|14.48|0
1723151700000|2024-08-08 21:15:00|16.39|14.54|16.36|14.51|16.4|14.54|16.35|14.5|0
1723152000000|2024-08-08 21:20:00|16.37|14.52|16.3|14.46|16.37|14.52|16.3|14.46|0
1723152300000|2024-08-08 21:25:00|16.31|14.47|16.28|14.44|16.31|14.47|16.28|14.44|0
1723152600000|2024-08-08 21:30:00|16.31|14.43|16.31|14.46|16.31|14.47|16.3|14.43|0
1723152900000|2024-08-08 21:35:00|16.32|14.48|16.38|14.53|16.39|14.53|16.32|14.48|0
1723153200000|2024-08-08 21:40:00|16.39|14.54|16.38|14.52|16.39|14.54|16.38|14.52|0
1723153500000|2024-08-08 21:45:00|16.39|14.53|16.38|14.53|16.41|14.55|16.37|14.52|0
1723153800000|2024-08-08 21:50:00|16.37|14.52|16.42|14.56|16.42|14.56|16.37|14.52|0
1723154100000|2024-08-08 21:55:00|16.38|14.53|16.39|14.54|16.42|14.56|16.38|14.53|0
1723154400000|2024-08-08 22:00:00|16.33|14.48|16.22|14.38|16.51|14.64|16.06|14.24|0
1723154700000|2024-08-08 22:05:00|16.21|14.37|16.53|14.66|16.55|14.68|16.19|14.36|0
1723155000000|2024-08-08 22:10:00|16.51|14.64|16.52|14.65|16.57|14.69|16.4|14.55|0
1723155300000|2024-08-08 22:15:00|16.51|14.64|16.57|14.69|16.66|14.77|16.51|14.64|0
1723155600000|2024-08-08 22:20:00|16.6|14.7|16.4|14.54|16.6|14.72|16.37|14.51|0
1723155900000|2024-08-08 22:25:00|16.37|14.52|16.32|14.47|16.41|14.55|16.32|14.47|0
1723156200000|2024-08-08 22:30:00|16.33|14.48|16.34|14.49|16.35|14.5|16.24|14.4|0
1723156500000|2024-08-08 22:35:00|16.35|14.5|16.37|14.52|16.39|14.53|16.28|14.44|0
1723156800000|2024-08-08 22:40:00|16.36|14.51|16.41|14.55|16.51|14.64|16.36|14.51|0
1723157100000|2024-08-08 22:45:00|16.4|14.54|16.55|14.67|16.57|14.7|16.4|14.54|0
1723157400000|2024-08-08 22:50:00|16.54|14.65|16.47|14.6|16.54|14.67|16.45|14.59|0
1723157700000|2024-08-08 22:55:00|16.45|14.59|16.29|14.45|16.5|14.63|16.28|14.44|0
1723158000000|2024-08-08 23:00:00|16.27|14.43|16.15|14.32|16.31|14.46|16.12|14.29|0
1723158300000|2024-08-08 23:05:00|16.16|14.33|16.03|14.22|16.21|14.38|15.96|14.15|0
1723158600000|2024-08-08 23:10:00|16.04|14.21|15.79|14|16.04|14.22|15.63|13.86|0
1723158900000|2024-08-08 23:15:00|15.77|13.99|15.9|14.1|15.98|14.17|15.74|13.96|0
1723159200000|2024-08-08 23:20:00|15.89|14.09|16.27|14.43|16.32|14.48|15.87|14.07|0
1723159500000|2024-08-08 23:25:00|16.26|14.42|16.27|14.43|16.37|14.52|16.2|14.37|0
1723159800000|2024-08-08 23:30:00|16.25|14.41|16.19|14.36|16.28|14.44|16.14|14.32|0
1723160100000|2024-08-08 23:35:00|16.18|14.35|16.21|14.37|16.24|14.4|16.11|14.29|0
1723160400000|2024-08-08 23:40:00|16.22|14.38|16.06|14.25|16.22|14.38|16.02|14.21|0
1723160700000|2024-08-08 23:45:00|16.05|14.24|15.78|13.99|16.05|14.25|15.78|13.99|0
1723161000000|2024-08-08 23:50:00|15.8|14.01|15.81|14.02|15.95|14.14|15.8|14.01|0
1723161300000|2024-08-08 23:55:00|15.82|14.03|15.91|14.11|15.94|14.13|15.79|14|0
1723161600000|2024-08-09 00:00:00|15.89|14.09|16.37|14.52|16.38|14.53|15.89|14.09|0
1723161900000|2024-08-09 00:05:00|16.4|14.54|16.27|14.43|16.52|14.65|16.18|14.34|0
1723162200000|2024-08-09 00:10:00|16.26|14.42|16.48|14.62|16.53|14.66|16.23|14.39|0
1723162500000|2024-08-09 00:15:00|16.26|14.86|16.27|14.87|16.32|14.92|16.23|14.83|0
1723162800000|2024-08-09 00:20:00|16.25|14.85|16.83|15.43|16.84|15.44|16.2|14.8|0
1723163100000|2024-08-09 00:25:00|16.89|15.49|16.88|15.48|16.92|15.52|16.77|15.37|0
1723163400000|2024-08-09 00:30:00|16.91|15.51|16.98|15.58|17.03|15.63|16.81|15.41|0
1723163700000|2024-08-09 00:35:00|16.95|15.55|16.97|15.57|17|15.6|16.82|15.42|0
1723164000000|2024-08-09 00:40:00|16.96|15.56|17.03|15.63|17.29|15.89|16.94|15.54|0
1723164300000|2024-08-09 00:45:00|17.06|15.66|16.84|15.44|17.08|15.68|16.8|15.4|0
1723164600000|2024-08-09 00:50:00|16.83|15.43|16.71|15.31|16.86|15.46|16.66|15.26|0
1723164900000|2024-08-09 00:55:00|16.74|15.34|16.84|15.44|16.87|15.47|16.72|15.32|0
1723165200000|2024-08-09 01:00:00|16.82|15.42|16.66|15.26|16.89|15.49|16.64|15.24|0
1723165500000|2024-08-09 01:05:00|16.65|15.25|16.73|15.33|16.77|15.37|16.61|15.21|0
1723165800000|2024-08-09 01:10:00|16.71|15.31|16.68|15.28|16.89|15.49|16.6|15.2|0
1723166100000|2024-08-09 01:15:00|16.64|15.24|16.84|15.44|16.85|15.45|16.61|15.21|0
1723166400000|2024-08-09 01:20:00|16.85|15.45|16.84|15.44|16.87|15.47|16.71|15.31|0
1723166700000|2024-08-09 01:25:00|16.83|15.43|16.75|15.35|16.84|15.44|16.68|15.28|0
1723167000000|2024-08-09 01:30:00|16.74|15.34|16.64|15.24|16.79|15.39|16.44|15.04|0
1723167300000|2024-08-09 01:35:00|16.62|15.22|16.49|15.09|16.64|15.24|16.4|15|0
1723167600000|2024-08-09 01:40:00|16.48|15.08|16.58|15.18|16.59|15.19|16.43|15.03|0
1723167900000|2024-08-09 01:45:00|16.57|15.17|16.5|15.1|16.62|15.22|16.49|15.09|0
1723168200000|2024-08-09 01:50:00|16.49|15.09|16.51|15.11|16.62|15.22|16.48|15.08|0
1723168500000|2024-08-09 01:55:00|16.53|15.13|16.55|15.15|16.56|15.16|16.34|14.94|0
1723168800000|2024-08-09 02:00:00|16.56|15.16|16.48|15.08|16.74|15.34|16.48|15.08|0
1723169100000|2024-08-09 02:05:00|16.49|15.09|16.42|15.02|16.53|15.13|16.35|14.95|0
1723169400000|2024-08-09 02:10:00|16.4|15|16.35|14.95|16.47|15.07|16.28|14.88|0
1723169700000|2024-08-09 02:15:00|16.34|14.94|16.48|15.08|16.48|15.08|16.33|14.93|0
1723170000000|2024-08-09 02:20:00|16.49|15.09|16.44|15.04|16.51|15.11|16.34|14.94|0
1723170300000|2024-08-09 02:25:00|16.47|15.07|16.32|14.92|16.47|15.07|16.26|14.86|0
1723170600000|2024-08-09 02:30:00|16.3|14.9|16.19|14.79|16.33|14.93|16.1|14.7|0
1723170900000|2024-08-09 02:35:00|16.2|14.8|16.28|14.88|16.3|14.9|16.14|14.74|0
1723171200000|2024-08-09 02:40:00|16.27|14.87|16.15|14.75|16.28|14.88|16.15|14.75|0
1723171500000|2024-08-09 02:45:00|16.2|14.8|16.09|14.69|16.21|14.81|16.09|14.69|0
1723171800000|2024-08-09 02:50:00|16.11|14.71|15.98|14.58|16.12|14.72|15.94|14.54|0
1723172100000|2024-08-09 02:55:00|15.99|14.59|15.99|14.59|16.02|14.62|15.95|14.55|0
1723172400000|2024-08-09 03:00:00|15.98|14.58|16.04|14.64|16.05|14.65|15.95|14.55|0
1723172700000|2024-08-09 03:05:00|16.05|14.65|16.05|14.65|16.09|14.69|16|14.6|0
1723173000000|2024-08-09 03:10:00|16.06|14.66|16.08|14.68|16.12|14.72|16.01|14.61|0
1723173300000|2024-08-09 03:15:00|16.09|14.69|16.13|14.73|16.15|14.75|16.06|14.66|0
1723173600000|2024-08-09 03:20:00|16.14|14.74|16.15|14.75|16.16|14.76|16.1|14.7|0
1723173900000|2024-08-09 03:25:00|16.14|14.74|16.26|14.86|16.3|14.9|16.13|14.73|0
1723174200000|2024-08-09 03:30:00|16.2|14.8|16.18|14.78|16.23|14.83|16.11|14.71|0
1723174500000|2024-08-09 03:35:00|16.17|14.77|16.21|14.81|16.32|14.92|16.15|14.75|0
1723174800000|2024-08-09 03:40:00|16.22|14.82|16.33|14.93|16.35|14.95|16.21|14.81|0
1723175100000|2024-08-09 03:45:00|16.32|14.92|16.39|14.99|16.4|15|16.29|14.89|0
1723175400000|2024-08-09 03:50:00|16.4|15|16.16|14.76|16.4|15|16.1|14.7|0
1723175700000|2024-08-09 03:55:00|16.15|14.75|16.11|14.71|16.19|14.79|16.08|14.68|0
1723176000000|2024-08-09 04:00:00|16.1|14.7|16.16|14.76|16.18|14.78|16.08|14.68|0
1723176300000|2024-08-09 04:05:00|16.17|14.77|15.99|14.59|16.21|14.81|15.91|14.51|0
1723176600000|2024-08-09 04:10:00|15.98|14.58|16.01|14.61|16.05|14.65|15.96|14.56|0
1723176900000|2024-08-09 04:15:00|16.02|14.62|16.06|14.66|16.06|14.66|15.96|14.56|0
1723177200000|2024-08-09 04:20:00|16.07|14.67|16.1|14.7|16.13|14.73|16.06|14.66|0
1723177500000|2024-08-09 04:25:00|16.05|14.65|16.25|14.85|16.25|14.85|16.04|14.64|0
1723177800000|2024-08-09 04:30:00|16.26|14.86|16.3|14.9|16.38|14.98|16.19|14.79|0
1723178100000|2024-08-09 04:35:00|16.28|14.88|16.39|14.99|16.41|15.01|16.28|14.88|0
1723178400000|2024-08-09 04:40:00|16.37|14.97|16.76|15.36|16.89|15.49|16.37|14.97|0
1723178700000|2024-08-09 04:45:00|16.74|15.34|16.8|15.4|16.88|15.48|16.73|15.33|0
1723179000000|2024-08-09 04:50:00|16.79|15.39|16.9|15.5|16.95|15.55|16.77|15.37|0
1723179300000|2024-08-09 04:55:00|16.89|15.49|17.36|15.96|17.64|16.24|16.87|15.47|0
1723179600000|2024-08-09 05:00:00|17.31|15.91|17.55|16.15|17.62|16.22|17.26|15.86|0
1723179900000|2024-08-09 05:05:00|17.53|16.13|17.29|15.89|17.53|16.13|17.14|15.74|0
1723180200000|2024-08-09 05:10:00|17.27|15.87|17.16|15.76|17.27|15.87|17.05|15.65|0
1723180500000|2024-08-09 05:15:00|17.15|15.75|16.99|15.59|17.21|15.81|16.93|15.53|0
1723180800000|2024-08-09 05:20:00|17.01|15.61|16.98|15.58|17.08|15.68|16.9|15.5|0
1723181100000|2024-08-09 05:25:00|16.97|15.57|16.82|15.42|17|15.6|16.8|15.4|0
1723181400000|2024-08-09 05:30:00|16.83|15.43|16.65|15.25|16.9|15.5|16.52|15.12|0
1723181700000|2024-08-09 05:35:00|16.66|15.26|16.72|15.32|16.74|15.34|16.48|15.08|0
1723182000000|2024-08-09 05:40:00|16.74|15.34|16.59|15.19|16.84|15.44|16.59|15.19|0
1723182300000|2024-08-09 05:45:00|16.58|15.18|16.4|15|16.6|15.2|16.38|14.98|0
1723182600000|2024-08-09 05:50:00|16.45|15.05|16.39|14.99|16.56|15.16|16.39|14.99|0
1723182900000|2024-08-09 05:55:00|16.43|15.03|16.55|15.15|16.6|15.2|16.42|15.02|0
1723183200000|2024-08-09 06:00:00|16.51|15.11|16.87|15.47|16.89|15.49|16.49|15.09|0
1723183500000|2024-08-09 06:05:00|16.86|15.46|16.82|15.42|16.86|15.46|16.66|15.26|0
1723183800000|2024-08-09 06:10:00|16.86|15.46|16.59|15.19|16.86|15.46|16.58|15.18|0
1723184100000|2024-08-09 06:15:00|16.58|15.18|17.23|15.83|17.23|15.83|16.52|15.12|0
1723184400000|2024-08-09 06:20:00|17.19|15.79|17.18|15.78|17.22|15.82|17.12|15.72|0
1723184700000|2024-08-09 06:25:00|17.15|15.75|17.1|15.7|17.23|15.83|17.07|15.67|0
1723185000000|2024-08-09 06:30:00|17.08|15.68|17.1|15.7|17.16|15.76|17.05|15.65|0
1723185300000|2024-08-09 06:35:00|17.09|15.69|16.83|15.43|17.15|15.75|16.79|15.39|0
1723185600000|2024-08-09 06:40:00|16.84|15.44|16.81|15.41|16.94|15.54|16.8|15.4|0
1723185900000|2024-08-09 06:45:00|16.82|15.42|16.67|15.27|16.84|15.44|16.63|15.23|0
1723186200000|2024-08-09 06:50:00|16.69|15.29|16.79|15.39|16.8|15.4|16.54|15.14|0
1723186500000|2024-08-09 06:55:00|16.77|15.37|16.5|15.1|16.83|15.43|16.5|15.1|0
1723186800000|2024-08-09 07:00:00|16.54|15.14|16.83|15.43|16.96|15.56|16.54|15.14|0
1723187100000|2024-08-09 07:05:00|16.82|15.42|16.55|15.15|16.9|15.5|16.48|15.08|0
1723187400000|2024-08-09 07:10:00|16.54|15.14|16.35|14.95|16.8|15.4|16.12|14.72|0
1723187700000|2024-08-09 07:15:00|16.42|15.02|16.23|14.83|16.44|15.04|16.21|14.81|0
1723188000000|2024-08-09 07:20:00|16.2|14.8|16.41|15.01|16.41|15.01|16.18|14.78|0
1723188300000|2024-08-09 07:25:00|16.4|15|16.33|14.93|16.64|15.24|16.24|14.84|0
1723188600000|2024-08-09 07:30:00|16.3|14.9|16.17|14.77|16.41|15.01|16.15|14.75|0
1723188900000|2024-08-09 07:35:00|16.16|14.76|16.31|14.91|16.32|14.92|16.05|14.65|0
1723189200000|2024-08-09 07:40:00|16.32|14.92|16.25|14.85|16.41|15.01|16.2|14.8|0
1723189500000|2024-08-09 07:45:00|16.26|14.86|16.29|14.89|16.59|15.19|16.2|14.8|0
1723189800000|2024-08-09 07:50:00|16.32|14.92|16.22|14.82|16.41|15.01|16.06|14.66|0
1723190100000|2024-08-09 07:55:00|16.21|14.81|16.12|14.72|16.29|14.89|16.07|14.67|0
1723190400000|2024-08-09 08:00:00|16.09|14.69|15.78|14.38|16.09|14.69|15.72|14.32|0
1723190700000|2024-08-09 08:05:00|15.79|14.39|15.75|14.35|15.97|14.57|15.67|14.27|0
1723191000000|2024-08-09 08:10:00|15.71|14.31|15.61|14.21|15.79|14.39|15.35|13.95|0
1723191300000|2024-08-09 08:15:00|15.59|14.19|15.71|14.31|15.72|14.32|15.55|14.15|0
1723191600000|2024-08-09 08:20:00|15.73|14.33|15.63|14.23|15.75|14.35|15.63|14.23|0
1723191900000|2024-08-09 08:25:00|15.61|14.21|15.55|14.15|15.77|14.37|15.44|14.04|0
1723192200000|2024-08-09 08:30:00|15.53|14.13|15.13|13.73|15.62|14.22|15.11|13.71|0
1723192500000|2024-08-09 08:35:00|15.14|13.74|14.98|13.58|15.58|14.18|14.84|13.44|0
1723192800000|2024-08-09 08:40:00|14.96|13.56|14.87|13.47|15.04|13.64|14.84|13.44|0
1723193100000|2024-08-09 08:45:00|14.85|13.45|14.93|13.53|15.02|13.62|14.84|13.44|0
1723193400000|2024-08-09 08:50:00|14.94|13.54|14.84|13.44|14.97|13.57|14.82|13.42|0
1723193700000|2024-08-09 08:55:00|14.79|13.39|14.92|13.52|15.02|13.62|14.78|13.38|0
1723194000000|2024-08-09 09:00:00|14.89|13.49|14.91|13.51|15|13.6|14.87|13.47|0
1723194300000|2024-08-09 09:05:00|14.9|13.5|14.94|13.54|15.11|13.71|14.88|13.48|0
1723194600000|2024-08-09 09:10:00|14.95|13.55|14.97|13.57|15.05|13.65|14.87|13.47|0
1723194900000|2024-08-09 09:15:00|15|13.6|14.86|13.46|15.01|13.61|14.82|13.42|0
1723195200000|2024-08-09 09:20:00|14.87|13.47|14.86|13.46|14.94|13.54|14.82|13.42|0
1723195500000|2024-08-09 09:25:00|14.89|13.49|14.92|13.52|14.99|13.59|14.87|13.47|0
1723195800000|2024-08-09 09:30:00|14.94|13.54|15.09|13.69|15.12|13.72|14.9|13.5|0
1723196100000|2024-08-09 09:35:00|15.08|13.68|15|13.6|15.1|13.7|14.98|13.58|0
1723196400000|2024-08-09 09:40:00|15.01|13.61|15.1|13.7|15.13|13.73|15.01|13.61|0
1723196700000|2024-08-09 09:45:00|15.07|13.67|15.36|13.96|15.39|13.99|15.06|13.66|0
1723197000000|2024-08-09 09:50:00|15.35|13.95|15.11|13.71|15.35|13.95|15.06|13.66|0
1723197300000|2024-08-09 09:55:00|15.07|13.67|15.09|13.69|15.11|13.71|15|13.6|0
1723197600000|2024-08-09 10:00:00|15.11|13.71|15.45|14.05|15.47|14.07|15.09|13.69|0
1723197900000|2024-08-09 10:05:00|15.43|14.03|15.85|14.45|15.85|14.45|15.33|13.93|0
1723198200000|2024-08-09 10:10:00|15.86|14.46|15.68|14.28|15.87|14.47|15.67|14.27|0
1723198500000|2024-08-09 10:15:00|15.71|14.31|15.99|14.59|15.99|14.59|15.68|14.28|0
1723198800000|2024-08-09 10:20:00|15.97|14.57|15.72|14.32|15.99|14.59|15.72|14.32|0
1723199100000|2024-08-09 10:25:00|15.76|14.36|15.6|14.2|15.8|14.4|15.6|14.2|0
1723199400000|2024-08-09 10:30:00|15.59|14.19|15.63|14.23|15.71|14.31|15.59|14.19|0
1723199700000|2024-08-09 10:35:00|15.64|14.24|15.87|14.47|15.87|14.47|15.6|14.2|0
1723200000000|2024-08-09 10:40:00|15.85|14.45|15.89|14.49|15.95|14.55|15.81|14.41|0
1723200300000|2024-08-09 10:45:00|15.87|14.47|15.9|14.5|15.96|14.56|15.75|14.35|0
1723200600000|2024-08-09 10:50:00|15.91|14.51|15.6|14.2|15.93|14.53|15.29|13.89|0
1723200900000|2024-08-09 10:55:00|15.64|14.24|15.63|14.23|15.77|14.37|15.62|14.22|0
1723201200000|2024-08-09 11:00:00|15.62|14.22|15.43|14.03|15.63|14.23|15.39|13.99|0
1723201500000|2024-08-09 11:05:00|15.42|14.02|15.48|14.08|15.51|14.11|15.31|13.91|0
1723201800000|2024-08-09 11:10:00|15.5|14.1|15.07|13.67|15.54|14.14|15.03|13.63|0
1723202100000|2024-08-09 11:15:00|15.1|13.7|15.02|13.62|15.1|13.7|14.82|13.42|0
1723202400000|2024-08-09 11:20:00|15|13.6|15.23|13.83|15.24|13.84|14.93|13.53|0
1723202700000|2024-08-09 11:25:00|15.24|13.84|15.7|14.02|15.76|14.31|15.19|13.79|0
1723203000000|2024-08-09 11:30:00|15.71|14.03|15.92|14.24|16.5|14.82|15.63|13.95|0
1723203300000|2024-08-09 11:35:00|15.9|14.22|16.1|14.42|16.17|14.49|15.83|14.15|0
1723203600000|2024-08-09 11:40:00|16.06|14.38|16.17|14.49|16.23|14.55|16.02|14.34|0
1723203900000|2024-08-09 11:45:00|16.16|14.48|16.03|14.35|16.17|14.49|15.89|14.21|0
1723204200000|2024-08-09 11:50:00|16.01|14.33|15.85|14.17|16.08|14.4|15.78|14.1|0
1723204500000|2024-08-09 11:55:00|15.86|14.18|15.82|14.14|15.87|14.19|15.75|14.07|0
1723204800000|2024-08-09 12:00:00|15.8|14.12|16.21|14.53|16.21|14.53|15.79|14.11|0
1723205100000|2024-08-09 12:05:00|16.25|14.57|16.47|14.79|16.53|14.85|15.89|14.21|0
1723205400000|2024-08-09 12:10:00|16.51|14.83|16.44|14.76|16.55|14.87|16.38|14.7|0
1723205700000|2024-08-09 12:15:00|16.45|14.77|16.5|14.82|16.53|14.85|16.26|14.58|0
1723206000000|2024-08-09 12:20:00|16.51|14.83|16.68|15|16.71|15.03|16.51|14.83|0
1723206300000|2024-08-09 12:25:00|16.65|14.97|16.67|14.99|16.7|15.02|16.5|14.82|0
1723206600000|2024-08-09 12:30:00|16.66|14.98|17.12|15.44|17.19|15.51|16.66|14.98|0
1723206900000|2024-08-09 12:35:00|17.11|15.43|17.43|15.75|17.72|16.04|16.87|15.19|0
1723207200000|2024-08-09 12:40:00|17.44|15.76|17.07|15.39|17.55|15.87|17.01|15.33|0
1723207500000|2024-08-09 12:45:00|17.14|15.46|17.03|15.35|17.19|15.51|16.91|15.23|0
1723207800000|2024-08-09 12:50:00|17.09|15.41|17.25|15.57|17.39|15.71|17|15.32|0
1723208100000|2024-08-09 12:55:00|17.22|15.54|16.81|15.13|17.27|15.59|16.45|14.77|0
1723208400000|2024-08-09 13:00:00|16.79|15.11|16.72|15.04|17.03|15.35|16.69|15.01|0
1723208700000|2024-08-09 13:05:00|16.75|15.07|16.27|14.59|16.75|15.07|16.27|14.59|0
1723209000000|2024-08-09 13:10:00|16.28|14.6|16.21|14.53|16.37|14.69|16.17|14.49|0
1723209300000|2024-08-09 13:15:00|16.2|14.52|16.26|14.58|16.32|14.64|16.05|14.37|0
1723209600000|2024-08-09 13:20:00|16.28|14.6|16.45|14.77|16.49|14.81|16.16|14.48|0
1723209900000|2024-08-09 13:25:00|16.39|14.71|16.14|14.46|16.49|14.81|16.14|14.46|0
1723210200000|2024-08-09 13:30:00|16.17|14.49|16.04|14.36|16.31|14.63|15.82|14.14|0
1723210500000|2024-08-09 13:35:00|16.01|14.33|15.6|13.92|16.32|14.64|15.42|13.74|0
1723210800000|2024-08-09 13:40:00|15.59|13.91|16.48|14.8|16.48|14.8|15.59|13.91|0
1723211100000|2024-08-09 13:45:00|16.47|14.79|17.22|15.54|17.33|15.65|16.18|14.5|0
1723211400000|2024-08-09 13:50:00|17.24|15.56|16.49|14.81|17.24|15.56|16.49|14.81|0
1723211700000|2024-08-09 13:55:00|16.43|14.75|16.72|15.04|16.91|15.23|16.33|14.65|0
1723212000000|2024-08-09 14:00:00|16.7|15.02|15.75|14.07|16.95|15.27|15.75|14.07|0
1723212300000|2024-08-09 14:05:00|15.72|14.04|15.47|13.79|15.79|14.11|15.26|13.58|0
1723212600000|2024-08-09 14:10:00|15.41|13.73|14.47|12.79|15.47|13.79|14.29|12.61|0
1723212900000|2024-08-09 14:15:00|14.45|12.77|14.91|13.23|14.98|13.3|14.39|12.71|0
1723213200000|2024-08-09 14:20:00|14.92|13.24|14.69|13.01|14.92|13.24|14.44|12.76|0
1723213500000|2024-08-09 14:25:00|14.65|12.97|14.61|12.93|14.81|13.13|14.47|12.79|0
1723213800000|2024-08-09 14:30:00|14.66|12.98|15.06|13.38|15.16|13.48|14.56|12.88|0
1723214100000|2024-08-09 14:35:00|15.01|13.33|14.92|13.24|15.29|13.61|14.78|13.1|0
1723214400000|2024-08-09 14:40:00|14.94|13.26|14.91|13.23|14.98|13.3|14.52|12.84|0
1723214700000|2024-08-09 14:45:00|14.87|13.19|14.46|12.78|14.87|13.19|14.35|12.67|0
1723215000000|2024-08-09 14:50:00|14.47|12.79|14.18|12.5|14.52|12.84|14.03|12.35|0
1723215300000|2024-08-09 14:55:00|14.22|12.54|13.92|12.24|14.56|12.88|13.81|12.13|0
1723215600000|2024-08-09 15:00:00|13.89|12.21|13.56|11.88|13.89|12.21|13.56|11.88|0
1723215900000|2024-08-09 15:05:00|13.59|11.91|13.64|11.96|13.69|12.01|13.34|11.66|0
1723216200000|2024-08-09 15:10:00|13.61|11.93|13.75|12.07|13.89|12.21|13.6|11.92|0
1723216500000|2024-08-09 15:15:00|13.71|12.03|13.72|12.04|13.81|12.13|13.61|11.93|0
1723216800000|2024-08-09 15:20:00|13.7|12.02|13.82|12.14|13.98|12.3|13.7|12.02|0
1723217100000|2024-08-09 15:25:00|13.84|12.16|14.2|12.52|14.21|12.53|13.64|11.96|0
1723217400000|2024-08-09 15:30:00|14.15|12.47|13.9|12.22|14.29|12.61|13.9|12.22|0
1723217700000|2024-08-09 15:35:00|13.89|12.21|14.13|12.45|14.28|12.6|13.87|12.19|0
1723218000000|2024-08-09 15:40:00|14.14|12.46|14.09|12.41|14.3|12.62|13.97|12.29|0
1723218300000|2024-08-09 15:45:00|14.07|12.39|13.87|12.19|14.11|12.43|13.78|12.1|0
1723218600000|2024-08-09 15:50:00|13.85|12.17|13.83|12.15|14.02|12.34|13.7|12.02|0
1723218900000|2024-08-09 15:55:00|13.84|12.16|14.5|12.82|14.59|12.91|13.84|12.16|0
1723219200000|2024-08-09 16:00:00|14.46|12.78|14.55|12.87|14.55|12.87|14.32|12.64|0
1723219500000|2024-08-09 16:05:00|14.49|12.81|14.57|12.89|14.64|12.96|14.36|12.68|0
1723219800000|2024-08-09 16:10:00|14.54|12.86|14.58|12.9|14.69|13.01|14.54|12.86|0
1723220100000|2024-08-09 16:15:00|14.59|12.91|14.58|12.9|14.71|13.03|14.51|12.83|0
1723220400000|2024-08-09 16:20:00|14.61|12.93|14.75|13.07|14.75|13.07|14.46|12.78|0
1723220700000|2024-08-09 16:25:00|14.74|13.06|14.48|12.8|14.74|13.06|14.39|12.71|0
1723221000000|2024-08-09 16:30:00|14.49|12.81|14.31|12.63|14.51|12.83|14.18|12.5|0
1723221300000|2024-08-09 16:35:00|14.33|12.65|14.1|12.42|14.35|12.67|14.05|12.37|0
1723221600000|2024-08-09 16:40:00|14.11|12.43|14.11|12.43|14.25|12.57|14.06|12.38|0
1723221900000|2024-08-09 16:45:00|14.09|12.41|14|12.32|14.34|12.66|13.98|12.3|0
1723222200000|2024-08-09 16:50:00|14.01|12.33|14.17|12.49|14.19|12.51|13.91|12.23|0
1723222500000|2024-08-09 16:55:00|14.15|12.47|13.88|12.2|14.19|12.51|13.88|12.2|0
1723222800000|2024-08-09 17:00:00|13.9|12.22|13.74|12.06|13.93|12.25|13.72|12.04|0
1723223100000|2024-08-09 17:05:00|13.75|12.07|13.66|11.98|13.88|12.2|13.64|11.96|0
1723223400000|2024-08-09 17:10:00|13.63|11.95|13.23|11.55|13.64|11.96|13.21|11.53|0
1723223700000|2024-08-09 17:15:00|13.22|11.54|12.98|11.3|13.23|11.55|12.94|11.26|0
1723224000000|2024-08-09 17:20:00|12.97|11.29|13.07|11.39|13.09|11.41|12.92|11.24|0
1723224300000|2024-08-09 17:25:00|13.06|11.38|12.57|10.89|13.06|11.38|12.57|10.89|0
1723224600000|2024-08-09 17:30:00|12.54|10.86|12.52|10.84|12.74|11.06|12.38|10.7|0
1723224900000|2024-08-09 17:35:00|12.53|10.85|12.58|10.9|12.64|10.96|12.45|10.77|0
1723225200000|2024-08-09 17:40:00|12.56|10.88|12.86|11.18|12.96|11.28|12.54|10.86|0
1723225500000|2024-08-09 17:45:00|12.82|11.14|12.92|11.24|12.96|11.28|12.75|11.07|0
1723225800000|2024-08-09 17:50:00|12.88|11.2|12.37|10.69|13.07|11.39|12.04|10.36|0
1723226100000|2024-08-09 17:55:00|12.35|10.67|12.36|10.68|12.46|10.78|12.28|10.6|0
1723226400000|2024-08-09 18:00:00|12.37|10.69|12.43|10.75|12.54|10.86|12.21|10.53|0
1723226700000|2024-08-09 18:05:00|12.46|10.78|12.25|10.57|12.48|10.8|12.25|10.57|0
1723227000000|2024-08-09 18:10:00|12.26|10.58|12.57|10.89|12.75|11.07|12.26|10.58|0
1723227300000|2024-08-09 18:15:00|12.58|10.9|12.55|10.87|12.74|11.06|12.54|10.86|0
1723227600000|2024-08-09 18:20:00|12.54|10.86|12.71|11.03|12.73|11.05|12.52|10.84|0
1723227900000|2024-08-09 18:25:00|12.69|11.01|12.61|10.93|12.78|11.1|12.54|10.86|0
1723228200000|2024-08-09 18:30:00|12.63|10.95|12.75|11.07|12.84|11.16|12.54|10.86|0
1723228500000|2024-08-09 18:35:00|12.8|11.12|12.54|10.86|12.9|11.22|12.49|10.81|0
1723228800000|2024-08-09 18:40:00|12.55|10.87|12.45|10.77|12.57|10.89|12.42|10.74|0
1723229100000|2024-08-09 18:45:00|12.44|10.76|12.43|10.75|12.49|10.81|12.28|10.6|0
1723229400000|2024-08-09 18:50:00|12.4|10.72|12.65|10.97|12.77|11.09|12.39|10.71|0
1723229700000|2024-08-09 18:55:00|12.6|10.92|12.43|10.75|12.81|11.13|12.4|10.72|0
1723230000000|2024-08-09 19:00:00|12.44|10.76|12.6|10.92|12.69|11.01|12.35|10.67|0
1723230300000|2024-08-09 19:05:00|12.58|10.9|12.37|10.69|12.62|10.94|12.32|10.64|0
1723230600000|2024-08-09 19:10:00|12.36|10.68|11.74|10.06|12.7|11.02|11.64|9.96|0
1723230900000|2024-08-09 19:15:00|11.71|10.03|11.54|9.86|11.74|10.06|11.52|9.84|0
1723231200000|2024-08-09 19:20:00|11.53|9.85|11.83|10.15|11.97|10.29|11.53|9.85|0
1723231500000|2024-08-09 19:25:00|11.82|10.14|11.7|10.02|11.85|10.17|11.59|9.91|0
1723231800000|2024-08-09 19:30:00|11.72|10.04|11.6|9.92|11.72|10.04|11.46|9.78|0
1723232100000|2024-08-09 19:35:00|11.59|9.91|11.7|10.02|11.71|10.03|11.41|9.73|0
1723232400000|2024-08-09 19:40:00|11.67|9.99|11.71|10.03|11.78|10.1|11.51|9.83|0
1723232700000|2024-08-09 19:45:00|11.73|10.05|11.57|9.89|11.73|10.05|11.52|9.84|0
1723233000000|2024-08-09 19:50:00|11.56|9.88|11.91|10.23|11.97|10.29|11.49|9.81|0
1723233300000|2024-08-09 19:55:00|11.93|10.25|11.59|9.91|11.97|10.29|11.39|9.71|0
1723233600000|2024-08-09 20:00:00|11.58|9.9|11.58|9.9|11.7|10.02|11.55|9.87|0
1723233900000|2024-08-09 20:05:00|11.57|9.89|11.63|9.95|11.71|10.03|11.57|9.89|0
1723234200000|2024-08-09 20:10:00|11.62|9.94|11.65|9.97|11.69|10.01|11.59|9.91|0
1722879000000|2024-08-05 17:30:00|48.13|42.63|47.6|42.1|48.35|42.85|47.36|41.86|0
1722879300000|2024-08-05 17:35:00|47.55|42.05|47.65|42.15|48.1|42.6|47.24|41.74|0
1722879600000|2024-08-05 17:40:00|47.64|42.14|47.7|42.2|48.06|42.56|46.73|41.23|0
1722879900000|2024-08-05 17:45:00|47.59|42.09|48.24|42.74|48.35|42.85|47.5|42|0
1722880200000|2024-08-05 17:50:00|48.3|42.8|48.4|42.9|48.45|42.95|47.56|42.06|0
1722880500000|2024-08-05 17:55:00|48.37|42.87|48.89|43.39|49.23|43.73|47.84|42.34|0
1722880800000|2024-08-05 18:00:00|48.91|43.41|50.18|44.68|50.41|44.91|48.77|43.27|0
1722881100000|2024-08-05 18:05:00|50.12|44.62|49.43|43.93|50.28|44.78|49.19|43.69|0
1722881400000|2024-08-05 18:10:00|49.42|43.92|50.28|44.78|50.41|44.91|49.05|43.55|0
1722881700000|2024-08-05 18:15:00|50.16|44.66|49.45|43.95|50.45|44.95|49.09|43.59|0
1722882000000|2024-08-05 18:20:00|49.36|43.86|51.28|45.78|51.43|45.93|48.96|43.46|0
1722882300000|2024-08-05 18:25:00|51.27|45.77|50.45|44.95|51.41|45.91|50.25|44.75|0
1722882600000|2024-08-05 18:30:00|50.57|45.07|50.41|45.91|50.99|45.96|49.88|44.44|0
1722882900000|2024-08-05 18:35:00|50.5|46|51.24|46.74|51.37|46.87|49.92|45.42|0
1722883200000|2024-08-05 18:40:00|51.3|46.8|52.85|48.35|53.08|48.58|51.21|46.71|0
1722883500000|2024-08-05 18:45:00|52.86|48.36|56.86|52.36|56.97|52.47|51.75|47.25|0
1722883800000|2024-08-05 18:50:00|56.83|52.33|55.41|50.91|57.94|53.44|54.1|49.6|0
1722884100000|2024-08-05 18:55:00|55.37|50.87|57.36|52.86|57.5|53|55.31|50.81|0
1722884400000|2024-08-05 19:00:00|57.25|52.75|55.47|50.97|57.25|52.75|55.47|50.97|0
1722884700000|2024-08-05 19:05:00|55.55|51.05|57.1|52.6|57.11|52.61|55.52|51.02|0
1722885000000|2024-08-05 19:10:00|57.14|52.64|60.56|56.06|60.63|56.13|57.07|52.57|0
1722885300000|2024-08-05 19:15:00|60.63|56.13|60.34|55.84|60.77|56.27|59.99|55.49|0
1722885600000|2024-08-05 19:20:00|60.2|55.7|59.45|54.95|60.39|55.89|59|54.5|0
1722885900000|2024-08-05 19:25:00|59.42|54.92|60.04|55.54|62.01|57.51|59.31|54.81|0
1722886200000|2024-08-05 19:30:00|59.88|55.38|60.16|55.66|61.26|56.76|59.43|54.93|0
1722886500000|2024-08-05 19:35:00|60.26|55.76|60.09|56.09|60.54|56.32|59.45|54.95|0
1722886800000|2024-08-05 19:40:00|59.97|55.97|61.15|57.4|61.37|57.62|59.69|55.69|0
1722887100000|2024-08-05 19:45:00|61.3|57.55|63.07|59.32|63.22|59.47|60.72|56.97|0
1722887400000|2024-08-05 19:50:00|62.97|59.22|62.27|58.52|63.48|59.73|61.09|57.34|0
1722887700000|2024-08-05 19:55:00|62.23|58.48|59.57|55.82|62.23|58.48|59.57|55.82|0
1722888000000|2024-08-05 20:00:00|59.64|55.89|57.65|53.9|59.92|56.17|57.12|53.37|0
1722888300000|2024-08-05 20:05:00|57.58|53.83|55.62|51.87|59.97|56.22|54.78|51.03|0
1722888600000|2024-08-05 20:10:00|55.59|51.84|57.68|53.93|57.68|53.93|55.59|51.84|0
1722888900000|2024-08-05 20:15:00|58.43|53.18|59.9|54.65|60.69|55.44|57.82|52.57|0
1722889200000|2024-08-05 20:20:00|59.87|54.62|59.08|53.83|59.9|54.65|58.78|53.53|0
1722889500000|2024-08-05 20:25:00|59.11|53.86|58.8|53.55|59.31|54.06|58.74|53.49|0
1722889800000|2024-08-05 20:30:00|58.77|53.52|58.73|53.48|59|53.75|58.56|53.31|0
1722890100000|2024-08-05 20:35:00|58.71|53.46|61.56|56.31|63.66|58.41|58.69|53.44|0
1722890400000|2024-08-05 20:40:00|61.53|56.28|61.45|56.2|61.67|56.42|61.32|56.07|0
1722890700000|2024-08-05 20:45:00|61.42|56.17|61|55.75|61.42|56.17|60.97|55.72|0
1722891000000|2024-08-05 20:50:00|60.97|55.72|60.79|55.54|61|55.75|60.72|55.47|0
1722891300000|2024-08-05 20:55:00|60.77|55.52|59.85|54.6|60.77|55.52|59.85|54.6|0
1722891600000|2024-08-05 21:00:00|59.87|54.62|60.11|54.86|60.11|54.86|59.87|54.62|0
1722891900000|2024-08-05 21:05:00|60.02|54.77|60.17|54.92|60.19|54.94|59.98|54.73|0
1722892200000|2024-08-05 21:10:00|60.16|54.91|60.14|54.89|60.17|54.92|60.14|54.89|0
1722892500000|2024-08-05 21:15:00|60.15|54.9|60.16|54.91|60.18|54.93|60.08|54.83|0
1722892800000|2024-08-05 21:20:00|60.15|54.9|60.14|54.89|60.18|54.93|60.12|54.87|0
1722893100000|2024-08-05 21:25:00|60.16|54.91|60.1|54.85|60.16|54.91|60.1|54.85|0
1722893400000|2024-08-05 21:30:00|60.09|54.84|60.01|54.76|60.1|54.85|60|54.75|0
1722893700000|2024-08-05 21:35:00|60|54.75|59.98|54.73|60|54.75|59.89|54.64|0
1722894000000|2024-08-05 21:40:00|59.97|54.72|59.85|54.6|59.97|54.72|59.82|54.57|0
1722894300000|2024-08-05 21:45:00|59.83|54.58|59.77|54.52|59.86|54.61|59.77|54.52|0
1722894600000|2024-08-05 21:50:00|59.76|54.51|59.63|54.38|59.76|54.51|59.63|54.38|0
1722894900000|2024-08-05 21:55:00|59.62|54.37|59.55|54.3|59.63|54.38|59.55|54.3|0
1722895200000|2024-08-05 22:00:00|59.57|54.32|58.53|53.28|59.57|54.32|58.05|52.8|0
1722895500000|2024-08-05 22:05:00|58.43|53.18|57.49|52.24|58.49|53.24|57.22|51.97|0
1722895800000|2024-08-05 22:10:00|57.52|52.27|57.53|52.28|57.64|52.39|56.98|51.73|0
1722896100000|2024-08-05 22:15:00|57.55|52.3|57|51.75|57.58|52.33|56.92|51.67|0
1722896400000|2024-08-05 22:20:00|56.99|51.74|56.81|51.56|57.07|51.82|56.55|51.3|0
1722896700000|2024-08-05 22:25:00|56.79|51.54|56.98|51.73|57.03|51.78|56.47|51.22|0
1722897000000|2024-08-05 22:30:00|56.83|51.58|57.24|51.99|57.64|52.39|56.73|51.48|0
1722897300000|2024-08-05 22:35:00|57.21|51.96|57.11|51.86|57.26|52.01|56.9|51.65|0
1722897600000|2024-08-05 22:40:00|57.12|51.87|57.36|52.11|57.4|52.15|57.08|51.83|0
1722897900000|2024-08-05 22:45:00|57.43|52.18|57.68|52.43|57.8|52.55|57.36|52.11|0
1722898200000|2024-08-05 22:50:00|57.7|52.45|58.63|53.38|58.65|53.4|57.7|52.45|0
1722898500000|2024-08-05 22:55:00|58.8|53.55|57.93|52.68|58.98|53.73|57.93|52.68|0
1722898800000|2024-08-05 23:00:00|57.96|52.71|57.56|52.31|57.96|52.71|57.47|52.22|0
1722899100000|2024-08-05 23:05:00|57.6|52.35|57.36|52.11|57.76|52.51|57.2|51.95|0
1722899400000|2024-08-05 23:10:00|57.27|52.02|57.49|52.24|57.62|52.37|57.27|52.02|0
1722899700000|2024-08-05 23:15:00|57.47|52.22|58.1|52.85|58.15|52.9|57.45|52.2|0
1722900000000|2024-08-05 23:20:00|58.12|52.87|58.26|53.01|58.46|53.21|57.9|52.65|0
1722900300000|2024-08-05 23:25:00|58.28|53.03|58.06|52.81|58.44|53.19|58.01|52.76|0
1722900600000|2024-08-05 23:30:00|57.99|52.74|57.62|52.37|57.99|52.74|57.14|51.89|0
1722900900000|2024-08-05 23:35:00|57.57|52.32|57.21|51.96|57.57|52.32|57.1|51.85|0
1722901200000|2024-08-05 23:40:00|57.16|51.91|57.22|51.97|57.34|52.09|57.14|51.89|0
1722901500000|2024-08-05 23:45:00|57.24|51.99|56.46|51.21|57.25|52|56.46|51.21|0
1722901800000|2024-08-05 23:50:00|56.57|51.32|56.8|51.55|56.89|51.64|56.34|51.09|0
1722902100000|2024-08-05 23:55:00|56.82|51.57|56.25|51|57.08|51.83|56.25|51|0
1722902400000|2024-08-06 00:00:00|56.4|51.15|57.21|51.96|57.54|52.29|56.3|51.05|0
1722902700000|2024-08-06 00:05:00|57.08|51.83|57.17|51.92|57.74|52.49|56.45|51.2|0
1722903000000|2024-08-06 00:10:00|57.19|51.94|57.38|52.13|57.44|52.19|56.67|51.42|0
1722903300000|2024-08-06 00:15:00|56.64|52.89|56.98|53.23|57.54|53.79|56.56|52.81|0
1722903600000|2024-08-06 00:20:00|56.95|53.2|53.45|49.7|57.41|53.66|53.44|49.69|0
1722903900000|2024-08-06 00:25:00|53.47|49.72|53.59|49.84|53.79|50.04|53.29|49.54|0
1722904200000|2024-08-06 00:30:00|53.6|49.85|53.02|49.27|53.68|49.93|52.94|49.19|0
1722904500000|2024-08-06 00:35:00|53|49.25|52.73|48.98|53.27|49.52|52.64|48.89|0
1722904800000|2024-08-06 00:40:00|52.76|49.01|52.6|48.85|52.92|49.17|52.54|48.79|0
1722905100000|2024-08-06 00:45:00|52.58|48.83|49.81|46.06|52.6|48.85|49.76|46.01|0
1722905400000|2024-08-06 00:50:00|49.01|45.26|49.18|45.43|49.21|45.46|48.86|45.11|0
1722905700000|2024-08-06 00:55:00|49.21|45.46|48.61|44.86|49.21|45.46|48.6|44.85|0
1722906000000|2024-08-06 01:00:00|48.6|44.85|48.56|44.81|48.93|45.18|48.4|44.65|0
1722906300000|2024-08-06 01:05:00|48.58|44.83|46.48|42.73|48.66|44.91|46.48|42.73|0
1722906600000|2024-08-06 01:10:00|46.46|42.71|43.41|39.66|46.52|42.77|42.23|38.48|0
1722906900000|2024-08-06 01:15:00|43.28|39.53|44.14|40.39|44.25|40.5|43.13|39.38|0
1722907200000|2024-08-06 01:20:00|44.2|40.45|44.89|41.14|44.91|41.16|44.03|40.28|0
1722907500000|2024-08-06 01:25:00|44.8|41.05|44.57|40.82|44.82|41.07|44.38|40.63|0
1722907800000|2024-08-06 01:30:00|44.61|40.86|44.93|41.18|45.3|41.55|44.57|40.82|0
1722908100000|2024-08-06 01:35:00|44.92|41.17|45.24|41.49|45.39|41.64|44.84|41.09|0
1722908400000|2024-08-06 01:40:00|45.28|41.53|45.66|41.91|46.09|42.34|45.18|41.43|0
1722908700000|2024-08-06 01:45:00|45.57|41.82|44.86|41.11|45.94|42.19|44.75|41|0
1722909000000|2024-08-06 01:50:00|44.89|41.14|44.52|40.77|45.06|41.31|44.3|40.55|0
1722909300000|2024-08-06 01:55:00|44.55|40.8|44.32|40.57|44.66|40.91|44.3|40.55|0
1722909600000|2024-08-06 02:00:00|44.35|40.6|44.59|40.84|44.87|41.12|44.13|40.38|0
1722909900000|2024-08-06 02:05:00|44.65|40.9|45.33|41.58|45.4|41.65|44.53|40.78|0
1722910200000|2024-08-06 02:10:00|45.32|41.57|45.25|41.5|45.62|41.87|45.12|41.37|0
1722910500000|2024-08-06 02:15:00|45.34|41.59|45.06|41.31|45.34|41.59|44.91|41.16|0
1722910800000|2024-08-06 02:20:00|45.14|41.39|44.69|40.94|45.14|41.39|44.68|40.93|0
1722911100000|2024-08-06 02:25:00|44.74|40.99|46.89|43.14|47.25|43.5|44.64|40.89|0
1722911400000|2024-08-06 02:30:00|47.11|43.36|47.13|43.38|47.32|43.57|47.02|43.27|0
1722911700000|2024-08-06 02:35:00|47.1|43.35|46.86|43.11|47.24|43.49|46.78|43.03|0
1722912000000|2024-08-06 02:40:00|46.83|43.08|46.71|42.96|46.97|43.22|46.71|42.96|0
1722912300000|2024-08-06 02:45:00|46.77|43.02|46.81|43.06|46.91|43.16|46.71|42.96|0
1722912600000|2024-08-06 02:50:00|46.79|43.04|46.79|43.04|47.09|43.34|46.73|42.98|0
1722912900000|2024-08-06 02:55:00|46.8|43.05|46.84|43.09|46.87|43.12|46.67|42.92|0
1722913200000|2024-08-06 03:00:00|46.78|43.03|46.43|42.68|46.91|43.16|46.21|42.46|0
1722913500000|2024-08-06 03:05:00|46.45|42.7|46.24|42.49|46.49|42.74|46.22|42.47|0
1722913800000|2024-08-06 03:10:00|46.29|42.54|46.8|43.05|46.85|43.1|46.29|42.54|0
1722914100000|2024-08-06 03:15:00|46.75|43|46.05|42.8|46.8|43.38|45.52|42.68|0
1722914400000|2024-08-06 03:20:00|46|42.75|45.86|42.61|46.15|42.9|45.84|42.59|0
1722914700000|2024-08-06 03:25:00|45.88|42.63|45.15|41.9|45.92|42.67|45.13|41.88|0
1722915000000|2024-08-06 03:30:00|45.31|42.06|45.33|42.08|45.39|42.14|45.05|41.8|0
1722915300000|2024-08-06 03:35:00|45.34|42.09|45.27|42.02|45.42|42.17|45.16|41.91|0
1722915600000|2024-08-06 03:40:00|45.28|42.03|45.26|42.01|45.43|42.18|45.18|41.93|0
1722915900000|2024-08-06 03:45:00|45.24|41.99|45.17|41.92|45.43|42.18|45.02|41.77|0
1722916200000|2024-08-06 03:50:00|45.19|41.94|45.39|42.14|45.46|42.21|44.74|41.49|0
1722916500000|2024-08-06 03:55:00|45.43|42.18|45.33|42.08|45.46|42.21|45.21|41.96|0
1722916800000|2024-08-06 04:00:00|45.3|42.05|45.28|42.03|45.39|42.14|45.2|41.95|0
1722917100000|2024-08-06 04:05:00|45.27|42.02|45.31|42.06|45.45|42.2|45.25|42|0
1722917400000|2024-08-06 04:10:00|45.29|42.04|45.22|41.97|45.3|42.05|45.1|41.85|0
1722917700000|2024-08-06 04:15:00|45.2|41.95|45.41|42.16|45.41|42.16|45.18|41.93|0
1722918000000|2024-08-06 04:20:00|45.42|42.17|45.07|41.82|45.44|42.19|45.01|41.76|0
1722918300000|2024-08-06 04:25:00|45.12|41.87|45.26|42.01|45.36|42.11|44.9|41.65|0
1722918600000|2024-08-06 04:30:00|45.24|41.99|46.17|42.92|46.18|42.93|45.18|41.93|0
1722918900000|2024-08-06 04:35:00|46.18|42.93|45.91|42.66|46.18|42.93|45.56|42.31|0
1722919200000|2024-08-06 04:40:00|45.95|42.7|46.2|42.95|46.25|43|45.85|42.6|0
1722919500000|2024-08-06 04:45:00|46.19|42.94|46.15|42.9|46.45|43.2|46.06|42.81|0
1722919800000|2024-08-06 04:50:00|46.07|42.82|45.96|42.71|46.24|42.99|45.89|42.64|0
1722920100000|2024-08-06 04:55:00|46.02|42.77|46.09|42.84|46.43|43.18|45.93|42.68|0
1722920400000|2024-08-06 05:00:00|46.06|42.81|46.42|43.17|46.44|43.19|45.84|42.59|0
1722920700000|2024-08-06 05:05:00|46.44|43.19|47.31|44.06|48.3|45.05|46.39|43.14|0
1722921000000|2024-08-06 05:10:00|47.27|44.02|47.43|44.18|48.05|44.8|47.27|44.02|0
1722921300000|2024-08-06 05:15:00|47.41|44.16|46.84|43.59|47.42|44.17|46.65|43.4|0
1722921600000|2024-08-06 05:20:00|46.75|43.5|46.8|43.55|46.97|43.72|46.59|43.34|0
1722921900000|2024-08-06 05:25:00|46.75|43.5|45.95|42.7|46.75|43.5|45.92|42.67|0
1722922200000|2024-08-06 05:30:00|45.94|42.69|45.13|41.88|46.23|42.98|44.99|41.74|0
1722922500000|2024-08-06 05:35:00|45.12|41.87|45.21|41.96|45.39|42.14|44.95|41.7|0
1722922800000|2024-08-06 05:40:00|45.19|41.94|45.44|42.19|45.58|42.33|45.14|41.89|0
1722923100000|2024-08-06 05:45:00|45.41|42.16|45.94|42.69|46.12|42.87|45.33|42.08|0
1722923400000|2024-08-06 05:50:00|45.96|42.71|46|42.75|46.23|42.98|45.81|42.56|0
1722923700000|2024-08-06 05:55:00|46.07|42.82|45.61|42.36|46.17|42.92|45.52|42.27|0
1722924000000|2024-08-06 06:00:00|45.79|42.54|46.1|42.85|46.65|43.4|45.28|42.03|0
1722924300000|2024-08-06 06:05:00|46.16|42.91|46.65|43.4|46.93|43.68|46.01|42.76|0
1722924600000|2024-08-06 06:10:00|46.75|43.5|46.2|42.95|46.94|43.69|46.2|42.95|0
1722924900000|2024-08-06 06:15:00|46.39|43.14|46.83|43.58|46.85|43.6|46.3|43.05|0
1722925200000|2024-08-06 06:20:00|46.74|43.49|45.99|42.74|46.8|43.55|45.96|42.71|0
1722925500000|2024-08-06 06:25:00|45.82|42.57|45.7|42.45|46.09|42.84|45.62|42.37|0
1722925800000|2024-08-06 06:30:00|45.73|42.48|45.84|42.59|46.13|42.88|45.67|42.42|0
1722926100000|2024-08-06 06:35:00|45.87|42.62|46.12|42.87|46.15|42.9|45.58|42.33|0
1722926400000|2024-08-06 06:40:00|46.14|42.89|46.74|43.49|46.9|43.65|46.09|42.84|0
1722926700000|2024-08-06 06:45:00|46.87|43.62|47.32|44.07|47.73|44.48|46.84|43.59|0
1722927000000|2024-08-06 06:50:00|47.29|44.04|47.99|44.74|47.99|44.74|47.23|43.98|0
1722927300000|2024-08-06 06:55:00|48.03|44.78|47.75|44.5|48.37|45.12|47.72|44.47|0
1722927600000|2024-08-06 07:00:00|47.89|44.64|47.29|44.04|51.74|48.49|46.99|43.74|0
1722927900000|2024-08-06 07:05:00|47.31|44.06|47.08|43.83|47.65|44.4|47.08|43.83|0
1722928200000|2024-08-06 07:10:00|47.11|43.86|47.98|44.73|48.32|45.07|47.07|43.82|0
1722928500000|2024-08-06 07:15:00|47.96|44.71|47.14|43.64|48.05|44.8|47.1|43.6|0
1722928800000|2024-08-06 07:20:00|46.85|43.35|46.35|42.85|46.99|43.49|45.92|42.42|0
1722929100000|2024-08-06 07:25:00|46.38|42.88|46.87|43.37|47.63|44.13|46.35|42.85|0
1722929400000|2024-08-06 07:30:00|46.82|43.32|46.72|43.22|47.27|43.77|46.41|42.91|0
1722929700000|2024-08-06 07:35:00|46.74|43.24|45.62|42.12|47.81|44.31|45.5|42|0
1722930000000|2024-08-06 07:40:00|45.63|42.13|45.68|42.18|46.45|42.95|45.55|42.05|0
1722930300000|2024-08-06 07:45:00|45.87|42.37|46.05|42.55|46.17|42.67|45.25|41.75|0
1722930600000|2024-08-06 07:50:00|46.15|42.65|46.51|43.01|46.63|43.13|45.79|42.29|0
1722930900000|2024-08-06 07:55:00|46.59|43.09|45.98|42.48|46.59|43.09|45.84|42.34|0
1722931200000|2024-08-06 08:00:00|45.96|42.46|46.39|42.89|46.47|42.97|45.55|42.05|0
1722931500000|2024-08-06 08:05:00|46.43|42.93|47.11|43.61|47.17|43.67|46.21|42.71|0
1722931800000|2024-08-06 08:10:00|47.16|43.66|47.85|44.35|48.28|44.78|46.61|43.11|0
1722932100000|2024-08-06 08:15:00|47.91|44.41|48.28|44.78|48.29|44.79|47.54|44.04|0
1722932400000|2024-08-06 08:20:00|48.27|44.77|47.25|43.75|48.36|44.86|47.07|43.57|0
1722932700000|2024-08-06 08:25:00|47.28|43.78|46.72|43.22|47.36|43.86|46.35|42.85|0
1722933000000|2024-08-06 08:30:00|46.71|43.21|46.76|43.26|46.76|43.26|46.24|42.74|0
1722933300000|2024-08-06 08:35:00|46.79|43.29|47.38|43.88|47.45|43.95|46.66|43.16|0
1722933600000|2024-08-06 08:40:00|47.35|43.85|46.96|43.46|47.5|44|46.93|43.43|0
1722933900000|2024-08-06 08:45:00|46.87|43.37|46.09|42.59|47.47|43.97|46.03|42.53|0
1722934200000|2024-08-06 08:50:00|46.06|42.56|45.3|41.8|46.09|42.59|45.08|41.58|0
1722934500000|2024-08-06 08:55:00|45.28|41.78|46.37|42.87|46.37|42.87|45.23|41.73|0
1722934800000|2024-08-06 09:00:00|46.46|42.96|48.42|44.92|48.8|45.3|46.46|42.96|0
1722935100000|2024-08-06 09:05:00|48.43|44.93|50.1|46.6|50.22|46.72|48.05|44.55|0
1722935400000|2024-08-06 09:10:00|49.91|46.41|50.26|46.76|50.8|47.3|49.73|46.23|0
1722935700000|2024-08-06 09:15:00|50.44|46.94|51.63|48.13|52.59|49.09|50.4|46.9|0
1722936000000|2024-08-06 09:20:00|51.57|48.07|50.56|47.06|51.6|48.1|50.46|46.96|0
1722936300000|2024-08-06 09:25:00|50.57|47.07|49.15|45.65|50.59|47.09|49.12|45.62|0
1722936600000|2024-08-06 09:30:00|49.16|45.66|50.78|47.28|50.97|47.47|49.16|45.66|0
1722936900000|2024-08-06 09:35:00|50.8|47.3|51.79|48.29|51.8|48.3|50.38|46.88|0
1722937200000|2024-08-06 09:40:00|51.85|48.35|50.71|47.21|51.98|48.48|50.43|46.93|0
1722937500000|2024-08-06 09:45:00|50.85|47.35|50.7|47.2|51.36|47.86|50.52|47.02|0
1722937800000|2024-08-06 09:50:00|50.78|47.28|51.39|47.89|51.93|48.43|50.39|46.89|0
1722938100000|2024-08-06 09:55:00|51.36|47.86|50.1|46.6|51.39|47.89|49.25|45.75|0
1722938400000|2024-08-06 10:00:00|50.12|46.62|50.41|46.91|50.41|46.91|49.66|46.16|0
1722938700000|2024-08-06 10:05:00|50.58|47.08|50.26|46.76|50.88|47.38|50.13|46.63|0
1722939000000|2024-08-06 10:10:00|50.32|46.82|49.14|45.64|50.38|46.88|49.14|45.64|0
1722939300000|2024-08-06 10:15:00|49.13|45.63|48.93|45.43|50.6|47.1|48.66|45.16|0
1722939600000|2024-08-06 10:20:00|48.9|45.4|49.04|45.92|49.32|46.19|48.71|45.4|0
1722939900000|2024-08-06 10:25:00|49.01|45.89|48.21|45.09|49.01|45.89|48.04|44.92|0
1722940200000|2024-08-06 10:30:00|48.18|45.06|47.33|44.21|48.18|45.06|46.95|43.83|0
1722940500000|2024-08-06 10:35:00|47.39|44.27|46.84|43.71|48.18|45.05|46.66|43.54|0
1722940800000|2024-08-06 10:40:00|46.9|43.77|46.12|43|46.9|43.77|45.73|42.6|0
1722941100000|2024-08-06 10:45:00|46.16|43.04|42.15|39.03|46.18|43.05|42.04|38.92|0
1722941400000|2024-08-06 10:50:00|42.13|39|41.96|38.83|42.32|39.19|41.79|38.67|0
1722941700000|2024-08-06 10:55:00|41.98|38.86|42.31|39.19|42.45|39.33|41.87|38.75|0
1722942000000|2024-08-06 11:00:00|42.28|39.16|42.21|39.08|42.28|39.16|41.62|38.49|0
1722942300000|2024-08-06 11:05:00|42.15|39.03|41.66|38.54|42.15|39.03|41.49|38.36|0
1722942600000|2024-08-06 11:10:00|41.62|38.5|40.48|37.35|42.69|39.57|39.57|36.45|0
1722942900000|2024-08-06 11:15:00|40.44|37.31|40.7|37.58|40.78|37.66|40.41|37.28|0
1722943200000|2024-08-06 11:20:00|40.72|37.59|40.89|37.76|40.91|37.79|40.48|37.36|0
1722943500000|2024-08-06 11:25:00|40.9|37.78|39.56|36.44|40.91|37.79|39.52|36.4|0
1722943800000|2024-08-06 11:30:00|39.55|36.43|39.69|36.57|40.31|37.19|38.77|35.65|0
1722944100000|2024-08-06 11:35:00|39.72|36.59|40.16|37.03|40.2|37.07|39.65|36.53|0
1722944400000|2024-08-06 11:40:00|40.14|37.02|40.99|37.87|41.21|38.08|40.13|37|0
1722944700000|2024-08-06 11:45:00|41.05|37.92|42.72|39.59|43.23|40.11|40.37|37.25|0
1722945000000|2024-08-06 11:50:00|42.69|39.57|42.35|39.22|42.98|39.86|42.33|39.2|0
1722945300000|2024-08-06 11:55:00|42.31|39.18|41.92|38.8|42.84|39.71|41.81|38.69|0
1722945600000|2024-08-06 12:00:00|41.85|38.73|41.84|38.71|42.51|39.38|41.78|38.66|0
1722945900000|2024-08-06 12:05:00|41.86|38.74|42.28|39.15|42.99|39.87|41.79|38.67|0
1722946200000|2024-08-06 12:10:00|42.25|39.12|42.23|39.1|42.86|39.74|41.86|38.73|0
1722946500000|2024-08-06 12:15:00|42.01|38.88|42.18|39.06|42.59|39.46|41.88|38.75|0
1722946800000|2024-08-06 12:20:00|42.17|39.04|42.62|39.5|42.75|39.63|41.98|38.86|0
1722947100000|2024-08-06 12:25:00|42.4|39.27|42.68|39.55|43|39.88|42.4|39.27|0
1722947400000|2024-08-06 12:30:00|42.73|39.61|45.16|42.03|45.33|42.21|42.62|39.49|0
1722947700000|2024-08-06 12:35:00|44.95|41.82|46.19|43.06|46.92|43.8|44.83|41.71|0
1722948000000|2024-08-06 12:40:00|46.28|43.15|46.08|42.96|46.43|43.3|45.83|42.7|0
1722948300000|2024-08-06 12:45:00|46.11|42.99|45.9|42.77|46.48|43.36|45.65|42.52|0
1722948600000|2024-08-06 12:50:00|45.91|42.79|46.07|42.94|46.32|43.2|45.58|42.46|0
1722948900000|2024-08-06 12:55:00|46.17|43.05|45.92|42.79|46.23|43.11|45.63|42.51|0
1722949200000|2024-08-06 13:00:00|46.08|42.95|45.55|42.43|46.44|43.31|45.5|42.37|0
1722949500000|2024-08-06 13:05:00|45.57|42.44|45.68|42.56|46.25|43.13|45.43|42.31|0
1722949800000|2024-08-06 13:10:00|45.65|42.53|44.94|41.81|46.23|43.1|44.81|41.68|0
1722950100000|2024-08-06 13:15:00|44.95|41.83|44.71|41.59|45.25|42.12|44.67|41.55|0
1722950400000|2024-08-06 13:20:00|44.76|41.63|44.99|41.86|45.14|42.01|44.57|41.44|0
1722950700000|2024-08-06 13:25:00|44.83|41.7|45.19|42.06|45.78|42.66|43.88|40.76|0
1722951000000|2024-08-06 13:30:00|45.04|41.92|44.99|41.87|45.84|42.72|43.79|40.66|0
1722951300000|2024-08-06 13:35:00|45.09|41.97|44.77|41.64|45.54|42.41|44.47|41.35|0
1722951600000|2024-08-06 13:40:00|44.63|41.51|46.16|43.03|46.76|43.64|44.4|41.28|0
1722951900000|2024-08-06 13:45:00|46.13|43|44.55|41.43|46.85|43.73|44.44|41.31|0
1722952200000|2024-08-06 13:50:00|44.61|41.48|39.92|36.79|45.05|41.92|39.82|36.7|0
1722952500000|2024-08-06 13:55:00|38.62|35.5|37.65|34.53|38.89|35.76|37.09|33.96|0
1722952800000|2024-08-06 14:00:00|38.02|34.89|36.72|33.6|38.33|35.21|36.71|33.59|0
1722953100000|2024-08-06 14:05:00|36.83|33.7|35.67|32.54|37.44|34.31|35.59|32.47|0
1722953400000|2024-08-06 14:10:00|35.64|32.52|31.93|28.8|37.61|34.49|31.47|28.34|0
1722953700000|2024-08-06 14:15:00|31.94|28.81|32.43|29.3|32.64|29.51|31.42|28.29|0
1722954000000|2024-08-06 14:20:00|32.34|29.21|32.08|28.95|32.87|29.75|32.01|28.89|0
1722954300000|2024-08-06 14:25:00|32.09|28.96|32.84|29.71|33.01|29.88|31.83|28.71|0
1722954600000|2024-08-06 14:30:00|32.63|29.5|32.43|29.31|33.48|30.36|32.39|29.26|0
1722954900000|2024-08-06 14:35:00|32.39|29.26|31.73|28.61|32.5|29.38|31.19|28.06|0
1722955200000|2024-08-06 14:40:00|31.67|28.54|30.94|27.81|31.87|28.75|30.85|27.72|0
1722955500000|2024-08-06 14:45:00|30.96|27.83|29.23|26.11|31.72|28.59|28.91|25.79|0
1722955800000|2024-08-06 14:50:00|29.25|26.13|29.59|26.47|29.99|26.86|29.17|26.04|0
1722956100000|2024-08-06 14:55:00|29.62|26.49|29.87|26.75|30.29|27.17|29.59|26.47|0
1722956400000|2024-08-06 15:00:00|29.74|26.62|30.46|27.34|30.63|27.5|29.63|26.51|0
1722956700000|2024-08-06 15:05:00|30.49|27.37|30.37|27.24|30.55|27.42|30.04|26.92|0
1722957000000|2024-08-06 15:10:00|30.39|27.27|31.12|28|31.4|28.27|30.29|27.17|0
1722957300000|2024-08-06 15:15:00|31.19|28.06|31.41|28.29|31.9|28.77|30.96|27.84|0
1722957600000|2024-08-06 15:20:00|31.44|28.31|31.72|28.59|32.15|29.02|31.3|28.17|0
1722957900000|2024-08-06 15:25:00|31.71|28.58|33.2|30.08|33.2|30.08|31.38|28.26|0
1722958200000|2024-08-06 15:30:00|31.01|27.88|30.54|27.41|33.44|30.31|30.53|27.4|0
1722958500000|2024-08-06 15:35:00|30.52|27.39|30.46|27.33|31.05|27.92|30.09|26.97|0
1722958800000|2024-08-06 15:40:00|30.42|27.3|30.23|27.1|30.81|27.68|30.03|26.91|0
1722959100000|2024-08-06 15:45:00|30.15|27.03|29.28|26.16|30.52|27.39|29.25|26.12|0
1722959400000|2024-08-06 15:50:00|29.24|26.11|28.89|25.77|29.25|26.12|28.49|25.36|0
1722959700000|2024-08-06 15:55:00|28.85|25.72|28.58|25.45|28.99|25.87|28.53|25.4|0
1722960000000|2024-08-06 16:00:00|28.55|25.42|26.52|23.4|29.27|26.14|26.16|23.04|0
1722960300000|2024-08-06 16:05:00|26.5|23.38|26.48|23.35|26.76|23.64|26.21|23.09|0
1722960600000|2024-08-06 16:10:00|26.52|23.39|25.29|22.16|26.52|23.39|25.29|22.16|0
1722960900000|2024-08-06 16:15:00|25.3|22.17|25|21.88|25.39|22.27|24.89|21.76|0
1722961200000|2024-08-06 16:20:00|24.98|21.86|25.37|22.24|25.7|22.58|24.93|21.8|0
1722961500000|2024-08-06 16:25:00|25.41|22.28|25.62|22.49|25.98|22.85|25.39|22.26|0
1722961800000|2024-08-06 16:30:00|25.56|22.43|25.43|22.3|25.81|22.69|25.36|22.24|0
1722962100000|2024-08-06 16:35:00|25.44|22.31|25.57|22.45|25.99|22.86|25.42|22.29|0
1722962400000|2024-08-06 16:40:00|25.5|22.38|25.51|22.38|25.55|22.43|25.22|22.09|0
1722962700000|2024-08-06 16:45:00|25.45|22.33|25.43|22.3|25.46|22.34|25.14|22.01|0
1722963000000|2024-08-06 16:50:00|24.07|20.94|22.91|19.79|24.07|20.94|22.85|19.73|0
1722963300000|2024-08-06 16:55:00|23|19.87|22.86|19.73|23.8|20.68|22.56|19.43|0
1722963600000|2024-08-06 17:00:00|22.87|19.74|22.61|19.49|23.04|19.91|22.48|19.36|0
1722963900000|2024-08-06 17:05:00|22.62|19.5|22.74|19.62|22.96|19.83|22.59|19.47|0
1722964200000|2024-08-06 17:10:00|22.72|19.59|22.85|19.72|22.97|19.84|22.69|19.56|0
1722964500000|2024-08-06 17:15:00|22.75|19.62|22.99|19.86|23.12|19.99|22.7|19.58|0
1722964800000|2024-08-06 17:20:00|22.93|19.81|23.61|20.49|23.82|20.69|22.68|19.56|0
1722965100000|2024-08-06 17:25:00|23.63|20.51|23.28|20.15|23.67|20.54|23.23|20.1|0
1722965400000|2024-08-06 17:30:00|23.24|20.12|22.4|19.28|23.41|20.28|22.33|19.21|0
1722965700000|2024-08-06 17:35:00|22.47|19.35|22.33|19.2|22.58|19.46|22.19|19.06|0
1722966000000|2024-08-06 17:40:00|22.35|19.22|22.64|19.52|22.88|19.75|22.26|19.13|0
1722966300000|2024-08-06 17:45:00|22.68|19.56|22.52|19.39|22.93|19.81|22.45|19.32|0
1722966600000|2024-08-06 17:50:00|22.48|19.36|22.27|19.14|22.62|19.5|22.23|19.11|0
1722966900000|2024-08-06 17:55:00|22.29|19.17|22.42|19.3|22.48|19.36|22.07|18.95|0
1722967200000|2024-08-06 18:00:00|22.4|19.28|22.74|19.61|22.76|19.63|22.37|19.24|0
1722967500000|2024-08-06 18:05:00|22.65|19.52|23.01|19.88|23.13|20.01|22.58|19.45|0
1722967800000|2024-08-06 18:10:00|22.97|19.84|22.91|19.79|22.97|19.84|22.66|19.54|0
1722968100000|2024-08-06 18:15:00|22.93|19.81|22.27|19.14|22.93|19.81|22.25|19.12|0
1722968400000|2024-08-06 18:20:00|22.3|19.18|21.88|18.76|22.3|19.18|21.78|18.65|0
1722968700000|2024-08-06 18:25:00|21.86|18.74|21.7|18.58|21.98|18.86|21.7|18.57|0
1722969000000|2024-08-06 18:30:00|21.76|18.63|21.38|18.25|21.98|18.86|21.36|18.24|0
1722969300000|2024-08-06 18:35:00|21.39|18.27|21.39|18.27|21.5|18.37|21.22|18.1|0
1722969600000|2024-08-06 18:40:00|21.41|18.28|21.37|18.25|21.64|18.51|21.35|18.22|0
1722969900000|2024-08-06 18:45:00|21.34|18.21|20.8|17.67|21.35|18.23|20.67|17.54|0
1722970200000|2024-08-06 18:50:00|20.82|17.69|20.8|17.68|20.98|17.86|20.65|17.52|0
1722970500000|2024-08-06 18:55:00|20.75|17.63|22.13|19|22.16|19.04|20.73|17.6|0
1722970800000|2024-08-06 19:00:00|22.23|19.01|23.42|20.3|23.5|20.37|22.23|19.01|0
1722971100000|2024-08-06 19:05:00|23.24|20.11|23.25|20.13|23.95|20.82|23.04|19.91|0
1722971400000|2024-08-06 19:10:00|23.33|20.2|24.34|21.22|24.36|21.24|22.43|19.31|0
1722971700000|2024-08-06 19:15:00|24.42|21.3|24.61|21.48|25.16|22.04|24.29|21.16|0
1722972000000|2024-08-06 19:20:00|24.63|21.5|23.31|20.19|24.79|21.67|23.26|20.13|0
1722972300000|2024-08-06 19:25:00|23.22|20.1|23.39|20.26|23.56|20.43|22.74|19.62|0
1722972600000|2024-08-06 19:30:00|23.26|20.13|23.26|20.13|23.7|20.58|23.16|20.04|0
1722972900000|2024-08-06 19:35:00|23.37|20.24|23.6|20.48|23.61|20.49|23.11|19.98|0
1722973200000|2024-08-06 19:40:00|23.57|20.45|24.6|21.47|24.6|21.47|23.37|20.25|0
1722973500000|2024-08-06 19:45:00|24.75|21.63|25.51|22.39|25.51|22.39|24.25|21.13|0
1722973800000|2024-08-06 19:50:00|25.47|22.35|26.46|23.33|26.52|23.4|24.84|21.72|0
1722974100000|2024-08-06 19:55:00|26.48|23.35|27.72|24.59|27.74|24.62|25.25|22.12|0
1722974400000|2024-08-06 20:00:00|27.66|24.53|28.2|25.08|28.48|25.35|27.29|24.17|0
1722974700000|2024-08-06 20:05:00|28.24|25.11|27.84|24.72|28.24|25.11|27.53|24.41|0
1722975000000|2024-08-06 20:10:00|27.88|24.76|27.97|24.84|28.23|25.1|27.71|24.58|0
1722975300000|2024-08-06 20:15:00|28.61|24.24|27.62|23.25|28.99|24.62|27.62|23.25|0
1722975600000|2024-08-06 20:20:00|27.6|23.22|27.75|23.38|28.03|23.65|27.08|22.71|0
1722975900000|2024-08-06 20:25:00|27.72|23.35|28.03|23.66|28.17|23.8|27.72|23.35|0
1722976200000|2024-08-06 20:30:00|28.01|23.64|28.2|23.83|28.53|24.16|28.01|23.64|0
1722976500000|2024-08-06 20:35:00|28.23|23.86|28.48|24.1|28.48|24.1|28.17|23.79|0
1722976800000|2024-08-06 20:40:00|28.49|24.11|28.86|24.49|28.95|24.58|28.42|24.05|0
1722977100000|2024-08-06 20:45:00|28.85|24.48|29.91|25.54|29.94|25.56|28.85|24.48|0
1722977400000|2024-08-06 20:50:00|29.98|25.61|29.99|25.61|30.6|26.22|29.54|25.17|0
1722977700000|2024-08-06 20:55:00|29.97|25.59|29.65|25.27|30.03|25.66|29.65|25.27|0
1722978000000|2024-08-06 21:00:00|29.79|25.41|29.59|25.22|29.83|25.46|29.47|25.09|0
1722978300000|2024-08-06 21:05:00|29.56|25.19|29.53|25.16|29.62|25.24|29.5|25.12|0
1722978600000|2024-08-06 21:10:00|29.54|25.18|29.52|25.15|29.64|25.26|29.49|25.11|0
1722978900000|2024-08-06 21:15:00|29.54|25.16|29.75|25.37|29.75|25.37|29.54|25.16|0
1722979200000|2024-08-06 21:20:00|29.77|25.39|29.96|25.58|29.98|25.6|29.68|25.3|0
1722979500000|2024-08-06 21:25:00|29.95|25.57|29.84|25.47|29.95|25.57|29.84|25.47|0
1722979800000|2024-08-06 21:30:00|29.91|25.46|30.18|25.8|30.27|25.9|29.91|25.46|0
1722980100000|2024-08-06 21:35:00|30.15|25.77|30.28|25.91|30.3|25.92|30.13|25.75|0
1722980400000|2024-08-06 21:40:00|30.31|25.93|30.52|26.14|30.52|26.14|30.26|25.88|0
1722980700000|2024-08-06 21:45:00|30.51|26.12|30.54|26.17|30.59|26.22|30.45|26.08|0
1722981000000|2024-08-06 21:50:00|30.53|26.15|30.57|26.19|30.67|26.3|30.53|26.15|0
1722981300000|2024-08-06 21:55:00|30.58|26.2|30.45|26.08|30.63|26.26|30.37|25.99|0
1722981600000|2024-08-06 22:00:00|30.62|26.25|29.71|25.33|30.62|26.25|29.55|25.18|0
1722981900000|2024-08-06 22:05:00|29.72|25.34|29.17|24.79|29.72|25.34|28.67|24.29|0
1722982200000|2024-08-06 22:10:00|29.16|24.78|29.22|24.84|29.5|25.12|29.16|24.78|0
1722982500000|2024-08-06 22:15:00|29.23|24.86|28.8|24.42|29.55|25.17|28.75|24.37|0
1722982800000|2024-08-06 22:20:00|28.9|24.52|29.11|24.74|29.11|24.74|28.48|24.11|0
1722983100000|2024-08-06 22:25:00|29.18|24.8|29.18|24.8|29.42|25.05|29.04|24.67|0
1722983400000|2024-08-06 22:30:00|29.14|24.77|29.15|24.77|29.29|24.91|29.02|24.64|0
1722983700000|2024-08-06 22:35:00|29.11|24.73|29.42|25.05|29.53|25.15|29.1|24.73|0
1722984000000|2024-08-06 22:40:00|29.39|25.01|29.41|25.03|29.53|25.16|29.3|24.92|0
1722984300000|2024-08-06 22:45:00|29.4|25.02|29.67|25.3|29.77|25.4|29.4|25.02|0
1722984600000|2024-08-06 22:50:00|29.66|25.28|29.48|25.1|29.69|25.32|29.43|25.06|0
1722984900000|2024-08-06 22:55:00|29.5|25.12|29.41|25.03|29.58|25.2|29.32|24.94|0
1722985200000|2024-08-06 23:00:00|29.4|25.02|29.63|25.25|29.8|25.42|29.23|24.85|0
1722985500000|2024-08-06 23:05:00|29.65|25.27|29.06|24.68|29.79|25.42|29.02|24.65|0
1722985800000|2024-08-06 23:10:00|29.04|24.67|29.35|24.97|29.43|25.06|29.04|24.67|0
1722986100000|2024-08-06 23:15:00|29.33|24.95|29.68|25.31|30.04|25.67|29.33|24.95|0
1722986400000|2024-08-06 23:20:00|29.66|25.28|29.65|25.28|29.78|25.41|29.52|25.15|0
1722986700000|2024-08-06 23:25:00|29.68|25.3|29.94|25.57|30.18|25.81|29.63|25.26|0
1722987000000|2024-08-06 23:30:00|29.98|25.6|30|25.62|30.15|25.77|29.9|25.52|0
1722987300000|2024-08-06 23:35:00|30.01|25.63|30.08|25.71|30.24|25.87|29.98|25.61|0
1722987600000|2024-08-06 23:40:00|30.09|25.72|29.99|25.61|30.16|25.79|29.93|25.56|0
1722987900000|2024-08-06 23:45:00|30.02|25.65|29.96|25.59|30.09|25.71|29.83|25.45|0
1722988200000|2024-08-06 23:50:00|29.97|25.6|30.15|25.78|30.15|25.78|29.93|25.55|0
1722988500000|2024-08-06 23:55:00|30.17|25.8|30.01|25.63|30.26|25.89|30.01|25.63|0
1722988800000|2024-08-07 00:00:00|30|25.62|29.84|25.46|30.11|25.74|29.83|25.45|0
1722989100000|2024-08-07 00:05:00|29.8|25.43|29.22|24.84|29.8|25.43|29.06|24.69|0
1722989400000|2024-08-07 00:10:00|29.15|24.78|29.13|24.75|29.31|24.93|28.95|24.58|0
1722989700000|2024-08-07 00:15:00|28.53|25.41|30.36|27.24|30.41|27.29|28.52|25.4|0
1722990000000|2024-08-07 00:20:00|30.35|27.23|29.92|26.79|30.46|27.33|29.78|26.66|0
1722990300000|2024-08-07 00:25:00|29.89|26.77|29.51|26.38|29.89|26.77|29.46|26.34|0
1722990600000|2024-08-07 00:30:00|29.5|26.37|29.14|26.01|29.79|26.66|29.08|25.96|0
1722990900000|2024-08-07 00:35:00|29.1|25.98|29.04|25.92|29.18|26.05|28.92|25.8|0
1722991200000|2024-08-07 00:40:00|29.09|25.96|29.03|25.9|29.2|26.07|28.92|25.79|0
1722991500000|2024-08-07 00:45:00|29.04|25.91|28.96|25.83|29.16|26.03|28.93|25.8|0
1722991800000|2024-08-07 00:50:00|28.93|25.8|29.05|25.93|29.39|26.26|28.91|25.79|0
1722992100000|2024-08-07 00:55:00|29.09|25.96|29.29|26.17|29.56|26.44|29.08|25.95|0
1722992400000|2024-08-07 01:00:00|29.27|26.15|29.32|26.2|29.68|26.56|29.23|26.1|0
1722992700000|2024-08-07 01:05:00|29.29|26.16|29.36|26.24|29.68|26.55|29.2|26.07|0
1722993000000|2024-08-07 01:10:00|29.34|26.21|29.36|26.23|29.6|26.47|29.28|26.16|0
1722993300000|2024-08-07 01:15:00|29.35|26.22|29.01|25.89|29.42|26.3|28.99|25.86|0
1722993600000|2024-08-07 01:20:00|29.03|25.91|29.02|25.89|29.03|25.91|28.8|25.67|0
1722993900000|2024-08-07 01:25:00|28.96|25.84|28.84|25.71|28.98|25.86|28.78|25.66|0
1722994200000|2024-08-07 01:30:00|28.83|25.7|28.46|25.34|28.92|25.8|28.31|25.19|0
1722994500000|2024-08-07 01:35:00|28.48|25.35|28.19|25.07|28.52|25.39|28.19|25.07|0
1722994800000|2024-08-07 01:40:00|28.06|24.94|27.78|24.66|28.22|25.1|27.74|24.62|0
1722995100000|2024-08-07 01:45:00|27.79|24.67|27.58|24.45|27.87|24.75|27.49|24.36|0
1722995400000|2024-08-07 01:50:00|27.61|24.48|27.49|24.36|27.76|24.63|27.47|24.34|0
1722995700000|2024-08-07 01:55:00|27.65|24.52|27.16|24.04|27.67|24.54|27.07|23.95|0
1722996000000|2024-08-07 02:00:00|27.12|24|27.26|24.14|27.61|24.49|27.08|23.96|0
1722996300000|2024-08-07 02:05:00|27.22|24.1|27.2|24.07|27.42|24.29|27.07|23.95|0
1722996600000|2024-08-07 02:10:00|27.18|24.05|27.3|24.17|27.37|24.25|27.06|23.94|0
1722996900000|2024-08-07 02:15:00|26.71|23.59|23.61|20.49|26.78|23.65|23.41|20.28|0
1722997200000|2024-08-07 02:20:00|23.6|20.48|22.84|19.72|23.6|20.48|22.83|19.71|0
1722997500000|2024-08-07 02:25:00|22.88|19.76|22.6|19.48|22.88|19.76|22.42|19.3|0
1722997800000|2024-08-07 02:30:00|22.59|19.47|22.73|19.6|22.74|19.61|22.4|19.28|0
1722998100000|2024-08-07 02:35:00|22.72|19.59|22.65|19.53|22.74|19.61|22.49|19.36|0
1722998400000|2024-08-07 02:40:00|22.61|19.49|22.74|19.61|22.75|19.62|22.45|19.33|0
1722998700000|2024-08-07 02:45:00|22.73|19.6|22.6|19.47|22.75|19.62|22.54|19.42|0
1722999000000|2024-08-07 02:50:00|22.59|19.46|22.81|19.68|22.91|19.78|22.56|19.44|0
1722999300000|2024-08-07 02:55:00|22.8|19.67|22.8|19.68|22.85|19.73|22.77|19.64|0
1722999600000|2024-08-07 03:00:00|22.81|19.69|22.63|19.51|22.85|19.72|22.53|19.4|0
1722999900000|2024-08-07 03:05:00|22.64|19.52|22.41|19.29|22.64|19.52|22.37|19.24|0
1723000200000|2024-08-07 03:10:00|22.42|19.3|22.28|19.15|22.5|19.38|21.98|18.85|0
1723000500000|2024-08-07 03:15:00|22.27|19.14|22.43|19.3|22.56|19.44|22.21|19.09|0
1723000800000|2024-08-07 03:20:00|22.41|19.28|22.14|19.01|22.57|19.44|22.14|19.01|0
1723001100000|2024-08-07 03:25:00|22.17|19.02|22.14|19.02|22.3|19.17|22.11|18.98|0
1723001400000|2024-08-07 03:30:00|22.15|19.03|22.25|19.13|22.34|19.22|22.14|19.02|0
1723001700000|2024-08-07 03:35:00|22.24|19.11|22.01|18.88|22.26|19.14|21.9|18.77|0
1723002000000|2024-08-07 03:40:00|22.02|18.89|21.75|18.63|22.15|19.03|21.68|18.56|0
1723002300000|2024-08-07 03:45:00|21.78|18.65|22.07|18.95|22.16|19.04|21.78|18.65|0
1723002600000|2024-08-07 03:50:00|22.08|18.96|22.04|18.92|22.2|19.07|22.04|18.92|0
1723002900000|2024-08-07 03:55:00|22.07|18.95|21.95|18.83|22.09|18.96|21.83|18.71|0
1723003200000|2024-08-07 04:00:00|21.86|18.73|21.83|18.7|21.91|18.78|21.68|18.55|0
1723003500000|2024-08-07 04:05:00|21.81|18.68|20.05|16.93|21.81|18.68|20.04|16.92|0
1723003800000|2024-08-07 04:10:00|19.66|16.53|19.57|16.44|19.71|16.59|19.55|16.42|0
1723004100000|2024-08-07 04:15:00|19.54|16.42|19.86|16.73|19.97|16.85|19.54|16.42|0
1723004400000|2024-08-07 04:20:00|19.87|16.75|19.76|16.63|19.88|16.76|19.59|16.47|0
1723004700000|2024-08-07 04:25:00|19.79|16.66|19.73|16.6|19.96|16.84|19.7|16.58|0
1723005000000|2024-08-07 04:30:00|19.72|16.59|19.75|16.62|19.85|16.72|19.66|16.54|0
1723005300000|2024-08-07 04:35:00|19.78|16.66|19.78|16.65|19.83|16.7|19.6|16.48|0
1723005600000|2024-08-07 04:40:00|19.77|16.67|19.56|16.44|19.8|16.67|19.31|16.18|0
1723005900000|2024-08-07 04:45:00|19.57|16.45|19.63|16.5|19.69|16.57|19.51|16.39|0
1723006200000|2024-08-07 04:50:00|19.62|16.49|19.5|16.38|19.66|16.53|19.48|16.35|0
1723006500000|2024-08-07 04:55:00|19.51|16.35|19.59|16.46|19.65|16.53|19.45|16.33|0
1723006800000|2024-08-07 05:00:00|19.57|16.45|19.66|16.53|19.7|16.57|19.54|16.41|0
1723007100000|2024-08-07 05:05:00|19.63|16.51|19.67|16.55|19.7|16.57|19.57|16.45|0
1723007400000|2024-08-07 05:10:00|19.66|16.54|19.84|16.71|19.86|16.73|19.59|16.46|0
1723007700000|2024-08-07 05:15:00|19.9|16.77|19.82|16.7|19.94|16.81|19.78|16.66|0
1723008000000|2024-08-07 05:20:00|19.8|16.68|19.78|16.66|19.89|16.77|19.65|16.52|0
1723008300000|2024-08-07 05:25:00|19.77|16.64|19.56|16.44|19.77|16.64|19.54|16.41|0
1723008600000|2024-08-07 05:30:00|19.55|16.43|19.53|16.41|19.73|16.61|19.45|16.33|0
1723008900000|2024-08-07 05:35:00|19.55|16.42|19.96|16.83|20.02|16.9|19.51|16.38|0
1723009200000|2024-08-07 05:40:00|19.97|16.85|20.2|17.07|20.2|17.08|19.97|16.85|0
1723009500000|2024-08-07 05:45:00|20.19|17.06|20.23|17.1|20.27|17.14|20.06|16.93|0
1723009800000|2024-08-07 05:50:00|20.21|17.08|20.29|17.16|20.47|17.34|20.07|16.95|0
1723010100000|2024-08-07 05:55:00|20.25|17.12|20.31|17.19|20.41|17.29|20.21|17.09|0
1723010400000|2024-08-07 06:00:00|20.34|17.21|20.34|17.22|20.5|17.37|20.16|17.04|0
1723010700000|2024-08-07 06:05:00|20.33|17.21|20.42|17.29|20.48|17.36|20.16|17.03|0
1723011000000|2024-08-07 06:10:00|20.4|17.3|20.71|17.59|20.85|17.72|20.4|17.27|0
1723011300000|2024-08-07 06:15:00|20.69|17.57|21.07|17.95|21.53|18.4|20.61|17.48|0
1723011600000|2024-08-07 06:20:00|21.06|17.94|21.02|17.89|21.3|18.17|21.01|17.88|0
1723011900000|2024-08-07 06:25:00|21.03|17.91|22.44|19.32|22.58|19.46|20.75|17.63|0
1723012200000|2024-08-07 06:30:00|22.42|19.29|22.48|19.35|22.54|19.42|22.31|19.18|0
1723012500000|2024-08-07 06:35:00|22.49|19.36|22.5|19.38|22.54|19.41|22.37|19.24|0
1723012800000|2024-08-07 06:40:00|22.51|19.39|22.36|19.24|22.57|19.45|22.3|19.18|0
1723013100000|2024-08-07 06:45:00|22.37|19.25|22.37|19.24|22.59|19.46|22.35|19.23|0
1723013400000|2024-08-07 06:50:00|22.38|19.25|22.44|19.44|22.45|19.45|22.16|19.16|0
1723013700000|2024-08-07 06:55:00|22.47|19.47|22.08|19.08|22.49|19.49|22.08|19.08|0
1723014000000|2024-08-07 07:00:00|22.11|19.11|22.59|19.59|22.99|19.99|22.11|19.11|0
1723014300000|2024-08-07 07:05:00|22.61|19.61|22.01|19.01|22.62|19.62|22.01|19.01|0
1723014600000|2024-08-07 07:10:00|22.03|19.03|22.3|19.3|22.56|19.56|21.82|18.82|0
1723014900000|2024-08-07 07:15:00|22.31|19.31|22.45|19.45|22.48|19.48|22.13|19.13|0
1723015200000|2024-08-07 07:20:00|22.47|19.47|23.36|20.36|23.52|20.52|22.47|19.47|0
1723015500000|2024-08-07 07:25:00|23.37|20.37|23.69|20.69|24.02|21.02|23.37|20.37|0
1723015800000|2024-08-07 07:30:00|23.71|20.71|23.16|20.16|23.71|20.71|23.13|20.13|0
1723016100000|2024-08-07 07:35:00|23.1|20.1|22.71|19.71|23.17|20.17|22.43|19.43|0
1723016400000|2024-08-07 07:40:00|22.66|19.66|23.37|20.37|23.37|20.37|22.58|19.58|0
1723016700000|2024-08-07 07:45:00|23.36|20.36|23.26|20.26|23.78|20.78|23.11|20.11|0
1723017000000|2024-08-07 07:50:00|23.23|20.23|23.67|20.67|23.89|20.89|23.12|20.12|0
1723017300000|2024-08-07 07:55:00|23.66|20.66|22.02|19.02|23.68|20.68|21.87|18.87|0
1723017600000|2024-08-07 08:00:00|21.92|18.92|21.63|18.63|22.19|19.19|21.44|18.44|0
1723017900000|2024-08-07 08:05:00|21.69|18.69|21.14|18.14|21.69|18.69|21.09|18.09|0
1723018200000|2024-08-07 08:10:00|21.15|18.15|20.71|17.71|21.21|18.21|20.54|17.54|0
1723018500000|2024-08-07 08:15:00|20.69|17.69|20.62|17.62|20.86|17.86|20.42|17.42|0
1723018800000|2024-08-07 08:20:00|20.63|17.63|20.68|17.68|20.87|17.87|20.63|17.63|0
1723019100000|2024-08-07 08:25:00|20.61|17.61|19.62|16.62|20.85|17.85|19.61|16.61|0
1723019400000|2024-08-07 08:30:00|19.66|16.66|19.99|16.99|20.56|17.56|19.58|16.58|0
1723019700000|2024-08-07 08:35:00|20|17|19.94|16.94|20.16|17.16|19.75|16.75|0
1723020000000|2024-08-07 08:40:00|19.97|16.97|20.03|17.03|20.07|17.07|19.81|16.81|0
1723020300000|2024-08-07 08:45:00|20.04|17.04|19.45|16.45|20.04|17.04|19.44|16.44|0
1723020600000|2024-08-07 08:50:00|19.46|16.46|19.43|16.43|19.55|16.55|19.37|16.37|0
1723020900000|2024-08-07 08:55:00|19.41|16.41|19.21|16.21|19.45|16.45|19.21|16.21|0
1723021200000|2024-08-07 09:00:00|19.19|16.19|19.32|16.32|19.46|16.46|19.17|16.17|0
1723021500000|2024-08-07 09:05:00|19.28|16.28|18.55|15.55|19.7|16.7|18.52|15.52|0
1723021800000|2024-08-07 09:10:00|18.58|15.58|18.28|15.28|18.58|15.58|18.11|15.11|0
1723022100000|2024-08-07 09:15:00|18.31|15.31|18.53|15.53|18.62|15.62|18.31|15.31|0
1723022400000|2024-08-07 09:20:00|18.52|15.52|18.32|15.32|18.56|15.56|18.27|15.27|0
1723022700000|2024-08-07 09:25:00|18.34|15.34|17.96|14.96|18.34|15.34|17.92|14.92|0
1723023000000|2024-08-07 09:30:00|17.98|14.98|18.07|15.07|18.17|15.17|17.89|14.89|0
1723023300000|2024-08-07 09:35:00|18.06|15.06|17.72|14.72|18.09|15.09|17.64|14.64|0
1723023600000|2024-08-07 09:40:00|17.7|14.7|18.1|15.1|18.13|15.13|17.68|14.68|0
1723023900000|2024-08-07 09:45:00|18.09|15.09|18.14|15.14|18.33|15.33|18|15|0
1723024200000|2024-08-07 09:50:00|18.16|15.16|17.39|15.71|18.25|15.75|17.3|15.11|0
1723024500000|2024-08-07 09:55:00|17.41|15.73|17.23|15.55|17.51|15.83|17.21|15.53|0
1723024800000|2024-08-07 10:00:00|17.2|15.52|17.31|15.63|17.31|15.63|17.07|15.39|0
1723025100000|2024-08-07 10:05:00|17.29|15.61|17.15|15.47|17.35|15.67|17.11|15.43|0
1723025400000|2024-08-07 10:10:00|17.09|15.41|16.99|15.31|17.15|15.47|16.99|15.31|0
1723025700000|2024-08-07 10:15:00|16.97|15.29|17.1|15.42|17.14|15.46|16.97|15.29|0
1723026000000|2024-08-07 10:20:00|17.11|15.43|17.2|15.52|17.3|15.62|17.09|15.41|0
1723026300000|2024-08-07 10:25:00|17.21|15.53|16.55|14.87|17.24|15.56|16.52|14.84|0
1723026600000|2024-08-07 10:30:00|16.56|14.88|16.54|14.86|16.61|14.93|16.42|14.74|0
1723026900000|2024-08-07 10:35:00|16.52|14.84|16.47|14.79|16.56|14.88|16.42|14.74|0
1723027200000|2024-08-07 10:40:00|16.45|14.77|16.5|14.82|16.56|14.88|16.41|14.73|0
1723027500000|2024-08-07 10:45:00|16.49|14.81|16.37|14.69|16.55|14.87|16.37|14.69|0
1723027800000|2024-08-07 10:50:00|16.35|14.67|16.35|14.67|16.5|14.82|16.29|14.61|0
1723028100000|2024-08-07 10:55:00|16.36|14.68|16.37|14.69|16.37|14.69|16.26|14.58|0
1723028400000|2024-08-07 11:00:00|16.38|14.7|16.33|14.65|16.42|14.74|16.24|14.56|0
1723028700000|2024-08-07 11:05:00|16.34|14.66|16.24|14.56|16.41|14.73|16.23|14.55|0
1723029000000|2024-08-07 11:10:00|16.25|14.57|16.36|14.68|16.4|14.72|16.23|14.55|0
1723029300000|2024-08-07 11:15:00|16.37|14.69|16.12|14.44|16.41|14.73|16.1|14.42|0
1723029600000|2024-08-07 11:20:00|16.13|14.45|16.15|14.47|16.18|14.5|16.1|14.42|0
1723029900000|2024-08-07 11:25:00|16.14|14.46|16.37|14.69|16.37|14.69|16.13|14.45|0
1723030200000|2024-08-07 11:30:00|16.35|14.67|16.42|14.74|16.69|15.01|16.32|14.64|0
1723030500000|2024-08-07 11:35:00|16.44|14.76|16.48|14.8|16.59|14.91|16.44|14.76|0
1723030800000|2024-08-07 11:40:00|16.52|14.84|16.43|14.75|16.66|14.98|16.43|14.75|0
1723031100000|2024-08-07 11:45:00|16.42|14.74|16.7|15.02|16.73|15.05|16.38|14.7|0
1723031400000|2024-08-07 11:50:00|16.71|15.03|16.69|15.01|16.73|15.05|16.6|14.92|0
1723031700000|2024-08-07 11:55:00|16.7|15.02|16.85|15.17|16.94|15.26|16.61|14.93|0
1723032000000|2024-08-07 12:00:00|16.79|15.11|17.33|15.65|17.35|15.67|16.73|15.05|0
1723032300000|2024-08-07 12:05:00|17.41|15.73|17.72|16.04|17.98|16.3|16.91|15.23|0
1723032600000|2024-08-07 12:10:00|17.71|16.03|17.6|15.92|17.85|16.17|17.6|15.92|0
1723032900000|2024-08-07 12:15:00|17.61|15.93|17.59|15.91|17.72|16.04|17.52|15.84|0
1723033200000|2024-08-07 12:20:00|17.6|15.92|17.92|16.24|17.92|16.24|17.58|15.9|0
1723033500000|2024-08-07 12:25:00|17.91|16.23|17.88|16.2|17.92|16.24|17.66|15.98|0
1723033800000|2024-08-07 12:30:00|17.7|16.02|17.46|15.78|17.73|16.05|17.42|15.74|0
1723034100000|2024-08-07 12:35:00|17.48|15.8|17.31|15.63|17.52|15.84|17.27|15.59|0
1723034400000|2024-08-07 12:40:00|17.32|15.64|16.74|15.06|17.4|15.72|16.69|15.01|0
1723034700000|2024-08-07 12:45:00|16.73|15.05|17.25|15.57|17.32|15.64|16.73|15.05|0
1723035000000|2024-08-07 12:50:00|17.27|15.59|17.51|15.83|17.51|15.83|17.25|15.57|0
1723035300000|2024-08-07 12:55:00|17.49|15.81|17.31|15.63|17.57|15.89|17.28|15.6|0
1723035600000|2024-08-07 13:00:00|17.34|15.66|17.51|15.83|17.51|15.83|17.17|15.49|0
1723035900000|2024-08-07 13:05:00|17.47|15.79|17.29|15.61|17.55|15.87|17.29|15.61|0
1723036200000|2024-08-07 13:10:00|17.3|15.62|17.51|15.83|17.6|15.92|17.15|15.47|0
1723036500000|2024-08-07 13:15:00|17.53|15.85|17.37|15.69|17.61|15.93|17.29|15.61|0
1723036800000|2024-08-07 13:20:00|17.36|15.68|17.21|15.53|17.36|15.68|17.18|15.5|0
1723037100000|2024-08-07 13:25:00|17.18|15.5|17.05|15.37|17.21|15.53|17|15.32|0
1723037400000|2024-08-07 13:30:00|17.09|15.41|16.79|15.11|17.33|15.65|16.72|15.04|0
1723037700000|2024-08-07 13:35:00|16.75|15.07|15.88|14.2|16.91|15.23|15.7|14.02|0
1723038000000|2024-08-07 13:40:00|15.98|14.3|15.89|14.21|16.27|14.59|15.77|14.09|0
1723038300000|2024-08-07 13:45:00|15.85|14.17|15.68|14|16.16|14.48|15.57|13.89|0
1723038600000|2024-08-07 13:50:00|15.67|13.99|15.6|13.92|15.84|14.16|15.5|13.82|0
1723038900000|2024-08-07 13:55:00|15.56|13.88|15.17|13.49|15.85|14.17|15.12|13.44|0
1723039200000|2024-08-07 14:00:00|15.16|13.48|15.63|13.95|15.63|13.95|14.89|13.21|0
1723039500000|2024-08-07 14:05:00|15.61|13.93|15.17|13.49|15.83|14.15|15.11|13.43|0
1723039800000|2024-08-07 14:10:00|15.13|13.45|15.53|13.85|15.62|13.94|15.06|13.38|0
1723040100000|2024-08-07 14:15:00|15.52|13.84|16.29|14.61|16.43|14.75|15.3|13.62|0
1723040400000|2024-08-07 14:20:00|16.25|14.57|16.09|14.41|16.27|14.59|15.54|13.86|0
1723040700000|2024-08-07 14:25:00|16.04|14.36|16.65|14.97|16.96|15.28|15.99|14.31|0
1723041000000|2024-08-07 14:30:00|16.73|15.05|16.5|14.82|16.84|15.16|16.31|14.63|0
1723041300000|2024-08-07 14:35:00|16.53|14.85|16.73|15.05|16.75|15.07|16.31|14.63|0
1723041600000|2024-08-07 14:40:00|16.64|14.96|15.93|14.25|16.74|15.06|15.93|14.25|0
1723041900000|2024-08-07 14:45:00|15.9|14.22|15.55|13.87|16.04|14.36|15.36|13.68|0
1723042200000|2024-08-07 14:50:00|15.6|13.92|15.76|14.08|15.86|14.18|15.44|13.76|0
1723042500000|2024-08-07 14:55:00|15.79|14.11|15.67|13.99|15.84|14.16|15.54|13.86|0
1723042800000|2024-08-07 15:00:00|15.6|13.92|15.44|13.76|15.94|14.26|15.4|13.72|0
1723043100000|2024-08-07 15:05:00|15.48|13.8|15.52|13.84|15.6|13.92|15.31|13.63|0
1723043400000|2024-08-07 15:10:00|15.49|13.81|15.82|14.14|16.12|14.44|15.42|13.74|0
1723043700000|2024-08-07 15:15:00|16.14|14.46|16.33|14.65|16.57|14.89|15.93|14.25|0
1723044000000|2024-08-07 15:20:00|16.36|14.68|16.45|14.77|16.53|14.85|16.22|14.54|0
1723044300000|2024-08-07 15:25:00|16.48|14.8|16.25|14.57|16.63|14.95|16.16|14.48|0
1723044600000|2024-08-07 15:30:00|16.28|14.6|16.27|14.59|16.39|14.71|16.06|14.38|0
1723044900000|2024-08-07 15:35:00|16.23|14.55|16.23|14.55|16.3|14.62|16.02|14.34|0
1723045200000|2024-08-07 15:40:00|16.24|14.56|16.65|14.97|16.65|14.97|15.75|14.07|0
1723045500000|2024-08-07 15:45:00|16.68|15|17.26|15.58|17.57|15.89|16.38|14.7|0
1723045800000|2024-08-07 15:50:00|17.27|15.59|17.36|15.68|17.56|15.88|17.15|15.47|0
1723046100000|2024-08-07 15:55:00|17.34|15.66|17.32|15.64|17.51|15.83|17.19|15.51|0
1723046400000|2024-08-07 16:00:00|17.33|15.65|18.49|16.81|18.73|17.05|17.33|15.65|0
1723046700000|2024-08-07 16:05:00|18.52|16.84|18.8|17.12|19.01|17.33|17.84|16.16|0
1723047000000|2024-08-07 16:10:00|18.83|17.15|18.36|16.68|18.96|17.28|18.33|16.65|0
1723047300000|2024-08-07 16:15:00|18.39|16.71|18.57|16.89|18.63|16.95|18.28|16.6|0
1723047600000|2024-08-07 16:20:00|18.61|16.93|18.03|16.35|19.12|17.44|17.98|16.3|0
1723047900000|2024-08-07 16:25:00|18.01|16.33|18.1|16.42|18.29|16.61|17.85|16.17|0
1723048200000|2024-08-07 16:30:00|18.09|16.41|18.01|16.33|18.37|16.69|18.01|16.33|0
1723048500000|2024-08-07 16:35:00|18.05|16.37|19|17.32|19.24|17.56|18.04|16.36|0
1723048800000|2024-08-07 16:40:00|18.97|17.29|20.02|18.34|20.02|18.34|18.76|17.08|0
1723049100000|2024-08-07 16:45:00|20|18.32|21.82|20.14|21.86|20.18|20|18.32|0
1723049400000|2024-08-07 16:50:00|21.89|20.21|22.66|20.98|22.96|21.28|21.82|20.14|0
1723049700000|2024-08-07 16:55:00|22.7|21.02|22.7|21.02|22.81|21.13|22.29|20.61|0
1723050000000|2024-08-07 17:00:00|22.68|21|22.62|20.94|22.92|21.24|22.2|20.52|0
1723050300000|2024-08-07 17:05:00|22.68|21|23.38|21.7|23.38|21.7|22.41|20.73|0
1723050600000|2024-08-07 17:10:00|23.3|21.62|24.52|22.84|24.87|23.19|22.66|20.98|0
1723050900000|2024-08-07 17:15:00|24.62|22.94|25.88|24.2|26.25|24.57|24.62|22.94|0
1723051200000|2024-08-07 17:20:00|25.92|24.24|24.06|22.38|25.92|24.24|24.06|22.38|0
1723051500000|2024-08-07 17:25:00|24.04|22.36|22.37|20.69|24.36|22.68|22.11|20.43|0
1723051800000|2024-08-07 17:30:00|22.36|20.68|22.78|21.1|23.22|21.54|22.31|20.63|0
1723052100000|2024-08-07 17:35:00|22.76|21.08|22.34|20.66|23.1|21.42|22.27|20.59|0
1723052400000|2024-08-07 17:40:00|22.38|20.7|22.42|20.74|22.45|20.77|21.64|19.96|0
1723052700000|2024-08-07 17:45:00|22.4|20.72|23.83|22.43|23.83|22.43|21.9|20.5|0
1723053000000|2024-08-07 17:50:00|23.72|22.32|25.78|24.38|26.26|24.86|23.55|22.15|0
1723053300000|2024-08-07 17:55:00|25.85|24.45|26.04|24.64|26.53|25.13|25.85|24.45|0
1723053600000|2024-08-07 18:00:00|26.19|24.79|26.61|25.21|26.79|25.39|25.99|24.59|0
1723053900000|2024-08-07 18:05:00|26.63|25.23|27.48|26.08|27.95|26.55|26.46|25.06|0
1723054200000|2024-08-07 18:10:00|27.51|26.11|29.09|27.69|29.09|27.69|27.37|25.97|0
1723054500000|2024-08-07 18:15:00|29.05|27.65|29.9|28.5|31.08|29.68|28.96|27.56|0
1723054800000|2024-08-07 18:20:00|29.83|28.43|29.14|27.74|29.92|28.52|28.86|27.46|0
1723055100000|2024-08-07 18:25:00|29.16|27.76|27.45|26.05|29.16|27.76|27.1|25.7|0
1723055400000|2024-08-07 18:30:00|27.79|26.39|28.31|26.91|28.5|27.1|27.21|25.81|0
1723055700000|2024-08-07 18:35:00|28.32|26.92|28.78|27.38|28.92|27.52|27.87|26.47|0
1723056000000|2024-08-07 18:40:00|28.82|27.42|28.18|26.78|28.82|27.42|27.62|26.22|0
1723056300000|2024-08-07 18:45:00|28.15|26.75|28.63|27.23|29.21|27.81|27.84|26.44|0
1723056600000|2024-08-07 18:50:00|28.65|27.25|29.19|27.79|29.45|28.05|28.09|26.69|0
1723056900000|2024-08-07 18:55:00|29.17|27.77|29.02|27.62|29.22|27.82|28.5|27.1|0
1723057200000|2024-08-07 19:00:00|28.95|27.55|27.09|25.69|29.08|27.68|27.09|25.69|0
1723057500000|2024-08-07 19:05:00|27.07|25.67|25.05|23.65|28.34|26.94|24.18|22.78|0
1723057800000|2024-08-07 19:10:00|25.09|23.69|26.09|24.69|26.19|24.79|24.68|23.28|0
1723058100000|2024-08-07 19:15:00|26|24.6|25.19|23.79|26|24.6|25.07|23.67|0
1723058400000|2024-08-07 19:20:00|25.21|23.81|25.23|23.83|25.62|24.22|24.68|23.28|0
1723058700000|2024-08-07 19:25:00|25.31|23.91|25.8|24.4|26.36|24.96|24.95|23.55|0
1723059000000|2024-08-07 19:30:00|25.86|24.46|26.47|25.07|26.76|25.36|25.84|24.44|0
1723059300000|2024-08-07 19:35:00|26.48|25.08|26.32|24.92|26.58|25.18|25.75|24.35|0
1723059600000|2024-08-07 19:40:00|26.28|24.88|26.3|24.9|26.6|25.2|25.9|24.5|0
1723059900000|2024-08-07 19:45:00|26.28|24.88|26.07|24.67|26.35|24.95|25.72|24.32|0
1723060200000|2024-08-07 19:50:00|26.11|24.71|27.94|26.54|28.15|26.75|26.05|24.65|0
1723060500000|2024-08-07 19:55:00|27.39|25.99|29.26|27.86|29.97|28.57|27.3|25.9|0
1723060800000|2024-08-07 20:00:00|29.07|27.67|29.32|27.92|29.59|28.19|28.91|27.51|0
1723061100000|2024-08-07 20:05:00|29.3|27.9|28.97|27.57|29.3|27.9|28.9|27.5|0
1723061400000|2024-08-07 20:10:00|28.99|27.59|29.08|27.68|29.08|27.68|28.69|27.29|0
1723061700000|2024-08-07 20:15:00|29.51|27.11|29.72|27.32|29.84|27.44|29.48|27.08|0
1723062000000|2024-08-07 20:20:00|29.69|27.29|30.71|28.31|30.71|28.31|29.69|27.29|0
1723062300000|2024-08-07 20:25:00|30.64|28.24|30.87|28.47|31.23|28.83|30.59|28.19|0
1723062600000|2024-08-07 20:30:00|30.92|28.52|30.99|28.59|31.07|28.67|30.63|28.23|0
1723062900000|2024-08-07 20:35:00|30.97|28.57|30.62|28.22|30.97|28.57|30.62|28.22|0
1723063200000|2024-08-07 20:40:00|30.58|28.18|31.06|28.66|31.08|28.68|30.55|28.15|0
1723063500000|2024-08-07 20:45:00|31.08|28.68|31.54|29.14|31.63|29.23|30.97|28.57|0
1723063800000|2024-08-07 20:50:00|31.57|29.17|32.38|29.98|32.48|30.08|30.52|28.12|0
1723064100000|2024-08-07 20:55:00|32.45|30.05|32.56|30.16|33.06|30.66|32.4|30|0
1723064400000|2024-08-07 21:00:00|32.37|29.97|32.6|30.2|32.6|30.2|32.37|29.97|0
1723064700000|2024-08-07 21:05:00|32.59|30.19|32.47|30.07|32.59|30.19|32.41|30.01|0
1723065000000|2024-08-07 21:10:00|32.46|30.06|32.68|30.28|32.68|30.28|32.37|29.97|0
1723065300000|2024-08-07 21:15:00|32.63|30.23|32.1|29.7|32.63|30.23|31.94|29.54|0
1723065600000|2024-08-07 21:20:00|32.02|29.62|31.99|29.59|32.15|29.75|31.97|29.57|0
1723065900000|2024-08-07 21:25:00|32.01|29.61|32.06|29.66|32.08|29.68|32|29.6|0
1723066200000|2024-08-07 21:30:00|32.05|29.65|32.05|29.65|32.11|29.71|32.05|29.65|0
1723066500000|2024-08-07 21:35:00|32.07|29.67|32.04|29.64|32.1|29.7|32.04|29.64|0
1723066800000|2024-08-07 21:40:00|32.02|29.62|32.02|29.62|32.05|29.65|32|29.6|0
1723067100000|2024-08-07 21:45:00|32.01|29.61|32.01|29.61|32.02|29.62|31.99|29.59|0
1723067400000|2024-08-07 21:50:00|32.02|29.62|32.01|29.61|32.02|29.62|32.01|29.61|0
1723067700000|2024-08-07 21:55:00|31.98|29.58|31.98|29.58|32.06|29.66|31.94|29.54|0
1723068000000|2024-08-07 22:00:00|31.73|29.33|32.13|29.73|32.23|29.83|31.25|28.85|0
1723068300000|2024-08-07 22:05:00|32.1|29.7|31.64|29.24|32.16|29.76|31.64|29.24|0
1723068600000|2024-08-07 22:10:00|31.66|29.26|32.37|29.97|32.37|29.97|31.66|29.26|0
1723068900000|2024-08-07 22:15:00|32.34|29.94|31.59|29.19|32.34|29.94|31.52|29.12|0
1723069200000|2024-08-07 22:20:00|31.61|29.21|31.53|29.13|31.77|29.37|31.43|29.03|0
1723069500000|2024-08-07 22:25:00|31.52|29.12|31.08|28.68|31.6|29.2|31.01|28.61|0
1723069800000|2024-08-07 22:30:00|31.1|28.7|30.89|28.49|31.11|28.71|30.86|28.46|0
1723070100000|2024-08-07 22:35:00|30.86|28.46|31.03|28.63|31.27|28.87|30.84|28.44|0
1723070400000|2024-08-07 22:40:00|31|28.6|31.24|28.84|31.3|28.9|30.93|28.53|0
1723070700000|2024-08-07 22:45:00|31.27|28.87|31.8|29.4|31.88|29.48|31.2|28.8|0
1723071000000|2024-08-07 22:50:00|31.83|29.43|31.6|29.2|31.83|29.43|31.49|29.09|0
1723071300000|2024-08-07 22:55:00|31.65|29.25|31.41|29.01|31.67|29.27|31.02|28.62|0
1723071600000|2024-08-07 23:00:00|31.4|29|31.35|28.95|31.51|29.11|31.26|28.86|0
1723071900000|2024-08-07 23:05:00|31.27|28.87|31.85|29.45|31.95|29.55|31.27|28.87|0
1723072200000|2024-08-07 23:10:00|31.8|29.4|31.73|29.33|31.82|29.42|31.46|29.06|0
1723072500000|2024-08-07 23:15:00|31.76|29.36|31.76|29.36|31.89|29.49|31.71|29.31|0
1723072800000|2024-08-07 23:20:00|31.79|29.39|32.35|29.95|32.38|29.98|31.76|29.36|0
1723073100000|2024-08-07 23:25:00|32.37|29.97|33.02|30.62|33.21|30.81|32.37|29.97|0
1723073400000|2024-08-07 23:30:00|33.07|30.67|33.22|30.82|33.65|31.25|32.8|30.4|0
1723073700000|2024-08-07 23:35:00|33.26|30.86|34.38|31.98|34.47|32.07|33.25|30.85|0
1723074000000|2024-08-07 23:40:00|34.3|31.9|33.82|31.42|34.42|32.02|33.77|31.37|0
1723074300000|2024-08-07 23:45:00|33.86|31.46|33.07|30.67|33.88|31.48|32.97|30.57|0
1723074600000|2024-08-07 23:50:00|33.05|30.65|33.35|30.95|33.37|30.97|32.96|30.56|0
1723074900000|2024-08-07 23:55:00|33.33|30.93|32.48|30.08|33.43|31.03|32.48|30.08|0
1723075200000|2024-08-08 00:00:00|32.42|30.02|31.68|29.28|32.78|30.38|31.5|29.1|0
1723075500000|2024-08-08 00:05:00|31.6|29.2|31.67|29.27|31.9|29.5|31.45|29.05|0
1723075800000|2024-08-08 00:10:00|31.62|29.22|32.04|29.64|32.04|29.64|31.6|29.2|0
1723076100000|2024-08-08 00:15:00|31.54|30.14|30.26|28.86|31.54|30.14|30.26|28.86|0
1723076400000|2024-08-08 00:20:00|30.28|28.88|30.88|29.48|31.06|29.66|30.1|28.7|0
1723076700000|2024-08-08 00:25:00|30.86|29.46|31.33|29.93|31.49|30.09|30.58|29.18|0
1723077000000|2024-08-08 00:30:00|31.34|29.94|31.17|29.77|31.42|30.02|30.73|29.33|0
1723077300000|2024-08-08 00:35:00|31.19|29.79|31.76|30.36|31.88|30.48|31.15|29.75|0
1723077600000|2024-08-08 00:40:00|31.67|30.27|31.88|30.48|32.09|30.69|31.36|29.96|0
1723077900000|2024-08-08 00:45:00|31.9|30.5|31.93|30.53|32.16|30.76|31.79|30.39|0
1723078200000|2024-08-08 00:50:00|31.95|30.55|31.84|30.44|32.11|30.71|31.67|30.27|0
1723078500000|2024-08-08 00:55:00|31.86|30.46|31.73|30.33|32.16|30.76|31.61|30.21|0
1723078800000|2024-08-08 01:00:00|31.71|30.31|31.37|29.97|31.89|30.49|31.31|29.91|0
1723079100000|2024-08-08 01:05:00|31.33|29.93|31.35|29.95|31.4|30|31.06|29.66|0
1723079400000|2024-08-08 01:10:00|31.4|30|31.12|29.72|31.4|30|31.05|29.65|0
1723079700000|2024-08-08 01:15:00|31.08|29.68|30.51|29.11|31.17|29.77|30.4|29|0
1723080000000|2024-08-08 01:20:00|30.46|29.06|30.65|29.25|30.85|29.45|30.33|28.93|0
1723080300000|2024-08-08 01:25:00|30.6|29.2|30.44|29.04|30.6|29.2|30.33|28.93|0
1723080600000|2024-08-08 01:30:00|30.43|29.03|30.75|29.35|31.01|29.61|30.33|28.93|0
1723080900000|2024-08-08 01:35:00|30.79|29.39|30.81|29.41|30.93|29.53|30.7|29.3|0
1723081200000|2024-08-08 01:40:00|30.79|29.39|31|29.6|31.09|29.69|30.75|29.35|0
1723081500000|2024-08-08 01:45:00|31.03|29.63|30.9|29.5|31.22|29.82|30.85|29.45|0
1723081800000|2024-08-08 01:50:00|30.92|29.52|30.34|28.94|31.09|29.69|30.32|28.92|0
1723082100000|2024-08-08 01:55:00|30.33|28.93|30.47|29.07|30.5|29.1|30.3|28.9|0
1723082400000|2024-08-08 02:00:00|30.43|29.03|30.16|28.76|30.45|29.05|29.81|28.41|0
1723082700000|2024-08-08 02:05:00|30.19|28.79|29.83|28.43|30.22|28.82|29.56|28.16|0
1723083000000|2024-08-08 02:10:00|29.8|28.4|29.64|28.24|30.01|28.61|29.64|28.24|0
1723083300000|2024-08-08 02:15:00|29.66|28.26|28.71|27.31|29.82|28.42|28.51|27.11|0
1723083600000|2024-08-08 02:20:00|28.65|27.25|28.35|26.95|28.7|27.3|28.34|26.94|0
1723083900000|2024-08-08 02:25:00|28.36|26.96|28.62|27.22|28.63|27.23|28.33|26.93|0
1723084200000|2024-08-08 02:30:00|28.63|27.23|28.79|27.39|28.86|27.46|28.55|27.15|0
1723084500000|2024-08-08 02:35:00|28.78|27.38|28.55|27.15|28.79|27.39|28.36|26.96|0
1723084800000|2024-08-08 02:40:00|28.54|27.14|28.57|27.17|28.69|27.29|28.41|27.01|0
1723085100000|2024-08-08 02:45:00|28.56|27.16|28.52|27.12|28.72|27.32|28.5|27.1|0
1723085400000|2024-08-08 02:50:00|28.54|27.14|28.53|27.13|28.56|27.16|28.34|26.94|0
1723085700000|2024-08-08 02:55:00|28.54|27.14|28.47|27.07|28.56|27.16|28.33|26.93|0
1723086000000|2024-08-08 03:00:00|28.42|27.02|28|26.6|28.42|27.02|27.92|26.52|0
1723086300000|2024-08-08 03:05:00|27.98|26.58|28|26.6|28.1|26.7|27.96|26.56|0
1723086600000|2024-08-08 03:10:00|28.03|26.63|27.91|26.51|28.18|26.78|27.9|26.5|0
1723086900000|2024-08-08 03:15:00|27.89|26.49|28.02|26.62|28.02|26.62|27.89|26.49|0
1723087200000|2024-08-08 03:20:00|28|26.6|27.68|26.28|28|26.6|27.5|26.1|0
1723087500000|2024-08-08 03:25:00|27.65|26.25|27.71|26.31|27.73|26.33|27.5|26.1|0
1723087800000|2024-08-08 03:30:00|27.65|26.25|27.62|26.22|27.67|26.27|27.5|26.1|0
1723088100000|2024-08-08 03:35:00|27.61|26.21|27.61|26.21|27.72|26.32|27.49|26.09|0
1723088400000|2024-08-08 03:40:00|27.62|26.22|27.58|26.18|27.69|26.29|27.5|26.1|0
1723088700000|2024-08-08 03:45:00|27.56|26.16|27.5|26.1|27.6|26.2|27.37|25.97|0
1723089000000|2024-08-08 03:50:00|27.49|26.09|27.67|26.27|27.9|26.5|27.39|25.99|0
1723089300000|2024-08-08 03:55:00|27.7|26.3|28.2|26.8|28.58|27.18|27.7|26.3|0
1723089600000|2024-08-08 04:00:00|28.14|26.74|28.63|27.23|28.63|27.23|28.07|26.67|0
1723089900000|2024-08-08 04:05:00|28.62|27.22|28.56|27.16|28.98|27.58|28.47|27.07|0
1723090200000|2024-08-08 04:10:00|28.5|27.1|28.29|26.89|28.5|27.1|28.11|26.71|0
1723090500000|2024-08-08 04:15:00|28.28|26.88|28.05|26.65|28.38|26.98|27.78|26.38|0
1723090800000|2024-08-08 04:20:00|28.1|26.7|28.09|26.69|28.12|26.72|27.95|26.55|0
1723091100000|2024-08-08 04:25:00|28.03|26.63|28.49|27.09|28.63|27.23|27.99|26.59|0
1723091400000|2024-08-08 04:30:00|28.46|27.06|28.53|27.13|28.64|27.24|28.28|26.88|0
1723091700000|2024-08-08 04:35:00|28.55|27.15|28.94|27.54|29.13|27.73|28.39|26.99|0
1723092000000|2024-08-08 04:40:00|28.96|27.56|28.93|27.53|29.11|27.71|28.73|27.33|0
1723092300000|2024-08-08 04:45:00|28.94|27.54|29.09|27.69|29.21|27.81|28.84|27.44|0
1723092600000|2024-08-08 04:50:00|29.06|27.66|28.8|27.4|29.11|27.71|28.7|27.3|0
1723092900000|2024-08-08 04:55:00|28.81|27.41|28.52|27.12|28.86|27.46|28.43|27.03|0
1723093200000|2024-08-08 05:00:00|28.51|27.11|28.25|26.85|28.57|27.17|27.99|26.59|0
1723093500000|2024-08-08 05:05:00|28.24|26.84|28.18|26.78|28.39|26.99|27.98|26.58|0
1723093800000|2024-08-08 05:10:00|28.16|26.76|28.26|26.86|28.27|26.87|27.96|26.56|0
1723094100000|2024-08-08 05:15:00|28.23|26.83|28.49|27.09|28.76|27.36|28.1|26.7|0
1723094400000|2024-08-08 05:20:00|28.48|27.08|28.66|27.26|28.85|27.45|28.48|27.08|0
1723094700000|2024-08-08 05:25:00|28.65|27.25|28.57|27.17|28.73|27.33|28.4|27|0
1723095000000|2024-08-08 05:30:00|28.52|27.12|28.57|27.17|28.57|27.17|28.29|26.89|0
1723095300000|2024-08-08 05:35:00|28.63|27.23|29.39|27.99|29.4|28|28.49|27.09|0
1723095600000|2024-08-08 05:40:00|29.38|27.98|29.21|27.81|29.66|28.26|28.83|27.43|0
1723095900000|2024-08-08 05:45:00|29.23|27.83|29.04|27.64|29.24|27.84|28.83|27.43|0
1723096200000|2024-08-08 05:50:00|29.07|27.67|29.41|28.01|29.43|28.03|28.99|27.59|0
1723096500000|2024-08-08 05:55:00|29.4|28|29.6|28.2|29.64|28.24|29.13|27.73|0
1723096800000|2024-08-08 06:00:00|29.62|28.22|29.52|28.12|29.87|28.47|29.23|27.83|0
1723097100000|2024-08-08 06:05:00|29.53|28.13|29.26|27.86|29.59|28.19|29.19|27.79|0
1723097400000|2024-08-08 06:10:00|29.24|27.84|29.03|27.63|29.28|27.88|28.69|27.29|0
1723097700000|2024-08-08 06:15:00|29.04|27.64|28.28|26.88|29.16|27.76|28.28|26.88|0
1723098000000|2024-08-08 06:20:00|28.31|26.91|27.48|26.08|28.32|26.92|27.45|26.05|0
1723098300000|2024-08-08 06:25:00|27.49|26.09|27.7|26.3|27.96|26.56|27.46|26.06|0
1723098600000|2024-08-08 06:30:00|27.76|26.36|27.67|26.27|27.81|26.41|27.54|26.14|0
1723098900000|2024-08-08 06:35:00|27.63|26.23|27.73|26.33|27.93|26.53|27.58|26.18|0
1723099200000|2024-08-08 06:40:00|27.78|26.38|27.9|26.5|28.07|26.67|27.69|26.29|0
1723099500000|2024-08-08 06:45:00|27.92|26.52|28.03|26.63|28.4|27|27.92|26.52|0
1723099800000|2024-08-08 06:50:00|28.05|26.65|27.9|26.5|28.09|26.69|27.77|26.37|0
1723100100000|2024-08-08 06:55:00|27.92|26.52|27.68|26.28|27.92|26.52|27.57|26.17|0
1723100400000|2024-08-08 07:00:00|27.66|26.26|28.34|26.94|29.61|28.21|27.66|26.26|0
1723100700000|2024-08-08 07:05:00|28.26|26.86|27.49|26.09|28.29|26.89|27.44|26.04|0
1723101000000|2024-08-08 07:10:00|27.53|26.13|28.12|26.72|28.19|26.79|27.53|26.13|0
1723101300000|2024-08-08 07:15:00|28.26|26.86|28.05|26.65|28.42|27.02|27.87|26.47|0
1723101600000|2024-08-08 07:20:00|28.09|26.69|28.72|27.32|28.77|27.37|28.05|26.65|0
1723101900000|2024-08-08 07:25:00|28.67|27.27|29.23|27.83|29.53|28.13|28.66|27.26|0
1723102200000|2024-08-08 07:30:00|29.3|27.9|30.23|28.83|30.6|29.2|28.44|27.04|0
1723102500000|2024-08-08 07:35:00|30.16|28.76|29.91|28.51|30.48|29.08|29.88|28.48|0
1723102800000|2024-08-08 07:40:00|29.98|28.58|30.86|29.46|30.9|29.5|29.71|28.31|0
1723103100000|2024-08-08 07:45:00|30.81|29.41|30.26|28.86|30.86|29.46|30.12|28.72|0
1723103400000|2024-08-08 07:50:00|30.32|28.92|30.58|29.18|30.84|29.44|30.03|28.63|0
1723103700000|2024-08-08 07:55:00|30.56|29.16|30.43|29.03|30.71|29.31|30.16|28.76|0
1723104000000|2024-08-08 08:00:00|30.47|29.07|29.99|28.59|30.56|29.16|29.75|28.35|0
1723104300000|2024-08-08 08:05:00|29.98|28.58|29.53|28.13|30.45|29.05|29.19|27.79|0
1723104600000|2024-08-08 08:10:00|29.52|28.12|29.19|27.79|29.91|28.51|29.15|27.75|0
1723104900000|2024-08-08 08:15:00|29.2|27.8|29.96|28.56|30.28|28.88|29.19|27.79|0
1723105200000|2024-08-08 08:20:00|29.99|28.59|30.48|29.08|30.52|29.12|29.92|28.52|0
1723105500000|2024-08-08 08:25:00|30.52|29.12|30.57|29.17|30.65|29.25|30.16|28.76|0
1723105800000|2024-08-08 08:30:00|30.59|29.19|30.09|28.69|30.68|29.28|30.09|28.69|0
1723106100000|2024-08-08 08:35:00|30.11|28.71|30.14|28.74|30.24|28.84|29.89|28.49|0
1723106400000|2024-08-08 08:40:00|30.13|28.73|28.98|27.58|30.19|28.79|28.9|27.5|0
1723106700000|2024-08-08 08:45:00|29.03|27.63|28.55|27.15|29.03|27.63|28.55|27.15|0
1723107000000|2024-08-08 08:50:00|28.51|27.11|28.48|27.08|28.7|27.3|28.32|26.92|0
1723107300000|2024-08-08 08:55:00|28.51|27.11|27.86|26.46|28.98|27.58|27.83|26.43|0
1723107600000|2024-08-08 09:00:00|27.85|26.45|27.76|26.36|27.91|26.51|27.42|26.02|0
1723107900000|2024-08-08 09:05:00|27.69|26.29|27.7|26.3|27.82|26.42|27.51|26.11|0
1723108200000|2024-08-08 09:10:00|27.74|26.34|27.62|26.22|27.89|26.49|27.62|26.22|0
1723108500000|2024-08-08 09:15:00|27.59|26.19|27.77|26.37|27.96|26.56|27.5|26.1|0
1723108800000|2024-08-08 09:20:00|27.82|26.42|28.14|26.74|28.2|26.8|27.68|26.28|0
1723109100000|2024-08-08 09:25:00|28.17|26.77|28.09|26.69|28.25|26.85|27.99|26.59|0
1723109400000|2024-08-08 09:30:00|28.12|26.72|27.98|26.58|28.2|26.8|27.73|26.33|0
1723109700000|2024-08-08 09:35:00|27.96|26.56|28.29|26.89|28.42|27.02|27.96|26.56|0
1723110000000|2024-08-08 09:40:00|28.28|26.88|28.88|27.48|28.9|27.5|28.23|26.83|0
1723110300000|2024-08-08 09:45:00|28.9|27.5|29.48|28.08|29.48|28.08|28.87|27.47|0
1723110600000|2024-08-08 09:50:00|29.43|28.03|29.58|28.18|30.35|28.95|28.66|27.26|0
1723110900000|2024-08-08 09:55:00|29.55|28.15|29.66|28.26|29.68|28.28|29.38|27.98|0
1723111200000|2024-08-08 10:00:00|29.65|28.25|29.9|28.5|29.91|28.51|29.32|27.92|0
1723111500000|2024-08-08 10:05:00|29.91|28.51|29.85|28.45|30.22|28.82|29.62|28.22|0
1723111800000|2024-08-08 10:10:00|29.84|28.44|29.15|27.75|29.87|28.47|29.09|27.69|0
1723112100000|2024-08-08 10:15:00|29.12|27.72|28.54|27.14|29.39|27.99|28.46|27.06|0
1723112400000|2024-08-08 10:20:00|28.55|27.15|28.34|26.94|28.61|27.21|28.25|26.85|0
1723112700000|2024-08-08 10:25:00|28.33|26.93|28.32|26.92|28.43|27.03|28.2|26.8|0
1723113000000|2024-08-08 10:30:00|28.33|26.93|28.23|26.83|28.55|27.15|28.1|26.7|0
1723113300000|2024-08-08 10:35:00|28.19|26.79|28.34|26.94|28.44|27.04|28.15|26.75|0
1723113600000|2024-08-08 10:40:00|28.33|26.93|28.45|27.05|28.46|27.06|28.14|26.74|0
1723113900000|2024-08-08 10:45:00|28.44|27.04|27.76|26.36|28.44|27.04|27.65|26.25|0
1723114200000|2024-08-08 10:50:00|27.73|26.33|27.95|26.55|28.07|26.67|27.54|26.14|0
1723114500000|2024-08-08 10:55:00|27.94|26.54|27.91|26.51|28.25|26.85|27.81|26.41|0
1723114800000|2024-08-08 11:00:00|27.89|26.49|28.13|26.73|28.39|26.99|27.87|26.47|0
1723115100000|2024-08-08 11:05:00|28.09|26.69|27.79|26.39|28.1|26.7|27.79|26.39|0
1723115400000|2024-08-08 11:10:00|27.76|26.36|26.63|25.23|28.05|26.65|26.56|25.16|0
1723115700000|2024-08-08 11:15:00|26.66|25.26|26.34|24.94|26.66|25.26|26.29|24.89|0
1723116000000|2024-08-08 11:20:00|26.41|25.01|26.71|25.31|26.91|25.51|26.4|25|0
1723116300000|2024-08-08 11:25:00|26.73|25.33|26.79|25.39|26.86|25.46|26.63|25.23|0
1723116600000|2024-08-08 11:30:00|26.81|25.41|26.66|25.26|27.04|25.64|26.61|25.21|0
1723116900000|2024-08-08 11:35:00|26.6|25.2|26.62|25.22|26.86|25.46|26.5|25.1|0
1723117200000|2024-08-08 11:40:00|26.61|25.21|26.38|24.98|26.72|25.32|26.36|24.96|0
1723117500000|2024-08-08 11:45:00|26.41|25.01|26.34|24.94|26.56|25.16|26.21|24.81|0
1723117800000|2024-08-08 11:50:00|26.31|24.91|26.28|24.88|26.42|25.02|26.01|24.61|0
1723118100000|2024-08-08 11:55:00|26.29|24.89|26.21|24.81|26.46|25.06|26.21|24.81|0
1723118400000|2024-08-08 12:00:00|26.2|24.8|25.82|24.42|26.3|24.9|25.52|24.12|0
1723118700000|2024-08-08 12:05:00|25.81|24.41|25.66|24.26|25.85|24.45|25.6|24.2|0
1723119000000|2024-08-08 12:10:00|25.64|24.24|25.56|24.16|25.79|24.39|25.47|24.07|0
1723119300000|2024-08-08 12:15:00|25.58|24.18|25.81|24.41|25.81|24.41|25.51|24.11|0
1723119600000|2024-08-08 12:20:00|25.8|24.4|26.07|24.67|26.17|24.77|25.67|24.27|0
1723119900000|2024-08-08 12:25:00|26.04|24.64|26.07|24.67|26.52|25.12|25.56|24.16|0
1723120200000|2024-08-08 12:30:00|25.39|23.99|22.74|21.34|25.98|24.58|22.34|20.94|0
1723120500000|2024-08-08 12:35:00|22.7|21.3|21.52|20.12|22.99|21.59|20.88|19.48|0
1723120800000|2024-08-08 12:40:00|21.47|20.07|21.49|20.09|21.59|20.19|21.08|19.68|0
1723121100000|2024-08-08 12:45:00|21.48|20.08|21.83|20.43|22|20.6|21.35|19.95|0
1723121400000|2024-08-08 12:50:00|21.82|20.42|21.27|19.87|21.87|20.47|21.07|19.67|0
1723121700000|2024-08-08 12:55:00|21.36|19.96|21.77|20.37|21.81|20.41|21.29|19.89|0
1723122000000|2024-08-08 13:00:00|21.75|20.35|21.68|20.28|22.19|20.79|21.29|19.89|0
1723122300000|2024-08-08 13:05:00|21.69|20.29|21.58|20.18|21.97|20.57|21.42|20.02|0
1723122600000|2024-08-08 13:10:00|21.49|20.09|21.44|20.04|21.67|20.27|21.41|20.01|0
1723122900000|2024-08-08 13:15:00|21.42|20.02|20.84|19.44|21.53|20.13|20.66|19.26|0
1723123200000|2024-08-08 13:20:00|20.87|19.47|21.05|19.65|21.2|19.8|20.87|19.47|0
1723123500000|2024-08-08 13:25:00|21.1|19.7|20.98|19.58|21.22|19.82|20.94|19.54|0
1723123800000|2024-08-08 13:30:00|20.89|19.49|20.98|19.58|21.45|20.05|20.73|19.33|0
1723124100000|2024-08-08 13:35:00|20.92|19.52|21.23|19.83|21.62|20.22|20.65|19.25|0
1723124400000|2024-08-08 13:40:00|21.26|19.86|21.84|20.44|21.84|20.44|21.03|19.63|0
1723124700000|2024-08-08 13:45:00|21.76|20.36|22.66|21.26|22.83|21.43|21.34|19.94|0
1723125000000|2024-08-08 13:50:00|22.62|21.22|21.31|19.91|23.29|21.89|21.31|19.91|0
1723125300000|2024-08-08 13:55:00|21.44|20.04|20.84|19.44|22.35|20.95|20.84|19.44|0
1723125600000|2024-08-08 14:00:00|20.89|19.49|19.66|18.26|21.02|19.62|19.54|18.14|0
1723125900000|2024-08-08 14:05:00|19.68|18.28|19.83|18.43|20.35|18.95|19.56|18.16|0
1723126200000|2024-08-08 14:10:00|19.82|18.42|19.37|17.97|20.05|18.65|19.32|17.92|0
1723126500000|2024-08-08 14:15:00|19.4|18|19.28|17.88|19.49|18.09|18.93|17.53|0
1723126800000|2024-08-08 14:20:00|19.25|17.85|18.98|17.58|19.6|18.2|18.98|17.58|0
1723127100000|2024-08-08 14:25:00|18.91|17.51|18.36|16.96|19.03|17.63|18.28|16.88|0
1723127400000|2024-08-08 14:30:00|18.32|16.92|18.45|17.05|18.73|17.33|18.3|16.9|0
1723127700000|2024-08-08 14:35:00|18.44|17.04|18.35|16.95|18.58|17.18|18.13|16.73|0
1723128000000|2024-08-08 14:40:00|18.39|16.99|18.72|17.32|18.72|17.32|18.21|16.81|0
1723128300000|2024-08-08 14:45:00|18.71|17.31|18.2|16.8|19.33|17.93|18.2|16.8|0
1723128600000|2024-08-08 14:50:00|18.22|16.82|18.49|17.09|18.57|17.17|18.14|16.74|0
1723128900000|2024-08-08 14:55:00|18.46|17.06|18.48|17.08|18.63|17.23|18.28|16.88|0
1723129200000|2024-08-08 15:00:00|18.52|17.12|18.62|17.22|18.89|17.49|18.52|17.12|0
1723129500000|2024-08-08 15:05:00|18.6|17.2|18.65|17.25|18.86|17.46|18.44|17.04|0
1723129800000|2024-08-08 15:10:00|18.61|17.21|19.48|18.08|19.57|18.17|18.6|17.2|0
1723130100000|2024-08-08 15:15:00|19.5|18.1|19.53|18.13|19.65|18.25|19.28|17.88|0
1723130400000|2024-08-08 15:20:00|19.54|18.14|18.64|17.24|19.54|18.14|18.6|17.2|0
1723130700000|2024-08-08 15:25:00|18.63|17.23|18.7|17.3|18.7|17.3|18.33|16.93|0
1723131000000|2024-08-08 15:30:00|18.73|17.33|18.61|17.21|18.73|17.33|18.34|16.94|0
1723131300000|2024-08-08 15:35:00|18.66|17.26|18.84|17.44|18.94|17.54|18.53|17.13|0
1723131600000|2024-08-08 15:40:00|18.82|17.42|18.96|17.56|19.13|17.73|18.82|17.42|0
1723131900000|2024-08-08 15:45:00|18.93|17.53|19.26|17.86|19.34|17.94|18.93|17.53|0
1723132200000|2024-08-08 15:50:00|19.29|17.89|18.73|17.33|19.29|17.89|18.7|17.3|0
1723132500000|2024-08-08 15:55:00|18.75|17.35|18.78|17.38|18.85|17.45|18.57|17.17|0
1723132800000|2024-08-08 16:00:00|18.81|17.41|18.31|16.91|18.86|17.46|18.29|16.89|0
1723133100000|2024-08-08 16:05:00|18.3|16.9|18.05|16.65|18.31|16.91|17.96|16.56|0
1723133400000|2024-08-08 16:10:00|18.12|16.72|18.35|16.95|18.48|17.08|17.96|16.56|0
1723133700000|2024-08-08 16:15:00|18.27|16.87|18.31|16.91|18.56|17.16|18.24|16.84|0
1723134000000|2024-08-08 16:20:00|18.28|16.88|18.18|16.78|18.28|16.88|18.09|16.69|0
1723134300000|2024-08-08 16:25:00|18.14|16.74|18.32|16.92|18.39|16.99|18.03|16.63|0
1723134600000|2024-08-08 16:30:00|18.31|16.91|19.52|17.84|19.63|17.95|18.31|16.91|0
1723134900000|2024-08-08 16:35:00|19.47|17.79|19.93|18.25|20.02|18.34|19.46|17.78|0
1723135200000|2024-08-08 16:40:00|19.89|18.21|19.7|18.02|20.09|18.41|19.68|18|0
1723135500000|2024-08-08 16:45:00|19.74|18.06|19.25|17.57|19.74|18.06|19.25|17.57|0
1723135800000|2024-08-08 16:50:00|19.26|17.58|18.93|17.53|19.4|18|18.86|17.46|0
1723136100000|2024-08-08 16:55:00|18.89|17.49|19.15|17.75|19.32|17.92|18.8|17.4|0
1723136400000|2024-08-08 17:00:00|19.1|17.7|19.53|18.13|19.71|18.31|18.99|17.59|0
1723136700000|2024-08-08 17:05:00|19.48|18.08|19.18|17.78|19.9|18.5|19.18|17.78|0
1723137000000|2024-08-08 17:10:00|19.16|17.76|18.97|17.57|19.23|17.83|18.91|17.51|0
1723137300000|2024-08-08 17:15:00|18.96|17.56|18.38|16.98|19.03|17.63|18.38|16.98|0
1723137600000|2024-08-08 17:20:00|18.35|16.95|18.4|17|18.44|17.04|18.14|16.74|0
1723137900000|2024-08-08 17:25:00|18.36|16.96|17.77|16.37|18.39|16.99|17.77|16.37|0
1723138200000|2024-08-08 17:30:00|17.75|16.35|18|16.6|18.6|17.2|17.51|16.11|0
1723138500000|2024-08-08 17:35:00|18.04|16.64|18|16.6|18.31|16.91|17.99|16.59|0
1723138800000|2024-08-08 17:40:00|18.05|16.65|17.87|16.47|18.11|16.71|17.73|16.33|0
1723139100000|2024-08-08 17:45:00|17.85|16.45|17.75|16.35|17.9|16.5|17.67|16.27|0
1723139400000|2024-08-08 17:50:00|17.76|16.36|17.69|16.29|17.88|16.48|17.59|16.19|0
1723139700000|2024-08-08 17:55:00|17.71|16.31|17.74|16.34|17.89|16.49|17.71|16.31|0
1723140000000|2024-08-08 18:00:00|17.75|16.35|17.39|15.99|17.89|16.49|17.39|15.99|0
1723140300000|2024-08-08 18:05:00|17.42|16.02|17.47|16.07|17.52|16.12|17.22|15.82|0
1723140600000|2024-08-08 18:10:00|17.49|16.09|17.34|15.94|17.53|16.13|17.31|15.91|0
1723140900000|2024-08-08 18:15:00|17.36|15.96|17.15|15.75|17.42|16.02|17.11|15.71|0
1723141200000|2024-08-08 18:20:00|17.18|15.78|17.18|15.78|17.33|15.93|17.08|15.68|0
1723141500000|2024-08-08 18:25:00|17.17|15.77|17.66|16.26|17.9|16.5|17.14|15.74|0
1723141800000|2024-08-08 18:30:00|17.64|16.24|17.4|16|17.67|16.27|17.31|15.91|0
1723142100000|2024-08-08 18:35:00|17.43|16.03|17.76|16.36|17.77|16.37|17.37|15.97|0
1723142400000|2024-08-08 18:40:00|17.74|16.34|18|16.6|18.16|16.76|17.74|16.34|0
1723142700000|2024-08-08 18:45:00|18.03|16.63|17.78|16.38|18.09|16.69|17.66|16.26|0
1723143000000|2024-08-08 18:50:00|17.8|16.4|17.73|16.33|17.9|16.5|17.63|16.23|0
1723143300000|2024-08-08 18:55:00|17.75|16.35|17.78|16.38|17.78|16.38|17.53|16.13|0
1723143600000|2024-08-08 19:00:00|17.81|16.41|18.29|16.89|18.32|16.92|17.78|16.38|0
1723143900000|2024-08-08 19:05:00|18.32|16.92|17.63|16.23|18.46|17.06|17.56|16.16|0
1723144200000|2024-08-08 19:10:00|17.66|16.26|17.05|15.65|17.69|16.29|16.79|15.39|0
1723144500000|2024-08-08 19:15:00|17.12|15.72|17.19|15.79|17.26|15.86|16.92|15.52|0
1723144800000|2024-08-08 19:20:00|17.2|15.8|17.06|15.66|17.26|15.86|16.8|15.4|0
1723145100000|2024-08-08 19:25:00|17.07|15.67|17.62|16.22|17.63|16.23|16.96|15.56|0
1723145400000|2024-08-08 19:30:00|17.65|16.25|17.98|16.3|18.33|16.65|17.63|15.97|0
1723145700000|2024-08-08 19:35:00|17.95|16.27|18.13|16.45|19.14|17.46|17.95|16.27|0
1723146000000|2024-08-08 19:40:00|18.1|16.42|17.13|15.45|18.1|16.42|17.11|15.43|0
1723146300000|2024-08-08 19:45:00|17.16|15.48|17.44|15.76|17.67|15.99|17.16|15.48|0
1723146600000|2024-08-08 19:50:00|17.5|15.82|17.54|15.86|17.71|16.03|17.18|15.5|0
1723146900000|2024-08-08 19:55:00|17.53|15.85|17.09|15.41|17.91|16.23|16.88|15.2|0
1723147200000|2024-08-08 20:00:00|16.91|15.23|16.16|14.48|17.68|16|16.16|14.48|0
1723147500000|2024-08-08 20:05:00|16.1|14.42|16.23|14.83|16.29|14.89|16.06|14.42|0
1723147800000|2024-08-08 20:10:00|16.22|14.82|16.26|14.86|16.31|14.91|16.07|14.67|0
1723148100000|2024-08-08 20:15:00|16.5|14.64|16.32|14.47|16.55|14.68|16.31|14.46|0
1723148400000|2024-08-08 20:20:00|16.31|14.46|16.08|14.26|16.31|14.46|15.96|14.15|0
1723148700000|2024-08-08 20:25:00|16.07|14.25|16.22|14.39|16.22|14.39|15.84|14.05|0
1723149000000|2024-08-08 20:30:00|16.21|14.38|16.07|14.25|16.21|14.38|16.04|14.23|0
1723149300000|2024-08-08 20:35:00|16.09|14.27|16.14|14.32|16.2|14.37|16.04|14.23|0
1723149600000|2024-08-08 20:40:00|16.13|14.3|16.11|14.29|16.16|14.33|16.07|14.25|0
1723149900000|2024-08-08 20:45:00|16.14|14.31|16.24|14.4|16.25|14.41|16.11|14.29|0
1723150200000|2024-08-08 20:50:00|16.23|14.39|16.18|14.35|16.23|14.39|16.11|14.28|0
1723150500000|2024-08-08 20:55:00|16.16|14.33|16.3|14.46|16.3|14.46|16.13|14.31|0
1723150800000|2024-08-08 21:00:00|16.23|14.39|16.31|14.46|16.31|14.46|16.22|14.38|0
1723151100000|2024-08-08 21:05:00|16.3|14.5|16.37|14.52|16.37|14.52|16.3|14.47|0
1723151400000|2024-08-08 21:10:00|16.38|14.53|16.4|14.55|16.42|14.56|16.33|14.48|0
1723151700000|2024-08-08 21:15:00|16.39|14.54|16.36|14.51|16.4|14.54|16.35|14.5|0
1723152000000|2024-08-08 21:20:00|16.37|14.52|16.3|14.46|16.37|14.52|16.3|14.46|0
1723152300000|2024-08-08 21:25:00|16.31|14.47|16.28|14.44|16.31|14.47|16.28|14.44|0
1723152600000|2024-08-08 21:30:00|16.31|14.43|16.31|14.46|16.31|14.47|16.3|14.43|0
1723152900000|2024-08-08 21:35:00|16.32|14.48|16.38|14.53|16.39|14.53|16.32|14.48|0
1723153200000|2024-08-08 21:40:00|16.39|14.54|16.38|14.52|16.39|14.54|16.38|14.52|0
1723153500000|2024-08-08 21:45:00|16.39|14.53|16.38|14.53|16.41|14.55|16.37|14.52|0
1723153800000|2024-08-08 21:50:00|16.37|14.52|16.42|14.56|16.42|14.56|16.37|14.52|0
1723154100000|2024-08-08 21:55:00|16.38|14.53|16.39|14.54|16.42|14.56|16.38|14.53|0
1723154400000|2024-08-08 22:00:00|16.33|14.48|16.22|14.38|16.51|14.64|16.06|14.24|0
1723154700000|2024-08-08 22:05:00|16.21|14.37|16.53|14.66|16.55|14.68|16.19|14.36|0
1723155000000|2024-08-08 22:10:00|16.51|14.64|16.52|14.65|16.57|14.69|16.4|14.55|0
1723155300000|2024-08-08 22:15:00|16.51|14.64|16.57|14.69|16.66|14.77|16.51|14.64|0
1723155600000|2024-08-08 22:20:00|16.6|14.7|16.4|14.54|16.6|14.72|16.37|14.51|0
1723155900000|2024-08-08 22:25:00|16.37|14.52|16.32|14.47|16.41|14.55|16.32|14.47|0
1723156200000|2024-08-08 22:30:00|16.33|14.48|16.34|14.49|16.35|14.5|16.24|14.4|0
1723156500000|2024-08-08 22:35:00|16.35|14.5|16.37|14.52|16.39|14.53|16.28|14.44|0
1723156800000|2024-08-08 22:40:00|16.36|14.51|16.41|14.55|16.51|14.64|16.36|14.51|0
1723157100000|2024-08-08 22:45:00|16.4|14.54|16.55|14.67|16.57|14.7|16.4|14.54|0
1723157400000|2024-08-08 22:50:00|16.54|14.65|16.47|14.6|16.54|14.67|16.45|14.59|0
1723157700000|2024-08-08 22:55:00|16.45|14.59|16.29|14.45|16.5|14.63|16.28|14.44|0
1723158000000|2024-08-08 23:00:00|16.27|14.43|16.15|14.32|16.31|14.46|16.12|14.29|0
1723158300000|2024-08-08 23:05:00|16.16|14.33|16.03|14.22|16.21|14.38|15.96|14.15|0
1723158600000|2024-08-08 23:10:00|16.04|14.21|15.79|14|16.04|14.22|15.63|13.86|0
1723158900000|2024-08-08 23:15:00|15.77|13.99|15.9|14.1|15.98|14.17|15.74|13.96|0
1723159200000|2024-08-08 23:20:00|15.89|14.09|16.27|14.43|16.32|14.48|15.87|14.07|0
1723159500000|2024-08-08 23:25:00|16.26|14.42|16.27|14.43|16.37|14.52|16.2|14.37|0
1723159800000|2024-08-08 23:30:00|16.25|14.41|16.19|14.36|16.28|14.44|16.14|14.32|0
1723160100000|2024-08-08 23:35:00|16.18|14.35|16.21|14.37|16.24|14.4|16.11|14.29|0
1723160400000|2024-08-08 23:40:00|16.22|14.38|16.06|14.25|16.22|14.38|16.02|14.21|0
1723160700000|2024-08-08 23:45:00|16.05|14.24|15.78|13.99|16.05|14.25|15.78|13.99|0
1723161000000|2024-08-08 23:50:00|15.8|14.01|15.81|14.02|15.95|14.14|15.8|14.01|0
1723161300000|2024-08-08 23:55:00|15.82|14.03|15.91|14.11|15.94|14.13|15.79|14|0
1723161600000|2024-08-09 00:00:00|15.89|14.09|16.37|14.52|16.38|14.53|15.89|14.09|0
1723161900000|2024-08-09 00:05:00|16.4|14.54|16.27|14.43|16.52|14.65|16.18|14.34|0
1723162200000|2024-08-09 00:10:00|16.26|14.42|16.48|14.62|16.53|14.66|16.23|14.39|0
1723162500000|2024-08-09 00:15:00|16.26|14.86|16.27|14.87|16.32|14.92|16.23|14.83|0
1723162800000|2024-08-09 00:20:00|16.25|14.85|16.83|15.43|16.84|15.44|16.2|14.8|0
1723163100000|2024-08-09 00:25:00|16.89|15.49|16.88|15.48|16.92|15.52|16.77|15.37|0
1723163400000|2024-08-09 00:30:00|16.91|15.51|16.98|15.58|17.03|15.63|16.81|15.41|0
1723163700000|2024-08-09 00:35:00|16.95|15.55|16.97|15.57|17|15.6|16.82|15.42|0
1723164000000|2024-08-09 00:40:00|16.96|15.56|17.03|15.63|17.29|15.89|16.94|15.54|0
1723164300000|2024-08-09 00:45:00|17.06|15.66|16.84|15.44|17.08|15.68|16.8|15.4|0
1723164600000|2024-08-09 00:50:00|16.83|15.43|16.71|15.31|16.86|15.46|16.66|15.26|0
1723164900000|2024-08-09 00:55:00|16.74|15.34|16.84|15.44|16.87|15.47|16.72|15.32|0
1723165200000|2024-08-09 01:00:00|16.82|15.42|16.66|15.26|16.89|15.49|16.64|15.24|0
1723165500000|2024-08-09 01:05:00|16.65|15.25|16.73|15.33|16.77|15.37|16.61|15.21|0
1723165800000|2024-08-09 01:10:00|16.71|15.31|16.68|15.28|16.89|15.49|16.6|15.2|0
1723166100000|2024-08-09 01:15:00|16.64|15.24|16.84|15.44|16.85|15.45|16.61|15.21|0
1723166400000|2024-08-09 01:20:00|16.85|15.45|16.84|15.44|16.87|15.47|16.71|15.31|0
1723166700000|2024-08-09 01:25:00|16.83|15.43|16.75|15.35|16.84|15.44|16.68|15.28|0
1723167000000|2024-08-09 01:30:00|16.74|15.34|16.64|15.24|16.79|15.39|16.44|15.04|0
1723167300000|2024-08-09 01:35:00|16.62|15.22|16.49|15.09|16.64|15.24|16.4|15|0
1723167600000|2024-08-09 01:40:00|16.48|15.08|16.58|15.18|16.59|15.19|16.43|15.03|0
1723167900000|2024-08-09 01:45:00|16.57|15.17|16.5|15.1|16.62|15.22|16.49|15.09|0
1723168200000|2024-08-09 01:50:00|16.49|15.09|16.51|15.11|16.62|15.22|16.48|15.08|0
1723168500000|2024-08-09 01:55:00|16.53|15.13|16.55|15.15|16.56|15.16|16.34|14.94|0
1723168800000|2024-08-09 02:00:00|16.56|15.16|16.48|15.08|16.74|15.34|16.48|15.08|0
1723169100000|2024-08-09 02:05:00|16.49|15.09|16.42|15.02|16.53|15.13|16.35|14.95|0
1723169400000|2024-08-09 02:10:00|16.4|15|16.35|14.95|16.47|15.07|16.28|14.88|0
1723169700000|2024-08-09 02:15:00|16.34|14.94|16.48|15.08|16.48|15.08|16.33|14.93|0
1723170000000|2024-08-09 02:20:00|16.49|15.09|16.44|15.04|16.51|15.11|16.34|14.94|0
1723170300000|2024-08-09 02:25:00|16.47|15.07|16.32|14.92|16.47|15.07|16.26|14.86|0
1723170600000|2024-08-09 02:30:00|16.3|14.9|16.19|14.79|16.33|14.93|16.1|14.7|0
1723170900000|2024-08-09 02:35:00|16.2|14.8|16.28|14.88|16.3|14.9|16.14|14.74|0
1723171200000|2024-08-09 02:40:00|16.27|14.87|16.15|14.75|16.28|14.88|16.15|14.75|0
1723171500000|2024-08-09 02:45:00|16.2|14.8|16.09|14.69|16.21|14.81|16.09|14.69|0
1723171800000|2024-08-09 02:50:00|16.11|14.71|15.98|14.58|16.12|14.72|15.94|14.54|0
1723172100000|2024-08-09 02:55:00|15.99|14.59|15.99|14.59|16.02|14.62|15.95|14.55|0
1723172400000|2024-08-09 03:00:00|15.98|14.58|16.04|14.64|16.05|14.65|15.95|14.55|0
1723172700000|2024-08-09 03:05:00|16.05|14.65|16.05|14.65|16.09|14.69|16|14.6|0
1723173000000|2024-08-09 03:10:00|16.06|14.66|16.08|14.68|16.12|14.72|16.01|14.61|0
1723173300000|2024-08-09 03:15:00|16.09|14.69|16.13|14.73|16.15|14.75|16.06|14.66|0
1723173600000|2024-08-09 03:20:00|16.14|14.74|16.15|14.75|16.16|14.76|16.1|14.7|0
1723173900000|2024-08-09 03:25:00|16.14|14.74|16.26|14.86|16.3|14.9|16.13|14.73|0
1723174200000|2024-08-09 03:30:00|16.2|14.8|16.18|14.78|16.23|14.83|16.11|14.71|0
1723174500000|2024-08-09 03:35:00|16.17|14.77|16.21|14.81|16.32|14.92|16.15|14.75|0
1723174800000|2024-08-09 03:40:00|16.22|14.82|16.33|14.93|16.35|14.95|16.21|14.81|0
1723175100000|2024-08-09 03:45:00|16.32|14.92|16.39|14.99|16.4|15|16.29|14.89|0
1723175400000|2024-08-09 03:50:00|16.4|15|16.16|14.76|16.4|15|16.1|14.7|0
1723175700000|2024-08-09 03:55:00|16.15|14.75|16.11|14.71|16.19|14.79|16.08|14.68|0
1723176000000|2024-08-09 04:00:00|16.1|14.7|16.16|14.76|16.18|14.78|16.08|14.68|0
1723176300000|2024-08-09 04:05:00|16.17|14.77|15.99|14.59|16.21|14.81|15.91|14.51|0
1723176600000|2024-08-09 04:10:00|15.98|14.58|16.01|14.61|16.05|14.65|15.96|14.56|0
1723176900000|2024-08-09 04:15:00|16.02|14.62|16.06|14.66|16.06|14.66|15.96|14.56|0
1723177200000|2024-08-09 04:20:00|16.07|14.67|16.1|14.7|16.13|14.73|16.06|14.66|0
1723177500000|2024-08-09 04:25:00|16.05|14.65|16.25|14.85|16.25|14.85|16.04|14.64|0
1723177800000|2024-08-09 04:30:00|16.26|14.86|16.3|14.9|16.38|14.98|16.19|14.79|0
1723178100000|2024-08-09 04:35:00|16.28|14.88|16.39|14.99|16.41|15.01|16.28|14.88|0
1723178400000|2024-08-09 04:40:00|16.37|14.97|16.76|15.36|16.89|15.49|16.37|14.97|0
1723178700000|2024-08-09 04:45:00|16.74|15.34|16.8|15.4|16.88|15.48|16.73|15.33|0
1723179000000|2024-08-09 04:50:00|16.79|15.39|16.9|15.5|16.95|15.55|16.77|15.37|0
1723179300000|2024-08-09 04:55:00|16.89|15.49|17.36|15.96|17.64|16.24|16.87|15.47|0
1723179600000|2024-08-09 05:00:00|17.31|15.91|17.55|16.15|17.62|16.22|17.26|15.86|0
1723179900000|2024-08-09 05:05:00|17.53|16.13|17.29|15.89|17.53|16.13|17.14|15.74|0
1723180200000|2024-08-09 05:10:00|17.27|15.87|17.16|15.76|17.27|15.87|17.05|15.65|0
1723180500000|2024-08-09 05:15:00|17.15|15.75|16.99|15.59|17.21|15.81|16.93|15.53|0
1723180800000|2024-08-09 05:20:00|17.01|15.61|16.98|15.58|17.08|15.68|16.9|15.5|0
1723181100000|2024-08-09 05:25:00|16.97|15.57|16.82|15.42|17|15.6|16.8|15.4|0
1723181400000|2024-08-09 05:30:00|16.83|15.43|16.65|15.25|16.9|15.5|16.52|15.12|0
1723181700000|2024-08-09 05:35:00|16.66|15.26|16.72|15.32|16.74|15.34|16.48|15.08|0
1723182000000|2024-08-09 05:40:00|16.74|15.34|16.59|15.19|16.84|15.44|16.59|15.19|0
1723182300000|2024-08-09 05:45:00|16.58|15.18|16.4|15|16.6|15.2|16.38|14.98|0
1723182600000|2024-08-09 05:50:00|16.45|15.05|16.39|14.99|16.56|15.16|16.39|14.99|0
1723182900000|2024-08-09 05:55:00|16.43|15.03|16.55|15.15|16.6|15.2|16.42|15.02|0
1723183200000|2024-08-09 06:00:00|16.51|15.11|16.87|15.47|16.89|15.49|16.49|15.09|0
1723183500000|2024-08-09 06:05:00|16.86|15.46|16.82|15.42|16.86|15.46|16.66|15.26|0
1723183800000|2024-08-09 06:10:00|16.86|15.46|16.59|15.19|16.86|15.46|16.58|15.18|0
1723184100000|2024-08-09 06:15:00|16.58|15.18|17.23|15.83|17.23|15.83|16.52|15.12|0
1723184400000|2024-08-09 06:20:00|17.19|15.79|17.18|15.78|17.22|15.82|17.12|15.72|0
1723184700000|2024-08-09 06:25:00|17.15|15.75|17.1|15.7|17.23|15.83|17.07|15.67|0
1723185000000|2024-08-09 06:30:00|17.08|15.68|17.1|15.7|17.16|15.76|17.05|15.65|0
1723185300000|2024-08-09 06:35:00|17.09|15.69|16.83|15.43|17.15|15.75|16.79|15.39|0
1723185600000|2024-08-09 06:40:00|16.84|15.44|16.81|15.41|16.94|15.54|16.8|15.4|0
1723185900000|2024-08-09 06:45:00|16.82|15.42|16.67|15.27|16.84|15.44|16.63|15.23|0
1723186200000|2024-08-09 06:50:00|16.69|15.29|16.79|15.39|16.8|15.4|16.54|15.14|0
1723186500000|2024-08-09 06:55:00|16.77|15.37|16.5|15.1|16.83|15.43|16.5|15.1|0
1723186800000|2024-08-09 07:00:00|16.54|15.14|16.83|15.43|16.96|15.56|16.54|15.14|0
1723187100000|2024-08-09 07:05:00|16.82|15.42|16.55|15.15|16.9|15.5|16.48|15.08|0
1723187400000|2024-08-09 07:10:00|16.54|15.14|16.35|14.95|16.8|15.4|16.12|14.72|0
1723187700000|2024-08-09 07:15:00|16.42|15.02|16.23|14.83|16.44|15.04|16.21|14.81|0
1723188000000|2024-08-09 07:20:00|16.2|14.8|16.41|15.01|16.41|15.01|16.18|14.78|0
1723188300000|2024-08-09 07:25:00|16.4|15|16.33|14.93|16.64|15.24|16.24|14.84|0
1723188600000|2024-08-09 07:30:00|16.3|14.9|16.17|14.77|16.41|15.01|16.15|14.75|0
1723188900000|2024-08-09 07:35:00|16.16|14.76|16.31|14.91|16.32|14.92|16.05|14.65|0
1723189200000|2024-08-09 07:40:00|16.32|14.92|16.25|14.85|16.41|15.01|16.2|14.8|0
1723189500000|2024-08-09 07:45:00|16.26|14.86|16.29|14.89|16.59|15.19|16.2|14.8|0
1723189800000|2024-08-09 07:50:00|16.32|14.92|16.22|14.82|16.41|15.01|16.06|14.66|0
1723190100000|2024-08-09 07:55:00|16.21|14.81|16.12|14.72|16.29|14.89|16.07|14.67|0
1723190400000|2024-08-09 08:00:00|16.09|14.69|15.78|14.38|16.09|14.69|15.72|14.32|0
1723190700000|2024-08-09 08:05:00|15.79|14.39|15.75|14.35|15.97|14.57|15.67|14.27|0
1723191000000|2024-08-09 08:10:00|15.71|14.31|15.61|14.21|15.79|14.39|15.35|13.95|0
1723191300000|2024-08-09 08:15:00|15.59|14.19|15.71|14.31|15.72|14.32|15.55|14.15|0
1723191600000|2024-08-09 08:20:00|15.73|14.33|15.63|14.23|15.75|14.35|15.63|14.23|0
1723191900000|2024-08-09 08:25:00|15.61|14.21|15.55|14.15|15.77|14.37|15.44|14.04|0
1723192200000|2024-08-09 08:30:00|15.53|14.13|15.13|13.73|15.62|14.22|15.11|13.71|0
1723192500000|2024-08-09 08:35:00|15.14|13.74|14.98|13.58|15.58|14.18|14.84|13.44|0
1723192800000|2024-08-09 08:40:00|14.96|13.56|14.87|13.47|15.04|13.64|14.84|13.44|0
1723193100000|2024-08-09 08:45:00|14.85|13.45|14.93|13.53|15.02|13.62|14.84|13.44|0
1723193400000|2024-08-09 08:50:00|14.94|13.54|14.84|13.44|14.97|13.57|14.82|13.42|0
1723193700000|2024-08-09 08:55:00|14.79|13.39|14.92|13.52|15.02|13.62|14.78|13.38|0
1723194000000|2024-08-09 09:00:00|14.89|13.49|14.91|13.51|15|13.6|14.87|13.47|0
1723194300000|2024-08-09 09:05:00|14.9|13.5|14.94|13.54|15.11|13.71|14.88|13.48|0
1723194600000|2024-08-09 09:10:00|14.95|13.55|14.97|13.57|15.05|13.65|14.87|13.47|0
1723194900000|2024-08-09 09:15:00|15|13.6|14.86|13.46|15.01|13.61|14.82|13.42|0
1723195200000|2024-08-09 09:20:00|14.87|13.47|14.86|13.46|14.94|13.54|14.82|13.42|0
1723195500000|2024-08-09 09:25:00|14.89|13.49|14.92|13.52|14.99|13.59|14.87|13.47|0
1723195800000|2024-08-09 09:30:00|14.94|13.54|15.09|13.69|15.12|13.72|14.9|13.5|0
1723196100000|2024-08-09 09:35:00|15.08|13.68|15|13.6|15.1|13.7|14.98|13.58|0
1723196400000|2024-08-09 09:40:00|15.01|13.61|15.1|13.7|15.13|13.73|15.01|13.61|0
1723196700000|2024-08-09 09:45:00|15.07|13.67|15.36|13.96|15.39|13.99|15.06|13.66|0
1723197000000|2024-08-09 09:50:00|15.35|13.95|15.11|13.71|15.35|13.95|15.06|13.66|0
1723197300000|2024-08-09 09:55:00|15.07|13.67|15.09|13.69|15.11|13.71|15|13.6|0
1723197600000|2024-08-09 10:00:00|15.11|13.71|15.45|14.05|15.47|14.07|15.09|13.69|0
1723197900000|2024-08-09 10:05:00|15.43|14.03|15.85|14.45|15.85|14.45|15.33|13.93|0
1723198200000|2024-08-09 10:10:00|15.86|14.46|15.68|14.28|15.87|14.47|15.67|14.27|0
1723198500000|2024-08-09 10:15:00|15.71|14.31|15.99|14.59|15.99|14.59|15.68|14.28|0
1723198800000|2024-08-09 10:20:00|15.97|14.57|15.72|14.32|15.99|14.59|15.72|14.32|0
1723199100000|2024-08-09 10:25:00|15.76|14.36|15.6|14.2|15.8|14.4|15.6|14.2|0
1723199400000|2024-08-09 10:30:00|15.59|14.19|15.63|14.23|15.71|14.31|15.59|14.19|0
1723199700000|2024-08-09 10:35:00|15.64|14.24|15.87|14.47|15.87|14.47|15.6|14.2|0
1723200000000|2024-08-09 10:40:00|15.85|14.45|15.89|14.49|15.95|14.55|15.81|14.41|0
1723200300000|2024-08-09 10:45:00|15.87|14.47|15.9|14.5|15.96|14.56|15.75|14.35|0
1723200600000|2024-08-09 10:50:00|15.91|14.51|15.6|14.2|15.93|14.53|15.29|13.89|0
1723200900000|2024-08-09 10:55:00|15.64|14.24|15.63|14.23|15.77|14.37|15.62|14.22|0
1723201200000|2024-08-09 11:00:00|15.62|14.22|15.43|14.03|15.63|14.23|15.39|13.99|0
1723201500000|2024-08-09 11:05:00|15.42|14.02|15.48|14.08|15.51|14.11|15.31|13.91|0
1723201800000|2024-08-09 11:10:00|15.5|14.1|15.07|13.67|15.54|14.14|15.03|13.63|0
1723202100000|2024-08-09 11:15:00|15.1|13.7|15.02|13.62|15.1|13.7|14.82|13.42|0
1723202400000|2024-08-09 11:20:00|15|13.6|15.23|13.83|15.24|13.84|14.93|13.53|0
1723202700000|2024-08-09 11:25:00|15.24|13.84|15.7|14.02|15.76|14.31|15.19|13.79|0
1723203000000|2024-08-09 11:30:00|15.71|14.03|15.92|14.24|16.5|14.82|15.63|13.95|0
1723203300000|2024-08-09 11:35:00|15.9|14.22|16.1|14.42|16.17|14.49|15.83|14.15|0
1723203600000|2024-08-09 11:40:00|16.06|14.38|16.17|14.49|16.23|14.55|16.02|14.34|0
1723203900000|2024-08-09 11:45:00|16.16|14.48|16.03|14.35|16.17|14.49|15.89|14.21|0
1723204200000|2024-08-09 11:50:00|16.01|14.33|15.85|14.17|16.08|14.4|15.78|14.1|0
1723204500000|2024-08-09 11:55:00|15.86|14.18|15.82|14.14|15.87|14.19|15.75|14.07|0
1723204800000|2024-08-09 12:00:00|15.8|14.12|16.21|14.53|16.21|14.53|15.79|14.11|0
1723205100000|2024-08-09 12:05:00|16.25|14.57|16.47|14.79|16.53|14.85|15.89|14.21|0
1723205400000|2024-08-09 12:10:00|16.51|14.83|16.44|14.76|16.55|14.87|16.38|14.7|0
1723205700000|2024-08-09 12:15:00|16.45|14.77|16.5|14.82|16.53|14.85|16.26|14.58|0
1723206000000|2024-08-09 12:20:00|16.51|14.83|16.68|15|16.71|15.03|16.51|14.83|0
1723206300000|2024-08-09 12:25:00|16.65|14.97|16.67|14.99|16.7|15.02|16.5|14.82|0
1723206600000|2024-08-09 12:30:00|16.66|14.98|17.12|15.44|17.19|15.51|16.66|14.98|0
1723206900000|2024-08-09 12:35:00|17.11|15.43|17.43|15.75|17.72|16.04|16.87|15.19|0
1723207200000|2024-08-09 12:40:00|17.44|15.76|17.07|15.39|17.55|15.87|17.01|15.33|0
1723207500000|2024-08-09 12:45:00|17.14|15.46|17.03|15.35|17.19|15.51|16.91|15.23|0
1723207800000|2024-08-09 12:50:00|17.09|15.41|17.25|15.57|17.39|15.71|17|15.32|0
1723208100000|2024-08-09 12:55:00|17.22|15.54|16.81|15.13|17.27|15.59|16.45|14.77|0
1723208400000|2024-08-09 13:00:00|16.79|15.11|16.72|15.04|17.03|15.35|16.69|15.01|0
1723208700000|2024-08-09 13:05:00|16.75|15.07|16.27|14.59|16.75|15.07|16.27|14.59|0
1723209000000|2024-08-09 13:10:00|16.28|14.6|16.21|14.53|16.37|14.69|16.17|14.49|0
1723209300000|2024-08-09 13:15:00|16.2|14.52|16.26|14.58|16.32|14.64|16.05|14.37|0
1723209600000|2024-08-09 13:20:00|16.28|14.6|16.45|14.77|16.49|14.81|16.16|14.48|0
1723209900000|2024-08-09 13:25:00|16.39|14.71|16.14|14.46|16.49|14.81|16.14|14.46|0
1723210200000|2024-08-09 13:30:00|16.17|14.49|16.04|14.36|16.31|14.63|15.82|14.14|0
1723210500000|2024-08-09 13:35:00|16.01|14.33|15.6|13.92|16.32|14.64|15.42|13.74|0
1723210800000|2024-08-09 13:40:00|15.59|13.91|16.48|14.8|16.48|14.8|15.59|13.91|0
1723211100000|2024-08-09 13:45:00|16.47|14.79|17.22|15.54|17.33|15.65|16.18|14.5|0
1723211400000|2024-08-09 13:50:00|17.24|15.56|16.49|14.81|17.24|15.56|16.49|14.81|0
1723211700000|2024-08-09 13:55:00|16.43|14.75|16.72|15.04|16.91|15.23|16.33|14.65|0
1723212000000|2024-08-09 14:00:00|16.7|15.02|15.75|14.07|16.95|15.27|15.75|14.07|0
1723212300000|2024-08-09 14:05:00|15.72|14.04|15.47|13.79|15.79|14.11|15.26|13.58|0
1723212600000|2024-08-09 14:10:00|15.41|13.73|14.47|12.79|15.47|13.79|14.29|12.61|0
1723212900000|2024-08-09 14:15:00|14.45|12.77|14.91|13.23|14.98|13.3|14.39|12.71|0
1723213200000|2024-08-09 14:20:00|14.92|13.24|14.69|13.01|14.92|13.24|14.44|12.76|0
1723213500000|2024-08-09 14:25:00|14.65|12.97|14.61|12.93|14.81|13.13|14.47|12.79|0
1723213800000|2024-08-09 14:30:00|14.66|12.98|15.06|13.38|15.16|13.48|14.56|12.88|0
1723214100000|2024-08-09 14:35:00|15.01|13.33|14.92|13.24|15.29|13.61|14.78|13.1|0
1723214400000|2024-08-09 14:40:00|14.94|13.26|14.91|13.23|14.98|13.3|14.52|12.84|0
1723214700000|2024-08-09 14:45:00|14.87|13.19|14.46|12.78|14.87|13.19|14.35|12.67|0
1723215000000|2024-08-09 14:50:00|14.47|12.79|14.18|12.5|14.52|12.84|14.03|12.35|0
1723215300000|2024-08-09 14:55:00|14.22|12.54|13.92|12.24|14.56|12.88|13.81|12.13|0
1723215600000|2024-08-09 15:00:00|13.89|12.21|13.56|11.88|13.89|12.21|13.56|11.88|0
1723215900000|2024-08-09 15:05:00|13.59|11.91|13.64|11.96|13.69|12.01|13.34|11.66|0
1723216200000|2024-08-09 15:10:00|13.61|11.93|13.75|12.07|13.89|12.21|13.6|11.92|0
1723216500000|2024-08-09 15:15:00|13.71|12.03|13.72|12.04|13.81|12.13|13.61|11.93|0
1723216800000|2024-08-09 15:20:00|13.7|12.02|13.82|12.14|13.98|12.3|13.7|12.02|0
1723217100000|2024-08-09 15:25:00|13.84|12.16|14.2|12.52|14.21|12.53|13.64|11.96|0
1723217400000|2024-08-09 15:30:00|14.15|12.47|13.9|12.22|14.29|12.61|13.9|12.22|0
1723217700000|2024-08-09 15:35:00|13.89|12.21|14.13|12.45|14.28|12.6|13.87|12.19|0
1723218000000|2024-08-09 15:40:00|14.14|12.46|14.09|12.41|14.3|12.62|13.97|12.29|0
1723218300000|2024-08-09 15:45:00|14.07|12.39|13.87|12.19|14.11|12.43|13.78|12.1|0
1723218600000|2024-08-09 15:50:00|13.85|12.17|13.83|12.15|14.02|12.34|13.7|12.02|0
1723218900000|2024-08-09 15:55:00|13.84|12.16|14.5|12.82|14.59|12.91|13.84|12.16|0
1723219200000|2024-08-09 16:00:00|14.46|12.78|14.55|12.87|14.55|12.87|14.32|12.64|0
1723219500000|2024-08-09 16:05:00|14.49|12.81|14.57|12.89|14.64|12.96|14.36|12.68|0
1723219800000|2024-08-09 16:10:00|14.54|12.86|14.58|12.9|14.69|13.01|14.54|12.86|0
1723220100000|2024-08-09 16:15:00|14.59|12.91|14.58|12.9|14.71|13.03|14.51|12.83|0
1723220400000|2024-08-09 16:20:00|14.61|12.93|14.75|13.07|14.75|13.07|14.46|12.78|0
1723220700000|2024-08-09 16:25:00|14.74|13.06|14.48|12.8|14.74|13.06|14.39|12.71|0
1723221000000|2024-08-09 16:30:00|14.49|12.81|14.31|12.63|14.51|12.83|14.18|12.5|0
1723221300000|2024-08-09 16:35:00|14.33|12.65|14.1|12.42|14.35|12.67|14.05|12.37|0
1723221600000|2024-08-09 16:40:00|14.11|12.43|14.11|12.43|14.25|12.57|14.06|12.38|0
1723221900000|2024-08-09 16:45:00|14.09|12.41|14|12.32|14.34|12.66|13.98|12.3|0
1723222200000|2024-08-09 16:50:00|14.01|12.33|14.17|12.49|14.19|12.51|13.91|12.23|0
1723222500000|2024-08-09 16:55:00|14.15|12.47|13.88|12.2|14.19|12.51|13.88|12.2|0
1723222800000|2024-08-09 17:00:00|13.9|12.22|13.74|12.06|13.93|12.25|13.72|12.04|0
1723223100000|2024-08-09 17:05:00|13.75|12.07|13.66|11.98|13.88|12.2|13.64|11.96|0
1723223400000|2024-08-09 17:10:00|13.63|11.95|13.23|11.55|13.64|11.96|13.21|11.53|0
1723223700000|2024-08-09 17:15:00|13.22|11.54|12.98|11.3|13.23|11.55|12.94|11.26|0
1723224000000|2024-08-09 17:20:00|12.97|11.29|13.07|11.39|13.09|11.41|12.92|11.24|0
1723224300000|2024-08-09 17:25:00|13.06|11.38|12.57|10.89|13.06|11.38|12.57|10.89|0
1723224600000|2024-08-09 17:30:00|12.54|10.86|12.52|10.84|12.74|11.06|12.38|10.7|0
1723224900000|2024-08-09 17:35:00|12.53|10.85|12.58|10.9|12.64|10.96|12.45|10.77|0
1723225200000|2024-08-09 17:40:00|12.56|10.88|12.86|11.18|12.96|11.28|12.54|10.86|0
1723225500000|2024-08-09 17:45:00|12.82|11.14|12.92|11.24|12.96|11.28|12.75|11.07|0
1723225800000|2024-08-09 17:50:00|12.88|11.2|12.37|10.69|13.07|11.39|12.04|10.36|0
1723226100000|2024-08-09 17:55:00|12.35|10.67|12.36|10.68|12.46|10.78|12.28|10.6|0
1723226400000|2024-08-09 18:00:00|12.37|10.69|12.43|10.75|12.54|10.86|12.21|10.53|0
1723226700000|2024-08-09 18:05:00|12.46|10.78|12.25|10.57|12.48|10.8|12.25|10.57|0
1723227000000|2024-08-09 18:10:00|12.26|10.58|12.57|10.89|12.75|11.07|12.26|10.58|0
1723227300000|2024-08-09 18:15:00|12.58|10.9|12.55|10.87|12.74|11.06|12.54|10.86|0
1723227600000|2024-08-09 18:20:00|12.54|10.86|12.71|11.03|12.73|11.05|12.52|10.84|0
1723227900000|2024-08-09 18:25:00|12.69|11.01|12.61|10.93|12.78|11.1|12.54|10.86|0
1723228200000|2024-08-09 18:30:00|12.63|10.95|12.75|11.07|12.84|11.16|12.54|10.86|0
1723228500000|2024-08-09 18:35:00|12.8|11.12|12.54|10.86|12.9|11.22|12.49|10.81|0
1723228800000|2024-08-09 18:40:00|12.55|10.87|12.45|10.77|12.57|10.89|12.42|10.74|0
1723229100000|2024-08-09 18:45:00|12.44|10.76|12.43|10.75|12.49|10.81|12.28|10.6|0
1723229400000|2024-08-09 18:50:00|12.4|10.72|12.65|10.97|12.77|11.09|12.39|10.71|0
1723229700000|2024-08-09 18:55:00|12.6|10.92|12.43|10.75|12.81|11.13|12.4|10.72|0
1723230000000|2024-08-09 19:00:00|12.44|10.76|12.6|10.92|12.69|11.01|12.35|10.67|0
1723230300000|2024-08-09 19:05:00|12.58|10.9|12.37|10.69|12.62|10.94|12.32|10.64|0
1723230600000|2024-08-09 19:10:00|12.36|10.68|11.74|10.06|12.7|11.02|11.64|9.96|0
1723230900000|2024-08-09 19:15:00|11.71|10.03|11.54|9.86|11.74|10.06|11.52|9.84|0
1723231200000|2024-08-09 19:20:00|11.53|9.85|11.83|10.15|11.97|10.29|11.53|9.85|0
1723231500000|2024-08-09 19:25:00|11.82|10.14|11.7|10.02|11.85|10.17|11.59|9.91|0
1723231800000|2024-08-09 19:30:00|11.72|10.04|11.6|9.92|11.72|10.04|11.46|9.78|0
1723232100000|2024-08-09 19:35:00|11.59|9.91|11.7|10.02|11.71|10.03|11.41|9.73|0
1723232400000|2024-08-09 19:40:00|11.67|9.99|11.71|10.03|11.78|10.1|11.51|9.83|0
1723232700000|2024-08-09 19:45:00|11.73|10.05|11.57|9.89|11.73|10.05|11.52|9.84|0
1723233000000|2024-08-09 19:50:00|11.56|9.88|11.91|10.23|11.97|10.29|11.49|9.81|0
1723233300000|2024-08-09 19:55:00|11.93|10.25|11.59|9.91|11.97|10.29|11.39|9.71|0
1723233600000|2024-08-09 20:00:00|11.58|9.9|11.58|9.9|11.7|10.02|11.55|9.87|0
1723233900000|2024-08-09 20:05:00|11.57|9.89|11.63|9.95|11.71|10.03|11.57|9.89|0
1723234200000|2024-08-09 20:10:00|11.62|9.94|11.65|9.97|11.69|10.01|11.59|9.91|0
1723422300000|2024-08-12 00:25:00|10.12|8.44|10.16|8.48|10.17|8.49|10.12|8.44|0
1723422600000|2024-08-12 00:30:00|10.17|8.49|10.17|8.49|10.22|8.54|10.13|8.45|0
1723422900000|2024-08-12 00:35:00|10.16|8.48|10.09|8.41|10.16|8.48|10.06|8.38|0
1723423200000|2024-08-12 00:40:00|10.13|8.45|10.09|8.41|10.14|8.46|10.07|8.39|0
1723423500000|2024-08-12 00:45:00|10.08|8.4|10.09|8.41|10.11|8.43|10.04|8.36|0
1723423800000|2024-08-12 00:50:00|10.1|8.42|10.02|8.34|10.1|8.42|10.01|8.33|0
1723424100000|2024-08-12 00:55:00|10.01|8.33|10.15|8.47|10.15|8.47|10.01|8.33|0
1723424400000|2024-08-12 01:00:00|10.16|8.48|10.19|8.51|10.21|8.53|10.15|8.47|0
1723424700000|2024-08-12 01:05:00|10.2|8.52|10.22|8.54|10.32|8.64|10.13|8.45|0
1723425000000|2024-08-12 01:10:00|10.23|8.55|10.1|8.42|10.23|8.55|10.09|8.41|0
1723425300000|2024-08-12 01:15:00|10.09|8.41|9.98|8.3|10.11|8.43|9.98|8.3|0
1723425600000|2024-08-12 01:20:00|9.99|8.31|10.02|8.34|10.04|8.36|9.97|8.29|0
1723425900000|2024-08-12 01:25:00|10.03|8.35|10.02|8.34|10.04|8.36|9.99|8.31|0
1723426200000|2024-08-12 01:30:00|10.01|8.33|10.11|8.43|10.11|8.43|9.92|8.24|0
1723426500000|2024-08-12 01:35:00|10.1|8.42|10.15|8.47|10.18|8.5|10.03|8.35|0
1723426800000|2024-08-12 01:40:00|10.13|8.45|10.15|8.47|10.16|8.48|10.08|8.4|0
1723427100000|2024-08-12 01:45:00|10.14|8.46|10.15|8.47|10.17|8.49|10.11|8.43|0
1723427400000|2024-08-12 01:50:00|10.14|8.46|10.06|8.38|10.14|8.46|10.05|8.37|0
1723427700000|2024-08-12 01:55:00|10.05|8.37|10.07|8.39|10.12|8.44|10.04|8.36|0
1723428000000|2024-08-12 02:00:00|10.06|8.38|9.95|8.27|10.08|8.4|9.94|8.26|0
1723428300000|2024-08-12 02:05:00|9.94|8.26|10.01|8.33|10.01|8.33|9.91|8.23|0
1723428600000|2024-08-12 02:10:00|10.02|8.34|9.95|8.27|10.02|8.34|9.95|8.27|0
1723428900000|2024-08-12 02:15:00|9.94|8.26|9.88|8.2|9.98|8.3|9.88|8.2|0
1723429200000|2024-08-12 02:20:00|9.89|8.21|9.93|8.25|9.94|8.26|9.88|8.2|0
1723429500000|2024-08-12 02:25:00|9.92|8.24|9.81|8.13|9.93|8.25|9.8|8.12|0
1723429800000|2024-08-12 02:30:00|9.8|8.12|9.8|8.12|9.83|8.15|9.77|8.09|0
1723430100000|2024-08-12 02:35:00|9.79|8.11|9.79|8.11|9.79|8.11|9.75|8.07|0
1723430400000|2024-08-12 02:40:00|9.8|8.12|9.79|8.11|9.81|8.13|9.77|8.09|0
1723430700000|2024-08-12 02:45:00|9.78|8.1|9.8|8.12|9.82|8.14|9.78|8.1|0
1723431000000|2024-08-12 02:50:00|9.81|8.13|9.68|8|9.81|8.13|9.62|7.94|0
1723431300000|2024-08-12 02:55:00|9.67|7.99|9.72|8.04|9.72|8.04|9.66|7.98|0
1723431600000|2024-08-12 03:00:00|9.7|8.02|9.72|8.04|9.74|8.06|9.7|8.02|0
1723431900000|2024-08-12 03:05:00|9.71|8.03|9.72|8.04|9.78|8.1|9.71|8.03|0
1723432200000|2024-08-12 03:10:00|9.73|8.05|9.69|8.01|9.74|8.06|9.65|7.97|0
1723432500000|2024-08-12 03:15:00|9.7|8.02|9.75|8.07|9.75|8.07|9.7|8.02|0
1723432800000|2024-08-12 03:20:00|9.77|8.09|9.73|8.05|9.77|8.09|9.73|8.05|0
1723433100000|2024-08-12 03:25:00|9.74|8.06|9.79|8.11|9.79|8.11|9.7|8.02|0
1723433400000|2024-08-12 03:30:00|9.8|8.12|9.74|8.06|9.86|8.18|9.66|7.98|0
1723433700000|2024-08-12 03:35:00|9.73|8.05|9.79|8.11|9.92|8.24|9.72|8.04|0
1723434000000|2024-08-12 03:40:00|9.8|8.12|9.79|8.11|9.89|8.21|9.78|8.1|0
1723434300000|2024-08-12 03:45:00|9.78|8.1|9.77|8.09|9.8|8.12|9.76|8.08|0
1723434600000|2024-08-12 03:50:00|9.78|8.1|9.75|8.07|9.79|8.11|9.75|8.07|0
1723434900000|2024-08-12 03:55:00|9.76|8.08|9.75|8.07|9.82|8.14|9.75|8.07|0
1723435200000|2024-08-12 04:00:00|9.76|8.08|9.76|8.08|9.79|8.11|9.75|8.07|0
1723435500000|2024-08-12 04:05:00|9.75|8.07|9.79|8.11|9.81|8.13|9.72|8.04|0
1723435800000|2024-08-12 04:10:00|9.8|8.12|9.77|8.09|9.81|8.13|9.73|8.05|0
1723436100000|2024-08-12 04:15:00|9.76|8.08|9.77|8.09|9.78|8.1|9.75|8.07|0
1723436400000|2024-08-12 04:20:00|9.78|8.1|9.75|8.07|9.78|8.1|9.75|8.07|0
1723436700000|2024-08-12 04:25:00|9.74|8.06|9.7|8.02|9.74|8.06|9.7|8.02|0
1723437000000|2024-08-12 04:30:00|9.71|8.03|9.66|7.98|9.71|8.03|9.66|7.98|0
1723437300000|2024-08-12 04:35:00|9.65|7.97|9.66|7.98|9.68|8|9.64|7.96|0
1723437600000|2024-08-12 04:40:00|9.65|7.97|9.6|7.92|9.65|7.97|9.6|7.92|0
1723437900000|2024-08-12 04:45:00|9.61|7.93|9.57|7.89|9.61|7.93|9.56|7.88|0
1723438200000|2024-08-12 04:50:00|9.58|7.9|9.59|7.91|9.6|7.92|9.57|7.89|0
1723438500000|2024-08-12 04:55:00|9.58|7.9|9.59|7.91|9.62|7.94|9.58|7.9|0
1723438800000|2024-08-12 05:00:00|9.6|7.92|9.56|7.88|9.61|7.93|9.56|7.88|0
1723439100000|2024-08-12 05:05:00|9.55|7.87|9.56|7.88|9.56|7.88|9.52|7.84|0
1723439400000|2024-08-12 05:10:00|9.55|7.87|9.59|7.91|9.59|7.91|9.53|7.85|0
1723439700000|2024-08-12 05:15:00|9.58|7.9|9.56|7.88|9.6|7.92|9.54|7.86|0
1723440000000|2024-08-12 05:20:00|9.57|7.89|9.56|7.88|9.58|7.9|9.53|7.85|0
1723440300000|2024-08-12 05:25:00|9.57|7.89|9.59|7.91|9.59|7.91|9.52|7.84|0
1723440600000|2024-08-12 05:30:00|9.58|7.9|9.62|7.94|9.64|7.96|9.54|7.86|0
1723440900000|2024-08-12 05:35:00|9.61|7.93|9.54|7.86|9.62|7.94|9.53|7.85|0
1723441200000|2024-08-12 05:40:00|9.55|7.87|9.58|7.9|9.59|7.91|9.54|7.86|0
1723441500000|2024-08-12 05:45:00|9.6|7.92|9.58|7.9|9.63|7.95|9.57|7.89|0
1723441800000|2024-08-12 05:50:00|9.57|7.89|9.49|7.81|9.58|7.9|9.49|7.81|0
1723442100000|2024-08-12 05:55:00|9.5|7.82|9.52|7.84|9.57|7.89|9.5|7.82|0
1723442400000|2024-08-12 06:00:00|9.53|7.85|9.59|7.91|9.6|7.92|9.49|7.81|0
1723442700000|2024-08-12 06:05:00|9.58|7.9|9.71|8.03|9.75|8.07|9.56|7.88|0
1723443000000|2024-08-12 06:10:00|9.72|8.04|9.67|7.99|9.75|8.07|9.65|7.97|0
1723443300000|2024-08-12 06:15:00|9.68|8|9.71|8.03|9.74|8.06|9.67|7.99|0
1723443600000|2024-08-12 06:20:00|9.7|8.02|9.68|8|9.73|8.05|9.66|7.98|0
1723443900000|2024-08-12 06:25:00|9.69|8.01|9.65|7.97|9.72|8.04|9.65|7.97|0
1723444200000|2024-08-12 06:30:00|9.66|7.98|9.65|7.97|9.7|8.02|9.6|7.92|0
1723444500000|2024-08-12 06:35:00|9.66|7.98|9.73|8.05|9.78|8.1|9.64|7.96|0
1723444800000|2024-08-12 06:40:00|9.72|8.04|9.74|8.06|9.75|8.07|9.7|8.02|0
1723445100000|2024-08-12 06:45:00|9.73|8.05|9.71|8.03|9.73|8.05|9.66|7.98|0
1723445400000|2024-08-12 06:50:00|9.7|8.02|9.65|7.97|9.74|8.06|9.65|7.97|0
1723445700000|2024-08-12 06:55:00|9.66|7.98|9.52|7.84|9.67|7.99|9.48|7.8|0
1723446000000|2024-08-12 07:00:00|9.53|7.85|9.47|7.79|9.6|7.92|9.46|7.78|0
1723446300000|2024-08-12 07:05:00|9.46|7.78|9.37|7.69|9.47|7.79|9.33|7.65|0
1723446600000|2024-08-12 07:10:00|9.36|7.68|9.42|7.74|9.46|7.78|9.27|7.59|0
1723446900000|2024-08-12 07:15:00|9.43|7.75|9.59|7.91|9.65|7.97|9.42|7.74|0
1723447200000|2024-08-12 07:20:00|9.6|7.92|9.28|8.08|9.6|8.1|9.23|7.8|0
1723447500000|2024-08-12 07:25:00|9.27|8.07|9.12|7.92|9.28|8.08|9.07|7.87|0
1723447800000|2024-08-12 07:30:00|9.14|7.94|9.11|7.91|9.14|7.94|9.08|7.88|0
1723448100000|2024-08-12 07:35:00|9.12|7.92|9.03|7.83|9.18|7.98|9.02|7.82|0
1723448400000|2024-08-12 07:40:00|9.02|7.82|8.95|7.75|9.02|7.82|8.87|7.67|0
1723448700000|2024-08-12 07:45:00|8.94|7.74|8.9|7.7|8.95|7.75|8.89|7.69|0
1723449000000|2024-08-12 07:50:00|8.89|7.69|8.85|7.65|8.9|7.7|8.82|7.62|0
1723449300000|2024-08-12 07:55:00|8.84|7.64|8.82|7.62|8.92|7.72|8.81|7.61|0
1723449600000|2024-08-12 08:00:00|8.83|7.63|8.81|7.61|8.87|7.67|8.74|7.54|0
1723449900000|2024-08-12 08:05:00|8.8|7.6|8.77|7.57|8.81|7.61|8.75|7.55|0
1723450200000|2024-08-12 08:10:00|8.79|7.59|8.86|7.66|8.91|7.71|8.77|7.57|0
1723450500000|2024-08-12 08:15:00|8.85|7.65|8.84|7.64|8.9|7.7|8.84|7.64|0
1723450800000|2024-08-12 08:20:00|8.85|7.65|8.82|7.62|8.88|7.68|8.82|7.62|0
1723451100000|2024-08-12 08:25:00|8.81|7.61|8.69|7.49|9.24|8.04|8.64|7.44|0
1723451400000|2024-08-12 08:30:00|8.7|7.5|8.7|7.5|8.71|7.51|8.65|7.45|0
1723451700000|2024-08-12 08:35:00|8.69|7.49|8.8|7.6|8.8|7.6|8.69|7.49|0
1723452000000|2024-08-12 08:40:00|8.79|7.59|8.81|7.61|8.84|7.64|8.76|7.56|0
1723452300000|2024-08-12 08:45:00|8.82|7.62|8.86|7.66|8.89|7.69|8.76|7.56|0
1723452600000|2024-08-12 08:50:00|8.87|7.67|8.89|7.69|8.91|7.71|8.84|7.64|0
1723452900000|2024-08-12 08:55:00|8.9|7.7|8.97|7.77|8.99|7.79|8.89|7.69|0
1723453200000|2024-08-12 09:00:00|8.98|7.78|8.96|7.76|9|7.8|8.89|7.69|0
1723453500000|2024-08-12 09:05:00|8.97|7.77|8.93|7.73|8.97|7.77|8.9|7.7|0
1723453800000|2024-08-12 09:10:00|8.94|7.74|8.83|7.63|8.96|7.76|8.82|7.62|0
1723454100000|2024-08-12 09:15:00|8.84|7.64|8.82|7.62|8.89|7.69|8.78|7.58|0
1723454400000|2024-08-12 09:20:00|8.81|7.61|8.91|7.71|8.94|7.74|8.76|7.56|0
1723454700000|2024-08-12 09:25:00|8.9|7.7|8.99|7.79|8.99|7.79|8.89|7.69|0
1723455000000|2024-08-12 09:30:00|8.98|7.78|8.97|7.77|8.99|7.79|8.95|7.75|0
1723455300000|2024-08-12 09:35:00|8.96|7.76|8.87|7.67|8.99|7.79|8.86|7.66|0
1723455600000|2024-08-12 09:40:00|8.88|7.68|8.93|7.73|8.95|7.75|8.85|7.65|0
1723455900000|2024-08-12 09:45:00|8.94|7.74|8.99|7.79|9.03|7.83|8.92|7.72|0
1723456200000|2024-08-12 09:50:00|9|7.8|8.95|7.75|9.04|7.84|8.95|7.75|0
1723456500000|2024-08-12 09:55:00|8.94|7.74|8.97|7.77|9.01|7.81|8.87|7.67|0
1723456800000|2024-08-12 10:00:00|8.96|7.76|9.04|7.84|9.06|7.86|8.93|7.73|0
1723457100000|2024-08-12 10:05:00|9.02|7.82|9.02|7.82|9.06|7.86|9.01|7.81|0
1723457400000|2024-08-12 10:10:00|9.03|7.83|8.9|7.7|9.05|7.85|8.89|7.69|0
1723457700000|2024-08-12 10:15:00|8.91|7.71|8.88|7.68|8.95|7.75|8.86|7.66|0
1723458000000|2024-08-12 10:20:00|8.87|7.67|8.81|7.61|8.87|7.67|8.76|7.56|0
1723458300000|2024-08-12 10:25:00|8.8|7.6|8.77|7.57|8.82|7.62|8.75|7.55|0
1723458600000|2024-08-12 10:30:00|8.76|7.56|8.76|7.56|8.8|7.6|8.73|7.53|0
1723458900000|2024-08-12 10:35:00|8.77|7.57|8.78|7.58|8.81|7.61|8.73|7.53|0
1723459200000|2024-08-12 10:40:00|8.79|7.59|8.75|7.55|8.8|7.6|8.71|7.51|0
1723459500000|2024-08-12 10:45:00|8.74|7.54|8.57|7.37|8.81|7.61|8.57|7.37|0
1723459800000|2024-08-12 10:50:00|8.58|7.38|8.56|7.36|8.59|7.39|8.55|7.35|0
1723460100000|2024-08-12 10:55:00|8.55|7.35|8.55|7.35|8.6|7.4|8.53|7.33|0
1723460400000|2024-08-12 11:00:00|8.54|7.34|8.59|7.39|8.61|7.41|8.5|7.3|0
1723460700000|2024-08-12 11:05:00|8.58|7.38|8.5|7.3|8.58|7.38|8.5|7.3|0
1723461000000|2024-08-12 11:10:00|8.49|7.29|8.46|7.26|8.51|7.31|8.42|7.22|0
1723461300000|2024-08-12 11:15:00|8.45|7.25|8.38|7.18|8.48|7.28|8.34|7.14|0
1723461600000|2024-08-12 11:20:00|8.37|7.17|8.36|7.16|8.38|7.18|8.29|7.09|0
1723461900000|2024-08-12 11:25:00|8.35|7.15|8.37|7.17|8.37|7.17|8.3|7.1|0
1723462200000|2024-08-12 11:30:00|8.38|7.18|8.48|7.28|8.5|7.3|8.38|7.18|0
1723462500000|2024-08-12 11:35:00|8.47|7.27|8.47|7.27|8.53|7.33|8.46|7.26|0
1723462800000|2024-08-12 11:40:00|8.48|7.28|8.57|7.37|8.57|7.37|8.45|7.25|0
1723463100000|2024-08-12 11:45:00|8.58|7.38|8.46|7.26|8.6|7.4|8.46|7.26|0
1723463400000|2024-08-12 11:50:00|8.47|7.27|8.41|7.21|8.49|7.29|8.38|7.18|0
1723463700000|2024-08-12 11:55:00|8.43|7.23|8.37|7.17|8.43|7.23|8.34|7.14|0
1723464000000|2024-08-12 12:00:00|8.36|7.16|8.41|7.21|8.44|7.24|8.35|7.15|0
1723464300000|2024-08-12 12:05:00|8.42|7.22|8.36|7.16|8.42|7.22|8.34|7.14|0
1723464600000|2024-08-12 12:10:00|8.37|7.17|8.42|7.22|8.45|7.25|8.33|7.13|0
1723464900000|2024-08-12 12:15:00|8.43|7.23|8.41|7.21|8.44|7.24|8.39|7.19|0
1723465200000|2024-08-12 12:20:00|8.4|7.2|8.29|7.09|8.42|7.22|8.29|7.09|0
1723465500000|2024-08-12 12:25:00|8.28|7.08|8.22|7.02|8.31|7.11|8.22|7.02|0
1723465800000|2024-08-12 12:30:00|8.21|7.01|8.35|7.15|8.36|7.16|8.2|7|0
1723466100000|2024-08-12 12:35:00|8.36|7.16|8.4|7.2|8.41|7.21|8.34|7.14|0
1723466400000|2024-08-12 12:40:00|8.41|7.21|8.43|7.23|8.43|7.23|8.36|7.16|0
1723466700000|2024-08-12 12:45:00|8.42|7.22|8.43|7.23|8.47|7.27|8.38|7.18|0
1723467000000|2024-08-12 12:50:00|8.44|7.24|8.44|7.24|8.5|7.3|8.4|7.2|0
1723467300000|2024-08-12 12:55:00|8.43|7.23|8.44|7.24|8.45|7.25|8.41|7.21|0
1723467600000|2024-08-12 13:00:00|8.43|7.23|8.38|7.18|8.47|7.27|8.37|7.17|0
1723467900000|2024-08-12 13:05:00|8.37|7.17|8.5|7.3|8.5|7.3|8.37|7.17|0
1723468200000|2024-08-12 13:10:00|8.49|7.29|8.48|7.28|8.52|7.32|8.44|7.24|0
1723468500000|2024-08-12 13:15:00|8.49|7.29|8.44|7.24|8.5|7.3|8.43|7.23|0
1723468800000|2024-08-12 13:20:00|8.45|7.25|8.38|7.18|8.49|7.29|8.37|7.17|0
1723469100000|2024-08-12 13:25:00|8.37|7.17|8.45|7.25|8.54|7.34|8.36|7.16|0
1723469400000|2024-08-12 13:30:00|8.46|7.26|8.45|7.25|8.54|7.34|8.38|7.18|0
1723469700000|2024-08-12 13:35:00|8.44|7.24|8.84|7.64|8.88|7.68|8.39|7.19|0
1723470000000|2024-08-12 13:40:00|8.83|7.63|9.24|8.04|9.29|8.09|8.76|7.56|0
1723470300000|2024-08-12 13:45:00|9.26|8.06|9.51|8.31|9.57|8.37|9.19|7.99|0
1723470600000|2024-08-12 13:50:00|9.47|8.27|9.23|8.03|9.48|8.28|8.74|7.54|0
1723470900000|2024-08-12 13:55:00|9.22|8.02|9.35|8.15|9.5|8.3|9.12|7.92|0
1723471200000|2024-08-12 14:00:00|9.34|8.14|8.99|7.79|9.42|8.22|8.99|7.79|0
1723471500000|2024-08-12 14:05:00|9.03|7.83|8.2|7|9.05|7.85|8.2|7|0
1723471800000|2024-08-12 14:10:00|8.22|7.02|8.04|6.84|8.25|7.05|8.04|6.84|0
1723472100000|2024-08-12 14:15:00|8.05|6.85|7.57|6.37|8.32|7.12|7.55|6.35|0
1723472400000|2024-08-12 14:20:00|7.56|6.36|7.44|6.24|7.59|6.39|7.35|6.15|0
1723472700000|2024-08-12 14:25:00|7.42|6.22|7.32|6.12|7.5|6.3|7.18|5.98|0
1723473000000|2024-08-12 14:30:00|7.29|6.09|7.15|5.95|7.34|6.14|7.15|5.95|0
1723473300000|2024-08-12 14:35:00|7.16|5.96|7.2|6|7.21|6.01|7.04|5.84|0
1723473600000|2024-08-12 14:40:00|7.19|5.99|7.24|6.04|7.26|6.06|7.08|5.88|0
1723473900000|2024-08-12 14:45:00|7.23|6.03|7.06|5.86|7.29|6.09|7.06|5.86|0
1723474200000|2024-08-12 14:50:00|7.09|5.89|7.14|5.94|7.2|6|7.06|5.86|0
1723474500000|2024-08-12 14:55:00|7.13|5.93|7.06|5.86|7.18|5.98|7.04|5.84|0
1723474800000|2024-08-12 15:00:00|7.05|5.85|6.93|5.73|7.09|5.89|6.91|5.71|0
1723475100000|2024-08-12 15:05:00|6.94|5.74|7.06|5.86|7.08|5.88|6.93|5.73|0
1723475400000|2024-08-12 15:10:00|7.05|5.85|7.05|5.85|7.05|5.85|6.92|5.72|0
1723475700000|2024-08-12 15:15:00|7.03|5.83|6.96|5.76|7.14|5.94|6.78|5.58|0
1723476000000|2024-08-12 15:20:00|6.95|5.75|7.91|6.71|7.91|6.71|6.93|5.73|0
1723476300000|2024-08-12 15:25:00|7.94|6.74|8.01|6.81|8.35|7.15|7.14|5.94|0
1723476600000|2024-08-12 15:30:00|8.06|6.86|8.11|6.91|8.25|7.05|8.05|6.85|0
1723476900000|2024-08-12 15:35:00|8.1|6.9|7.92|6.72|8.17|6.97|7.85|6.65|0
1723477200000|2024-08-12 15:40:00|7.9|6.7|7.85|6.65|8.02|6.82|7.84|6.64|0
1723477500000|2024-08-12 15:45:00|7.86|6.66|7.72|6.52|7.97|6.77|7.71|6.51|0
1723477800000|2024-08-12 15:50:00|7.71|6.51|7.4|6.2|7.73|6.53|7.39|6.19|0
1723478100000|2024-08-12 15:55:00|7.41|6.21|7.24|6.04|7.45|6.25|7.2|6|0
1723478400000|2024-08-12 16:00:00|7.25|6.05|7.33|6.13|7.37|6.17|7.14|5.94|0
1723478700000|2024-08-12 16:05:00|7.3|6.1|7.39|6.19|7.54|6.34|7.3|6.1|0
1723479000000|2024-08-12 16:10:00|7.4|6.2|7.35|6.15|7.74|6.54|7.33|6.13|0
1723479300000|2024-08-12 16:15:00|7.37|6.17|7.46|6.26|7.5|6.3|7.35|6.15|0
1723479600000|2024-08-12 16:20:00|7.47|6.27|7.38|6.18|7.52|6.32|7.36|6.16|0
1723479900000|2024-08-12 16:25:00|7.4|6.2|7.67|6.47|7.75|6.55|7.35|6.15|0
1723480200000|2024-08-12 16:30:00|7.68|6.48|7.73|6.53|7.74|6.54|7.55|6.35|0
1723480500000|2024-08-12 16:35:00|7.74|6.54|7.58|6.38|7.81|6.61|7.57|6.37|0
1723480800000|2024-08-12 16:40:00|7.55|6.35|7.65|6.45|7.77|6.57|7.55|6.35|0
1723481100000|2024-08-12 16:45:00|7.63|6.43|7.56|6.36|7.63|6.43|7.51|6.31|0
1723481400000|2024-08-12 16:50:00|7.57|6.37|7.64|6.44|7.73|6.53|7.57|6.37|0
1723481700000|2024-08-12 16:55:00|7.63|6.43|8.65|7.45|8.68|7.48|7.62|6.42|0
1723482000000|2024-08-12 17:00:00|8.69|7.49|8.7|7.5|8.94|7.74|8.65|7.45|0
1723482300000|2024-08-12 17:05:00|8.71|7.51|8.63|7.43|8.76|7.56|8.63|7.43|0
1723482600000|2024-08-12 17:10:00|8.65|7.45|8.57|7.37|8.72|7.52|8.55|7.35|0
1723482900000|2024-08-12 17:15:00|8.58|7.38|8.34|7.14|8.58|7.38|8.34|7.14|0
1723483200000|2024-08-12 17:20:00|8.37|7.17|8.3|7.1|8.37|7.17|8.17|6.97|0
1723483500000|2024-08-12 17:25:00|8.31|7.11|8.29|7.09|8.65|7.45|8.22|7.02|0
1723483800000|2024-08-12 17:30:00|8.28|7.08|8.17|6.97|8.29|7.09|8.17|6.97|0
1723484100000|2024-08-12 17:35:00|8.16|6.96|8.28|7.08|8.41|7.21|8.14|6.94|0
1723484400000|2024-08-12 17:40:00|8.27|7.07|8.41|7.21|8.49|7.29|8.23|7.03|0
1723484700000|2024-08-12 17:45:00|8.42|7.22|8.59|7.39|8.59|7.39|8.35|7.15|0
1723485000000|2024-08-12 17:50:00|8.64|7.44|9.31|8.11|9.41|8.21|8.29|7.09|0
1723485300000|2024-08-12 17:55:00|9.28|8.08|9.24|8.04|9.33|8.13|9.19|7.99|0
1723485600000|2024-08-12 18:00:00|9.23|8.03|9.14|7.94|9.32|8.12|9.1|7.9|0
1723485900000|2024-08-12 18:05:00|9.15|7.95|9.29|8.09|9.35|8.15|9.15|7.95|0
1723486200000|2024-08-12 18:10:00|9.27|8.07|9.09|7.89|9.29|8.09|9.07|7.87|0
1723486500000|2024-08-12 18:15:00|9.08|7.88|9.19|7.99|9.21|8.01|9.06|7.86|0
1723486800000|2024-08-12 18:20:00|9.2|8|9.22|8.02|9.23|8.03|8.99|7.79|0
1723487100000|2024-08-12 18:25:00|9.25|8.05|9.18|7.98|9.25|8.05|9.06|7.86|0
1723487400000|2024-08-12 18:30:00|9.19|7.99|9.15|7.95|9.27|8.07|9.11|7.91|0
1723487700000|2024-08-12 18:35:00|9.16|7.96|9.06|7.86|9.19|7.99|9.02|7.82|0
1723488000000|2024-08-12 18:40:00|9.08|7.88|9.08|7.88|9.17|7.97|9.02|7.82|0
1723488300000|2024-08-12 18:45:00|9.07|7.87|9.07|7.87|9.15|7.95|9.03|7.83|0
1723488600000|2024-08-12 18:50:00|9.08|7.88|8.63|7.43|9.11|7.91|8.55|7.35|0
1723488900000|2024-08-12 18:55:00|8.64|7.44|8.54|7.34|8.65|7.45|8.53|7.33|0
1723489200000|2024-08-12 19:00:00|8.56|7.36|8.61|7.41|8.68|7.48|8.54|7.34|0
1723489500000|2024-08-12 19:05:00|8.63|7.43|8.73|7.53|8.8|7.6|8.63|7.43|0
1723489800000|2024-08-12 19:10:00|8.72|7.52|8.75|7.55|8.8|7.6|8.56|7.36|0
1723490100000|2024-08-12 19:15:00|8.77|7.57|8.69|7.49|8.82|7.62|8.64|7.44|0
1723490400000|2024-08-12 19:20:00|8.7|7.5|8.65|7.45|8.79|7.59|8.64|7.44|0
1723490700000|2024-08-12 19:25:00|8.66|7.46|8.73|7.53|8.74|7.54|8.61|7.41|0
1723491000000|2024-08-12 19:30:00|8.72|7.52|8.75|7.55|8.78|7.58|8.6|7.4|0
1723491300000|2024-08-12 19:35:00|8.78|7.58|8.86|7.66|8.93|7.73|8.7|7.5|0
1723491600000|2024-08-12 19:40:00|8.84|7.64|9.41|8.21|9.42|8.22|8.83|7.63|0
1723491900000|2024-08-12 19:45:00|9.4|8.2|9.6|8.4|9.68|8.48|9.37|8.17|0
1723492200000|2024-08-12 19:50:00|9.61|8.41|9.53|8.33|9.74|8.54|9.39|8.19|0
1723492500000|2024-08-12 19:55:00|9.52|8.32|9.24|8.04|9.58|8.38|9.2|8|0
1723492800000|2024-08-12 20:00:00|9.2|8|9.31|8.11|9.39|8.19|9.04|7.84|0
1723493100000|2024-08-12 20:05:00|9.32|8.12|9.18|7.98|9.34|8.14|9.18|7.98|0
1723493400000|2024-08-12 20:10:00|9.17|7.97|9.21|8.01|9.21|8.01|9.09|7.89|0
1723493700000|2024-08-12 20:15:00|9.39|7.79|9.41|7.81|9.41|7.81|9.32|7.72|0
1723494000000|2024-08-12 20:20:00|9.4|7.8|9.37|7.77|9.44|7.84|9.37|7.77|0
1723494300000|2024-08-12 20:25:00|9.38|7.78|9.45|7.85|9.45|7.85|9.38|7.78|0
1723494600000|2024-08-12 20:30:00|9.44|7.84|9.43|7.83|9.46|7.86|9.41|7.81|0
1723494900000|2024-08-12 20:35:00|9.44|7.84|9.44|7.84|9.46|7.86|9.42|7.82|0
1723495200000|2024-08-12 20:40:00|9.43|7.83|9.45|7.85|9.45|7.85|9.42|7.82|0
1723495500000|2024-08-12 20:45:00|9.44|7.84|9.45|7.85|9.46|7.86|9.42|7.82|0
1723495800000|2024-08-12 20:50:00|9.46|7.86|9.43|7.83|9.46|7.86|9.43|7.83|0
1723496100000|2024-08-12 20:55:00|9.44|7.84|9.44|7.84|9.45|7.85|9.4|7.8|0
1723496400000|2024-08-12 21:00:00|9.43|7.83|9.43|7.83|9.43|7.83|9.42|7.82|0
1723496700000|2024-08-12 21:05:00|9.42|7.82|9.42|7.82|9.42|7.82|9.42|7.82|0
1723497000000|2024-08-12 21:10:00|9.43|7.83|9.41|7.81|9.43|7.83|9.41|7.81|0
1723497300000|2024-08-12 21:15:00|9.4|7.8|9.4|7.8|9.4|7.8|9.4|7.8|0
1723497600000|2024-08-12 21:20:00|9.39|7.79|9.39|7.79|9.39|7.79|9.39|7.79|0
1723497900000|2024-08-12 21:25:00|9.4|7.8|9.4|7.8|9.4|7.8|9.39|7.79|0
1723498200000|2024-08-12 21:30:00|9.39|7.79|9.4|7.8|9.4|7.8|9.39|7.79|0
1723498800000|2024-08-12 21:40:00|9.39|7.79|9.39|7.79|9.39|7.79|9.39|7.79|0
1723499400000|2024-08-12 21:50:00|9.38|7.78|9.38|7.78|9.38|7.78|9.37|7.77|0
1723499700000|2024-08-12 21:55:00|9.36|7.76|9.34|7.74|9.38|7.78|9.34|7.74|0
1723500000000|2024-08-12 22:00:00|9.36|7.76|9.28|7.68|9.36|7.76|9.26|7.66|0
1723500300000|2024-08-12 22:05:00|9.29|7.69|9.27|7.67|9.34|7.74|9.27|7.67|0
1723500600000|2024-08-12 22:10:00|9.26|7.66|9.28|7.68|9.32|7.72|9.25|7.65|0
1723500900000|2024-08-12 22:15:00|9.27|7.67|9.26|7.66|9.3|7.7|9.26|7.66|0
1723501200000|2024-08-12 22:20:00|9.27|7.67|9.23|7.63|9.27|7.67|9.19|7.59|0
1723501500000|2024-08-12 22:25:00|9.26|7.66|9.23|7.63|9.27|7.67|9.22|7.62|0
1723501800000|2024-08-12 22:30:00|9.24|7.64|9.31|7.71|9.33|7.73|9.24|7.64|0
1723502100000|2024-08-12 22:35:00|9.32|7.72|9.33|7.73|9.34|7.74|9.31|7.71|0
1723502400000|2024-08-12 22:40:00|9.32|7.72|9.35|7.75|9.35|7.75|9.32|7.72|0
1723502700000|2024-08-12 22:45:00|9.34|7.74|9.28|7.68|9.35|7.75|9.28|7.68|0
1723503000000|2024-08-12 22:50:00|9.29|7.69|9.29|7.69|9.33|7.73|9.27|7.67|0
1723503300000|2024-08-12 22:55:00|9.3|7.7|9.3|7.7|9.31|7.71|9.28|7.68|0
1723503600000|2024-08-12 23:00:00|9.29|7.69|9.3|7.7|9.3|7.7|9.28|7.68|0
1723503900000|2024-08-12 23:05:00|9.29|7.69|9.3|7.7|9.3|7.7|9.26|7.66|0
1723504200000|2024-08-12 23:10:00|9.29|7.69|9.28|7.68|9.3|7.7|9.28|7.68|0
1723504500000|2024-08-12 23:15:00|9.27|7.67|9.24|7.64|9.28|7.68|9.24|7.64|0
1723504800000|2024-08-12 23:20:00|9.25|7.65|9.26|7.66|9.28|7.68|9.25|7.65|0
1723505100000|2024-08-12 23:25:00|9.27|7.67|9.19|7.59|9.27|7.67|9.19|7.59|0
1723505400000|2024-08-12 23:30:00|9.18|7.58|9.23|7.63|9.23|7.63|9.1|7.5|0
1723505700000|2024-08-12 23:35:00|9.24|7.64|9.27|7.67|9.27|7.67|9.23|7.63|0
1723506000000|2024-08-12 23:40:00|9.29|7.69|9.3|7.7|9.31|7.71|9.26|7.66|0
1723506300000|2024-08-12 23:45:00|9.31|7.71|9.24|7.64|9.34|7.74|9.2|7.6|0
1723506600000|2024-08-12 23:50:00|9.23|7.63|9.25|7.65|9.28|7.68|9.23|7.63|0
1723506900000|2024-08-12 23:55:00|9.24|7.64|9.19|7.59|9.26|7.66|9.19|7.59|0
1723507200000|2024-08-13 00:00:00|9.18|7.58|9.24|7.64|9.25|7.65|9.16|7.56|0
1723507500000|2024-08-13 00:05:00|9.23|7.63|9.21|7.61|9.26|7.66|9.19|7.59|0
1723507800000|2024-08-13 00:10:00|9.22|7.62|9.27|7.67|9.3|7.7|9.2|7.6|0
1723508100000|2024-08-13 00:15:00|9.07|7.87|9.1|7.9|9.11|7.91|9.04|7.84|0
1723508400000|2024-08-13 00:20:00|9.09|7.89|9.24|8.04|9.37|8.17|9.02|7.82|0
1723508700000|2024-08-13 00:25:00|9.23|8.03|9.21|8.01|9.24|8.04|9.15|7.95|0
1723509000000|2024-08-13 00:30:00|9.22|8.02|9.16|7.96|9.22|8.02|9.15|7.95|0
1723509300000|2024-08-13 00:35:00|9.15|7.95|9.14|7.94|9.16|7.96|9.11|7.91|0
1723509600000|2024-08-13 00:40:00|9.15|7.95|9.15|7.95|9.17|7.97|9.11|7.91|0
1723509900000|2024-08-13 00:45:00|9.13|7.93|9.11|7.91|9.14|7.94|9.08|7.88|0
1723510200000|2024-08-13 00:50:00|9.1|7.9|9.01|7.81|9.1|7.9|9|7.8|0
1723510500000|2024-08-13 00:55:00|9|7.8|8.94|7.74|9|7.8|8.83|7.63|0
1723510800000|2024-08-13 01:00:00|8.93|7.73|8.99|7.79|9|7.8|8.93|7.73|0
1723511100000|2024-08-13 01:05:00|8.98|7.78|9.13|7.93|9.14|7.94|8.97|7.77|0
1723511400000|2024-08-13 01:10:00|9.15|7.95|9.15|7.95|9.19|7.99|9.11|7.91|0
1723511700000|2024-08-13 01:15:00|9.14|7.94|8.98|7.78|9.15|7.95|8.97|7.77|0
1723512000000|2024-08-13 01:20:00|8.97|7.77|9.09|7.89|9.09|7.89|8.97|7.77|0
1723512300000|2024-08-13 01:25:00|9.11|7.91|9.09|7.89|9.11|7.91|9.04|7.84|0
1723512600000|2024-08-13 01:30:00|9.08|7.88|9.19|7.99|9.24|8.04|9.08|7.88|0
1723512900000|2024-08-13 01:35:00|9.18|7.98|9.14|7.94|9.19|7.99|9.13|7.93|0
1723513200000|2024-08-13 01:40:00|9.12|7.92|9.15|7.95|9.16|7.96|9.1|7.9|0
1723513500000|2024-08-13 01:45:00|9.14|7.94|9.17|7.97|9.2|8|9.1|7.9|0
1723513800000|2024-08-13 01:50:00|9.16|7.96|9.16|7.96|9.16|7.96|9.13|7.93|0
1723514100000|2024-08-13 01:55:00|9.17|7.97|9.19|7.99|9.19|7.99|9.16|7.96|0
1723514400000|2024-08-13 02:00:00|9.2|8|9.15|7.95|9.2|8|9.13|7.93|0
1723514700000|2024-08-13 02:05:00|9.14|7.94|9.13|7.93|9.15|7.95|9.1|7.9|0
1723515000000|2024-08-13 02:10:00|9.12|7.92|9.13|7.93|9.17|7.97|9.12|7.92|0
1723515300000|2024-08-13 02:15:00|9.14|7.94|9.12|7.92|9.14|7.94|9.1|7.9|0
1723515600000|2024-08-13 02:20:00|9.11|7.91|9.1|7.9|9.13|7.93|9.1|7.9|0
1723515900000|2024-08-13 02:25:00|9.11|7.91|9.14|7.94|9.16|7.96|9.1|7.9|0
1723516200000|2024-08-13 02:30:00|9.13|7.93|9.12|7.92|9.17|7.97|9.11|7.91|0
1723516500000|2024-08-13 02:35:00|9.13|7.93|9.08|7.88|9.13|7.93|9.05|7.85|0
1723516800000|2024-08-13 02:40:00|9.09|7.89|9.06|7.86|9.1|7.9|9.06|7.86|0
1723517100000|2024-08-13 02:45:00|9.07|7.87|9.07|7.87|9.07|7.87|9.05|7.85|0
1723517400000|2024-08-13 02:50:00|9.06|7.86|9.04|7.84|9.08|7.88|9.01|7.81|0
1723517700000|2024-08-13 02:55:00|9.05|7.85|9.01|7.81|9.06|7.86|9|7.8|0
1723518000000|2024-08-13 03:00:00|9|7.8|8.96|7.76|9.01|7.81|8.93|7.73|0
1723518300000|2024-08-13 03:05:00|8.97|7.77|8.97|7.77|8.98|7.78|8.93|7.73|0
1723518600000|2024-08-13 03:10:00|8.96|7.76|8.94|7.74|8.97|7.77|8.94|7.74|0
1723518900000|2024-08-13 03:15:00|8.95|7.75|8.92|7.72|8.95|7.75|8.89|7.69|0
1723519200000|2024-08-13 03:20:00|8.93|7.73|8.89|7.69|8.93|7.73|8.88|7.68|0
1723519500000|2024-08-13 03:25:00|8.9|7.7|8.97|7.77|9.04|7.84|8.9|7.7|0
1723519800000|2024-08-13 03:30:00|8.96|7.76|8.88|7.68|9.02|7.82|8.85|7.65|0
1723520100000|2024-08-13 03:35:00|8.9|7.7|8.87|7.67|8.91|7.71|8.87|7.67|0
1723520400000|2024-08-13 03:40:00|8.86|7.66|8.84|7.64|8.86|7.66|8.84|7.64|0
1723520700000|2024-08-13 03:45:00|8.83|7.63|8.86|7.66|8.86|7.66|8.82|7.62|0
1723521000000|2024-08-13 03:50:00|8.87|7.67|8.85|7.65|8.87|7.67|8.83|7.63|0
1723521300000|2024-08-13 03:55:00|8.86|7.66|8.89|7.69|8.9|7.7|8.86|7.66|0
1723521600000|2024-08-13 04:00:00|8.88|7.68|8.87|7.67|8.89|7.69|8.86|7.66|0
1723521900000|2024-08-13 04:05:00|8.86|7.66|8.83|7.63|8.87|7.67|8.83|7.63|0
1723522200000|2024-08-13 04:10:00|8.84|7.64|8.85|7.65|8.86|7.66|8.81|7.61|0
1723522500000|2024-08-13 04:15:00|8.84|7.64|8.85|7.65|8.86|7.66|8.84|7.64|0
1723522800000|2024-08-13 04:20:00|8.86|7.66|8.82|7.62|8.86|7.66|8.82|7.62|0
1723523100000|2024-08-13 04:25:00|8.83|7.63|8.8|7.6|8.83|7.63|8.78|7.58|0
1723523400000|2024-08-13 04:30:00|8.79|7.59|8.79|7.59|8.81|7.61|8.79|7.59|0
1723523700000|2024-08-13 04:35:00|8.8|7.6|8.73|7.53|8.8|7.6|8.72|7.52|0
1723524000000|2024-08-13 04:40:00|8.74|7.54|8.7|7.5|8.74|7.54|8.68|7.48|0
1723524300000|2024-08-13 04:45:00|8.69|7.49|8.71|7.51|8.72|7.52|8.69|7.49|0
1723524600000|2024-08-13 04:50:00|8.7|7.5|8.74|7.54|8.74|7.54|8.7|7.5|0
1723524900000|2024-08-13 04:55:00|8.73|7.53|8.7|7.5|8.74|7.54|8.69|7.49|0
1723525200000|2024-08-13 05:00:00|8.71|7.51|8.72|7.52|8.75|7.55|8.7|7.5|0
1723525500000|2024-08-13 05:05:00|8.73|7.53|8.73|7.53|8.74|7.54|8.71|7.51|0
1723525800000|2024-08-13 05:10:00|8.72|7.52|8.7|7.5|8.73|7.53|8.69|7.49|0
1723526100000|2024-08-13 05:15:00|8.69|7.49|8.66|7.46|8.7|7.5|8.61|7.41|0
1723526400000|2024-08-13 05:20:00|8.67|7.47|8.61|7.41|8.67|7.47|8.6|7.4|0
1723526700000|2024-08-13 05:25:00|8.6|7.4|8.66|7.46|8.8|7.6|8.6|7.4|0
1723527000000|2024-08-13 05:30:00|8.65|7.45|8.65|7.45|8.69|7.49|8.65|7.45|0
1723527300000|2024-08-13 05:35:00|8.66|7.46|8.71|7.51|8.73|7.53|8.66|7.46|0
1723527600000|2024-08-13 05:40:00|8.7|7.5|8.7|7.5|8.72|7.52|8.67|7.47|0
1723527900000|2024-08-13 05:45:00|8.69|7.49|8.71|7.51|8.74|7.54|8.69|7.49|0
1723528200000|2024-08-13 05:50:00|8.7|7.5|8.71|7.51|8.71|7.51|8.68|7.48|0
1723528500000|2024-08-13 05:55:00|8.73|7.53|8.67|7.47|8.75|7.55|8.67|7.47|0
1723528800000|2024-08-13 06:00:00|8.68|7.48|8.74|7.54|8.79|7.59|8.65|7.45|0
1723529100000|2024-08-13 06:05:00|8.75|7.55|8.69|7.49|8.75|7.55|8.69|7.49|0
1723529400000|2024-08-13 06:10:00|8.68|7.48|8.68|7.48|8.74|7.54|8.68|7.48|0
1723529700000|2024-08-13 06:15:00|8.69|7.49|8.63|7.43|8.69|7.49|8.62|7.42|0
1723530000000|2024-08-13 06:20:00|8.62|7.42|8.66|7.46|8.67|7.47|8.59|7.39|0
1723530300000|2024-08-13 06:25:00|8.65|7.45|8.68|7.48|8.71|7.51|8.64|7.44|0
1723530600000|2024-08-13 06:30:00|8.67|7.47|8.54|7.34|8.68|7.48|8.53|7.33|0
1723530900000|2024-08-13 06:35:00|8.53|7.33|8.47|7.27|8.54|7.34|8.47|7.27|0
1723531200000|2024-08-13 06:40:00|8.48|7.28|8.39|7.19|8.48|7.28|8.37|7.17|0
1723531500000|2024-08-13 06:45:00|8.38|7.18|8.34|7.14|8.4|7.2|8.32|7.12|0
1723531800000|2024-08-13 06:50:00|8.33|7.13|8.32|7.12|8.35|7.15|8.3|7.1|0
1723532100000|2024-08-13 06:55:00|8.33|7.13|8.27|7.07|8.35|7.15|8.26|7.06|0
1723532400000|2024-08-13 07:00:00|8.26|7.06|8.21|7.01|8.3|7.1|8.18|6.98|0
1723532700000|2024-08-13 07:05:00|8.2|7|8.05|6.85|8.23|7.03|8.03|6.83|0
1723533000000|2024-08-13 07:10:00|8.07|6.87|8.02|6.82|8.08|6.88|8.01|6.81|0
1723533300000|2024-08-13 07:15:00|8.01|6.81|7.99|6.79|8.07|6.87|7.99|6.79|0
1723533600000|2024-08-13 07:20:00|8|6.8|7.9|6.7|8.01|6.81|7.83|6.63|0
1723533900000|2024-08-13 07:25:00|7.89|6.69|8|6.8|8.31|7.11|7.89|6.69|0
1723534200000|2024-08-13 07:30:00|8.01|6.81|8.07|6.87|8.08|6.88|8|6.8|0
1723534500000|2024-08-13 07:35:00|8.06|6.86|8.04|6.84|8.09|6.89|8.01|6.81|0
1723534800000|2024-08-13 07:40:00|8.05|6.85|8.05|6.85|8.11|6.91|8.04|6.84|0
1723535100000|2024-08-13 07:45:00|8.07|6.87|8.05|6.85|8.08|6.88|8.02|6.82|0
1723535400000|2024-08-13 07:50:00|8.04|6.84|8.03|6.83|8.07|6.87|8|6.8|0
1723535700000|2024-08-13 07:55:00|8.02|6.82|8.05|6.85|8.06|6.86|7.97|6.77|0
1723536000000|2024-08-13 08:00:00|8.06|6.86|8.08|6.88|8.1|6.9|8|6.8|0
1723536300000|2024-08-13 08:05:00|8.07|6.87|8.01|6.81|8.09|6.89|8.01|6.81|0
1723536600000|2024-08-13 08:10:00|8.02|6.82|8.09|6.89|8.1|6.9|7.99|6.79|0
1723536900000|2024-08-13 08:15:00|8.08|6.88|8.15|6.95|8.17|6.97|8.05|6.85|0
1723537200000|2024-08-13 08:20:00|8.16|6.96|8.26|7.06|8.27|7.07|8.16|6.96|0
1723537500000|2024-08-13 08:25:00|8.24|7.04|8.17|6.97|8.25|7.05|8.16|6.96|0
1723537800000|2024-08-13 08:30:00|8.18|6.98|8.24|7.04|8.25|7.05|8.16|6.96|0
1723538100000|2024-08-13 08:35:00|8.23|7.03|8.27|7.07|8.28|7.08|8.22|7.02|0
1723538400000|2024-08-13 08:40:00|8.28|7.08|8.27|7.07|8.28|7.08|8.22|7.02|0
1723538700000|2024-08-13 08:45:00|8.28|7.08|8.22|7.02|8.29|7.09|8.2|7|0
1723539000000|2024-08-13 08:50:00|8.23|7.03|8.23|7.03|8.24|7.04|8.2|7|0
1723539300000|2024-08-13 08:55:00|8.22|7.02|8.18|6.98|8.25|7.05|8.17|6.97|0
1723539600000|2024-08-13 09:00:00|8.19|6.99|8.22|7.02|8.26|7.06|8.19|6.99|0
1723539900000|2024-08-13 09:05:00|8.23|7.03|8.27|7.07|8.33|7.13|8.21|7.01|0
1723540200000|2024-08-13 09:10:00|8.28|7.08|8.25|7.05|8.28|7.08|8.23|7.03|0
1723540500000|2024-08-13 09:15:00|8.26|7.06|8.22|7.02|8.26|7.06|8.21|7.01|0
1723540800000|2024-08-13 09:20:00|8.23|7.03|8.19|6.99|8.24|7.04|8.19|6.99|0
1723541100000|2024-08-13 09:25:00|8.2|7|8.13|6.93|8.2|7|8.13|6.93|0
1723541400000|2024-08-13 09:30:00|8.12|6.92|8.05|6.85|8.12|6.92|8.05|6.85|0
1723541700000|2024-08-13 09:35:00|8.06|6.86|8.04|6.84|8.07|6.87|8.03|6.83|0
1723542000000|2024-08-13 09:40:00|8.03|6.83|8.08|6.88|8.1|6.9|7.98|6.78|0
1723542300000|2024-08-13 09:45:00|8.07|6.87|8.05|6.85|8.09|6.89|8.04|6.84|0
1723542600000|2024-08-13 09:50:00|8.03|6.83|8.03|6.83|8.06|6.86|8.01|6.81|0
1723542900000|2024-08-13 09:55:00|8.04|6.84|8.12|6.92|8.13|6.93|8.03|6.83|0
1723543200000|2024-08-13 10:00:00|8.11|6.91|8.24|7.04|8.38|7.18|8.11|6.91|0
1723543500000|2024-08-13 10:05:00|8.23|7.03|8.3|7.1|8.34|7.14|8.17|6.97|0
1723543800000|2024-08-13 10:10:00|8.33|7.13|8.33|7.13|8.36|7.16|8.28|7.08|0
1723544100000|2024-08-13 10:15:00|8.34|7.14|8.3|7.1|8.37|7.17|8.29|7.09|0
1723544400000|2024-08-13 10:20:00|8.31|7.11|8.51|7.31|8.51|7.31|8.31|7.11|0
1723544700000|2024-08-13 10:25:00|8.53|7.33|8.56|7.36|8.6|7.4|8.53|7.33|0
1723545000000|2024-08-13 10:30:00|8.57|7.37|8.84|7.64|8.85|7.65|8.19|6.99|0
1723545300000|2024-08-13 10:35:00|8.85|7.65|9.05|7.85|9.08|7.88|8.77|7.57|0
1723545600000|2024-08-13 10:40:00|9.03|7.83|9.02|7.82|9.08|7.88|8.99|7.79|0
1723545900000|2024-08-13 10:45:00|9.03|7.83|8.98|7.78|9.05|7.85|8.95|7.75|0
1723546200000|2024-08-13 10:50:00|8.99|7.79|9|7.8|9.12|7.92|8.98|7.78|0
1723546500000|2024-08-13 10:55:00|8.99|7.79|9.04|7.84|9.09|7.89|8.99|7.79|0
1723546800000|2024-08-13 11:00:00|9.06|7.86|8.93|7.73|9.11|7.91|8.92|7.72|0
1723547100000|2024-08-13 11:05:00|8.92|7.72|8.91|7.71|8.97|7.77|8.89|7.69|0
1723547400000|2024-08-13 11:10:00|8.9|7.7|8.79|7.59|8.95|7.75|8.79|7.59|0
1723547700000|2024-08-13 11:15:00|8.8|7.6|8.79|7.59|8.83|7.63|8.77|7.57|0
1723548000000|2024-08-13 11:20:00|8.78|7.58|8.79|7.59|8.84|7.64|8.77|7.57|0
1723548300000|2024-08-13 11:25:00|8.8|7.6|8.64|7.44|9.06|7.86|8.63|7.43|0
1723548600000|2024-08-13 11:30:00|8.65|7.45|8.62|7.42|8.66|7.46|8.61|7.41|0
1723548900000|2024-08-13 11:35:00|8.61|7.41|8.61|7.41|8.65|7.45|8.56|7.36|0
1723549200000|2024-08-13 11:40:00|8.62|7.42|8.57|7.37|8.64|7.44|8.53|7.33|0
1723549500000|2024-08-13 11:45:00|8.56|7.36|8.53|7.33|8.56|7.36|8.51|7.31|0
1723549800000|2024-08-13 11:50:00|8.54|7.34|8.56|7.36|8.58|7.38|8.51|7.31|0
1723550100000|2024-08-13 11:55:00|8.55|7.35|8.43|7.23|8.55|7.35|8.43|7.23|0
1723550400000|2024-08-13 12:00:00|8.44|7.24|8.24|7.04|8.45|7.25|8.24|7.04|0
1723550700000|2024-08-13 12:05:00|8.25|7.05|8.13|6.93|8.26|7.06|8.12|6.92|0
1723551000000|2024-08-13 12:10:00|8.12|6.92|8.14|6.94|8.18|6.98|8.11|6.91|0
1723551300000|2024-08-13 12:15:00|8.15|6.95|8.2|7|8.21|7.01|8.1|6.9|0
1723551600000|2024-08-13 12:20:00|8.22|7.02|8.25|7.05|8.27|7.07|8.21|7.01|0
1723551900000|2024-08-13 12:25:00|8.24|7.04|8.21|7.01|8.29|7.09|8.19|6.99|0
1723552200000|2024-08-13 12:30:00|8.2|7|7.83|6.63|8.41|7.21|7.72|6.52|0
1723552500000|2024-08-13 12:35:00|7.82|6.62|7.72|6.52|7.89|6.69|7.64|6.44|0
1723552800000|2024-08-13 12:40:00|7.69|6.49|7.84|6.64|7.84|6.64|7.68|6.48|0
1723553100000|2024-08-13 12:45:00|7.82|6.62|7.78|6.58|8.03|6.83|7.68|6.48|0
1723553400000|2024-08-13 12:50:00|7.77|6.57|7.67|6.47|7.8|6.6|7.65|6.45|0
1723553700000|2024-08-13 12:55:00|7.68|6.48|7.6|6.4|7.74|6.54|7.57|6.37|0
1723554000000|2024-08-13 13:00:00|7.59|6.39|7.66|6.46|7.69|6.49|7.59|6.39|0
1723554300000|2024-08-13 13:05:00|7.65|6.45|7.61|6.41|7.69|6.49|7.6|6.4|0
1723554600000|2024-08-13 13:10:00|7.62|6.42|7.88|6.68|7.99|6.79|7.6|6.4|0
1723554900000|2024-08-13 13:15:00|7.87|6.67|7.81|6.61|7.91|6.71|7.78|6.58|0
1723555200000|2024-08-13 13:20:00|7.8|6.6|7.7|6.5|7.81|6.61|7.68|6.48|0
1723555500000|2024-08-13 13:25:00|7.71|6.51|7.67|6.47|7.75|6.55|7.64|6.44|0
1723555800000|2024-08-13 13:30:00|7.6|6.4|7.28|6.08|7.75|6.55|7.2|6|0
1723556100000|2024-08-13 13:35:00|7.26|6.06|7.35|6.15|7.46|6.26|7.22|6.02|0
1723556400000|2024-08-13 13:40:00|7.32|6.12|7.22|6.02|7.37|6.17|7.19|5.99|0
1723556700000|2024-08-13 13:45:00|7.21|6.01|7.27|6.07|7.3|6.1|7.01|5.81|0
1723557000000|2024-08-13 13:50:00|7.09|5.89|7.16|5.96|7.18|5.98|7|5.8|0
1723557300000|2024-08-13 13:55:00|7.22|6.02|7.21|6.01|7.37|6.17|7.1|5.9|0
1723557600000|2024-08-13 14:00:00|7.19|5.99|7.29|6.09|7.36|6.16|7.16|5.96|0
1723557900000|2024-08-13 14:05:00|7.3|6.1|7.41|6.21|7.45|6.25|7.15|5.95|0
1723558200000|2024-08-13 14:10:00|7.39|6.19|7.28|6.08|7.42|6.22|7.14|5.94|0
1723558500000|2024-08-13 14:15:00|7.26|6.06|7.38|6.18|7.45|6.25|7.22|6.02|0
1723558800000|2024-08-13 14:20:00|7.37|6.17|7.24|6.04|7.39|6.19|7.24|6.04|0
1723559100000|2024-08-13 14:25:00|7.22|6.02|7.19|5.99|7.31|6.11|7.17|5.97|0
1723559400000|2024-08-13 14:30:00|7.21|6.01|7.36|6.16|7.52|6.32|7.21|6.01|0
1723559700000|2024-08-13 14:35:00|7.37|6.17|7.19|5.99|7.37|6.17|7.19|5.99|0
1723560000000|2024-08-13 14:40:00|7.18|5.98|7.13|5.93|7.22|6.02|7.09|5.89|0
1723560300000|2024-08-13 14:45:00|7.11|5.91|6.89|5.69|7.13|5.93|6.89|5.69|0
1723560600000|2024-08-13 14:50:00|6.9|5.7|6.92|5.72|7|5.8|6.87|5.67|0
1723560900000|2024-08-13 14:55:00|6.91|5.71|7|5.8|7.14|5.94|6.9|5.7|0
1723561200000|2024-08-13 15:00:00|6.99|5.79|6.9|5.7|7.03|5.83|6.9|5.7|0
1723561500000|2024-08-13 15:05:00|6.91|5.71|7.07|5.87|7.07|5.87|6.88|5.68|0
1723561800000|2024-08-13 15:10:00|7.09|5.89|7.03|5.83|7.15|5.95|7.01|5.81|0
1723562100000|2024-08-13 15:15:00|7.04|5.84|7.01|5.81|7.06|5.86|7|5.8|0
1723562400000|2024-08-13 15:20:00|7.02|5.82|6.93|5.73|7.02|5.82|6.91|5.71|0
1723562700000|2024-08-13 15:25:00|6.92|5.72|6.99|5.79|7.02|5.82|6.92|5.72|0
1723563000000|2024-08-13 15:30:00|6.97|5.77|6.96|5.76|7.04|5.84|6.94|5.74|0
1723563300000|2024-08-13 15:35:00|6.97|5.77|6.95|5.75|7.02|5.82|6.93|5.73|0
1723563600000|2024-08-13 15:40:00|6.94|5.74|6.97|5.77|6.99|5.79|6.91|5.71|0
1723563900000|2024-08-13 15:45:00|6.96|5.76|6.86|5.66|7|5.8|6.84|5.64|0
1723564200000|2024-08-13 15:50:00|6.85|5.65|6.82|5.62|6.9|5.7|6.81|5.61|0
1723564500000|2024-08-13 15:55:00|6.81|5.61|6.88|5.68|6.91|5.71|6.8|5.6|0
1723564800000|2024-08-13 16:00:00|6.87|5.67|6.84|5.64|6.95|5.75|6.84|5.64|0
1723565100000|2024-08-13 16:05:00|6.85|5.65|6.81|5.61|6.86|5.66|6.75|5.55|0
1723565400000|2024-08-13 16:10:00|6.79|5.59|6.78|5.58|6.84|5.64|6.77|5.57|0
1723565700000|2024-08-13 16:15:00|6.79|5.59|6.64|5.44|6.79|5.59|6.64|5.44|0
1723566000000|2024-08-13 16:20:00|6.65|5.45|6.79|5.59|6.89|5.69|6.38|5.18|0
1723566300000|2024-08-13 16:25:00|6.78|5.58|6.81|5.61|6.85|5.65|6.74|5.54|0
1723566600000|2024-08-13 16:30:00|6.8|5.6|6.84|5.64|6.92|5.72|6.8|5.6|0
1723566900000|2024-08-13 16:35:00|6.83|5.63|6.73|5.53|6.86|5.66|6.73|5.53|0
1723567200000|2024-08-13 16:40:00|6.74|5.54|6.64|5.44|6.74|5.54|6.62|5.42|0
1723567500000|2024-08-13 16:45:00|6.65|5.45|6.48|5.28|6.68|5.48|6.48|5.28|0
1723567800000|2024-08-13 16:50:00|6.49|5.29|6.45|5.25|6.49|5.29|6.41|5.21|0
1723568100000|2024-08-13 16:55:00|6.44|5.24|6.57|5.37|6.65|5.45|6.42|5.22|0
1723568400000|2024-08-13 17:00:00|6.56|5.36|6.67|5.47|6.68|5.48|6.56|5.36|0
1723568700000|2024-08-13 17:05:00|6.68|5.48|6.63|5.43|6.7|5.5|6.59|5.39|0
1723569000000|2024-08-13 17:10:00|6.62|5.42|6.59|5.39|6.66|5.46|6.59|5.39|0
1723569300000|2024-08-13 17:15:00|6.6|5.4|6.38|5.18|6.66|5.46|6.38|5.18|0
1723569600000|2024-08-13 17:20:00|6.39|5.19|6.44|5.24|6.44|5.24|6.38|5.18|0
1723569900000|2024-08-13 17:25:00|6.45|5.25|6.41|5.21|6.47|5.27|6.4|5.2|0
1723570200000|2024-08-13 17:30:00|6.4|5.2|6.48|5.28|6.49|5.29|6.35|5.15|0
1723570500000|2024-08-13 17:35:00|6.49|5.29|6.42|5.22|6.49|5.29|6.4|5.2|0
1723570800000|2024-08-13 17:40:00|6.41|5.21|6.4|5.2|6.42|5.22|6.37|5.17|0
1723571100000|2024-08-13 17:45:00|6.39|5.19|6.54|5.34|6.74|5.54|6.39|5.19|0
1723571400000|2024-08-13 17:50:00|6.53|5.33|6.45|5.25|6.6|5.4|6.45|5.25|0
1723571700000|2024-08-13 17:55:00|6.44|5.24|6.41|5.21|6.45|5.25|6.39|5.19|0
1723572000000|2024-08-13 18:00:00|6.42|5.22|6.42|5.22|6.44|5.24|6.38|5.18|0
1723572300000|2024-08-13 18:05:00|6.43|5.23|6.4|5.2|6.44|5.24|6.38|5.18|0
1723572600000|2024-08-13 18:10:00|6.39|5.19|6.36|5.16|6.41|5.21|6.33|5.13|0
1723572900000|2024-08-13 18:15:00|6.35|5.15|6.46|5.26|6.52|5.32|6.33|5.13|0
1723573200000|2024-08-13 18:20:00|6.45|5.25|6.38|5.18|6.47|5.27|6.36|5.16|0
1723573500000|2024-08-13 18:25:00|6.39|5.19|6.14|4.94|6.39|5.19|6.13|4.93|0
1723573800000|2024-08-13 18:30:00|6.15|4.95|6.11|4.91|6.16|4.96|6.1|4.9|0
1723574100000|2024-08-13 18:35:00|6.1|4.9|6.02|4.82|6.1|4.9|6.01|4.81|0
1723574400000|2024-08-13 18:40:00|6.01|4.81|6.05|4.85|6.08|4.88|6.01|4.81|0
1723574700000|2024-08-13 18:45:00|6.06|4.86|5.92|4.72|6.08|4.88|5.91|4.71|0
1723575000000|2024-08-13 18:50:00|5.93|4.73|5.9|4.7|5.95|4.75|5.89|4.69|0
1723575300000|2024-08-13 18:55:00|5.91|4.71|5.9|4.7|5.92|4.72|5.89|4.69|0
1723575600000|2024-08-13 19:00:00|5.91|4.71|5.9|4.7|5.91|4.71|5.83|4.63|0
1723575900000|2024-08-13 19:05:00|5.91|4.71|5.97|4.77|6.02|4.82|5.91|4.71|0
1723576200000|2024-08-13 19:10:00|5.96|4.76|6.01|4.81|6.01|4.81|5.94|4.74|0
1723576500000|2024-08-13 19:15:00|6|4.8|6.02|4.82|6.05|4.85|5.96|4.76|0
1723576800000|2024-08-13 19:20:00|6.03|4.83|5.73|4.53|6.06|4.86|5.73|4.53|0
1723577100000|2024-08-13 19:25:00|5.74|4.54|5.74|4.54|5.79|4.59|5.73|4.53|0
1723577400000|2024-08-13 19:30:00|5.76|4.56|5.75|4.55|5.77|4.57|5.71|4.51|0
1723577700000|2024-08-13 19:35:00|5.74|4.54|5.75|4.55|5.8|4.6|5.72|4.52|0
1723578000000|2024-08-13 19:40:00|5.76|4.56|5.71|4.51|5.77|4.57|5.71|4.51|0
1723578300000|2024-08-13 19:45:00|5.7|4.5|5.55|4.35|5.72|4.52|5.53|4.33|0
1723578600000|2024-08-13 19:50:00|5.58|4.38|5.85|4.65|5.88|4.68|5.55|4.35|0
1723578900000|2024-08-13 19:55:00|5.82|4.62|5.69|4.49|5.89|4.69|5.62|4.42|0
1723579200000|2024-08-13 20:00:00|5.66|4.46|5.67|4.47|5.77|4.57|5.66|4.46|0
1723579500000|2024-08-13 20:05:00|5.68|4.48|5.47|4.27|5.7|4.5|5.46|4.26|0
1723579800000|2024-08-13 20:10:00|5.48|4.28|5.49|4.29|5.49|4.29|5.47|4.27|0
1723580100000|2024-08-13 20:15:00|5.69|4.09|5.7|4.1|5.72|4.12|5.68|4.08|0
1723580400000|2024-08-13 20:20:00|5.71|4.11|5.7|4.1|5.72|4.12|5.69|4.09|0
1723580700000|2024-08-13 20:25:00|5.69|4.09|5.74|4.14|5.76|4.16|5.68|4.08|0
1723581000000|2024-08-13 20:30:00|5.76|4.16|5.75|4.15|5.77|4.17|5.73|4.13|0
1723581300000|2024-08-13 20:35:00|5.76|4.16|5.78|4.18|5.79|4.19|5.75|4.15|0
1723581600000|2024-08-13 20:40:00|5.77|4.17|5.77|4.17|5.77|4.17|5.76|4.16|0
1723581900000|2024-08-13 20:45:00|5.78|4.18|5.77|4.17|5.79|4.19|5.77|4.17|0
1723582200000|2024-08-13 20:50:00|5.78|4.18|5.77|4.17|5.78|4.18|5.77|4.17|0
1723582500000|2024-08-13 20:55:00|5.76|4.16|5.73|4.13|5.77|4.17|5.73|4.13|0
1723582800000|2024-08-13 21:00:00|5.72|4.12|5.72|4.12|5.72|4.12|5.71|4.11|0
1723583100000|2024-08-13 21:05:00|5.71|4.11|5.75|4.15|5.75|4.15|5.71|4.11|0
1723583400000|2024-08-13 21:10:00|5.76|4.16|5.77|4.17|5.79|4.19|5.75|4.15|0
1723583700000|2024-08-13 21:15:00|5.76|4.16|5.76|4.16|5.78|4.18|5.76|4.16|0
1723584000000|2024-08-13 21:20:00|5.78|4.18|5.75|4.15|5.78|4.18|5.75|4.15|0
1723584300000|2024-08-13 21:25:00|5.74|4.14|5.73|4.13|5.76|4.16|5.73|4.13|0
1723584900000|2024-08-13 21:35:00|5.74|4.14|5.74|4.14|5.75|4.15|5.73|4.13|0
1723585200000|2024-08-13 21:40:00|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1723585500000|2024-08-13 21:45:00|5.74|4.14|5.74|4.14|5.74|4.14|5.74|4.14|0
1723585800000|2024-08-13 21:50:00|5.72|4.12|5.72|4.12|5.72|4.12|5.72|4.12|0
1723586100000|2024-08-13 21:55:00|5.7|4.1|5.69|4.09|5.71|4.11|5.69|4.09|0
1723586400000|2024-08-13 22:00:00|5.7|4.1|5.63|4.03|5.7|4.1|5.62|4.02|0
1723586700000|2024-08-13 22:05:00|5.62|4.02|5.63|4.03|5.64|4.04|5.61|4.01|0
1723587000000|2024-08-13 22:10:00|5.62|4.02|5.64|4.04|5.65|4.05|5.61|4.01|0
1723587300000|2024-08-13 22:15:00|5.65|4.05|5.72|4.12|5.75|4.15|5.64|4.04|0
1723587600000|2024-08-13 22:20:00|5.71|4.11|5.71|4.11|5.74|4.14|5.7|4.1|0
1723587900000|2024-08-13 22:25:00|5.72|4.12|5.69|4.09|5.72|4.12|5.69|4.09|0
1723588200000|2024-08-13 22:30:00|5.7|4.1|5.71|4.11|5.72|4.12|5.7|4.1|0
1723588500000|2024-08-13 22:35:00|5.7|4.1|5.72|4.12|5.73|4.13|5.7|4.1|0
1723588800000|2024-08-13 22:40:00|5.71|4.11|5.69|4.09|5.71|4.11|5.69|4.09|0
1723589100000|2024-08-13 22:45:00|5.7|4.1|5.7|4.1|5.71|4.11|5.69|4.09|0
1723589400000|2024-08-13 22:50:00|5.69|4.09|5.7|4.1|5.7|4.1|5.69|4.09|0
1723589700000|2024-08-13 22:55:00|5.69|4.09|5.69|4.09|5.69|4.09|5.69|4.09|0
1723590000000|2024-08-13 23:00:00|5.71|4.11|5.67|4.07|5.71|4.11|5.67|4.07|0
1723590300000|2024-08-13 23:05:00|5.66|4.06|5.68|4.08|5.68|4.08|5.66|4.06|0
1723590600000|2024-08-13 23:10:00|5.69|4.09|5.67|4.07|5.69|4.09|5.65|4.05|0
1723590900000|2024-08-13 23:15:00|5.66|4.06|5.63|4.03|5.66|4.06|5.63|4.03|0
1723591200000|2024-08-13 23:20:00|5.64|4.04|5.64|4.04|5.64|4.04|5.63|4.03|0
1723591500000|2024-08-13 23:25:00|5.63|4.03|5.63|4.03|5.64|4.04|5.62|4.02|0
1723591800000|2024-08-13 23:30:00|5.64|4.04|5.62|4.02|5.66|4.06|5.61|4.01|0
1723592100000|2024-08-13 23:35:00|5.63|4.03|5.63|4.03|5.65|4.05|5.62|4.02|0
1723592400000|2024-08-13 23:40:00|5.64|4.04|5.63|4.03|5.64|4.04|5.63|4.03|0
1723592700000|2024-08-13 23:45:00|5.64|4.04|5.64|4.04|5.65|4.05|5.62|4.02|0
1723593000000|2024-08-13 23:50:00|5.63|4.03|5.62|4.02|5.64|4.04|5.61|4.01|0
1723593300000|2024-08-13 23:55:00|5.63|4.03|5.63|4.03|5.63|4.03|5.61|4.01|0
1723593600000|2024-08-14 00:00:00|5.62|4.02|5.64|4.04|5.65|4.05|5.6|4|0
1723593900000|2024-08-14 00:05:00|5.63|4.03|5.63|4.03|5.64|4.04|5.6|4|0
1723594200000|2024-08-14 00:10:00|5.64|4.04|5.65|4.05|5.67|4.07|5.62|4.02|0
1723594500000|2024-08-14 00:15:00|5.45|4.25|5.43|4.23|5.5|4.3|5.42|4.22|0
1723594800000|2024-08-14 00:20:00|5.42|4.22|5.5|4.3|5.51|4.31|5.42|4.22|0
1723595100000|2024-08-14 00:25:00|5.51|4.31|5.47|4.27|5.51|4.31|5.46|4.26|0
1723595400000|2024-08-14 00:30:00|5.48|4.28|5.48|4.28|5.5|4.3|5.47|4.27|0
1723595700000|2024-08-14 00:35:00|5.47|4.27|5.69|4.49|6.19|4.99|5.47|4.27|0
1723596000000|2024-08-14 00:40:00|5.68|4.48|5.69|4.49|5.69|4.49|5.67|4.47|0
1723596300000|2024-08-14 00:45:00|5.68|4.48|5.68|4.48|5.71|4.51|5.67|4.47|0
1723596600000|2024-08-14 00:50:00|5.67|4.47|5.66|4.46|5.67|4.47|5.65|4.45|0
1723596900000|2024-08-14 00:55:00|5.67|4.47|5.66|4.46|5.68|4.48|5.64|4.44|0
1723597200000|2024-08-14 01:00:00|5.67|4.47|5.68|4.48|5.7|4.5|5.66|4.46|0
1723597500000|2024-08-14 01:05:00|5.67|4.47|5.64|4.44|5.68|4.48|5.63|4.43|0
1723597800000|2024-08-14 01:10:00|5.65|4.45|5.65|4.45|5.66|4.46|5.64|4.44|0
1723598100000|2024-08-14 01:15:00|5.64|4.44|5.63|4.43|5.65|4.45|5.63|4.43|0
1723598400000|2024-08-14 01:20:00|5.62|4.42|5.64|4.44|5.66|4.46|5.61|4.41|0
1723598700000|2024-08-14 01:25:00|5.63|4.43|5.62|4.42|5.64|4.44|5.62|4.42|0
1723599000000|2024-08-14 01:30:00|5.63|4.43|5.53|4.33|5.63|4.43|5.53|4.33|0
1723599300000|2024-08-14 01:35:00|5.52|4.32|5.53|4.33|5.56|4.36|5.52|4.32|0
1723599600000|2024-08-14 01:40:00|5.52|4.32|5.51|4.31|5.54|4.34|5.51|4.31|0
1723599900000|2024-08-14 01:45:00|5.52|4.32|5.53|4.33|5.56|4.36|5.52|4.32|0
1723600200000|2024-08-14 01:50:00|5.52|4.32|5.53|4.33|5.55|4.35|5.51|4.31|0
1723600500000|2024-08-14 01:55:00|5.55|4.35|5.54|4.34|5.55|4.35|5.52|4.32|0
1723600800000|2024-08-14 02:00:00|5.53|4.33|5.56|4.36|5.58|4.38|5.53|4.33|0
1723601100000|2024-08-14 02:05:00|5.57|4.37|5.6|4.4|5.65|4.45|5.57|4.37|0
1723601400000|2024-08-14 02:10:00|5.61|4.41|5.7|4.5|5.73|4.53|5.6|4.4|0
1723601700000|2024-08-14 02:15:00|5.71|4.51|5.68|4.48|5.74|4.54|5.65|4.45|0
1723602000000|2024-08-14 02:20:00|5.67|4.47|5.67|4.47|5.69|4.49|5.66|4.46|0
1723602300000|2024-08-14 02:25:00|5.66|4.46|5.66|4.46|5.7|4.5|5.64|4.44|0
1723602600000|2024-08-14 02:30:00|5.67|4.47|5.69|4.49|5.69|4.49|5.64|4.44|0
1723602900000|2024-08-14 02:35:00|5.68|4.48|5.66|4.46|5.71|4.51|5.65|4.45|0
1723603200000|2024-08-14 02:40:00|5.65|4.45|5.64|4.44|5.68|4.48|5.64|4.44|0
1723603500000|2024-08-14 02:45:00|5.65|4.45|5.63|4.43|5.65|4.45|5.62|4.42|0
1723603800000|2024-08-14 02:50:00|5.64|4.44|5.62|4.42|5.64|4.44|5.62|4.42|0
1723604100000|2024-08-14 02:55:00|5.63|4.43|5.64|4.44|5.64|4.44|5.61|4.41|0
1723604400000|2024-08-14 03:00:00|5.63|4.43|5.62|4.42|5.63|4.43|5.62|4.42|0
1723604700000|2024-08-14 03:05:00|5.63|4.43|5.61|4.41|5.63|4.43|5.6|4.4|0
1723605000000|2024-08-14 03:10:00|5.6|4.4|5.6|4.4|5.61|4.41|5.59|4.39|0
1723605300000|2024-08-14 03:15:00|5.61|4.41|5.58|4.38|5.61|4.41|5.58|4.38|0
1723605600000|2024-08-14 03:20:00|5.59|4.39|5.57|4.37|5.59|4.39|5.57|4.37|0
1723605900000|2024-08-14 03:25:00|5.58|4.38|5.6|4.4|5.6|4.4|5.57|4.37|0
1723606200000|2024-08-14 03:30:00|5.59|4.39|5.58|4.38|5.6|4.4|5.58|4.38|0
1723606500000|2024-08-14 03:35:00|5.59|4.39|5.59|4.39|5.62|4.42|5.58|4.38|0
1723606800000|2024-08-14 03:40:00|5.58|4.38|5.59|4.39|5.61|4.41|5.58|4.38|0
1723607100000|2024-08-14 03:45:00|5.58|4.38|5.56|4.36|5.58|4.38|5.56|4.36|0
1723607400000|2024-08-14 03:50:00|5.55|4.35|5.57|4.37|5.58|4.38|5.54|4.34|0
1723607700000|2024-08-14 03:55:00|5.56|4.36|5.58|4.38|5.59|4.39|5.55|4.35|0
1723608000000|2024-08-14 04:00:00|5.57|4.37|5.57|4.37|5.59|4.39|5.56|4.36|0
1723608300000|2024-08-14 04:05:00|5.56|4.36|5.56|4.36|5.57|4.37|5.55|4.35|0
1723608600000|2024-08-14 04:10:00|5.55|4.35|5.56|4.36|5.56|4.36|5.54|4.34|0
1723608900000|2024-08-14 04:15:00|5.55|4.35|5.57|4.37|5.57|4.37|5.55|4.35|0
1723609200000|2024-08-14 04:20:00|5.56|4.36|5.55|4.35|5.57|4.37|5.54|4.34|0
1723609500000|2024-08-14 04:25:00|5.54|4.34|5.54|4.34|5.55|4.35|5.53|4.33|0
1723609800000|2024-08-14 04:30:00|5.53|4.33|5.54|4.34|5.56|4.36|5.53|4.33|0
1723610100000|2024-08-14 04:35:00|5.53|4.33|5.53|4.33|5.54|4.34|5.52|4.32|0
1723610400000|2024-08-14 04:40:00|5.52|4.32|5.53|4.33|5.53|4.33|5.52|4.32|0
1723610700000|2024-08-14 04:45:00|5.54|4.34|5.53|4.33|5.54|4.34|5.53|4.33|0
1723611000000|2024-08-14 04:50:00|5.54|4.34|5.54|4.34|5.55|4.35|5.54|4.34|0
1723611300000|2024-08-14 04:55:00|5.55|4.35|5.55|4.35|5.56|4.36|5.54|4.34|0
1723611600000|2024-08-14 05:00:00|5.56|4.36|5.56|4.36|5.57|4.37|5.55|4.35|0
1723611900000|2024-08-14 05:05:00|5.55|4.35|5.56|4.36|5.56|4.36|5.55|4.35|0
1723612200000|2024-08-14 05:10:00|5.55|4.35|5.55|4.35|5.55|4.35|5.54|4.34|0
1723612500000|2024-08-14 05:15:00|5.54|4.34|5.52|4.32|5.55|4.35|5.52|4.32|0
1723612800000|2024-08-14 05:20:00|5.53|4.33|5.54|4.34|5.54|4.34|5.52|4.32|0
1723613100000|2024-08-14 05:25:00|5.55|4.35|5.55|4.35|5.56|4.36|5.54|4.34|0
1723613400000|2024-08-14 05:30:00|5.56|4.36|5.52|4.32|5.56|4.36|5.51|4.31|0
1723613700000|2024-08-14 05:35:00|5.51|4.31|5.51|4.31|5.53|4.33|5.49|4.29|0
1723614000000|2024-08-14 05:40:00|5.5|4.3|5.49|4.29|5.51|4.31|5.49|4.29|0
1723614300000|2024-08-14 05:45:00|5.48|4.28|5.51|4.31|5.51|4.31|5.46|4.26|0
1723614600000|2024-08-14 05:50:00|5.52|4.32|5.51|4.31|5.53|4.33|5.5|4.3|0
1723614900000|2024-08-14 05:55:00|5.52|4.32|5.47|4.27|5.52|4.32|5.47|4.27|0
1723615200000|2024-08-14 06:00:00|5.48|4.28|5.47|4.27|5.51|4.31|5.46|4.26|0
1723615500000|2024-08-14 06:05:00|5.48|4.28|5.49|4.29|5.51|4.31|5.47|4.27|0
1723615800000|2024-08-14 06:10:00|5.48|4.28|5.51|4.31|5.51|4.31|5.48|4.28|0
1723616100000|2024-08-14 06:15:00|5.5|4.3|5.48|4.28|5.52|4.32|5.47|4.27|0
1723616400000|2024-08-14 06:20:00|5.47|4.27|5.44|4.24|5.48|4.28|5.44|4.24|0
1723616700000|2024-08-14 06:25:00|5.43|4.23|5.45|4.25|5.45|4.25|5.43|4.23|0
1723617000000|2024-08-14 06:30:00|5.44|4.24|5.42|4.22|5.44|4.24|5.42|4.22|0
1723617300000|2024-08-14 06:35:00|5.43|4.23|5.4|4.2|5.43|4.23|5.4|4.2|0
1723617600000|2024-08-14 06:40:00|5.41|4.21|5.42|4.22|5.43|4.23|5.41|4.21|0
1723617900000|2024-08-14 06:45:00|5.43|4.23|5.47|4.27|5.47|4.27|5.43|4.23|0
1723618200000|2024-08-14 06:50:00|5.46|4.26|5.46|4.26|5.46|4.26|5.45|4.25|0
1723618500000|2024-08-14 06:55:00|5.45|4.25|5.54|4.34|5.54|4.34|5.45|4.25|0
1723618800000|2024-08-14 07:00:00|5.53|4.33|5.52|4.32|5.57|4.37|5.51|4.31|0
1723619100000|2024-08-14 07:05:00|5.51|4.31|5.56|4.36|5.57|4.37|5.5|4.3|0
1723619400000|2024-08-14 07:10:00|5.57|4.37|5.56|4.36|5.6|4.4|5.55|4.35|0
1723619700000|2024-08-14 07:15:00|5.57|4.37|5.51|4.31|5.57|4.37|5.51|4.31|0
1723620000000|2024-08-14 07:20:00|5.5|4.3|5.51|4.31|5.51|4.31|5.47|4.27|0
1723620300000|2024-08-14 07:25:00|5.5|4.3|5.55|4.35|5.55|4.35|5.48|4.28|0
1723620600000|2024-08-14 07:30:00|5.54|4.34|5.59|4.39|5.59|4.39|5.53|4.33|0
1723620900000|2024-08-14 07:35:00|5.58|4.38|5.57|4.37|5.58|4.38|5.54|4.34|0
1723621200000|2024-08-14 07:40:00|5.56|4.36|5.56|4.36|5.57|4.37|5.52|4.32|0
1723621500000|2024-08-14 07:45:00|5.57|4.37|5.53|4.33|5.57|4.37|5.52|4.32|0
1723621800000|2024-08-14 07:50:00|5.52|4.32|5.56|4.36|5.56|4.36|5.51|4.31|0
1723622100000|2024-08-14 07:55:00|5.57|4.37|5.57|4.37|5.57|4.37|5.55|4.35|0
1723622400000|2024-08-14 08:00:00|5.56|4.36|5.59|4.39|5.59|4.39|5.51|4.31|0
1723622700000|2024-08-14 08:05:00|5.58|4.38|5.6|4.4|5.6|4.4|5.55|4.35|0
1723623000000|2024-08-14 08:10:00|5.61|4.41|5.62|4.42|5.63|4.43|5.58|4.38|0
1723623300000|2024-08-14 08:15:00|5.61|4.41|5.6|4.4|5.66|4.46|5.6|4.4|0
1723623600000|2024-08-14 08:20:00|5.59|4.39|5.57|4.37|5.61|4.41|5.54|4.34|0
1723623900000|2024-08-14 08:25:00|5.56|4.36|5.57|4.37|5.58|4.38|5.55|4.35|0
1723624200000|2024-08-14 08:30:00|5.56|4.36|5.52|4.32|5.56|4.36|5.5|4.3|0
1723624500000|2024-08-14 08:35:00|5.53|4.33|5.57|4.37|5.57|4.37|5.52|4.32|0
1723624800000|2024-08-14 08:40:00|5.56|4.36|5.55|4.35|5.57|4.37|5.53|4.33|0
1723625100000|2024-08-14 08:45:00|5.54|4.34|5.53|4.33|5.56|4.36|5.51|4.31|0
1723625400000|2024-08-14 08:50:00|5.52|4.32|5.53|4.33|5.54|4.34|5.51|4.31|0
1723625700000|2024-08-14 08:55:00|5.52|4.32|5.51|4.31|5.54|4.34|5.5|4.3|0
1723626000000|2024-08-14 09:00:00|5.5|4.3|5.52|4.32|5.52|4.32|5.49|4.29|0
1723626300000|2024-08-14 09:05:00|5.53|4.33|5.52|4.32|5.54|4.34|5.51|4.31|0
1723626600000|2024-08-14 09:10:00|5.51|4.31|5.53|4.33|5.53|4.33|5.5|4.3|0
1723626900000|2024-08-14 09:15:00|5.52|4.32|5.51|4.31|5.53|4.33|5.5|4.3|0
1723627200000|2024-08-14 09:20:00|5.5|4.3|5.48|4.28|5.5|4.3|5.47|4.27|0
1723627500000|2024-08-14 09:25:00|5.49|4.29|5.5|4.3|5.51|4.31|5.49|4.29|0
1723627800000|2024-08-14 09:30:00|5.49|4.29|5.49|4.29|5.5|4.3|5.48|4.28|0
1723628100000|2024-08-14 09:35:00|5.48|4.28|5.49|4.29|5.49|4.29|5.47|4.27|0
1723628400000|2024-08-14 09:40:00|5.48|4.28|5.48|4.28|5.49|4.29|5.46|4.26|0
1723628700000|2024-08-14 09:45:00|5.5|4.3|5.49|4.29|5.5|4.3|5.48|4.28|0
1723629000000|2024-08-14 09:50:00|5.5|4.3|5.48|4.28|5.5|4.3|5.47|4.27|0
1723629300000|2024-08-14 09:55:00|5.49|4.29|5.5|4.3|5.5|4.3|5.49|4.29|0
1723629600000|2024-08-14 10:00:00|5.49|4.29|5.44|4.24|5.51|4.31|5.43|4.23|0
1723629900000|2024-08-14 10:05:00|5.45|4.25|5.46|4.26|5.47|4.27|5.43|4.23|0
1723630200000|2024-08-14 10:10:00|5.47|4.27|5.49|4.29|5.49|4.29|5.45|4.25|0
1723630500000|2024-08-14 10:15:00|5.48|4.28|5.49|4.29|5.5|4.3|5.48|4.28|0
1723630800000|2024-08-14 10:20:00|5.5|4.3|5.48|4.28|5.51|4.31|5.48|4.28|0
1723631100000|2024-08-14 10:25:00|5.49|4.29|5.45|4.25|5.49|4.29|5.44|4.24|0
1723631400000|2024-08-14 10:30:00|5.44|4.24|5.45|4.25|5.48|4.28|5.43|4.23|0
1723631700000|2024-08-14 10:35:00|5.46|4.26|5.43|4.23|5.46|4.26|5.43|4.23|0
1723632000000|2024-08-14 10:40:00|5.42|4.22|5.44|4.24|5.44|4.24|5.42|4.22|0
1723632300000|2024-08-14 10:45:00|5.43|4.23|5.43|4.23|5.43|4.23|5.4|4.2|0
1723632600000|2024-08-14 10:50:00|5.44|4.24|5.45|4.25|5.45|4.25|5.42|4.22|0
1723632900000|2024-08-14 10:55:00|5.44|4.24|5.46|4.26|5.48|4.28|5.44|4.24|0
1723633200000|2024-08-14 11:00:00|5.45|4.25|5.44|4.24|5.47|4.27|5.43|4.23|0
1723633500000|2024-08-14 11:05:00|5.43|4.23|5.47|4.27|5.47|4.27|5.42|4.22|0
1723633800000|2024-08-14 11:10:00|5.48|4.28|5.49|4.29|5.51|4.31|5.48|4.28|0
1723634100000|2024-08-14 11:15:00|5.5|4.3|5.5|4.3|5.5|4.3|5.48|4.28|0
1723634400000|2024-08-14 11:20:00|5.51|4.31|5.47|4.27|5.51|4.31|5.47|4.27|0
1723634700000|2024-08-14 11:25:00|5.48|4.28|5.48|4.28|5.48|4.28|5.43|4.23|0
1723635000000|2024-08-14 11:30:00|5.47|4.27|5.48|4.28|5.49|4.29|5.45|4.25|0
1723635300000|2024-08-14 11:35:00|5.49|4.29|5.46|4.26|5.49|4.29|5.45|4.25|0
1723635600000|2024-08-14 11:40:00|5.47|4.27|5.46|4.26|5.48|4.28|5.45|4.25|0
1723635900000|2024-08-14 11:45:00|5.47|4.27|5.44|4.24|5.47|4.27|5.43|4.23|0
1723636200000|2024-08-14 11:50:00|5.45|4.25|5.44|4.24|5.45|4.25|5.4|4.2|0
1723636500000|2024-08-14 11:55:00|5.43|4.23|5.44|4.24|5.44|4.24|5.41|4.21|0
1723636800000|2024-08-14 12:00:00|5.45|4.25|5.42|4.22|5.47|4.27|5.42|4.22|0
1723637100000|2024-08-14 12:05:00|5.43|4.23|5.44|4.24|5.44|4.24|5.42|4.22|0
1723637400000|2024-08-14 12:10:00|5.43|4.23|5.45|4.25|5.46|4.26|5.42|4.22|0
1723637700000|2024-08-14 12:15:00|5.44|4.24|5.45|4.25|5.45|4.25|5.41|4.21|0
1723638000000|2024-08-14 12:20:00|5.46|4.26|5.42|4.22|5.49|4.29|5.42|4.22|0
1723638300000|2024-08-14 12:25:00|5.43|4.23|5.36|4.16|5.43|4.23|5.34|4.14|0
1723638600000|2024-08-14 12:30:00|5.34|4.14|5.27|4.07|5.68|4.48|5.14|3.94|0
1723638900000|2024-08-14 12:35:00|5.28|4.08|4.93|3.73|5.36|4.16|4.9|3.7|0
1723639200000|2024-08-14 12:40:00|4.94|3.74|4.87|3.67|5.05|3.85|4.87|3.67|0
1723639500000|2024-08-14 12:45:00|4.86|3.66|4.87|3.67|4.89|3.69|4.84|3.64|0
1723639800000|2024-08-14 12:50:00|4.86|3.66|4.9|3.7|4.99|3.79|4.86|3.66|0
1723640100000|2024-08-14 12:55:00|4.89|3.69|4.87|3.67|4.92|3.72|4.86|3.66|0
1723640400000|2024-08-14 13:00:00|4.9|3.7|4.86|3.66|4.9|3.7|4.84|3.64|0
1723640700000|2024-08-14 13:05:00|4.87|3.67|4.88|3.68|4.92|3.72|4.83|3.63|0
1723641000000|2024-08-14 13:10:00|4.87|3.67|4.9|3.7|4.91|3.71|4.86|3.66|0
1723641300000|2024-08-14 13:15:00|4.89|3.69|4.89|3.69|4.94|3.74|4.88|3.68|0
1723641600000|2024-08-14 13:20:00|4.88|3.68|4.85|3.65|4.91|3.71|4.85|3.65|0
1723641900000|2024-08-14 13:25:00|4.84|3.64|4.89|3.69|4.96|3.76|4.84|3.64|0
1723642200000|2024-08-14 13:30:00|4.88|3.68|5.01|3.81|5.02|3.82|4.81|3.61|0
1723642500000|2024-08-14 13:35:00|5.02|3.82|4.94|3.74|5.09|3.89|4.93|3.73|0
1723642800000|2024-08-14 13:40:00|4.95|3.75|5.15|3.95|5.18|3.98|4.95|3.75|0
1723643100000|2024-08-14 13:45:00|5.13|3.93|4.8|3.6|5.16|3.96|4.79|3.59|0
1723643400000|2024-08-14 13:50:00|4.78|3.58|4.86|3.66|4.86|3.66|4.74|3.54|0
1723643700000|2024-08-14 13:55:00|4.84|3.64|4.79|3.59|4.9|3.7|4.77|3.57|0
1723644000000|2024-08-14 14:00:00|4.81|3.61|4.75|3.55|4.85|3.65|4.75|3.55|0
1723644300000|2024-08-14 14:05:00|4.74|3.54|4.77|3.57|4.86|3.66|4.74|3.54|0
1723644600000|2024-08-14 14:10:00|4.76|3.56|4.86|3.66|4.92|3.72|4.76|3.56|0
1723644900000|2024-08-14 14:15:00|4.85|3.65|4.8|3.6|4.88|3.68|4.77|3.57|0
1723645200000|2024-08-14 14:20:00|4.78|3.58|4.71|3.51|4.82|3.62|4.69|3.49|0
1723645500000|2024-08-14 14:25:00|4.7|3.5|4.71|3.51|4.81|3.61|4.68|3.48|0
1723645800000|2024-08-14 14:30:00|4.7|3.5|5.06|3.86|5.06|3.86|4.69|3.49|0
1723646100000|2024-08-14 14:35:00|5.04|3.84|4.9|3.7|5.07|3.87|4.87|3.67|0
1723646400000|2024-08-14 14:40:00|4.89|3.69|4.76|3.56|4.91|3.71|4.72|3.52|0
1723646700000|2024-08-14 14:45:00|4.74|3.54|4.61|3.41|4.77|3.57|4.61|3.41|0
1723647000000|2024-08-14 14:50:00|4.62|3.42|4.57|3.37|4.66|3.46|4.57|3.37|0
1723647300000|2024-08-14 14:55:00|4.59|3.39|4.53|3.33|4.59|3.39|4.51|3.31|0
1723647600000|2024-08-14 15:00:00|4.52|3.32|4.27|3.07|4.59|3.39|4.26|3.06|0
1723647900000|2024-08-14 15:05:00|4.26|3.06|4.52|3.32|4.6|3.4|4.25|3.05|0
1723648200000|2024-08-14 15:10:00|4.51|3.31|4.44|3.24|4.51|3.31|4.44|3.24|0
1723648500000|2024-08-14 15:15:00|4.45|3.25|4.45|3.25|4.48|3.28|4.43|3.23|0
1723648800000|2024-08-14 15:20:00|4.44|3.24|4.44|3.24|4.46|3.26|4.41|3.21|0
1723649100000|2024-08-14 15:25:00|4.43|3.23|4.36|3.16|4.43|3.23|4.36|3.16|0
1723649400000|2024-08-14 15:30:00|4.35|3.15|4.25|3.05|4.36|3.16|4.21|3.01|0
1723649700000|2024-08-14 15:35:00|4.24|3.04|4.21|3.01|4.27|3.07|4.2|3|0
1723650000000|2024-08-14 15:40:00|4.2|3|4.29|3.09|4.29|3.09|4.18|2.98|0
1723650300000|2024-08-14 15:45:00|4.28|3.08|4.22|3.02|4.29|3.09|4.19|2.99|0
1723650600000|2024-08-14 15:50:00|4.23|3.03|4.15|2.95|4.24|3.04|4.13|2.93|0
1723650900000|2024-08-14 15:55:00|4.14|2.94|4.06|2.86|4.14|2.94|4.05|2.85|0
1723651200000|2024-08-14 16:00:00|4.07|2.87|4.07|2.87|4.1|2.9|4.05|2.85|0
1723651500000|2024-08-14 16:05:00|4.06|2.86|4.08|2.88|4.08|2.88|4.02|2.82|0
1723651800000|2024-08-14 16:10:00|4.09|2.89|4.09|2.89|4.12|2.92|4.05|2.85|0
1723652100000|2024-08-14 16:15:00|4.1|2.9|4.23|3.03|4.25|3.05|4.08|2.88|0
1723652400000|2024-08-14 16:20:00|4.22|3.02|4.43|3.23|4.47|3.27|4.17|2.97|0
1723652700000|2024-08-14 16:25:00|4.44|3.24|4.61|3.41|4.64|3.44|4.42|3.22|0
1723653000000|2024-08-14 16:30:00|4.6|3.4|4.58|3.38|4.65|3.45|4.54|3.34|0
1723653300000|2024-08-14 16:35:00|4.57|3.37|4.52|3.32|4.6|3.4|4.51|3.31|0
1723653600000|2024-08-14 16:40:00|4.53|3.33|4.73|3.53|4.73|3.53|4.48|3.28|0
1723653900000|2024-08-14 16:45:00|4.75|3.55|4.69|3.49|4.78|3.58|4.65|3.45|0
1723654200000|2024-08-14 16:50:00|4.68|3.48|4.53|3.33|4.68|3.48|4.52|3.32|0
1723654500000|2024-08-14 16:55:00|4.52|3.32|4.51|3.31|4.57|3.37|4.5|3.3|0
1723654800000|2024-08-14 17:00:00|4.52|3.32|4.55|3.35|4.58|3.38|4.52|3.32|0
1723655100000|2024-08-14 17:05:00|4.56|3.36|4.48|3.28|4.56|3.36|4.42|3.22|0
1723655400000|2024-08-14 17:10:00|4.47|3.27|4.53|3.33|4.62|3.42|4.47|3.27|0
1723655700000|2024-08-14 17:15:00|4.52|3.32|4.49|3.29|4.54|3.34|4.47|3.27|0
1723656000000|2024-08-14 17:20:00|4.5|3.3|4.5|3.3|4.56|3.36|4.48|3.28|0
1723656300000|2024-08-14 17:25:00|4.49|3.29|4.48|3.28|4.58|3.38|4.47|3.27|0
1723656600000|2024-08-14 17:30:00|4.47|3.27|4.44|3.24|4.51|3.31|4.41|3.21|0
1723656900000|2024-08-14 17:35:00|4.43|3.23|4.48|3.28|4.5|3.3|4.4|3.2|0
1723657200000|2024-08-14 17:40:00|4.46|3.26|4.46|3.26|4.55|3.35|4.44|3.24|0
1723657500000|2024-08-14 17:45:00|4.48|3.28|4.43|3.23|4.48|3.28|4.42|3.22|0
1723657800000|2024-08-14 17:50:00|4.44|3.24|4.31|3.11|4.49|3.29|4.3|3.1|0
1723658100000|2024-08-14 17:55:00|4.32|3.12|4.35|3.15|4.35|3.15|4.3|3.1|0
1723658400000|2024-08-14 18:00:00|4.36|3.16|4.41|3.21|4.48|3.28|4.36|3.16|0
1723658700000|2024-08-14 18:05:00|4.4|3.2|4.4|3.2|4.43|3.23|4.37|3.17|0
1723659000000|2024-08-14 18:10:00|4.42|3.22|4.41|3.21|4.43|3.23|4.38|3.18|0
1723659300000|2024-08-14 18:15:00|4.4|3.2|4.4|3.2|4.42|3.22|4.37|3.17|0
1723659600000|2024-08-14 18:20:00|4.41|3.21|4.35|3.15|4.41|3.21|4.32|3.12|0
1723659900000|2024-08-14 18:25:00|4.34|3.14|4.33|3.13|4.36|3.16|4.33|3.13|0
1723660200000|2024-08-14 18:30:00|4.34|3.14|4.31|3.11|4.34|3.14|4.29|3.09|0
1723660500000|2024-08-14 18:35:00|4.3|3.1|4.3|3.1|4.34|3.14|4.26|3.06|0
1723660800000|2024-08-14 18:40:00|4.29|3.09|4.34|3.14|4.34|3.14|4.26|3.06|0
1723661100000|2024-08-14 18:45:00|4.35|3.15|4.27|3.07|4.35|3.15|4.24|3.04|0
1723661400000|2024-08-14 18:50:00|4.28|3.08|4.22|3.02|4.28|3.08|4.21|3.01|0
1723661700000|2024-08-14 18:55:00|4.21|3.01|4.13|2.93|4.22|3.02|4.12|2.92|0
1723662000000|2024-08-14 19:00:00|4.15|2.95|4.17|2.97|4.2|3|4.14|2.94|0
1723662300000|2024-08-14 19:05:00|4.16|2.96|4.19|2.99|4.19|2.99|4.13|2.93|0
1723662600000|2024-08-14 19:10:00|4.12|2.92|4.29|3.09|4.3|3.1|4.1|2.9|0
1723662900000|2024-08-14 19:15:00|4.28|3.08|4.26|3.06|4.31|3.11|4.18|2.98|0
1723663200000|2024-08-14 19:20:00|4.27|3.07|4.25|3.05|4.29|3.09|4.23|3.03|0
1723663500000|2024-08-14 19:25:00|4.24|3.04|4.27|3.07|4.27|3.07|4.23|3.03|0
1723663800000|2024-08-14 19:30:00|4.26|3.06|4.32|3.12|4.32|3.12|4.25|3.05|0
1723664100000|2024-08-14 19:35:00|4.3|3.1|4.25|3.05|4.33|3.13|4.25|3.05|0
1723664400000|2024-08-14 19:40:00|4.26|3.06|4.2|3|4.28|3.08|4.2|3|0
1723664700000|2024-08-14 19:45:00|4.21|3.01|4.08|2.88|4.26|3.06|4.07|2.87|0
1723665000000|2024-08-14 19:50:00|4.04|2.84|3.91|2.71|4.14|2.94|3.9|2.7|0
1723665300000|2024-08-14 19:55:00|3.9|2.7|3.98|2.78|3.98|2.78|3.83|2.63|0
1723665600000|2024-08-14 20:00:00|3.99|2.79|3.92|2.72|3.99|2.79|3.91|2.71|0
1723665900000|2024-08-14 20:05:00|3.93|2.73|3.86|2.66|3.93|2.73|3.85|2.65|0
1723666200000|2024-08-14 20:10:00|3.85|2.65|3.83|2.63|3.86|2.66|3.82|2.62|0
1723666500000|2024-08-14 20:15:00|4.03|2.43|4.04|2.44|4.04|2.44|4.02|2.42|0
1723666800000|2024-08-14 20:20:00|4.03|2.43|4.05|2.45|4.06|2.46|4.03|2.43|0
1723667100000|2024-08-14 20:25:00|4.04|2.44|4.05|2.45|4.05|2.45|4.04|2.44|0
1723667400000|2024-08-14 20:30:00|4.04|2.44|4.07|2.47|4.08|2.48|4.04|2.44|0
1723667700000|2024-08-14 20:35:00|4.08|2.48|4.08|2.48|4.09|2.49|4.07|2.47|0
1723668000000|2024-08-14 20:40:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1723668300000|2024-08-14 20:45:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1723668600000|2024-08-14 20:50:00|4.07|2.47|4.06|2.46|4.08|2.48|4.06|2.46|0
1723668900000|2024-08-14 20:55:00|4.07|2.47|4.08|2.48|4.09|2.49|4.07|2.47|0
1723669200000|2024-08-14 21:00:00|4.07|2.47|4.07|2.47|4.08|2.48|4.06|2.46|0
1723669500000|2024-08-14 21:05:00|4.06|2.46|4.06|2.46|4.07|2.47|4.05|2.45|0
1723669800000|2024-08-14 21:10:00|4.04|2.44|4.06|2.46|4.06|2.46|4.04|2.44|0
1723670100000|2024-08-14 21:15:00|4.07|2.47|4.07|2.47|4.07|2.47|4.07|2.47|0
1723670700000|2024-08-14 21:25:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1723671900000|2024-08-14 21:45:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1723672200000|2024-08-14 21:50:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1723672500000|2024-08-14 21:55:00|4.06|2.46|4.05|2.45|4.06|2.46|4.04|2.44|0
1723672800000|2024-08-14 22:00:00|4.07|2.47|4.06|2.46|4.09|2.49|4.04|2.44|0
1723673100000|2024-08-14 22:05:00|4.05|2.45|4.07|2.47|4.08|2.48|4.05|2.45|0
1723673400000|2024-08-14 22:10:00|4.06|2.46|4.07|2.47|4.07|2.47|4.05|2.45|0
1723673700000|2024-08-14 22:15:00|4.08|2.48|4.06|2.46|4.09|2.49|4.06|2.46|0
1723674000000|2024-08-14 22:20:00|4.07|2.47|4.1|2.5|4.1|2.5|4.07|2.47|0
1723674300000|2024-08-14 22:25:00|4.12|2.52|4.13|2.53|4.14|2.54|4.11|2.51|0
1723674600000|2024-08-14 22:30:00|4.12|2.52|4.12|2.52|4.12|2.52|4.11|2.51|0
1723674900000|2024-08-14 22:35:00|4.11|2.51|4.11|2.51|4.12|2.52|4.1|2.5|0
1723675200000|2024-08-14 22:40:00|4.1|2.5|4.11|2.51|4.11|2.51|4.08|2.48|0
1723675500000|2024-08-14 22:45:00|4.1|2.5|4.1|2.5|4.11|2.51|4.09|2.49|0
1723675800000|2024-08-14 22:50:00|4.09|2.49|4.1|2.5|4.1|2.5|4.08|2.48|0
1723676100000|2024-08-14 22:55:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1723676400000|2024-08-14 23:00:00|4.09|2.49|4.06|2.46|4.09|2.49|4.06|2.46|0
1723676700000|2024-08-14 23:05:00|4.05|2.45|4.06|2.46|4.06|2.46|4.05|2.45|0
1723677000000|2024-08-14 23:10:00|4.05|2.45|4.06|2.46|4.06|2.46|4.05|2.45|0
1723677300000|2024-08-14 23:15:00|4.05|2.45|4.07|2.47|4.08|2.48|4.05|2.45|0
1723677600000|2024-08-14 23:20:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1723677900000|2024-08-14 23:25:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1723678200000|2024-08-14 23:30:00|4.09|2.49|4.13|2.53|4.15|2.55|4.09|2.49|0
1723678500000|2024-08-14 23:35:00|4.14|2.54|4.13|2.53|4.14|2.54|4.12|2.52|0
1723678800000|2024-08-14 23:40:00|4.14|2.54|4.13|2.53|4.14|2.54|4.12|2.52|0
1723679100000|2024-08-14 23:45:00|4.14|2.54|4.16|2.56|4.19|2.59|4.14|2.54|0
1723679400000|2024-08-14 23:50:00|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1723679700000|2024-08-14 23:55:00|4.15|2.55|4.15|2.55|4.15|2.55|4.13|2.53|0
1723680000000|2024-08-15 00:00:00|4.14|2.54|4.15|2.55|4.15|2.55|4.11|2.51|0
1723680300000|2024-08-15 00:05:00|4.14|2.54|4.12|2.52|4.14|2.54|4.1|2.5|0
1723680600000|2024-08-15 00:10:00|4.11|2.51|4.1|2.5|4.12|2.52|4.09|2.49|0
1723680900000|2024-08-15 00:15:00|3.9|2.7|3.88|2.68|3.92|2.72|3.87|2.67|0
1723681200000|2024-08-15 00:20:00|3.87|2.67|4.02|2.82|4.11|2.91|3.87|2.67|0
1723681500000|2024-08-15 00:25:00|4.03|2.83|4.05|2.85|4.06|2.86|4.02|2.82|0
1723681800000|2024-08-15 00:30:00|4.06|2.86|4.02|2.82|4.06|2.86|4.02|2.82|0
1723682100000|2024-08-15 00:35:00|4.03|2.83|3.99|2.79|4.03|2.83|3.99|2.79|0
1723682400000|2024-08-15 00:40:00|4|2.8|4.01|2.81|4.02|2.82|3.99|2.79|0
1723682700000|2024-08-15 00:45:00|4.02|2.82|3.99|2.79|4.02|2.82|3.98|2.78|0
1723683000000|2024-08-15 00:50:00|4|2.8|3.95|2.75|4|2.8|3.95|2.75|0
1723683300000|2024-08-15 00:55:00|3.96|2.76|3.97|2.77|3.98|2.78|3.95|2.75|0
1723683600000|2024-08-15 01:00:00|3.98|2.78|3.97|2.77|3.99|2.79|3.97|2.77|0
1723683900000|2024-08-15 01:05:00|3.96|2.76|3.96|2.76|3.97|2.77|3.93|2.73|0
1723684200000|2024-08-15 01:10:00|3.97|2.77|3.96|2.76|3.97|2.77|3.94|2.74|0
1723684500000|2024-08-15 01:15:00|3.97|2.77|3.98|2.78|3.99|2.79|3.96|2.76|0
1723684800000|2024-08-15 01:20:00|3.97|2.77|3.97|2.77|3.98|2.78|3.96|2.76|0
1723685100000|2024-08-15 01:25:00|3.96|2.76|3.99|2.79|4.01|2.81|3.96|2.76|0
1723685400000|2024-08-15 01:30:00|4|2.8|3.97|2.77|4|2.8|3.96|2.76|0
1723685700000|2024-08-15 01:35:00|3.98|2.78|3.96|2.76|4|2.8|3.96|2.76|0
1723686000000|2024-08-15 01:40:00|3.95|2.75|3.93|2.73|3.95|2.75|3.93|2.73|0
1723686300000|2024-08-15 01:45:00|3.92|2.72|3.93|2.73|3.94|2.74|3.92|2.72|0
1723686600000|2024-08-15 01:50:00|3.92|2.72|3.94|2.74|3.96|2.76|3.92|2.72|0
1723686900000|2024-08-15 01:55:00|3.95|2.75|3.93|2.73|3.95|2.75|3.93|2.73|0
1723687200000|2024-08-15 02:00:00|3.92|2.72|3.94|2.74|3.95|2.75|3.92|2.72|0
1723687500000|2024-08-15 02:05:00|3.93|2.73|3.92|2.72|3.93|2.73|3.91|2.71|0
1723687800000|2024-08-15 02:10:00|3.91|2.71|3.86|2.66|3.91|2.71|3.86|2.66|0
1723688100000|2024-08-15 02:15:00|3.88|2.68|3.88|2.68|3.89|2.69|3.87|2.67|0
1723688400000|2024-08-15 02:20:00|3.87|2.67|3.87|2.67|3.88|2.68|3.87|2.67|0
1723688700000|2024-08-15 02:25:00|3.86|2.66|3.86|2.66|3.88|2.68|3.86|2.66|0
1723689000000|2024-08-15 02:30:00|3.87|2.67|3.87|2.67|3.88|2.68|3.86|2.66|0
1723689300000|2024-08-15 02:35:00|3.86|2.66|3.83|2.63|3.86|2.66|3.82|2.62|0
1723689600000|2024-08-15 02:40:00|3.82|2.62|3.82|2.62|3.83|2.63|3.82|2.62|0
1723689900000|2024-08-15 02:45:00|3.83|2.63|3.83|2.63|3.83|2.63|3.82|2.62|0
1723690200000|2024-08-15 02:50:00|3.82|2.62|3.82|2.62|3.83|2.63|3.81|2.61|0
1723690500000|2024-08-15 02:55:00|3.81|2.61|3.82|2.62|3.83|2.63|3.81|2.61|0
1723690800000|2024-08-15 03:00:00|3.81|2.61|3.83|2.63|3.83|2.63|3.81|2.61|0
1723691100000|2024-08-15 03:05:00|3.82|2.62|3.85|2.65|3.85|2.65|3.82|2.62|0
1723691400000|2024-08-15 03:10:00|3.84|2.64|3.83|2.63|3.85|2.65|3.83|2.63|0
1723691700000|2024-08-15 03:15:00|3.84|2.64|3.83|2.63|3.85|2.65|3.83|2.63|0
1723692000000|2024-08-15 03:20:00|3.84|2.64|3.84|2.64|3.85|2.65|3.83|2.63|0
1723692300000|2024-08-15 03:25:00|3.85|2.65|3.85|2.65|3.86|2.66|3.85|2.65|0
1723692600000|2024-08-15 03:30:00|3.84|2.64|3.82|2.62|3.84|2.64|3.81|2.61|0
1723692900000|2024-08-15 03:35:00|3.83|2.63|3.8|2.6|3.83|2.63|3.8|2.6|0
1723693200000|2024-08-15 03:40:00|3.81|2.61|3.81|2.61|3.82|2.62|3.8|2.6|0
1723693500000|2024-08-15 03:45:00|3.82|2.62|3.81|2.61|3.82|2.62|3.81|2.61|0
1723693800000|2024-08-15 03:50:00|3.82|2.62|3.82|2.62|3.82|2.62|3.81|2.61|0
1723694100000|2024-08-15 03:55:00|3.81|2.61|3.81|2.61|3.82|2.62|3.81|2.61|0
1723694400000|2024-08-15 04:00:00|3.82|2.62|3.82|2.62|3.82|2.62|3.8|2.6|0
1723694700000|2024-08-15 04:05:00|3.81|2.61|3.81|2.61|3.81|2.61|3.8|2.6|0
1723695000000|2024-08-15 04:10:00|3.8|2.6|3.8|2.6|3.81|2.61|3.8|2.6|0
1723695300000|2024-08-15 04:15:00|3.81|2.61|3.8|2.6|3.81|2.61|3.8|2.6|0
1723695600000|2024-08-15 04:20:00|3.79|2.59|3.8|2.6|3.8|2.6|3.79|2.59|0
1723695900000|2024-08-15 04:25:00|3.79|2.59|3.79|2.59|3.8|2.6|3.79|2.59|0
1723696200000|2024-08-15 04:30:00|3.8|2.6|3.79|2.59|3.8|2.6|3.79|2.59|0
1723696500000|2024-08-15 04:35:00|3.8|2.6|3.81|2.61|3.81|2.61|3.8|2.6|0
1723696800000|2024-08-15 04:40:00|3.8|2.6|3.81|2.61|3.82|2.62|3.8|2.6|0
1723697100000|2024-08-15 04:45:00|3.82|2.62|3.82|2.62|3.82|2.62|3.81|2.61|0
1723697400000|2024-08-15 04:50:00|3.81|2.61|3.81|2.61|3.81|2.61|3.81|2.61|0
1723697700000|2024-08-15 04:55:00|3.8|2.6|3.81|2.61|3.81|2.61|3.8|2.6|0
1723698000000|2024-08-15 05:00:00|3.82|2.62|3.84|2.64|3.85|2.65|3.82|2.62|0
1723698300000|2024-08-15 05:05:00|3.85|2.65|3.84|2.64|3.85|2.65|3.83|2.63|0
1723698600000|2024-08-15 05:10:00|3.83|2.63|3.84|2.64|3.85|2.65|3.83|2.63|0
1723698900000|2024-08-15 05:15:00|3.85|2.65|3.85|2.65|3.86|2.66|3.84|2.64|0
1723699200000|2024-08-15 05:20:00|3.86|2.66|3.91|2.71|3.94|2.74|3.86|2.66|0
1723699500000|2024-08-15 05:25:00|3.9|2.7|3.91|2.71|3.91|2.71|3.89|2.69|0
1723699800000|2024-08-15 05:30:00|3.9|2.7|3.9|2.7|3.92|2.72|3.89|2.69|0
1723700100000|2024-08-15 05:35:00|3.89|2.69|3.88|2.68|3.9|2.7|3.87|2.67|0
1723700400000|2024-08-15 05:40:00|3.89|2.69|3.91|2.71|3.92|2.72|3.89|2.69|0
1723700700000|2024-08-15 05:45:00|3.92|2.72|3.92|2.72|3.94|2.74|3.91|2.71|0
1723701000000|2024-08-15 05:50:00|3.93|2.73|3.9|2.7|3.95|2.75|3.89|2.69|0
1723701300000|2024-08-15 05:55:00|3.91|2.71|3.89|2.69|3.91|2.71|3.88|2.68|0
1723701600000|2024-08-15 06:00:00|3.9|2.7|3.91|2.71|3.92|2.72|3.89|2.69|0
1723701900000|2024-08-15 06:05:00|3.9|2.7|3.91|2.71|3.91|2.71|3.89|2.69|0
1723702200000|2024-08-15 06:10:00|3.92|2.72|3.89|2.69|3.92|2.72|3.89|2.69|0
1723702500000|2024-08-15 06:15:00|3.9|2.7|3.94|2.74|4.05|2.85|3.9|2.7|0
1723702800000|2024-08-15 06:20:00|3.95|2.75|4|2.8|4.02|2.82|3.94|2.74|0
1723703100000|2024-08-15 06:25:00|4.01|2.81|4|2.8|4.01|2.81|3.98|2.78|0
1723703400000|2024-08-15 06:30:00|3.99|2.79|3.96|2.76|4|2.8|3.96|2.76|0
1723703700000|2024-08-15 06:35:00|3.97|2.77|3.92|2.72|3.97|2.77|3.91|2.71|0
1723704000000|2024-08-15 06:40:00|3.93|2.73|3.91|2.71|3.94|2.74|3.91|2.71|0
1723704300000|2024-08-15 06:45:00|3.92|2.72|3.93|2.73|3.94|2.74|3.91|2.71|0
1723704600000|2024-08-15 06:50:00|3.92|2.72|3.91|2.71|3.92|2.72|3.9|2.7|0
1723704900000|2024-08-15 06:55:00|3.9|2.7|3.9|2.7|3.91|2.71|3.9|2.7|0
1723705200000|2024-08-15 07:00:00|3.91|2.71|3.92|2.72|3.94|2.74|3.9|2.7|0
1723705500000|2024-08-15 07:05:00|3.93|2.73|3.89|2.69|3.93|2.73|3.88|2.68|0
1723705800000|2024-08-15 07:10:00|3.9|2.7|3.88|2.68|3.94|2.74|3.88|2.68|0
1723706100000|2024-08-15 07:15:00|3.89|2.69|3.9|2.7|3.91|2.71|3.86|2.66|0
1723706400000|2024-08-15 07:20:00|3.91|2.71|3.87|2.67|3.92|2.72|3.87|2.67|0
1723706700000|2024-08-15 07:25:00|3.86|2.66|3.84|2.64|3.87|2.67|3.84|2.64|0
1723707000000|2024-08-15 07:30:00|3.85|2.65|3.85|2.65|3.86|2.66|3.83|2.63|0
1723707300000|2024-08-15 07:35:00|3.84|2.64|3.84|2.64|3.91|2.71|3.83|2.63|0
1723707600000|2024-08-15 07:40:00|3.83|2.63|3.86|2.66|3.86|2.66|3.83|2.63|0
1723707900000|2024-08-15 07:45:00|3.85|2.65|3.83|2.63|3.85|2.65|3.83|2.63|0
1723708200000|2024-08-15 07:50:00|3.84|2.64|3.82|2.62|3.84|2.64|3.82|2.62|0
1723708500000|2024-08-15 07:55:00|3.83|2.63|3.8|2.6|3.83|2.63|3.8|2.6|0
1723708800000|2024-08-15 08:00:00|3.81|2.61|3.82|2.62|3.82|2.62|3.8|2.6|0
1723709100000|2024-08-15 08:05:00|3.83|2.63|3.84|2.64|3.85|2.65|3.8|2.6|0
1723709400000|2024-08-15 08:10:00|3.85|2.65|3.87|2.67|3.88|2.68|3.84|2.64|0
1723709700000|2024-08-15 08:15:00|3.88|2.68|3.89|2.69|3.89|2.69|3.85|2.65|0
1723710000000|2024-08-15 08:20:00|3.88|2.68|3.9|2.7|3.91|2.71|3.87|2.67|0
1723710300000|2024-08-15 08:25:00|3.89|2.69|3.93|2.73|3.93|2.73|3.89|2.69|0
1723710600000|2024-08-15 08:30:00|3.94|2.74|4.01|2.81|4.01|2.81|3.92|2.72|0
1723710900000|2024-08-15 08:35:00|4|2.8|3.98|2.78|4.01|2.81|3.98|2.78|0
1723711200000|2024-08-15 08:40:00|3.97|2.77|3.96|2.76|3.98|2.78|3.84|2.64|0
1723711500000|2024-08-15 08:45:00|3.95|2.75|3.95|2.75|3.95|2.75|3.93|2.73|0
1723711800000|2024-08-15 08:50:00|3.96|2.76|3.94|2.74|3.96|2.76|3.94|2.74|0
1723712100000|2024-08-15 08:55:00|3.95|2.75|3.95|2.75|3.96|2.76|3.92|2.72|0
1723712400000|2024-08-15 09:00:00|3.94|2.74|3.94|2.74|3.95|2.75|3.93|2.73|0
1723712700000|2024-08-15 09:05:00|3.95|2.75|3.94|2.74|3.96|2.76|3.94|2.74|0
1723713000000|2024-08-15 09:10:00|3.93|2.73|3.92|2.72|3.94|2.74|3.91|2.71|0
1723713300000|2024-08-15 09:15:00|3.93|2.73|3.92|2.72|3.93|2.73|3.92|2.72|0
1723713600000|2024-08-15 09:20:00|3.91|2.71|3.92|2.72|3.92|2.72|3.9|2.7|0
1723713900000|2024-08-15 09:25:00|3.91|2.71|3.9|2.7|3.93|2.73|3.9|2.7|0
1723714200000|2024-08-15 09:30:00|3.89|2.69|3.89|2.69|3.91|2.71|3.88|2.68|0
1723714500000|2024-08-15 09:35:00|3.88|2.68|3.91|2.71|3.91|2.71|3.88|2.68|0
1723714800000|2024-08-15 09:40:00|3.9|2.7|3.92|2.72|3.92|2.72|3.9|2.7|0
1723715100000|2024-08-15 09:45:00|3.91|2.71|3.89|2.69|3.91|2.71|3.88|2.68|0
1723715400000|2024-08-15 09:50:00|3.88|2.68|3.89|2.69|3.9|2.7|3.88|2.68|0
1723715700000|2024-08-15 09:55:00|3.88|2.68|3.88|2.68|3.89|2.69|3.87|2.67|0
1723716000000|2024-08-15 10:00:00|3.89|2.69|3.86|2.66|3.89|2.69|3.85|2.65|0
1723716300000|2024-08-15 10:05:00|3.87|2.67|3.88|2.68|3.89|2.69|3.86|2.66|0
1723716600000|2024-08-15 10:10:00|3.89|2.69|3.91|2.71|3.91|2.71|3.88|2.68|0
1723716900000|2024-08-15 10:15:00|3.92|2.72|3.94|2.74|3.94|2.74|3.9|2.7|0
1723717200000|2024-08-15 10:20:00|3.95|2.75|3.98|2.78|3.98|2.78|3.94|2.74|0
1723717500000|2024-08-15 10:25:00|3.97|2.77|3.97|2.77|3.98|2.78|3.95|2.75|0
1723717800000|2024-08-15 10:30:00|3.96|2.76|3.94|2.74|3.98|2.78|3.94|2.74|0
1723718100000|2024-08-15 10:35:00|3.95|2.75|3.96|2.76|3.96|2.76|3.93|2.73|0
1723718400000|2024-08-15 10:40:00|3.95|2.75|3.98|2.78|4|2.8|3.95|2.75|0
1723718700000|2024-08-15 10:45:00|3.99|2.79|3.99|2.79|4|2.8|3.97|2.77|0
1723719000000|2024-08-15 10:50:00|4|2.8|3.98|2.78|4.01|2.81|3.98|2.78|0
1723719300000|2024-08-15 10:55:00|3.99|2.79|4.04|2.84|4.04|2.84|3.97|2.77|0
1723719600000|2024-08-15 11:00:00|4.02|2.82|3.96|2.76|4.11|2.91|3.96|2.76|0
1723719900000|2024-08-15 11:05:00|3.97|2.77|3.94|2.74|3.97|2.77|3.94|2.74|0
1723720200000|2024-08-15 11:10:00|3.93|2.73|3.93|2.73|3.96|2.76|3.93|2.73|0
1723720500000|2024-08-15 11:15:00|3.91|2.71|3.84|2.64|3.91|2.71|3.84|2.64|0
1723720800000|2024-08-15 11:20:00|3.85|2.65|3.82|2.62|3.85|2.65|3.81|2.61|0
1723721100000|2024-08-15 11:25:00|3.81|2.61|3.82|2.62|3.83|2.63|3.81|2.61|0
1723721400000|2024-08-15 11:30:00|3.81|2.61|3.8|2.6|3.82|2.62|3.78|2.58|0
1723721700000|2024-08-15 11:35:00|3.79|2.59|3.8|2.6|3.83|2.63|3.79|2.59|0
1723722000000|2024-08-15 11:40:00|3.79|2.59|3.79|2.59|3.81|2.61|3.78|2.58|0
1723722300000|2024-08-15 11:45:00|3.8|2.6|3.78|2.58|3.8|2.6|3.77|2.57|0
1723722600000|2024-08-15 11:50:00|3.79|2.59|3.82|2.62|3.82|2.62|3.78|2.58|0
1723722900000|2024-08-15 11:55:00|3.81|2.61|3.8|2.6|3.81|2.61|3.79|2.59|0
1723723200000|2024-08-15 12:00:00|3.79|2.59|3.81|2.61|3.82|2.62|3.79|2.59|0
1723723500000|2024-08-15 12:05:00|3.8|2.6|3.8|2.6|3.81|2.61|3.79|2.59|0
1723723800000|2024-08-15 12:10:00|3.79|2.59|3.78|2.58|3.81|2.61|3.78|2.58|0
1723724100000|2024-08-15 12:15:00|3.79|2.59|3.76|2.56|3.79|2.59|3.76|2.56|0
1723724400000|2024-08-15 12:20:00|3.77|2.57|3.77|2.57|3.79|2.59|3.75|2.55|0
1723724700000|2024-08-15 12:25:00|3.78|2.58|3.77|2.57|3.83|2.63|3.77|2.57|0
1723725000000|2024-08-15 12:30:00|3.64|2.44|3.52|2.32|3.88|2.68|3.47|2.27|0
1723725300000|2024-08-15 12:35:00|3.53|2.33|3.27|2.07|3.56|2.36|3.26|2.06|0
1723725600000|2024-08-15 12:40:00|3.28|2.08|3.28|2.08|3.31|2.11|3.27|2.07|0
1723725900000|2024-08-15 12:45:00|3.27|2.07|3.17|1.97|3.3|2.1|3.17|1.97|0
1723726200000|2024-08-15 12:50:00|3.16|1.96|3.15|1.95|3.19|1.99|3.09|1.89|0
1723726500000|2024-08-15 12:55:00|3.14|1.94|3.28|2.08|3.31|2.11|3.13|1.93|0
1723726800000|2024-08-15 13:00:00|3.27|2.07|3.24|2.04|3.3|2.1|3.23|2.03|0
1723727100000|2024-08-15 13:05:00|3.25|2.05|3.31|2.11|3.31|2.11|3.24|2.04|0
1723727400000|2024-08-15 13:10:00|3.3|2.1|3.27|2.07|3.33|2.13|3.26|2.06|0
1723727700000|2024-08-15 13:15:00|3.28|2.08|3.31|2.11|3.32|2.12|3.27|2.07|0
1723728000000|2024-08-15 13:20:00|3.3|2.1|3.3|2.1|3.33|2.13|3.29|2.09|0
1723728300000|2024-08-15 13:25:00|3.31|2.11|3.21|2.01|3.31|2.11|3.2|2|0
1723728600000|2024-08-15 13:30:00|3.2|2|3.16|1.96|3.23|2.03|3.13|1.93|0
1723728900000|2024-08-15 13:35:00|3.15|1.95|3.17|1.97|3.19|1.99|3.11|1.91|0
1723729200000|2024-08-15 13:40:00|3.16|1.96|3.24|2.04|3.27|2.07|3.15|1.95|0
1723729500000|2024-08-15 13:45:00|3.21|2.01|3.17|1.97|3.27|2.07|3.17|1.97|0
1723729800000|2024-08-15 13:50:00|3.16|1.96|3.16|1.96|3.2|2|3.15|1.95|0
1723730100000|2024-08-15 13:55:00|3.21|2.01|3.07|1.87|3.21|2.01|3.06|1.86|0
1723730400000|2024-08-15 14:00:00|3.05|1.85|3.16|1.96|3.17|1.97|3.02|1.82|0
1723730700000|2024-08-15 14:05:00|3.17|1.97|3.16|1.96|3.22|2.02|3.14|1.94|0
1723731000000|2024-08-15 14:10:00|3.15|1.95|3.07|1.87|3.18|1.98|3.06|1.86|0
1723731300000|2024-08-15 14:15:00|3.06|1.86|3.04|1.84|3.1|1.9|3.04|1.84|0
1723731600000|2024-08-15 14:20:00|3.1|1.9|3|1.8|3.1|1.9|2.98|1.78|0
1723731900000|2024-08-15 14:25:00|2.99|1.79|2.95|1.75|3.01|1.81|2.92|1.72|0
1723732200000|2024-08-15 14:30:00|2.94|1.74|2.89|1.69|3.03|1.83|2.89|1.69|0
1723732500000|2024-08-15 14:35:00|2.9|1.7|2.88|1.68|2.9|1.7|2.85|1.65|0
1723732800000|2024-08-15 14:40:00|2.87|1.67|2.85|1.65|2.88|1.68|2.85|1.65|0
1723733100000|2024-08-15 14:45:00|2.86|1.66|2.85|1.65|2.86|1.66|2.81|1.61|0
1723733400000|2024-08-15 14:50:00|2.84|1.64|2.85|1.65|2.87|1.67|2.83|1.63|0
1723733700000|2024-08-15 14:55:00|2.84|1.64|2.85|1.65|2.88|1.68|2.84|1.64|0
1723734000000|2024-08-15 15:00:00|2.84|1.64|2.79|1.59|2.86|1.66|2.79|1.59|0
1723734300000|2024-08-15 15:05:00|2.8|1.6|2.8|1.6|2.82|1.62|2.79|1.59|0
1723734600000|2024-08-15 15:10:00|2.79|1.59|2.87|1.67|2.89|1.69|2.79|1.59|0
1723734900000|2024-08-15 15:15:00|2.86|1.66|2.85|1.65|2.88|1.68|2.83|1.63|0
1723735200000|2024-08-15 15:20:00|2.86|1.66|2.84|1.64|2.87|1.67|2.84|1.64|0
1723735500000|2024-08-15 15:25:00|2.85|1.65|2.89|1.69|2.89|1.69|2.83|1.63|0
1723735800000|2024-08-15 15:30:00|2.88|1.68|2.86|1.66|2.9|1.7|2.85|1.65|0
1723736100000|2024-08-15 15:35:00|2.87|1.67|2.86|1.66|2.89|1.69|2.84|1.64|0
1723736400000|2024-08-15 15:40:00|2.85|1.65|2.88|1.68|2.88|1.68|2.81|1.61|0
1723736700000|2024-08-15 15:45:00|2.87|1.67|2.87|1.67|2.9|1.7|2.87|1.67|0
1723737000000|2024-08-15 15:50:00|2.88|1.68|2.87|1.67|2.89|1.69|2.85|1.65|0
1723737300000|2024-08-15 15:55:00|2.86|1.66|2.9|1.7|2.91|1.71|2.86|1.66|0
1723737600000|2024-08-15 16:00:00|2.91|1.71|2.85|1.65|2.91|1.71|2.85|1.65|0
1723737900000|2024-08-15 16:05:00|2.86|1.66|2.86|1.66|2.87|1.67|2.85|1.65|0
1723738200000|2024-08-15 16:10:00|2.85|1.65|2.97|1.77|2.98|1.78|2.85|1.65|0
1723738500000|2024-08-15 16:15:00|2.96|1.76|2.93|1.73|2.96|1.76|2.91|1.71|0
1723738800000|2024-08-15 16:20:00|2.92|1.72|2.89|1.69|2.93|1.73|2.88|1.68|0
1723739100000|2024-08-15 16:25:00|2.9|1.7|2.94|1.74|2.95|1.75|2.89|1.69|0
1723739400000|2024-08-15 16:30:00|2.99|1.79|3.02|1.82|3.03|1.83|2.99|1.79|0
1723739700000|2024-08-15 16:35:00|3.01|1.81|3.05|1.85|3.05|1.85|3.01|1.81|0
1723740000000|2024-08-15 16:40:00|3.04|1.84|3.09|1.89|3.11|1.91|3.04|1.84|0
1723740300000|2024-08-15 16:45:00|3.08|1.88|3.11|1.91|3.15|1.95|3.07|1.87|0
1723740600000|2024-08-15 16:50:00|3.12|1.92|3.1|1.9|3.12|1.92|3.09|1.89|0
1723740900000|2024-08-15 16:55:00|3.09|1.89|3.07|1.87|3.11|1.91|3.07|1.87|0
1723741200000|2024-08-15 17:00:00|3.08|1.88|3.09|1.89|3.12|1.92|3.07|1.87|0
1723741500000|2024-08-15 17:05:00|3.08|1.88|3.12|1.92|3.12|1.92|3.08|1.88|0
1723741800000|2024-08-15 17:10:00|3.11|1.91|3.09|1.89|3.13|1.93|3.08|1.88|0
1723742100000|2024-08-15 17:15:00|3.1|1.9|3.09|1.89|3.11|1.91|3.07|1.87|0
1723742400000|2024-08-15 17:20:00|3.08|1.88|3.09|1.89|3.1|1.9|3.06|1.86|0
1723742700000|2024-08-15 17:25:00|3.08|1.88|3.05|1.85|3.09|1.89|3.02|1.82|0
1723743000000|2024-08-15 17:30:00|3.04|1.84|3.02|1.82|3.05|1.85|3.01|1.81|0
1723743300000|2024-08-15 17:35:00|3.03|1.83|3.01|1.81|3.03|1.83|3.01|1.81|0
1723743600000|2024-08-15 17:40:00|3|1.8|3.02|1.82|3.03|1.83|3|1.8|0
1723743900000|2024-08-15 17:45:00|3.01|1.81|2.99|1.79|3.02|1.82|2.99|1.79|0
1723744200000|2024-08-15 17:50:00|3.04|1.84|2.9|1.7|3.05|1.85|2.87|1.67|0
1723744500000|2024-08-15 17:55:00|2.89|1.69|2.89|1.69|2.91|1.71|2.89|1.69|0
1723744800000|2024-08-15 18:00:00|2.9|1.7|2.86|1.66|2.9|1.7|2.86|1.66|0
1723745100000|2024-08-15 18:05:00|2.87|1.67|2.87|1.67|2.88|1.68|2.85|1.65|0
1723745400000|2024-08-15 18:10:00|2.88|1.68|2.89|1.69|2.89|1.69|2.87|1.67|0
1723745700000|2024-08-15 18:15:00|2.9|1.7|2.87|1.67|2.91|1.71|2.87|1.67|0
1723746000000|2024-08-15 18:20:00|2.88|1.68|2.88|1.68|2.89|1.69|2.87|1.67|0
1723746300000|2024-08-15 18:25:00|2.87|1.67|2.86|1.66|2.88|1.68|2.85|1.65|0
1723746600000|2024-08-15 18:30:00|2.85|1.65|2.86|1.66|2.87|1.67|2.85|1.65|0
1723746900000|2024-08-15 18:35:00|2.85|1.65|2.85|1.65|2.87|1.67|2.84|1.64|0
1723747200000|2024-08-15 18:40:00|2.86|1.66|2.83|1.63|2.86|1.66|2.83|1.63|0
1723747500000|2024-08-15 18:45:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1723747800000|2024-08-15 18:50:00|2.85|1.65|2.85|1.65|2.88|1.68|2.84|1.64|0
1723748100000|2024-08-15 18:55:00|2.86|1.66|2.85|1.65|2.86|1.66|2.84|1.64|0
1723748400000|2024-08-15 19:00:00|2.86|1.66|2.86|1.66|2.9|1.7|2.85|1.65|0
1723748700000|2024-08-15 19:05:00|2.87|1.67|2.83|1.63|2.87|1.67|2.83|1.63|0
1723749000000|2024-08-15 19:10:00|2.84|1.64|2.86|1.66|2.88|1.68|2.84|1.64|0
1723749300000|2024-08-15 19:15:00|2.85|1.65|2.84|1.64|2.86|1.66|2.82|1.62|0
1723749600000|2024-08-15 19:20:00|2.83|1.63|2.83|1.63|2.85|1.65|2.81|1.61|0
1723749900000|2024-08-15 19:25:00|2.84|1.64|2.79|1.59|2.85|1.65|2.79|1.59|0
1723750200000|2024-08-15 19:30:00|2.8|1.6|2.78|1.58|2.81|1.61|2.78|1.58|0
1723750500000|2024-08-15 19:35:00|2.77|1.57|2.78|1.58|2.79|1.59|2.77|1.57|0
1723750800000|2024-08-15 19:40:00|2.79|1.59|2.8|1.6|2.8|1.6|2.77|1.57|0
1723751100000|2024-08-15 19:45:00|2.81|1.61|2.84|1.64|2.86|1.66|2.8|1.6|0
1723751400000|2024-08-15 19:50:00|2.87|1.67|3.12|1.44|3.17|1.73|2.84|1.44|0
1723751700000|2024-08-15 19:55:00|3.09|1.41|3.03|1.35|3.16|1.48|3.03|1.35|0
1723752000000|2024-08-15 20:00:00|3.02|1.34|2.76|1.56|3.03|1.69|2.73|1.34|0
1723752300000|2024-08-15 20:05:00|2.77|1.57|2.74|1.54|2.77|1.57|2.74|1.54|0
1723752600000|2024-08-15 20:10:00|2.73|1.53|2.79|1.59|2.79|1.59|2.73|1.53|0
1723752900000|2024-08-15 20:15:00|2.99|1.39|2.98|1.38|2.99|1.39|2.98|1.38|0
1723753200000|2024-08-15 20:20:00|2.99|1.39|2.97|1.37|2.99|1.39|2.96|1.36|0
1723753500000|2024-08-15 20:25:00|2.96|1.36|2.91|1.31|2.96|1.36|2.91|1.31|0
1723753800000|2024-08-15 20:30:00|2.92|1.32|2.91|1.31|2.93|1.33|2.91|1.31|0
1723754100000|2024-08-15 20:35:00|2.92|1.32|2.91|1.31|2.92|1.32|2.91|1.31|0
1723754400000|2024-08-15 20:40:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1723754700000|2024-08-15 20:45:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1723755000000|2024-08-15 20:50:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1723755300000|2024-08-15 20:55:00|2.94|1.34|2.95|1.35|2.96|1.36|2.94|1.34|0
1723755600000|2024-08-15 21:00:00|2.94|1.34|2.94|1.34|2.95|1.35|2.94|1.34|0
1723756800000|2024-08-15 21:20:00|2.93|1.33|2.93|1.33|2.94|1.34|2.93|1.33|0
1723757400000|2024-08-15 21:30:00|2.94|1.34|2.94|1.34|2.94|1.34|2.94|1.34|0
1723757700000|2024-08-15 21:35:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1723758900000|2024-08-15 21:55:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1723759200000|2024-08-15 22:00:00|2.93|1.33|2.89|1.29|2.94|1.34|2.89|1.29|0
1723759500000|2024-08-15 22:05:00|2.9|1.3|2.93|1.33|2.93|1.33|2.9|1.3|0
1723759800000|2024-08-15 22:10:00|2.92|1.32|2.9|1.3|2.92|1.32|2.89|1.29|0
1723760100000|2024-08-15 22:15:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1723760400000|2024-08-15 22:20:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1723760700000|2024-08-15 22:25:00|2.89|1.29|2.86|1.26|2.89|1.29|2.86|1.26|0
1723761000000|2024-08-15 22:30:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1723761300000|2024-08-15 22:35:00|2.88|1.28|2.85|1.25|2.88|1.28|2.83|1.23|0
1723761600000|2024-08-15 22:40:00|2.84|1.24|2.86|1.26|2.86|1.26|2.84|1.24|0
1723761900000|2024-08-15 22:45:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1723762200000|2024-08-15 22:50:00|2.85|1.25|2.86|1.26|2.86|1.26|2.84|1.24|0
1723762500000|2024-08-15 22:55:00|2.85|1.25|2.85|1.25|2.85|1.25|2.85|1.25|0
1723762800000|2024-08-15 23:00:00|2.84|1.24|2.84|1.24|2.85|1.25|2.83|1.23|0
1723763100000|2024-08-15 23:05:00|2.83|1.23|2.84|1.24|2.85|1.25|2.83|1.23|0
1723763400000|2024-08-15 23:10:00|2.83|1.23|2.82|1.22|2.84|1.24|2.8|1.2|0
1723763700000|2024-08-15 23:15:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1723764000000|2024-08-15 23:20:00|2.81|1.21|2.8|1.2|2.82|1.22|2.8|1.2|0
1723764300000|2024-08-15 23:25:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1723764600000|2024-08-15 23:30:00|2.81|1.21|2.81|1.21|2.82|1.22|2.8|1.2|0
1723764900000|2024-08-15 23:35:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1723765200000|2024-08-15 23:40:00|2.83|1.23|2.83|1.23|2.86|1.26|2.83|1.23|0
1723765500000|2024-08-15 23:45:00|2.84|1.24|2.84|1.24|2.84|1.24|2.83|1.23|0
1723765800000|2024-08-15 23:50:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1723766100000|2024-08-15 23:55:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1723766400000|2024-08-16 00:00:00|2.84|1.24|2.86|1.26|2.87|1.27|2.84|1.24|0
1723766700000|2024-08-16 00:05:00|2.87|1.27|2.86|1.26|2.88|1.28|2.86|1.26|0
1723767000000|2024-08-16 00:10:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1723767300000|2024-08-16 00:15:00|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1723767600000|2024-08-16 00:20:00|2.67|1.47|2.68|1.48|2.68|1.48|2.66|1.46|0
1723767900000|2024-08-16 00:25:00|2.67|1.47|2.69|1.49|2.71|1.51|2.66|1.46|0
1723768200000|2024-08-16 00:30:00|2.68|1.48|2.72|1.52|2.72|1.52|2.68|1.48|0
1723768500000|2024-08-16 00:35:00|2.75|1.55|2.74|1.54|2.75|1.55|2.71|1.51|0
1723768800000|2024-08-16 00:40:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1723769100000|2024-08-16 00:45:00|2.74|1.54|2.72|1.52|2.74|1.54|2.71|1.51|0
1723769400000|2024-08-16 00:50:00|2.73|1.53|2.72|1.52|2.73|1.53|2.71|1.51|0
1723769700000|2024-08-16 00:55:00|2.71|1.51|2.7|1.5|2.72|1.52|2.69|1.49|0
1723770000000|2024-08-16 01:00:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1723770300000|2024-08-16 01:05:00|2.7|1.5|2.72|1.52|2.73|1.53|2.7|1.5|0
1723770600000|2024-08-16 01:10:00|2.71|1.51|2.72|1.52|2.73|1.53|2.7|1.5|0
1723770900000|2024-08-16 01:15:00|2.71|1.51|2.7|1.5|2.72|1.52|2.69|1.49|0
1723771200000|2024-08-16 01:20:00|2.69|1.49|2.69|1.49|2.7|1.5|2.68|1.48|0
1723771500000|2024-08-16 01:25:00|2.68|1.48|2.68|1.48|2.69|1.49|2.67|1.47|0
1723771800000|2024-08-16 01:30:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1723772100000|2024-08-16 01:35:00|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1723772400000|2024-08-16 01:40:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1723772700000|2024-08-16 01:45:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1723773000000|2024-08-16 01:50:00|2.68|1.48|2.66|1.46|2.69|1.49|2.66|1.46|0
1723773600000|2024-08-16 02:00:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1723773900000|2024-08-16 02:05:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1723774200000|2024-08-16 02:10:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1723774500000|2024-08-16 02:15:00|2.66|1.46|2.64|1.44|2.66|1.46|2.62|1.42|0
1723774800000|2024-08-16 02:20:00|2.63|1.43|2.64|1.44|2.65|1.45|2.63|1.43|0
1723775100000|2024-08-16 02:25:00|2.63|1.43|2.64|1.44|2.65|1.45|2.63|1.43|0
1723775400000|2024-08-16 02:30:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1723775700000|2024-08-16 02:35:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1723776000000|2024-08-16 02:40:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1723776300000|2024-08-16 02:45:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1723776600000|2024-08-16 02:50:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1723776900000|2024-08-16 02:55:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1723777200000|2024-08-16 03:00:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1723777500000|2024-08-16 03:05:00|2.64|1.44|2.63|1.43|2.64|1.44|2.62|1.42|0
1723777800000|2024-08-16 03:10:00|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1723778100000|2024-08-16 03:15:00|2.63|1.43|2.62|1.42|2.64|1.44|2.62|1.42|0
1723778400000|2024-08-16 03:20:00|2.63|1.43|2.64|1.44|2.64|1.44|2.62|1.42|0
1723778700000|2024-08-16 03:25:00|2.63|1.43|2.62|1.42|2.64|1.44|2.62|1.42|0
1723779000000|2024-08-16 03:30:00|2.63|1.43|2.61|1.41|2.63|1.43|2.61|1.41|0
1723779300000|2024-08-16 03:35:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1723779600000|2024-08-16 03:40:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1723779900000|2024-08-16 03:45:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1723780800000|2024-08-16 04:00:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1723781100000|2024-08-16 04:05:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1723781400000|2024-08-16 04:10:00|2.62|1.42|2.65|1.45|2.65|1.45|2.61|1.41|0
1723781700000|2024-08-16 04:15:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1723782300000|2024-08-16 04:25:00|2.65|1.45|2.62|1.42|2.65|1.45|2.62|1.42|0
1723782600000|2024-08-16 04:30:00|2.63|1.43|2.62|1.42|2.64|1.44|2.62|1.42|0
1723782900000|2024-08-16 04:35:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1723783200000|2024-08-16 04:40:00|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1723783500000|2024-08-16 04:45:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1723783800000|2024-08-16 04:50:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1723784400000|2024-08-16 05:00:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1723784700000|2024-08-16 05:05:00|2.62|1.42|2.6|1.4|2.62|1.42|2.6|1.4|0
1723785000000|2024-08-16 05:10:00|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1723785300000|2024-08-16 05:15:00|2.59|1.39|2.59|1.39|2.6|1.4|2.58|1.38|0
1723785600000|2024-08-16 05:20:00|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1723785900000|2024-08-16 05:25:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1723786200000|2024-08-16 05:30:00|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1723786500000|2024-08-16 05:35:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1723786800000|2024-08-16 05:40:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1723787100000|2024-08-16 05:45:00|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1723787400000|2024-08-16 05:50:00|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1723787700000|2024-08-16 05:55:00|2.56|1.36|2.56|1.36|2.56|1.36|2.55|1.35|0
1723788000000|2024-08-16 06:00:00|2.55|1.35|2.53|1.33|2.55|1.35|2.53|1.33|0
1723788300000|2024-08-16 06:05:00|2.54|1.34|2.53|1.33|2.55|1.35|2.53|1.33|0
1723788600000|2024-08-16 06:10:00|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1723788900000|2024-08-16 06:15:00|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1723789200000|2024-08-16 06:20:00|2.55|1.35|2.68|1.48|2.68|1.48|2.53|1.33|0
1723789500000|2024-08-16 06:25:00|2.69|1.49|2.68|1.48|2.7|1.5|2.68|1.48|0
1723789800000|2024-08-16 06:30:00|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1723790100000|2024-08-16 06:35:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1723790400000|2024-08-16 06:40:00|2.67|1.47|2.69|1.49|2.69|1.49|2.67|1.47|0
1723790700000|2024-08-16 06:45:00|2.68|1.48|2.68|1.48|2.69|1.49|2.67|1.47|0
1723791000000|2024-08-16 06:50:00|2.67|1.47|2.68|1.48|2.68|1.48|2.66|1.46|0
1723791300000|2024-08-16 06:55:00|2.67|1.47|2.69|1.49|2.69|1.49|2.67|1.47|0
1723791600000|2024-08-16 07:00:00|2.7|1.5|2.69|1.49|2.7|1.5|2.68|1.48|0
1723791900000|2024-08-16 07:05:00|2.68|1.48|2.7|1.5|2.71|1.51|2.68|1.48|0
1723792200000|2024-08-16 07:10:00|2.69|1.49|2.71|1.51|2.72|1.52|2.69|1.49|0
1723792500000|2024-08-16 07:15:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1723792800000|2024-08-16 07:20:00|2.71|1.51|2.73|1.53|2.74|1.54|2.71|1.51|0
1723793100000|2024-08-16 07:25:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1723793400000|2024-08-16 07:30:00|2.73|1.53|2.73|1.53|2.74|1.54|2.72|1.52|0
1723793700000|2024-08-16 07:35:00|2.74|1.54|2.74|1.54|2.75|1.55|2.73|1.53|0
1723794000000|2024-08-16 07:40:00|2.73|1.53|2.72|1.52|2.74|1.54|2.72|1.52|0
1723794300000|2024-08-16 07:45:00|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1723794600000|2024-08-16 07:50:00|2.76|1.56|2.77|1.57|2.77|1.57|2.74|1.54|0
1723794900000|2024-08-16 07:55:00|2.76|1.56|2.75|1.55|2.77|1.57|2.75|1.55|0
1723795200000|2024-08-16 08:00:00|2.76|1.56|2.74|1.54|2.76|1.56|2.73|1.53|0
1723795500000|2024-08-16 08:05:00|2.73|1.53|2.72|1.52|2.73|1.53|2.71|1.51|0
1723795800000|2024-08-16 08:10:00|2.73|1.53|2.72|1.52|2.73|1.53|2.7|1.5|0
1723796100000|2024-08-16 08:15:00|2.71|1.51|2.72|1.52|2.73|1.53|2.71|1.51|0
1723796400000|2024-08-16 08:20:00|2.71|1.51|2.7|1.5|2.75|1.55|2.69|1.49|0
1723796700000|2024-08-16 08:25:00|2.71|1.51|2.71|1.51|2.73|1.53|2.7|1.5|0
1723797000000|2024-08-16 08:30:00|2.72|1.52|2.72|1.52|2.72|1.52|2.7|1.5|0
1723797300000|2024-08-16 08:35:00|2.73|1.53|2.71|1.51|2.73|1.53|2.7|1.5|0
1723797600000|2024-08-16 08:40:00|2.7|1.5|2.72|1.52|2.74|1.54|2.7|1.5|0
1723797900000|2024-08-16 08:45:00|2.71|1.51|2.71|1.51|2.72|1.52|2.7|1.5|0
1723798200000|2024-08-16 08:50:00|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1723798800000|2024-08-16 09:00:00|2.71|1.51|2.68|1.48|2.71|1.51|2.68|1.48|0
1723799100000|2024-08-16 09:05:00|2.69|1.49|2.69|1.49|2.7|1.5|2.67|1.47|0
1723799400000|2024-08-16 09:10:00|2.68|1.48|2.69|1.49|2.69|1.49|2.67|1.47|0
1723799700000|2024-08-16 09:15:00|2.68|1.48|2.69|1.49|2.7|1.5|2.68|1.48|0
1723800000000|2024-08-16 09:20:00|2.68|1.48|2.67|1.47|2.68|1.48|2.66|1.46|0
1723800300000|2024-08-16 09:25:00|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1723800600000|2024-08-16 09:30:00|2.68|1.48|2.68|1.48|2.71|1.51|2.67|1.47|0
1723800900000|2024-08-16 09:35:00|2.69|1.49|2.68|1.48|2.69|1.49|2.67|1.47|0
1723801200000|2024-08-16 09:40:00|2.67|1.47|2.7|1.5|2.71|1.51|2.67|1.47|0
1723801500000|2024-08-16 09:45:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1723801800000|2024-08-16 09:50:00|2.72|1.52|2.72|1.52|2.74|1.54|2.71|1.51|0
1723802100000|2024-08-16 09:55:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1723802400000|2024-08-16 10:00:00|2.73|1.53|2.74|1.54|2.75|1.55|2.73|1.53|0
1723802700000|2024-08-16 10:05:00|2.75|1.55|2.76|1.56|2.77|1.57|2.74|1.54|0
1723803000000|2024-08-16 10:10:00|2.77|1.57|2.8|1.6|2.8|1.6|2.76|1.56|0
1723803300000|2024-08-16 10:15:00|2.81|1.61|2.79|1.59|2.82|1.62|2.79|1.59|0
1723803600000|2024-08-16 10:20:00|2.8|1.6|2.79|1.59|2.8|1.6|2.77|1.57|0
1723803900000|2024-08-16 10:25:00|2.8|1.6|2.79|1.59|2.82|1.62|2.79|1.59|0
1723804200000|2024-08-16 10:30:00|2.78|1.58|2.83|1.63|2.84|1.64|2.78|1.58|0
1723804500000|2024-08-16 10:35:00|2.84|1.64|2.83|1.63|2.84|1.64|2.81|1.61|0
1723804800000|2024-08-16 10:40:00|2.82|1.62|2.8|1.6|2.83|1.63|2.8|1.6|0
1723805100000|2024-08-16 10:45:00|2.81|1.61|2.8|1.6|2.83|1.63|2.8|1.6|0
1723805400000|2024-08-16 10:50:00|2.81|1.61|2.8|1.6|2.82|1.62|2.8|1.6|0
1723805700000|2024-08-16 10:55:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1723806000000|2024-08-16 11:00:00|2.78|1.58|2.8|1.6|2.81|1.61|2.78|1.58|0
1723806300000|2024-08-16 11:05:00|2.79|1.59|2.82|1.62|2.83|1.63|2.79|1.59|0
1723806600000|2024-08-16 11:10:00|2.81|1.61|2.83|1.63|2.84|1.64|2.8|1.6|0
1723806900000|2024-08-16 11:15:00|2.82|1.62|2.83|1.63|2.83|1.63|2.81|1.61|0
1723807200000|2024-08-16 11:20:00|2.82|1.62|2.81|1.61|2.83|1.63|2.8|1.6|0
1723807500000|2024-08-16 11:25:00|2.8|1.6|2.83|1.63|2.83|1.63|2.8|1.6|0
1723807800000|2024-08-16 11:30:00|2.84|1.64|2.83|1.63|2.85|1.65|2.81|1.61|0
1723808100000|2024-08-16 11:35:00|2.82|1.62|2.79|1.59|2.83|1.63|2.79|1.59|0
1723808400000|2024-08-16 11:40:00|2.8|1.6|2.85|1.65|2.85|1.65|2.79|1.59|0
1723808700000|2024-08-16 11:45:00|2.84|1.64|2.81|1.61|2.85|1.65|2.81|1.61|0
1723809000000|2024-08-16 11:50:00|2.82|1.62|2.85|1.65|2.85|1.65|2.81|1.61|0
1723809300000|2024-08-16 11:55:00|2.84|1.64|2.85|1.65|2.86|1.66|2.83|1.63|0
1723809600000|2024-08-16 12:00:00|2.84|1.64|2.86|1.66|2.86|1.66|2.83|1.63|0
1723809900000|2024-08-16 12:05:00|2.85|1.65|2.84|1.64|2.86|1.66|2.82|1.62|0
1723810200000|2024-08-16 12:10:00|2.85|1.65|2.88|1.68|2.88|1.68|2.85|1.65|0
1723810500000|2024-08-16 12:15:00|2.89|1.69|2.93|1.73|2.93|1.73|2.89|1.69|0
1723810800000|2024-08-16 12:20:00|2.92|1.72|2.92|1.72|2.95|1.75|2.92|1.72|0
1723811100000|2024-08-16 12:25:00|2.93|1.73|2.93|1.73|2.95|1.75|2.92|1.72|0
1723811400000|2024-08-16 12:30:00|2.92|1.72|3.06|1.86|3.06|1.86|2.92|1.72|0
1723811700000|2024-08-16 12:35:00|3.07|1.87|3.08|1.88|3.08|1.88|3|1.8|0
1723812000000|2024-08-16 12:40:00|3.07|1.87|2.94|1.74|3.07|1.87|2.65|1.45|0
1723812300000|2024-08-16 12:45:00|2.93|1.73|2.95|1.75|2.96|1.76|2.91|1.71|0
1723812600000|2024-08-16 12:50:00|2.96|1.76|2.96|1.76|3|1.8|2.96|1.76|0
1723812900000|2024-08-16 12:55:00|2.95|1.75|2.93|1.73|2.97|1.77|2.92|1.72|0
1723813200000|2024-08-16 13:00:00|2.94|1.74|2.89|1.69|2.94|1.74|2.89|1.69|0
1723813500000|2024-08-16 13:05:00|2.9|1.7|2.9|1.7|2.91|1.71|2.88|1.68|0
1723813800000|2024-08-16 13:10:00|2.91|1.71|2.89|1.69|2.92|1.72|2.89|1.69|0
1723814100000|2024-08-16 13:15:00|2.88|1.68|2.85|1.65|2.89|1.69|2.85|1.65|0
1723814400000|2024-08-16 13:20:00|2.86|1.66|2.87|1.67|2.87|1.67|2.84|1.64|0
1723814700000|2024-08-16 13:25:00|2.88|1.68|2.84|1.64|2.91|1.71|2.84|1.64|0
1723815000000|2024-08-16 13:30:00|2.8|1.6|2.78|1.58|2.91|1.71|2.76|1.56|0
1723815300000|2024-08-16 13:35:00|2.8|1.6|2.76|1.56|2.8|1.6|2.75|1.55|0
1723815600000|2024-08-16 13:40:00|2.77|1.57|2.76|1.56|2.78|1.58|2.71|1.51|0
1723815900000|2024-08-16 13:45:00|2.75|1.55|2.73|1.53|2.78|1.58|2.72|1.52|0
1723816200000|2024-08-16 13:50:00|2.74|1.54|2.71|1.51|2.74|1.54|2.69|1.49|0
1723816500000|2024-08-16 13:55:00|2.72|1.52|2.72|1.52|2.74|1.54|2.69|1.49|0
1723816800000|2024-08-16 14:00:00|2.71|1.51|2.65|1.45|2.71|1.51|2.61|1.41|0
1723817100000|2024-08-16 14:05:00|2.67|1.47|2.66|1.46|2.68|1.48|2.62|1.42|0
1723817400000|2024-08-16 14:10:00|2.67|1.47|2.66|1.46|2.67|1.47|2.64|1.44|0
1723817700000|2024-08-16 14:15:00|2.65|1.45|2.59|1.39|2.65|1.45|2.59|1.39|0
1723818000000|2024-08-16 14:20:00|2.58|1.38|2.63|1.43|2.64|1.44|2.57|1.37|0
1723818300000|2024-08-16 14:25:00|2.64|1.44|2.64|1.44|2.65|1.45|2.61|1.41|0
1723818600000|2024-08-16 14:30:00|2.63|1.43|2.67|1.47|2.68|1.48|2.62|1.42|0
1723818900000|2024-08-16 14:35:00|2.66|1.46|2.66|1.46|2.7|1.5|2.63|1.43|0
1723819200000|2024-08-16 14:40:00|2.67|1.47|2.69|1.49|2.72|1.52|2.66|1.46|0
1723819500000|2024-08-16 14:45:00|2.7|1.5|2.77|1.57|2.79|1.59|2.66|1.46|0
1723819800000|2024-08-16 14:50:00|2.76|1.56|2.73|1.53|2.76|1.56|2.65|1.45|0
1723820100000|2024-08-16 14:55:00|2.74|1.54|2.72|1.52|2.74|1.54|2.69|1.49|0
1723820400000|2024-08-16 15:00:00|2.73|1.53|2.68|1.48|2.74|1.54|2.68|1.48|0
1723820700000|2024-08-16 15:05:00|2.69|1.49|2.69|1.49|2.71|1.51|2.66|1.46|0
1723821000000|2024-08-16 15:10:00|2.7|1.5|2.51|1.31|2.79|1.59|2.49|1.29|0
1723821300000|2024-08-16 15:15:00|2.5|1.3|2.61|1.41|2.64|1.44|2.5|1.3|0
1723821600000|2024-08-16 15:20:00|2.6|1.4|2.6|1.4|2.65|1.45|2.59|1.39|0
1723821900000|2024-08-16 15:25:00|2.59|1.39|2.58|1.38|2.61|1.41|2.56|1.36|0
1723822200000|2024-08-16 15:30:00|2.57|1.37|2.59|1.39|2.59|1.39|2.56|1.36|0
1723822500000|2024-08-16 15:35:00|2.58|1.38|2.55|1.35|2.59|1.39|2.54|1.34|0
1723822800000|2024-08-16 15:40:00|2.54|1.34|2.53|1.33|2.57|1.37|2.52|1.32|0
1723823100000|2024-08-16 15:45:00|2.52|1.32|2.52|1.32|2.53|1.33|2.5|1.3|0
1723823400000|2024-08-16 15:50:00|2.53|1.33|2.5|1.3|2.55|1.35|2.49|1.29|0
1723823700000|2024-08-16 15:55:00|2.49|1.29|2.49|1.29|2.5|1.3|2.47|1.27|0
1723824000000|2024-08-16 16:00:00|2.5|1.3|2.5|1.3|2.51|1.31|2.48|1.28|0
1723824300000|2024-08-16 16:05:00|2.49|1.29|2.48|1.28|2.51|1.31|2.47|1.27|0
1723824600000|2024-08-16 16:10:00|2.47|1.27|2.43|1.23|2.48|1.28|2.43|1.23|0
1723824900000|2024-08-16 16:15:00|2.42|1.22|2.42|1.22|2.43|1.23|2.41|1.21|0
1723825200000|2024-08-16 16:20:00|2.43|1.23|2.41|1.21|2.44|1.24|2.41|1.21|0
1723825500000|2024-08-16 16:25:00|2.42|1.22|2.43|1.23|2.45|1.25|2.41|1.21|0
1723825800000|2024-08-16 16:30:00|2.44|1.24|2.41|1.21|2.44|1.24|2.4|1.2|0
1723826100000|2024-08-16 16:35:00|2.42|1.22|2.48|1.28|2.49|1.29|2.39|1.19|0
1723826400000|2024-08-16 16:40:00|2.49|1.29|2.49|1.29|2.51|1.31|2.48|1.28|0
1723826700000|2024-08-16 16:45:00|2.5|1.3|2.48|1.28|2.51|1.31|2.48|1.28|0
1723827000000|2024-08-16 16:50:00|2.47|1.27|2.46|1.26|2.48|1.28|2.45|1.25|0
1723827300000|2024-08-16 16:55:00|2.45|1.25|2.42|1.22|2.46|1.26|2.4|1.2|0
1723827600000|2024-08-16 17:00:00|2.41|1.21|2.44|1.24|2.45|1.25|2.41|1.21|0
1723827900000|2024-08-16 17:05:00|2.43|1.23|2.46|1.26|2.47|1.27|2.43|1.23|0
1723828200000|2024-08-16 17:10:00|2.45|1.25|2.44|1.24|2.46|1.26|2.44|1.24|0
1723828500000|2024-08-16 17:15:00|2.45|1.25|2.47|1.27|2.49|1.29|2.44|1.24|0
1723828800000|2024-08-16 17:20:00|2.48|1.28|2.47|1.27|2.49|1.29|2.47|1.27|0
1723829100000|2024-08-16 17:25:00|2.46|1.26|2.48|1.28|2.5|1.3|2.46|1.26|0
1723829400000|2024-08-16 17:30:00|2.47|1.27|2.48|1.28|2.48|1.28|2.46|1.26|0
1723829700000|2024-08-16 17:35:00|2.47|1.27|2.46|1.26|2.48|1.28|2.46|1.26|0
1723830000000|2024-08-16 17:40:00|2.45|1.25|2.45|1.25|2.48|1.28|2.45|1.25|0
1723830300000|2024-08-16 17:45:00|2.46|1.26|2.47|1.27|2.48|1.28|2.45|1.25|0
1723830600000|2024-08-16 17:50:00|2.48|1.28|2.53|1.33|2.54|1.34|2.48|1.28|0
1723830900000|2024-08-16 17:55:00|2.52|1.32|2.48|1.28|2.52|1.32|2.48|1.28|0
1723831200000|2024-08-16 18:00:00|2.49|1.29|2.52|1.32|2.52|1.32|2.48|1.28|0
1723831500000|2024-08-16 18:05:00|2.51|1.31|2.59|1.39|2.59|1.39|2.51|1.31|0
1723831800000|2024-08-16 18:10:00|2.58|1.38|2.59|1.39|2.6|1.4|2.58|1.38|0
1723832100000|2024-08-16 18:15:00|2.58|1.38|2.55|1.35|2.58|1.38|2.55|1.35|0
1723832400000|2024-08-16 18:20:00|2.56|1.36|2.58|1.38|2.59|1.39|2.55|1.35|0
1723832700000|2024-08-16 18:25:00|2.57|1.37|2.55|1.35|2.58|1.38|2.55|1.35|0
1723833000000|2024-08-16 18:30:00|2.56|1.36|2.54|1.34|2.56|1.36|2.54|1.34|0
1723833300000|2024-08-16 18:35:00|2.59|1.39|2.5|1.3|2.59|1.39|2.48|1.28|0
1723833600000|2024-08-16 18:40:00|2.49|1.29|2.53|1.33|2.53|1.33|2.48|1.28|0
1723833900000|2024-08-16 18:45:00|2.52|1.32|2.51|1.31|2.53|1.33|2.51|1.31|0
1723834200000|2024-08-16 18:50:00|2.52|1.32|2.48|1.28|2.52|1.32|2.48|1.28|0
1723834500000|2024-08-16 18:55:00|2.47|1.27|2.46|1.26|2.48|1.28|2.45|1.25|0
1723834800000|2024-08-16 19:00:00|2.47|1.27|2.48|1.28|2.48|1.28|2.45|1.25|0
1723835100000|2024-08-16 19:05:00|2.47|1.27|2.48|1.28|2.49|1.29|2.46|1.26|0
1723835400000|2024-08-16 19:10:00|2.49|1.29|2.49|1.29|2.5|1.3|2.48|1.28|0
1723835700000|2024-08-16 19:15:00|2.48|1.28|2.48|1.28|2.5|1.3|2.48|1.28|0
1723836000000|2024-08-16 19:20:00|2.49|1.29|2.5|1.3|2.51|1.31|2.49|1.29|0
1723836300000|2024-08-16 19:25:00|2.51|1.31|2.51|1.31|2.51|1.31|2.49|1.29|0
1723836600000|2024-08-16 19:30:00|2.52|1.32|2.49|1.29|2.52|1.32|2.48|1.28|0
1723836900000|2024-08-16 19:35:00|2.48|1.28|2.49|1.29|2.5|1.3|2.47|1.27|0
1723837200000|2024-08-16 19:40:00|2.48|1.28|2.51|1.31|2.51|1.31|2.48|1.28|0
1723837500000|2024-08-16 19:45:00|2.52|1.32|2.55|1.35|2.56|1.36|2.52|1.32|0
1723837800000|2024-08-16 19:50:00|2.54|1.34|2.53|1.33|2.55|1.35|2.52|1.32|0
1723838100000|2024-08-16 19:55:00|2.54|1.34|2.49|1.29|2.54|1.34|2.49|1.29|0
1723838400000|2024-08-16 20:00:00|2.5|1.3|2.48|1.28|2.51|1.31|2.48|1.28|0
1723838700000|2024-08-16 20:05:00|2.47|1.27|2.48|1.28|2.49|1.29|2.47|1.27|0
1723839000000|2024-08-16 20:10:00|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1724027100000|2024-08-19 00:25:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1724027400000|2024-08-19 00:30:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1724027700000|2024-08-19 00:35:00|2.18|0.98|2.22|1.02|2.23|1.03|2.18|0.98|0
1724028000000|2024-08-19 00:40:00|2.23|1.03|2.22|1.02|2.23|1.03|2.21|1.01|0
1724028300000|2024-08-19 00:45:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1724028600000|2024-08-19 00:50:00|2.23|1.03|2.22|1.02|2.24|1.04|2.21|1.01|0
1724028900000|2024-08-19 00:55:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1724029200000|2024-08-19 01:00:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1724029500000|2024-08-19 01:05:00|2.24|1.04|2.24|1.04|2.26|1.06|2.24|1.04|0
1724029800000|2024-08-19 01:10:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1724030100000|2024-08-19 01:15:00|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1724030400000|2024-08-19 01:20:00|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1724030700000|2024-08-19 01:25:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1724031000000|2024-08-19 01:30:00|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1724031300000|2024-08-19 01:35:00|2.25|1.05|2.24|1.04|2.26|1.06|2.24|1.04|0
1724031600000|2024-08-19 01:40:00|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1724031900000|2024-08-19 01:45:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1724032200000|2024-08-19 01:50:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1724032500000|2024-08-19 01:55:00|2.23|1.03|2.22|1.02|2.24|1.04|2.22|1.02|0
1724033100000|2024-08-19 02:05:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1724033400000|2024-08-19 02:10:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1724034000000|2024-08-19 02:20:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1724034300000|2024-08-19 02:25:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1724034600000|2024-08-19 02:30:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1724034900000|2024-08-19 02:35:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1724035200000|2024-08-19 02:40:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1724035800000|2024-08-19 02:50:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1724036100000|2024-08-19 02:55:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1724036400000|2024-08-19 03:00:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1724036700000|2024-08-19 03:05:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1724037000000|2024-08-19 03:10:00|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1724037300000|2024-08-19 03:15:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1724037600000|2024-08-19 03:20:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1724037900000|2024-08-19 03:25:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1724038200000|2024-08-19 03:30:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1724038500000|2024-08-19 03:35:00|2.18|0.98|2.21|1.01|2.21|1.01|2.18|0.98|0
1724038800000|2024-08-19 03:40:00|2.22|1.02|2.22|1.02|2.22|1.02|2.2|1|0
1724039100000|2024-08-19 03:45:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1724039400000|2024-08-19 03:50:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1724039700000|2024-08-19 03:55:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1724040000000|2024-08-19 04:00:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1724040600000|2024-08-19 04:10:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1724041200000|2024-08-19 04:20:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1724041800000|2024-08-19 04:30:00|2.23|1.03|2.24|1.04|2.25|1.05|2.22|1.02|0
1724042100000|2024-08-19 04:35:00|2.25|1.05|2.28|1.08|2.3|1.1|2.24|1.04|0
1724042400000|2024-08-19 04:40:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1724042700000|2024-08-19 04:45:00|2.28|1.08|2.28|1.08|2.29|1.09|2.27|1.07|0
1724043000000|2024-08-19 04:50:00|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1724043300000|2024-08-19 04:55:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1724043600000|2024-08-19 05:00:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1724043900000|2024-08-19 05:05:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1724044200000|2024-08-19 05:10:00|2.26|1.06|2.26|1.06|2.27|1.07|2.25|1.05|0
1724044500000|2024-08-19 05:15:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1724044800000|2024-08-19 05:20:00|2.26|1.06|2.27|1.07|2.29|1.09|2.26|1.06|0
1724045100000|2024-08-19 05:25:00|2.28|1.08|2.29|1.09|2.31|1.11|2.27|1.07|0
1724045400000|2024-08-19 05:30:00|2.3|1.1|2.3|1.1|2.32|1.12|2.28|1.08|0
1724045700000|2024-08-19 05:35:00|2.31|1.11|2.29|1.09|2.31|1.11|2.28|1.08|0
1724046000000|2024-08-19 05:40:00|2.28|1.08|2.27|1.07|2.29|1.09|2.27|1.07|0
1724046300000|2024-08-19 05:45:00|2.28|1.08|2.28|1.08|2.29|1.09|2.27|1.07|0
1724046600000|2024-08-19 05:50:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1724046900000|2024-08-19 05:55:00|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1724047200000|2024-08-19 06:00:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1724047500000|2024-08-19 06:05:00|2.28|1.08|2.34|1.14|2.34|1.14|2.28|1.08|0
1724047800000|2024-08-19 06:10:00|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1724048100000|2024-08-19 06:15:00|2.33|1.13|2.33|1.13|2.33|1.13|2.31|1.11|0
1724048400000|2024-08-19 06:20:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1724048700000|2024-08-19 06:25:00|2.32|1.12|2.33|1.13|2.34|1.14|2.32|1.12|0
1724049000000|2024-08-19 06:30:00|2.34|1.14|2.61|1.41|2.61|1.41|2.33|1.13|0
1724049300000|2024-08-19 06:35:00|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1724049600000|2024-08-19 06:40:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1724049900000|2024-08-19 06:45:00|2.6|1.4|2.6|1.4|2.61|1.41|2.59|1.39|0
1724050200000|2024-08-19 06:50:00|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1724050800000|2024-08-19 07:00:00|2.6|1.4|2.58|1.38|2.6|1.4|2.57|1.37|0
1724051100000|2024-08-19 07:05:00|2.59|1.39|2.57|1.37|2.59|1.39|2.56|1.36|0
1724051400000|2024-08-19 07:10:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1724051700000|2024-08-19 07:15:00|2.56|1.36|2.5|1.3|2.61|1.41|2.48|1.28|0
1724052000000|2024-08-19 07:20:00|2.49|1.29|2.51|1.31|2.52|1.32|2.49|1.29|0
1724052300000|2024-08-19 07:25:00|2.5|1.3|2.47|1.27|2.5|1.3|2.47|1.27|0
1724052600000|2024-08-19 07:30:00|2.48|1.28|2.47|1.27|2.48|1.28|2.46|1.26|0
1724052900000|2024-08-19 07:35:00|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1724053200000|2024-08-19 07:40:00|2.49|1.29|2.45|1.25|2.49|1.29|2.45|1.25|0
1724053500000|2024-08-19 07:45:00|2.46|1.26|2.47|1.27|2.47|1.27|2.45|1.25|0
1724053800000|2024-08-19 07:50:00|2.48|1.28|2.49|1.29|2.49|1.29|2.47|1.27|0
1724054100000|2024-08-19 07:55:00|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1724054400000|2024-08-19 08:00:00|2.47|1.27|2.51|1.31|2.53|1.33|2.47|1.27|0
1724054700000|2024-08-19 08:05:00|2.52|1.32|2.54|1.34|2.58|1.38|2.52|1.32|0
1724055000000|2024-08-19 08:10:00|2.53|1.33|2.53|1.33|2.54|1.34|2.52|1.32|0
1724055300000|2024-08-19 08:15:00|2.54|1.34|2.5|1.3|2.54|1.34|2.5|1.3|0
1724055600000|2024-08-19 08:20:00|2.51|1.31|2.49|1.29|2.51|1.31|2.48|1.28|0
1724055900000|2024-08-19 08:25:00|2.5|1.3|2.49|1.29|2.51|1.31|2.49|1.29|0
1724056200000|2024-08-19 08:30:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1724056500000|2024-08-19 08:35:00|2.5|1.3|2.49|1.29|2.5|1.3|2.47|1.27|0
1724056800000|2024-08-19 08:40:00|2.5|1.3|2.48|1.28|2.51|1.31|2.48|1.28|0
1724057100000|2024-08-19 08:45:00|2.47|1.27|2.47|1.27|2.48|1.28|2.46|1.26|0
1724057400000|2024-08-19 08:50:00|2.48|1.28|2.46|1.26|2.49|1.29|2.46|1.26|0
1724057700000|2024-08-19 08:55:00|2.47|1.27|2.46|1.26|2.47|1.27|2.45|1.25|0
1724058000000|2024-08-19 09:00:00|2.45|1.25|2.48|1.28|2.48|1.28|2.45|1.25|0
1724058300000|2024-08-19 09:05:00|2.47|1.27|2.49|1.29|2.49|1.29|2.47|1.27|0
1724058600000|2024-08-19 09:10:00|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1724058900000|2024-08-19 09:15:00|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1724059200000|2024-08-19 09:20:00|2.49|1.29|2.48|1.28|2.5|1.3|2.48|1.28|0
1724059500000|2024-08-19 09:25:00|2.47|1.27|2.46|1.26|2.48|1.28|2.46|1.26|0
1724059800000|2024-08-19 09:30:00|2.45|1.25|2.45|1.25|2.46|1.26|2.44|1.24|0
1724060400000|2024-08-19 09:40:00|2.46|1.26|2.46|1.26|2.47|1.27|2.46|1.26|0
1724060700000|2024-08-19 09:45:00|2.47|1.27|2.48|1.28|2.49|1.29|2.46|1.26|0
1724061000000|2024-08-19 09:50:00|2.47|1.27|2.47|1.27|2.47|1.27|2.46|1.26|0
1724061300000|2024-08-19 09:55:00|2.46|1.26|2.46|1.26|2.47|1.27|2.45|1.25|0
1724061600000|2024-08-19 10:00:00|2.45|1.25|2.42|1.22|2.46|1.26|2.42|1.22|0
1724061900000|2024-08-19 10:05:00|2.43|1.23|2.42|1.22|2.43|1.23|2.41|1.21|0
1724062200000|2024-08-19 10:10:00|2.43|1.23|2.42|1.22|2.43|1.23|2.41|1.21|0
1724062500000|2024-08-19 10:15:00|2.41|1.21|2.43|1.23|2.44|1.24|2.41|1.21|0
1724062800000|2024-08-19 10:20:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1724063100000|2024-08-19 10:25:00|2.41|1.21|2.43|1.23|2.43|1.23|2.41|1.21|0
1724063400000|2024-08-19 10:30:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1724063700000|2024-08-19 10:35:00|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1724064000000|2024-08-19 10:40:00|2.45|1.25|2.35|1.15|2.45|1.25|2.29|1.09|0
1724064300000|2024-08-19 10:45:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1724064600000|2024-08-19 10:50:00|2.34|1.14|2.35|1.15|2.36|1.16|2.34|1.14|0
1724064900000|2024-08-19 10:55:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1724065200000|2024-08-19 11:00:00|2.35|1.15|2.34|1.14|2.36|1.16|2.34|1.14|0
1724065500000|2024-08-19 11:05:00|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1724065800000|2024-08-19 11:10:00|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1724066100000|2024-08-19 11:15:00|2.31|1.11|2.32|1.12|2.32|1.12|2.3|1.1|0
1724066400000|2024-08-19 11:20:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1724066700000|2024-08-19 11:25:00|2.32|1.12|2.31|1.11|2.32|1.12|2.3|1.1|0
1724067000000|2024-08-19 11:30:00|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1724067300000|2024-08-19 11:35:00|2.29|1.09|2.31|1.11|2.31|1.11|2.29|1.09|0
1724067600000|2024-08-19 11:40:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1724068200000|2024-08-19 11:50:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1724068800000|2024-08-19 12:00:00|2.3|1.1|2.29|1.09|2.31|1.11|2.29|1.09|0
1724069100000|2024-08-19 12:05:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1724069400000|2024-08-19 12:10:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1724069700000|2024-08-19 12:15:00|2.28|1.08|2.27|1.07|2.29|1.09|2.27|1.07|0
1724070000000|2024-08-19 12:20:00|2.28|1.08|2.26|1.06|2.28|1.08|2.26|1.06|0
1724070300000|2024-08-19 12:25:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1724070600000|2024-08-19 12:30:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1724070900000|2024-08-19 12:35:00|2.28|1.08|2.28|1.08|2.29|1.09|2.27|1.07|0
1724071200000|2024-08-19 12:40:00|2.29|1.09|2.3|1.1|2.31|1.11|2.28|1.08|0
1724071500000|2024-08-19 12:45:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1724071800000|2024-08-19 12:50:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1724072100000|2024-08-19 12:55:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1724072400000|2024-08-19 13:00:00|2.3|1.1|2.27|1.07|2.3|1.1|2.27|1.07|0
1724072700000|2024-08-19 13:05:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1724073000000|2024-08-19 13:10:00|2.25|1.05|2.27|1.07|2.27|1.07|2.25|1.05|0
1724073300000|2024-08-19 13:15:00|2.26|1.06|2.26|1.06|2.26|1.06|2.24|1.04|0
1724073600000|2024-08-19 13:20:00|2.27|1.07|2.28|1.08|2.28|1.08|2.26|1.06|0
1724073900000|2024-08-19 13:25:00|2.29|1.09|2.3|1.1|2.3|1.1|2.28|1.08|0
1724074200000|2024-08-19 13:30:00|2.29|1.09|2.25|1.05|2.3|1.1|2.23|1.03|0
1724074500000|2024-08-19 13:35:00|2.24|1.04|2.28|1.08|2.31|1.11|2.24|1.04|0
1724074800000|2024-08-19 13:40:00|2.27|1.07|2.25|1.05|2.27|1.07|2.22|1.02|0
1724075100000|2024-08-19 13:45:00|2.26|1.06|2.24|1.04|2.27|1.07|2.22|1.02|0
1724075400000|2024-08-19 13:50:00|2.25|1.05|2.28|1.08|2.28|1.08|2.23|1.03|0
1724075700000|2024-08-19 13:55:00|2.29|1.09|2.27|1.07|2.29|1.09|2.26|1.06|0
1724076000000|2024-08-19 14:00:00|2.26|1.06|2.12|0.92|2.32|1.12|2.12|0.92|0
1724076300000|2024-08-19 14:05:00|2.13|0.93|2.05|0.85|2.14|0.94|2.04|0.84|0
1724076600000|2024-08-19 14:10:00|2.04|0.84|2.06|0.86|2.07|0.87|2.03|0.83|0
1724076900000|2024-08-19 14:15:00|2.07|0.87|2.17|0.97|2.18|0.98|2.06|0.86|0
1724077200000|2024-08-19 14:20:00|2.16|0.96|2.02|0.82|2.17|0.97|2.01|0.81|0
1724077500000|2024-08-19 14:25:00|2.01|0.81|1.98|0.78|2.03|0.83|1.97|0.77|0
1724077800000|2024-08-19 14:30:00|1.99|0.79|1.97|0.77|1.99|0.79|1.96|0.76|0
1724078100000|2024-08-19 14:35:00|1.98|0.78|1.97|0.77|1.98|0.78|1.96|0.76|0
1724078400000|2024-08-19 14:40:00|1.96|0.76|1.96|0.76|1.98|0.78|1.95|0.75|0
1724078700000|2024-08-19 14:45:00|1.95|0.75|2.04|0.84|2.04|0.84|1.93|0.73|0
1724079000000|2024-08-19 14:50:00|1.97|0.77|1.92|0.72|1.97|0.77|1.91|0.71|0
1724079300000|2024-08-19 14:55:00|1.93|0.73|1.92|0.72|1.94|0.74|1.91|0.71|0
1724079600000|2024-08-19 15:00:00|1.91|0.71|1.9|0.7|1.92|0.72|1.9|0.7|0
1724079900000|2024-08-19 15:05:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1724080200000|2024-08-19 15:10:00|1.91|0.71|1.95|0.75|1.95|0.75|1.9|0.7|0
1724080500000|2024-08-19 15:15:00|1.94|0.74|1.96|0.76|1.97|0.77|1.94|0.74|0
1724080800000|2024-08-19 15:20:00|1.95|0.75|1.93|0.73|1.97|0.77|1.93|0.73|0
1724081100000|2024-08-19 15:25:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1724081400000|2024-08-19 15:30:00|1.95|0.75|1.93|0.73|1.95|0.75|1.92|0.72|0
1724081700000|2024-08-19 15:35:00|1.92|0.72|1.94|0.74|1.95|0.75|1.92|0.72|0
1724082000000|2024-08-19 15:40:00|1.93|0.73|1.93|0.73|1.95|0.75|1.93|0.73|0
1724082300000|2024-08-19 15:45:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1724082600000|2024-08-19 15:50:00|1.94|0.74|1.92|0.72|1.94|0.74|1.91|0.71|0
1724082900000|2024-08-19 15:55:00|1.91|0.71|1.96|0.76|1.99|0.79|1.91|0.71|0
1724083200000|2024-08-19 16:00:00|1.97|0.77|1.97|0.77|1.98|0.78|1.94|0.74|0
1724083500000|2024-08-19 16:05:00|1.96|0.76|1.95|0.75|1.97|0.77|1.95|0.75|0
1724083800000|2024-08-19 16:10:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1724084100000|2024-08-19 16:15:00|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1724084400000|2024-08-19 16:20:00|1.94|0.74|1.93|0.73|1.94|0.74|1.92|0.72|0
1724084700000|2024-08-19 16:25:00|1.96|0.76|1.95|0.75|1.97|0.77|1.95|0.75|0
1724085000000|2024-08-19 16:30:00|1.96|0.76|1.97|0.77|1.97|0.77|1.95|0.75|0
1724085300000|2024-08-19 16:35:00|1.96|0.76|1.95|0.75|1.97|0.77|1.94|0.74|0
1724085600000|2024-08-19 16:40:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1724085900000|2024-08-19 16:45:00|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1724086200000|2024-08-19 16:50:00|1.92|0.72|1.9|0.7|1.93|0.73|1.9|0.7|0
1724086500000|2024-08-19 16:55:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1724086800000|2024-08-19 17:00:00|1.94|0.74|1.9|0.7|1.95|0.75|1.89|0.69|0
1724087100000|2024-08-19 17:05:00|1.89|0.69|1.89|0.69|1.93|0.73|1.89|0.69|0
1724087400000|2024-08-19 17:10:00|1.9|0.7|1.91|0.71|1.92|0.72|1.9|0.7|0
1724087700000|2024-08-19 17:15:00|1.92|0.72|1.9|0.7|1.92|0.72|1.86|0.66|0
1724088000000|2024-08-19 17:20:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1724088300000|2024-08-19 17:25:00|1.9|0.7|1.91|0.71|1.91|0.71|1.89|0.69|0
1724088600000|2024-08-19 17:30:00|1.9|0.7|1.9|0.7|1.92|0.72|1.9|0.7|0
1724088900000|2024-08-19 17:35:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1724089200000|2024-08-19 17:40:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1724089500000|2024-08-19 17:45:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1724089800000|2024-08-19 17:50:00|1.92|0.72|1.89|0.69|1.92|0.72|1.88|0.68|0
1724090100000|2024-08-19 17:55:00|1.88|0.68|1.84|0.64|1.88|0.68|1.84|0.64|0
1724090400000|2024-08-19 18:00:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1724090700000|2024-08-19 18:05:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1724091000000|2024-08-19 18:10:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1724091300000|2024-08-19 18:15:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1724091600000|2024-08-19 18:20:00|1.86|0.66|1.85|0.65|1.87|0.67|1.84|0.64|0
1724091900000|2024-08-19 18:25:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1724092200000|2024-08-19 18:30:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1724092500000|2024-08-19 18:35:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1724092800000|2024-08-19 18:40:00|1.82|0.62|1.79|0.59|1.82|0.62|1.79|0.59|0
1724093100000|2024-08-19 18:45:00|1.78|0.58|1.85|0.65|1.85|0.65|1.78|0.58|0
1724093400000|2024-08-19 18:50:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1724093700000|2024-08-19 18:55:00|1.86|0.66|2.01|0.81|2.02|0.82|1.78|0.58|0
1724094000000|2024-08-19 19:00:00|2.02|0.82|2.03|0.83|2.03|0.83|2.01|0.81|0
1724094300000|2024-08-19 19:05:00|2.02|0.82|2|0.8|2.03|0.83|1.98|0.78|0
1724094600000|2024-08-19 19:10:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1724094900000|2024-08-19 19:15:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1724095200000|2024-08-19 19:20:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1724095500000|2024-08-19 19:25:00|1.98|0.78|1.98|0.78|2|0.8|1.98|0.78|0
1724095800000|2024-08-19 19:30:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1724096100000|2024-08-19 19:35:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1724096400000|2024-08-19 19:40:00|2|0.8|1.96|0.76|2|0.8|1.96|0.76|0
1724096700000|2024-08-19 19:45:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1724097000000|2024-08-19 19:50:00|1.96|0.76|1.9|0.7|1.97|0.77|1.9|0.7|0
1724097300000|2024-08-19 19:55:00|1.91|0.71|1.87|0.67|1.91|0.71|1.86|0.66|0
1724097600000|2024-08-19 20:00:00|1.86|0.66|1.9|0.7|1.9|0.7|1.86|0.66|0
1724097900000|2024-08-19 20:05:00|1.89|0.69|1.95|0.75|1.96|0.76|1.89|0.69|0
1724098200000|2024-08-19 20:10:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1724098500000|2024-08-19 20:15:00|2.15|0.55|2.15|0.55|2.15|0.55|2.14|0.54|0
1724098800000|2024-08-19 20:20:00|2.14|0.54|2.14|0.54|2.15|0.55|2.14|0.54|0
1724099100000|2024-08-19 20:25:00|2.15|0.55|2.14|0.54|2.15|0.55|2.13|0.53|0
1724099400000|2024-08-19 20:30:00|2.13|0.53|2.13|0.53|2.14|0.54|2.13|0.53|0
1724099700000|2024-08-19 20:35:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1724100000000|2024-08-19 20:40:00|2.13|0.53|2.13|0.53|2.14|0.54|2.13|0.53|0
1724100300000|2024-08-19 20:45:00|2.14|0.54|2.14|0.54|2.14|0.54|2.13|0.53|0
1724100600000|2024-08-19 20:50:00|2.13|0.53|2.14|0.54|2.14|0.54|2.13|0.53|0
1724100900000|2024-08-19 20:55:00|2.15|0.55|2.15|0.55|2.15|0.55|2.15|0.55|0
1724101200000|2024-08-19 21:00:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1724101800000|2024-08-19 21:10:00|2.13|0.53|2.13|0.53|2.14|0.54|2.13|0.53|0
1724102100000|2024-08-19 21:15:00|2.14|0.54|2.13|0.53|2.14|0.54|2.13|0.53|0
1724102400000|2024-08-19 21:20:00|2.14|0.54|2.13|0.53|2.14|0.54|2.13|0.53|0
1724104500000|2024-08-19 21:55:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1724104800000|2024-08-19 22:00:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1724105100000|2024-08-19 22:05:00|2.09|0.49|2.09|0.49|2.1|0.5|2.09|0.49|0
1724105400000|2024-08-19 22:10:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1724105700000|2024-08-19 22:15:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1724106000000|2024-08-19 22:20:00|2.09|0.49|2.09|0.49|2.1|0.5|2.09|0.49|0
1724107200000|2024-08-19 22:40:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1724107500000|2024-08-19 22:45:00|2.1|0.5|2.09|0.49|2.1|0.5|2.09|0.49|0
1724107800000|2024-08-19 22:50:00|2.1|0.5|2.09|0.49|2.1|0.5|2.09|0.49|0
1724108100000|2024-08-19 22:55:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1724108400000|2024-08-19 23:00:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1724109000000|2024-08-19 23:10:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1724109300000|2024-08-19 23:15:00|2.09|0.49|2.09|0.49|2.1|0.5|2.09|0.49|0
1724109600000|2024-08-19 23:20:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1724109900000|2024-08-19 23:25:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1724110200000|2024-08-19 23:30:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1724110800000|2024-08-19 23:40:00|2.1|0.5|2.09|0.49|2.1|0.5|2.09|0.49|0
1724111400000|2024-08-19 23:50:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1724111700000|2024-08-19 23:55:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1724112000000|2024-08-20 00:00:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1724112300000|2024-08-20 00:05:00|2.09|0.49|2.09|0.49|2.1|0.5|2.09|0.49|0
1724112600000|2024-08-20 00:10:00|2.1|0.5|2.09|0.49|2.1|0.5|2.09|0.49|0
1724112900000|2024-08-20 00:15:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1724113200000|2024-08-20 00:20:00|1.89|0.69|2.14|0.94|2.14|0.94|1.89|0.69|0
1724113800000|2024-08-20 00:30:00|2.13|0.93|2.14|0.94|2.15|0.95|2.13|0.93|0
1724114100000|2024-08-20 00:35:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1724114400000|2024-08-20 00:40:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1724114700000|2024-08-20 00:45:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1724115300000|2024-08-20 00:55:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1724115600000|2024-08-20 01:00:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1724115900000|2024-08-20 01:05:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1724116200000|2024-08-20 01:10:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1724116500000|2024-08-20 01:15:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1724116800000|2024-08-20 01:20:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724117400000|2024-08-20 01:30:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1724117700000|2024-08-20 01:35:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1724118300000|2024-08-20 01:45:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1724118600000|2024-08-20 01:50:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1724118900000|2024-08-20 01:55:00|2.12|0.92|2.1|0.9|2.12|0.92|2.1|0.9|0
1724119200000|2024-08-20 02:00:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1724119500000|2024-08-20 02:05:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1724119800000|2024-08-20 02:10:00|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1724120100000|2024-08-20 02:15:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1724120400000|2024-08-20 02:20:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1724120700000|2024-08-20 02:25:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1724121000000|2024-08-20 02:30:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1724121300000|2024-08-20 02:35:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1724121600000|2024-08-20 02:40:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1724121900000|2024-08-20 02:45:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1724122200000|2024-08-20 02:50:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1724122500000|2024-08-20 02:55:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1724122800000|2024-08-20 03:00:00|2.07|0.87|2.08|0.88|2.08|0.88|2.06|0.86|0
1724123100000|2024-08-20 03:05:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1724123400000|2024-08-20 03:10:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1724123700000|2024-08-20 03:15:00|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1724124000000|2024-08-20 03:20:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1724124300000|2024-08-20 03:25:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1724124600000|2024-08-20 03:30:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1724124900000|2024-08-20 03:35:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1724125200000|2024-08-20 03:40:00|2.11|0.91|2.16|0.96|2.17|0.97|2.11|0.91|0
1724125800000|2024-08-20 03:50:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1724126100000|2024-08-20 03:55:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1724126400000|2024-08-20 04:00:00|2.17|0.97|2.16|0.96|2.17|0.97|2.15|0.95|0
1724126700000|2024-08-20 04:05:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1724127000000|2024-08-20 04:10:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1724127300000|2024-08-20 04:15:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1724127600000|2024-08-20 04:20:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1724128200000|2024-08-20 04:30:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1724128500000|2024-08-20 04:35:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1724128800000|2024-08-20 04:40:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1724129100000|2024-08-20 04:45:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1724130000000|2024-08-20 05:00:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1724130300000|2024-08-20 05:05:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1724130900000|2024-08-20 05:15:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1724131500000|2024-08-20 05:25:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724131800000|2024-08-20 05:30:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724132100000|2024-08-20 05:35:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724132400000|2024-08-20 05:40:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724132700000|2024-08-20 05:45:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1724133000000|2024-08-20 05:50:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1724133300000|2024-08-20 05:55:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1724133600000|2024-08-20 06:00:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1724133900000|2024-08-20 06:05:00|2.13|0.93|2.14|0.94|2.14|0.94|2.12|0.92|0
1724134200000|2024-08-20 06:10:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1724134500000|2024-08-20 06:15:00|2.14|0.94|2.12|0.92|2.14|0.94|2.12|0.92|0
1724134800000|2024-08-20 06:20:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1724135100000|2024-08-20 06:25:00|2.12|0.92|2.02|0.82|2.16|0.96|1.85|0.65|0
1724135400000|2024-08-20 06:30:00|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1724135700000|2024-08-20 06:35:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1724136600000|2024-08-20 06:50:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1724137200000|2024-08-20 07:00:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1724137500000|2024-08-20 07:05:00|2.01|0.81|2|0.8|2.01|0.81|1.99|0.79|0
1724137800000|2024-08-20 07:10:00|2.01|0.81|2|0.8|2.01|0.81|1.99|0.79|0
1724138100000|2024-08-20 07:15:00|1.99|0.79|1.98|0.78|1.99|0.79|1.97|0.77|0
1724138700000|2024-08-20 07:25:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1724139000000|2024-08-20 07:30:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1724139300000|2024-08-20 07:35:00|1.96|0.76|1.98|0.78|1.98|0.78|1.96|0.76|0
1724139600000|2024-08-20 07:40:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1724139900000|2024-08-20 07:45:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1724140200000|2024-08-20 07:50:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1724140500000|2024-08-20 07:55:00|1.98|0.78|1.97|0.77|1.98|0.78|1.96|0.76|0
1724140800000|2024-08-20 08:00:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1724141100000|2024-08-20 08:05:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1724141400000|2024-08-20 08:10:00|1.96|0.76|1.98|0.78|1.98|0.78|1.96|0.76|0
1724141700000|2024-08-20 08:15:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1724142000000|2024-08-20 08:20:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1724142300000|2024-08-20 08:25:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1724142600000|2024-08-20 08:30:00|2|0.8|2.02|0.82|2.02|0.82|2|0.8|0
1724142900000|2024-08-20 08:35:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1724143200000|2024-08-20 08:40:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1724143500000|2024-08-20 08:45:00|2.05|0.85|2.03|0.83|2.05|0.85|2.02|0.82|0
1724143800000|2024-08-20 08:50:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1724144100000|2024-08-20 08:55:00|2.02|0.82|2|0.8|2.02|0.82|2|0.8|0
1724144400000|2024-08-20 09:00:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1724145000000|2024-08-20 09:10:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1724145300000|2024-08-20 09:15:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1724145600000|2024-08-20 09:20:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1724145900000|2024-08-20 09:25:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1724146200000|2024-08-20 09:30:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1724146800000|2024-08-20 09:40:00|1.97|0.77|2|0.8|2.02|0.82|1.97|0.77|0
1724147100000|2024-08-20 09:45:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1724147400000|2024-08-20 09:50:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1724147700000|2024-08-20 09:55:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1724148000000|2024-08-20 10:00:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1724148300000|2024-08-20 10:05:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1724148600000|2024-08-20 10:10:00|2|0.8|2.01|0.81|2.02|0.82|2|0.8|0
1724148900000|2024-08-20 10:15:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1724149200000|2024-08-20 10:20:00|2|0.8|2|0.8|2.01|0.81|1.99|0.79|0
1724149800000|2024-08-20 10:30:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1724150100000|2024-08-20 10:35:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1724150400000|2024-08-20 10:40:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1724150700000|2024-08-20 10:45:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1724151000000|2024-08-20 10:50:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1724151300000|2024-08-20 10:55:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1724151600000|2024-08-20 11:00:00|1.98|0.78|1.97|0.77|1.99|0.79|1.97|0.77|0
1724151900000|2024-08-20 11:05:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1724152200000|2024-08-20 11:10:00|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1724152500000|2024-08-20 11:15:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1724153100000|2024-08-20 11:25:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1724153400000|2024-08-20 11:30:00|2|0.8|2.01|0.81|2.01|0.81|1.99|0.79|0
1724153700000|2024-08-20 11:35:00|2|0.8|1.99|0.79|2.01|0.81|1.99|0.79|0
1724154000000|2024-08-20 11:40:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1724154300000|2024-08-20 11:45:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1724154600000|2024-08-20 11:50:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1724154900000|2024-08-20 11:55:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1724155200000|2024-08-20 12:00:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1724155500000|2024-08-20 12:05:00|1.98|0.78|1.97|0.77|1.99|0.79|1.97|0.77|0
1724155800000|2024-08-20 12:10:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1724156100000|2024-08-20 12:15:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1724156400000|2024-08-20 12:20:00|1.98|0.78|1.99|0.79|2|0.8|1.98|0.78|0
1724156700000|2024-08-20 12:25:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1724157000000|2024-08-20 12:30:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1724157300000|2024-08-20 12:35:00|2.01|0.81|1.99|0.79|2.01|0.81|1.97|0.77|0
1724157600000|2024-08-20 12:40:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1724157900000|2024-08-20 12:45:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1724158200000|2024-08-20 12:50:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1724158500000|2024-08-20 12:55:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1724158800000|2024-08-20 13:00:00|2|0.8|2.01|0.81|2.01|0.81|1.99|0.79|0
1724159100000|2024-08-20 13:05:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1724159400000|2024-08-20 13:10:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1724159700000|2024-08-20 13:15:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1724160000000|2024-08-20 13:20:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1724160300000|2024-08-20 13:25:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1724160600000|2024-08-20 13:30:00|2.01|0.81|1.98|0.78|2.02|0.82|1.98|0.78|0
1724160900000|2024-08-20 13:35:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1724161200000|2024-08-20 13:40:00|1.98|0.78|1.95|0.75|1.98|0.78|1.94|0.74|0
1724161500000|2024-08-20 13:45:00|1.94|0.74|1.94|0.74|1.96|0.76|1.93|0.73|0
1724161800000|2024-08-20 13:50:00|1.93|0.73|1.92|0.72|1.94|0.74|1.92|0.72|0
1724162100000|2024-08-20 13:55:00|1.91|0.71|1.9|0.7|1.92|0.72|1.89|0.69|0
1724162400000|2024-08-20 14:00:00|1.89|0.69|1.93|0.73|1.93|0.73|1.89|0.69|0
1724162700000|2024-08-20 14:05:00|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1724163000000|2024-08-20 14:10:00|1.93|0.73|1.99|0.79|2.02|0.82|1.93|0.73|0
1724163300000|2024-08-20 14:15:00|2|0.8|2.02|0.82|2.03|0.83|2|0.8|0
1724163600000|2024-08-20 14:20:00|2.03|0.83|2.03|0.83|2.04|0.84|2.01|0.81|0
1724163900000|2024-08-20 14:25:00|2.04|0.84|2.02|0.82|2.04|0.84|2.01|0.81|0
1724164200000|2024-08-20 14:30:00|2.01|0.81|2.02|0.82|2.04|0.84|2.01|0.81|0
1724164500000|2024-08-20 14:35:00|2.03|0.83|2.09|0.89|2.09|0.89|2.03|0.83|0
1724164800000|2024-08-20 14:40:00|2.08|0.88|2.11|0.91|2.11|0.91|2.05|0.85|0
1724165100000|2024-08-20 14:45:00|2.1|0.9|2.05|0.85|2.1|0.9|1.98|0.78|0
1724165400000|2024-08-20 14:50:00|2.06|0.86|2.04|0.84|2.06|0.86|2.03|0.83|0
1724165700000|2024-08-20 14:55:00|2.03|0.83|2.07|0.87|2.09|0.89|2.03|0.83|0
1724166000000|2024-08-20 15:00:00|2.08|0.88|2.08|0.88|2.09|0.89|2.06|0.86|0
1724166300000|2024-08-20 15:05:00|2.07|0.87|2.06|0.86|2.09|0.89|2.05|0.85|0
1724166600000|2024-08-20 15:10:00|2.07|0.87|2.08|0.88|2.08|0.88|2.06|0.86|0
1724166900000|2024-08-20 15:15:00|2.09|0.89|2.07|0.87|2.09|0.89|2.07|0.87|0
1724167200000|2024-08-20 15:20:00|2.08|0.88|2.06|0.86|2.08|0.88|2.05|0.85|0
1724167500000|2024-08-20 15:25:00|2.07|0.87|2.17|0.97|2.17|0.97|2.06|0.86|0
1724167800000|2024-08-20 15:30:00|2.18|0.98|2.15|0.95|2.18|0.98|2.14|0.94|0
1724168100000|2024-08-20 15:35:00|2.16|0.96|2.13|0.93|2.16|0.96|2.11|0.91|0
1724168400000|2024-08-20 15:40:00|2.12|0.92|2.16|0.96|2.17|0.97|2.12|0.92|0
1724168700000|2024-08-20 15:45:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1724169000000|2024-08-20 15:50:00|2.16|0.96|2.11|0.91|2.17|0.97|2.11|0.91|0
1724169300000|2024-08-20 15:55:00|2.12|0.92|2.06|0.86|2.12|0.92|2.06|0.86|0
1724169600000|2024-08-20 16:00:00|2.07|0.87|2.07|0.87|2.09|0.89|2.05|0.85|0
1724169900000|2024-08-20 16:05:00|2.06|0.86|2.1|0.9|2.14|0.94|2.06|0.86|0
1724170200000|2024-08-20 16:10:00|2.09|0.89|2.12|0.92|2.12|0.92|2.09|0.89|0
1724170500000|2024-08-20 16:15:00|2.13|0.93|2.22|1.02|2.22|1.02|2.11|0.91|0
1724170800000|2024-08-20 16:20:00|2.21|1.01|2.21|1.01|2.23|1.03|2.19|0.99|0
1724171100000|2024-08-20 16:25:00|2.22|1.02|2.19|0.99|2.22|1.02|2.19|0.99|0
1724171400000|2024-08-20 16:30:00|2.2|1|2.2|1|2.21|1.01|2.18|0.98|0
1724171700000|2024-08-20 16:35:00|2.21|1.01|2.17|0.97|2.22|1.02|2.17|0.97|0
1724172000000|2024-08-20 16:40:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1724172300000|2024-08-20 16:45:00|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1724172600000|2024-08-20 16:50:00|2.16|0.96|2.2|1|2.21|1.01|2.16|0.96|0
1724172900000|2024-08-20 16:55:00|2.19|0.99|2.22|1.02|2.22|1.02|2.19|0.99|0
1724173200000|2024-08-20 17:00:00|2.23|1.03|2.28|1.08|2.3|1.1|2.18|0.98|0
1724173500000|2024-08-20 17:05:00|2.29|1.09|2.23|1.03|2.29|1.09|2.23|1.03|0
1724173800000|2024-08-20 17:10:00|2.22|1.02|2.25|1.05|2.26|1.06|2.22|1.02|0
1724174100000|2024-08-20 17:15:00|2.24|1.04|2.24|1.04|2.26|1.06|2.23|1.03|0
1724174400000|2024-08-20 17:20:00|2.25|1.05|2.24|1.04|2.26|1.06|2.24|1.04|0
1724174700000|2024-08-20 17:25:00|2.25|1.05|2.23|1.03|2.25|1.05|2.22|1.02|0
1724175000000|2024-08-20 17:30:00|2.22|1.02|2.23|1.03|2.24|1.04|2.22|1.02|0
1724175300000|2024-08-20 17:35:00|2.24|1.04|2.24|1.04|2.27|1.07|2.23|1.03|0
1724175600000|2024-08-20 17:40:00|2.23|1.03|2.22|1.02|2.24|1.04|2.21|1.01|0
1724175900000|2024-08-20 17:45:00|2.23|1.03|2.21|1.01|2.23|1.03|2.2|1|0
1724176200000|2024-08-20 17:50:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1724176500000|2024-08-20 17:55:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1724176800000|2024-08-20 18:00:00|2.22|1.02|2.19|0.99|2.22|1.02|2.18|0.98|0
1724177100000|2024-08-20 18:05:00|2.18|0.98|2.17|0.97|2.18|0.98|2.16|0.96|0
1724177400000|2024-08-20 18:10:00|2.18|0.98|2.14|0.94|2.18|0.98|2.13|0.93|0
1724177700000|2024-08-20 18:15:00|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1724178000000|2024-08-20 18:20:00|2.12|0.92|2.09|0.89|2.12|0.92|2.09|0.89|0
1724178300000|2024-08-20 18:25:00|2.1|0.9|2.11|0.91|2.12|0.92|2.09|0.89|0
1724178600000|2024-08-20 18:30:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1724178900000|2024-08-20 18:35:00|2.11|0.91|2.11|0.91|2.12|0.92|2.1|0.9|0
1724179200000|2024-08-20 18:40:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1724179500000|2024-08-20 18:45:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1724179800000|2024-08-20 18:50:00|2.12|0.92|2.14|0.94|2.16|0.96|2.12|0.92|0
1724180100000|2024-08-20 18:55:00|2.15|0.95|2.09|0.89|2.24|1.04|2.09|0.89|0
1724180400000|2024-08-20 19:00:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1724180700000|2024-08-20 19:05:00|2.1|0.9|2.1|0.9|2.1|0.9|2.08|0.88|0
1724181000000|2024-08-20 19:10:00|2.11|0.91|2.1|0.9|2.11|0.91|2.09|0.89|0
1724181300000|2024-08-20 19:15:00|2.11|0.91|2.11|0.91|2.13|0.93|2.1|0.9|0
1724181600000|2024-08-20 19:20:00|2.1|0.9|2.11|0.91|2.12|0.92|2.1|0.9|0
1724181900000|2024-08-20 19:25:00|2.12|0.92|2.13|0.93|2.13|0.93|2.1|0.9|0
1724182200000|2024-08-20 19:30:00|2.12|0.92|2.11|0.91|2.13|0.93|2.11|0.91|0
1724182500000|2024-08-20 19:35:00|2.12|0.92|2.12|0.92|2.13|0.93|2.1|0.9|0
1724182800000|2024-08-20 19:40:00|2.11|0.91|2.14|0.94|2.14|0.94|2.11|0.91|0
1724183100000|2024-08-20 19:45:00|2.13|0.93|2.1|0.9|2.14|0.94|2.1|0.9|0
1724183400000|2024-08-20 19:50:00|2.09|0.89|2.16|0.96|2.17|0.97|2.08|0.88|0
1724183700000|2024-08-20 19:55:00|2.17|0.97|2.18|0.98|2.18|0.98|2.15|0.95|0
1724184000000|2024-08-20 20:00:00|2.17|0.97|2.14|0.94|2.17|0.97|2.14|0.94|0
1724184300000|2024-08-20 20:05:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1724184600000|2024-08-20 20:10:00|2.13|0.93|2.12|0.92|2.14|0.94|2.12|0.92|0
1724184900000|2024-08-20 20:15:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1724185200000|2024-08-20 20:20:00|2.33|0.73|2.33|0.73|2.34|0.74|2.32|0.72|0
1724185500000|2024-08-20 20:25:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1724185800000|2024-08-20 20:30:00|2.34|0.74|2.34|0.74|2.34|0.74|2.34|0.74|0
1724186100000|2024-08-20 20:35:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1724186400000|2024-08-20 20:40:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1724186700000|2024-08-20 20:45:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1724187000000|2024-08-20 20:50:00|2.36|0.76|2.36|0.76|2.36|0.76|2.35|0.75|0
1724187300000|2024-08-20 20:55:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1724188500000|2024-08-20 21:15:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1724189100000|2024-08-20 21:25:00|2.36|0.76|2.36|0.76|2.36|0.76|2.35|0.75|0
1724190300000|2024-08-20 21:45:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1724190600000|2024-08-20 21:50:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1724190900000|2024-08-20 21:55:00|2.36|0.76|2.36|0.76|2.36|0.76|2.35|0.75|0
1724191200000|2024-08-20 22:00:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1724191800000|2024-08-20 22:10:00|2.36|0.76|2.36|0.76|2.36|0.76|2.35|0.75|0
1724192100000|2024-08-20 22:15:00|2.37|0.77|2.35|0.75|2.37|0.77|2.35|0.75|0
1724192400000|2024-08-20 22:20:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1724192700000|2024-08-20 22:25:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1724193000000|2024-08-20 22:30:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1724193300000|2024-08-20 22:35:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1724193600000|2024-08-20 22:40:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1724194200000|2024-08-20 22:50:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1724194500000|2024-08-20 22:55:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1724194800000|2024-08-20 23:00:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1724195100000|2024-08-20 23:05:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1724195400000|2024-08-20 23:10:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1724195700000|2024-08-20 23:15:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1724196000000|2024-08-20 23:20:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1724196300000|2024-08-20 23:25:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1724196600000|2024-08-20 23:30:00|2.35|0.75|2.33|0.73|2.35|0.75|2.33|0.73|0
1724196900000|2024-08-20 23:35:00|2.32|0.72|2.33|0.73|2.34|0.74|2.32|0.72|0
1724197500000|2024-08-20 23:45:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1724197800000|2024-08-20 23:50:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1724198400000|2024-08-21 00:00:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1724198700000|2024-08-21 00:05:00|2.31|0.71|2.31|0.71|2.31|0.71|2.3|0.7|0
1724199000000|2024-08-21 00:10:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1724199300000|2024-08-21 00:15:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1724199600000|2024-08-21 00:20:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1724199900000|2024-08-21 00:25:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1724200200000|2024-08-21 00:30:00|2.11|0.91|2.1|0.9|2.12|0.92|2.1|0.9|0
1724200500000|2024-08-21 00:35:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1724200800000|2024-08-21 00:40:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1724201100000|2024-08-21 00:45:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1724201400000|2024-08-21 00:50:00|2.15|0.95|2.66|1.46|2.67|1.47|2.15|0.95|0
1724201700000|2024-08-21 00:55:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1724202000000|2024-08-21 01:00:00|2.67|1.47|2.68|1.48|2.68|1.48|2.66|1.46|0
1724202300000|2024-08-21 01:05:00|2.67|1.47|2.68|1.48|2.69|1.49|2.67|1.47|0
1724202600000|2024-08-21 01:10:00|2.69|1.49|2.66|1.46|2.69|1.49|2.66|1.46|0
1724202900000|2024-08-21 01:15:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1724203200000|2024-08-21 01:20:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1724203500000|2024-08-21 01:25:00|2.66|1.46|2.67|1.47|2.68|1.48|2.66|1.46|0
1724203800000|2024-08-21 01:30:00|2.68|1.48|2.68|1.48|2.68|1.48|2.67|1.47|0
1724204100000|2024-08-21 01:35:00|2.69|1.49|2.67|1.47|2.69|1.49|2.67|1.47|0
1724204400000|2024-08-21 01:40:00|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1724205000000|2024-08-21 01:50:00|2.67|1.47|2.66|1.46|2.68|1.48|2.66|1.46|0
1724205300000|2024-08-21 01:55:00|2.67|1.47|2.68|1.48|2.69|1.49|2.66|1.46|0
1724205600000|2024-08-21 02:00:00|2.69|1.49|2.7|1.5|2.7|1.5|2.68|1.48|0
1724205900000|2024-08-21 02:05:00|2.69|1.49|2.69|1.49|2.7|1.5|2.69|1.49|0
1724206200000|2024-08-21 02:10:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1724206500000|2024-08-21 02:15:00|2.68|1.48|2.68|1.48|2.68|1.48|2.67|1.47|0
1724206800000|2024-08-21 02:20:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1724207100000|2024-08-21 02:25:00|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1724207400000|2024-08-21 02:30:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1724207700000|2024-08-21 02:35:00|2.66|1.46|2.66|1.46|2.67|1.47|2.65|1.45|0
1724208000000|2024-08-21 02:40:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1724208300000|2024-08-21 02:45:00|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1724208600000|2024-08-21 02:50:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1724208900000|2024-08-21 02:55:00|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1724209200000|2024-08-21 03:00:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1724209500000|2024-08-21 03:05:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1724209800000|2024-08-21 03:10:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1724210100000|2024-08-21 03:15:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1724210700000|2024-08-21 03:25:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1724211000000|2024-08-21 03:30:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1724211300000|2024-08-21 03:35:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1724211600000|2024-08-21 03:40:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1724211900000|2024-08-21 03:45:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1724212500000|2024-08-21 03:55:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1724212800000|2024-08-21 04:00:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1724213100000|2024-08-21 04:05:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1724213400000|2024-08-21 04:10:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1724213700000|2024-08-21 04:15:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1724214000000|2024-08-21 04:20:00|2.62|1.42|2.63|1.43|2.63|1.43|2.61|1.41|0
1724214300000|2024-08-21 04:25:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1724214900000|2024-08-21 04:35:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1724215200000|2024-08-21 04:40:00|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1724215500000|2024-08-21 04:45:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1724215800000|2024-08-21 04:50:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1724216400000|2024-08-21 05:00:00|2.58|1.38|2.58|1.38|2.59|1.39|2.57|1.37|0
1724216700000|2024-08-21 05:05:00|2.59|1.39|2.6|1.4|2.6|1.4|2.58|1.38|0
1724217000000|2024-08-21 05:10:00|2.59|1.39|2.58|1.38|2.6|1.4|2.58|1.38|0
1724217300000|2024-08-21 05:15:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1724217900000|2024-08-21 05:25:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1724218200000|2024-08-21 05:30:00|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1724218500000|2024-08-21 05:35:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1724218800000|2024-08-21 05:40:00|2.6|1.4|2.64|1.44|2.65|1.45|2.59|1.39|0
1724219100000|2024-08-21 05:45:00|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1724219400000|2024-08-21 05:50:00|2.64|1.44|2.65|1.45|2.66|1.46|2.64|1.44|0
1724219700000|2024-08-21 05:55:00|2.64|1.44|2.65|1.45|2.66|1.46|2.64|1.44|0
1724220000000|2024-08-21 06:00:00|2.66|1.46|2.66|1.46|2.67|1.47|2.65|1.45|0
1724220300000|2024-08-21 06:05:00|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1724220600000|2024-08-21 06:10:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1724220900000|2024-08-21 06:15:00|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1724221200000|2024-08-21 06:20:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1724221500000|2024-08-21 06:25:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1724221800000|2024-08-21 06:30:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1724222100000|2024-08-21 06:35:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1724222400000|2024-08-21 06:40:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1724222700000|2024-08-21 06:45:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1724223000000|2024-08-21 06:50:00|2.66|1.46|2.67|1.47|2.67|1.47|2.65|1.45|0
1724223300000|2024-08-21 06:55:00|2.66|1.46|2.66|1.46|2.67|1.47|2.65|1.45|0
1724223600000|2024-08-21 07:00:00|2.67|1.47|2.65|1.45|2.68|1.48|2.65|1.45|0
1724223900000|2024-08-21 07:05:00|2.66|1.46|2.67|1.47|2.67|1.47|2.65|1.45|0
1724224200000|2024-08-21 07:10:00|2.66|1.46|2.67|1.47|2.67|1.47|2.65|1.45|0
1724224500000|2024-08-21 07:15:00|2.66|1.46|2.65|1.45|2.67|1.47|2.65|1.45|0
1724224800000|2024-08-21 07:20:00|2.64|1.44|2.65|1.45|2.66|1.46|2.64|1.44|0
1724225100000|2024-08-21 07:25:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1724225400000|2024-08-21 07:30:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1724225700000|2024-08-21 07:35:00|2.66|1.46|2.64|1.44|2.66|1.46|2.64|1.44|0
1724226000000|2024-08-21 07:40:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1724226300000|2024-08-21 07:45:00|2.64|1.44|2.65|1.45|2.65|1.45|2.63|1.43|0
1724226600000|2024-08-21 07:50:00|2.64|1.44|2.63|1.43|2.65|1.45|2.63|1.43|0
1724226900000|2024-08-21 07:55:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1724227200000|2024-08-21 08:00:00|2.66|1.46|2.67|1.47|2.67|1.47|2.65|1.45|0
1724227500000|2024-08-21 08:05:00|2.68|1.48|2.67|1.47|2.68|1.48|2.66|1.46|0
1724227800000|2024-08-21 08:10:00|2.66|1.46|2.66|1.46|2.67|1.47|2.65|1.45|0
1724228100000|2024-08-21 08:15:00|2.65|1.45|2.64|1.44|2.66|1.46|2.62|1.42|0
1724228400000|2024-08-21 08:20:00|2.63|1.43|2.67|1.47|2.67|1.47|2.63|1.43|0
1724228700000|2024-08-21 08:25:00|2.68|1.48|2.68|1.48|2.68|1.48|2.67|1.47|0
1724229000000|2024-08-21 08:30:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1724229300000|2024-08-21 08:35:00|2.67|1.47|2.67|1.47|2.68|1.48|2.66|1.46|0
1724229600000|2024-08-21 08:40:00|2.66|1.46|2.65|1.45|2.67|1.47|2.65|1.45|0
1724229900000|2024-08-21 08:45:00|2.66|1.46|2.66|1.46|2.67|1.47|2.65|1.45|0
1724230200000|2024-08-21 08:50:00|2.65|1.45|2.67|1.47|2.67|1.47|2.65|1.45|0
1724230500000|2024-08-21 08:55:00|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1724230800000|2024-08-21 09:00:00|2.69|1.49|2.63|1.43|2.69|1.49|2.63|1.43|0
1724231100000|2024-08-21 09:05:00|2.64|1.44|2.61|1.41|2.64|1.44|2.61|1.41|0
1724231400000|2024-08-21 09:10:00|2.62|1.42|2.6|1.4|2.62|1.42|2.6|1.4|0
1724231700000|2024-08-21 09:15:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1724232000000|2024-08-21 09:20:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1724232300000|2024-08-21 09:25:00|2.62|1.42|2.62|1.42|2.63|1.43|2.61|1.41|0
1724232600000|2024-08-21 09:30:00|2.63|1.43|2.61|1.41|2.63|1.43|2.61|1.41|0
1724232900000|2024-08-21 09:35:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1724233200000|2024-08-21 09:40:00|2.6|1.4|2.59|1.39|2.61|1.41|2.59|1.39|0
1724233500000|2024-08-21 09:45:00|2.6|1.4|2.61|1.41|2.62|1.42|2.59|1.39|0
1724233800000|2024-08-21 09:50:00|2.62|1.42|2.62|1.42|2.63|1.43|2.61|1.41|0
1724234100000|2024-08-21 09:55:00|2.63|1.43|2.61|1.41|2.63|1.43|2.61|1.41|0
1724234400000|2024-08-21 10:00:00|2.62|1.42|2.6|1.4|2.62|1.42|2.6|1.4|0
1724234700000|2024-08-21 10:05:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1724235000000|2024-08-21 10:10:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1724235300000|2024-08-21 10:15:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1724235900000|2024-08-21 10:25:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1724236200000|2024-08-21 10:30:00|2.58|1.38|2.6|1.4|2.62|1.42|2.57|1.37|0
1724236500000|2024-08-21 10:35:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1724236800000|2024-08-21 10:40:00|2.61|1.41|2.6|1.4|2.61|1.41|2.59|1.39|0
1724237100000|2024-08-21 10:45:00|2.59|1.39|2.57|1.37|2.6|1.4|2.57|1.37|0
1724237400000|2024-08-21 10:50:00|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1724237700000|2024-08-21 10:55:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1724238000000|2024-08-21 11:00:00|2.55|1.35|2.54|1.34|2.56|1.36|2.54|1.34|0
1724238300000|2024-08-21 11:05:00|2.55|1.35|2.54|1.34|2.56|1.36|2.54|1.34|0
1724238600000|2024-08-21 11:10:00|2.55|1.35|2.54|1.34|2.56|1.36|2.54|1.34|0
1724238900000|2024-08-21 11:15:00|2.55|1.35|2.56|1.36|2.56|1.36|2.54|1.34|0
1724239200000|2024-08-21 11:20:00|2.55|1.35|2.55|1.35|2.57|1.37|2.55|1.35|0
1724239500000|2024-08-21 11:25:00|2.56|1.36|2.56|1.36|2.57|1.37|2.55|1.35|0
1724239800000|2024-08-21 11:30:00|2.57|1.37|2.56|1.36|2.57|1.37|2.55|1.35|0
1724240100000|2024-08-21 11:35:00|2.55|1.35|2.55|1.35|2.56|1.36|2.53|1.33|0
1724240400000|2024-08-21 11:40:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1724240700000|2024-08-21 11:45:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1724241000000|2024-08-21 11:50:00|2.56|1.36|2.56|1.36|2.57|1.37|2.55|1.35|0
1724241300000|2024-08-21 11:55:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1724241600000|2024-08-21 12:00:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1724241900000|2024-08-21 12:05:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1724242200000|2024-08-21 12:10:00|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1724242500000|2024-08-21 12:15:00|2.56|1.36|2.55|1.35|2.57|1.37|2.54|1.34|0
1724242800000|2024-08-21 12:20:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1724243100000|2024-08-21 12:25:00|2.52|1.32|2.51|1.31|2.53|1.33|2.51|1.31|0
1724243400000|2024-08-21 12:30:00|2.5|1.3|2.52|1.32|2.53|1.33|2.5|1.3|0
1724243700000|2024-08-21 12:35:00|2.51|1.31|2.53|1.33|2.54|1.34|2.51|1.31|0
1724244000000|2024-08-21 12:40:00|2.52|1.32|2.52|1.32|2.53|1.33|2.51|1.31|0
1724244300000|2024-08-21 12:45:00|2.51|1.31|2.53|1.33|2.53|1.33|2.51|1.31|0
1724244600000|2024-08-21 12:50:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1724244900000|2024-08-21 12:55:00|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1724245200000|2024-08-21 13:00:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1724245500000|2024-08-21 13:05:00|2.51|1.31|2.56|1.36|2.56|1.36|2.51|1.31|0
1724245800000|2024-08-21 13:10:00|2.57|1.37|2.56|1.36|2.58|1.38|2.56|1.36|0
1724246100000|2024-08-21 13:15:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1724246400000|2024-08-21 13:20:00|2.58|1.38|2.56|1.36|2.59|1.39|2.56|1.36|0
1724246700000|2024-08-21 13:25:00|2.57|1.37|2.57|1.37|2.57|1.37|2.55|1.35|0
1724247000000|2024-08-21 13:30:00|2.56|1.36|2.58|1.38|2.59|1.39|2.54|1.34|0
1724247300000|2024-08-21 13:35:00|2.59|1.39|2.59|1.39|2.61|1.41|2.55|1.35|0
1724247600000|2024-08-21 13:40:00|2.58|1.38|2.57|1.37|2.62|1.42|2.56|1.36|0
1724247900000|2024-08-21 13:45:00|2.58|1.38|2.59|1.39|2.59|1.39|2.55|1.35|0
1724248200000|2024-08-21 13:50:00|2.58|1.38|2.57|1.37|2.6|1.4|2.56|1.36|0
1724248500000|2024-08-21 13:55:00|2.56|1.36|2.54|1.34|2.57|1.37|2.53|1.33|0
1724248800000|2024-08-21 14:00:00|2.53|1.33|2.58|1.38|2.58|1.38|2.49|1.29|0
1724249100000|2024-08-21 14:05:00|2.59|1.39|2.59|1.39|2.6|1.4|2.57|1.37|0
1724249400000|2024-08-21 14:10:00|2.6|1.4|2.68|1.48|2.69|1.49|2.56|1.36|0
1724249700000|2024-08-21 14:15:00|2.67|1.47|2.59|1.39|2.72|1.52|2.59|1.39|0
1724250000000|2024-08-21 14:20:00|2.6|1.4|2.6|1.4|2.6|1.4|2.58|1.38|0
1724250300000|2024-08-21 14:25:00|2.59|1.39|2.6|1.4|2.62|1.42|2.56|1.36|0
1724250600000|2024-08-21 14:30:00|2.59|1.39|2.59|1.39|2.66|1.46|2.57|1.37|0
1724250900000|2024-08-21 14:35:00|2.58|1.38|2.48|1.28|2.6|1.4|2.47|1.27|0
1724251200000|2024-08-21 14:40:00|2.47|1.27|2.43|1.23|2.48|1.28|2.4|1.2|0
1724251500000|2024-08-21 14:45:00|2.42|1.22|2.54|1.34|2.55|1.35|2.41|1.21|0
1724251800000|2024-08-21 14:50:00|2.59|1.39|2.79|1.59|2.8|1.6|2.48|1.28|0
1724252100000|2024-08-21 14:55:00|2.78|1.58|2.72|1.52|2.8|1.6|2.71|1.51|0
1724252400000|2024-08-21 15:00:00|2.75|1.55|2.63|1.43|2.8|1.6|2.63|1.43|0
1724252700000|2024-08-21 15:05:00|2.62|1.42|2.61|1.41|2.62|1.42|2.59|1.39|0
1724253000000|2024-08-21 15:10:00|2.6|1.4|2.5|1.3|2.64|1.44|2.48|1.28|0
1724253300000|2024-08-21 15:15:00|2.59|1.39|2.59|1.39|2.6|1.4|2.57|1.37|0
1724253600000|2024-08-21 15:20:00|2.6|1.4|2.61|1.41|2.62|1.42|2.58|1.38|0
1724253900000|2024-08-21 15:25:00|2.6|1.4|2.6|1.4|2.62|1.42|2.58|1.38|0
1724254200000|2024-08-21 15:30:00|2.61|1.41|2.63|1.43|2.64|1.44|2.6|1.4|0
1724254500000|2024-08-21 15:35:00|2.62|1.42|2.61|1.41|2.62|1.42|2.58|1.38|0
1724254800000|2024-08-21 15:40:00|2.6|1.4|2.61|1.41|2.64|1.44|2.59|1.39|0
1724255100000|2024-08-21 15:45:00|2.6|1.4|2.68|1.48|2.68|1.48|2.59|1.39|0
1724255400000|2024-08-21 15:50:00|2.69|1.49|2.69|1.49|2.72|1.52|2.67|1.47|0
1724255700000|2024-08-21 15:55:00|2.7|1.5|2.71|1.51|2.74|1.54|2.69|1.49|0
1724256000000|2024-08-21 16:00:00|2.72|1.52|2.78|1.58|2.81|1.61|2.72|1.52|0
1724256300000|2024-08-21 16:05:00|2.77|1.57|2.79|1.59|2.95|1.75|2.74|1.54|0
1724256600000|2024-08-21 16:10:00|2.78|1.58|2.76|1.56|2.78|1.58|2.75|1.55|0
1724256900000|2024-08-21 16:15:00|2.77|1.57|2.73|1.53|2.78|1.58|2.73|1.53|0
1724257200000|2024-08-21 16:20:00|2.74|1.54|2.7|1.5|2.74|1.54|2.7|1.5|0
1724257500000|2024-08-21 16:25:00|2.69|1.49|2.7|1.5|2.71|1.51|2.69|1.49|0
1724257800000|2024-08-21 16:30:00|2.69|1.49|2.67|1.47|2.7|1.5|2.67|1.47|0
1724258100000|2024-08-21 16:35:00|2.66|1.46|2.62|1.42|2.77|1.57|2.61|1.41|0
1724258400000|2024-08-21 16:40:00|2.61|1.41|2.6|1.4|2.63|1.43|2.6|1.4|0
1724258700000|2024-08-21 16:45:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1724259000000|2024-08-21 16:50:00|2.59|1.39|2.59|1.39|2.61|1.41|2.59|1.39|0
1724259300000|2024-08-21 16:55:00|2.58|1.38|2.57|1.37|2.6|1.4|2.56|1.36|0
1724259600000|2024-08-21 17:00:00|2.56|1.36|2.55|1.35|2.58|1.38|2.54|1.34|0
1724259900000|2024-08-21 17:05:00|2.56|1.36|2.57|1.37|2.58|1.38|2.56|1.36|0
1724260200000|2024-08-21 17:10:00|2.58|1.38|2.57|1.37|2.58|1.38|2.56|1.36|0
1724260500000|2024-08-21 17:15:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1724260800000|2024-08-21 17:20:00|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1724261100000|2024-08-21 17:25:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1724261400000|2024-08-21 17:30:00|2.57|1.37|2.56|1.36|2.58|1.38|2.55|1.35|0
1724261700000|2024-08-21 17:35:00|2.57|1.37|2.55|1.35|2.58|1.38|2.55|1.35|0
1724262000000|2024-08-21 17:40:00|2.56|1.36|2.58|1.38|2.59|1.39|2.56|1.36|0
1724262300000|2024-08-21 17:45:00|2.57|1.37|2.54|1.34|2.57|1.37|2.54|1.34|0
1724262600000|2024-08-21 17:50:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1724262900000|2024-08-21 17:55:00|2.54|1.34|2.54|1.34|2.54|1.34|2.52|1.32|0
1724263200000|2024-08-21 18:00:00|2.53|1.33|2.51|1.31|2.55|1.35|2.47|1.27|0
1724263500000|2024-08-21 18:05:00|2.53|1.33|2.52|1.32|2.55|1.35|2.49|1.29|0
1724263800000|2024-08-21 18:10:00|2.51|1.31|2.51|1.31|2.53|1.33|2.49|1.29|0
1724264100000|2024-08-21 18:15:00|2.52|1.32|2.5|1.3|2.52|1.32|2.49|1.29|0
1724264400000|2024-08-21 18:20:00|2.51|1.31|2.54|1.34|2.6|1.4|2.5|1.3|0
1724264700000|2024-08-21 18:25:00|2.53|1.33|2.49|1.29|2.53|1.33|2.49|1.29|0
1724265000000|2024-08-21 18:30:00|2.48|1.28|2.46|1.26|2.48|1.28|2.44|1.24|0
1724265300000|2024-08-21 18:35:00|2.47|1.27|2.54|1.34|2.56|1.36|2.47|1.27|0
1724265600000|2024-08-21 18:40:00|2.53|1.33|2.54|1.34|2.56|1.36|2.53|1.33|0
1724265900000|2024-08-21 18:45:00|2.57|1.37|2.54|1.34|2.57|1.37|2.53|1.33|0
1724266200000|2024-08-21 18:50:00|2.53|1.33|2.51|1.31|2.53|1.33|2.51|1.31|0
1724266500000|2024-08-21 18:55:00|2.52|1.32|2.53|1.33|2.54|1.34|2.51|1.31|0
1724266800000|2024-08-21 19:00:00|2.54|1.34|2.57|1.37|2.59|1.39|2.52|1.32|0
1724267100000|2024-08-21 19:05:00|2.56|1.36|2.61|1.41|2.63|1.43|2.56|1.36|0
1724267400000|2024-08-21 19:10:00|2.6|1.4|2.59|1.39|2.6|1.4|2.57|1.37|0
1724267700000|2024-08-21 19:15:00|2.61|1.41|2.46|1.26|2.62|1.42|2.45|1.25|0
1724268000000|2024-08-21 19:20:00|2.47|1.27|2.49|1.29|2.53|1.33|2.46|1.26|0
1724268300000|2024-08-21 19:25:00|2.48|1.28|2.45|1.25|2.48|1.28|2.44|1.24|0
1724268600000|2024-08-21 19:30:00|2.46|1.26|2.46|1.26|2.48|1.28|2.45|1.25|0
1724268900000|2024-08-21 19:35:00|2.45|1.25|2.44|1.24|2.47|1.27|2.44|1.24|0
1724269200000|2024-08-21 19:40:00|2.45|1.25|2.46|1.26|2.48|1.28|2.44|1.24|0
1724269500000|2024-08-21 19:45:00|2.47|1.27|2.43|1.23|2.47|1.27|2.42|1.22|0
1724269800000|2024-08-21 19:50:00|2.41|1.21|2.38|1.18|2.43|1.23|2.37|1.17|0
1724270100000|2024-08-21 19:55:00|2.37|1.17|2.42|1.22|2.43|1.23|2.36|1.16|0
1724270400000|2024-08-21 20:00:00|2.44|1.24|2.42|1.22|2.44|1.24|2.39|1.19|0
1724270700000|2024-08-21 20:05:00|2.41|1.21|2.44|1.24|2.44|1.24|2.41|1.21|0
1724271000000|2024-08-21 20:10:00|2.46|1.26|2.43|1.23|2.47|1.27|2.42|1.22|0
1724271300000|2024-08-21 20:15:00|2.62|1.02|2.63|1.03|2.65|1.05|2.62|1.02|0
1724271600000|2024-08-21 20:20:00|2.62|1.02|2.62|1.02|2.62|1.02|2.61|1.01|0
1724271900000|2024-08-21 20:25:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1724272200000|2024-08-21 20:30:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1724272500000|2024-08-21 20:35:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1724272800000|2024-08-21 20:40:00|2.62|1.02|2.62|1.02|2.62|1.02|2.61|1.01|0
1724273700000|2024-08-21 20:55:00|2.61|1.01|2.61|1.01|2.61|1.01|2.61|1.01|0
1724274000000|2024-08-21 21:00:00|2.6|1|2.6|1|2.6|1|2.6|1|0
1724274300000|2024-08-21 21:05:00|2.61|1.01|2.61|1.01|2.61|1.01|2.61|1.01|0
1724275500000|2024-08-21 21:25:00|2.6|1|2.6|1|2.6|1|2.6|1|0
1724277000000|2024-08-21 21:50:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1724277300000|2024-08-21 21:55:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1724277600000|2024-08-21 22:00:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1724277900000|2024-08-21 22:05:00|2.61|1.01|2.59|0.99|2.61|1.01|2.58|0.98|0
1724278200000|2024-08-21 22:10:00|2.58|0.98|2.57|0.97|2.59|0.99|2.57|0.97|0
1724278500000|2024-08-21 22:15:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1724278800000|2024-08-21 22:20:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1724279100000|2024-08-21 22:25:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1724279400000|2024-08-21 22:30:00|2.56|0.96|2.56|0.96|2.56|0.96|2.55|0.95|0
1724280000000|2024-08-21 22:40:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1724280300000|2024-08-21 22:45:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1724280600000|2024-08-21 22:50:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1724280900000|2024-08-21 22:55:00|2.56|0.96|2.56|0.96|2.57|0.97|2.55|0.95|0
1724281200000|2024-08-21 23:00:00|2.57|0.97|2.57|0.97|2.57|0.97|2.56|0.96|0
1724281500000|2024-08-21 23:05:00|2.58|0.98|2.58|0.98|2.58|0.98|2.57|0.97|0
1724281800000|2024-08-21 23:10:00|2.57|0.97|2.57|0.97|2.58|0.98|2.57|0.97|0
1724282100000|2024-08-21 23:15:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1724282700000|2024-08-21 23:25:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1724283300000|2024-08-21 23:35:00|2.56|0.96|2.56|0.96|2.56|0.96|2.56|0.96|0
1724283600000|2024-08-21 23:40:00|2.55|0.95|2.55|0.95|2.57|0.97|2.55|0.95|0
1724283900000|2024-08-21 23:45:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1724284500000|2024-08-21 23:55:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1724284800000|2024-08-22 00:00:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1724285100000|2024-08-22 00:05:00|2.54|0.94|2.54|0.94|2.55|0.95|2.54|0.94|0
1724285400000|2024-08-22 00:10:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1724285700000|2024-08-22 00:15:00|2.33|1.13|2.34|1.14|2.35|1.15|2.33|1.13|0
1724286000000|2024-08-22 00:20:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1724286300000|2024-08-22 00:25:00|2.38|1.18|2.74|1.54|2.74|1.54|2.38|1.18|0
1724286600000|2024-08-22 00:30:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1724286900000|2024-08-22 00:35:00|2.74|1.54|2.73|1.53|2.74|1.54|2.72|1.52|0
1724287500000|2024-08-22 00:45:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1724287800000|2024-08-22 00:50:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1724288100000|2024-08-22 00:55:00|2.73|1.53|2.74|1.54|2.74|1.54|2.72|1.52|0
1724288400000|2024-08-22 01:00:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1724288700000|2024-08-22 01:05:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1724289000000|2024-08-22 01:10:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1724289300000|2024-08-22 01:15:00|2.73|1.53|2.74|1.54|2.75|1.55|2.73|1.53|0
1724289600000|2024-08-22 01:20:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1724289900000|2024-08-22 01:25:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1724290200000|2024-08-22 01:30:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1724290500000|2024-08-22 01:35:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1724290800000|2024-08-22 01:40:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1724291400000|2024-08-22 01:50:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1724291700000|2024-08-22 01:55:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1724292000000|2024-08-22 02:00:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1724292300000|2024-08-22 02:05:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1724292600000|2024-08-22 02:10:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1724292900000|2024-08-22 02:15:00|2.78|1.58|2.8|1.6|2.81|1.61|2.78|1.58|0
1724293200000|2024-08-22 02:20:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1724293500000|2024-08-22 02:25:00|2.79|1.59|2.81|1.61|2.81|1.61|2.79|1.59|0
1724293800000|2024-08-22 02:30:00|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1724294100000|2024-08-22 02:35:00|2.81|1.61|2.81|1.61|2.83|1.63|2.81|1.61|0
1724294400000|2024-08-22 02:40:00|2.8|1.6|2.82|1.62|2.82|1.62|2.8|1.6|0
1724294700000|2024-08-22 02:45:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1724295000000|2024-08-22 02:50:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1724295300000|2024-08-22 02:55:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1724295600000|2024-08-22 03:00:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1724295900000|2024-08-22 03:05:00|2.81|1.61|2.84|1.64|2.85|1.65|2.81|1.61|0
1724296200000|2024-08-22 03:10:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1724296500000|2024-08-22 03:15:00|2.85|1.65|2.84|1.64|2.85|1.65|2.83|1.63|0
1724296800000|2024-08-22 03:20:00|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1724297100000|2024-08-22 03:25:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1724297400000|2024-08-22 03:30:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1724297700000|2024-08-22 03:35:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1724298000000|2024-08-22 03:40:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1724298300000|2024-08-22 03:45:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1724298600000|2024-08-22 03:50:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1724298900000|2024-08-22 03:55:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1724299200000|2024-08-22 04:00:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1724299500000|2024-08-22 04:05:00|2.81|1.61|2.8|1.6|2.82|1.62|2.8|1.6|0
1724299800000|2024-08-22 04:10:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1724300100000|2024-08-22 04:15:00|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1724300400000|2024-08-22 04:20:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1724300700000|2024-08-22 04:25:00|2.83|1.63|2.82|1.62|2.83|1.63|2.81|1.61|0
1724301000000|2024-08-22 04:30:00|2.81|1.61|2.8|1.6|2.82|1.62|2.8|1.6|0
1724301600000|2024-08-22 04:40:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1724301900000|2024-08-22 04:45:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1724302200000|2024-08-22 04:50:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1724302500000|2024-08-22 04:55:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1724302800000|2024-08-22 05:00:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1724303100000|2024-08-22 05:05:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1724303400000|2024-08-22 05:10:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1724304000000|2024-08-22 05:20:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1724304600000|2024-08-22 05:30:00|2.77|1.57|2.76|1.56|2.77|1.57|2.75|1.55|0
1724304900000|2024-08-22 05:35:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1724305200000|2024-08-22 05:40:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1724305500000|2024-08-22 05:45:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1724305800000|2024-08-22 05:50:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1724306100000|2024-08-22 05:55:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1724306400000|2024-08-22 06:00:00|2.76|1.56|2.75|1.55|2.77|1.57|2.74|1.54|0
1724306700000|2024-08-22 06:05:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1724307000000|2024-08-22 06:10:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1724307300000|2024-08-22 06:15:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1724307600000|2024-08-22 06:20:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1724307900000|2024-08-22 06:25:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1724308200000|2024-08-22 06:30:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1724308800000|2024-08-22 06:40:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1724309100000|2024-08-22 06:45:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1724309400000|2024-08-22 06:50:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1724309700000|2024-08-22 06:55:00|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1724310000000|2024-08-22 07:00:00|2.69|1.49|2.68|1.48|2.7|1.5|2.68|1.48|0
1724310300000|2024-08-22 07:05:00|2.78|1.58|2.69|1.49|2.78|1.58|2.69|1.49|0
1724310600000|2024-08-22 07:10:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1724310900000|2024-08-22 07:15:00|2.67|1.47|2.67|1.47|2.69|1.49|2.67|1.47|0
1724311200000|2024-08-22 07:20:00|2.68|1.48|2.68|1.48|2.69|1.49|2.67|1.47|0
1724311500000|2024-08-22 07:25:00|2.69|1.49|2.67|1.47|2.69|1.49|2.67|1.47|0
1724311800000|2024-08-22 07:30:00|2.69|1.49|2.7|1.5|2.71|1.51|2.68|1.48|0
1724312100000|2024-08-22 07:35:00|2.69|1.49|2.7|1.5|2.71|1.51|2.69|1.49|0
1724312400000|2024-08-22 07:40:00|2.71|1.51|2.7|1.5|2.71|1.51|2.69|1.49|0
1724312700000|2024-08-22 07:45:00|2.69|1.49|2.68|1.48|2.7|1.5|2.68|1.48|0
1724313000000|2024-08-22 07:50:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1724313300000|2024-08-22 07:55:00|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1724313600000|2024-08-22 08:00:00|2.68|1.48|2.67|1.47|2.68|1.48|2.66|1.46|0
1724313900000|2024-08-22 08:05:00|2.66|1.46|2.69|1.49|2.69|1.49|2.66|1.46|0
1724314200000|2024-08-22 08:10:00|2.68|1.48|2.67|1.47|2.69|1.49|2.66|1.46|0
1724314500000|2024-08-22 08:15:00|2.66|1.46|2.66|1.46|2.67|1.47|2.65|1.45|0
1724314800000|2024-08-22 08:20:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1724315400000|2024-08-22 08:30:00|2.65|1.45|2.65|1.45|2.66|1.46|2.64|1.44|0
1724315700000|2024-08-22 08:35:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1724316000000|2024-08-22 08:40:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1724316300000|2024-08-22 08:45:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1724316600000|2024-08-22 08:50:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1724316900000|2024-08-22 08:55:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1724317200000|2024-08-22 09:00:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1724317800000|2024-08-22 09:10:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1724318100000|2024-08-22 09:15:00|2.61|1.41|2.6|1.4|2.62|1.42|2.6|1.4|0
1724318400000|2024-08-22 09:20:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1724318700000|2024-08-22 09:25:00|2.62|1.42|2.62|1.42|2.63|1.43|2.61|1.41|0
1724319000000|2024-08-22 09:30:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1724319300000|2024-08-22 09:35:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1724319600000|2024-08-22 09:40:00|2.65|1.45|2.64|1.44|2.65|1.45|2.63|1.43|0
1724319900000|2024-08-22 09:45:00|2.63|1.43|2.64|1.44|2.64|1.44|2.62|1.42|0
1724320200000|2024-08-22 09:50:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1724320500000|2024-08-22 09:55:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1724320800000|2024-08-22 10:00:00|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1724321100000|2024-08-22 10:05:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1724321400000|2024-08-22 10:10:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1724321700000|2024-08-22 10:15:00|2.63|1.43|2.61|1.41|2.63|1.43|2.6|1.4|0
1724322000000|2024-08-22 10:20:00|2.6|1.4|2.6|1.4|2.61|1.41|2.6|1.4|0
1724322300000|2024-08-22 10:25:00|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1724322600000|2024-08-22 10:30:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1724322900000|2024-08-22 10:35:00|2.6|1.4|2.58|1.38|2.6|1.4|2.58|1.38|0
1724323200000|2024-08-22 10:40:00|2.59|1.39|2.6|1.4|2.6|1.4|2.58|1.38|0
1724323500000|2024-08-22 10:45:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1724323800000|2024-08-22 10:50:00|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1724324100000|2024-08-22 10:55:00|2.59|1.39|2.58|1.38|2.59|1.39|2.57|1.37|0
1724324400000|2024-08-22 11:00:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1724324700000|2024-08-22 11:05:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1724325000000|2024-08-22 11:10:00|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1724325300000|2024-08-22 11:15:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1724325600000|2024-08-22 11:20:00|2.53|1.33|2.52|1.32|2.54|1.34|2.52|1.32|0
1724325900000|2024-08-22 11:25:00|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1724326200000|2024-08-22 11:30:00|2.53|1.33|2.55|1.35|2.56|1.36|2.53|1.33|0
1724326500000|2024-08-22 11:35:00|2.56|1.36|2.56|1.36|2.56|1.36|2.55|1.35|0
1724326800000|2024-08-22 11:40:00|2.57|1.37|2.55|1.35|2.57|1.37|2.54|1.34|0
1724327100000|2024-08-22 11:45:00|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1724327400000|2024-08-22 11:50:00|2.53|1.33|2.53|1.33|2.53|1.33|2.52|1.32|0
1724327700000|2024-08-22 11:55:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1724328000000|2024-08-22 12:00:00|2.52|1.32|2.51|1.31|2.53|1.33|2.51|1.31|0
1724328300000|2024-08-22 12:05:00|2.52|1.32|2.52|1.32|2.52|1.32|2.5|1.3|0
1724328600000|2024-08-22 12:10:00|2.53|1.33|2.54|1.34|2.54|1.34|2.52|1.32|0
1724328900000|2024-08-22 12:15:00|2.53|1.33|2.55|1.35|2.55|1.35|2.53|1.33|0
1724329200000|2024-08-22 12:20:00|2.54|1.34|2.56|1.36|2.56|1.36|2.54|1.34|0
1724329500000|2024-08-22 12:25:00|2.55|1.35|2.55|1.35|2.56|1.36|2.54|1.34|0
1724329800000|2024-08-22 12:30:00|2.57|1.37|2.55|1.35|2.57|1.37|2.5|1.3|0
1724330100000|2024-08-22 12:35:00|2.54|1.34|2.57|1.37|2.59|1.39|2.53|1.33|0
1724330400000|2024-08-22 12:40:00|2.56|1.36|2.55|1.35|2.57|1.37|2.54|1.34|0
1724330700000|2024-08-22 12:45:00|2.54|1.34|2.54|1.34|2.57|1.37|2.54|1.34|0
1724331000000|2024-08-22 12:50:00|2.53|1.33|2.52|1.32|2.54|1.34|2.52|1.32|0
1724331300000|2024-08-22 12:55:00|2.53|1.33|2.5|1.3|2.53|1.33|2.5|1.3|0
1724331600000|2024-08-22 13:00:00|2.51|1.31|2.48|1.28|2.51|1.31|2.47|1.27|0
1724331900000|2024-08-22 13:05:00|2.49|1.29|2.52|1.32|2.61|1.41|2.49|1.29|0
1724332200000|2024-08-22 13:10:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1724332500000|2024-08-22 13:15:00|2.51|1.31|2.49|1.29|2.51|1.31|2.49|1.29|0
1724332800000|2024-08-22 13:20:00|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1724333100000|2024-08-22 13:25:00|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1724333400000|2024-08-22 13:30:00|2.49|1.29|2.49|1.29|2.49|1.29|2.43|1.23|0
1724333700000|2024-08-22 13:35:00|2.51|1.31|2.52|1.32|2.52|1.32|2.48|1.28|0
1724334000000|2024-08-22 13:40:00|2.51|1.31|2.51|1.31|2.52|1.32|2.49|1.29|0
1724334300000|2024-08-22 13:45:00|2.5|1.3|2.57|1.37|2.58|1.38|2.48|1.28|0
1724334600000|2024-08-22 13:50:00|2.58|1.38|2.53|1.33|2.62|1.42|2.53|1.33|0
1724334900000|2024-08-22 13:55:00|2.54|1.34|2.55|1.35|2.56|1.36|2.49|1.29|0
1724335200000|2024-08-22 14:00:00|2.54|1.34|2.65|1.45|2.67|1.47|2.53|1.33|0
1724335500000|2024-08-22 14:05:00|2.64|1.44|2.7|1.5|2.72|1.52|2.6|1.4|0
1724335800000|2024-08-22 14:10:00|2.71|1.51|2.82|1.62|2.83|1.63|2.7|1.5|0
1724336100000|2024-08-22 14:15:00|2.83|1.63|2.84|1.64|2.86|1.66|2.8|1.6|0
1724336400000|2024-08-22 14:20:00|2.83|1.63|2.81|1.61|2.86|1.66|2.81|1.61|0
1724336700000|2024-08-22 14:25:00|2.8|1.6|2.8|1.6|2.84|1.64|2.77|1.57|0
1724337000000|2024-08-22 14:30:00|2.81|1.61|2.84|1.64|2.9|1.7|2.81|1.61|0
1724337300000|2024-08-22 14:35:00|2.85|1.65|2.89|1.69|2.9|1.7|2.8|1.6|0
1724337600000|2024-08-22 14:40:00|2.9|1.7|2.92|1.72|2.92|1.72|2.87|1.67|0
1724337900000|2024-08-22 14:45:00|2.91|1.71|2.92|1.72|2.98|1.78|2.89|1.69|0
1724338200000|2024-08-22 14:50:00|2.91|1.71|2.87|1.67|2.92|1.72|2.85|1.65|0
1724338500000|2024-08-22 14:55:00|2.86|1.66|2.93|1.73|2.95|1.75|2.85|1.65|0
1724338800000|2024-08-22 15:00:00|2.94|1.74|2.88|1.68|2.94|1.74|2.86|1.66|0
1724339100000|2024-08-22 15:05:00|2.87|1.67|2.94|1.74|2.96|1.76|2.86|1.66|0
1724339400000|2024-08-22 15:10:00|2.95|1.75|2.96|1.76|2.98|1.78|2.93|1.73|0
1724339700000|2024-08-22 15:15:00|2.95|1.75|3.04|1.84|3.04|1.84|2.94|1.74|0
1724340000000|2024-08-22 15:20:00|3.05|1.85|3.07|1.87|3.11|1.91|3.05|1.85|0
1724340300000|2024-08-22 15:25:00|3.08|1.88|3.09|1.89|3.1|1.9|2.93|1.73|0
1724340600000|2024-08-22 15:30:00|3.1|1.9|3.09|1.89|3.12|1.92|3.07|1.87|0
1724340900000|2024-08-22 15:35:00|3.1|1.9|3.16|1.96|3.16|1.96|3.06|1.86|0
1724341200000|2024-08-22 15:40:00|3.15|1.95|3.3|2.1|3.31|2.11|3.12|1.92|0
1724341500000|2024-08-22 15:45:00|3.31|2.11|3.32|2.12|3.33|2.13|3.1|1.9|0
1724341800000|2024-08-22 15:50:00|3.31|2.11|3.28|2.08|3.34|2.14|3.26|2.06|0
1724342100000|2024-08-22 15:55:00|3.27|2.07|3.2|2|3.3|2.1|3.14|1.94|0
1724342400000|2024-08-22 16:00:00|3.19|1.99|3.12|1.92|3.2|2|3.11|1.91|0
1724342700000|2024-08-22 16:05:00|3.13|1.93|3.04|1.84|3.13|1.93|3.04|1.84|0
1724343000000|2024-08-22 16:10:00|3.03|1.83|3.06|1.86|3.08|1.88|3.03|1.83|0
1724343300000|2024-08-22 16:15:00|3.05|1.85|3.02|1.82|3.07|1.87|3.02|1.82|0
1724343600000|2024-08-22 16:20:00|3.01|1.81|2.91|1.71|3.1|1.9|2.9|1.7|0
1724343900000|2024-08-22 16:25:00|2.9|1.7|2.86|1.66|2.9|1.7|2.84|1.64|0
1724344200000|2024-08-22 16:30:00|2.85|1.65|2.84|1.64|2.86|1.66|2.82|1.62|0
1724344500000|2024-08-22 16:35:00|2.83|1.63|2.85|1.65|2.85|1.65|2.82|1.62|0
1724344800000|2024-08-22 16:40:00|2.84|1.64|2.84|1.64|2.86|1.66|2.82|1.62|0
1724345100000|2024-08-22 16:45:00|2.83|1.63|2.91|1.71|2.92|1.72|2.83|1.63|0
1724345400000|2024-08-22 16:50:00|2.9|1.7|3.19|1.99|3.19|1.99|2.9|1.7|0
1724345700000|2024-08-22 16:55:00|3.2|2|3.21|2.01|3.25|2.05|3.18|1.98|0
1724346000000|2024-08-22 17:00:00|3.22|2.02|3.23|2.03|3.28|2.08|3.1|1.9|0
1724346300000|2024-08-22 17:05:00|3.22|2.02|3.2|2|3.29|2.09|3.2|2|0
1724346600000|2024-08-22 17:10:00|3.21|2.01|3.12|1.92|3.22|2.02|3|1.8|0
1724346900000|2024-08-22 17:15:00|3.11|1.91|3.06|1.86|3.11|1.91|3.03|1.83|0
1724347200000|2024-08-22 17:20:00|3.05|1.85|3.06|1.86|3.09|1.89|3.04|1.84|0
1724347500000|2024-08-22 17:25:00|3.07|1.87|3.11|1.91|3.11|1.91|3.06|1.86|0
1724347800000|2024-08-22 17:30:00|3.12|1.92|3.22|2.02|3.28|2.08|3.09|1.89|0
1724348100000|2024-08-22 17:35:00|3.21|2.01|3.17|1.97|3.24|2.04|3.14|1.94|0
1724348400000|2024-08-22 17:40:00|3.18|1.98|3.19|1.99|3.22|2.02|3.16|1.96|0
1724348700000|2024-08-22 17:45:00|3.2|2|3.29|2.09|3.29|2.09|3.19|1.99|0
1724349000000|2024-08-22 17:50:00|3.28|2.08|3.39|2.19|3.39|2.19|3.24|2.04|0
1724349300000|2024-08-22 17:55:00|3.38|2.18|3.64|1.96|3.67|2.2|3.31|1.63|0
1724349600000|2024-08-22 18:00:00|3.65|1.97|3.64|1.96|3.68|2|3.62|1.94|0
1724349900000|2024-08-22 18:05:00|3.65|1.97|3.56|1.88|3.66|1.98|3.56|1.88|0
1724350200000|2024-08-22 18:10:00|3.55|1.87|3.51|1.83|3.59|1.91|3.51|1.83|0
1724350500000|2024-08-22 18:15:00|3.5|1.82|3.43|1.75|3.51|1.83|3.43|1.75|0
1724350800000|2024-08-22 18:20:00|3.55|1.87|3.37|1.69|3.55|1.87|3.35|1.67|0
1724351100000|2024-08-22 18:25:00|3.38|1.7|3.33|1.65|3.41|1.73|3.33|1.65|0
1724351400000|2024-08-22 18:30:00|3.34|1.66|3.36|1.68|3.38|1.7|3.33|1.65|0
1724351700000|2024-08-22 18:35:00|3.35|1.67|3.36|1.68|3.37|1.69|3.34|1.66|0
1724352000000|2024-08-22 18:40:00|3.37|1.69|3.35|1.67|3.38|1.7|3.33|1.65|0
1724352300000|2024-08-22 18:45:00|3.36|1.68|3.36|1.68|3.36|1.68|3.3|1.62|0
1724352600000|2024-08-22 18:50:00|3.37|1.69|3.4|1.72|3.4|1.72|3.35|1.67|0
1724352900000|2024-08-22 18:55:00|3.39|1.71|3.46|1.78|3.47|1.79|3.37|1.69|0
1724353200000|2024-08-22 19:00:00|3.44|1.76|3.32|1.64|3.44|1.76|3.32|1.64|0
1724353500000|2024-08-22 19:05:00|3.33|1.65|3.37|1.69|3.37|1.69|3.32|1.64|0
1724353800000|2024-08-22 19:10:00|3.36|1.68|3.36|1.68|3.39|1.71|3.34|1.66|0
1724354100000|2024-08-22 19:15:00|3.35|1.67|3.39|1.71|3.41|1.73|3.33|1.65|0
1724354400000|2024-08-22 19:20:00|3.4|1.72|3.5|1.82|3.51|1.83|3.39|1.71|0
1724354700000|2024-08-22 19:25:00|3.49|1.81|3.48|1.8|3.51|1.83|3.46|1.78|0
1724355000000|2024-08-22 19:30:00|3.47|1.79|3.48|1.8|3.49|1.81|3.43|1.75|0
1724355300000|2024-08-22 19:35:00|3.49|1.81|3.48|1.8|3.52|1.84|3.44|1.76|0
1724355600000|2024-08-22 19:40:00|3.47|1.79|3.44|1.76|3.51|1.83|3.39|1.71|0
1724355900000|2024-08-22 19:45:00|3.43|1.75|3.36|1.68|3.45|1.77|3.34|1.66|0
1724356200000|2024-08-22 19:50:00|3.34|1.66|3.45|1.77|3.5|1.82|3.33|1.65|0
1724356500000|2024-08-22 19:55:00|3.46|1.78|3.36|1.68|3.51|1.83|3.35|1.67|0
1724356800000|2024-08-22 20:00:00|3.34|1.66|3.32|1.64|3.41|1.73|3.32|1.64|0
1724357100000|2024-08-22 20:05:00|3.33|1.65|3.32|1.64|3.35|1.67|3.32|1.64|0
1724357400000|2024-08-22 20:10:00|3.31|1.63|3.32|1.64|3.33|1.65|3.3|1.62|0
1724357700000|2024-08-22 20:15:00|3.47|1.49|3.46|1.48|3.48|1.49|3.44|1.48|0
1724358000000|2024-08-22 20:20:00|3.47|1.49|3.45|1.48|3.47|1.49|3.44|1.47|0
1724358300000|2024-08-22 20:25:00|3.44|1.47|3.46|1.48|3.46|1.48|3.44|1.47|0
1724358600000|2024-08-22 20:30:00|3.45|1.47|3.42|1.47|3.46|1.48|3.42|1.46|0
1724358900000|2024-08-22 20:35:00|3.41|1.46|3.26|1.66|3.42|1.66|3.24|1.46|0
1724359200000|2024-08-22 20:40:00|3.27|1.67|3.25|1.65|3.28|1.68|3.25|1.65|0
1724359500000|2024-08-22 20:45:00|3.24|1.64|3.24|1.64|3.25|1.65|3.24|1.64|0
1724359800000|2024-08-22 20:50:00|3.25|1.65|3.23|1.63|3.25|1.65|3.22|1.62|0
1724360100000|2024-08-22 20:55:00|3.22|1.62|3.26|1.66|3.26|1.66|3.22|1.62|0
1724360400000|2024-08-22 21:00:00|3.24|1.64|3.25|1.65|3.26|1.66|3.24|1.64|0
1724360700000|2024-08-22 21:05:00|3.24|1.64|3.24|1.64|3.24|1.64|3.24|1.64|0
1724361000000|2024-08-22 21:10:00|3.25|1.65|3.25|1.65|3.25|1.65|3.24|1.64|0
1724362200000|2024-08-22 21:30:00|3.24|1.64|3.25|1.65|3.25|1.65|3.24|1.64|0
1724362500000|2024-08-22 21:35:00|3.24|1.64|3.24|1.64|3.24|1.64|3.24|1.64|0
1724362800000|2024-08-22 21:40:00|3.25|1.65|3.24|1.64|3.25|1.65|3.24|1.64|0
1724363700000|2024-08-22 21:55:00|3.23|1.63|3.24|1.64|3.24|1.64|3.23|1.63|0
1724364000000|2024-08-22 22:00:00|3.23|1.63|3.22|1.62|3.23|1.63|3.21|1.61|0
1724364300000|2024-08-22 22:05:00|3.23|1.63|3.21|1.61|3.23|1.63|3.21|1.61|0
1724364600000|2024-08-22 22:10:00|3.22|1.62|3.22|1.62|3.22|1.62|3.22|1.62|0
1724364900000|2024-08-22 22:15:00|3.21|1.61|3.21|1.61|3.22|1.62|3.21|1.61|0
1724365200000|2024-08-22 22:20:00|3.22|1.62|3.2|1.6|3.22|1.62|3.2|1.6|0
1724365500000|2024-08-22 22:25:00|3.21|1.61|3.21|1.61|3.21|1.61|3.2|1.6|0
1724365800000|2024-08-22 22:30:00|3.19|1.59|3.19|1.59|3.2|1.6|3.19|1.59|0
1724366100000|2024-08-22 22:35:00|3.18|1.58|3.19|1.59|3.19|1.59|3.17|1.57|0
1724366400000|2024-08-22 22:40:00|3.18|1.58|3.18|1.58|3.18|1.58|3.17|1.57|0
1724367000000|2024-08-22 22:50:00|3.17|1.57|3.17|1.57|3.17|1.57|3.17|1.57|0
1724367300000|2024-08-22 22:55:00|3.18|1.58|3.18|1.58|3.18|1.58|3.17|1.57|0
1724367600000|2024-08-22 23:00:00|3.17|1.57|3.16|1.56|3.17|1.57|3.16|1.56|0
1724367900000|2024-08-22 23:05:00|3.17|1.57|3.18|1.58|3.18|1.58|3.17|1.57|0
1724368200000|2024-08-22 23:10:00|3.17|1.57|3.17|1.57|3.17|1.57|3.17|1.57|0
1724368500000|2024-08-22 23:15:00|3.18|1.58|3.18|1.58|3.19|1.59|3.17|1.57|0
1724368800000|2024-08-22 23:20:00|3.17|1.57|3.18|1.58|3.18|1.58|3.17|1.57|0
1724369100000|2024-08-22 23:25:00|3.19|1.59|3.18|1.58|3.19|1.59|3.18|1.58|0
1724369400000|2024-08-22 23:30:00|3.17|1.57|3.17|1.57|3.17|1.57|3.17|1.57|0
1724369700000|2024-08-22 23:35:00|3.18|1.58|3.18|1.58|3.18|1.58|3.17|1.57|0
1724370000000|2024-08-22 23:40:00|3.19|1.59|3.18|1.58|3.19|1.59|3.18|1.58|0
1724370300000|2024-08-22 23:45:00|3.17|1.57|3.17|1.57|3.18|1.58|3.17|1.57|0
1724370600000|2024-08-22 23:50:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1724370900000|2024-08-22 23:55:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1724371200000|2024-08-23 00:00:00|3.14|1.54|3.15|1.55|3.15|1.55|3.13|1.53|0
1724371500000|2024-08-23 00:05:00|3.14|1.54|3.14|1.54|3.15|1.55|3.13|1.53|0
1724371800000|2024-08-23 00:10:00|3.13|1.53|3.15|1.55|3.15|1.55|3.13|1.53|0
1724372100000|2024-08-23 00:15:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1724372400000|2024-08-23 00:20:00|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1724372700000|2024-08-23 00:25:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1724373000000|2024-08-23 00:30:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1724373300000|2024-08-23 00:35:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1724373600000|2024-08-23 00:40:00|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1724373900000|2024-08-23 00:45:00|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1724374200000|2024-08-23 00:50:00|2.95|1.75|2.97|1.77|2.98|1.78|2.95|1.75|0
1724374500000|2024-08-23 00:55:00|2.96|1.76|2.97|1.77|2.98|1.78|2.96|1.76|0
1724374800000|2024-08-23 01:00:00|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1724375100000|2024-08-23 01:05:00|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1724375400000|2024-08-23 01:10:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1724375700000|2024-08-23 01:15:00|2.96|1.76|2.96|1.76|2.96|1.76|2.94|1.74|0
1724376000000|2024-08-23 01:20:00|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1724376300000|2024-08-23 01:25:00|2.96|1.76|2.93|1.73|2.97|1.77|2.93|1.73|0
1724376600000|2024-08-23 01:30:00|2.94|1.74|2.95|1.75|2.96|1.76|2.93|1.73|0
1724376900000|2024-08-23 01:35:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1724377200000|2024-08-23 01:40:00|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1724377800000|2024-08-23 01:50:00|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1724378100000|2024-08-23 01:55:00|2.96|1.76|2.94|1.74|2.96|1.76|2.94|1.74|0
1724378400000|2024-08-23 02:00:00|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1724378700000|2024-08-23 02:05:00|2.94|1.74|2.92|1.72|2.95|1.75|2.92|1.72|0
1724379600000|2024-08-23 02:20:00|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1724379900000|2024-08-23 02:25:00|2.92|1.72|2.92|1.72|2.92|1.72|2.91|1.71|0
1724380200000|2024-08-23 02:30:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1724380500000|2024-08-23 02:35:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1724380800000|2024-08-23 02:40:00|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1724381100000|2024-08-23 02:45:00|2.9|1.7|3.46|2.26|3.52|2.32|2.89|1.69|0
1724381400000|2024-08-23 02:50:00|3.47|2.27|3.47|2.27|3.47|2.27|3.46|2.26|0
1724381700000|2024-08-23 02:55:00|3.46|2.26|3.46|2.26|3.47|2.27|3.46|2.26|0
1724382000000|2024-08-23 03:00:00|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1724382300000|2024-08-23 03:05:00|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1724382900000|2024-08-23 03:15:00|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1724383200000|2024-08-23 03:20:00|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1724383800000|2024-08-23 03:30:00|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1724384100000|2024-08-23 03:35:00|3.43|2.23|3.43|2.23|3.44|2.24|3.43|2.23|0
1724384400000|2024-08-23 03:40:00|3.42|2.22|3.4|2.2|3.42|2.22|3.38|2.18|0
1724384700000|2024-08-23 03:45:00|3.41|2.21|3.41|2.21|3.41|2.21|3.4|2.2|0
1724385000000|2024-08-23 03:50:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1724385600000|2024-08-23 04:00:00|3.4|2.2|3.38|2.18|3.41|2.21|3.38|2.18|0
1724385900000|2024-08-23 04:05:00|3.39|2.19|3.37|2.17|3.39|2.19|3.37|2.17|0
1724386200000|2024-08-23 04:10:00|3.38|2.18|3.37|2.17|3.38|2.18|3.36|2.16|0
1724386500000|2024-08-23 04:15:00|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1724386800000|2024-08-23 04:20:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1724387100000|2024-08-23 04:25:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1724387400000|2024-08-23 04:30:00|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1724387700000|2024-08-23 04:35:00|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1724388000000|2024-08-23 04:40:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1724388300000|2024-08-23 04:45:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1724388600000|2024-08-23 04:50:00|3.37|2.17|3.37|2.17|3.38|2.18|3.37|2.17|0
1724389200000|2024-08-23 05:00:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1724389500000|2024-08-23 05:05:00|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1724389800000|2024-08-23 05:10:00|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1724390100000|2024-08-23 05:15:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1724390400000|2024-08-23 05:20:00|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1724390700000|2024-08-23 05:25:00|3.34|2.14|3.34|2.14|3.35|2.15|3.34|2.14|0
1724391000000|2024-08-23 05:30:00|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1724391300000|2024-08-23 05:35:00|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1724391600000|2024-08-23 05:40:00|3.34|2.14|3.34|2.14|3.34|2.14|3.33|2.13|0
1724391900000|2024-08-23 05:45:00|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1724392200000|2024-08-23 05:50:00|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1724392500000|2024-08-23 05:55:00|3.36|2.16|3.34|2.14|3.36|2.16|3.34|2.14|0
1724392800000|2024-08-23 06:00:00|3.35|2.15|3.34|2.14|3.35|2.15|3.33|2.13|0
1724393100000|2024-08-23 06:05:00|3.33|2.13|3.33|2.13|3.33|2.13|3.32|2.12|0
1724393400000|2024-08-23 06:10:00|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1724394000000|2024-08-23 06:20:00|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1724394300000|2024-08-23 06:25:00|3.33|2.13|3.34|2.14|3.35|2.15|3.33|2.13|0
1724394600000|2024-08-23 06:30:00|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1724394900000|2024-08-23 06:35:00|3.33|2.13|3.32|2.12|3.34|2.14|3.31|2.11|0
1724395500000|2024-08-23 06:45:00|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1724395800000|2024-08-23 06:50:00|3.33|2.13|3.33|2.13|3.34|2.14|3.32|2.12|0
1724396100000|2024-08-23 06:55:00|3.32|2.12|3.32|2.12|3.33|2.13|3.32|2.12|0
1724396400000|2024-08-23 07:00:00|3.33|2.13|3.33|2.13|3.33|2.13|3.32|2.12|0
1724396700000|2024-08-23 07:05:00|3.32|2.12|3.31|2.11|3.32|2.12|3.29|2.09|0
1724397000000|2024-08-23 07:10:00|3.3|2.1|3.32|2.12|3.33|2.13|3.3|2.1|0
1724397300000|2024-08-23 07:15:00|3.31|2.11|3.31|2.11|3.32|2.12|3.3|2.1|0
1724397600000|2024-08-23 07:20:00|3.3|2.1|3.31|2.11|3.33|2.13|3.3|2.1|0
1724397900000|2024-08-23 07:25:00|3.3|2.1|3.3|2.1|3.31|2.11|3.29|2.09|0
1724398200000|2024-08-23 07:30:00|3.31|2.11|3.31|2.11|3.31|2.11|3.3|2.1|0
1724398500000|2024-08-23 07:35:00|3.3|2.1|3.3|2.1|3.61|2.41|3.3|2.1|0
1724398800000|2024-08-23 07:40:00|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1724399100000|2024-08-23 07:45:00|3.31|2.11|3.31|2.11|3.31|2.11|3.3|2.1|0
1724399400000|2024-08-23 07:50:00|3.3|2.1|3.32|2.12|3.32|2.12|3.3|2.1|0
1724399700000|2024-08-23 07:55:00|3.31|2.11|3.34|2.14|3.34|2.14|3.31|2.11|0
1724400000000|2024-08-23 08:00:00|3.35|2.15|3.32|2.12|3.35|2.15|3.32|2.12|0
1724400300000|2024-08-23 08:05:00|3.31|2.11|3.32|2.12|3.32|2.12|3.3|2.1|0
1724400600000|2024-08-23 08:10:00|3.31|2.11|3.3|2.1|3.32|2.12|3.3|2.1|0
1724400900000|2024-08-23 08:15:00|3.31|2.11|3.3|2.1|3.31|2.11|3.29|2.09|0
1724401200000|2024-08-23 08:20:00|3.29|2.09|3.29|2.09|3.3|2.1|3.28|2.08|0
1724401500000|2024-08-23 08:25:00|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1724401800000|2024-08-23 08:30:00|3.28|2.08|3.28|2.08|3.29|2.09|3.27|2.07|0
1724402100000|2024-08-23 08:35:00|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1724402400000|2024-08-23 08:40:00|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1724402700000|2024-08-23 08:45:00|3.28|2.08|3.25|2.05|3.28|2.08|3.25|2.05|0
1724403000000|2024-08-23 08:50:00|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1724403300000|2024-08-23 08:55:00|3.23|2.03|3.23|2.03|3.24|2.04|3.23|2.03|0
1724403600000|2024-08-23 09:00:00|3.24|2.04|3.26|2.06|3.26|2.06|3.24|2.04|0
1724403900000|2024-08-23 09:05:00|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1724404200000|2024-08-23 09:10:00|3.25|2.05|3.26|2.06|3.27|2.07|3.25|2.05|0
1724404500000|2024-08-23 09:15:00|3.27|2.07|3.25|2.05|3.27|2.07|3.24|2.04|0
1724404800000|2024-08-23 09:20:00|3.26|2.06|3.25|2.05|3.27|2.07|3.25|2.05|0
1724405100000|2024-08-23 09:25:00|3.26|2.06|3.23|2.03|3.26|2.06|3.23|2.03|0
1724405400000|2024-08-23 09:30:00|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1724405700000|2024-08-23 09:35:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1724406000000|2024-08-23 09:40:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1724406300000|2024-08-23 09:45:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1724406600000|2024-08-23 09:50:00|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1724407200000|2024-08-23 10:00:00|3.21|2.01|3.17|1.97|3.21|2.01|3.17|1.97|0
1724407500000|2024-08-23 10:05:00|3.18|1.98|3.18|1.98|3.18|1.98|3.17|1.97|0
1724407800000|2024-08-23 10:10:00|3.19|1.99|3.19|1.99|3.19|1.99|3.18|1.98|0
1724408100000|2024-08-23 10:15:00|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1724408400000|2024-08-23 10:20:00|3.19|1.99|3.2|2|3.21|2.01|3.18|1.98|0
1724408700000|2024-08-23 10:25:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1724409000000|2024-08-23 10:30:00|3.2|2|3.17|1.97|3.21|2.01|3.17|1.97|0
1724409300000|2024-08-23 10:35:00|3.18|1.98|3.15|1.95|3.18|1.98|3.14|1.94|0
1724409600000|2024-08-23 10:40:00|3.14|1.94|3.1|1.9|3.14|1.94|3.1|1.9|0
1724409900000|2024-08-23 10:45:00|3.11|1.91|3.12|1.92|3.13|1.93|3.1|1.9|0
1724410200000|2024-08-23 10:50:00|3.13|1.93|3.1|1.9|3.13|1.93|3.1|1.9|0
1724410500000|2024-08-23 10:55:00|3.11|1.91|3.12|1.92|3.13|1.93|3.1|1.9|0
1724410800000|2024-08-23 11:00:00|3.13|1.93|3.23|2.03|3.24|2.04|3.13|1.93|0
1724411100000|2024-08-23 11:05:00|3.22|2.02|3.22|2.02|3.23|2.03|3.21|2.01|0
1724411400000|2024-08-23 11:10:00|3.23|2.03|3.23|2.03|3.24|2.04|3.22|2.02|0
1724411700000|2024-08-23 11:15:00|3.22|2.02|3.24|2.04|3.25|2.05|3.22|2.02|0
1724412000000|2024-08-23 11:20:00|3.25|2.05|3.26|2.06|3.26|2.06|3.24|2.04|0
1724412300000|2024-08-23 11:25:00|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1724412600000|2024-08-23 11:30:00|3.23|2.03|3.24|2.04|3.25|2.05|3.23|2.03|0
1724412900000|2024-08-23 11:35:00|3.23|2.03|3.23|2.03|3.24|2.04|3.22|2.02|0
1724413200000|2024-08-23 11:40:00|3.22|2.02|3.22|2.02|3.23|2.03|3.21|2.01|0
1724413500000|2024-08-23 11:45:00|3.23|2.03|3.21|2.01|3.23|2.03|3.21|2.01|0
1724413800000|2024-08-23 11:50:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1724414100000|2024-08-23 11:55:00|3.24|2.04|3.21|2.01|3.24|2.04|3.2|2|0
1724414400000|2024-08-23 12:00:00|3.2|2|3.2|2|3.21|2.01|3.19|1.99|0
1724414700000|2024-08-23 12:05:00|3.21|2.01|3.2|2|3.21|2.01|3.18|1.98|0
1724415000000|2024-08-23 12:10:00|3.21|2.01|3.22|2.02|3.23|2.03|3.2|2|0
1724415300000|2024-08-23 12:15:00|3.21|2.01|3.23|2.03|3.23|2.03|3.21|2.01|0
1724415600000|2024-08-23 12:20:00|3.22|2.02|3.22|2.02|3.23|2.03|3.21|2.01|0
1724415900000|2024-08-23 12:25:00|3.23|2.03|3.23|2.03|3.24|2.04|3.22|2.02|0
1724416200000|2024-08-23 12:30:00|3.22|2.02|3.21|2.01|3.24|2.04|3.2|2|0
1724416500000|2024-08-23 12:35:00|3.22|2.02|3.19|1.99|3.22|2.02|3.19|1.99|0
1724416800000|2024-08-23 12:40:00|3.2|2|3.08|1.88|3.2|2|3.08|1.88|0
1724417100000|2024-08-23 12:45:00|3.09|1.89|3.06|1.86|3.09|1.89|3.06|1.86|0
1724417400000|2024-08-23 12:50:00|3.07|1.87|3.06|1.86|3.07|1.87|3.05|1.85|0
1724417700000|2024-08-23 12:55:00|3.07|1.87|3.05|1.85|3.07|1.87|3.04|1.84|0
1724418000000|2024-08-23 13:00:00|3.06|1.86|3.04|1.84|3.06|1.86|3.04|1.84|0
1724418300000|2024-08-23 13:05:00|3.03|1.83|3.05|1.85|3.05|1.85|3.03|1.83|0
1724418600000|2024-08-23 13:10:00|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1724418900000|2024-08-23 13:15:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1724419200000|2024-08-23 13:20:00|3.04|1.84|3.06|1.86|3.07|1.87|3.04|1.84|0
1724419500000|2024-08-23 13:25:00|3.07|1.87|3.08|1.88|3.09|1.89|3.06|1.86|0
1724419800000|2024-08-23 13:30:00|3.07|1.87|3.18|1.98|3.22|2.02|3.07|1.87|0
1724420100000|2024-08-23 13:35:00|3.17|1.97|3.12|1.92|3.17|1.97|3.12|1.92|0
1724420400000|2024-08-23 13:40:00|3.13|1.93|3.16|1.96|3.17|1.97|3.11|1.91|0
1724420700000|2024-08-23 13:45:00|3.15|1.95|3.11|1.91|3.15|1.95|3.1|1.9|0
1724421000000|2024-08-23 13:50:00|3.12|1.92|3.11|1.91|3.17|1.97|3.11|1.91|0
1724421300000|2024-08-23 13:55:00|3.1|1.9|3.1|1.9|3.14|1.94|3.1|1.9|0
1724421600000|2024-08-23 14:00:00|3.07|1.87|3.07|1.39|3.41|1.87|2.96|1.35|0
1724421900000|2024-08-23 14:05:00|3.08|1.4|3.04|1.36|3.21|1.53|3.03|1.35|0
1724422200000|2024-08-23 14:10:00|3.03|1.35|3.01|1.33|3.04|1.36|2.92|1.25|0
1724422500000|2024-08-23 14:15:00|3|1.32|3.13|1.45|3.19|1.51|2.94|1.26|0
1724422800000|2024-08-23 14:20:00|3.12|1.44|2.96|1.28|3.16|1.48|2.96|1.28|0
1724423100000|2024-08-23 14:25:00|2.97|1.29|2.97|1.29|3.02|1.34|2.92|1.25|0
1724423400000|2024-08-23 14:30:00|2.96|1.28|3.06|1.38|3.14|1.46|2.95|1.27|0
1724423700000|2024-08-23 14:35:00|3.07|1.39|3.16|1.48|3.18|1.5|3.07|1.39|0
1724424000000|2024-08-23 14:40:00|3.15|1.47|3.11|1.43|3.2|1.52|3.1|1.42|0
1724424300000|2024-08-23 14:45:00|3.1|1.42|3.42|1.74|3.5|1.82|3.1|1.42|0
1724424600000|2024-08-23 14:50:00|3.43|1.75|3.23|1.55|3.52|1.84|3.11|1.43|0
1724424900000|2024-08-23 14:55:00|3.24|1.56|3.13|1.45|3.24|1.56|3.12|1.44|0
1724425200000|2024-08-23 15:00:00|3.14|1.46|3.14|1.46|3.21|1.53|3.12|1.44|0
1724425500000|2024-08-23 15:05:00|3.15|1.47|3.11|1.43|3.16|1.48|3.1|1.42|0
1724425800000|2024-08-23 15:10:00|3.1|1.42|3.03|1.35|3.25|1.57|3.03|1.35|0
1724426100000|2024-08-23 15:15:00|3.04|1.36|2.96|1.28|3.04|1.36|2.93|1.25|0
1724426400000|2024-08-23 15:20:00|2.95|1.27|2.98|1.3|3.02|1.34|2.95|1.27|0
1724426700000|2024-08-23 15:25:00|2.97|1.29|3|1.32|3.04|1.36|2.94|1.26|0
1724427000000|2024-08-23 15:30:00|2.99|1.31|3.02|1.34|3.29|1.61|2.98|1.3|0
1724427300000|2024-08-23 15:35:00|2.78|1.58|2.75|1.55|2.78|1.58|2.75|1.55|0
1724427600000|2024-08-23 15:40:00|2.76|1.56|2.84|1.64|2.87|1.67|2.7|1.5|0
1724427900000|2024-08-23 15:45:00|2.85|1.65|2.86|1.66|2.94|1.74|2.85|1.65|0
1724428200000|2024-08-23 15:50:00|2.87|1.67|2.92|1.72|2.95|1.75|2.86|1.66|0
1724428500000|2024-08-23 15:55:00|2.91|1.71|2.97|1.77|2.97|1.77|2.87|1.67|0
1724428800000|2024-08-23 16:00:00|2.95|1.75|3.06|1.86|3.1|1.9|2.95|1.75|0
1724429100000|2024-08-23 16:05:00|3.05|1.85|3.04|1.84|3.15|1.95|3.04|1.84|0
1724429400000|2024-08-23 16:10:00|3.05|1.85|3.13|1.93|3.15|1.95|3.04|1.84|0
1724429700000|2024-08-23 16:15:00|3.12|1.92|3.07|1.87|3.17|1.97|3.06|1.86|0
1724430000000|2024-08-23 16:20:00|3.06|1.86|3.12|1.92|3.12|1.92|3.06|1.86|0
1724430300000|2024-08-23 16:25:00|3.13|1.93|3.1|1.9|3.2|2|2.78|1.58|0
1724430600000|2024-08-23 16:30:00|3.11|1.91|3.05|1.85|3.11|1.91|3.04|1.84|0
1724430900000|2024-08-23 16:35:00|3.04|1.84|3.16|1.96|3.17|1.97|2.99|1.79|0
1724431200000|2024-08-23 16:40:00|3.15|1.95|3.15|1.95|3.18|1.98|3|1.8|0
1724431500000|2024-08-23 16:45:00|3.14|1.94|3.12|1.92|3.21|2.01|3.12|1.92|0
1724431800000|2024-08-23 16:50:00|3.13|1.93|3.02|1.82|3.13|1.93|3|1.8|0
1724432100000|2024-08-23 16:55:00|3.01|1.81|2.97|1.77|3.01|1.81|2.92|1.72|0
1724432400000|2024-08-23 17:00:00|2.96|1.76|2.97|1.77|3.01|1.81|2.94|1.74|0
1724432700000|2024-08-23 17:05:00|2.96|1.76|2.96|1.76|2.97|1.77|2.93|1.73|0
1724433000000|2024-08-23 17:10:00|2.95|1.75|2.95|1.75|2.99|1.79|2.94|1.74|0
1724433300000|2024-08-23 17:15:00|2.94|1.74|2.93|1.73|2.95|1.75|2.9|1.7|0
1724433600000|2024-08-23 17:20:00|2.92|1.72|2.88|1.68|2.93|1.73|2.87|1.67|0
1724433900000|2024-08-23 17:25:00|2.89|1.69|2.86|1.66|3|1.8|2.83|1.63|0
1724434200000|2024-08-23 17:30:00|2.76|1.56|2.76|1.56|2.77|1.57|2.74|1.54|0
1724434500000|2024-08-23 17:35:00|2.77|1.57|2.74|1.54|2.78|1.58|2.73|1.53|0
1724434800000|2024-08-23 17:40:00|2.75|1.55|2.7|1.5|2.76|1.56|2.69|1.49|0
1724435100000|2024-08-23 17:45:00|2.69|1.49|2.74|1.54|2.76|1.56|2.69|1.49|0
1724435400000|2024-08-23 17:50:00|2.73|1.53|2.73|1.53|2.77|1.57|2.72|1.52|0
1724435700000|2024-08-23 17:55:00|2.74|1.54|2.75|1.55|2.78|1.58|2.73|1.53|0
1724436000000|2024-08-23 18:00:00|2.76|1.56|2.71|1.51|2.77|1.57|2.71|1.51|0
1724436300000|2024-08-23 18:05:00|2.72|1.52|2.72|1.52|2.74|1.54|2.71|1.51|0
1724436600000|2024-08-23 18:10:00|2.71|1.51|2.7|1.5|2.74|1.54|2.69|1.49|0
1724436900000|2024-08-23 18:15:00|2.69|1.49|2.7|1.5|2.71|1.51|2.68|1.48|0
1724437200000|2024-08-23 18:20:00|2.69|1.49|2.69|1.49|2.76|1.56|2.69|1.49|0
1724437500000|2024-08-23 18:25:00|2.7|1.5|2.69|1.49|2.71|1.51|2.69|1.49|0
1724437800000|2024-08-23 18:30:00|2.7|1.5|2.72|1.52|2.72|1.52|2.7|1.5|0
1724438100000|2024-08-23 18:35:00|2.73|1.53|2.7|1.5|2.73|1.53|2.69|1.49|0
1724438400000|2024-08-23 18:40:00|2.71|1.51|2.68|1.48|2.71|1.51|2.67|1.47|0
1724438700000|2024-08-23 18:45:00|2.67|1.47|2.67|1.47|2.68|1.48|2.66|1.46|0
1724439000000|2024-08-23 18:50:00|2.68|1.48|2.67|1.47|2.69|1.49|2.66|1.46|0
1724439300000|2024-08-23 18:55:00|2.68|1.48|2.7|1.5|2.74|1.54|2.67|1.47|0
1724439600000|2024-08-23 19:00:00|2.71|1.51|2.73|1.53|2.76|1.56|2.7|1.5|0
1724439900000|2024-08-23 19:05:00|2.72|1.52|2.69|1.49|2.73|1.53|2.69|1.49|0
1724440200000|2024-08-23 19:10:00|2.68|1.48|2.61|1.41|2.68|1.48|2.59|1.39|0
1724440500000|2024-08-23 19:15:00|2.62|1.42|2.6|1.4|2.64|1.44|2.6|1.4|0
1724440800000|2024-08-23 19:20:00|2.59|1.39|2.57|1.37|2.61|1.41|2.57|1.37|0
1724441100000|2024-08-23 19:25:00|2.58|1.38|2.55|1.35|2.58|1.38|2.54|1.34|0
1724441400000|2024-08-23 19:30:00|2.54|1.34|2.58|1.38|2.59|1.39|2.54|1.34|0
1724441700000|2024-08-23 19:35:00|2.57|1.37|2.58|1.38|2.73|1.53|2.56|1.36|0
1724442000000|2024-08-23 19:40:00|2.59|1.39|2.61|1.41|2.61|1.41|2.55|1.35|0
1724442300000|2024-08-23 19:45:00|2.63|1.43|2.56|1.36|2.65|1.45|2.56|1.36|0
1724442600000|2024-08-23 19:50:00|2.54|1.34|2.49|1.29|2.6|1.4|2.49|1.29|0
1724442900000|2024-08-23 19:55:00|2.48|1.28|2.51|1.31|2.53|1.33|2.47|1.27|0
1724443200000|2024-08-23 20:00:00|2.52|1.32|2.52|1.32|2.54|1.34|2.51|1.31|0
1724443500000|2024-08-23 20:05:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1724443800000|2024-08-23 20:10:00|2.53|1.33|2.53|1.33|2.55|1.35|2.53|1.33|0
1724631600000|2024-08-26 00:20:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1724631900000|2024-08-26 00:25:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1724632200000|2024-08-26 00:30:00|2.24|1.04|2.23|1.03|2.25|1.05|2.23|1.03|0
1724632500000|2024-08-26 00:35:00|2.24|1.04|2.21|1.01|2.24|1.04|2.21|1.01|0
1724632800000|2024-08-26 00:40:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1724633100000|2024-08-26 00:45:00|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1724633400000|2024-08-26 00:50:00|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1724633700000|2024-08-26 00:55:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1724634000000|2024-08-26 01:00:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1724634300000|2024-08-26 01:05:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1724634600000|2024-08-26 01:10:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1724634900000|2024-08-26 01:15:00|2.17|0.97|2.15|0.95|2.17|0.97|2.14|0.94|0
1724635200000|2024-08-26 01:20:00|2.16|0.96|2.15|0.95|2.16|0.96|2.14|0.94|0
1724635500000|2024-08-26 01:25:00|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1724635800000|2024-08-26 01:30:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1724636100000|2024-08-26 01:35:00|2.15|0.95|2.17|0.97|2.18|0.98|2.15|0.95|0
1724636400000|2024-08-26 01:40:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1724636700000|2024-08-26 01:45:00|2.17|0.97|2.18|0.98|2.18|0.98|2.16|0.96|0
1724637000000|2024-08-26 01:50:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1724637300000|2024-08-26 01:55:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1724637600000|2024-08-26 02:00:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1724637900000|2024-08-26 02:05:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1724638200000|2024-08-26 02:10:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1724638500000|2024-08-26 02:15:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1724638800000|2024-08-26 02:20:00|2.18|0.98|2.19|0.99|2.2|1|2.18|0.98|0
1724639100000|2024-08-26 02:25:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1724639700000|2024-08-26 02:35:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1724640000000|2024-08-26 02:40:00|2.2|1|2.2|1|2.2|1|2.2|1|0
1724640300000|2024-08-26 02:45:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1724640900000|2024-08-26 02:55:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1724641200000|2024-08-26 03:00:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1724641500000|2024-08-26 03:05:00|2.2|1|2.18|0.98|2.2|1|2.18|0.98|0
1724641800000|2024-08-26 03:10:00|2.17|0.97|2.18|0.98|2.19|0.99|2.17|0.97|0
1724642100000|2024-08-26 03:15:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1724642400000|2024-08-26 03:20:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1724642700000|2024-08-26 03:25:00|2.17|0.97|2.18|0.98|2.19|0.99|2.17|0.97|0
1724643000000|2024-08-26 03:30:00|2.19|0.99|2.19|0.99|2.19|0.99|2.18|0.98|0
1724643300000|2024-08-26 03:35:00|2.2|1|2.22|1.02|2.23|1.03|2.19|0.99|0
1724643600000|2024-08-26 03:40:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1724643900000|2024-08-26 03:45:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1724644200000|2024-08-26 03:50:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1724644500000|2024-08-26 03:55:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1724644800000|2024-08-26 04:00:00|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1724645100000|2024-08-26 04:05:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1724645400000|2024-08-26 04:10:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1724646900000|2024-08-26 04:35:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1724647800000|2024-08-26 04:50:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1724648400000|2024-08-26 05:00:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1724648700000|2024-08-26 05:05:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1724649000000|2024-08-26 05:10:00|2.2|1|2.2|1|2.21|1.01|2.19|0.99|0
1724649300000|2024-08-26 05:15:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1724649600000|2024-08-26 05:20:00|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1724649900000|2024-08-26 05:25:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1724650200000|2024-08-26 05:30:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1724650500000|2024-08-26 05:35:00|2.17|0.97|2.16|0.96|2.18|0.98|2.16|0.96|0
1724650800000|2024-08-26 05:40:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1724651400000|2024-08-26 05:50:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1724651700000|2024-08-26 05:55:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1724652000000|2024-08-26 06:00:00|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1724652300000|2024-08-26 06:05:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1724652600000|2024-08-26 06:10:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1724653500000|2024-08-26 06:25:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1724653800000|2024-08-26 06:30:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1724654100000|2024-08-26 06:35:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1724654400000|2024-08-26 06:40:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1724654700000|2024-08-26 06:45:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1724655000000|2024-08-26 06:50:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1724655300000|2024-08-26 06:55:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1724655600000|2024-08-26 07:00:00|2.14|0.94|2.14|0.94|2.15|0.95|2.13|0.93|0
1724655900000|2024-08-26 07:05:00|2.13|0.93|2.12|0.92|2.14|0.94|2.12|0.92|0
1724656200000|2024-08-26 07:10:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1724656500000|2024-08-26 07:15:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1724656800000|2024-08-26 07:20:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1724657100000|2024-08-26 07:25:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1724657400000|2024-08-26 07:30:00|2.09|0.89|2.09|0.89|2.1|0.9|2.08|0.88|0
1724657700000|2024-08-26 07:35:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1724658000000|2024-08-26 07:40:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1724658300000|2024-08-26 07:45:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1724658600000|2024-08-26 07:50:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1724658900000|2024-08-26 07:55:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1724659200000|2024-08-26 08:00:00|2.09|0.89|2.06|0.86|2.1|0.9|2.06|0.86|0
1724659500000|2024-08-26 08:05:00|2.07|0.87|2.04|0.84|2.07|0.87|2.04|0.84|0
1724659800000|2024-08-26 08:10:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1724660100000|2024-08-26 08:15:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1724660400000|2024-08-26 08:20:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1724660700000|2024-08-26 08:25:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1724661000000|2024-08-26 08:30:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1724661300000|2024-08-26 08:35:00|2.05|0.85|2.04|0.84|2.05|0.85|2.03|0.83|0
1724661600000|2024-08-26 08:40:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1724661900000|2024-08-26 08:45:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1724662200000|2024-08-26 08:50:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1724662500000|2024-08-26 08:55:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1724662800000|2024-08-26 09:00:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1724663100000|2024-08-26 09:05:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1724663400000|2024-08-26 09:10:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1724663700000|2024-08-26 09:15:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1724664000000|2024-08-26 09:20:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1724664300000|2024-08-26 09:25:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1724664600000|2024-08-26 09:30:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1724664900000|2024-08-26 09:35:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1724665200000|2024-08-26 09:40:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1724665800000|2024-08-26 09:50:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1724666100000|2024-08-26 09:55:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1724666400000|2024-08-26 10:00:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1724666700000|2024-08-26 10:05:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1724667000000|2024-08-26 10:10:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1724667900000|2024-08-26 10:25:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1724668200000|2024-08-26 10:30:00|2.02|0.82|2.04|0.84|2.04|0.84|2.02|0.82|0
1724668500000|2024-08-26 10:35:00|2.03|0.83|2.02|0.82|2.04|0.84|2.02|0.82|0
1724668800000|2024-08-26 10:40:00|2.03|0.83|2.05|0.85|2.05|0.85|2.02|0.82|0
1724669100000|2024-08-26 10:45:00|2.04|0.84|2.03|0.83|2.04|0.84|2.02|0.82|0
1724669400000|2024-08-26 10:50:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1724669700000|2024-08-26 10:55:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1724670000000|2024-08-26 11:00:00|2.03|0.83|2.01|0.81|2.03|0.83|2|0.8|0
1724670300000|2024-08-26 11:05:00|2.02|0.82|2.03|0.83|2.03|0.83|2.01|0.81|0
1724670600000|2024-08-26 11:10:00|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1724670900000|2024-08-26 11:15:00|2.03|0.83|2.02|0.82|2.03|0.83|2.01|0.81|0
1724671200000|2024-08-26 11:20:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1724671500000|2024-08-26 11:25:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1724671800000|2024-08-26 11:30:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1724672100000|2024-08-26 11:35:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1724672400000|2024-08-26 11:40:00|2.05|0.85|2.07|0.87|2.07|0.87|2.04|0.84|0
1724672700000|2024-08-26 11:45:00|2.06|0.86|2.06|0.86|2.09|0.89|2.06|0.86|0
1724673000000|2024-08-26 11:50:00|2.05|0.85|2.04|0.84|2.06|0.86|2.03|0.83|0
1724673300000|2024-08-26 11:55:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1724673600000|2024-08-26 12:00:00|2.04|0.84|2.03|0.83|2.04|0.84|2.02|0.82|0
1724673900000|2024-08-26 12:05:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1724674200000|2024-08-26 12:10:00|2.04|0.84|2.02|0.82|2.04|0.84|2.01|0.81|0
1724674500000|2024-08-26 12:15:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1724674800000|2024-08-26 12:20:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1724675400000|2024-08-26 12:30:00|2.03|0.83|2.1|0.9|2.1|0.9|2.02|0.82|0
1724675700000|2024-08-26 12:35:00|2.05|0.85|2.1|0.9|2.11|0.91|2.02|0.82|0
1724676000000|2024-08-26 12:40:00|2.11|0.91|2.12|0.92|2.12|0.92|2.1|0.9|0
1724676300000|2024-08-26 12:45:00|2.13|0.93|2.1|0.9|2.13|0.93|2.1|0.9|0
1724676600000|2024-08-26 12:50:00|2.11|0.91|2.08|0.88|2.11|0.91|2.08|0.88|0
1724676900000|2024-08-26 12:55:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1724677200000|2024-08-26 13:00:00|2.08|0.88|2.09|0.89|2.09|0.89|2.07|0.87|0
1724677500000|2024-08-26 13:05:00|2.08|0.88|2.07|0.87|2.09|0.89|2.07|0.87|0
1724677800000|2024-08-26 13:10:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1724678100000|2024-08-26 13:15:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1724678400000|2024-08-26 13:20:00|2.06|0.86|2.05|0.85|2.07|0.87|2.05|0.85|0
1724678700000|2024-08-26 13:25:00|2.06|0.86|2.07|0.87|2.07|0.87|2.05|0.85|0
1724679000000|2024-08-26 13:30:00|2.05|0.85|2.02|0.82|2.08|0.88|2.01|0.81|0
1724679300000|2024-08-26 13:35:00|2.03|0.83|2.03|0.83|2.08|0.88|2.02|0.82|0
1724679600000|2024-08-26 13:40:00|2.04|0.84|2.05|0.85|2.08|0.88|2.04|0.84|0
1724679900000|2024-08-26 13:45:00|2.06|0.86|2.07|0.87|2.09|0.89|2.06|0.86|0
1724680200000|2024-08-26 13:50:00|2.08|0.88|2.1|0.9|2.11|0.91|2.05|0.85|0
1724680500000|2024-08-26 13:55:00|2.09|0.89|2.08|0.88|2.09|0.89|2.07|0.87|0
1724680800000|2024-08-26 14:00:00|2.07|0.87|2.08|0.88|2.11|0.91|2.07|0.87|0
1724681100000|2024-08-26 14:05:00|2.07|0.87|2.14|0.94|2.15|0.95|2.07|0.87|0
1724681400000|2024-08-26 14:10:00|2.13|0.93|2.15|0.95|2.17|0.97|2.13|0.93|0
1724681700000|2024-08-26 14:15:00|2.16|0.96|2.11|0.91|2.18|0.98|2.06|0.86|0
1724682000000|2024-08-26 14:20:00|2.1|0.9|2.09|0.89|2.11|0.91|2.08|0.88|0
1724682300000|2024-08-26 14:25:00|2.08|0.88|2.09|0.89|2.11|0.91|2.07|0.87|0
1724682600000|2024-08-26 14:30:00|2.1|0.9|2.08|0.88|2.17|0.97|2.08|0.88|0
1724682900000|2024-08-26 14:35:00|2.09|0.89|2.2|1|2.21|1.01|2.09|0.89|0
1724683200000|2024-08-26 14:40:00|2.21|1.01|2.16|0.96|2.21|1.01|2.14|0.94|0
1724683500000|2024-08-26 14:45:00|2.17|0.97|2.17|0.97|2.17|0.97|2.14|0.94|0
1724683800000|2024-08-26 14:50:00|2.16|0.96|2.15|0.95|2.18|0.98|2.13|0.93|0
1724684100000|2024-08-26 14:55:00|2.14|0.94|2.16|0.96|2.19|0.99|2.13|0.93|0
1724684400000|2024-08-26 15:00:00|2.17|0.97|2.16|0.96|2.17|0.97|2.15|0.95|0
1724684700000|2024-08-26 15:05:00|2.17|0.97|2.19|0.99|2.21|1.01|2.17|0.97|0
1724685000000|2024-08-26 15:10:00|2.2|1|2.16|0.96|2.21|1.01|2.16|0.96|0
1724685300000|2024-08-26 15:15:00|2.17|0.97|2.18|0.98|2.21|1.01|2.17|0.97|0
1724685600000|2024-08-26 15:20:00|2.17|0.97|2.14|0.94|2.2|1|2.12|0.92|0
1724685900000|2024-08-26 15:25:00|2.15|0.95|2.16|0.96|2.17|0.97|2.15|0.95|0
1724686200000|2024-08-26 15:30:00|2.17|0.97|2.17|0.97|2.19|0.99|2.16|0.96|0
1724686500000|2024-08-26 15:35:00|2.16|0.96|2.17|0.97|2.19|0.99|2.16|0.96|0
1724686800000|2024-08-26 15:40:00|2.18|0.98|2.17|0.97|2.18|0.98|2.13|0.93|0
1724687100000|2024-08-26 15:45:00|2.19|0.99|2.16|0.96|2.22|1.02|2.16|0.96|0
1724687400000|2024-08-26 15:50:00|2.17|0.97|2.21|1.01|2.21|1.01|2.16|0.96|0
1724687700000|2024-08-26 15:55:00|2.2|1|2.21|1.01|2.23|1.03|2.2|1|0
1724688000000|2024-08-26 16:00:00|2.22|1.02|2.2|1|2.23|1.03|2.2|1|0
1724688300000|2024-08-26 16:05:00|2.19|0.99|2.21|1.01|2.22|1.02|2.19|0.99|0
1724688600000|2024-08-26 16:10:00|2.2|1|2.21|1.01|2.22|1.02|2.18|0.98|0
1724688900000|2024-08-26 16:15:00|2.2|1|2.17|0.97|2.2|1|2.16|0.96|0
1724689200000|2024-08-26 16:20:00|2.16|0.96|2.12|0.92|2.16|0.96|2.11|0.91|0
1724689500000|2024-08-26 16:25:00|2.13|0.93|2.09|0.89|2.16|0.96|2.09|0.89|0
1724689800000|2024-08-26 16:30:00|2.08|0.88|2.09|0.89|2.09|0.89|2.07|0.87|0
1724690100000|2024-08-26 16:35:00|2.08|0.88|2.08|0.88|2.09|0.89|2.07|0.87|0
1724690400000|2024-08-26 16:40:00|2.07|0.87|2.06|0.86|2.09|0.89|2.06|0.86|0
1724690700000|2024-08-26 16:45:00|2.07|0.87|2.06|0.86|2.07|0.87|2.05|0.85|0
1724691000000|2024-08-26 16:50:00|2.07|0.87|2.07|0.87|2.09|0.89|2.05|0.85|0
1724691300000|2024-08-26 16:55:00|2.06|0.86|2.05|0.85|2.1|0.9|2.05|0.85|0
1724691600000|2024-08-26 17:00:00|2.04|0.84|2.04|0.84|2.06|0.86|2.04|0.84|0
1724691900000|2024-08-26 17:05:00|2.03|0.83|2.07|0.87|2.08|0.88|2.03|0.83|0
1724692200000|2024-08-26 17:10:00|2.06|0.86|2.06|0.86|2.1|0.9|2.05|0.85|0
1724692500000|2024-08-26 17:15:00|2.05|0.85|2.09|0.89|2.1|0.9|2.05|0.85|0
1724692800000|2024-08-26 17:20:00|2.08|0.88|2.07|0.87|2.1|0.9|2.05|0.85|0
1724693100000|2024-08-26 17:25:00|2.06|0.86|2.09|0.89|2.09|0.89|2.05|0.85|0
1724693400000|2024-08-26 17:30:00|2.08|0.88|2.08|0.88|2.1|0.9|2.08|0.88|0
1724693700000|2024-08-26 17:35:00|2.09|0.89|2.11|0.91|2.13|0.93|2.04|0.84|0
1724694000000|2024-08-26 17:40:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1724694300000|2024-08-26 17:45:00|2.11|0.91|2.16|0.96|2.17|0.97|2.11|0.91|0
1724694600000|2024-08-26 17:50:00|2.15|0.95|2.16|0.96|2.17|0.97|2.08|0.88|0
1724694900000|2024-08-26 17:55:00|2.17|0.97|2.16|0.96|2.18|0.98|2.15|0.95|0
1724695200000|2024-08-26 18:00:00|2.17|0.97|2.17|0.97|2.17|0.97|2.13|0.93|0
1724695500000|2024-08-26 18:05:00|2.16|0.96|2.17|0.97|2.19|0.99|2.15|0.95|0
1724695800000|2024-08-26 18:10:00|2.18|0.98|2.14|0.94|2.19|0.99|2.14|0.94|0
1724696100000|2024-08-26 18:15:00|2.13|0.93|2.1|0.9|2.16|0.96|2.1|0.9|0
1724696400000|2024-08-26 18:20:00|2.09|0.89|2.07|0.87|2.09|0.89|2.06|0.86|0
1724696700000|2024-08-26 18:25:00|2.08|0.88|2.06|0.86|2.08|0.88|2.05|0.85|0
1724697000000|2024-08-26 18:30:00|2.05|0.85|2.05|0.85|2.07|0.87|2.05|0.85|0
1724697300000|2024-08-26 18:35:00|2.04|0.84|2.02|0.82|2.1|0.9|2.01|0.81|0
1724697600000|2024-08-26 18:40:00|2.01|0.81|2|0.8|2.02|0.82|1.99|0.79|0
1724697900000|2024-08-26 18:45:00|2.01|0.81|2.02|0.82|2.02|0.82|1.99|0.79|0
1724698200000|2024-08-26 18:50:00|2.03|0.83|2|0.8|2.04|0.84|2|0.8|0
1724698500000|2024-08-26 18:55:00|1.99|0.79|1.97|0.77|1.99|0.79|1.96|0.76|0
1724698800000|2024-08-26 19:00:00|1.98|0.78|1.98|0.78|1.98|0.78|1.96|0.76|0
1724699100000|2024-08-26 19:05:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1724699400000|2024-08-26 19:10:00|1.98|0.78|1.97|0.77|1.98|0.78|1.96|0.76|0
1724699700000|2024-08-26 19:15:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1724700000000|2024-08-26 19:20:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1724700300000|2024-08-26 19:25:00|1.98|0.78|1.99|0.79|1.99|0.79|1.97|0.77|0
1724700600000|2024-08-26 19:30:00|2|0.8|1.98|0.78|2.01|0.81|1.98|0.78|0
1724700900000|2024-08-26 19:35:00|1.99|0.79|2|0.8|2|0.8|1.98|0.78|0
1724701200000|2024-08-26 19:40:00|2.01|0.81|2.01|0.81|2.01|0.81|1.98|0.78|0
1724701500000|2024-08-26 19:45:00|2|0.8|2.02|0.82|2.02|0.82|2|0.8|0
1724701800000|2024-08-26 19:50:00|2|0.8|1.99|0.79|2|0.8|1.97|0.77|0
1724702100000|2024-08-26 19:55:00|2|0.8|1.96|0.76|2.03|0.83|1.96|0.76|0
1724702400000|2024-08-26 20:00:00|1.95|0.75|1.99|0.79|1.99|0.79|1.95|0.75|0
1724702700000|2024-08-26 20:05:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1724703000000|2024-08-26 20:10:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1724703300000|2024-08-26 20:15:00|2.2|0.6|2.2|0.6|2.21|0.61|2.2|0.6|0
1724703600000|2024-08-26 20:20:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1724704200000|2024-08-26 20:30:00|2.21|0.61|2.22|0.62|2.23|0.63|2.21|0.61|0
1724704800000|2024-08-26 20:40:00|2.21|0.61|2.22|0.62|2.23|0.63|2.21|0.61|0
1724705100000|2024-08-26 20:45:00|2.21|0.61|2.21|0.61|2.21|0.61|2.21|0.61|0
1724705400000|2024-08-26 20:50:00|2.2|0.6|2.19|0.59|2.21|0.61|2.19|0.59|0
1724705700000|2024-08-26 20:55:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1724706600000|2024-08-26 21:10:00|2.2|0.6|2.2|0.6|2.2|0.6|2.2|0.6|0
1724707200000|2024-08-26 21:20:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1724708400000|2024-08-26 21:40:00|2.21|0.61|2.21|0.61|2.21|0.61|2.2|0.6|0
1724708700000|2024-08-26 21:45:00|2.2|0.6|2.2|0.6|2.2|0.6|2.2|0.6|0
1724709300000|2024-08-26 21:55:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1724709600000|2024-08-26 22:00:00|2.19|0.59|2.18|0.58|2.2|0.6|2.17|0.57|0
1724709900000|2024-08-26 22:05:00|2.17|0.57|2.23|0.63|2.23|0.63|2.17|0.57|0
1724710200000|2024-08-26 22:10:00|2.22|0.62|2.2|0.6|2.22|0.62|2.2|0.6|0
1724710500000|2024-08-26 22:15:00|2.21|0.61|2.22|0.62|2.22|0.62|2.2|0.6|0
1724710800000|2024-08-26 22:20:00|2.21|0.61|2.21|0.61|2.22|0.62|2.2|0.6|0
1724711100000|2024-08-26 22:25:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1724711400000|2024-08-26 22:30:00|2.21|0.61|2.23|0.63|2.24|0.64|2.21|0.61|0
1724711700000|2024-08-26 22:35:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1724712000000|2024-08-26 22:40:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1724712300000|2024-08-26 22:45:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1724712600000|2024-08-26 22:50:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1724712900000|2024-08-26 22:55:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1724713200000|2024-08-26 23:00:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1724713500000|2024-08-26 23:05:00|2.21|0.61|2.21|0.61|2.21|0.61|2.21|0.61|0
1724714100000|2024-08-26 23:15:00|2.2|0.6|2.18|0.58|2.21|0.61|2.18|0.58|0
1724714400000|2024-08-26 23:20:00|2.19|0.59|2.17|0.57|2.19|0.59|2.17|0.57|0
1724714700000|2024-08-26 23:25:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1724715000000|2024-08-26 23:30:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1724715300000|2024-08-26 23:35:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1724715600000|2024-08-26 23:40:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1724715900000|2024-08-26 23:45:00|2.15|0.55|2.17|0.57|2.17|0.57|2.15|0.55|0
1724716200000|2024-08-26 23:50:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1724716800000|2024-08-27 00:00:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1724717400000|2024-08-27 00:10:00|2.18|0.58|2.17|0.57|2.18|0.58|2.17|0.57|0
1724717700000|2024-08-27 00:15:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1724718000000|2024-08-27 00:20:00|1.95|0.75|1.99|0.79|1.99|0.79|1.94|0.74|0
1724718300000|2024-08-27 00:25:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1724718600000|2024-08-27 00:30:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1724718900000|2024-08-27 00:35:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1724719200000|2024-08-27 00:40:00|1.99|0.79|2|0.8|2|0.8|1.98|0.78|0
1724719500000|2024-08-27 00:45:00|1.99|0.79|2.01|0.81|2.01|0.81|1.99|0.79|0
1724719800000|2024-08-27 00:50:00|2.02|0.82|2.02|0.82|2.04|0.84|2.01|0.81|0
1724720100000|2024-08-27 00:55:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1724720400000|2024-08-27 01:00:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1724720700000|2024-08-27 01:05:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1724721000000|2024-08-27 01:10:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1724721300000|2024-08-27 01:15:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1724721600000|2024-08-27 01:20:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1724721900000|2024-08-27 01:25:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1724722200000|2024-08-27 01:30:00|2.02|0.82|2.02|0.82|2.03|0.83|2.01|0.81|0
1724722500000|2024-08-27 01:35:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1724722800000|2024-08-27 01:40:00|2.03|0.83|2.02|0.82|2.04|0.84|2.02|0.82|0
1724723100000|2024-08-27 01:45:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1724723400000|2024-08-27 01:50:00|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1724723700000|2024-08-27 01:55:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1724724000000|2024-08-27 02:00:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1724724300000|2024-08-27 02:05:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1724724600000|2024-08-27 02:10:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1724724900000|2024-08-27 02:15:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1724725200000|2024-08-27 02:20:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1724725500000|2024-08-27 02:25:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1724725800000|2024-08-27 02:30:00|1.97|0.77|1.96|0.76|1.97|0.77|1.95|0.75|0
1724726100000|2024-08-27 02:35:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1724726400000|2024-08-27 02:40:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1724726700000|2024-08-27 02:45:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1724727000000|2024-08-27 02:50:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1724727300000|2024-08-27 02:55:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1724727600000|2024-08-27 03:00:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1724727900000|2024-08-27 03:05:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1724728500000|2024-08-27 03:15:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1724728800000|2024-08-27 03:20:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1724730000000|2024-08-27 03:40:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1724730300000|2024-08-27 03:45:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1724730600000|2024-08-27 03:50:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1724731200000|2024-08-27 04:00:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1724731500000|2024-08-27 04:05:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1724731800000|2024-08-27 04:10:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1724732400000|2024-08-27 04:20:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1724732700000|2024-08-27 04:25:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1724733600000|2024-08-27 04:40:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1724733900000|2024-08-27 04:45:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1724734200000|2024-08-27 04:50:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1724734500000|2024-08-27 04:55:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1724735100000|2024-08-27 05:05:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1724735700000|2024-08-27 05:15:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1724736600000|2024-08-27 05:30:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1724736900000|2024-08-27 05:35:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1724737200000|2024-08-27 05:40:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1724737500000|2024-08-27 05:45:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1724737800000|2024-08-27 05:50:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1724738100000|2024-08-27 05:55:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1724738400000|2024-08-27 06:00:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1724738700000|2024-08-27 06:05:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1724739000000|2024-08-27 06:10:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1724739300000|2024-08-27 06:15:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1724739900000|2024-08-27 06:25:00|1.92|0.72|1.92|0.72|1.93|0.73|1.91|0.71|0
1724740200000|2024-08-27 06:30:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1724740500000|2024-08-27 06:35:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1724740800000|2024-08-27 06:40:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1724741100000|2024-08-27 06:45:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1724741700000|2024-08-27 06:55:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1724742000000|2024-08-27 07:00:00|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1724742300000|2024-08-27 07:05:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1724742600000|2024-08-27 07:10:00|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1724742900000|2024-08-27 07:15:00|1.89|0.69|1.91|0.71|1.92|0.72|1.89|0.69|0
1724743200000|2024-08-27 07:20:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1724743500000|2024-08-27 07:25:00|1.93|0.73|1.91|0.71|1.93|0.73|1.9|0.7|0
1724743800000|2024-08-27 07:30:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1724744100000|2024-08-27 07:35:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1724744400000|2024-08-27 07:40:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1724744700000|2024-08-27 07:45:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1724745000000|2024-08-27 07:50:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1724745300000|2024-08-27 07:55:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1724745600000|2024-08-27 08:00:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1724745900000|2024-08-27 08:05:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1724746200000|2024-08-27 08:10:00|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1724746500000|2024-08-27 08:15:00|1.84|0.64|1.85|0.65|1.85|0.65|1.83|0.63|0
1724746800000|2024-08-27 08:20:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1724747400000|2024-08-27 08:30:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1724747700000|2024-08-27 08:35:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1724748000000|2024-08-27 08:40:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1724748300000|2024-08-27 08:45:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1724748600000|2024-08-27 08:50:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1724748900000|2024-08-27 08:55:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1724749200000|2024-08-27 09:00:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1724749500000|2024-08-27 09:05:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1724749800000|2024-08-27 09:10:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1724750100000|2024-08-27 09:15:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1724750400000|2024-08-27 09:20:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1724751000000|2024-08-27 09:30:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1724751300000|2024-08-27 09:35:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1724751600000|2024-08-27 09:40:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1724751900000|2024-08-27 09:45:00|1.85|0.65|1.85|0.65|1.86|0.66|1.84|0.64|0
1724752200000|2024-08-27 09:50:00|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1724752500000|2024-08-27 09:55:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1724752800000|2024-08-27 10:00:00|1.84|0.64|1.85|0.65|1.86|0.66|1.84|0.64|0
1724753100000|2024-08-27 10:05:00|1.86|0.66|1.87|0.67|1.88|0.68|1.86|0.66|0
1724753400000|2024-08-27 10:10:00|1.88|0.68|1.9|0.7|1.9|0.7|1.88|0.68|0
1724753700000|2024-08-27 10:15:00|1.89|0.69|1.89|0.69|1.91|0.71|1.89|0.69|0
1724754000000|2024-08-27 10:20:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1724754300000|2024-08-27 10:25:00|1.91|0.71|1.9|0.7|1.91|0.71|1.89|0.69|0
1724754600000|2024-08-27 10:30:00|1.89|0.69|1.89|0.69|1.9|0.7|1.88|0.68|0
1724755200000|2024-08-27 10:40:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1724755500000|2024-08-27 10:45:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1724755800000|2024-08-27 10:50:00|1.91|0.71|2.17|0.97|2.18|0.98|1.9|0.7|0
1724756100000|2024-08-27 10:55:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1724756400000|2024-08-27 11:00:00|2.17|0.97|2.16|0.96|2.19|0.99|2.16|0.96|0
1724756700000|2024-08-27 11:05:00|2.17|0.97|2.14|0.94|2.17|0.97|2.13|0.93|0
1724757000000|2024-08-27 11:10:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1724757300000|2024-08-27 11:15:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724757600000|2024-08-27 11:20:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724757900000|2024-08-27 11:25:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1724758200000|2024-08-27 11:30:00|2.11|0.91|2.09|0.89|2.11|0.91|2.08|0.88|0
1724758500000|2024-08-27 11:35:00|2.08|0.88|2.09|0.89|2.1|0.9|2.08|0.88|0
1724758800000|2024-08-27 11:40:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1724759100000|2024-08-27 11:45:00|2.07|0.87|2.08|0.88|2.09|0.89|2.07|0.87|0
1724759400000|2024-08-27 11:50:00|2.09|0.89|2.1|0.9|2.1|0.9|2.08|0.88|0
1724759700000|2024-08-27 11:55:00|2.09|0.89|2.11|0.91|2.11|0.91|2.09|0.89|0
1724760000000|2024-08-27 12:00:00|2.12|0.92|2.13|0.93|2.13|0.93|2.11|0.91|0
1724760300000|2024-08-27 12:05:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724760600000|2024-08-27 12:10:00|2.14|0.94|2.14|0.94|2.15|0.95|2.13|0.93|0
1724760900000|2024-08-27 12:15:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1724761200000|2024-08-27 12:20:00|2.16|0.96|2.15|0.95|2.17|0.97|2.15|0.95|0
1724761500000|2024-08-27 12:25:00|2.16|0.96|2.14|0.94|2.16|0.96|2.14|0.94|0
1724761800000|2024-08-27 12:30:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1724762100000|2024-08-27 12:35:00|2.17|0.97|2.18|0.98|2.19|0.99|2.17|0.97|0
1724762400000|2024-08-27 12:40:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1724762700000|2024-08-27 12:45:00|2.2|1|2.22|1.02|2.22|1.02|2.14|0.94|0
1724763000000|2024-08-27 12:50:00|2.24|1.04|2.21|1.01|2.24|1.04|2.2|1|0
1724763300000|2024-08-27 12:55:00|2.2|1|2.21|1.01|2.21|1.01|2.19|0.99|0
1724763600000|2024-08-27 13:00:00|2.2|1|2.28|1.08|2.28|1.08|2.19|0.99|0
1724763900000|2024-08-27 13:05:00|2.27|1.07|2.23|1.03|2.28|1.08|2.21|1.01|0
1724764200000|2024-08-27 13:10:00|2.24|1.04|2.24|1.04|2.24|1.04|2.2|1|0
1724764500000|2024-08-27 13:15:00|2.23|1.03|2.21|1.01|2.23|1.03|2.2|1|0
1724764800000|2024-08-27 13:20:00|2.22|1.02|2.22|1.02|2.22|1.02|2.2|1|0
1724765100000|2024-08-27 13:25:00|2.21|1.01|2.18|0.98|2.22|1.02|2.17|0.97|0
1724765400000|2024-08-27 13:30:00|2.17|0.97|2.23|1.03|2.26|1.06|2.17|0.97|0
1724765700000|2024-08-27 13:35:00|2.24|1.04|2.29|1.09|2.3|1.1|2.23|1.03|0
1724766000000|2024-08-27 13:40:00|2.28|1.08|2.26|1.06|2.31|1.11|2.25|1.05|0
1724766300000|2024-08-27 13:45:00|2.27|1.07|2.23|1.03|2.3|1.1|2.22|1.02|0
1724766600000|2024-08-27 13:50:00|2.24|1.04|2.16|0.96|2.24|1.04|2.15|0.95|0
1724766900000|2024-08-27 13:55:00|2.15|0.95|2.18|0.98|2.2|1|2.15|0.95|0
1724767200000|2024-08-27 14:00:00|2.17|0.97|2.14|0.94|2.24|1.04|2.13|0.93|0
1724767500000|2024-08-27 14:05:00|2.13|0.93|2.13|0.93|2.15|0.95|2.13|0.93|0
1724767800000|2024-08-27 14:10:00|2.14|0.94|2.14|0.94|2.16|0.96|2.11|0.91|0
1724768100000|2024-08-27 14:15:00|2.13|0.93|2.13|0.93|2.17|0.97|2.12|0.92|0
1724768400000|2024-08-27 14:20:00|2.12|0.92|2.07|0.87|2.14|0.94|2.06|0.86|0
1724768700000|2024-08-27 14:25:00|2.06|0.86|2.05|0.85|2.11|0.91|2.05|0.85|0
1724769000000|2024-08-27 14:30:00|2.06|0.86|2.05|0.85|2.06|0.86|2.03|0.83|0
1724769300000|2024-08-27 14:35:00|2.06|0.86|2.04|0.84|2.07|0.87|2.03|0.83|0
1724769600000|2024-08-27 14:40:00|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1724769900000|2024-08-27 14:45:00|2.02|0.82|2.03|0.83|2.05|0.85|2.02|0.82|0
1724770200000|2024-08-27 14:50:00|2.04|0.84|2.03|0.83|2.08|0.88|2.02|0.82|0
1724770500000|2024-08-27 14:55:00|2.02|0.82|2.01|0.81|2.04|0.84|2.01|0.81|0
1724770800000|2024-08-27 15:00:00|2|0.8|1.99|0.79|2.01|0.81|1.98|0.78|0
1724771100000|2024-08-27 15:05:00|1.98|0.78|1.99|0.79|2|0.8|1.98|0.78|0
1724771400000|2024-08-27 15:10:00|1.98|0.78|1.9|0.7|2.03|0.83|1.9|0.7|0
1724771700000|2024-08-27 15:15:00|1.89|0.69|1.94|0.74|1.96|0.76|1.89|0.69|0
1724772000000|2024-08-27 15:20:00|1.93|0.73|1.93|0.73|1.94|0.74|1.91|0.71|0
1724772300000|2024-08-27 15:25:00|1.94|0.74|1.95|0.75|1.96|0.76|1.92|0.72|0
1724772600000|2024-08-27 15:30:00|1.96|0.76|2.01|0.81|2.03|0.83|1.95|0.75|0
1724772900000|2024-08-27 15:35:00|2|0.8|1.99|0.79|2|0.8|1.97|0.77|0
1724773200000|2024-08-27 15:40:00|2.01|0.81|1.98|0.78|2.01|0.81|1.97|0.77|0
1724773500000|2024-08-27 15:45:00|1.99|0.79|1.99|0.79|2|0.8|1.97|0.77|0
1724773800000|2024-08-27 15:50:00|1.98|0.78|1.96|0.76|2|0.8|1.92|0.72|0
1724774100000|2024-08-27 15:55:00|1.97|0.77|1.93|0.73|1.97|0.77|1.93|0.73|0
1724774400000|2024-08-27 16:00:00|1.94|0.74|1.93|0.73|1.94|0.74|1.92|0.72|0
1724774700000|2024-08-27 16:05:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1724775000000|2024-08-27 16:10:00|1.93|0.73|1.9|0.7|1.93|0.73|1.89|0.69|0
1724775300000|2024-08-27 16:15:00|1.89|0.69|1.91|0.71|1.91|0.71|1.89|0.69|0
1724775600000|2024-08-27 16:20:00|1.9|0.7|1.91|0.71|1.93|0.73|1.9|0.7|0
1724775900000|2024-08-27 16:25:00|1.92|0.72|1.92|0.72|1.93|0.73|1.91|0.71|0
1724776200000|2024-08-27 16:30:00|1.93|0.73|1.9|0.7|1.94|0.74|1.9|0.7|0
1724776500000|2024-08-27 16:35:00|1.91|0.71|1.93|0.73|1.93|0.73|1.9|0.7|0
1724776800000|2024-08-27 16:40:00|1.95|0.75|1.96|0.76|1.98|0.78|1.94|0.74|0
1724777100000|2024-08-27 16:45:00|1.95|0.75|1.92|0.72|1.95|0.75|1.91|0.71|0
1724777400000|2024-08-27 16:50:00|1.91|0.71|1.9|0.7|1.92|0.72|1.89|0.69|0
1724777700000|2024-08-27 16:55:00|1.91|0.71|1.91|0.71|1.92|0.72|1.9|0.7|0
1724778000000|2024-08-27 17:00:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1724778300000|2024-08-27 17:05:00|1.89|0.69|1.89|0.69|1.96|0.76|1.88|0.68|0
1724778600000|2024-08-27 17:10:00|1.88|0.68|1.87|0.67|1.89|0.69|1.87|0.67|0
1724778900000|2024-08-27 17:15:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1724779200000|2024-08-27 17:20:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1724779500000|2024-08-27 17:25:00|1.86|0.66|1.83|0.63|1.86|0.66|1.83|0.63|0
1724779800000|2024-08-27 17:30:00|1.82|0.62|1.83|0.63|1.84|0.64|1.82|0.62|0
1724780100000|2024-08-27 17:35:00|1.82|0.62|1.83|0.63|1.84|0.64|1.82|0.62|0
1724780400000|2024-08-27 17:40:00|1.84|0.64|1.83|0.63|1.86|0.66|1.82|0.62|0
1724780700000|2024-08-27 17:45:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1724781000000|2024-08-27 17:50:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1724781300000|2024-08-27 17:55:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1724781600000|2024-08-27 18:00:00|1.81|0.61|1.82|0.62|1.83|0.63|1.81|0.61|0
1724781900000|2024-08-27 18:05:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1724782200000|2024-08-27 18:10:00|1.81|0.61|1.82|0.62|1.83|0.63|1.81|0.61|0
1724782500000|2024-08-27 18:15:00|1.81|0.61|1.82|0.62|1.83|0.63|1.81|0.61|0
1724782800000|2024-08-27 18:20:00|1.83|0.63|1.84|0.64|1.84|0.64|1.82|0.62|0
1724783100000|2024-08-27 18:25:00|1.83|0.63|1.82|0.62|1.84|0.64|1.82|0.62|0
1724783400000|2024-08-27 18:30:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1724783700000|2024-08-27 18:35:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1724784000000|2024-08-27 18:40:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1724784300000|2024-08-27 18:45:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1724784600000|2024-08-27 18:50:00|1.84|0.64|1.83|0.63|1.85|0.65|1.82|0.62|0
1724784900000|2024-08-27 18:55:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1724785200000|2024-08-27 19:00:00|1.84|0.64|1.85|0.65|1.86|0.66|1.82|0.62|0
1724785500000|2024-08-27 19:05:00|1.86|0.66|1.84|0.64|1.86|0.66|1.83|0.63|0
1724785800000|2024-08-27 19:10:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1724786100000|2024-08-27 19:15:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1724786400000|2024-08-27 19:20:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1724786700000|2024-08-27 19:25:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1724787000000|2024-08-27 19:30:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1724787300000|2024-08-27 19:35:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1724787600000|2024-08-27 19:40:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1724787900000|2024-08-27 19:45:00|1.83|0.63|1.82|0.62|1.83|0.63|1.81|0.61|0
1724788200000|2024-08-27 19:50:00|1.83|0.63|1.85|0.65|1.85|0.65|1.83|0.63|0
1724788500000|2024-08-27 19:55:00|1.84|0.64|1.82|0.62|1.85|0.65|1.81|0.61|0
1724788800000|2024-08-27 20:00:00|1.83|0.63|1.81|0.61|1.83|0.63|1.81|0.61|0
1724789100000|2024-08-27 20:05:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1724789400000|2024-08-27 20:10:00|1.81|0.61|1.75|0.55|1.82|0.62|1.75|0.55|0
1724789700000|2024-08-27 20:15:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1724790600000|2024-08-27 20:30:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1724790900000|2024-08-27 20:35:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1724791200000|2024-08-27 20:40:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1724791500000|2024-08-27 20:45:00|1.96|0.36|1.96|0.36|1.97|0.37|1.95|0.35|0
1724792100000|2024-08-27 20:55:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1724792400000|2024-08-27 21:00:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1724792700000|2024-08-27 21:05:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1724793000000|2024-08-27 21:10:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1724793300000|2024-08-27 21:15:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1724795100000|2024-08-27 21:45:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1724795400000|2024-08-27 21:50:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1724795700000|2024-08-27 21:55:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1724796000000|2024-08-27 22:00:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1724796300000|2024-08-27 22:05:00|1.93|0.33|1.94|0.34|1.95|0.35|1.93|0.33|0
1724796600000|2024-08-27 22:10:00|1.95|0.35|1.97|0.37|1.98|0.38|1.95|0.35|0
1724796900000|2024-08-27 22:15:00|1.98|0.38|2|0.4|2.01|0.41|1.98|0.38|0
1724797200000|2024-08-27 22:20:00|2.01|0.41|1.99|0.39|2.01|0.41|1.99|0.39|0
1724797500000|2024-08-27 22:25:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1724797800000|2024-08-27 22:30:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1724798100000|2024-08-27 22:35:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1724798700000|2024-08-27 22:45:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1724799000000|2024-08-27 22:50:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1724799300000|2024-08-27 22:55:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1724799600000|2024-08-27 23:00:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1724799900000|2024-08-27 23:05:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1724800200000|2024-08-27 23:10:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1724800500000|2024-08-27 23:15:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1724800800000|2024-08-27 23:20:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1724801100000|2024-08-27 23:25:00|2.02|0.42|2|0.4|2.02|0.42|2|0.4|0
1724801400000|2024-08-27 23:30:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1724801700000|2024-08-27 23:35:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1724802000000|2024-08-27 23:40:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1724802300000|2024-08-27 23:45:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1724802900000|2024-08-27 23:55:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1724803200000|2024-08-28 00:00:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1724803800000|2024-08-28 00:10:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1724804100000|2024-08-28 00:15:00|1.76|0.56|1.78|0.58|1.78|0.58|1.76|0.56|0
1724804400000|2024-08-28 00:20:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1724804700000|2024-08-28 00:25:00|1.77|0.57|1.84|0.64|1.85|0.65|1.77|0.57|0
1724805000000|2024-08-28 00:30:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1724805300000|2024-08-28 00:35:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1724805600000|2024-08-28 00:40:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1724805900000|2024-08-28 00:45:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1724806200000|2024-08-28 00:50:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1724806500000|2024-08-28 00:55:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1724807100000|2024-08-28 01:05:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1724807700000|2024-08-28 01:15:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1724808000000|2024-08-28 01:20:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724808300000|2024-08-28 01:25:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724808600000|2024-08-28 01:30:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1724808900000|2024-08-28 01:35:00|1.82|0.62|1.83|0.63|1.84|0.64|1.82|0.62|0
1724809200000|2024-08-28 01:40:00|1.82|0.62|1.81|0.61|1.83|0.63|1.81|0.61|0
1724809500000|2024-08-28 01:45:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724809800000|2024-08-28 01:50:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724810100000|2024-08-28 01:55:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1724810400000|2024-08-28 02:00:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1724810700000|2024-08-28 02:05:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724811000000|2024-08-28 02:10:00|1.8|0.6|1.79|0.59|1.81|0.61|1.78|0.58|0
1724811300000|2024-08-28 02:15:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1724811900000|2024-08-28 02:25:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1724812200000|2024-08-28 02:30:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1724812500000|2024-08-28 02:35:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1724813700000|2024-08-28 02:55:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1724814000000|2024-08-28 03:00:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1724814300000|2024-08-28 03:05:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1724814600000|2024-08-28 03:10:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1724814900000|2024-08-28 03:15:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1724815200000|2024-08-28 03:20:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1724815500000|2024-08-28 03:25:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1724815800000|2024-08-28 03:30:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1724816100000|2024-08-28 03:35:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1724816400000|2024-08-28 03:40:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1724817600000|2024-08-28 04:00:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1724817900000|2024-08-28 04:05:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1724818200000|2024-08-28 04:10:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1724819100000|2024-08-28 04:25:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1724819400000|2024-08-28 04:30:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1724819700000|2024-08-28 04:35:00|1.78|0.58|1.81|0.61|1.81|0.61|1.78|0.58|0
1724821200000|2024-08-28 05:00:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1724822100000|2024-08-28 05:15:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1724822400000|2024-08-28 05:20:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724823000000|2024-08-28 05:30:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724823300000|2024-08-28 05:35:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1724823600000|2024-08-28 05:40:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1724824200000|2024-08-28 05:50:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1724824500000|2024-08-28 05:55:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1724825100000|2024-08-28 06:05:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1724825400000|2024-08-28 06:10:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1724825700000|2024-08-28 06:15:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1724826000000|2024-08-28 06:20:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1724826600000|2024-08-28 06:30:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1724826900000|2024-08-28 06:35:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1724827200000|2024-08-28 06:40:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1724827500000|2024-08-28 06:45:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1724828100000|2024-08-28 06:55:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1724828400000|2024-08-28 07:00:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1724828700000|2024-08-28 07:05:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1724829000000|2024-08-28 07:10:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1724829300000|2024-08-28 07:15:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1724829600000|2024-08-28 07:20:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1724829900000|2024-08-28 07:25:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1724830200000|2024-08-28 07:30:00|1.78|0.58|1.8|0.6|1.8|0.6|1.78|0.58|0
1724830500000|2024-08-28 07:35:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1724830800000|2024-08-28 07:40:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1724831100000|2024-08-28 07:45:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1724831700000|2024-08-28 07:55:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1724832000000|2024-08-28 08:00:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1724832300000|2024-08-28 08:05:00|1.78|0.58|1.79|0.59|1.79|0.59|1.77|0.57|0
1724832600000|2024-08-28 08:10:00|1.8|0.6|1.79|0.59|1.8|0.6|1.78|0.58|0
1724832900000|2024-08-28 08:15:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1724833200000|2024-08-28 08:20:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1724833500000|2024-08-28 08:25:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1724833800000|2024-08-28 08:30:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1724834100000|2024-08-28 08:35:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1724834400000|2024-08-28 08:40:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1724835600000|2024-08-28 09:00:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1724836200000|2024-08-28 09:10:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1724836500000|2024-08-28 09:15:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1724837100000|2024-08-28 09:25:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1724837400000|2024-08-28 09:30:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1724837700000|2024-08-28 09:35:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1724838000000|2024-08-28 09:40:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1724838300000|2024-08-28 09:45:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1724838600000|2024-08-28 09:50:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1724839800000|2024-08-28 10:10:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1724841000000|2024-08-28 10:30:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1724841300000|2024-08-28 10:35:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1724841600000|2024-08-28 10:40:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1724841900000|2024-08-28 10:45:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1724842200000|2024-08-28 10:50:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1724842500000|2024-08-28 10:55:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1724842800000|2024-08-28 11:00:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1724843100000|2024-08-28 11:05:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1724843400000|2024-08-28 11:10:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1724843700000|2024-08-28 11:15:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1724844000000|2024-08-28 11:20:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1724844300000|2024-08-28 11:25:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1724844600000|2024-08-28 11:30:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1724844900000|2024-08-28 11:35:00|1.76|0.56|1.79|0.59|1.8|0.6|1.76|0.56|0
1724845200000|2024-08-28 11:40:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1724845500000|2024-08-28 11:45:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1724845800000|2024-08-28 11:50:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1724846100000|2024-08-28 11:55:00|1.82|0.62|1.82|0.62|1.84|0.64|1.81|0.61|0
1724846400000|2024-08-28 12:00:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1724846700000|2024-08-28 12:05:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1724847000000|2024-08-28 12:10:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1724847300000|2024-08-28 12:15:00|1.83|0.63|1.81|0.61|1.83|0.63|1.81|0.61|0
1724847600000|2024-08-28 12:20:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1724847900000|2024-08-28 12:25:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1724848200000|2024-08-28 12:30:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1724848500000|2024-08-28 12:35:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1724848800000|2024-08-28 12:40:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1724849100000|2024-08-28 12:45:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1724849400000|2024-08-28 12:50:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1724849700000|2024-08-28 12:55:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1724850000000|2024-08-28 13:00:00|1.8|0.6|1.79|0.59|1.8|0.6|1.78|0.58|0
1724850300000|2024-08-28 13:05:00|1.8|0.6|1.79|0.59|1.81|0.61|1.79|0.59|0
1724850600000|2024-08-28 13:10:00|1.8|0.6|1.81|0.61|1.82|0.62|1.8|0.6|0
1724850900000|2024-08-28 13:15:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1724851200000|2024-08-28 13:20:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1724851500000|2024-08-28 13:25:00|1.82|0.62|1.8|0.6|1.82|0.62|1.8|0.6|0
1724851800000|2024-08-28 13:30:00|1.81|0.61|1.81|0.61|1.81|0.61|1.77|0.57|0
1724852100000|2024-08-28 13:35:00|1.82|0.62|1.82|0.62|1.84|0.64|1.81|0.61|0
1724852400000|2024-08-28 13:40:00|1.83|0.63|1.82|0.62|1.83|0.63|1.78|0.58|0
1724852700000|2024-08-28 13:45:00|1.81|0.61|1.83|0.63|1.84|0.64|1.81|0.61|0
1724853000000|2024-08-28 13:50:00|1.82|0.62|1.8|0.6|1.83|0.63|1.79|0.59|0
1724853300000|2024-08-28 13:55:00|1.81|0.61|1.81|0.61|1.81|0.61|1.79|0.59|0
1724853600000|2024-08-28 14:00:00|1.82|0.62|1.82|0.62|1.84|0.64|1.81|0.61|0
1724853900000|2024-08-28 14:05:00|1.83|0.63|1.81|0.61|1.85|0.65|1.8|0.6|0
1724854200000|2024-08-28 14:10:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1724854500000|2024-08-28 14:15:00|1.83|0.63|1.8|0.6|1.83|0.63|1.8|0.6|0
1724854800000|2024-08-28 14:20:00|1.81|0.61|1.81|0.61|1.84|0.64|1.8|0.6|0
1724855100000|2024-08-28 14:25:00|1.8|0.6|1.8|0.6|1.81|0.61|1.79|0.59|0
1724855400000|2024-08-28 14:30:00|1.79|0.59|1.82|0.62|1.82|0.62|1.79|0.59|0
1724855700000|2024-08-28 14:35:00|1.83|0.63|1.76|0.56|1.83|0.63|1.74|0.54|0
1724856000000|2024-08-28 14:40:00|1.75|0.55|1.81|0.61|1.82|0.62|1.75|0.55|0
1724856300000|2024-08-28 14:45:00|1.82|0.62|1.84|0.64|1.86|0.66|1.8|0.6|0
1724856600000|2024-08-28 14:50:00|1.83|0.63|1.8|0.6|1.85|0.65|1.75|0.55|0
1724856900000|2024-08-28 14:55:00|1.81|0.61|1.83|0.63|1.83|0.63|1.8|0.6|0
1724857200000|2024-08-28 15:00:00|1.84|0.64|1.86|0.66|1.89|0.69|1.84|0.64|0
1724857500000|2024-08-28 15:05:00|1.87|0.67|1.85|0.65|1.87|0.67|1.84|0.64|0
1724857800000|2024-08-28 15:10:00|1.86|0.66|1.97|0.77|1.97|0.77|1.83|0.63|0
1724858100000|2024-08-28 15:15:00|1.96|0.76|2.02|0.82|2.02|0.82|1.96|0.76|0
1724858400000|2024-08-28 15:20:00|2.01|0.81|2.17|0.97|2.18|0.98|1.93|0.73|0
1724858700000|2024-08-28 15:25:00|2.16|0.96|2.12|0.92|2.19|0.99|2.11|0.91|0
1724859000000|2024-08-28 15:30:00|2.13|0.93|2.15|0.95|2.17|0.97|2.13|0.93|0
1724859300000|2024-08-28 15:35:00|2.14|0.94|2.12|0.92|2.15|0.95|2.11|0.91|0
1724859600000|2024-08-28 15:40:00|2.13|0.93|2.14|0.94|2.16|0.96|2.12|0.92|0
1724859900000|2024-08-28 15:45:00|2.13|0.93|2.14|0.94|2.16|0.96|2.12|0.92|0
1724860200000|2024-08-28 15:50:00|2.15|0.95|2.11|0.91|2.15|0.95|2.1|0.9|0
1724860500000|2024-08-28 15:55:00|2.1|0.9|2.1|0.9|2.13|0.93|2.09|0.89|0
1724860800000|2024-08-28 16:00:00|2.11|0.91|2.1|0.9|2.11|0.91|2.08|0.88|0
1724861100000|2024-08-28 16:05:00|2.11|0.91|2.12|0.92|2.14|0.94|2.1|0.9|0
1724861400000|2024-08-28 16:10:00|2.13|0.93|2.12|0.92|2.14|0.94|2.11|0.91|0
1724861700000|2024-08-28 16:15:00|2.13|0.93|2.14|0.94|2.18|0.98|2.13|0.93|0
1724862000000|2024-08-28 16:20:00|2.15|0.95|2.21|1.01|2.23|1.03|2.14|0.94|0
1724862300000|2024-08-28 16:25:00|2.2|1|2.18|0.98|2.21|1.01|2.17|0.97|0
1724862600000|2024-08-28 16:30:00|2.17|0.97|2.14|0.94|2.19|0.99|2.12|0.92|0
1724862900000|2024-08-28 16:35:00|2.15|0.95|2.14|0.94|2.15|0.95|2.12|0.92|0
1724863200000|2024-08-28 16:40:00|2.13|0.93|2.12|0.92|2.14|0.94|2.11|0.91|0
1724863500000|2024-08-28 16:45:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1724863800000|2024-08-28 16:50:00|2.12|0.92|2.09|0.89|2.12|0.92|2.08|0.88|0
1724864100000|2024-08-28 16:55:00|2.08|0.88|2.11|0.91|2.12|0.92|2.07|0.87|0
1724864400000|2024-08-28 17:00:00|2.12|0.92|2.11|0.91|2.12|0.92|2.08|0.88|0
1724864700000|2024-08-28 17:05:00|2.1|0.9|2.1|0.9|2.12|0.92|2.1|0.9|0
1724865000000|2024-08-28 17:10:00|2.11|0.91|2.18|0.98|2.19|0.99|2.1|0.9|0
1724865300000|2024-08-28 17:15:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1724865600000|2024-08-28 17:20:00|2.18|0.98|2.18|0.98|2.18|0.98|2.16|0.96|0
1724865900000|2024-08-28 17:25:00|2.17|0.97|2.16|0.96|2.18|0.98|2.15|0.95|0
1724866200000|2024-08-28 17:30:00|2.15|0.95|2.13|0.93|2.16|0.96|2.13|0.93|0
1724866500000|2024-08-28 17:35:00|2.14|0.94|2.17|0.97|2.17|0.97|2.13|0.93|0
1724866800000|2024-08-28 17:40:00|2.16|0.96|2.19|0.99|2.2|1|2.16|0.96|0
1724867100000|2024-08-28 17:45:00|2.18|0.98|2.23|1.03|2.24|1.04|2.18|0.98|0
1724867400000|2024-08-28 17:50:00|2.22|1.02|2.29|1.09|2.29|1.09|2.21|1.01|0
1724867700000|2024-08-28 17:55:00|2.28|1.08|2.45|1.25|2.46|1.26|2.16|0.96|0
1724868000000|2024-08-28 18:00:00|2.44|1.24|2.66|1.46|2.7|1.5|2.34|1.14|0
1724868300000|2024-08-28 18:05:00|2.65|1.45|2.41|1.21|2.68|1.48|2.41|1.21|0
1724868600000|2024-08-28 18:10:00|2.4|1.2|2.43|1.23|2.44|1.24|2.4|1.2|0
1724868900000|2024-08-28 18:15:00|2.44|1.24|2.44|1.24|2.45|1.25|2.42|1.22|0
1724869200000|2024-08-28 18:20:00|2.43|1.23|2.43|1.23|2.43|1.23|2.4|1.2|0
1724869500000|2024-08-28 18:25:00|2.44|1.24|2.45|1.25|2.46|1.26|2.42|1.22|0
1724869800000|2024-08-28 18:30:00|2.44|1.24|2.44|1.24|2.46|1.26|2.43|1.23|0
1724870100000|2024-08-28 18:35:00|2.43|1.23|2.46|1.26|2.48|1.28|2.39|1.19|0
1724870400000|2024-08-28 18:40:00|2.45|1.25|2.47|1.27|2.48|1.28|2.43|1.23|0
1724870700000|2024-08-28 18:45:00|2.46|1.26|2.48|1.28|2.49|1.29|2.46|1.26|0
1724871000000|2024-08-28 18:50:00|2.46|1.26|2.34|1.14|2.46|1.26|2.33|1.13|0
1724871300000|2024-08-28 18:55:00|2.33|1.13|2.19|0.99|2.44|1.24|2.19|0.99|0
1724871600000|2024-08-28 19:00:00|2.2|1|2.15|0.95|2.2|1|2.14|0.94|0
1724871900000|2024-08-28 19:05:00|2.16|0.96|2.23|1.03|2.24|1.04|2.16|0.96|0
1724872200000|2024-08-28 19:10:00|2.22|1.02|2.24|1.04|2.27|1.07|2.21|1.01|0
1724872500000|2024-08-28 19:15:00|2.23|1.03|2.21|1.01|2.23|1.03|2.2|1|0
1724872800000|2024-08-28 19:20:00|2.2|1|2.2|1|2.22|1.02|2.18|0.98|0
1724873100000|2024-08-28 19:25:00|2.19|0.99|2.14|0.94|2.19|0.99|2.14|0.94|0
1724873400000|2024-08-28 19:30:00|2.15|0.95|2.15|0.95|2.16|0.96|2.13|0.93|0
1724873700000|2024-08-28 19:35:00|2.16|0.96|2.17|0.97|2.18|0.98|2.15|0.95|0
1724874000000|2024-08-28 19:40:00|2.18|0.98|2.14|0.94|2.18|0.98|2.14|0.94|0
1724874300000|2024-08-28 19:45:00|2.12|0.92|2.12|0.92|2.24|1.04|2.11|0.91|0
1724874600000|2024-08-28 19:50:00|2.11|0.91|2.09|0.89|2.13|0.93|2.06|0.86|0
1724874900000|2024-08-28 19:55:00|2.11|0.91|2.14|0.94|2.16|0.96|2.08|0.88|0
1724875200000|2024-08-28 20:00:00|2.15|0.95|2.18|0.98|2.24|1.04|2.15|0.95|0
1724875500000|2024-08-28 20:05:00|2.19|0.99|2.2|1|2.2|1|2.17|0.97|0
1724875800000|2024-08-28 20:10:00|2.19|0.99|2.18|0.98|2.21|1.01|2.17|0.97|0
1724876100000|2024-08-28 20:15:00|2.37|0.77|2.32|0.72|2.38|0.78|2.32|0.72|0
1724876400000|2024-08-28 20:20:00|2.36|0.76|2.58|0.98|2.59|0.99|2.3|0.7|0
1724876700000|2024-08-28 20:25:00|2.59|0.99|2.51|0.91|2.66|1.06|2.38|0.78|0
1724877000000|2024-08-28 20:30:00|2.5|0.9|2.36|0.76|2.54|0.94|2.34|0.74|0
1724877300000|2024-08-28 20:35:00|2.37|0.77|2.31|0.71|2.4|0.8|2.31|0.71|0
1724877600000|2024-08-28 20:40:00|2.3|0.7|2.36|0.76|2.39|0.79|2.27|0.67|0
1724877900000|2024-08-28 20:45:00|2.35|0.75|2.4|0.8|2.41|0.81|2.35|0.75|0
1724878200000|2024-08-28 20:50:00|2.41|0.81|2.42|0.82|2.42|0.82|2.39|0.79|0
1724878500000|2024-08-28 20:55:00|2.43|0.83|2.38|0.78|2.43|0.83|2.37|0.77|0
1724878800000|2024-08-28 21:00:00|2.39|0.79|2.39|0.79|2.39|0.79|2.37|0.77|0
1724879100000|2024-08-28 21:05:00|2.38|0.78|2.4|0.8|2.42|0.82|2.38|0.78|0
1724879400000|2024-08-28 21:10:00|2.41|0.81|2.43|0.83|2.43|0.83|2.4|0.8|0
1724879700000|2024-08-28 21:15:00|2.42|0.82|2.44|0.84|2.44|0.84|2.42|0.82|0
1724880000000|2024-08-28 21:20:00|2.43|0.83|2.42|0.82|2.44|0.84|2.42|0.82|0
1724880300000|2024-08-28 21:25:00|2.43|0.83|2.43|0.83|2.44|0.84|2.41|0.81|0
1724880600000|2024-08-28 21:30:00|2.44|0.84|2.42|0.82|2.44|0.84|2.42|0.82|0
1724881200000|2024-08-28 21:40:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1724881500000|2024-08-28 21:45:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1724881800000|2024-08-28 21:50:00|2.46|0.86|2.46|0.86|2.47|0.87|2.46|0.86|0
1724882100000|2024-08-28 21:55:00|2.47|0.87|2.5|0.9|2.5|0.9|2.47|0.87|0
1724882400000|2024-08-28 22:00:00|2.53|0.93|2.47|0.87|2.54|0.94|2.47|0.87|0
1724882700000|2024-08-28 22:05:00|2.48|0.88|2.51|0.91|2.51|0.91|2.44|0.84|0
1724883000000|2024-08-28 22:10:00|2.5|0.9|2.48|0.88|2.54|0.94|2.48|0.88|0
1724883300000|2024-08-28 22:15:00|2.47|0.87|2.51|0.91|2.51|0.91|2.46|0.86|0
1724883600000|2024-08-28 22:20:00|2.52|0.92|2.51|0.91|2.53|0.93|2.49|0.89|0
1724883900000|2024-08-28 22:25:00|2.52|0.92|2.5|0.9|2.52|0.92|2.5|0.9|0
1724884200000|2024-08-28 22:30:00|2.49|0.89|2.53|0.93|2.53|0.93|2.48|0.88|0
1724884500000|2024-08-28 22:35:00|2.52|0.92|2.52|0.92|2.52|0.92|2.5|0.9|0
1724884800000|2024-08-28 22:40:00|2.53|0.93|2.61|1.01|2.63|1.03|2.53|0.93|0
1724885100000|2024-08-28 22:45:00|2.6|1|2.6|1|2.66|1.06|2.59|0.99|0
1724885400000|2024-08-28 22:50:00|2.61|1.01|2.59|0.99|2.61|1.01|2.57|0.97|0
1724885700000|2024-08-28 22:55:00|2.6|1|2.58|0.98|2.6|1|2.58|0.98|0
1724886000000|2024-08-28 23:00:00|2.59|0.99|2.59|0.99|2.6|1|2.57|0.97|0
1724886300000|2024-08-28 23:05:00|2.58|0.98|2.56|0.96|2.59|0.99|2.56|0.96|0
1724886600000|2024-08-28 23:10:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1724886900000|2024-08-28 23:15:00|2.57|0.97|2.57|0.97|2.58|0.98|2.56|0.96|0
1724887200000|2024-08-28 23:20:00|2.58|0.98|2.59|0.99|2.59|0.99|2.57|0.97|0
1724887500000|2024-08-28 23:25:00|2.6|1|2.59|0.99|2.6|1|2.58|0.98|0
1724887800000|2024-08-28 23:30:00|2.58|0.98|2.57|0.97|2.59|0.99|2.57|0.97|0
1724888100000|2024-08-28 23:35:00|2.58|0.98|2.58|0.98|2.58|0.98|2.56|0.96|0
1724888400000|2024-08-28 23:40:00|2.57|0.97|2.56|0.96|2.58|0.98|2.56|0.96|0
1724888700000|2024-08-28 23:45:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1724889000000|2024-08-28 23:50:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1724889300000|2024-08-28 23:55:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1724889600000|2024-08-29 00:00:00|2.54|0.94|2.54|0.94|2.56|0.96|2.53|0.93|0
1724889900000|2024-08-29 00:05:00|2.53|0.93|2.54|0.94|2.56|0.96|2.52|0.92|0
1724890200000|2024-08-29 00:10:00|2.53|0.93|2.49|0.89|2.53|0.93|2.48|0.88|0
1724890500000|2024-08-29 00:15:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1724890800000|2024-08-29 00:20:00|2.28|1.08|2.24|1.04|2.3|1.1|2.23|1.03|0
1724891100000|2024-08-29 00:25:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1724891400000|2024-08-29 00:30:00|2.22|1.02|2.22|1.02|2.24|1.04|2.22|1.02|0
1724891700000|2024-08-29 00:35:00|2.21|1.01|2.23|1.03|2.23|1.03|2.21|1.01|0
1724892000000|2024-08-29 00:40:00|2.22|1.02|2.2|1|2.22|1.02|2.19|0.99|0
1724892300000|2024-08-29 00:45:00|2.19|0.99|2.21|1.01|2.22|1.02|2.19|0.99|0
1724892600000|2024-08-29 00:50:00|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1724892900000|2024-08-29 00:55:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1724893200000|2024-08-29 01:00:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1724893500000|2024-08-29 01:05:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1724893800000|2024-08-29 01:10:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1724894100000|2024-08-29 01:15:00|2.23|1.03|2.2|1|2.23|1.03|2.2|1|0
1724894400000|2024-08-29 01:20:00|2.21|1.01|2.22|1.02|2.23|1.03|2.2|1|0
1724894700000|2024-08-29 01:25:00|2.23|1.03|2.24|1.04|2.24|1.04|2.22|1.02|0
1724895000000|2024-08-29 01:30:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1724895300000|2024-08-29 01:35:00|2.23|1.03|2.21|1.01|2.24|1.04|2.21|1.01|0
1724895600000|2024-08-29 01:40:00|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1724895900000|2024-08-29 01:45:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1724896200000|2024-08-29 01:50:00|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1724896500000|2024-08-29 01:55:00|2.2|1|2.22|1.02|2.22|1.02|2.2|1|0
1724896800000|2024-08-29 02:00:00|2.21|1.01|2.21|1.01|2.22|1.02|2.2|1|0
1724897100000|2024-08-29 02:05:00|2.2|1|2.22|1.02|2.22|1.02|2.2|1|0
1724897400000|2024-08-29 02:10:00|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1724897700000|2024-08-29 02:15:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1724898000000|2024-08-29 02:20:00|2.22|1.02|2.19|0.99|2.22|1.02|2.19|0.99|0
1724898300000|2024-08-29 02:25:00|2.2|1|2.18|0.98|2.2|1|2.18|0.98|0
1724898600000|2024-08-29 02:30:00|2.19|0.99|2.18|0.98|2.19|0.99|2.17|0.97|0
1724898900000|2024-08-29 02:35:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1724899200000|2024-08-29 02:40:00|2.16|0.96|2.15|0.95|2.17|0.97|2.15|0.95|0
1724899500000|2024-08-29 02:45:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1724900100000|2024-08-29 02:55:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1724900400000|2024-08-29 03:00:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1724900700000|2024-08-29 03:05:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724901300000|2024-08-29 03:15:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1724901600000|2024-08-29 03:20:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1724901900000|2024-08-29 03:25:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724902200000|2024-08-29 03:30:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724902500000|2024-08-29 03:35:00|2.12|0.92|2.11|0.91|2.13|0.93|2.11|0.91|0
1724902800000|2024-08-29 03:40:00|2.12|0.92|2.13|0.93|2.13|0.93|2.11|0.91|0
1724903100000|2024-08-29 03:45:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724903400000|2024-08-29 03:50:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1724903700000|2024-08-29 03:55:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1724904000000|2024-08-29 04:00:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1724904300000|2024-08-29 04:05:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1724904900000|2024-08-29 04:15:00|2.1|0.9|2.09|0.89|2.1|0.9|2.08|0.88|0
1724905200000|2024-08-29 04:20:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1724905500000|2024-08-29 04:25:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1724905800000|2024-08-29 04:30:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1724906100000|2024-08-29 04:35:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1724906400000|2024-08-29 04:40:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1724906700000|2024-08-29 04:45:00|2.09|0.89|2.09|0.89|2.1|0.9|2.08|0.88|0
1724907000000|2024-08-29 04:50:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1724907600000|2024-08-29 05:00:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1724907900000|2024-08-29 05:05:00|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1724908200000|2024-08-29 05:10:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1724908500000|2024-08-29 05:15:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1724908800000|2024-08-29 05:20:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1724909100000|2024-08-29 05:25:00|2.06|0.86|2.07|0.87|2.08|0.88|2.06|0.86|0
1724909400000|2024-08-29 05:30:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1724909700000|2024-08-29 05:35:00|2.07|0.87|2.02|0.82|2.08|0.88|2.02|0.82|0
1724910000000|2024-08-29 05:40:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1724910300000|2024-08-29 05:45:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1724910600000|2024-08-29 05:50:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1724910900000|2024-08-29 05:55:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1724911200000|2024-08-29 06:00:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1724911500000|2024-08-29 06:05:00|2.02|0.82|2.03|0.83|2.04|0.84|2.02|0.82|0
1724911800000|2024-08-29 06:10:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1724912100000|2024-08-29 06:15:00|2.05|0.85|2.01|0.81|2.07|0.87|2.01|0.81|0
1724912400000|2024-08-29 06:20:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1724912700000|2024-08-29 06:25:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1724913000000|2024-08-29 06:30:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1724913300000|2024-08-29 06:35:00|1.98|0.78|1.97|0.77|1.98|0.78|1.96|0.76|0
1724913600000|2024-08-29 06:40:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1724913900000|2024-08-29 06:45:00|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1724914200000|2024-08-29 06:50:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1724914500000|2024-08-29 06:55:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1724914800000|2024-08-29 07:00:00|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1724915100000|2024-08-29 07:05:00|1.92|0.72|1.92|0.72|1.93|0.73|1.91|0.71|0
1724915400000|2024-08-29 07:10:00|1.93|0.73|1.91|0.71|1.93|0.73|1.91|0.71|0
1724915700000|2024-08-29 07:15:00|1.92|0.72|1.9|0.7|1.92|0.72|1.9|0.7|0
1724916000000|2024-08-29 07:20:00|1.89|0.69|1.9|0.7|2.01|0.81|1.89|0.69|0
1724916300000|2024-08-29 07:25:00|1.91|0.71|1.92|0.72|1.93|0.73|1.91|0.71|0
1724916600000|2024-08-29 07:30:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1724916900000|2024-08-29 07:35:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1724917200000|2024-08-29 07:40:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1724917500000|2024-08-29 07:45:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1724917800000|2024-08-29 07:50:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1724918100000|2024-08-29 07:55:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1724918400000|2024-08-29 08:00:00|1.92|0.72|1.91|0.71|1.93|0.73|1.89|0.69|0
1724918700000|2024-08-29 08:05:00|1.9|0.7|1.91|0.71|1.92|0.72|1.89|0.69|0
1724919000000|2024-08-29 08:10:00|1.9|0.7|1.87|0.67|1.9|0.7|1.87|0.67|0
1724919300000|2024-08-29 08:15:00|1.86|0.66|1.86|0.66|1.88|0.68|1.85|0.65|0
1724919600000|2024-08-29 08:20:00|1.87|0.67|1.92|0.72|1.92|0.72|1.87|0.67|0
1724919900000|2024-08-29 08:25:00|1.91|0.71|1.91|0.71|1.92|0.72|1.9|0.7|0
1724920200000|2024-08-29 08:30:00|1.9|0.7|1.9|0.7|1.91|0.71|1.88|0.68|0
1724920500000|2024-08-29 08:35:00|1.89|0.69|1.89|0.69|1.9|0.7|1.88|0.68|0
1724920800000|2024-08-29 08:40:00|1.88|0.68|1.87|0.67|1.89|0.69|1.87|0.67|0
1724921100000|2024-08-29 08:45:00|1.86|0.66|1.88|0.68|1.88|0.68|1.86|0.66|0
1724921400000|2024-08-29 08:50:00|1.87|0.67|1.88|0.68|1.89|0.69|1.87|0.67|0
1724921700000|2024-08-29 08:55:00|1.89|0.69|1.86|0.66|1.89|0.69|1.85|0.65|0
1724922000000|2024-08-29 09:00:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1724922300000|2024-08-29 09:05:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1724922600000|2024-08-29 09:10:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1724922900000|2024-08-29 09:15:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1724923200000|2024-08-29 09:20:00|1.83|0.63|1.82|0.62|1.83|0.63|1.81|0.61|0
1724923500000|2024-08-29 09:25:00|1.81|0.61|1.8|0.6|1.82|0.62|1.8|0.6|0
1724923800000|2024-08-29 09:30:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1724924100000|2024-08-29 09:35:00|1.81|0.61|1.79|0.59|1.81|0.61|1.79|0.59|0
1724924400000|2024-08-29 09:40:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1724924700000|2024-08-29 09:45:00|1.76|0.56|1.76|0.56|1.77|0.57|1.75|0.55|0
1724925000000|2024-08-29 09:50:00|1.75|0.55|1.77|0.57|1.77|0.57|1.75|0.55|0
1724925300000|2024-08-29 09:55:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1724925600000|2024-08-29 10:00:00|1.76|0.56|1.76|0.56|1.77|0.57|1.75|0.55|0
1724925900000|2024-08-29 10:05:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1724926200000|2024-08-29 10:10:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1724926500000|2024-08-29 10:15:00|1.77|0.57|1.78|0.58|1.78|0.58|1.76|0.56|0
1724926800000|2024-08-29 10:20:00|1.77|0.57|1.77|0.57|1.79|0.59|1.77|0.57|0
1724927100000|2024-08-29 10:25:00|1.78|0.58|1.79|0.59|1.79|0.59|1.77|0.57|0
1724927400000|2024-08-29 10:30:00|1.78|0.58|1.8|0.6|1.8|0.6|1.77|0.57|0
1724927700000|2024-08-29 10:35:00|1.79|0.59|1.81|0.61|1.81|0.61|1.79|0.59|0
1724928000000|2024-08-29 10:40:00|1.8|0.6|1.79|0.59|1.82|0.62|1.79|0.59|0
1724928300000|2024-08-29 10:45:00|1.8|0.6|1.78|0.58|1.8|0.6|1.77|0.57|0
1724928600000|2024-08-29 10:50:00|1.77|0.57|1.78|0.58|1.79|0.59|1.77|0.57|0
1724928900000|2024-08-29 10:55:00|1.79|0.59|1.8|0.6|1.8|0.6|1.78|0.58|0
1724929200000|2024-08-29 11:00:00|1.81|0.61|1.8|0.6|1.85|0.65|1.79|0.59|0
1724929500000|2024-08-29 11:05:00|1.79|0.59|1.78|0.58|1.8|0.6|1.77|0.57|0
1724929800000|2024-08-29 11:10:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1724930100000|2024-08-29 11:15:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1724930400000|2024-08-29 11:20:00|1.76|0.56|1.77|0.57|1.77|0.57|1.75|0.55|0
1724930700000|2024-08-29 11:25:00|1.78|0.58|1.77|0.57|1.78|0.58|1.76|0.56|0
1724931000000|2024-08-29 11:30:00|1.78|0.58|1.77|0.57|1.78|0.58|1.75|0.55|0
1724931300000|2024-08-29 11:35:00|1.76|0.56|1.74|0.54|1.77|0.57|1.73|0.53|0
1724931600000|2024-08-29 11:40:00|1.73|0.53|1.73|0.53|1.75|0.55|1.73|0.53|0
1724931900000|2024-08-29 11:45:00|1.72|0.52|1.71|0.51|1.73|0.53|1.7|0.5|0
1724932200000|2024-08-29 11:50:00|1.7|0.5|1.72|0.52|1.72|0.52|1.7|0.5|0
1724932500000|2024-08-29 11:55:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1724932800000|2024-08-29 12:00:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1724933100000|2024-08-29 12:05:00|1.74|0.54|1.73|0.53|1.75|0.55|1.73|0.53|0
1724933400000|2024-08-29 12:10:00|1.74|0.54|1.74|0.54|1.75|0.55|1.73|0.53|0
1724933700000|2024-08-29 12:15:00|1.75|0.55|1.79|0.59|1.79|0.59|1.73|0.53|0
1724934000000|2024-08-29 12:20:00|1.72|0.52|1.71|0.51|1.73|0.53|1.71|0.51|0
1724934300000|2024-08-29 12:25:00|1.72|0.52|1.7|0.5|1.72|0.52|1.69|0.49|0
1724934600000|2024-08-29 12:30:00|1.69|0.49|1.67|0.47|1.69|0.49|1.64|0.44|0
1724934900000|2024-08-29 12:35:00|1.68|0.48|1.69|0.49|1.71|0.51|1.67|0.47|0
1724935200000|2024-08-29 12:40:00|1.7|0.5|1.72|0.52|1.72|0.52|1.7|0.5|0
1724935500000|2024-08-29 12:45:00|1.71|0.51|1.69|0.49|1.72|0.52|1.68|0.48|0
1724935800000|2024-08-29 12:50:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1724936100000|2024-08-29 12:55:00|1.67|0.47|1.7|0.5|1.71|0.51|1.67|0.47|0
1724936400000|2024-08-29 13:00:00|1.71|0.51|1.7|0.5|1.71|0.51|1.69|0.49|0
1724936700000|2024-08-29 13:05:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1724937000000|2024-08-29 13:10:00|1.69|0.49|1.68|0.48|1.7|0.5|1.68|0.48|0
1724937300000|2024-08-29 13:15:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1724937600000|2024-08-29 13:20:00|1.66|0.46|1.68|0.48|1.69|0.49|1.66|0.46|0
1724937900000|2024-08-29 13:25:00|1.69|0.49|1.67|0.47|1.7|0.5|1.65|0.45|0
1724938200000|2024-08-29 13:30:00|1.66|0.46|1.63|0.43|1.7|0.5|1.63|0.43|0
1724938500000|2024-08-29 13:35:00|1.64|0.44|1.62|0.42|1.71|0.51|1.62|0.42|0
1724938800000|2024-08-29 13:40:00|1.61|0.41|1.66|0.46|1.66|0.46|1.6|0.4|0
1724939100000|2024-08-29 13:45:00|1.65|0.45|1.6|0.4|1.66|0.46|1.6|0.4|0
1724939400000|2024-08-29 13:50:00|1.61|0.41|1.63|0.43|1.67|0.47|1.6|0.4|0
1724939700000|2024-08-29 13:55:00|1.64|0.44|1.57|0.37|1.64|0.44|1.56|0.36|0
1724940000000|2024-08-29 14:00:00|1.55|0.35|1.56|0.36|1.57|0.37|1.53|0.33|0
1724940300000|2024-08-29 14:05:00|1.55|0.35|1.59|0.39|1.59|0.39|1.55|0.35|0
1724940600000|2024-08-29 14:10:00|1.58|0.38|1.56|0.36|1.59|0.39|1.55|0.35|0
1724940900000|2024-08-29 14:15:00|1.55|0.35|1.59|0.39|1.62|0.42|1.55|0.35|0
1724941200000|2024-08-29 14:20:00|1.58|0.38|1.56|0.36|1.6|0.4|1.55|0.35|0
1724941500000|2024-08-29 14:25:00|1.55|0.35|1.53|0.33|1.56|0.36|1.52|0.32|0
1724941800000|2024-08-29 14:30:00|1.52|0.32|1.52|0.32|1.53|0.33|1.5|0.3|0
1724942100000|2024-08-29 14:35:00|1.53|0.33|1.56|0.36|1.61|0.41|1.5|0.3|0
1724942400000|2024-08-29 14:40:00|1.55|0.35|1.56|0.36|1.59|0.39|1.55|0.35|0
1724942700000|2024-08-29 14:45:00|1.55|0.35|1.53|0.33|1.57|0.37|1.53|0.33|0
1724943000000|2024-08-29 14:50:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1724943300000|2024-08-29 14:55:00|1.54|0.34|1.56|0.36|1.58|0.38|1.53|0.33|0
1724943600000|2024-08-29 15:00:00|1.55|0.35|1.57|0.37|1.57|0.37|1.55|0.35|0
1724943900000|2024-08-29 15:05:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1724944200000|2024-08-29 15:10:00|1.55|0.35|1.53|0.33|1.56|0.36|1.53|0.33|0
1724944500000|2024-08-29 15:15:00|1.52|0.32|1.57|0.37|1.57|0.37|1.51|0.31|0
1724944800000|2024-08-29 15:20:00|1.58|0.38|1.58|0.38|1.6|0.4|1.56|0.36|0
1724945100000|2024-08-29 15:25:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1724945400000|2024-08-29 15:30:00|1.56|0.36|1.56|0.36|1.57|0.37|1.54|0.34|0
1724945700000|2024-08-29 15:35:00|1.57|0.37|1.55|0.35|1.58|0.38|1.55|0.35|0
1724946000000|2024-08-29 15:40:00|1.56|0.36|1.57|0.37|1.57|0.37|1.55|0.35|0
1724946300000|2024-08-29 15:45:00|1.56|0.36|1.55|0.35|1.57|0.37|1.55|0.35|0
1724946600000|2024-08-29 15:50:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1724946900000|2024-08-29 15:55:00|1.56|0.36|1.54|0.34|1.56|0.36|1.54|0.34|0
1724947200000|2024-08-29 16:00:00|1.53|0.33|1.52|0.32|1.53|0.33|1.51|0.31|0
1724947500000|2024-08-29 16:05:00|1.51|0.31|1.51|0.31|1.51|0.31|1.49|0.29|0
1724947800000|2024-08-29 16:10:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1724948100000|2024-08-29 16:15:00|1.48|0.28|1.51|0.31|1.53|0.33|1.48|0.28|0
1724948400000|2024-08-29 16:20:00|1.52|0.32|1.49|0.29|1.52|0.32|1.49|0.29|0
1724948700000|2024-08-29 16:25:00|1.5|0.3|1.49|0.29|1.51|0.31|1.49|0.29|0
1724949000000|2024-08-29 16:30:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1724949300000|2024-08-29 16:35:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1724949600000|2024-08-29 16:40:00|1.48|0.28|1.51|0.31|1.56|0.36|1.48|0.28|0
1724949900000|2024-08-29 16:45:00|1.52|0.32|1.52|0.32|1.52|0.32|1.5|0.3|0
1724950200000|2024-08-29 16:50:00|1.53|0.33|1.54|0.34|1.55|0.35|1.52|0.32|0
1724950500000|2024-08-29 16:55:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1724950800000|2024-08-29 17:00:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1724951100000|2024-08-29 17:05:00|1.53|0.33|1.53|0.33|1.54|0.34|1.51|0.31|0
1724951400000|2024-08-29 17:10:00|1.52|0.32|1.53|0.33|1.55|0.35|1.52|0.32|0
1724951700000|2024-08-29 17:15:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1724952000000|2024-08-29 17:20:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1724952300000|2024-08-29 17:25:00|1.54|0.34|1.53|0.33|1.54|0.34|1.52|0.32|0
1724952600000|2024-08-29 17:30:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1724952900000|2024-08-29 17:35:00|1.52|0.32|1.54|0.34|1.54|0.34|1.52|0.32|0
1724953200000|2024-08-29 17:40:00|1.53|0.33|1.52|0.32|1.54|0.34|1.52|0.32|0
1724953500000|2024-08-29 17:45:00|1.53|0.33|1.54|0.34|1.55|0.35|1.53|0.33|0
1724953800000|2024-08-29 17:50:00|1.55|0.35|1.52|0.32|1.55|0.35|1.52|0.32|0
1724954100000|2024-08-29 17:55:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1724954400000|2024-08-29 18:00:00|1.52|0.32|1.53|0.33|1.56|0.36|1.52|0.32|0
1724954700000|2024-08-29 18:05:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1724955000000|2024-08-29 18:10:00|1.55|0.35|1.55|0.35|1.56|0.36|1.54|0.34|0
1724955300000|2024-08-29 18:15:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1724955600000|2024-08-29 18:20:00|1.57|0.37|1.55|0.35|1.57|0.37|1.55|0.35|0
1724955900000|2024-08-29 18:25:00|1.56|0.36|1.51|0.31|1.64|0.44|1.51|0.31|0
1724956200000|2024-08-29 18:30:00|1.52|0.32|1.64|0.44|1.64|0.44|1.52|0.32|0
1724956500000|2024-08-29 18:35:00|1.65|0.45|1.72|0.52|1.74|0.54|1.64|0.44|0
1724956800000|2024-08-29 18:40:00|1.73|0.53|1.75|0.55|1.79|0.59|1.69|0.49|0
1724957100000|2024-08-29 18:45:00|1.76|0.56|1.73|0.53|1.8|0.6|1.73|0.53|0
1724957400000|2024-08-29 18:50:00|1.74|0.54|1.71|0.51|1.81|0.61|1.71|0.51|0
1724957700000|2024-08-29 18:55:00|1.72|0.52|1.73|0.53|1.75|0.55|1.7|0.5|0
1724958000000|2024-08-29 19:00:00|1.72|0.52|1.76|0.56|1.78|0.58|1.72|0.52|0
1724958300000|2024-08-29 19:05:00|1.75|0.55|1.74|0.54|1.76|0.56|1.72|0.52|0
1724958600000|2024-08-29 19:10:00|1.73|0.53|1.76|0.56|1.79|0.59|1.73|0.53|0
1724958900000|2024-08-29 19:15:00|1.75|0.55|1.61|0.41|1.77|0.57|1.61|0.41|0
1724959200000|2024-08-29 19:20:00|1.63|0.43|1.64|0.44|1.68|0.48|1.63|0.43|0
1724959500000|2024-08-29 19:25:00|1.65|0.45|1.62|0.42|1.65|0.45|1.59|0.39|0
1724959800000|2024-08-29 19:30:00|1.61|0.41|1.62|0.42|1.64|0.44|1.6|0.4|0
1724960100000|2024-08-29 19:35:00|1.63|0.43|1.6|0.4|1.63|0.43|1.57|0.37|0
1724960400000|2024-08-29 19:40:00|1.59|0.39|1.66|0.46|1.66|0.46|1.59|0.39|0
1724960700000|2024-08-29 19:45:00|1.65|0.45|1.67|0.47|1.68|0.48|1.63|0.43|0
1724961000000|2024-08-29 19:50:00|1.66|0.46|1.7|0.5|1.7|0.5|1.64|0.44|0
1724961300000|2024-08-29 19:55:00|1.69|0.49|1.66|0.46|1.71|0.51|1.65|0.45|0
1724961600000|2024-08-29 20:00:00|1.63|0.43|1.63|0.43|1.65|0.45|1.63|0.43|0
1724961900000|2024-08-29 20:05:00|1.64|0.44|1.61|0.41|1.64|0.44|1.6|0.4|0
1724962200000|2024-08-29 20:10:00|1.6|0.4|1.59|0.39|1.65|0.45|1.57|0.37|0
1724962500000|2024-08-29 20:15:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1724962800000|2024-08-29 20:20:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1724963100000|2024-08-29 20:25:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1724963400000|2024-08-29 20:30:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1724963700000|2024-08-29 20:35:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1724964000000|2024-08-29 20:40:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1724964300000|2024-08-29 20:45:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1724964600000|2024-08-29 20:50:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1724964900000|2024-08-29 20:55:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1724965200000|2024-08-29 21:00:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1724965500000|2024-08-29 21:05:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1724966100000|2024-08-29 21:15:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1724966400000|2024-08-29 21:20:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1724966700000|2024-08-29 21:25:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1724967600000|2024-08-29 21:40:00|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1724967900000|2024-08-29 21:45:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1724968200000|2024-08-29 21:50:00|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1724968500000|2024-08-29 21:55:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1724968800000|2024-08-29 22:00:00|1.76|0.16|1.77|0.17|1.77|0.17|1.75|0.15|0
1724969100000|2024-08-29 22:05:00|1.78|0.18|1.79|0.19|1.81|0.21|1.78|0.18|0
1724969400000|2024-08-29 22:10:00|1.8|0.2|1.78|0.18|1.8|0.2|1.78|0.18|0
1724969700000|2024-08-29 22:15:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1724970000000|2024-08-29 22:20:00|1.78|0.18|1.78|0.18|1.79|0.19|1.77|0.17|0
1724970300000|2024-08-29 22:25:00|1.79|0.19|1.77|0.17|1.79|0.19|1.77|0.17|0
1724970600000|2024-08-29 22:30:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1724971200000|2024-08-29 22:40:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1724971500000|2024-08-29 22:45:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1724971800000|2024-08-29 22:50:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1724972100000|2024-08-29 22:55:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1724972400000|2024-08-29 23:00:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1724972700000|2024-08-29 23:05:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1724973600000|2024-08-29 23:20:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1724973900000|2024-08-29 23:25:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1724974200000|2024-08-29 23:30:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1724974500000|2024-08-29 23:35:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1724974800000|2024-08-29 23:40:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1724975100000|2024-08-29 23:45:00|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1724975400000|2024-08-29 23:50:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1724976000000|2024-08-30 00:00:00|1.78|0.18|1.79|0.19|1.79|0.19|1.77|0.17|0
1724976300000|2024-08-30 00:05:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1724976600000|2024-08-30 00:10:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1724976900000|2024-08-30 00:15:00|1.61|0.41|1.62|0.42|1.67|0.47|1.6|0.4|0
1724977200000|2024-08-30 00:20:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1724977500000|2024-08-30 00:25:00|1.6|0.4|1.58|0.38|1.61|0.41|1.58|0.38|0
1724977800000|2024-08-30 00:30:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1724978100000|2024-08-30 00:35:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1724978700000|2024-08-30 00:45:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1724979300000|2024-08-30 00:55:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1724979600000|2024-08-30 01:00:00|1.56|0.36|1.55|0.35|1.57|0.37|1.55|0.35|0
1724979900000|2024-08-30 01:05:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1724980200000|2024-08-30 01:10:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1724980500000|2024-08-30 01:15:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1724980800000|2024-08-30 01:20:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1724981100000|2024-08-30 01:25:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1724981400000|2024-08-30 01:30:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1724981700000|2024-08-30 01:35:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1724982900000|2024-08-30 01:55:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1724983200000|2024-08-30 02:00:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1724983500000|2024-08-30 02:05:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1724984100000|2024-08-30 02:15:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1724984400000|2024-08-30 02:20:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1724985000000|2024-08-30 02:30:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1724985300000|2024-08-30 02:35:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1724986500000|2024-08-30 02:55:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1724986800000|2024-08-30 03:00:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1724987100000|2024-08-30 03:05:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1724987400000|2024-08-30 03:10:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1724987700000|2024-08-30 03:15:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1724988000000|2024-08-30 03:20:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724988300000|2024-08-30 03:25:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724988600000|2024-08-30 03:30:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1724988900000|2024-08-30 03:35:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1724989200000|2024-08-30 03:40:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1724989500000|2024-08-30 03:45:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724989800000|2024-08-30 03:50:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1724990400000|2024-08-30 04:00:00|1.53|0.33|1.56|0.36|1.56|0.36|1.53|0.33|0
1724990700000|2024-08-30 04:05:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1724991000000|2024-08-30 04:10:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1724991300000|2024-08-30 04:15:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1724991600000|2024-08-30 04:20:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1724991900000|2024-08-30 04:25:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1724992200000|2024-08-30 04:30:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1724992500000|2024-08-30 04:35:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1724992800000|2024-08-30 04:40:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1724993100000|2024-08-30 04:45:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1724994000000|2024-08-30 05:00:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1724994900000|2024-08-30 05:15:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1724995200000|2024-08-30 05:20:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1724995500000|2024-08-30 05:25:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724995800000|2024-08-30 05:30:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724996100000|2024-08-30 05:35:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1724996400000|2024-08-30 05:40:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1724997300000|2024-08-30 05:55:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1724997600000|2024-08-30 06:00:00|1.53|0.33|1.52|0.32|1.54|0.34|1.52|0.32|0
1724997900000|2024-08-30 06:05:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1724998200000|2024-08-30 06:10:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1724998500000|2024-08-30 06:15:00|1.54|0.34|1.47|0.27|1.54|0.34|1.47|0.27|0
1724998800000|2024-08-30 06:20:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1724999700000|2024-08-30 06:35:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1725000000000|2024-08-30 06:40:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1725000300000|2024-08-30 06:45:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1725000600000|2024-08-30 06:50:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1725000900000|2024-08-30 06:55:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1725001200000|2024-08-30 07:00:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1725001500000|2024-08-30 07:05:00|1.47|0.27|1.48|0.28|1.49|0.29|1.47|0.27|0
1725001800000|2024-08-30 07:10:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1725002100000|2024-08-30 07:15:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1725002400000|2024-08-30 07:20:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1725002700000|2024-08-30 07:25:00|1.46|0.26|1.45|0.25|1.47|0.27|1.45|0.25|0
1725003000000|2024-08-30 07:30:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1725003300000|2024-08-30 07:35:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1725003600000|2024-08-30 07:40:00|1.42|0.22|1.41|0.21|1.43|0.23|1.41|0.21|0
1725003900000|2024-08-30 07:45:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1725004200000|2024-08-30 07:50:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1725004800000|2024-08-30 08:00:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1725005100000|2024-08-30 08:05:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1725005400000|2024-08-30 08:10:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1725005700000|2024-08-30 08:15:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1725006000000|2024-08-30 08:20:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1725006300000|2024-08-30 08:25:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1725006600000|2024-08-30 08:30:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1725006900000|2024-08-30 08:35:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1725007200000|2024-08-30 08:40:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1725007500000|2024-08-30 08:45:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1725007800000|2024-08-30 08:50:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1725008400000|2024-08-30 09:00:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1725008700000|2024-08-30 09:05:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1725009000000|2024-08-30 09:10:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1724631600000|2024-08-26 00:20:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1724631900000|2024-08-26 00:25:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1724632200000|2024-08-26 00:30:00|2.24|1.04|2.23|1.03|2.25|1.05|2.23|1.03|0
1724632500000|2024-08-26 00:35:00|2.24|1.04|2.21|1.01|2.24|1.04|2.21|1.01|0
1724632800000|2024-08-26 00:40:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1724633100000|2024-08-26 00:45:00|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1724633400000|2024-08-26 00:50:00|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1724633700000|2024-08-26 00:55:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1724634000000|2024-08-26 01:00:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1724634300000|2024-08-26 01:05:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1724634600000|2024-08-26 01:10:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1724634900000|2024-08-26 01:15:00|2.17|0.97|2.15|0.95|2.17|0.97|2.14|0.94|0
1724635200000|2024-08-26 01:20:00|2.16|0.96|2.15|0.95|2.16|0.96|2.14|0.94|0
1724635500000|2024-08-26 01:25:00|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1724635800000|2024-08-26 01:30:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1724636100000|2024-08-26 01:35:00|2.15|0.95|2.17|0.97|2.18|0.98|2.15|0.95|0
1724636400000|2024-08-26 01:40:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1724636700000|2024-08-26 01:45:00|2.17|0.97|2.18|0.98|2.18|0.98|2.16|0.96|0
1724637000000|2024-08-26 01:50:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1724637300000|2024-08-26 01:55:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1724637600000|2024-08-26 02:00:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1724637900000|2024-08-26 02:05:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1724638200000|2024-08-26 02:10:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1724638500000|2024-08-26 02:15:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1724638800000|2024-08-26 02:20:00|2.18|0.98|2.19|0.99|2.2|1|2.18|0.98|0
1724639100000|2024-08-26 02:25:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1724639700000|2024-08-26 02:35:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1724640000000|2024-08-26 02:40:00|2.2|1|2.2|1|2.2|1|2.2|1|0
1724640300000|2024-08-26 02:45:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1724640900000|2024-08-26 02:55:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1724641200000|2024-08-26 03:00:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1724641500000|2024-08-26 03:05:00|2.2|1|2.18|0.98|2.2|1|2.18|0.98|0
1724641800000|2024-08-26 03:10:00|2.17|0.97|2.18|0.98|2.19|0.99|2.17|0.97|0
1724642100000|2024-08-26 03:15:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1724642400000|2024-08-26 03:20:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1724642700000|2024-08-26 03:25:00|2.17|0.97|2.18|0.98|2.19|0.99|2.17|0.97|0
1724643000000|2024-08-26 03:30:00|2.19|0.99|2.19|0.99|2.19|0.99|2.18|0.98|0
1724643300000|2024-08-26 03:35:00|2.2|1|2.22|1.02|2.23|1.03|2.19|0.99|0
1724643600000|2024-08-26 03:40:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1724643900000|2024-08-26 03:45:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1724644200000|2024-08-26 03:50:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1724644500000|2024-08-26 03:55:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1724644800000|2024-08-26 04:00:00|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1724645100000|2024-08-26 04:05:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1724645400000|2024-08-26 04:10:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1724646900000|2024-08-26 04:35:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1724647800000|2024-08-26 04:50:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1724648400000|2024-08-26 05:00:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1724648700000|2024-08-26 05:05:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1724649000000|2024-08-26 05:10:00|2.2|1|2.2|1|2.21|1.01|2.19|0.99|0
1724649300000|2024-08-26 05:15:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1724649600000|2024-08-26 05:20:00|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1724649900000|2024-08-26 05:25:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1724650200000|2024-08-26 05:30:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1724650500000|2024-08-26 05:35:00|2.17|0.97|2.16|0.96|2.18|0.98|2.16|0.96|0
1724650800000|2024-08-26 05:40:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1724651400000|2024-08-26 05:50:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1724651700000|2024-08-26 05:55:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1724652000000|2024-08-26 06:00:00|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1724652300000|2024-08-26 06:05:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1724652600000|2024-08-26 06:10:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1724653500000|2024-08-26 06:25:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1724653800000|2024-08-26 06:30:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1724654100000|2024-08-26 06:35:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1724654400000|2024-08-26 06:40:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1724654700000|2024-08-26 06:45:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1724655000000|2024-08-26 06:50:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1724655300000|2024-08-26 06:55:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1724655600000|2024-08-26 07:00:00|2.14|0.94|2.14|0.94|2.15|0.95|2.13|0.93|0
1724655900000|2024-08-26 07:05:00|2.13|0.93|2.12|0.92|2.14|0.94|2.12|0.92|0
1724656200000|2024-08-26 07:10:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1724656500000|2024-08-26 07:15:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1724656800000|2024-08-26 07:20:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1724657100000|2024-08-26 07:25:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1724657400000|2024-08-26 07:30:00|2.09|0.89|2.09|0.89|2.1|0.9|2.08|0.88|0
1724657700000|2024-08-26 07:35:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1724658000000|2024-08-26 07:40:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1724658300000|2024-08-26 07:45:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1724658600000|2024-08-26 07:50:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1724658900000|2024-08-26 07:55:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1724659200000|2024-08-26 08:00:00|2.09|0.89|2.06|0.86|2.1|0.9|2.06|0.86|0
1724659500000|2024-08-26 08:05:00|2.07|0.87|2.04|0.84|2.07|0.87|2.04|0.84|0
1724659800000|2024-08-26 08:10:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1724660100000|2024-08-26 08:15:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1724660400000|2024-08-26 08:20:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1724660700000|2024-08-26 08:25:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1724661000000|2024-08-26 08:30:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1724661300000|2024-08-26 08:35:00|2.05|0.85|2.04|0.84|2.05|0.85|2.03|0.83|0
1724661600000|2024-08-26 08:40:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1724661900000|2024-08-26 08:45:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1724662200000|2024-08-26 08:50:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1724662500000|2024-08-26 08:55:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1724662800000|2024-08-26 09:00:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1724663100000|2024-08-26 09:05:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1724663400000|2024-08-26 09:10:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1724663700000|2024-08-26 09:15:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1724664000000|2024-08-26 09:20:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1724664300000|2024-08-26 09:25:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1724664600000|2024-08-26 09:30:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1724664900000|2024-08-26 09:35:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1724665200000|2024-08-26 09:40:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1724665800000|2024-08-26 09:50:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1724666100000|2024-08-26 09:55:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1724666400000|2024-08-26 10:00:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1724666700000|2024-08-26 10:05:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1724667000000|2024-08-26 10:10:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1724667900000|2024-08-26 10:25:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1724668200000|2024-08-26 10:30:00|2.02|0.82|2.04|0.84|2.04|0.84|2.02|0.82|0
1724668500000|2024-08-26 10:35:00|2.03|0.83|2.02|0.82|2.04|0.84|2.02|0.82|0
1724668800000|2024-08-26 10:40:00|2.03|0.83|2.05|0.85|2.05|0.85|2.02|0.82|0
1724669100000|2024-08-26 10:45:00|2.04|0.84|2.03|0.83|2.04|0.84|2.02|0.82|0
1724669400000|2024-08-26 10:50:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1724669700000|2024-08-26 10:55:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1724670000000|2024-08-26 11:00:00|2.03|0.83|2.01|0.81|2.03|0.83|2|0.8|0
1724670300000|2024-08-26 11:05:00|2.02|0.82|2.03|0.83|2.03|0.83|2.01|0.81|0
1724670600000|2024-08-26 11:10:00|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1724670900000|2024-08-26 11:15:00|2.03|0.83|2.02|0.82|2.03|0.83|2.01|0.81|0
1724671200000|2024-08-26 11:20:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1724671500000|2024-08-26 11:25:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1724671800000|2024-08-26 11:30:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1724672100000|2024-08-26 11:35:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1724672400000|2024-08-26 11:40:00|2.05|0.85|2.07|0.87|2.07|0.87|2.04|0.84|0
1724672700000|2024-08-26 11:45:00|2.06|0.86|2.06|0.86|2.09|0.89|2.06|0.86|0
1724673000000|2024-08-26 11:50:00|2.05|0.85|2.04|0.84|2.06|0.86|2.03|0.83|0
1724673300000|2024-08-26 11:55:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1724673600000|2024-08-26 12:00:00|2.04|0.84|2.03|0.83|2.04|0.84|2.02|0.82|0
1724673900000|2024-08-26 12:05:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1724674200000|2024-08-26 12:10:00|2.04|0.84|2.02|0.82|2.04|0.84|2.01|0.81|0
1724674500000|2024-08-26 12:15:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1724674800000|2024-08-26 12:20:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1724675400000|2024-08-26 12:30:00|2.03|0.83|2.1|0.9|2.1|0.9|2.02|0.82|0
1724675700000|2024-08-26 12:35:00|2.05|0.85|2.1|0.9|2.11|0.91|2.02|0.82|0
1724676000000|2024-08-26 12:40:00|2.11|0.91|2.12|0.92|2.12|0.92|2.1|0.9|0
1724676300000|2024-08-26 12:45:00|2.13|0.93|2.1|0.9|2.13|0.93|2.1|0.9|0
1724676600000|2024-08-26 12:50:00|2.11|0.91|2.08|0.88|2.11|0.91|2.08|0.88|0
1724676900000|2024-08-26 12:55:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1724677200000|2024-08-26 13:00:00|2.08|0.88|2.09|0.89|2.09|0.89|2.07|0.87|0
1724677500000|2024-08-26 13:05:00|2.08|0.88|2.07|0.87|2.09|0.89|2.07|0.87|0
1724677800000|2024-08-26 13:10:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1724678100000|2024-08-26 13:15:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1724678400000|2024-08-26 13:20:00|2.06|0.86|2.05|0.85|2.07|0.87|2.05|0.85|0
1724678700000|2024-08-26 13:25:00|2.06|0.86|2.07|0.87|2.07|0.87|2.05|0.85|0
1724679000000|2024-08-26 13:30:00|2.05|0.85|2.02|0.82|2.08|0.88|2.01|0.81|0
1724679300000|2024-08-26 13:35:00|2.03|0.83|2.03|0.83|2.08|0.88|2.02|0.82|0
1724679600000|2024-08-26 13:40:00|2.04|0.84|2.05|0.85|2.08|0.88|2.04|0.84|0
1724679900000|2024-08-26 13:45:00|2.06|0.86|2.07|0.87|2.09|0.89|2.06|0.86|0
1724680200000|2024-08-26 13:50:00|2.08|0.88|2.1|0.9|2.11|0.91|2.05|0.85|0
1724680500000|2024-08-26 13:55:00|2.09|0.89|2.08|0.88|2.09|0.89|2.07|0.87|0
1724680800000|2024-08-26 14:00:00|2.07|0.87|2.08|0.88|2.11|0.91|2.07|0.87|0
1724681100000|2024-08-26 14:05:00|2.07|0.87|2.14|0.94|2.15|0.95|2.07|0.87|0
1724681400000|2024-08-26 14:10:00|2.13|0.93|2.15|0.95|2.17|0.97|2.13|0.93|0
1724681700000|2024-08-26 14:15:00|2.16|0.96|2.11|0.91|2.18|0.98|2.06|0.86|0
1724682000000|2024-08-26 14:20:00|2.1|0.9|2.09|0.89|2.11|0.91|2.08|0.88|0
1724682300000|2024-08-26 14:25:00|2.08|0.88|2.09|0.89|2.11|0.91|2.07|0.87|0
1724682600000|2024-08-26 14:30:00|2.1|0.9|2.08|0.88|2.17|0.97|2.08|0.88|0
1724682900000|2024-08-26 14:35:00|2.09|0.89|2.2|1|2.21|1.01|2.09|0.89|0
1724683200000|2024-08-26 14:40:00|2.21|1.01|2.16|0.96|2.21|1.01|2.14|0.94|0
1724683500000|2024-08-26 14:45:00|2.17|0.97|2.17|0.97|2.17|0.97|2.14|0.94|0
1724683800000|2024-08-26 14:50:00|2.16|0.96|2.15|0.95|2.18|0.98|2.13|0.93|0
1724684100000|2024-08-26 14:55:00|2.14|0.94|2.16|0.96|2.19|0.99|2.13|0.93|0
1724684400000|2024-08-26 15:00:00|2.17|0.97|2.16|0.96|2.17|0.97|2.15|0.95|0
1724684700000|2024-08-26 15:05:00|2.17|0.97|2.19|0.99|2.21|1.01|2.17|0.97|0
1724685000000|2024-08-26 15:10:00|2.2|1|2.16|0.96|2.21|1.01|2.16|0.96|0
1724685300000|2024-08-26 15:15:00|2.17|0.97|2.18|0.98|2.21|1.01|2.17|0.97|0
1724685600000|2024-08-26 15:20:00|2.17|0.97|2.14|0.94|2.2|1|2.12|0.92|0
1724685900000|2024-08-26 15:25:00|2.15|0.95|2.16|0.96|2.17|0.97|2.15|0.95|0
1724686200000|2024-08-26 15:30:00|2.17|0.97|2.17|0.97|2.19|0.99|2.16|0.96|0
1724686500000|2024-08-26 15:35:00|2.16|0.96|2.17|0.97|2.19|0.99|2.16|0.96|0
1724686800000|2024-08-26 15:40:00|2.18|0.98|2.17|0.97|2.18|0.98|2.13|0.93|0
1724687100000|2024-08-26 15:45:00|2.19|0.99|2.16|0.96|2.22|1.02|2.16|0.96|0
1724687400000|2024-08-26 15:50:00|2.17|0.97|2.21|1.01|2.21|1.01|2.16|0.96|0
1724687700000|2024-08-26 15:55:00|2.2|1|2.21|1.01|2.23|1.03|2.2|1|0
1724688000000|2024-08-26 16:00:00|2.22|1.02|2.2|1|2.23|1.03|2.2|1|0
1724688300000|2024-08-26 16:05:00|2.19|0.99|2.21|1.01|2.22|1.02|2.19|0.99|0
1724688600000|2024-08-26 16:10:00|2.2|1|2.21|1.01|2.22|1.02|2.18|0.98|0
1724688900000|2024-08-26 16:15:00|2.2|1|2.17|0.97|2.2|1|2.16|0.96|0
1724689200000|2024-08-26 16:20:00|2.16|0.96|2.12|0.92|2.16|0.96|2.11|0.91|0
1724689500000|2024-08-26 16:25:00|2.13|0.93|2.09|0.89|2.16|0.96|2.09|0.89|0
1724689800000|2024-08-26 16:30:00|2.08|0.88|2.09|0.89|2.09|0.89|2.07|0.87|0
1724690100000|2024-08-26 16:35:00|2.08|0.88|2.08|0.88|2.09|0.89|2.07|0.87|0
1724690400000|2024-08-26 16:40:00|2.07|0.87|2.06|0.86|2.09|0.89|2.06|0.86|0
1724690700000|2024-08-26 16:45:00|2.07|0.87|2.06|0.86|2.07|0.87|2.05|0.85|0
1724691000000|2024-08-26 16:50:00|2.07|0.87|2.07|0.87|2.09|0.89|2.05|0.85|0
1724691300000|2024-08-26 16:55:00|2.06|0.86|2.05|0.85|2.1|0.9|2.05|0.85|0
1724691600000|2024-08-26 17:00:00|2.04|0.84|2.04|0.84|2.06|0.86|2.04|0.84|0
1724691900000|2024-08-26 17:05:00|2.03|0.83|2.07|0.87|2.08|0.88|2.03|0.83|0
1724692200000|2024-08-26 17:10:00|2.06|0.86|2.06|0.86|2.1|0.9|2.05|0.85|0
1724692500000|2024-08-26 17:15:00|2.05|0.85|2.09|0.89|2.1|0.9|2.05|0.85|0
1724692800000|2024-08-26 17:20:00|2.08|0.88|2.07|0.87|2.1|0.9|2.05|0.85|0
1724693100000|2024-08-26 17:25:00|2.06|0.86|2.09|0.89|2.09|0.89|2.05|0.85|0
1724693400000|2024-08-26 17:30:00|2.08|0.88|2.08|0.88|2.1|0.9|2.08|0.88|0
1724693700000|2024-08-26 17:35:00|2.09|0.89|2.11|0.91|2.13|0.93|2.04|0.84|0
1724694000000|2024-08-26 17:40:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1724694300000|2024-08-26 17:45:00|2.11|0.91|2.16|0.96|2.17|0.97|2.11|0.91|0
1724694600000|2024-08-26 17:50:00|2.15|0.95|2.16|0.96|2.17|0.97|2.08|0.88|0
1724694900000|2024-08-26 17:55:00|2.17|0.97|2.16|0.96|2.18|0.98|2.15|0.95|0
1724695200000|2024-08-26 18:00:00|2.17|0.97|2.17|0.97|2.17|0.97|2.13|0.93|0
1724695500000|2024-08-26 18:05:00|2.16|0.96|2.17|0.97|2.19|0.99|2.15|0.95|0
1724695800000|2024-08-26 18:10:00|2.18|0.98|2.14|0.94|2.19|0.99|2.14|0.94|0
1724696100000|2024-08-26 18:15:00|2.13|0.93|2.1|0.9|2.16|0.96|2.1|0.9|0
1724696400000|2024-08-26 18:20:00|2.09|0.89|2.07|0.87|2.09|0.89|2.06|0.86|0
1724696700000|2024-08-26 18:25:00|2.08|0.88|2.06|0.86|2.08|0.88|2.05|0.85|0
1724697000000|2024-08-26 18:30:00|2.05|0.85|2.05|0.85|2.07|0.87|2.05|0.85|0
1724697300000|2024-08-26 18:35:00|2.04|0.84|2.02|0.82|2.1|0.9|2.01|0.81|0
1724697600000|2024-08-26 18:40:00|2.01|0.81|2|0.8|2.02|0.82|1.99|0.79|0
1724697900000|2024-08-26 18:45:00|2.01|0.81|2.02|0.82|2.02|0.82|1.99|0.79|0
1724698200000|2024-08-26 18:50:00|2.03|0.83|2|0.8|2.04|0.84|2|0.8|0
1724698500000|2024-08-26 18:55:00|1.99|0.79|1.97|0.77|1.99|0.79|1.96|0.76|0
1724698800000|2024-08-26 19:00:00|1.98|0.78|1.98|0.78|1.98|0.78|1.96|0.76|0
1724699100000|2024-08-26 19:05:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1724699400000|2024-08-26 19:10:00|1.98|0.78|1.97|0.77|1.98|0.78|1.96|0.76|0
1724699700000|2024-08-26 19:15:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1724700000000|2024-08-26 19:20:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1724700300000|2024-08-26 19:25:00|1.98|0.78|1.99|0.79|1.99|0.79|1.97|0.77|0
1724700600000|2024-08-26 19:30:00|2|0.8|1.98|0.78|2.01|0.81|1.98|0.78|0
1724700900000|2024-08-26 19:35:00|1.99|0.79|2|0.8|2|0.8|1.98|0.78|0
1724701200000|2024-08-26 19:40:00|2.01|0.81|2.01|0.81|2.01|0.81|1.98|0.78|0
1724701500000|2024-08-26 19:45:00|2|0.8|2.02|0.82|2.02|0.82|2|0.8|0
1724701800000|2024-08-26 19:50:00|2|0.8|1.99|0.79|2|0.8|1.97|0.77|0
1724702100000|2024-08-26 19:55:00|2|0.8|1.96|0.76|2.03|0.83|1.96|0.76|0
1724702400000|2024-08-26 20:00:00|1.95|0.75|1.99|0.79|1.99|0.79|1.95|0.75|0
1724702700000|2024-08-26 20:05:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1724703000000|2024-08-26 20:10:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1724703300000|2024-08-26 20:15:00|2.2|0.6|2.2|0.6|2.21|0.61|2.2|0.6|0
1724703600000|2024-08-26 20:20:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1724704200000|2024-08-26 20:30:00|2.21|0.61|2.22|0.62|2.23|0.63|2.21|0.61|0
1724704800000|2024-08-26 20:40:00|2.21|0.61|2.22|0.62|2.23|0.63|2.21|0.61|0
1724705100000|2024-08-26 20:45:00|2.21|0.61|2.21|0.61|2.21|0.61|2.21|0.61|0
1724705400000|2024-08-26 20:50:00|2.2|0.6|2.19|0.59|2.21|0.61|2.19|0.59|0
1724705700000|2024-08-26 20:55:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1724706600000|2024-08-26 21:10:00|2.2|0.6|2.2|0.6|2.2|0.6|2.2|0.6|0
1724707200000|2024-08-26 21:20:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1724708400000|2024-08-26 21:40:00|2.21|0.61|2.21|0.61|2.21|0.61|2.2|0.6|0
1724708700000|2024-08-26 21:45:00|2.2|0.6|2.2|0.6|2.2|0.6|2.2|0.6|0
1724709300000|2024-08-26 21:55:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1724709600000|2024-08-26 22:00:00|2.19|0.59|2.18|0.58|2.2|0.6|2.17|0.57|0
1724709900000|2024-08-26 22:05:00|2.17|0.57|2.23|0.63|2.23|0.63|2.17|0.57|0
1724710200000|2024-08-26 22:10:00|2.22|0.62|2.2|0.6|2.22|0.62|2.2|0.6|0
1724710500000|2024-08-26 22:15:00|2.21|0.61|2.22|0.62|2.22|0.62|2.2|0.6|0
1724710800000|2024-08-26 22:20:00|2.21|0.61|2.21|0.61|2.22|0.62|2.2|0.6|0
1724711100000|2024-08-26 22:25:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1724711400000|2024-08-26 22:30:00|2.21|0.61|2.23|0.63|2.24|0.64|2.21|0.61|0
1724711700000|2024-08-26 22:35:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1724712000000|2024-08-26 22:40:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1724712300000|2024-08-26 22:45:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1724712600000|2024-08-26 22:50:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1724712900000|2024-08-26 22:55:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1724713200000|2024-08-26 23:00:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1724713500000|2024-08-26 23:05:00|2.21|0.61|2.21|0.61|2.21|0.61|2.21|0.61|0
1724714100000|2024-08-26 23:15:00|2.2|0.6|2.18|0.58|2.21|0.61|2.18|0.58|0
1724714400000|2024-08-26 23:20:00|2.19|0.59|2.17|0.57|2.19|0.59|2.17|0.57|0
1724714700000|2024-08-26 23:25:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1724715000000|2024-08-26 23:30:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1724715300000|2024-08-26 23:35:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1724715600000|2024-08-26 23:40:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1724715900000|2024-08-26 23:45:00|2.15|0.55|2.17|0.57|2.17|0.57|2.15|0.55|0
1724716200000|2024-08-26 23:50:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1724716800000|2024-08-27 00:00:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1724717400000|2024-08-27 00:10:00|2.18|0.58|2.17|0.57|2.18|0.58|2.17|0.57|0
1724717700000|2024-08-27 00:15:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1724718000000|2024-08-27 00:20:00|1.95|0.75|1.99|0.79|1.99|0.79|1.94|0.74|0
1724718300000|2024-08-27 00:25:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1724718600000|2024-08-27 00:30:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1724718900000|2024-08-27 00:35:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1724719200000|2024-08-27 00:40:00|1.99|0.79|2|0.8|2|0.8|1.98|0.78|0
1724719500000|2024-08-27 00:45:00|1.99|0.79|2.01|0.81|2.01|0.81|1.99|0.79|0
1724719800000|2024-08-27 00:50:00|2.02|0.82|2.02|0.82|2.04|0.84|2.01|0.81|0
1724720100000|2024-08-27 00:55:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1724720400000|2024-08-27 01:00:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1724720700000|2024-08-27 01:05:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1724721000000|2024-08-27 01:10:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1724721300000|2024-08-27 01:15:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1724721600000|2024-08-27 01:20:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1724721900000|2024-08-27 01:25:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1724722200000|2024-08-27 01:30:00|2.02|0.82|2.02|0.82|2.03|0.83|2.01|0.81|0
1724722500000|2024-08-27 01:35:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1724722800000|2024-08-27 01:40:00|2.03|0.83|2.02|0.82|2.04|0.84|2.02|0.82|0
1724723100000|2024-08-27 01:45:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1724723400000|2024-08-27 01:50:00|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1724723700000|2024-08-27 01:55:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1724724000000|2024-08-27 02:00:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1724724300000|2024-08-27 02:05:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1724724600000|2024-08-27 02:10:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1724724900000|2024-08-27 02:15:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1724725200000|2024-08-27 02:20:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1724725500000|2024-08-27 02:25:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1724725800000|2024-08-27 02:30:00|1.97|0.77|1.96|0.76|1.97|0.77|1.95|0.75|0
1724726100000|2024-08-27 02:35:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1724726400000|2024-08-27 02:40:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1724726700000|2024-08-27 02:45:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1724727000000|2024-08-27 02:50:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1724727300000|2024-08-27 02:55:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1724727600000|2024-08-27 03:00:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1724727900000|2024-08-27 03:05:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1724728500000|2024-08-27 03:15:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1724728800000|2024-08-27 03:20:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1724730000000|2024-08-27 03:40:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1724730300000|2024-08-27 03:45:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1724730600000|2024-08-27 03:50:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1724731200000|2024-08-27 04:00:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1724731500000|2024-08-27 04:05:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1724731800000|2024-08-27 04:10:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1724732400000|2024-08-27 04:20:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1724732700000|2024-08-27 04:25:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1724733600000|2024-08-27 04:40:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1724733900000|2024-08-27 04:45:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1724734200000|2024-08-27 04:50:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1724734500000|2024-08-27 04:55:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1724735100000|2024-08-27 05:05:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1724735700000|2024-08-27 05:15:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1724736600000|2024-08-27 05:30:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1724736900000|2024-08-27 05:35:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1724737200000|2024-08-27 05:40:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1724737500000|2024-08-27 05:45:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1724737800000|2024-08-27 05:50:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1724738100000|2024-08-27 05:55:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1724738400000|2024-08-27 06:00:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1724738700000|2024-08-27 06:05:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1724739000000|2024-08-27 06:10:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1724739300000|2024-08-27 06:15:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1724739900000|2024-08-27 06:25:00|1.92|0.72|1.92|0.72|1.93|0.73|1.91|0.71|0
1724740200000|2024-08-27 06:30:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1724740500000|2024-08-27 06:35:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1724740800000|2024-08-27 06:40:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1724741100000|2024-08-27 06:45:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1724741700000|2024-08-27 06:55:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1724742000000|2024-08-27 07:00:00|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1724742300000|2024-08-27 07:05:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1724742600000|2024-08-27 07:10:00|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1724742900000|2024-08-27 07:15:00|1.89|0.69|1.91|0.71|1.92|0.72|1.89|0.69|0
1724743200000|2024-08-27 07:20:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1724743500000|2024-08-27 07:25:00|1.93|0.73|1.91|0.71|1.93|0.73|1.9|0.7|0
1724743800000|2024-08-27 07:30:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1724744100000|2024-08-27 07:35:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1724744400000|2024-08-27 07:40:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1724744700000|2024-08-27 07:45:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1724745000000|2024-08-27 07:50:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1724745300000|2024-08-27 07:55:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1724745600000|2024-08-27 08:00:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1724745900000|2024-08-27 08:05:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1724746200000|2024-08-27 08:10:00|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1724746500000|2024-08-27 08:15:00|1.84|0.64|1.85|0.65|1.85|0.65|1.83|0.63|0
1724746800000|2024-08-27 08:20:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1724747400000|2024-08-27 08:30:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1724747700000|2024-08-27 08:35:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1724748000000|2024-08-27 08:40:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1724748300000|2024-08-27 08:45:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1724748600000|2024-08-27 08:50:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1724748900000|2024-08-27 08:55:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1724749200000|2024-08-27 09:00:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1724749500000|2024-08-27 09:05:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1724749800000|2024-08-27 09:10:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1724750100000|2024-08-27 09:15:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1724750400000|2024-08-27 09:20:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1724751000000|2024-08-27 09:30:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1724751300000|2024-08-27 09:35:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1724751600000|2024-08-27 09:40:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1724751900000|2024-08-27 09:45:00|1.85|0.65|1.85|0.65|1.86|0.66|1.84|0.64|0
1724752200000|2024-08-27 09:50:00|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1724752500000|2024-08-27 09:55:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1724752800000|2024-08-27 10:00:00|1.84|0.64|1.85|0.65|1.86|0.66|1.84|0.64|0
1724753100000|2024-08-27 10:05:00|1.86|0.66|1.87|0.67|1.88|0.68|1.86|0.66|0
1724753400000|2024-08-27 10:10:00|1.88|0.68|1.9|0.7|1.9|0.7|1.88|0.68|0
1724753700000|2024-08-27 10:15:00|1.89|0.69|1.89|0.69|1.91|0.71|1.89|0.69|0
1724754000000|2024-08-27 10:20:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1724754300000|2024-08-27 10:25:00|1.91|0.71|1.9|0.7|1.91|0.71|1.89|0.69|0
1724754600000|2024-08-27 10:30:00|1.89|0.69|1.89|0.69|1.9|0.7|1.88|0.68|0
1724755200000|2024-08-27 10:40:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1724755500000|2024-08-27 10:45:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1724755800000|2024-08-27 10:50:00|1.91|0.71|2.17|0.97|2.18|0.98|1.9|0.7|0
1724756100000|2024-08-27 10:55:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1724756400000|2024-08-27 11:00:00|2.17|0.97|2.16|0.96|2.19|0.99|2.16|0.96|0
1724756700000|2024-08-27 11:05:00|2.17|0.97|2.14|0.94|2.17|0.97|2.13|0.93|0
1724757000000|2024-08-27 11:10:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1724757300000|2024-08-27 11:15:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724757600000|2024-08-27 11:20:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724757900000|2024-08-27 11:25:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1724758200000|2024-08-27 11:30:00|2.11|0.91|2.09|0.89|2.11|0.91|2.08|0.88|0
1724758500000|2024-08-27 11:35:00|2.08|0.88|2.09|0.89|2.1|0.9|2.08|0.88|0
1724758800000|2024-08-27 11:40:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1724759100000|2024-08-27 11:45:00|2.07|0.87|2.08|0.88|2.09|0.89|2.07|0.87|0
1724759400000|2024-08-27 11:50:00|2.09|0.89|2.1|0.9|2.1|0.9|2.08|0.88|0
1724759700000|2024-08-27 11:55:00|2.09|0.89|2.11|0.91|2.11|0.91|2.09|0.89|0
1724760000000|2024-08-27 12:00:00|2.12|0.92|2.13|0.93|2.13|0.93|2.11|0.91|0
1724760300000|2024-08-27 12:05:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724760600000|2024-08-27 12:10:00|2.14|0.94|2.14|0.94|2.15|0.95|2.13|0.93|0
1724760900000|2024-08-27 12:15:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1724761200000|2024-08-27 12:20:00|2.16|0.96|2.15|0.95|2.17|0.97|2.15|0.95|0
1724761500000|2024-08-27 12:25:00|2.16|0.96|2.14|0.94|2.16|0.96|2.14|0.94|0
1724761800000|2024-08-27 12:30:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1724762100000|2024-08-27 12:35:00|2.17|0.97|2.18|0.98|2.19|0.99|2.17|0.97|0
1724762400000|2024-08-27 12:40:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1724762700000|2024-08-27 12:45:00|2.2|1|2.22|1.02|2.22|1.02|2.14|0.94|0
1724763000000|2024-08-27 12:50:00|2.24|1.04|2.21|1.01|2.24|1.04|2.2|1|0
1724763300000|2024-08-27 12:55:00|2.2|1|2.21|1.01|2.21|1.01|2.19|0.99|0
1724763600000|2024-08-27 13:00:00|2.2|1|2.28|1.08|2.28|1.08|2.19|0.99|0
1724763900000|2024-08-27 13:05:00|2.27|1.07|2.23|1.03|2.28|1.08|2.21|1.01|0
1724764200000|2024-08-27 13:10:00|2.24|1.04|2.24|1.04|2.24|1.04|2.2|1|0
1724764500000|2024-08-27 13:15:00|2.23|1.03|2.21|1.01|2.23|1.03|2.2|1|0
1724764800000|2024-08-27 13:20:00|2.22|1.02|2.22|1.02|2.22|1.02|2.2|1|0
1724765100000|2024-08-27 13:25:00|2.21|1.01|2.18|0.98|2.22|1.02|2.17|0.97|0
1724765400000|2024-08-27 13:30:00|2.17|0.97|2.23|1.03|2.26|1.06|2.17|0.97|0
1724765700000|2024-08-27 13:35:00|2.24|1.04|2.29|1.09|2.3|1.1|2.23|1.03|0
1724766000000|2024-08-27 13:40:00|2.28|1.08|2.26|1.06|2.31|1.11|2.25|1.05|0
1724766300000|2024-08-27 13:45:00|2.27|1.07|2.23|1.03|2.3|1.1|2.22|1.02|0
1724766600000|2024-08-27 13:50:00|2.24|1.04|2.16|0.96|2.24|1.04|2.15|0.95|0
1724766900000|2024-08-27 13:55:00|2.15|0.95|2.18|0.98|2.2|1|2.15|0.95|0
1724767200000|2024-08-27 14:00:00|2.17|0.97|2.14|0.94|2.24|1.04|2.13|0.93|0
1724767500000|2024-08-27 14:05:00|2.13|0.93|2.13|0.93|2.15|0.95|2.13|0.93|0
1724767800000|2024-08-27 14:10:00|2.14|0.94|2.14|0.94|2.16|0.96|2.11|0.91|0
1724768100000|2024-08-27 14:15:00|2.13|0.93|2.13|0.93|2.17|0.97|2.12|0.92|0
1724768400000|2024-08-27 14:20:00|2.12|0.92|2.07|0.87|2.14|0.94|2.06|0.86|0
1724768700000|2024-08-27 14:25:00|2.06|0.86|2.05|0.85|2.11|0.91|2.05|0.85|0
1724769000000|2024-08-27 14:30:00|2.06|0.86|2.05|0.85|2.06|0.86|2.03|0.83|0
1724769300000|2024-08-27 14:35:00|2.06|0.86|2.04|0.84|2.07|0.87|2.03|0.83|0
1724769600000|2024-08-27 14:40:00|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1724769900000|2024-08-27 14:45:00|2.02|0.82|2.03|0.83|2.05|0.85|2.02|0.82|0
1724770200000|2024-08-27 14:50:00|2.04|0.84|2.03|0.83|2.08|0.88|2.02|0.82|0
1724770500000|2024-08-27 14:55:00|2.02|0.82|2.01|0.81|2.04|0.84|2.01|0.81|0
1724770800000|2024-08-27 15:00:00|2|0.8|1.99|0.79|2.01|0.81|1.98|0.78|0
1724771100000|2024-08-27 15:05:00|1.98|0.78|1.99|0.79|2|0.8|1.98|0.78|0
1724771400000|2024-08-27 15:10:00|1.98|0.78|1.9|0.7|2.03|0.83|1.9|0.7|0
1724771700000|2024-08-27 15:15:00|1.89|0.69|1.94|0.74|1.96|0.76|1.89|0.69|0
1724772000000|2024-08-27 15:20:00|1.93|0.73|1.93|0.73|1.94|0.74|1.91|0.71|0
1724772300000|2024-08-27 15:25:00|1.94|0.74|1.95|0.75|1.96|0.76|1.92|0.72|0
1724772600000|2024-08-27 15:30:00|1.96|0.76|2.01|0.81|2.03|0.83|1.95|0.75|0
1724772900000|2024-08-27 15:35:00|2|0.8|1.99|0.79|2|0.8|1.97|0.77|0
1724773200000|2024-08-27 15:40:00|2.01|0.81|1.98|0.78|2.01|0.81|1.97|0.77|0
1724773500000|2024-08-27 15:45:00|1.99|0.79|1.99|0.79|2|0.8|1.97|0.77|0
1724773800000|2024-08-27 15:50:00|1.98|0.78|1.96|0.76|2|0.8|1.92|0.72|0
1724774100000|2024-08-27 15:55:00|1.97|0.77|1.93|0.73|1.97|0.77|1.93|0.73|0
1724774400000|2024-08-27 16:00:00|1.94|0.74|1.93|0.73|1.94|0.74|1.92|0.72|0
1724774700000|2024-08-27 16:05:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1724775000000|2024-08-27 16:10:00|1.93|0.73|1.9|0.7|1.93|0.73|1.89|0.69|0
1724775300000|2024-08-27 16:15:00|1.89|0.69|1.91|0.71|1.91|0.71|1.89|0.69|0
1724775600000|2024-08-27 16:20:00|1.9|0.7|1.91|0.71|1.93|0.73|1.9|0.7|0
1724775900000|2024-08-27 16:25:00|1.92|0.72|1.92|0.72|1.93|0.73|1.91|0.71|0
1724776200000|2024-08-27 16:30:00|1.93|0.73|1.9|0.7|1.94|0.74|1.9|0.7|0
1724776500000|2024-08-27 16:35:00|1.91|0.71|1.93|0.73|1.93|0.73|1.9|0.7|0
1724776800000|2024-08-27 16:40:00|1.95|0.75|1.96|0.76|1.98|0.78|1.94|0.74|0
1724777100000|2024-08-27 16:45:00|1.95|0.75|1.92|0.72|1.95|0.75|1.91|0.71|0
1724777400000|2024-08-27 16:50:00|1.91|0.71|1.9|0.7|1.92|0.72|1.89|0.69|0
1724777700000|2024-08-27 16:55:00|1.91|0.71|1.91|0.71|1.92|0.72|1.9|0.7|0
1724778000000|2024-08-27 17:00:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1724778300000|2024-08-27 17:05:00|1.89|0.69|1.89|0.69|1.96|0.76|1.88|0.68|0
1724778600000|2024-08-27 17:10:00|1.88|0.68|1.87|0.67|1.89|0.69|1.87|0.67|0
1724778900000|2024-08-27 17:15:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1724779200000|2024-08-27 17:20:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1724779500000|2024-08-27 17:25:00|1.86|0.66|1.83|0.63|1.86|0.66|1.83|0.63|0
1724779800000|2024-08-27 17:30:00|1.82|0.62|1.83|0.63|1.84|0.64|1.82|0.62|0
1724780100000|2024-08-27 17:35:00|1.82|0.62|1.83|0.63|1.84|0.64|1.82|0.62|0
1724780400000|2024-08-27 17:40:00|1.84|0.64|1.83|0.63|1.86|0.66|1.82|0.62|0
1724780700000|2024-08-27 17:45:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1724781000000|2024-08-27 17:50:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1724781300000|2024-08-27 17:55:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1724781600000|2024-08-27 18:00:00|1.81|0.61|1.82|0.62|1.83|0.63|1.81|0.61|0
1724781900000|2024-08-27 18:05:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1724782200000|2024-08-27 18:10:00|1.81|0.61|1.82|0.62|1.83|0.63|1.81|0.61|0
1724782500000|2024-08-27 18:15:00|1.81|0.61|1.82|0.62|1.83|0.63|1.81|0.61|0
1724782800000|2024-08-27 18:20:00|1.83|0.63|1.84|0.64|1.84|0.64|1.82|0.62|0
1724783100000|2024-08-27 18:25:00|1.83|0.63|1.82|0.62|1.84|0.64|1.82|0.62|0
1724783400000|2024-08-27 18:30:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1724783700000|2024-08-27 18:35:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1724784000000|2024-08-27 18:40:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1724784300000|2024-08-27 18:45:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1724784600000|2024-08-27 18:50:00|1.84|0.64|1.83|0.63|1.85|0.65|1.82|0.62|0
1724784900000|2024-08-27 18:55:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1724785200000|2024-08-27 19:00:00|1.84|0.64|1.85|0.65|1.86|0.66|1.82|0.62|0
1724785500000|2024-08-27 19:05:00|1.86|0.66|1.84|0.64|1.86|0.66|1.83|0.63|0
1724785800000|2024-08-27 19:10:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1724786100000|2024-08-27 19:15:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1724786400000|2024-08-27 19:20:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1724786700000|2024-08-27 19:25:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1724787000000|2024-08-27 19:30:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1724787300000|2024-08-27 19:35:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1724787600000|2024-08-27 19:40:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1724787900000|2024-08-27 19:45:00|1.83|0.63|1.82|0.62|1.83|0.63|1.81|0.61|0
1724788200000|2024-08-27 19:50:00|1.83|0.63|1.85|0.65|1.85|0.65|1.83|0.63|0
1724788500000|2024-08-27 19:55:00|1.84|0.64|1.82|0.62|1.85|0.65|1.81|0.61|0
1724788800000|2024-08-27 20:00:00|1.83|0.63|1.81|0.61|1.83|0.63|1.81|0.61|0
1724789100000|2024-08-27 20:05:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1724789400000|2024-08-27 20:10:00|1.81|0.61|1.75|0.55|1.82|0.62|1.75|0.55|0
1724789700000|2024-08-27 20:15:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1724790600000|2024-08-27 20:30:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1724790900000|2024-08-27 20:35:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1724791200000|2024-08-27 20:40:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1724791500000|2024-08-27 20:45:00|1.96|0.36|1.96|0.36|1.97|0.37|1.95|0.35|0
1724792100000|2024-08-27 20:55:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1724792400000|2024-08-27 21:00:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1724792700000|2024-08-27 21:05:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1724793000000|2024-08-27 21:10:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1724793300000|2024-08-27 21:15:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1724795100000|2024-08-27 21:45:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1724795400000|2024-08-27 21:50:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1724795700000|2024-08-27 21:55:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1724796000000|2024-08-27 22:00:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1724796300000|2024-08-27 22:05:00|1.93|0.33|1.94|0.34|1.95|0.35|1.93|0.33|0
1724796600000|2024-08-27 22:10:00|1.95|0.35|1.97|0.37|1.98|0.38|1.95|0.35|0
1724796900000|2024-08-27 22:15:00|1.98|0.38|2|0.4|2.01|0.41|1.98|0.38|0
1724797200000|2024-08-27 22:20:00|2.01|0.41|1.99|0.39|2.01|0.41|1.99|0.39|0
1724797500000|2024-08-27 22:25:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1724797800000|2024-08-27 22:30:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1724798100000|2024-08-27 22:35:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1724798700000|2024-08-27 22:45:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1724799000000|2024-08-27 22:50:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1724799300000|2024-08-27 22:55:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1724799600000|2024-08-27 23:00:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1724799900000|2024-08-27 23:05:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1724800200000|2024-08-27 23:10:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1724800500000|2024-08-27 23:15:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1724800800000|2024-08-27 23:20:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1724801100000|2024-08-27 23:25:00|2.02|0.42|2|0.4|2.02|0.42|2|0.4|0
1724801400000|2024-08-27 23:30:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1724801700000|2024-08-27 23:35:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1724802000000|2024-08-27 23:40:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1724802300000|2024-08-27 23:45:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1724802900000|2024-08-27 23:55:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1724803200000|2024-08-28 00:00:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1724803800000|2024-08-28 00:10:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1724804100000|2024-08-28 00:15:00|1.76|0.56|1.78|0.58|1.78|0.58|1.76|0.56|0
1724804400000|2024-08-28 00:20:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1724804700000|2024-08-28 00:25:00|1.77|0.57|1.84|0.64|1.85|0.65|1.77|0.57|0
1724805000000|2024-08-28 00:30:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1724805300000|2024-08-28 00:35:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1724805600000|2024-08-28 00:40:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1724805900000|2024-08-28 00:45:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1724806200000|2024-08-28 00:50:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1724806500000|2024-08-28 00:55:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1724807100000|2024-08-28 01:05:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1724807700000|2024-08-28 01:15:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1724808000000|2024-08-28 01:20:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724808300000|2024-08-28 01:25:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724808600000|2024-08-28 01:30:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1724808900000|2024-08-28 01:35:00|1.82|0.62|1.83|0.63|1.84|0.64|1.82|0.62|0
1724809200000|2024-08-28 01:40:00|1.82|0.62|1.81|0.61|1.83|0.63|1.81|0.61|0
1724809500000|2024-08-28 01:45:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724809800000|2024-08-28 01:50:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724810100000|2024-08-28 01:55:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1724810400000|2024-08-28 02:00:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1724810700000|2024-08-28 02:05:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724811000000|2024-08-28 02:10:00|1.8|0.6|1.79|0.59|1.81|0.61|1.78|0.58|0
1724811300000|2024-08-28 02:15:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1724811900000|2024-08-28 02:25:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1724812200000|2024-08-28 02:30:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1724812500000|2024-08-28 02:35:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1724813700000|2024-08-28 02:55:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1724814000000|2024-08-28 03:00:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1724814300000|2024-08-28 03:05:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1724814600000|2024-08-28 03:10:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1724814900000|2024-08-28 03:15:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1724815200000|2024-08-28 03:20:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1724815500000|2024-08-28 03:25:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1724815800000|2024-08-28 03:30:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1724816100000|2024-08-28 03:35:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1724816400000|2024-08-28 03:40:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1724817600000|2024-08-28 04:00:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1724817900000|2024-08-28 04:05:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1724818200000|2024-08-28 04:10:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1724819100000|2024-08-28 04:25:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1724819400000|2024-08-28 04:30:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1724819700000|2024-08-28 04:35:00|1.78|0.58|1.81|0.61|1.81|0.61|1.78|0.58|0
1724821200000|2024-08-28 05:00:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1724822100000|2024-08-28 05:15:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1724822400000|2024-08-28 05:20:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724823000000|2024-08-28 05:30:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1724823300000|2024-08-28 05:35:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1724823600000|2024-08-28 05:40:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1724824200000|2024-08-28 05:50:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1724824500000|2024-08-28 05:55:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1724825100000|2024-08-28 06:05:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1724825400000|2024-08-28 06:10:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1724825700000|2024-08-28 06:15:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1724826000000|2024-08-28 06:20:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1724826600000|2024-08-28 06:30:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1724826900000|2024-08-28 06:35:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1724827200000|2024-08-28 06:40:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1724827500000|2024-08-28 06:45:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1724828100000|2024-08-28 06:55:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1724828400000|2024-08-28 07:00:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1724828700000|2024-08-28 07:05:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1724829000000|2024-08-28 07:10:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1724829300000|2024-08-28 07:15:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1724829600000|2024-08-28 07:20:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1724829900000|2024-08-28 07:25:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1724830200000|2024-08-28 07:30:00|1.78|0.58|1.8|0.6|1.8|0.6|1.78|0.58|0
1724830500000|2024-08-28 07:35:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1724830800000|2024-08-28 07:40:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1724831100000|2024-08-28 07:45:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1724831700000|2024-08-28 07:55:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1724832000000|2024-08-28 08:00:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1724832300000|2024-08-28 08:05:00|1.78|0.58|1.79|0.59|1.79|0.59|1.77|0.57|0
1724832600000|2024-08-28 08:10:00|1.8|0.6|1.79|0.59|1.8|0.6|1.78|0.58|0
1724832900000|2024-08-28 08:15:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1724833200000|2024-08-28 08:20:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1724833500000|2024-08-28 08:25:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1724833800000|2024-08-28 08:30:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1724834100000|2024-08-28 08:35:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1724834400000|2024-08-28 08:40:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1724835600000|2024-08-28 09:00:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1724836200000|2024-08-28 09:10:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1724836500000|2024-08-28 09:15:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1724837100000|2024-08-28 09:25:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1724837400000|2024-08-28 09:30:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1724837700000|2024-08-28 09:35:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1724838000000|2024-08-28 09:40:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1724838300000|2024-08-28 09:45:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1724838600000|2024-08-28 09:50:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1724839800000|2024-08-28 10:10:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1724841000000|2024-08-28 10:30:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1724841300000|2024-08-28 10:35:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1724841600000|2024-08-28 10:40:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1724841900000|2024-08-28 10:45:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1724842200000|2024-08-28 10:50:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1724842500000|2024-08-28 10:55:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1724842800000|2024-08-28 11:00:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1724843100000|2024-08-28 11:05:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1724843400000|2024-08-28 11:10:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1724843700000|2024-08-28 11:15:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1724844000000|2024-08-28 11:20:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1724844300000|2024-08-28 11:25:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1724844600000|2024-08-28 11:30:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1724844900000|2024-08-28 11:35:00|1.76|0.56|1.79|0.59|1.8|0.6|1.76|0.56|0
1724845200000|2024-08-28 11:40:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1724845500000|2024-08-28 11:45:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1724845800000|2024-08-28 11:50:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1724846100000|2024-08-28 11:55:00|1.82|0.62|1.82|0.62|1.84|0.64|1.81|0.61|0
1724846400000|2024-08-28 12:00:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1724846700000|2024-08-28 12:05:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1724847000000|2024-08-28 12:10:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1724847300000|2024-08-28 12:15:00|1.83|0.63|1.81|0.61|1.83|0.63|1.81|0.61|0
1724847600000|2024-08-28 12:20:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1724847900000|2024-08-28 12:25:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1724848200000|2024-08-28 12:30:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1724848500000|2024-08-28 12:35:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1724848800000|2024-08-28 12:40:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1724849100000|2024-08-28 12:45:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1724849400000|2024-08-28 12:50:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1724849700000|2024-08-28 12:55:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1724850000000|2024-08-28 13:00:00|1.8|0.6|1.79|0.59|1.8|0.6|1.78|0.58|0
1724850300000|2024-08-28 13:05:00|1.8|0.6|1.79|0.59|1.81|0.61|1.79|0.59|0
1724850600000|2024-08-28 13:10:00|1.8|0.6|1.81|0.61|1.82|0.62|1.8|0.6|0
1724850900000|2024-08-28 13:15:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1724851200000|2024-08-28 13:20:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1724851500000|2024-08-28 13:25:00|1.82|0.62|1.8|0.6|1.82|0.62|1.8|0.6|0
1724851800000|2024-08-28 13:30:00|1.81|0.61|1.81|0.61|1.81|0.61|1.77|0.57|0
1724852100000|2024-08-28 13:35:00|1.82|0.62|1.82|0.62|1.84|0.64|1.81|0.61|0
1724852400000|2024-08-28 13:40:00|1.83|0.63|1.82|0.62|1.83|0.63|1.78|0.58|0
1724852700000|2024-08-28 13:45:00|1.81|0.61|1.83|0.63|1.84|0.64|1.81|0.61|0
1724853000000|2024-08-28 13:50:00|1.82|0.62|1.8|0.6|1.83|0.63|1.79|0.59|0
1724853300000|2024-08-28 13:55:00|1.81|0.61|1.81|0.61|1.81|0.61|1.79|0.59|0
1724853600000|2024-08-28 14:00:00|1.82|0.62|1.82|0.62|1.84|0.64|1.81|0.61|0
1724853900000|2024-08-28 14:05:00|1.83|0.63|1.81|0.61|1.85|0.65|1.8|0.6|0
1724854200000|2024-08-28 14:10:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1724854500000|2024-08-28 14:15:00|1.83|0.63|1.8|0.6|1.83|0.63|1.8|0.6|0
1724854800000|2024-08-28 14:20:00|1.81|0.61|1.81|0.61|1.84|0.64|1.8|0.6|0
1724855100000|2024-08-28 14:25:00|1.8|0.6|1.8|0.6|1.81|0.61|1.79|0.59|0
1724855400000|2024-08-28 14:30:00|1.79|0.59|1.82|0.62|1.82|0.62|1.79|0.59|0
1724855700000|2024-08-28 14:35:00|1.83|0.63|1.76|0.56|1.83|0.63|1.74|0.54|0
1724856000000|2024-08-28 14:40:00|1.75|0.55|1.81|0.61|1.82|0.62|1.75|0.55|0
1724856300000|2024-08-28 14:45:00|1.82|0.62|1.84|0.64|1.86|0.66|1.8|0.6|0
1724856600000|2024-08-28 14:50:00|1.83|0.63|1.8|0.6|1.85|0.65|1.75|0.55|0
1724856900000|2024-08-28 14:55:00|1.81|0.61|1.83|0.63|1.83|0.63|1.8|0.6|0
1724857200000|2024-08-28 15:00:00|1.84|0.64|1.86|0.66|1.89|0.69|1.84|0.64|0
1724857500000|2024-08-28 15:05:00|1.87|0.67|1.85|0.65|1.87|0.67|1.84|0.64|0
1724857800000|2024-08-28 15:10:00|1.86|0.66|1.97|0.77|1.97|0.77|1.83|0.63|0
1724858100000|2024-08-28 15:15:00|1.96|0.76|2.02|0.82|2.02|0.82|1.96|0.76|0
1724858400000|2024-08-28 15:20:00|2.01|0.81|2.17|0.97|2.18|0.98|1.93|0.73|0
1724858700000|2024-08-28 15:25:00|2.16|0.96|2.12|0.92|2.19|0.99|2.11|0.91|0
1724859000000|2024-08-28 15:30:00|2.13|0.93|2.15|0.95|2.17|0.97|2.13|0.93|0
1724859300000|2024-08-28 15:35:00|2.14|0.94|2.12|0.92|2.15|0.95|2.11|0.91|0
1724859600000|2024-08-28 15:40:00|2.13|0.93|2.14|0.94|2.16|0.96|2.12|0.92|0
1724859900000|2024-08-28 15:45:00|2.13|0.93|2.14|0.94|2.16|0.96|2.12|0.92|0
1724860200000|2024-08-28 15:50:00|2.15|0.95|2.11|0.91|2.15|0.95|2.1|0.9|0
1724860500000|2024-08-28 15:55:00|2.1|0.9|2.1|0.9|2.13|0.93|2.09|0.89|0
1724860800000|2024-08-28 16:00:00|2.11|0.91|2.1|0.9|2.11|0.91|2.08|0.88|0
1724861100000|2024-08-28 16:05:00|2.11|0.91|2.12|0.92|2.14|0.94|2.1|0.9|0
1724861400000|2024-08-28 16:10:00|2.13|0.93|2.12|0.92|2.14|0.94|2.11|0.91|0
1724861700000|2024-08-28 16:15:00|2.13|0.93|2.14|0.94|2.18|0.98|2.13|0.93|0
1724862000000|2024-08-28 16:20:00|2.15|0.95|2.21|1.01|2.23|1.03|2.14|0.94|0
1724862300000|2024-08-28 16:25:00|2.2|1|2.18|0.98|2.21|1.01|2.17|0.97|0
1724862600000|2024-08-28 16:30:00|2.17|0.97|2.14|0.94|2.19|0.99|2.12|0.92|0
1724862900000|2024-08-28 16:35:00|2.15|0.95|2.14|0.94|2.15|0.95|2.12|0.92|0
1724863200000|2024-08-28 16:40:00|2.13|0.93|2.12|0.92|2.14|0.94|2.11|0.91|0
1724863500000|2024-08-28 16:45:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1724863800000|2024-08-28 16:50:00|2.12|0.92|2.09|0.89|2.12|0.92|2.08|0.88|0
1724864100000|2024-08-28 16:55:00|2.08|0.88|2.11|0.91|2.12|0.92|2.07|0.87|0
1724864400000|2024-08-28 17:00:00|2.12|0.92|2.11|0.91|2.12|0.92|2.08|0.88|0
1724864700000|2024-08-28 17:05:00|2.1|0.9|2.1|0.9|2.12|0.92|2.1|0.9|0
1724865000000|2024-08-28 17:10:00|2.11|0.91|2.18|0.98|2.19|0.99|2.1|0.9|0
1724865300000|2024-08-28 17:15:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1724865600000|2024-08-28 17:20:00|2.18|0.98|2.18|0.98|2.18|0.98|2.16|0.96|0
1724865900000|2024-08-28 17:25:00|2.17|0.97|2.16|0.96|2.18|0.98|2.15|0.95|0
1724866200000|2024-08-28 17:30:00|2.15|0.95|2.13|0.93|2.16|0.96|2.13|0.93|0
1724866500000|2024-08-28 17:35:00|2.14|0.94|2.17|0.97|2.17|0.97|2.13|0.93|0
1724866800000|2024-08-28 17:40:00|2.16|0.96|2.19|0.99|2.2|1|2.16|0.96|0
1724867100000|2024-08-28 17:45:00|2.18|0.98|2.23|1.03|2.24|1.04|2.18|0.98|0
1724867400000|2024-08-28 17:50:00|2.22|1.02|2.29|1.09|2.29|1.09|2.21|1.01|0
1724867700000|2024-08-28 17:55:00|2.28|1.08|2.45|1.25|2.46|1.26|2.16|0.96|0
1724868000000|2024-08-28 18:00:00|2.44|1.24|2.66|1.46|2.7|1.5|2.34|1.14|0
1724868300000|2024-08-28 18:05:00|2.65|1.45|2.41|1.21|2.68|1.48|2.41|1.21|0
1724868600000|2024-08-28 18:10:00|2.4|1.2|2.43|1.23|2.44|1.24|2.4|1.2|0
1724868900000|2024-08-28 18:15:00|2.44|1.24|2.44|1.24|2.45|1.25|2.42|1.22|0
1724869200000|2024-08-28 18:20:00|2.43|1.23|2.43|1.23|2.43|1.23|2.4|1.2|0
1724869500000|2024-08-28 18:25:00|2.44|1.24|2.45|1.25|2.46|1.26|2.42|1.22|0
1724869800000|2024-08-28 18:30:00|2.44|1.24|2.44|1.24|2.46|1.26|2.43|1.23|0
1724870100000|2024-08-28 18:35:00|2.43|1.23|2.46|1.26|2.48|1.28|2.39|1.19|0
1724870400000|2024-08-28 18:40:00|2.45|1.25|2.47|1.27|2.48|1.28|2.43|1.23|0
1724870700000|2024-08-28 18:45:00|2.46|1.26|2.48|1.28|2.49|1.29|2.46|1.26|0
1724871000000|2024-08-28 18:50:00|2.46|1.26|2.34|1.14|2.46|1.26|2.33|1.13|0
1724871300000|2024-08-28 18:55:00|2.33|1.13|2.19|0.99|2.44|1.24|2.19|0.99|0
1724871600000|2024-08-28 19:00:00|2.2|1|2.15|0.95|2.2|1|2.14|0.94|0
1724871900000|2024-08-28 19:05:00|2.16|0.96|2.23|1.03|2.24|1.04|2.16|0.96|0
1724872200000|2024-08-28 19:10:00|2.22|1.02|2.24|1.04|2.27|1.07|2.21|1.01|0
1724872500000|2024-08-28 19:15:00|2.23|1.03|2.21|1.01|2.23|1.03|2.2|1|0
1724872800000|2024-08-28 19:20:00|2.2|1|2.2|1|2.22|1.02|2.18|0.98|0
1724873100000|2024-08-28 19:25:00|2.19|0.99|2.14|0.94|2.19|0.99|2.14|0.94|0
1724873400000|2024-08-28 19:30:00|2.15|0.95|2.15|0.95|2.16|0.96|2.13|0.93|0
1724873700000|2024-08-28 19:35:00|2.16|0.96|2.17|0.97|2.18|0.98|2.15|0.95|0
1724874000000|2024-08-28 19:40:00|2.18|0.98|2.14|0.94|2.18|0.98|2.14|0.94|0
1724874300000|2024-08-28 19:45:00|2.12|0.92|2.12|0.92|2.24|1.04|2.11|0.91|0
1724874600000|2024-08-28 19:50:00|2.11|0.91|2.09|0.89|2.13|0.93|2.06|0.86|0
1724874900000|2024-08-28 19:55:00|2.11|0.91|2.14|0.94|2.16|0.96|2.08|0.88|0
1724875200000|2024-08-28 20:00:00|2.15|0.95|2.18|0.98|2.24|1.04|2.15|0.95|0
1724875500000|2024-08-28 20:05:00|2.19|0.99|2.2|1|2.2|1|2.17|0.97|0
1724875800000|2024-08-28 20:10:00|2.19|0.99|2.18|0.98|2.21|1.01|2.17|0.97|0
1724876100000|2024-08-28 20:15:00|2.37|0.77|2.32|0.72|2.38|0.78|2.32|0.72|0
1724876400000|2024-08-28 20:20:00|2.36|0.76|2.58|0.98|2.59|0.99|2.3|0.7|0
1724876700000|2024-08-28 20:25:00|2.59|0.99|2.51|0.91|2.66|1.06|2.38|0.78|0
1724877000000|2024-08-28 20:30:00|2.5|0.9|2.36|0.76|2.54|0.94|2.34|0.74|0
1724877300000|2024-08-28 20:35:00|2.37|0.77|2.31|0.71|2.4|0.8|2.31|0.71|0
1724877600000|2024-08-28 20:40:00|2.3|0.7|2.36|0.76|2.39|0.79|2.27|0.67|0
1724877900000|2024-08-28 20:45:00|2.35|0.75|2.4|0.8|2.41|0.81|2.35|0.75|0
1724878200000|2024-08-28 20:50:00|2.41|0.81|2.42|0.82|2.42|0.82|2.39|0.79|0
1724878500000|2024-08-28 20:55:00|2.43|0.83|2.38|0.78|2.43|0.83|2.37|0.77|0
1724878800000|2024-08-28 21:00:00|2.39|0.79|2.39|0.79|2.39|0.79|2.37|0.77|0
1724879100000|2024-08-28 21:05:00|2.38|0.78|2.4|0.8|2.42|0.82|2.38|0.78|0
1724879400000|2024-08-28 21:10:00|2.41|0.81|2.43|0.83|2.43|0.83|2.4|0.8|0
1724879700000|2024-08-28 21:15:00|2.42|0.82|2.44|0.84|2.44|0.84|2.42|0.82|0
1724880000000|2024-08-28 21:20:00|2.43|0.83|2.42|0.82|2.44|0.84|2.42|0.82|0
1724880300000|2024-08-28 21:25:00|2.43|0.83|2.43|0.83|2.44|0.84|2.41|0.81|0
1724880600000|2024-08-28 21:30:00|2.44|0.84|2.42|0.82|2.44|0.84|2.42|0.82|0
1724881200000|2024-08-28 21:40:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1724881500000|2024-08-28 21:45:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1724881800000|2024-08-28 21:50:00|2.46|0.86|2.46|0.86|2.47|0.87|2.46|0.86|0
1724882100000|2024-08-28 21:55:00|2.47|0.87|2.5|0.9|2.5|0.9|2.47|0.87|0
1724882400000|2024-08-28 22:00:00|2.53|0.93|2.47|0.87|2.54|0.94|2.47|0.87|0
1724882700000|2024-08-28 22:05:00|2.48|0.88|2.51|0.91|2.51|0.91|2.44|0.84|0
1724883000000|2024-08-28 22:10:00|2.5|0.9|2.48|0.88|2.54|0.94|2.48|0.88|0
1724883300000|2024-08-28 22:15:00|2.47|0.87|2.51|0.91|2.51|0.91|2.46|0.86|0
1724883600000|2024-08-28 22:20:00|2.52|0.92|2.51|0.91|2.53|0.93|2.49|0.89|0
1724883900000|2024-08-28 22:25:00|2.52|0.92|2.5|0.9|2.52|0.92|2.5|0.9|0
1724884200000|2024-08-28 22:30:00|2.49|0.89|2.53|0.93|2.53|0.93|2.48|0.88|0
1724884500000|2024-08-28 22:35:00|2.52|0.92|2.52|0.92|2.52|0.92|2.5|0.9|0
1724884800000|2024-08-28 22:40:00|2.53|0.93|2.61|1.01|2.63|1.03|2.53|0.93|0
1724885100000|2024-08-28 22:45:00|2.6|1|2.6|1|2.66|1.06|2.59|0.99|0
1724885400000|2024-08-28 22:50:00|2.61|1.01|2.59|0.99|2.61|1.01|2.57|0.97|0
1724885700000|2024-08-28 22:55:00|2.6|1|2.58|0.98|2.6|1|2.58|0.98|0
1724886000000|2024-08-28 23:00:00|2.59|0.99|2.59|0.99|2.6|1|2.57|0.97|0
1724886300000|2024-08-28 23:05:00|2.58|0.98|2.56|0.96|2.59|0.99|2.56|0.96|0
1724886600000|2024-08-28 23:10:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1724886900000|2024-08-28 23:15:00|2.57|0.97|2.57|0.97|2.58|0.98|2.56|0.96|0
1724887200000|2024-08-28 23:20:00|2.58|0.98|2.59|0.99|2.59|0.99|2.57|0.97|0
1724887500000|2024-08-28 23:25:00|2.6|1|2.59|0.99|2.6|1|2.58|0.98|0
1724887800000|2024-08-28 23:30:00|2.58|0.98|2.57|0.97|2.59|0.99|2.57|0.97|0
1724888100000|2024-08-28 23:35:00|2.58|0.98|2.58|0.98|2.58|0.98|2.56|0.96|0
1724888400000|2024-08-28 23:40:00|2.57|0.97|2.56|0.96|2.58|0.98|2.56|0.96|0
1724888700000|2024-08-28 23:45:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1724889000000|2024-08-28 23:50:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1724889300000|2024-08-28 23:55:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1724889600000|2024-08-29 00:00:00|2.54|0.94|2.54|0.94|2.56|0.96|2.53|0.93|0
1724889900000|2024-08-29 00:05:00|2.53|0.93|2.54|0.94|2.56|0.96|2.52|0.92|0
1724890200000|2024-08-29 00:10:00|2.53|0.93|2.49|0.89|2.53|0.93|2.48|0.88|0
1724890500000|2024-08-29 00:15:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1724890800000|2024-08-29 00:20:00|2.28|1.08|2.24|1.04|2.3|1.1|2.23|1.03|0
1724891100000|2024-08-29 00:25:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1724891400000|2024-08-29 00:30:00|2.22|1.02|2.22|1.02|2.24|1.04|2.22|1.02|0
1724891700000|2024-08-29 00:35:00|2.21|1.01|2.23|1.03|2.23|1.03|2.21|1.01|0
1724892000000|2024-08-29 00:40:00|2.22|1.02|2.2|1|2.22|1.02|2.19|0.99|0
1724892300000|2024-08-29 00:45:00|2.19|0.99|2.21|1.01|2.22|1.02|2.19|0.99|0
1724892600000|2024-08-29 00:50:00|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1724892900000|2024-08-29 00:55:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1724893200000|2024-08-29 01:00:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1724893500000|2024-08-29 01:05:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1724893800000|2024-08-29 01:10:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1724894100000|2024-08-29 01:15:00|2.23|1.03|2.2|1|2.23|1.03|2.2|1|0
1724894400000|2024-08-29 01:20:00|2.21|1.01|2.22|1.02|2.23|1.03|2.2|1|0
1724894700000|2024-08-29 01:25:00|2.23|1.03|2.24|1.04|2.24|1.04|2.22|1.02|0
1724895000000|2024-08-29 01:30:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1724895300000|2024-08-29 01:35:00|2.23|1.03|2.21|1.01|2.24|1.04|2.21|1.01|0
1724895600000|2024-08-29 01:40:00|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1724895900000|2024-08-29 01:45:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1724896200000|2024-08-29 01:50:00|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1724896500000|2024-08-29 01:55:00|2.2|1|2.22|1.02|2.22|1.02|2.2|1|0
1724896800000|2024-08-29 02:00:00|2.21|1.01|2.21|1.01|2.22|1.02|2.2|1|0
1724897100000|2024-08-29 02:05:00|2.2|1|2.22|1.02|2.22|1.02|2.2|1|0
1724897400000|2024-08-29 02:10:00|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1724897700000|2024-08-29 02:15:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1724898000000|2024-08-29 02:20:00|2.22|1.02|2.19|0.99|2.22|1.02|2.19|0.99|0
1724898300000|2024-08-29 02:25:00|2.2|1|2.18|0.98|2.2|1|2.18|0.98|0
1724898600000|2024-08-29 02:30:00|2.19|0.99|2.18|0.98|2.19|0.99|2.17|0.97|0
1724898900000|2024-08-29 02:35:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1724899200000|2024-08-29 02:40:00|2.16|0.96|2.15|0.95|2.17|0.97|2.15|0.95|0
1724899500000|2024-08-29 02:45:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1724900100000|2024-08-29 02:55:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1724900400000|2024-08-29 03:00:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1724900700000|2024-08-29 03:05:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724901300000|2024-08-29 03:15:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1724901600000|2024-08-29 03:20:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1724901900000|2024-08-29 03:25:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724902200000|2024-08-29 03:30:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724902500000|2024-08-29 03:35:00|2.12|0.92|2.11|0.91|2.13|0.93|2.11|0.91|0
1724902800000|2024-08-29 03:40:00|2.12|0.92|2.13|0.93|2.13|0.93|2.11|0.91|0
1724903100000|2024-08-29 03:45:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1724903400000|2024-08-29 03:50:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1724903700000|2024-08-29 03:55:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1724904000000|2024-08-29 04:00:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1724904300000|2024-08-29 04:05:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1724904900000|2024-08-29 04:15:00|2.1|0.9|2.09|0.89|2.1|0.9|2.08|0.88|0
1724905200000|2024-08-29 04:20:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1724905500000|2024-08-29 04:25:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1724905800000|2024-08-29 04:30:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1724906100000|2024-08-29 04:35:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1724906400000|2024-08-29 04:40:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1724906700000|2024-08-29 04:45:00|2.09|0.89|2.09|0.89|2.1|0.9|2.08|0.88|0
1724907000000|2024-08-29 04:50:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1724907600000|2024-08-29 05:00:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1724907900000|2024-08-29 05:05:00|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1724908200000|2024-08-29 05:10:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1724908500000|2024-08-29 05:15:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1724908800000|2024-08-29 05:20:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1724909100000|2024-08-29 05:25:00|2.06|0.86|2.07|0.87|2.08|0.88|2.06|0.86|0
1724909400000|2024-08-29 05:30:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1724909700000|2024-08-29 05:35:00|2.07|0.87|2.02|0.82|2.08|0.88|2.02|0.82|0
1724910000000|2024-08-29 05:40:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1724910300000|2024-08-29 05:45:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1724910600000|2024-08-29 05:50:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1724910900000|2024-08-29 05:55:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1724911200000|2024-08-29 06:00:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1724911500000|2024-08-29 06:05:00|2.02|0.82|2.03|0.83|2.04|0.84|2.02|0.82|0
1724911800000|2024-08-29 06:10:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1724912100000|2024-08-29 06:15:00|2.05|0.85|2.01|0.81|2.07|0.87|2.01|0.81|0
1724912400000|2024-08-29 06:20:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1724912700000|2024-08-29 06:25:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1724913000000|2024-08-29 06:30:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1724913300000|2024-08-29 06:35:00|1.98|0.78|1.97|0.77|1.98|0.78|1.96|0.76|0
1724913600000|2024-08-29 06:40:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1724913900000|2024-08-29 06:45:00|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1724914200000|2024-08-29 06:50:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1724914500000|2024-08-29 06:55:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1724914800000|2024-08-29 07:00:00|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1724915100000|2024-08-29 07:05:00|1.92|0.72|1.92|0.72|1.93|0.73|1.91|0.71|0
1724915400000|2024-08-29 07:10:00|1.93|0.73|1.91|0.71|1.93|0.73|1.91|0.71|0
1724915700000|2024-08-29 07:15:00|1.92|0.72|1.9|0.7|1.92|0.72|1.9|0.7|0
1724916000000|2024-08-29 07:20:00|1.89|0.69|1.9|0.7|2.01|0.81|1.89|0.69|0
1724916300000|2024-08-29 07:25:00|1.91|0.71|1.92|0.72|1.93|0.73|1.91|0.71|0
1724916600000|2024-08-29 07:30:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1724916900000|2024-08-29 07:35:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1724917200000|2024-08-29 07:40:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1724917500000|2024-08-29 07:45:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1724917800000|2024-08-29 07:50:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1724918100000|2024-08-29 07:55:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1724918400000|2024-08-29 08:00:00|1.92|0.72|1.91|0.71|1.93|0.73|1.89|0.69|0
1724918700000|2024-08-29 08:05:00|1.9|0.7|1.91|0.71|1.92|0.72|1.89|0.69|0
1724919000000|2024-08-29 08:10:00|1.9|0.7|1.87|0.67|1.9|0.7|1.87|0.67|0
1724919300000|2024-08-29 08:15:00|1.86|0.66|1.86|0.66|1.88|0.68|1.85|0.65|0
1724919600000|2024-08-29 08:20:00|1.87|0.67|1.92|0.72|1.92|0.72|1.87|0.67|0
1724919900000|2024-08-29 08:25:00|1.91|0.71|1.91|0.71|1.92|0.72|1.9|0.7|0
1724920200000|2024-08-29 08:30:00|1.9|0.7|1.9|0.7|1.91|0.71|1.88|0.68|0
1724920500000|2024-08-29 08:35:00|1.89|0.69|1.89|0.69|1.9|0.7|1.88|0.68|0
1724920800000|2024-08-29 08:40:00|1.88|0.68|1.87|0.67|1.89|0.69|1.87|0.67|0
1724921100000|2024-08-29 08:45:00|1.86|0.66|1.88|0.68|1.88|0.68|1.86|0.66|0
1724921400000|2024-08-29 08:50:00|1.87|0.67|1.88|0.68|1.89|0.69|1.87|0.67|0
1724921700000|2024-08-29 08:55:00|1.89|0.69|1.86|0.66|1.89|0.69|1.85|0.65|0
1724922000000|2024-08-29 09:00:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1724922300000|2024-08-29 09:05:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1724922600000|2024-08-29 09:10:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1724922900000|2024-08-29 09:15:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1724923200000|2024-08-29 09:20:00|1.83|0.63|1.82|0.62|1.83|0.63|1.81|0.61|0
1724923500000|2024-08-29 09:25:00|1.81|0.61|1.8|0.6|1.82|0.62|1.8|0.6|0
1724923800000|2024-08-29 09:30:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1724924100000|2024-08-29 09:35:00|1.81|0.61|1.79|0.59|1.81|0.61|1.79|0.59|0
1724924400000|2024-08-29 09:40:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1724924700000|2024-08-29 09:45:00|1.76|0.56|1.76|0.56|1.77|0.57|1.75|0.55|0
1724925000000|2024-08-29 09:50:00|1.75|0.55|1.77|0.57|1.77|0.57|1.75|0.55|0
1724925300000|2024-08-29 09:55:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1724925600000|2024-08-29 10:00:00|1.76|0.56|1.76|0.56|1.77|0.57|1.75|0.55|0
1724925900000|2024-08-29 10:05:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1724926200000|2024-08-29 10:10:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1724926500000|2024-08-29 10:15:00|1.77|0.57|1.78|0.58|1.78|0.58|1.76|0.56|0
1724926800000|2024-08-29 10:20:00|1.77|0.57|1.77|0.57|1.79|0.59|1.77|0.57|0
1724927100000|2024-08-29 10:25:00|1.78|0.58|1.79|0.59|1.79|0.59|1.77|0.57|0
1724927400000|2024-08-29 10:30:00|1.78|0.58|1.8|0.6|1.8|0.6|1.77|0.57|0
1724927700000|2024-08-29 10:35:00|1.79|0.59|1.81|0.61|1.81|0.61|1.79|0.59|0
1724928000000|2024-08-29 10:40:00|1.8|0.6|1.79|0.59|1.82|0.62|1.79|0.59|0
1724928300000|2024-08-29 10:45:00|1.8|0.6|1.78|0.58|1.8|0.6|1.77|0.57|0
1724928600000|2024-08-29 10:50:00|1.77|0.57|1.78|0.58|1.79|0.59|1.77|0.57|0
1724928900000|2024-08-29 10:55:00|1.79|0.59|1.8|0.6|1.8|0.6|1.78|0.58|0
1724929200000|2024-08-29 11:00:00|1.81|0.61|1.8|0.6|1.85|0.65|1.79|0.59|0
1724929500000|2024-08-29 11:05:00|1.79|0.59|1.78|0.58|1.8|0.6|1.77|0.57|0
1724929800000|2024-08-29 11:10:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1724930100000|2024-08-29 11:15:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1724930400000|2024-08-29 11:20:00|1.76|0.56|1.77|0.57|1.77|0.57|1.75|0.55|0
1724930700000|2024-08-29 11:25:00|1.78|0.58|1.77|0.57|1.78|0.58|1.76|0.56|0
1724931000000|2024-08-29 11:30:00|1.78|0.58|1.77|0.57|1.78|0.58|1.75|0.55|0
1724931300000|2024-08-29 11:35:00|1.76|0.56|1.74|0.54|1.77|0.57|1.73|0.53|0
1724931600000|2024-08-29 11:40:00|1.73|0.53|1.73|0.53|1.75|0.55|1.73|0.53|0
1724931900000|2024-08-29 11:45:00|1.72|0.52|1.71|0.51|1.73|0.53|1.7|0.5|0
1724932200000|2024-08-29 11:50:00|1.7|0.5|1.72|0.52|1.72|0.52|1.7|0.5|0
1724932500000|2024-08-29 11:55:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1724932800000|2024-08-29 12:00:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1724933100000|2024-08-29 12:05:00|1.74|0.54|1.73|0.53|1.75|0.55|1.73|0.53|0
1724933400000|2024-08-29 12:10:00|1.74|0.54|1.74|0.54|1.75|0.55|1.73|0.53|0
1724933700000|2024-08-29 12:15:00|1.75|0.55|1.79|0.59|1.79|0.59|1.73|0.53|0
1724934000000|2024-08-29 12:20:00|1.72|0.52|1.71|0.51|1.73|0.53|1.71|0.51|0
1724934300000|2024-08-29 12:25:00|1.72|0.52|1.7|0.5|1.72|0.52|1.69|0.49|0
1724934600000|2024-08-29 12:30:00|1.69|0.49|1.67|0.47|1.69|0.49|1.64|0.44|0
1724934900000|2024-08-29 12:35:00|1.68|0.48|1.69|0.49|1.71|0.51|1.67|0.47|0
1724935200000|2024-08-29 12:40:00|1.7|0.5|1.72|0.52|1.72|0.52|1.7|0.5|0
1724935500000|2024-08-29 12:45:00|1.71|0.51|1.69|0.49|1.72|0.52|1.68|0.48|0
1724935800000|2024-08-29 12:50:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1724936100000|2024-08-29 12:55:00|1.67|0.47|1.7|0.5|1.71|0.51|1.67|0.47|0
1724936400000|2024-08-29 13:00:00|1.71|0.51|1.7|0.5|1.71|0.51|1.69|0.49|0
1724936700000|2024-08-29 13:05:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1724937000000|2024-08-29 13:10:00|1.69|0.49|1.68|0.48|1.7|0.5|1.68|0.48|0
1724937300000|2024-08-29 13:15:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1724937600000|2024-08-29 13:20:00|1.66|0.46|1.68|0.48|1.69|0.49|1.66|0.46|0
1724937900000|2024-08-29 13:25:00|1.69|0.49|1.67|0.47|1.7|0.5|1.65|0.45|0
1724938200000|2024-08-29 13:30:00|1.66|0.46|1.63|0.43|1.7|0.5|1.63|0.43|0
1724938500000|2024-08-29 13:35:00|1.64|0.44|1.62|0.42|1.71|0.51|1.62|0.42|0
1724938800000|2024-08-29 13:40:00|1.61|0.41|1.66|0.46|1.66|0.46|1.6|0.4|0
1724939100000|2024-08-29 13:45:00|1.65|0.45|1.6|0.4|1.66|0.46|1.6|0.4|0
1724939400000|2024-08-29 13:50:00|1.61|0.41|1.63|0.43|1.67|0.47|1.6|0.4|0
1724939700000|2024-08-29 13:55:00|1.64|0.44|1.57|0.37|1.64|0.44|1.56|0.36|0
1724940000000|2024-08-29 14:00:00|1.55|0.35|1.56|0.36|1.57|0.37|1.53|0.33|0
1724940300000|2024-08-29 14:05:00|1.55|0.35|1.59|0.39|1.59|0.39|1.55|0.35|0
1724940600000|2024-08-29 14:10:00|1.58|0.38|1.56|0.36|1.59|0.39|1.55|0.35|0
1724940900000|2024-08-29 14:15:00|1.55|0.35|1.59|0.39|1.62|0.42|1.55|0.35|0
1724941200000|2024-08-29 14:20:00|1.58|0.38|1.56|0.36|1.6|0.4|1.55|0.35|0
1724941500000|2024-08-29 14:25:00|1.55|0.35|1.53|0.33|1.56|0.36|1.52|0.32|0
1724941800000|2024-08-29 14:30:00|1.52|0.32|1.52|0.32|1.53|0.33|1.5|0.3|0
1724942100000|2024-08-29 14:35:00|1.53|0.33|1.56|0.36|1.61|0.41|1.5|0.3|0
1724942400000|2024-08-29 14:40:00|1.55|0.35|1.56|0.36|1.59|0.39|1.55|0.35|0
1724942700000|2024-08-29 14:45:00|1.55|0.35|1.53|0.33|1.57|0.37|1.53|0.33|0
1724943000000|2024-08-29 14:50:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1724943300000|2024-08-29 14:55:00|1.54|0.34|1.56|0.36|1.58|0.38|1.53|0.33|0
1724943600000|2024-08-29 15:00:00|1.55|0.35|1.57|0.37|1.57|0.37|1.55|0.35|0
1724943900000|2024-08-29 15:05:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1724944200000|2024-08-29 15:10:00|1.55|0.35|1.53|0.33|1.56|0.36|1.53|0.33|0
1724944500000|2024-08-29 15:15:00|1.52|0.32|1.57|0.37|1.57|0.37|1.51|0.31|0
1724944800000|2024-08-29 15:20:00|1.58|0.38|1.58|0.38|1.6|0.4|1.56|0.36|0
1724945100000|2024-08-29 15:25:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1724945400000|2024-08-29 15:30:00|1.56|0.36|1.56|0.36|1.57|0.37|1.54|0.34|0
1724945700000|2024-08-29 15:35:00|1.57|0.37|1.55|0.35|1.58|0.38|1.55|0.35|0
1724946000000|2024-08-29 15:40:00|1.56|0.36|1.57|0.37|1.57|0.37|1.55|0.35|0
1724946300000|2024-08-29 15:45:00|1.56|0.36|1.55|0.35|1.57|0.37|1.55|0.35|0
1724946600000|2024-08-29 15:50:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1724946900000|2024-08-29 15:55:00|1.56|0.36|1.54|0.34|1.56|0.36|1.54|0.34|0
1724947200000|2024-08-29 16:00:00|1.53|0.33|1.52|0.32|1.53|0.33|1.51|0.31|0
1724947500000|2024-08-29 16:05:00|1.51|0.31|1.51|0.31|1.51|0.31|1.49|0.29|0
1724947800000|2024-08-29 16:10:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1724948100000|2024-08-29 16:15:00|1.48|0.28|1.51|0.31|1.53|0.33|1.48|0.28|0
1724948400000|2024-08-29 16:20:00|1.52|0.32|1.49|0.29|1.52|0.32|1.49|0.29|0
1724948700000|2024-08-29 16:25:00|1.5|0.3|1.49|0.29|1.51|0.31|1.49|0.29|0
1724949000000|2024-08-29 16:30:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1724949300000|2024-08-29 16:35:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1724949600000|2024-08-29 16:40:00|1.48|0.28|1.51|0.31|1.56|0.36|1.48|0.28|0
1724949900000|2024-08-29 16:45:00|1.52|0.32|1.52|0.32|1.52|0.32|1.5|0.3|0
1724950200000|2024-08-29 16:50:00|1.53|0.33|1.54|0.34|1.55|0.35|1.52|0.32|0
1724950500000|2024-08-29 16:55:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1724950800000|2024-08-29 17:00:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1724951100000|2024-08-29 17:05:00|1.53|0.33|1.53|0.33|1.54|0.34|1.51|0.31|0
1724951400000|2024-08-29 17:10:00|1.52|0.32|1.53|0.33|1.55|0.35|1.52|0.32|0
1724951700000|2024-08-29 17:15:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1724952000000|2024-08-29 17:20:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1724952300000|2024-08-29 17:25:00|1.54|0.34|1.53|0.33|1.54|0.34|1.52|0.32|0
1724952600000|2024-08-29 17:30:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1724952900000|2024-08-29 17:35:00|1.52|0.32|1.54|0.34|1.54|0.34|1.52|0.32|0
1724953200000|2024-08-29 17:40:00|1.53|0.33|1.52|0.32|1.54|0.34|1.52|0.32|0
1724953500000|2024-08-29 17:45:00|1.53|0.33|1.54|0.34|1.55|0.35|1.53|0.33|0
1724953800000|2024-08-29 17:50:00|1.55|0.35|1.52|0.32|1.55|0.35|1.52|0.32|0
1724954100000|2024-08-29 17:55:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1724954400000|2024-08-29 18:00:00|1.52|0.32|1.53|0.33|1.56|0.36|1.52|0.32|0
1724954700000|2024-08-29 18:05:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1724955000000|2024-08-29 18:10:00|1.55|0.35|1.55|0.35|1.56|0.36|1.54|0.34|0
1724955300000|2024-08-29 18:15:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1724955600000|2024-08-29 18:20:00|1.57|0.37|1.55|0.35|1.57|0.37|1.55|0.35|0
1724955900000|2024-08-29 18:25:00|1.56|0.36|1.51|0.31|1.64|0.44|1.51|0.31|0
1724956200000|2024-08-29 18:30:00|1.52|0.32|1.64|0.44|1.64|0.44|1.52|0.32|0
1724956500000|2024-08-29 18:35:00|1.65|0.45|1.72|0.52|1.74|0.54|1.64|0.44|0
1724956800000|2024-08-29 18:40:00|1.73|0.53|1.75|0.55|1.79|0.59|1.69|0.49|0
1724957100000|2024-08-29 18:45:00|1.76|0.56|1.73|0.53|1.8|0.6|1.73|0.53|0
1724957400000|2024-08-29 18:50:00|1.74|0.54|1.71|0.51|1.81|0.61|1.71|0.51|0
1724957700000|2024-08-29 18:55:00|1.72|0.52|1.73|0.53|1.75|0.55|1.7|0.5|0
1724958000000|2024-08-29 19:00:00|1.72|0.52|1.76|0.56|1.78|0.58|1.72|0.52|0
1724958300000|2024-08-29 19:05:00|1.75|0.55|1.74|0.54|1.76|0.56|1.72|0.52|0
1724958600000|2024-08-29 19:10:00|1.73|0.53|1.76|0.56|1.79|0.59|1.73|0.53|0
1724958900000|2024-08-29 19:15:00|1.75|0.55|1.61|0.41|1.77|0.57|1.61|0.41|0
1724959200000|2024-08-29 19:20:00|1.63|0.43|1.64|0.44|1.68|0.48|1.63|0.43|0
1724959500000|2024-08-29 19:25:00|1.65|0.45|1.62|0.42|1.65|0.45|1.59|0.39|0
1724959800000|2024-08-29 19:30:00|1.61|0.41|1.62|0.42|1.64|0.44|1.6|0.4|0
1724960100000|2024-08-29 19:35:00|1.63|0.43|1.6|0.4|1.63|0.43|1.57|0.37|0
1724960400000|2024-08-29 19:40:00|1.59|0.39|1.66|0.46|1.66|0.46|1.59|0.39|0
1724960700000|2024-08-29 19:45:00|1.65|0.45|1.67|0.47|1.68|0.48|1.63|0.43|0
1724961000000|2024-08-29 19:50:00|1.66|0.46|1.7|0.5|1.7|0.5|1.64|0.44|0
1724961300000|2024-08-29 19:55:00|1.69|0.49|1.66|0.46|1.71|0.51|1.65|0.45|0
1724961600000|2024-08-29 20:00:00|1.63|0.43|1.63|0.43|1.65|0.45|1.63|0.43|0
1724961900000|2024-08-29 20:05:00|1.64|0.44|1.61|0.41|1.64|0.44|1.6|0.4|0
1724962200000|2024-08-29 20:10:00|1.6|0.4|1.59|0.39|1.65|0.45|1.57|0.37|0
1724962500000|2024-08-29 20:15:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1724962800000|2024-08-29 20:20:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1724963100000|2024-08-29 20:25:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1724963400000|2024-08-29 20:30:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1724963700000|2024-08-29 20:35:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1724964000000|2024-08-29 20:40:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1724964300000|2024-08-29 20:45:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1724964600000|2024-08-29 20:50:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1724964900000|2024-08-29 20:55:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1724965200000|2024-08-29 21:00:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1724965500000|2024-08-29 21:05:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1724966100000|2024-08-29 21:15:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1724966400000|2024-08-29 21:20:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1724966700000|2024-08-29 21:25:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1724967600000|2024-08-29 21:40:00|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1724967900000|2024-08-29 21:45:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1724968200000|2024-08-29 21:50:00|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1724968500000|2024-08-29 21:55:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1724968800000|2024-08-29 22:00:00|1.76|0.16|1.77|0.17|1.77|0.17|1.75|0.15|0
1724969100000|2024-08-29 22:05:00|1.78|0.18|1.79|0.19|1.81|0.21|1.78|0.18|0
1724969400000|2024-08-29 22:10:00|1.8|0.2|1.78|0.18|1.8|0.2|1.78|0.18|0
1724969700000|2024-08-29 22:15:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1724970000000|2024-08-29 22:20:00|1.78|0.18|1.78|0.18|1.79|0.19|1.77|0.17|0
1724970300000|2024-08-29 22:25:00|1.79|0.19|1.77|0.17|1.79|0.19|1.77|0.17|0
1724970600000|2024-08-29 22:30:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1724971200000|2024-08-29 22:40:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1724971500000|2024-08-29 22:45:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1724971800000|2024-08-29 22:50:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1724972100000|2024-08-29 22:55:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1724972400000|2024-08-29 23:00:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1724972700000|2024-08-29 23:05:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1724973600000|2024-08-29 23:20:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1724973900000|2024-08-29 23:25:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1724974200000|2024-08-29 23:30:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1724974500000|2024-08-29 23:35:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1724974800000|2024-08-29 23:40:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1724975100000|2024-08-29 23:45:00|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1724975400000|2024-08-29 23:50:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1724976000000|2024-08-30 00:00:00|1.78|0.18|1.79|0.19|1.79|0.19|1.77|0.17|0
1724976300000|2024-08-30 00:05:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1724976600000|2024-08-30 00:10:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1724976900000|2024-08-30 00:15:00|1.61|0.41|1.62|0.42|1.67|0.47|1.6|0.4|0
1724977200000|2024-08-30 00:20:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1724977500000|2024-08-30 00:25:00|1.6|0.4|1.58|0.38|1.61|0.41|1.58|0.38|0
1724977800000|2024-08-30 00:30:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1724978100000|2024-08-30 00:35:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1724978700000|2024-08-30 00:45:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1724979300000|2024-08-30 00:55:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1724979600000|2024-08-30 01:00:00|1.56|0.36|1.55|0.35|1.57|0.37|1.55|0.35|0
1724979900000|2024-08-30 01:05:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1724980200000|2024-08-30 01:10:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1724980500000|2024-08-30 01:15:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1724980800000|2024-08-30 01:20:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1724981100000|2024-08-30 01:25:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1724981400000|2024-08-30 01:30:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1724981700000|2024-08-30 01:35:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1724982900000|2024-08-30 01:55:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1724983200000|2024-08-30 02:00:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1724983500000|2024-08-30 02:05:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1724984100000|2024-08-30 02:15:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1724984400000|2024-08-30 02:20:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1724985000000|2024-08-30 02:30:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1724985300000|2024-08-30 02:35:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1724986500000|2024-08-30 02:55:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1724986800000|2024-08-30 03:00:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1724987100000|2024-08-30 03:05:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1724987400000|2024-08-30 03:10:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1724987700000|2024-08-30 03:15:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1724988000000|2024-08-30 03:20:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724988300000|2024-08-30 03:25:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724988600000|2024-08-30 03:30:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1724988900000|2024-08-30 03:35:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1724989200000|2024-08-30 03:40:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1724989500000|2024-08-30 03:45:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724989800000|2024-08-30 03:50:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1724990400000|2024-08-30 04:00:00|1.53|0.33|1.56|0.36|1.56|0.36|1.53|0.33|0
1724990700000|2024-08-30 04:05:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1724991000000|2024-08-30 04:10:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1724991300000|2024-08-30 04:15:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1724991600000|2024-08-30 04:20:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1724991900000|2024-08-30 04:25:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1724992200000|2024-08-30 04:30:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1724992500000|2024-08-30 04:35:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1724992800000|2024-08-30 04:40:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1724993100000|2024-08-30 04:45:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1724994000000|2024-08-30 05:00:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1724994900000|2024-08-30 05:15:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1724995200000|2024-08-30 05:20:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1724995500000|2024-08-30 05:25:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724995800000|2024-08-30 05:30:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1724996100000|2024-08-30 05:35:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1724996400000|2024-08-30 05:40:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1724997300000|2024-08-30 05:55:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1724997600000|2024-08-30 06:00:00|1.53|0.33|1.52|0.32|1.54|0.34|1.52|0.32|0
1724997900000|2024-08-30 06:05:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1724998200000|2024-08-30 06:10:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1724998500000|2024-08-30 06:15:00|1.54|0.34|1.47|0.27|1.54|0.34|1.47|0.27|0
1724998800000|2024-08-30 06:20:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1724999700000|2024-08-30 06:35:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1725000000000|2024-08-30 06:40:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1725000300000|2024-08-30 06:45:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1725000600000|2024-08-30 06:50:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1725000900000|2024-08-30 06:55:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1725001200000|2024-08-30 07:00:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1725001500000|2024-08-30 07:05:00|1.47|0.27|1.48|0.28|1.49|0.29|1.47|0.27|0
1725001800000|2024-08-30 07:10:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1725002100000|2024-08-30 07:15:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1725002400000|2024-08-30 07:20:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1725002700000|2024-08-30 07:25:00|1.46|0.26|1.45|0.25|1.47|0.27|1.45|0.25|0
1725003000000|2024-08-30 07:30:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1725003300000|2024-08-30 07:35:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1725003600000|2024-08-30 07:40:00|1.42|0.22|1.41|0.21|1.43|0.23|1.41|0.21|0
1725003900000|2024-08-30 07:45:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1725004200000|2024-08-30 07:50:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1725004800000|2024-08-30 08:00:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1725005100000|2024-08-30 08:05:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1725005400000|2024-08-30 08:10:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1725005700000|2024-08-30 08:15:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1725006000000|2024-08-30 08:20:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1725006300000|2024-08-30 08:25:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1725006600000|2024-08-30 08:30:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1725006900000|2024-08-30 08:35:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1725007200000|2024-08-30 08:40:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1725007500000|2024-08-30 08:45:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1725007800000|2024-08-30 08:50:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1725008400000|2024-08-30 09:00:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1725008700000|2024-08-30 09:05:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1725009000000|2024-08-30 09:10:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1725009600000|2024-08-30 09:20:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1725009900000|2024-08-30 09:25:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1725010800000|2024-08-30 09:40:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1725011700000|2024-08-30 09:55:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1725012000000|2024-08-30 10:00:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1725012900000|2024-08-30 10:15:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1725013200000|2024-08-30 10:20:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1725013500000|2024-08-30 10:25:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1725013800000|2024-08-30 10:30:00|1.44|0.24|1.45|0.25|1.45|0.25|1.43|0.23|0
1725014100000|2024-08-30 10:35:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1725014400000|2024-08-30 10:40:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1725014700000|2024-08-30 10:45:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1725015000000|2024-08-30 10:50:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1725015300000|2024-08-30 10:55:00|1.41|0.21|1.4|0.2|1.42|0.22|1.4|0.2|0
1725015600000|2024-08-30 11:00:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1725015900000|2024-08-30 11:05:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1725016200000|2024-08-30 11:10:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1725016500000|2024-08-30 11:15:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1725016800000|2024-08-30 11:20:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1725017700000|2024-08-30 11:35:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1725018000000|2024-08-30 11:40:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1725018300000|2024-08-30 11:45:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1725018600000|2024-08-30 11:50:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1725018900000|2024-08-30 11:55:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1725019200000|2024-08-30 12:00:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1725019500000|2024-08-30 12:05:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1725019800000|2024-08-30 12:10:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1725020100000|2024-08-30 12:15:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1725020400000|2024-08-30 12:20:00|1.39|0.19|1.4|0.2|1.4|0.2|1.38|0.18|0
1725020700000|2024-08-30 12:25:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1725021000000|2024-08-30 12:30:00|1.38|0.18|1.41|0.21|1.42|0.22|1.38|0.18|0
1725021300000|2024-08-30 12:35:00|1.42|0.22|1.41|0.21|1.44|0.24|1.41|0.21|0
1725021600000|2024-08-30 12:40:00|1.42|0.22|1.41|0.21|1.42|0.22|1.39|0.19|0
1725021900000|2024-08-30 12:45:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1725022200000|2024-08-30 12:50:00|1.44|0.24|1.41|0.21|1.44|0.24|1.4|0.2|0
1725022500000|2024-08-30 12:55:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1725022800000|2024-08-30 13:00:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1725023100000|2024-08-30 13:05:00|1.41|0.21|1.4|0.2|1.42|0.22|1.4|0.2|0
1725023400000|2024-08-30 13:10:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1725023700000|2024-08-30 13:15:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1725024000000|2024-08-30 13:20:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1725024300000|2024-08-30 13:25:00|1.38|0.18|1.39|0.19|1.4|0.2|1.38|0.18|0
1725024600000|2024-08-30 13:30:00|1.4|0.2|1.37|0.17|1.4|0.2|1.36|0.16|0
1725024900000|2024-08-30 13:35:00|1.36|0.16|1.36|0.16|1.38|0.18|1.35|0.15|0
1725025200000|2024-08-30 13:40:00|1.35|0.15|1.35|0.15|1.36|0.16|1.33|0.13|0
1725025500000|2024-08-30 13:45:00|1.34|0.14|1.37|0.17|1.4|0.2|1.34|0.14|0
1725025800000|2024-08-30 13:50:00|1.36|0.16|1.33|0.13|1.39|0.19|1.32|0.12|0
1725026100000|2024-08-30 13:55:00|1.34|0.14|1.33|0.13|1.35|0.15|1.32|0.12|0
1725026400000|2024-08-30 14:00:00|1.32|0.12|1.32|0.12|1.33|0.13|1.3|0.1|0
1725026700000|2024-08-30 14:05:00|1.31|0.11|1.33|0.13|1.34|0.14|1.31|0.11|0
1725027000000|2024-08-30 14:10:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1725027300000|2024-08-30 14:15:00|1.34|0.14|1.33|0.13|1.34|0.14|1.32|0.12|0
1725027600000|2024-08-30 14:20:00|1.34|0.14|1.35|0.15|1.36|0.16|1.33|0.13|0
1725027900000|2024-08-30 14:25:00|1.34|0.14|1.35|0.15|1.37|0.17|1.34|0.14|0
1725028200000|2024-08-30 14:30:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1725028500000|2024-08-30 14:35:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1725028800000|2024-08-30 14:40:00|1.32|0.12|1.35|0.15|1.36|0.16|1.3|0.1|0
1725029100000|2024-08-30 14:45:00|1.36|0.16|1.32|0.12|1.37|0.17|1.32|0.12|0
1725029400000|2024-08-30 14:50:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1725029700000|2024-08-30 14:55:00|1.36|0.16|1.4|0.2|1.4|0.2|1.34|0.14|0
1725030000000|2024-08-30 15:00:00|1.41|0.21|1.38|0.18|1.42|0.22|1.38|0.18|0
1725030300000|2024-08-30 15:05:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1725030600000|2024-08-30 15:10:00|1.38|0.18|1.39|0.19|1.4|0.2|1.38|0.18|0
1725030900000|2024-08-30 15:15:00|1.4|0.2|1.42|0.22|1.43|0.23|1.39|0.19|0
1725031200000|2024-08-30 15:20:00|1.43|0.23|1.4|0.2|1.44|0.24|1.32|0.12|0
1725031500000|2024-08-30 15:25:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1725031800000|2024-08-30 15:30:00|1.4|0.2|1.43|0.23|1.47|0.27|1.4|0.2|0
1725032100000|2024-08-30 15:35:00|1.44|0.24|1.43|0.23|1.44|0.24|1.42|0.22|0
1725032400000|2024-08-30 15:40:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1725032700000|2024-08-30 15:45:00|1.43|0.23|1.43|0.23|1.43|0.23|1.41|0.21|0
1725033000000|2024-08-30 15:50:00|1.42|0.22|1.4|0.2|1.43|0.23|1.4|0.2|0
1725033300000|2024-08-30 15:55:00|1.39|0.19|1.41|0.21|1.42|0.22|1.39|0.19|0
1725033600000|2024-08-30 16:00:00|1.42|0.22|1.41|0.21|1.45|0.25|1.41|0.21|0
1725033900000|2024-08-30 16:05:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1725034200000|2024-08-30 16:10:00|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1725034500000|2024-08-30 16:15:00|1.39|0.19|1.41|0.21|1.42|0.22|1.39|0.19|0
1725034800000|2024-08-30 16:20:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1725035100000|2024-08-30 16:25:00|1.41|0.21|1.46|0.26|1.46|0.26|1.41|0.21|0
1725035400000|2024-08-30 16:30:00|1.45|0.25|1.53|0.33|1.54|0.34|1.42|0.22|0
1725035700000|2024-08-30 16:35:00|1.54|0.34|1.52|0.32|1.56|0.36|1.51|0.31|0
1725036000000|2024-08-30 16:40:00|1.51|0.31|1.69|0.49|1.72|0.52|1.51|0.31|0
1725036300000|2024-08-30 16:45:00|1.7|0.5|1.97|1.17|2|1.2|1.49|0.49|0
1725036600000|2024-08-30 16:50:00|1.96|1.16|1.9|1.1|1.96|1.16|1.83|1.03|0
1725036900000|2024-08-30 16:55:00|1.89|1.09|1.87|1.07|1.91|1.11|1.86|1.06|0
1725037200000|2024-08-30 17:00:00|1.86|1.06|1.83|1.03|1.87|1.07|1.81|1.01|0
1725037500000|2024-08-30 17:05:00|1.84|1.04|1.87|1.07|1.91|1.11|1.79|0.99|0
1725037800000|2024-08-30 17:10:00|1.86|1.06|1.85|1.05|1.87|1.07|1.84|1.04|0
1725038100000|2024-08-30 17:15:00|1.84|1.04|1.89|1.09|1.9|1.1|1.84|1.04|0
1725038400000|2024-08-30 17:20:00|1.88|1.08|1.91|1.11|1.92|1.12|1.87|1.07|0
1725038700000|2024-08-30 17:25:00|1.9|1.1|1.89|1.09|1.9|1.1|1.88|1.08|0
1725039000000|2024-08-30 17:30:00|1.88|1.08|1.89|1.09|1.9|1.1|1.86|1.06|0
1725039300000|2024-08-30 17:35:00|1.88|1.08|1.88|1.08|1.89|1.09|1.86|1.06|0
1725039600000|2024-08-30 17:40:00|1.89|1.09|1.88|1.08|1.89|1.09|1.86|1.06|0
1725039900000|2024-08-30 17:45:00|1.87|1.07|1.8|1|1.88|1.08|1.79|0.99|0
1725040200000|2024-08-30 17:50:00|1.81|1.01|1.79|0.99|1.81|1.01|1.78|0.98|0
1725040500000|2024-08-30 17:55:00|1.78|0.98|1.82|1.02|1.83|1.03|1.78|0.98|0
1725040800000|2024-08-30 18:00:00|1.81|1.01|1.8|1|1.83|1.03|1.79|0.99|0
1725041100000|2024-08-30 18:05:00|1.81|1.01|1.77|0.97|1.81|1.01|1.77|0.97|0
1725041400000|2024-08-30 18:10:00|1.78|0.98|1.76|0.96|1.78|0.98|1.75|0.95|0
1725041700000|2024-08-30 18:15:00|1.75|0.95|1.76|0.96|1.76|0.96|1.75|0.95|0
1725042000000|2024-08-30 18:20:00|1.75|0.95|1.75|0.95|1.76|0.96|1.74|0.94|0
1725042300000|2024-08-30 18:25:00|1.74|0.94|1.75|0.95|1.75|0.95|1.72|0.92|0
1725042600000|2024-08-30 18:30:00|1.74|0.94|1.73|0.93|1.75|0.95|1.73|0.93|0
1725042900000|2024-08-30 18:35:00|1.72|0.92|1.71|0.91|1.73|0.93|1.7|0.9|0
1725043200000|2024-08-30 18:40:00|1.7|0.9|1.7|0.9|1.71|0.91|1.68|0.88|0
1725043500000|2024-08-30 18:45:00|1.69|0.89|1.68|0.88|1.7|0.9|1.68|0.88|0
1725043800000|2024-08-30 18:50:00|1.67|0.87|1.67|0.87|1.68|0.88|1.65|0.85|0
1725044100000|2024-08-30 18:55:00|1.68|0.88|1.67|0.87|1.68|0.88|1.67|0.87|0
1725044400000|2024-08-30 19:00:00|1.66|0.86|1.67|0.87|1.67|0.87|1.65|0.85|0
1725044700000|2024-08-30 19:05:00|1.66|0.86|1.66|0.86|1.67|0.87|1.65|0.85|0
1725045000000|2024-08-30 19:10:00|1.65|0.85|1.67|0.87|1.7|0.9|1.65|0.85|0
1725045300000|2024-08-30 19:15:00|1.68|0.88|1.66|0.86|1.68|0.88|1.65|0.85|0
1725045600000|2024-08-30 19:20:00|1.65|0.85|1.61|0.81|1.65|0.85|1.6|0.8|0
1725045900000|2024-08-30 19:25:00|1.62|0.82|1.61|0.81|1.81|1.01|1.58|0.78|0
1725046200000|2024-08-30 19:30:00|1.6|0.8|1.64|0.84|1.65|0.85|1.6|0.8|0
1725046500000|2024-08-30 19:35:00|1.63|0.83|1.61|0.81|1.64|0.84|1.61|0.81|0
1725046800000|2024-08-30 19:40:00|1.62|0.82|1.62|0.82|1.63|0.83|1.59|0.79|0
1725047100000|2024-08-30 19:45:00|1.61|0.81|1.6|0.8|1.62|0.82|1.6|0.8|0
1725047400000|2024-08-30 19:50:00|1.57|0.77|1.5|0.7|1.58|0.78|1.49|0.69|0
1725047700000|2024-08-30 19:55:00|1.49|0.69|1.49|0.69|1.5|0.7|1.45|0.65|0
1725048000000|2024-08-30 20:00:00|1.5|0.7|1.5|0.7|1.53|0.73|1.48|0.68|0
1725048300000|2024-08-30 20:05:00|1.49|0.69|1.5|0.7|1.5|0.7|1.49|0.69|0
1725048600000|2024-08-30 20:10:00|1.51|0.71|1.52|0.72|1.52|0.72|1.51|0.71|0
1725237300000|2024-09-02 00:35:00|1.47|0.67|1.47|0.67|1.48|0.68|1.47|0.67|0
1725237600000|2024-09-02 00:40:00|1.48|0.68|1.47|0.67|1.48|0.68|1.47|0.67|0
1725237900000|2024-09-02 00:45:00|1.46|0.66|1.47|0.67|1.47|0.67|1.46|0.66|0
1725238200000|2024-09-02 00:50:00|1.46|0.66|1.46|0.66|1.47|0.67|1.46|0.66|0
1725238500000|2024-09-02 00:55:00|1.45|0.65|1.47|0.67|1.47|0.67|1.45|0.65|0
1725238800000|2024-09-02 01:00:00|1.46|0.66|1.46|0.66|1.46|0.66|1.45|0.65|0
1725239100000|2024-09-02 01:05:00|1.45|0.65|1.45|0.65|1.45|0.65|1.45|0.65|0
1725240000000|2024-09-02 01:20:00|1.44|0.64|1.44|0.64|1.45|0.65|1.44|0.64|0
1725241500000|2024-09-02 01:45:00|1.43|0.63|1.43|0.63|1.44|0.64|1.43|0.63|0
1725241800000|2024-09-02 01:50:00|1.44|0.64|1.44|0.64|1.44|0.64|1.44|0.64|0
1725242400000|2024-09-02 02:00:00|1.45|0.65|1.45|0.65|1.46|0.66|1.45|0.65|0
1725242700000|2024-09-02 02:05:00|1.46|0.66|1.45|0.65|1.46|0.66|1.45|0.65|0
1725243000000|2024-09-02 02:10:00|1.46|0.66|1.46|0.66|1.46|0.66|1.45|0.65|0
1725243300000|2024-09-02 02:15:00|1.47|0.67|1.47|0.67|1.47|0.67|1.46|0.66|0
1725243600000|2024-09-02 02:20:00|1.46|0.66|1.47|0.67|1.47|0.67|1.46|0.66|0
1725244200000|2024-09-02 02:30:00|1.46|0.66|1.46|0.66|1.47|0.67|1.46|0.66|0
1725244500000|2024-09-02 02:35:00|1.47|0.67|1.46|0.66|1.47|0.67|1.46|0.66|0
1725244800000|2024-09-02 02:40:00|1.45|0.65|1.45|0.65|1.45|0.65|1.45|0.65|0
1725245100000|2024-09-02 02:45:00|1.46|0.66|1.46|0.66|1.46|0.66|1.45|0.65|0
1725245700000|2024-09-02 02:55:00|1.45|0.65|1.46|0.66|1.46|0.66|1.45|0.65|0
1725246000000|2024-09-02 03:00:00|1.45|0.65|1.45|0.65|1.45|0.65|1.45|0.65|0
1725246300000|2024-09-02 03:05:00|1.46|0.66|1.46|0.66|1.46|0.66|1.45|0.65|0
1725246600000|2024-09-02 03:10:00|1.45|0.65|1.45|0.65|1.46|0.66|1.45|0.65|0
1725246900000|2024-09-02 03:15:00|1.46|0.66|1.46|0.66|1.46|0.66|1.45|0.65|0
1725247200000|2024-09-02 03:20:00|1.45|0.65|1.46|0.66|1.46|0.66|1.45|0.65|0
1725247500000|2024-09-02 03:25:00|1.45|0.65|1.45|0.65|1.45|0.65|1.45|0.65|0
1725247800000|2024-09-02 03:30:00|1.46|0.66|1.46|0.66|1.46|0.66|1.46|0.66|0
1725248100000|2024-09-02 03:35:00|1.47|0.67|1.46|0.66|1.47|0.67|1.46|0.66|0
1725248400000|2024-09-02 03:40:00|1.47|0.67|1.46|0.66|1.47|0.67|1.46|0.66|0
1725248700000|2024-09-02 03:45:00|1.45|0.65|1.45|0.65|1.45|0.65|1.45|0.65|0
1725249000000|2024-09-02 03:50:00|1.46|0.66|1.45|0.65|1.46|0.66|1.45|0.65|0
1725249300000|2024-09-02 03:55:00|1.46|0.66|1.45|0.65|1.46|0.66|1.45|0.65|0
1725249600000|2024-09-02 04:00:00|1.46|0.66|1.46|0.66|1.46|0.66|1.46|0.66|0
1725249900000|2024-09-02 04:05:00|1.45|0.65|1.46|0.66|1.46|0.66|1.45|0.65|0
1725250200000|2024-09-02 04:10:00|1.47|0.67|1.47|0.67|1.48|0.68|1.46|0.66|0
1725250500000|2024-09-02 04:15:00|1.46|0.66|1.46|0.66|1.47|0.67|1.46|0.66|0
1725251100000|2024-09-02 04:25:00|1.45|0.65|1.45|0.65|1.46|0.66|1.45|0.65|0
1725251400000|2024-09-02 04:30:00|1.46|0.66|1.45|0.65|1.46|0.66|1.45|0.65|0
1725251700000|2024-09-02 04:35:00|1.46|0.66|1.46|0.66|1.46|0.66|1.45|0.65|0
1725252000000|2024-09-02 04:40:00|1.45|0.65|1.46|0.66|1.46|0.66|1.45|0.65|0
1725252600000|2024-09-02 04:50:00|1.45|0.65|1.45|0.65|1.45|0.65|1.45|0.65|0
1725252900000|2024-09-02 04:55:00|1.44|0.64|1.44|0.64|1.44|0.64|1.44|0.64|0
1725253800000|2024-09-02 05:10:00|1.45|0.65|1.44|0.64|1.45|0.65|1.44|0.64|0
1725254400000|2024-09-02 05:20:00|1.43|0.63|1.43|0.63|1.43|0.63|1.43|0.63|0
1725255000000|2024-09-02 05:30:00|1.42|0.62|1.43|0.63|1.43|0.63|1.42|0.62|0
1725255300000|2024-09-02 05:35:00|1.42|0.62|1.42|0.62|1.42|0.62|1.42|0.62|0
1725255600000|2024-09-02 05:40:00|1.41|0.61|1.42|0.62|1.42|0.62|1.41|0.61|0
1725256500000|2024-09-02 05:55:00|1.43|0.63|1.43|0.63|1.43|0.63|1.42|0.62|0
1725256800000|2024-09-02 06:00:00|1.44|0.64|1.43|0.63|1.44|0.64|1.42|0.62|0
1725257100000|2024-09-02 06:05:00|1.44|0.64|1.44|0.64|1.44|0.64|1.43|0.63|0
1725257400000|2024-09-02 06:10:00|1.45|0.65|1.45|0.65|1.45|0.65|1.44|0.64|0
1725257700000|2024-09-02 06:15:00|1.44|0.64|1.44|0.64|1.45|0.65|1.43|0.63|0
1725258600000|2024-09-02 06:30:00|1.45|0.65|1.45|0.65|1.45|0.65|1.45|0.65|0
1725258900000|2024-09-02 06:35:00|1.44|0.64|1.44|0.64|1.44|0.64|1.44|0.64|0
1725259500000|2024-09-02 06:45:00|1.45|0.65|1.44|0.64|1.45|0.65|1.44|0.64|0
1725259800000|2024-09-02 06:50:00|1.43|0.63|1.43|0.63|1.44|0.64|1.43|0.63|0
1725260100000|2024-09-02 06:55:00|1.44|0.64|1.44|0.64|1.44|0.64|1.44|0.64|0
1725260400000|2024-09-02 07:00:00|1.45|0.65|1.44|0.64|1.45|0.65|1.44|0.64|0
1725260700000|2024-09-02 07:05:00|1.45|0.65|1.46|0.66|1.46|0.66|1.44|0.64|0
1725261000000|2024-09-02 07:10:00|1.47|0.67|1.46|0.66|1.47|0.67|1.46|0.66|0
1725261300000|2024-09-02 07:15:00|1.47|0.67|1.49|0.69|1.49|0.69|1.47|0.67|0
1725261600000|2024-09-02 07:20:00|1.5|0.7|1.5|0.7|1.5|0.7|1.48|0.68|0
1725261900000|2024-09-02 07:25:00|1.49|0.69|1.5|0.7|1.51|0.71|1.49|0.69|0
1725262200000|2024-09-02 07:30:00|1.51|0.71|1.49|0.69|1.51|0.71|1.49|0.69|0
1725262500000|2024-09-02 07:35:00|1.5|0.7|1.5|0.7|1.5|0.7|1.49|0.69|0
1725262800000|2024-09-02 07:40:00|1.49|0.69|1.49|0.69|1.5|0.7|1.49|0.69|0
1725263100000|2024-09-02 07:45:00|1.48|0.68|1.48|0.68|1.48|0.68|1.47|0.67|0
1725263400000|2024-09-02 07:50:00|1.47|0.67|1.46|0.66|1.48|0.68|1.46|0.66|0
1725264000000|2024-09-02 08:00:00|1.45|0.65|1.46|0.66|1.46|0.66|1.45|0.65|0
1725264300000|2024-09-02 08:05:00|1.45|0.65|1.45|0.65|1.46|0.66|1.45|0.65|0
1725264600000|2024-09-02 08:10:00|1.46|0.66|1.45|0.65|1.46|0.66|1.45|0.65|0
1725264900000|2024-09-02 08:15:00|1.44|0.64|1.44|0.64|1.44|0.64|1.43|0.63|0
1725265200000|2024-09-02 08:20:00|1.45|0.65|1.43|0.63|1.45|0.65|1.43|0.63|0
1725265500000|2024-09-02 08:25:00|1.42|0.62|1.43|0.63|1.43|0.63|1.42|0.62|0
1725265800000|2024-09-02 08:30:00|1.42|0.62|1.42|0.62|1.43|0.63|1.41|0.61|0
1725266100000|2024-09-02 08:35:00|1.41|0.61|1.46|0.66|1.48|0.68|1.41|0.61|0
1725266400000|2024-09-02 08:40:00|1.45|0.65|1.45|0.65|1.45|0.65|1.44|0.64|0
1725266700000|2024-09-02 08:45:00|1.44|0.64|1.44|0.64|1.44|0.64|1.44|0.64|0
1725267000000|2024-09-02 08:50:00|1.45|0.65|1.45|0.65|1.46|0.66|1.44|0.64|0
1725267600000|2024-09-02 09:00:00|1.46|0.66|1.45|0.65|1.46|0.66|1.45|0.65|0
1725267900000|2024-09-02 09:05:00|1.46|0.66|1.45|0.65|1.46|0.66|1.45|0.65|0
1725268200000|2024-09-02 09:10:00|1.46|0.66|1.45|0.65|1.46|0.66|1.45|0.65|0
1725268500000|2024-09-02 09:15:00|1.44|0.64|1.44|0.64|1.44|0.64|1.44|0.64|0
1725269100000|2024-09-02 09:25:00|1.43|0.63|1.44|0.64|1.44|0.64|1.43|0.63|0
1725269400000|2024-09-02 09:30:00|1.43|0.63|1.43|0.63|1.44|0.64|1.43|0.63|0
1725269700000|2024-09-02 09:35:00|1.44|0.64|1.43|0.63|1.44|0.64|1.43|0.63|0
1725270000000|2024-09-02 09:40:00|1.42|0.62|1.42|0.62|1.43|0.63|1.42|0.62|0
1725270300000|2024-09-02 09:45:00|1.43|0.63|1.43|0.63|1.43|0.63|1.42|0.62|0
1725270600000|2024-09-02 09:50:00|1.42|0.62|1.43|0.63|1.43|0.63|1.42|0.62|0
1725271500000|2024-09-02 10:05:00|1.34|0.54|1.83|1.03|1.84|1.04|1.34|0.54|0
1725271800000|2024-09-02 10:10:00|1.84|1.04|1.84|1.04|1.84|1.04|1.83|1.03|0
1725272400000|2024-09-02 10:20:00|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1725272700000|2024-09-02 10:25:00|1.84|1.04|1.83|1.03|1.84|1.04|1.82|1.02|0
1725273000000|2024-09-02 10:30:00|1.82|1.02|1.83|1.03|1.83|1.03|1.82|1.02|0
1725273600000|2024-09-02 10:40:00|1.82|1.02|1.82|1.02|1.83|1.03|1.82|1.02|0
1725274200000|2024-09-02 10:50:00|1.83|1.03|1.82|1.02|1.83|1.03|1.82|1.02|0
1725274800000|2024-09-02 11:00:00|1.81|1.01|1.81|1.01|1.82|1.02|1.81|1.01|0
1725275100000|2024-09-02 11:05:00|1.82|1.02|1.82|1.02|1.82|1.02|1.81|1.01|0
1725275400000|2024-09-02 11:10:00|1.83|1.03|1.82|1.02|1.83|1.03|1.82|1.02|0
1725275700000|2024-09-02 11:15:00|1.83|1.03|1.82|1.02|1.83|1.03|1.82|1.02|0
1725276000000|2024-09-02 11:20:00|1.83|1.03|1.82|1.02|1.83|1.03|1.82|1.02|0
1725276600000|2024-09-02 11:30:00|1.81|1.01|1.81|1.01|1.82|1.02|1.81|1.01|0
1725276900000|2024-09-02 11:35:00|1.82|1.02|1.82|1.02|1.82|1.02|1.82|1.02|0
1725277200000|2024-09-02 11:40:00|1.81|1.01|1.81|1.01|1.82|1.02|1.81|1.01|0
1725277800000|2024-09-02 11:50:00|1.8|1|1.8|1|1.8|1|1.79|0.99|0
1725278400000|2024-09-02 12:00:00|1.79|0.99|1.78|0.98|1.8|1|1.78|0.98|0
1725279000000|2024-09-02 12:10:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1725279300000|2024-09-02 12:15:00|1.77|0.97|1.77|0.97|1.78|0.98|1.77|0.97|0
1725279600000|2024-09-02 12:20:00|1.78|0.98|1.78|0.98|1.78|0.98|1.77|0.97|0
1725279900000|2024-09-02 12:25:00|1.77|0.97|1.77|0.97|1.78|0.98|1.77|0.97|0
1725280500000|2024-09-02 12:35:00|1.78|0.98|1.77|0.97|1.78|0.98|1.77|0.97|0
1725280800000|2024-09-02 12:40:00|1.78|0.98|1.78|0.98|1.78|0.98|1.77|0.97|0
1725281100000|2024-09-02 12:45:00|1.77|0.97|1.77|0.97|1.78|0.98|1.77|0.97|0
1725281400000|2024-09-02 12:50:00|1.76|0.96|1.77|0.97|1.77|0.97|1.76|0.96|0
1725281700000|2024-09-02 12:55:00|1.76|0.96|1.77|0.97|1.77|0.97|1.76|0.96|0
1725282000000|2024-09-02 13:00:00|1.76|0.96|1.76|0.96|1.76|0.96|1.76|0.96|0
1725282600000|2024-09-02 13:10:00|1.77|0.97|1.76|0.96|1.77|0.97|1.76|0.96|0
1725282900000|2024-09-02 13:15:00|1.75|0.95|1.76|0.96|1.76|0.96|1.75|0.95|0
1725283200000|2024-09-02 13:20:00|1.75|0.95|1.75|0.95|1.76|0.96|1.74|0.94|0
1725283500000|2024-09-02 13:25:00|1.76|0.96|1.76|0.96|1.77|0.97|1.76|0.96|0
1725283800000|2024-09-02 13:30:00|1.75|0.95|1.77|0.97|1.77|0.97|1.75|0.95|0
1725284100000|2024-09-02 13:35:00|1.76|0.96|1.75|0.95|1.76|0.96|1.75|0.95|0
1725284400000|2024-09-02 13:40:00|1.74|0.94|1.73|0.93|1.75|0.95|1.73|0.93|0
1725284700000|2024-09-02 13:45:00|1.74|0.94|1.74|0.94|1.75|0.95|1.73|0.93|0
1725285000000|2024-09-02 13:50:00|1.81|1.01|1.76|0.96|1.81|1.01|1.76|0.96|0
1725285300000|2024-09-02 13:55:00|1.77|0.97|1.78|0.98|1.78|0.98|1.77|0.97|0
1725285600000|2024-09-02 14:00:00|1.77|0.97|1.78|0.98|1.78|0.98|1.77|0.97|0
1725285900000|2024-09-02 14:05:00|1.79|0.99|1.79|0.99|1.79|0.99|1.78|0.98|0
1725286200000|2024-09-02 14:10:00|1.8|1|1.8|1|1.8|1|1.79|0.99|0
1725286500000|2024-09-02 14:15:00|1.79|0.99|1.8|1|1.81|1.01|1.79|0.99|0
1725286800000|2024-09-02 14:20:00|1.81|1.01|1.8|1|1.81|1.01|1.79|0.99|0
1725287100000|2024-09-02 14:25:00|1.79|0.99|1.78|0.98|1.79|0.99|1.78|0.98|0
1725287400000|2024-09-02 14:30:00|1.77|0.97|1.75|0.95|1.77|0.97|1.74|0.94|0
1725287700000|2024-09-02 14:35:00|1.74|0.94|1.71|0.91|1.74|0.94|1.71|0.91|0
1725288000000|2024-09-02 14:40:00|1.72|0.92|1.71|0.91|1.72|0.92|1.7|0.9|0
1725288300000|2024-09-02 14:45:00|1.7|0.9|1.71|0.91|1.71|0.91|1.7|0.9|0
1725288600000|2024-09-02 14:50:00|1.7|0.9|1.7|0.9|1.71|0.91|1.7|0.9|0
1725288900000|2024-09-02 14:55:00|1.71|0.91|1.7|0.9|1.71|0.91|1.7|0.9|0
1725289200000|2024-09-02 15:00:00|1.71|0.91|1.71|0.91|1.71|0.91|1.7|0.9|0
1725289500000|2024-09-02 15:05:00|1.7|0.9|1.7|0.9|1.7|0.9|1.7|0.9|0
1725289800000|2024-09-02 15:10:00|1.69|0.89|1.7|0.9|1.7|0.9|1.69|0.89|0
1725290100000|2024-09-02 15:15:00|1.69|0.89|1.69|0.89|1.7|0.9|1.69|0.89|0
1725290400000|2024-09-02 15:20:00|1.7|0.9|1.71|0.91|1.71|0.91|1.7|0.9|0
1725290700000|2024-09-02 15:25:00|1.72|0.92|1.72|0.92|1.73|0.93|1.71|0.91|0
1725291300000|2024-09-02 15:35:00|1.71|0.91|1.72|0.92|1.72|0.92|1.71|0.91|0
1725291600000|2024-09-02 15:40:00|1.71|0.91|1.71|0.91|1.72|0.92|1.71|0.91|0
1725292200000|2024-09-02 15:50:00|1.7|0.9|1.7|0.9|1.7|0.9|1.7|0.9|0
1725292500000|2024-09-02 15:55:00|1.69|0.89|1.7|0.9|1.7|0.9|1.69|0.89|0
1725293400000|2024-09-02 16:10:00|1.69|0.89|1.69|0.89|1.7|0.9|1.69|0.89|0
1725293700000|2024-09-02 16:15:00|1.7|0.9|1.7|0.9|1.7|0.9|1.7|0.9|0
1725294300000|2024-09-02 16:25:00|1.71|0.91|1.71|0.91|1.71|0.91|1.7|0.9|0
1725294600000|2024-09-02 16:30:00|1.7|0.9|1.7|0.9|1.71|0.91|1.7|0.9|0
1725294900000|2024-09-02 16:35:00|1.69|0.89|1.69|0.89|1.7|0.9|1.69|0.89|0
1725295500000|2024-09-02 16:45:00|1.7|0.9|1.7|0.9|1.7|0.9|1.7|0.9|0
1725295800000|2024-09-02 16:50:00|1.72|0.92|1.71|0.91|1.72|0.92|1.71|0.91|0
1725296100000|2024-09-02 16:55:00|1.7|0.9|1.68|0.88|1.71|0.91|1.67|0.87|0
1725297000000|2024-09-02 17:10:00|1.67|0.87|1.67|0.87|1.67|0.87|1.67|0.87|0
1725300000000|2024-09-02 18:00:00|1.66|0.86|1.66|0.86|1.66|0.86|1.66|0.86|0
1725303000000|2024-09-02 18:50:00|1.65|0.85|1.65|0.85|1.65|0.85|1.65|0.85|0
1725305700000|2024-09-02 19:35:00|1.64|0.84|1.64|0.84|1.64|0.84|1.64|0.84|0
1725308100000|2024-09-02 20:15:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1725308700000|2024-09-02 20:25:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1725311700000|2024-09-02 21:15:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1725314400000|2024-09-02 22:00:00|1.81|0.61|1.8|0.6|1.81|0.61|1.79|0.59|0
1725314700000|2024-09-02 22:05:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1725315000000|2024-09-02 22:10:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1725315300000|2024-09-02 22:15:00|1.79|0.59|1.82|0.62|1.82|0.62|1.79|0.59|0
1725315600000|2024-09-02 22:20:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1725315900000|2024-09-02 22:25:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1725316200000|2024-09-02 22:30:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1725316500000|2024-09-02 22:35:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1725316800000|2024-09-02 22:40:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1725317100000|2024-09-02 22:45:00|1.85|0.65|1.84|0.64|1.86|0.66|1.84|0.64|0
1725317400000|2024-09-02 22:50:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1725318000000|2024-09-02 23:00:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1725318300000|2024-09-02 23:05:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1725318600000|2024-09-02 23:10:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1725318900000|2024-09-02 23:15:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1725319200000|2024-09-02 23:20:00|1.84|0.64|1.88|0.68|1.9|0.7|1.84|0.64|0
1725319500000|2024-09-02 23:25:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1725319800000|2024-09-02 23:30:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1725320100000|2024-09-02 23:35:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1725320400000|2024-09-02 23:40:00|1.89|0.69|1.89|0.69|1.9|0.7|1.88|0.68|0
1725320700000|2024-09-02 23:45:00|1.88|0.68|1.87|0.67|1.89|0.69|1.87|0.67|0
1725321000000|2024-09-02 23:50:00|1.88|0.68|1.88|0.68|1.89|0.69|1.87|0.67|0
1725321300000|2024-09-02 23:55:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1725321600000|2024-09-03 00:00:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1725321900000|2024-09-03 00:05:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1725322200000|2024-09-03 00:10:00|1.88|0.68|1.86|0.66|1.88|0.68|1.85|0.65|0
1725322500000|2024-09-03 00:15:00|1.66|0.86|1.65|0.85|1.66|0.86|1.64|0.84|0
1725322800000|2024-09-03 00:20:00|1.78|0.98|1.69|0.89|1.78|0.98|1.69|0.89|0
1725323100000|2024-09-03 00:25:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1725323400000|2024-09-03 00:30:00|1.7|0.9|1.69|0.89|1.7|0.9|1.69|0.89|0
1725323700000|2024-09-03 00:35:00|1.7|0.9|1.7|0.9|1.71|0.91|1.69|0.89|0
1725324000000|2024-09-03 00:40:00|1.71|0.91|1.7|0.9|1.71|0.91|1.7|0.9|0
1725324300000|2024-09-03 00:45:00|1.69|0.89|1.7|0.9|1.7|0.9|1.69|0.89|0
1725324600000|2024-09-03 00:50:00|1.71|0.91|1.7|0.9|1.71|0.91|1.7|0.9|0
1725324900000|2024-09-03 00:55:00|1.69|0.89|1.69|0.89|1.7|0.9|1.69|0.89|0
1725325200000|2024-09-03 01:00:00|1.68|0.88|1.69|0.89|1.69|0.89|1.68|0.88|0
1725325500000|2024-09-03 01:05:00|1.68|0.88|1.68|0.88|1.69|0.89|1.67|0.87|0
1725325800000|2024-09-03 01:10:00|1.67|0.87|1.66|0.86|1.68|0.88|1.66|0.86|0
1725326100000|2024-09-03 01:15:00|1.67|0.87|1.66|0.86|1.67|0.87|1.65|0.85|0
1725326400000|2024-09-03 01:20:00|1.65|0.85|1.66|0.86|1.66|0.86|1.65|0.85|0
1725326700000|2024-09-03 01:25:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1725327000000|2024-09-03 01:30:00|1.67|0.87|1.67|0.87|1.67|0.87|1.67|0.87|0
1725327300000|2024-09-03 01:35:00|1.66|0.86|1.66|0.86|1.67|0.87|1.66|0.86|0
1725327600000|2024-09-03 01:40:00|1.65|0.85|1.66|0.86|1.67|0.87|1.65|0.85|0
1725328200000|2024-09-03 01:50:00|1.65|0.85|1.65|0.85|1.66|0.86|1.65|0.85|0
1725328500000|2024-09-03 01:55:00|1.66|0.86|1.66|0.86|1.66|0.86|1.65|0.85|0
1725328800000|2024-09-03 02:00:00|1.65|0.85|1.67|0.87|1.67|0.87|1.65|0.85|0
1725329400000|2024-09-03 02:10:00|1.66|0.86|1.66|0.86|1.67|0.87|1.66|0.86|0
1725329700000|2024-09-03 02:15:00|1.65|0.85|1.66|0.86|1.66|0.86|1.65|0.85|0
1725330000000|2024-09-03 02:20:00|1.65|0.85|1.65|0.85|1.66|0.86|1.65|0.85|0
1725330300000|2024-09-03 02:25:00|1.66|0.86|1.65|0.85|1.66|0.86|1.65|0.85|0
1725330900000|2024-09-03 02:35:00|1.66|0.86|1.66|0.86|1.66|0.86|1.66|0.86|0
1725331200000|2024-09-03 02:40:00|1.67|0.87|1.67|0.87|1.68|0.88|1.67|0.87|0
1725331500000|2024-09-03 02:45:00|1.68|0.88|1.67|0.87|1.68|0.88|1.67|0.87|0
1725331800000|2024-09-03 02:50:00|1.68|0.88|1.67|0.87|1.68|0.88|1.67|0.87|0
1725332100000|2024-09-03 02:55:00|1.68|0.88|1.7|0.9|1.7|0.9|1.67|0.87|0
1725332400000|2024-09-03 03:00:00|1.71|0.91|1.71|0.91|1.72|0.92|1.71|0.91|0
1725332700000|2024-09-03 03:05:00|1.72|0.92|1.73|0.93|1.74|0.94|1.71|0.91|0
1725333000000|2024-09-03 03:10:00|1.74|0.94|1.72|0.92|1.74|0.94|1.72|0.92|0
1725333300000|2024-09-03 03:15:00|1.73|0.93|1.72|0.92|1.73|0.93|1.71|0.91|0
1725333600000|2024-09-03 03:20:00|1.73|0.93|1.72|0.92|1.73|0.93|1.72|0.92|0
1725334200000|2024-09-03 03:30:00|1.71|0.91|1.71|0.91|1.71|0.91|1.71|0.91|0
1725334500000|2024-09-03 03:35:00|1.7|0.9|1.71|0.91|1.71|0.91|1.7|0.9|0
1725334800000|2024-09-03 03:40:00|1.7|0.9|1.7|0.9|1.71|0.91|1.7|0.9|0
1725335100000|2024-09-03 03:45:00|1.69|0.89|1.68|0.88|1.69|0.89|1.68|0.88|0
1725335400000|2024-09-03 03:50:00|1.69|0.89|1.68|0.88|1.69|0.89|1.68|0.88|0
1725335700000|2024-09-03 03:55:00|1.67|0.87|1.68|0.88|1.68|0.88|1.67|0.87|0
1725336000000|2024-09-03 04:00:00|1.67|0.87|1.68|0.88|1.68|0.88|1.67|0.87|0
1725336600000|2024-09-03 04:10:00|1.67|0.87|1.68|0.88|1.68|0.88|1.67|0.87|0
1725336900000|2024-09-03 04:15:00|1.67|0.87|1.68|0.88|1.68|0.88|1.67|0.87|0
1725337200000|2024-09-03 04:20:00|1.69|0.89|1.69|0.89|1.69|0.89|1.69|0.89|0
1725337500000|2024-09-03 04:25:00|1.68|0.88|1.68|0.88|1.69|0.89|1.68|0.88|0
1725337800000|2024-09-03 04:30:00|1.67|0.87|1.68|0.88|1.68|0.88|1.67|0.87|0
1725338400000|2024-09-03 04:40:00|1.67|0.87|1.67|0.87|1.67|0.87|1.67|0.87|0
1725339300000|2024-09-03 04:55:00|1.68|0.88|1.67|0.87|1.68|0.88|1.67|0.87|0
1725339600000|2024-09-03 05:00:00|1.66|0.86|1.66|0.86|1.67|0.87|1.66|0.86|0
1725339900000|2024-09-03 05:05:00|1.67|0.87|1.66|0.86|1.67|0.87|1.66|0.86|0
1725340200000|2024-09-03 05:10:00|1.65|0.85|1.65|0.85|1.66|0.86|1.65|0.85|0
1725340800000|2024-09-03 05:20:00|1.64|0.84|1.66|0.86|1.66|0.86|1.64|0.84|0
1725341100000|2024-09-03 05:25:00|1.65|0.85|1.65|0.85|1.66|0.86|1.65|0.85|0
1725341400000|2024-09-03 05:30:00|1.66|0.86|1.65|0.85|1.66|0.86|1.65|0.85|0
1725341700000|2024-09-03 05:35:00|1.66|0.86|1.65|0.85|1.66|0.86|1.65|0.85|0
1725342000000|2024-09-03 05:40:00|1.66|0.86|1.65|0.85|1.66|0.86|1.64|0.84|0
1725342600000|2024-09-03 05:50:00|1.64|0.84|1.64|0.84|1.65|0.85|1.64|0.84|0
1725342900000|2024-09-03 05:55:00|1.65|0.85|1.63|0.83|1.65|0.85|1.63|0.83|0
1725343200000|2024-09-03 06:00:00|1.64|0.84|1.65|0.85|1.66|0.86|1.64|0.84|0
1725343500000|2024-09-03 06:05:00|1.64|0.84|1.64|0.84|1.64|0.84|1.64|0.84|0
1725343800000|2024-09-03 06:10:00|1.65|0.85|1.65|0.85|1.66|0.86|1.64|0.84|0
1725344100000|2024-09-03 06:15:00|1.66|0.86|1.62|0.82|1.66|0.86|1.62|0.82|0
1725344400000|2024-09-03 06:20:00|1.65|0.85|1.68|0.88|1.69|0.89|1.65|0.85|0
1725344700000|2024-09-03 06:25:00|1.69|0.89|1.67|0.87|1.71|0.91|1.67|0.87|0
1725345000000|2024-09-03 06:30:00|1.66|0.86|1.66|0.86|1.67|0.87|1.66|0.86|0
1725345300000|2024-09-03 06:35:00|1.65|0.85|1.65|0.85|1.66|0.86|1.65|0.85|0
1725345600000|2024-09-03 06:40:00|1.64|0.84|1.65|0.85|1.65|0.85|1.64|0.84|0
1725345900000|2024-09-03 06:45:00|1.64|0.84|1.64|0.84|1.64|0.84|1.63|0.83|0
1725346500000|2024-09-03 06:55:00|1.63|0.83|1.64|0.84|1.64|0.84|1.63|0.83|0
1725346800000|2024-09-03 07:00:00|1.63|0.83|1.6|0.8|1.63|0.83|1.59|0.79|0
1725347100000|2024-09-03 07:05:00|1.61|0.81|1.59|0.79|1.61|0.81|1.58|0.78|0
1725347400000|2024-09-03 07:10:00|1.58|0.78|1.59|0.79|1.59|0.79|1.58|0.78|0
1725347700000|2024-09-03 07:15:00|1.58|0.78|1.59|0.79|1.59|0.79|1.58|0.78|0
1725348000000|2024-09-03 07:20:00|1.58|0.78|1.58|0.78|1.59|0.79|1.58|0.78|0
1725348300000|2024-09-03 07:25:00|1.59|0.79|1.59|0.79|1.59|0.79|1.58|0.78|0
1725348600000|2024-09-03 07:30:00|1.58|0.78|1.58|0.78|1.59|0.79|1.57|0.77|0
1725348900000|2024-09-03 07:35:00|1.57|0.77|1.58|0.78|1.58|0.78|1.57|0.77|0
1725349200000|2024-09-03 07:40:00|1.57|0.77|1.56|0.76|1.57|0.77|1.56|0.76|0
1725349500000|2024-09-03 07:45:00|1.57|0.77|1.57|0.77|1.57|0.77|1.56|0.76|0
1725349800000|2024-09-03 07:50:00|1.58|0.78|1.58|0.78|1.59|0.79|1.58|0.78|0
1725350100000|2024-09-03 07:55:00|1.59|0.79|1.58|0.78|1.59|0.79|1.58|0.78|0
1725350400000|2024-09-03 08:00:00|1.57|0.77|1.58|0.78|1.58|0.78|1.56|0.76|0
1725350700000|2024-09-03 08:05:00|1.59|0.79|1.59|0.79|1.59|0.79|1.57|0.77|0
1725351000000|2024-09-03 08:10:00|1.58|0.78|1.59|0.79|1.59|0.79|1.57|0.77|0
1725351300000|2024-09-03 08:15:00|1.6|0.8|1.59|0.79|1.6|0.8|1.58|0.78|0
1725351600000|2024-09-03 08:20:00|1.58|0.78|1.6|0.8|1.6|0.8|1.58|0.78|0
1725351900000|2024-09-03 08:25:00|1.61|0.81|1.62|0.82|1.63|0.83|1.61|0.81|0
1725352200000|2024-09-03 08:30:00|1.63|0.83|1.65|0.85|1.65|0.85|1.63|0.83|0
1725352500000|2024-09-03 08:35:00|1.64|0.84|1.66|0.86|1.66|0.86|1.64|0.84|0
1725352800000|2024-09-03 08:40:00|1.65|0.85|1.65|0.85|1.67|0.87|1.64|0.84|0
1725353100000|2024-09-03 08:45:00|1.66|0.86|1.66|0.86|1.66|0.86|1.65|0.85|0
1725353400000|2024-09-03 08:50:00|1.67|0.87|1.69|0.89|1.69|0.89|1.67|0.87|0
1725353700000|2024-09-03 08:55:00|1.7|0.9|1.72|0.92|1.72|0.92|1.68|0.88|0
1725354000000|2024-09-03 09:00:00|1.73|0.93|1.71|0.91|1.74|0.94|1.7|0.9|0
1725354300000|2024-09-03 09:05:00|1.72|0.92|1.71|0.91|1.72|0.92|1.71|0.91|0
1725354600000|2024-09-03 09:10:00|1.72|0.92|1.78|0.98|1.79|0.99|1.72|0.92|0
1725354900000|2024-09-03 09:15:00|1.79|0.99|1.78|0.98|1.79|0.99|1.76|0.96|0
1725355200000|2024-09-03 09:20:00|1.79|0.99|1.76|0.96|1.79|0.99|1.63|0.83|0
1725355500000|2024-09-03 09:25:00|1.75|0.95|1.76|0.96|1.76|0.96|1.73|0.93|0
1725355800000|2024-09-03 09:30:00|1.78|0.98|1.75|0.95|1.8|1|1.75|0.95|0
1725356100000|2024-09-03 09:35:00|1.74|0.94|1.74|0.94|1.75|0.95|1.74|0.94|0
1725356400000|2024-09-03 09:40:00|1.75|0.95|1.75|0.95|1.76|0.96|1.74|0.94|0
1725356700000|2024-09-03 09:45:00|1.76|0.96|1.76|0.96|1.77|0.97|1.75|0.95|0
1725357000000|2024-09-03 09:50:00|1.75|0.95|1.76|0.96|1.76|0.96|1.75|0.95|0
1725357300000|2024-09-03 09:55:00|1.77|0.97|1.78|0.98|1.78|0.98|1.76|0.96|0
1725357600000|2024-09-03 10:00:00|1.77|0.97|1.77|0.97|1.8|1|1.76|0.96|0
1725357900000|2024-09-03 10:05:00|1.78|0.98|1.79|0.99|1.8|1|1.77|0.97|0
1725358200000|2024-09-03 10:10:00|1.8|1|1.76|0.96|1.8|1|1.76|0.96|0
1725358500000|2024-09-03 10:15:00|1.77|0.97|1.76|0.96|1.78|0.98|1.76|0.96|0
1725358800000|2024-09-03 10:20:00|1.77|0.97|1.77|0.97|1.77|0.97|1.76|0.96|0
1725359100000|2024-09-03 10:25:00|1.76|0.96|1.74|0.94|1.77|0.97|1.74|0.94|0
1725359400000|2024-09-03 10:30:00|1.75|0.95|1.75|0.95|1.75|0.95|1.73|0.93|0
1725359700000|2024-09-03 10:35:00|1.76|0.96|1.76|0.96|1.78|0.98|1.75|0.95|0
1725360000000|2024-09-03 10:40:00|1.77|0.97|1.75|0.95|1.77|0.97|1.74|0.94|0
1725360300000|2024-09-03 10:45:00|1.76|0.96|1.74|0.94|1.76|0.96|1.74|0.94|0
1725360600000|2024-09-03 10:50:00|1.73|0.93|1.73|0.93|1.73|0.93|1.72|0.92|0
1725360900000|2024-09-03 10:55:00|1.72|0.92|1.73|0.93|1.74|0.94|1.72|0.92|0
1725361200000|2024-09-03 11:00:00|1.74|0.94|1.75|0.95|1.75|0.95|1.73|0.93|0
1725361500000|2024-09-03 11:05:00|1.76|0.96|1.75|0.95|1.78|0.98|1.75|0.95|0
1725361800000|2024-09-03 11:10:00|1.76|0.96|1.77|0.97|1.78|0.98|1.76|0.96|0
1725362100000|2024-09-03 11:15:00|1.76|0.96|1.74|0.94|1.76|0.96|1.73|0.93|0
1725362400000|2024-09-03 11:20:00|1.75|0.95|1.75|0.95|1.75|0.95|1.74|0.94|0
1725362700000|2024-09-03 11:25:00|1.76|0.96|1.74|0.94|1.76|0.96|1.73|0.93|0
1725363000000|2024-09-03 11:30:00|1.73|0.93|1.72|0.92|1.73|0.93|1.72|0.92|0
1725363300000|2024-09-03 11:35:00|1.71|0.91|1.72|0.92|1.73|0.93|1.71|0.91|0
1725363600000|2024-09-03 11:40:00|1.73|0.93|1.74|0.94|1.75|0.95|1.72|0.92|0
1725363900000|2024-09-03 11:45:00|1.75|0.95|1.75|0.95|1.76|0.96|1.73|0.93|0
1725364200000|2024-09-03 11:50:00|1.76|0.96|1.74|0.94|1.76|0.96|1.74|0.94|0
1725364500000|2024-09-03 11:55:00|1.73|0.93|1.73|0.93|1.74|0.94|1.73|0.93|0
1725364800000|2024-09-03 12:00:00|1.74|0.94|1.75|0.95|1.75|0.95|1.73|0.93|0
1725365100000|2024-09-03 12:05:00|1.74|0.94|1.73|0.93|1.75|0.95|1.73|0.93|0
1725365400000|2024-09-03 12:10:00|1.72|0.92|1.72|0.92|1.74|0.94|1.72|0.92|0
1725365700000|2024-09-03 12:15:00|1.73|0.93|1.72|0.92|1.73|0.93|1.72|0.92|0
1725366000000|2024-09-03 12:20:00|1.71|0.91|1.71|0.91|1.72|0.92|1.7|0.9|0
1725366300000|2024-09-03 12:25:00|1.72|0.92|1.73|0.93|1.73|0.93|1.71|0.91|0
1725366600000|2024-09-03 12:30:00|1.74|0.94|1.72|0.92|1.74|0.94|1.72|0.92|0
1725366900000|2024-09-03 12:35:00|1.73|0.93|1.71|0.91|1.73|0.93|1.7|0.9|0
1725367200000|2024-09-03 12:40:00|1.7|0.9|1.71|0.91|1.71|0.91|1.7|0.9|0
1725367500000|2024-09-03 12:45:00|1.7|0.9|1.71|0.91|1.71|0.91|1.7|0.9|0
1725367800000|2024-09-03 12:50:00|1.7|0.9|1.72|0.92|1.72|0.92|1.7|0.9|0
1725368100000|2024-09-03 12:55:00|1.71|0.91|1.75|0.95|1.75|0.95|1.71|0.91|0
1725368400000|2024-09-03 13:00:00|1.74|0.94|1.74|0.94|1.76|0.96|1.74|0.94|0
1725368700000|2024-09-03 13:05:00|1.73|0.93|1.75|0.95|1.75|0.95|1.73|0.93|0
1725369000000|2024-09-03 13:10:00|1.74|0.94|1.76|0.96|1.77|0.97|1.74|0.94|0
1725369300000|2024-09-03 13:15:00|1.77|0.97|1.74|0.94|1.77|0.97|1.74|0.94|0
1725369600000|2024-09-03 13:20:00|1.73|0.93|1.72|0.92|1.74|0.94|1.71|0.91|0
1725369900000|2024-09-03 13:25:00|1.73|0.93|1.76|0.96|1.77|0.97|1.73|0.93|0
1725370200000|2024-09-03 13:30:00|1.75|0.95|1.78|0.98|1.8|1|1.74|0.94|0
1725370500000|2024-09-03 13:35:00|1.77|0.97|1.83|1.03|1.83|1.03|1.77|0.97|0
1725370800000|2024-09-03 13:40:00|1.82|1.02|1.89|1.09|1.93|1.13|1.81|1.01|0
1725371100000|2024-09-03 13:45:00|1.9|1.1|1.87|1.07|1.92|1.12|1.83|1.03|0
1725371400000|2024-09-03 13:50:00|1.88|1.08|1.95|1.15|1.97|1.17|1.88|1.08|0
1725371700000|2024-09-03 13:55:00|1.96|1.16|1.92|1.12|1.96|1.16|1.81|1.01|0
1725372000000|2024-09-03 14:00:00|1.95|1.15|2.07|1.27|2.1|1.3|1.94|1.14|0
1725372300000|2024-09-03 14:05:00|2.08|1.28|2.15|1.35|2.2|1.4|1.95|1.15|0
1725372600000|2024-09-03 14:10:00|2.16|1.36|2.25|1.45|2.25|1.45|2.14|1.34|0
1725372900000|2024-09-03 14:15:00|2.26|1.46|2.22|1.42|2.29|1.49|2.16|1.36|0
1725373200000|2024-09-03 14:20:00|2.23|1.43|2.22|1.42|2.25|1.45|2.2|1.4|0
1725373500000|2024-09-03 14:25:00|2.21|1.41|1.91|1.11|2.31|1.51|1.91|1.11|0
1725373800000|2024-09-03 14:30:00|1.93|1.13|2.22|1.42|2.27|1.47|1.93|1.13|0
1725374100000|2024-09-03 14:35:00|2.23|1.43|2.18|1.38|2.23|1.43|2.09|1.29|0
1725374400000|2024-09-03 14:40:00|2.17|1.37|2.18|1.38|2.22|1.42|2.15|1.35|0
1725374700000|2024-09-03 14:45:00|2.17|1.37|2.29|1.49|2.3|1.5|2.17|1.37|0
1725375000000|2024-09-03 14:50:00|2.28|1.48|2.3|1.5|2.31|1.51|2.26|1.46|0
1725375300000|2024-09-03 14:55:00|2.29|1.49|2.29|1.49|2.29|1.49|2.26|1.46|0
1725375600000|2024-09-03 15:00:00|2.28|1.48|2.19|1.39|2.3|1.5|2.18|1.38|0
1725375900000|2024-09-03 15:05:00|2.2|1.4|2.18|1.38|2.21|1.41|2.13|1.33|0
1725376200000|2024-09-03 15:10:00|2.17|1.37|2.11|1.31|2.18|1.38|2.08|1.28|0
1725376500000|2024-09-03 15:15:00|2.12|1.32|2.13|1.33|2.15|1.35|2.08|1.28|0
1725376800000|2024-09-03 15:20:00|2.14|1.34|2.13|1.33|2.15|1.35|2.11|1.31|0
1725377100000|2024-09-03 15:25:00|2.14|1.34|2.11|1.31|2.15|1.35|2.09|1.29|0
1725377400000|2024-09-03 15:30:00|2.1|1.3|2.11|1.31|2.15|1.35|2.09|1.29|0
1725377700000|2024-09-03 15:35:00|2.1|1.3|2.09|1.29|2.1|1.3|2.05|1.25|0
1725378000000|2024-09-03 15:40:00|2.1|1.3|2.15|1.35|2.16|1.36|2.1|1.3|0
1725378300000|2024-09-03 15:45:00|2.14|1.34|2.14|1.34|2.15|1.35|2.11|1.31|0
1725378600000|2024-09-03 15:50:00|2.15|1.35|2.14|1.34|2.17|1.37|2.13|1.33|0
1725378900000|2024-09-03 15:55:00|2.13|1.33|2.13|1.33|2.18|1.38|2.12|1.32|0
1725379200000|2024-09-03 16:00:00|2.12|1.32|2.09|1.29|2.12|1.32|2.08|1.28|0
1725379500000|2024-09-03 16:05:00|2.08|1.28|2.13|1.33|2.14|1.34|2.07|1.27|0
1725379800000|2024-09-03 16:10:00|2.14|1.34|2.1|1.3|2.15|1.35|2.1|1.3|0
1725380100000|2024-09-03 16:15:00|2.09|1.29|2.08|1.28|2.11|1.31|2.05|1.25|0
1725380400000|2024-09-03 16:20:00|2.07|1.27|2.11|1.31|2.11|1.31|2.06|1.26|0
1725380700000|2024-09-03 16:25:00|2.12|1.32|2.12|1.32|2.15|1.35|2.11|1.31|0
1725381000000|2024-09-03 16:30:00|2.13|1.33|2.13|1.33|2.14|1.34|2.11|1.31|0
1725381300000|2024-09-03 16:35:00|2.14|1.34|2.09|1.29|2.16|1.36|2.09|1.29|0
1725381600000|2024-09-03 16:40:00|2.1|1.3|2.11|1.31|2.13|1.33|2.1|1.3|0
1725381900000|2024-09-03 16:45:00|2.12|1.32|2.15|1.35|2.17|1.37|2.11|1.31|0
1725382200000|2024-09-03 16:50:00|2.16|1.36|2.16|1.36|2.17|1.37|2.14|1.34|0
1725382500000|2024-09-03 16:55:00|2.15|1.35|2.17|1.37|2.18|1.38|2.15|1.35|0
1725382800000|2024-09-03 17:00:00|2.16|1.36|2.14|1.34|2.17|1.37|2.14|1.34|0
1725383100000|2024-09-03 17:05:00|2.15|1.35|2.12|1.32|2.15|1.35|2.1|1.3|0
1725383400000|2024-09-03 17:10:00|2.11|1.31|2.17|1.37|2.18|1.38|2.11|1.31|0
1725383700000|2024-09-03 17:15:00|2.16|1.36|2.14|1.34|2.18|1.38|2.14|1.34|0
1725384000000|2024-09-03 17:20:00|2.13|1.33|2.08|1.28|2.15|1.35|2.07|1.27|0
1725384300000|2024-09-03 17:25:00|2.09|1.29|2.09|1.29|2.1|1.3|2.07|1.27|0
1725384600000|2024-09-03 17:30:00|2.1|1.3|2.19|1.39|2.19|1.39|2.08|1.28|0
1725384900000|2024-09-03 17:35:00|2.18|1.38|2.12|1.32|2.19|1.39|2.12|1.32|0
1725385200000|2024-09-03 17:40:00|2.13|1.33|2.22|1.42|2.22|1.42|2.13|1.33|0
1725385500000|2024-09-03 17:45:00|2.21|1.41|2.22|1.42|2.23|1.43|2.2|1.4|0
1725385800000|2024-09-03 17:50:00|2.21|1.41|2.22|1.42|2.22|1.42|2.2|1.4|0
1725386100000|2024-09-03 17:55:00|2.21|1.41|2.26|1.46|2.26|1.46|2.2|1.4|0
1725386400000|2024-09-03 18:00:00|2.25|1.45|2.38|1.58|2.41|1.61|2.23|1.43|0
1725386700000|2024-09-03 18:05:00|2.37|1.57|2.41|1.61|2.41|1.61|2.34|1.54|0
1725387000000|2024-09-03 18:10:00|2.4|1.6|2.4|1.6|2.41|1.61|2.38|1.58|0
1725387300000|2024-09-03 18:15:00|2.41|1.61|2.44|1.64|2.44|1.64|2.38|1.58|0
1725387600000|2024-09-03 18:20:00|2.42|1.62|2.43|1.63|2.45|1.65|2.39|1.59|0
1725387900000|2024-09-03 18:25:00|2.44|1.64|2.44|1.64|2.44|1.64|2.4|1.6|0
1725388200000|2024-09-03 18:30:00|2.43|1.63|2.38|1.58|2.45|1.65|2.37|1.57|0
1725388500000|2024-09-03 18:35:00|2.37|1.57|2.41|1.61|2.43|1.63|2.36|1.56|0
1725388800000|2024-09-03 18:40:00|2.4|1.6|2.43|1.63|2.44|1.64|2.39|1.59|0
1725389100000|2024-09-03 18:45:00|2.44|1.64|2.41|1.61|2.45|1.65|2.39|1.59|0
1725389400000|2024-09-03 18:50:00|2.4|1.6|2.44|1.64|2.44|1.64|2.39|1.59|0
1725389700000|2024-09-03 18:55:00|2.43|1.63|2.44|1.64|2.46|1.66|2.42|1.62|0
1725390000000|2024-09-03 19:00:00|2.43|1.63|2.59|1.79|2.6|1.8|2.38|1.58|0
1725390300000|2024-09-03 19:05:00|2.57|1.77|2.61|1.81|2.61|1.81|2.56|1.76|0
1725390600000|2024-09-03 19:10:00|2.6|1.8|2.58|1.78|2.61|1.81|2.55|1.75|0
1725390900000|2024-09-03 19:15:00|2.59|1.79|2.59|1.79|2.6|1.8|2.59|1.79|0
1725391200000|2024-09-03 19:20:00|2.6|1.8|2.51|1.71|2.6|1.8|2.48|1.68|0
1725391500000|2024-09-03 19:25:00|2.52|1.72|2.53|1.73|2.55|1.75|2.52|1.72|0
1725391800000|2024-09-03 19:30:00|2.52|1.72|2.65|1.85|2.65|1.85|2.51|1.71|0
1725392100000|2024-09-03 19:35:00|2.66|1.86|2.82|2.02|2.83|2.03|2.66|1.86|0
1725392400000|2024-09-03 19:40:00|2.81|2.01|2.92|2.12|3|2.2|2.71|1.91|0
1725392700000|2024-09-03 19:45:00|2.95|2.15|3.44|1.76|3.5|2.31|2.95|1.69|0
1725393000000|2024-09-03 19:50:00|3.39|1.71|3.42|1.74|3.49|1.81|3.38|1.7|0
1725393300000|2024-09-03 19:55:00|3.44|1.76|3.2|1.52|3.49|1.81|3.2|1.52|0
1725393600000|2024-09-03 20:00:00|3.18|1.5|3.07|1.39|3.24|1.56|3.05|1.37|0
1725393900000|2024-09-03 20:05:00|3.08|1.4|3.07|1.39|3.1|1.42|3.07|1.39|0
1725394200000|2024-09-03 20:10:00|3.08|1.4|3.08|1.4|3.1|1.42|3.08|1.4|0
1725394500000|2024-09-03 20:15:00|3.14|1.35|3.22|1.38|3.25|1.39|3.14|1.34|0
1725394800000|2024-09-03 20:20:00|3.23|1.7|2.95|1.75|3.23|1.75|2.89|1.69|0
1725395100000|2024-09-03 20:25:00|2.94|1.74|2.95|1.75|2.97|1.77|2.92|1.72|0
1725395400000|2024-09-03 20:30:00|2.94|1.74|2.95|1.75|2.95|1.75|2.91|1.71|0
1725395700000|2024-09-03 20:35:00|2.94|1.74|3.68|2.48|3.69|2.49|2.83|1.63|0
1725396000000|2024-09-03 20:40:00|3.69|2.49|3.7|2.5|3.71|2.51|3.68|2.48|0
1725396300000|2024-09-03 20:45:00|3.69|2.49|3.7|2.5|3.72|2.52|3.68|2.48|0
1725396600000|2024-09-03 20:50:00|3.69|2.49|3.63|2.43|3.7|2.5|3.63|2.43|0
1725396900000|2024-09-03 20:55:00|3.62|2.42|3.62|2.42|3.64|2.44|3.61|2.41|0
1725397200000|2024-09-03 21:00:00|3.63|2.43|3.63|2.43|3.63|2.43|3.62|2.42|0
1725397500000|2024-09-03 21:05:00|3.62|2.42|3.63|2.43|3.64|2.44|3.62|2.42|0
1725397800000|2024-09-03 21:10:00|3.64|2.44|3.64|2.44|3.64|2.44|3.64|2.44|0
1725398100000|2024-09-03 21:15:00|3.65|2.45|3.64|2.44|3.65|2.45|3.63|2.43|0
1725398400000|2024-09-03 21:20:00|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1725398700000|2024-09-03 21:25:00|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1725399000000|2024-09-03 21:30:00|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1725399300000|2024-09-03 21:35:00|3.63|2.43|3.63|2.43|3.63|2.43|3.63|2.43|0
1725399600000|2024-09-03 21:40:00|3.64|2.44|3.64|2.44|3.64|2.44|3.63|2.43|0
1725399900000|2024-09-03 21:45:00|3.63|2.43|3.63|2.43|3.63|2.43|3.63|2.43|0
1725400200000|2024-09-03 21:50:00|3.62|2.42|3.62|2.42|3.62|2.42|3.62|2.42|0
1725400500000|2024-09-03 21:55:00|3.63|2.43|3.62|2.42|3.64|2.44|3.61|2.41|0
1725400800000|2024-09-03 22:00:00|3.6|2.4|3.62|2.42|3.65|2.45|3.56|2.36|0
1725401100000|2024-09-03 22:05:00|3.63|2.43|3.69|2.49|3.72|2.52|3.62|2.42|0
1725401400000|2024-09-03 22:10:00|3.68|2.48|3.61|2.41|3.68|2.48|3.61|2.41|0
1725401700000|2024-09-03 22:15:00|3.6|2.4|3.6|2.4|3.64|2.44|3.58|2.38|0
1725402000000|2024-09-03 22:20:00|3.59|2.39|3.56|2.36|3.6|2.4|3.56|2.36|0
1725402300000|2024-09-03 22:25:00|3.57|2.37|3.6|2.4|3.6|2.4|3.56|2.36|0
1725402600000|2024-09-03 22:30:00|3.59|2.39|3.57|2.37|3.6|2.4|3.56|2.36|0
1725402900000|2024-09-03 22:35:00|3.56|2.36|3.56|2.36|3.57|2.37|3.55|2.35|0
1725403200000|2024-09-03 22:40:00|3.55|2.35|3.57|2.37|3.57|2.37|3.55|2.35|0
1725403500000|2024-09-03 22:45:00|3.56|2.36|3.58|2.38|3.58|2.38|3.56|2.36|0
1725403800000|2024-09-03 22:50:00|3.57|2.37|3.61|2.41|3.61|2.41|3.56|2.36|0
1725404100000|2024-09-03 22:55:00|3.62|2.42|3.62|2.42|3.64|2.44|3.6|2.4|0
1725404400000|2024-09-03 23:00:00|3.63|2.43|3.63|2.43|3.64|2.44|3.62|2.42|0
1725404700000|2024-09-03 23:05:00|3.65|2.45|3.64|2.44|3.66|2.46|3.63|2.43|0
1725405000000|2024-09-03 23:10:00|3.65|2.45|3.6|2.4|3.65|2.45|3.59|2.39|0
1725405300000|2024-09-03 23:15:00|3.59|2.39|3.58|2.38|3.6|2.4|3.58|2.38|0
1725405600000|2024-09-03 23:20:00|3.59|2.39|3.59|2.39|3.6|2.4|3.58|2.38|0
1725405900000|2024-09-03 23:25:00|3.6|2.4|3.63|2.43|3.64|2.44|3.6|2.4|0
1725406200000|2024-09-03 23:30:00|3.62|2.42|3.61|2.41|3.63|2.43|3.61|2.41|0
1725406500000|2024-09-03 23:35:00|3.62|2.42|3.63|2.43|3.64|2.44|3.6|2.4|0
1725406800000|2024-09-03 23:40:00|3.64|2.44|3.61|2.41|3.64|2.44|3.61|2.41|0
1725407100000|2024-09-03 23:45:00|3.62|2.42|3.66|2.46|3.66|2.46|3.61|2.41|0
1725407400000|2024-09-03 23:50:00|3.7|2.5|3.61|2.41|3.71|2.51|3.6|2.4|0
1725407700000|2024-09-03 23:55:00|3.62|2.42|3.63|2.43|3.63|2.43|3.59|2.39|0
1725408000000|2024-09-04 00:00:00|3.62|2.42|3.56|2.36|3.62|2.42|3.56|2.36|0
1725408300000|2024-09-04 00:05:00|3.57|2.37|3.55|2.35|3.57|2.37|3.53|2.33|0
1725408600000|2024-09-04 00:10:00|3.56|2.36|3.55|2.35|3.58|2.38|3.55|2.35|0
1725408900000|2024-09-04 00:15:00|3.36|2.56|3.57|2.77|3.59|2.79|3.35|2.55|0
1725409200000|2024-09-04 00:20:00|3.56|2.76|3.55|2.75|3.58|2.78|3.53|2.73|0
1725409500000|2024-09-04 00:25:00|3.56|2.76|3.59|2.79|3.6|2.8|3.55|2.75|0
1725409800000|2024-09-04 00:30:00|3.6|2.8|3.59|2.79|3.62|2.82|3.59|2.79|0
1725410100000|2024-09-04 00:35:00|3.58|2.78|3.77|2.97|3.77|2.97|3.58|2.78|0
1725410400000|2024-09-04 00:40:00|3.75|2.95|3.8|3|3.84|3.04|3.72|2.92|0
1725410700000|2024-09-04 00:45:00|3.81|3.01|3.7|2.9|3.83|3.03|3.7|2.9|0
1725411000000|2024-09-04 00:50:00|3.71|2.91|3.86|3.06|3.87|3.07|3.68|2.88|0
1725411300000|2024-09-04 00:55:00|3.87|3.07|3.94|3.14|3.96|3.16|3.81|3.01|0
1725411600000|2024-09-04 01:00:00|3.92|3.12|3.91|3.11|3.98|3.18|3.9|3.1|0
1725411900000|2024-09-04 01:05:00|3.92|3.12|3.82|3.02|3.93|3.13|3.82|3.02|0
1725412200000|2024-09-04 01:10:00|3.83|3.03|3.84|3.04|3.87|3.07|3.83|3.03|0
1725412500000|2024-09-04 01:15:00|3.83|3.03|3.99|3.19|3.99|3.19|3.83|3.03|0
1725412800000|2024-09-04 01:20:00|3.98|3.18|3.97|3.17|3.98|3.18|3.88|3.08|0
1725413100000|2024-09-04 01:25:00|3.98|3.18|3.84|3.04|3.99|3.19|3.84|3.04|0
1725413400000|2024-09-04 01:30:00|3.83|3.03|3.75|2.95|3.84|3.04|3.74|2.94|0
1725413700000|2024-09-04 01:35:00|3.74|2.94|3.71|2.91|3.75|2.95|3.71|2.91|0
1725414000000|2024-09-04 01:40:00|3.7|2.9|4.43|3.63|4.43|3.63|3.68|2.88|0
1725414300000|2024-09-04 01:45:00|4.49|3.69|4.64|3.84|4.67|3.87|4.46|3.66|0
1725414600000|2024-09-04 01:50:00|4.63|3.83|4.66|3.86|4.67|3.87|4.62|3.82|0
1725414900000|2024-09-04 01:55:00|4.67|3.87|4.76|3.96|4.76|3.96|4.66|3.86|0
1725415200000|2024-09-04 02:00:00|4.75|3.95|4.92|4.12|4.92|4.12|4.74|3.94|0
1725415500000|2024-09-04 02:05:00|4.93|4.13|4.96|4.16|5.02|4.22|4.76|3.96|0
1725415800000|2024-09-04 02:10:00|4.95|4.15|4.92|4.12|4.98|4.18|4.91|4.11|0
1725416100000|2024-09-04 02:15:00|4.93|4.13|4.91|4.11|4.93|4.13|4.86|4.06|0
1725416400000|2024-09-04 02:20:00|4.9|4.1|4.81|4.01|4.9|4.1|4.81|4.01|0
1725416700000|2024-09-04 02:25:00|4.82|4.02|4.78|3.98|4.84|4.04|4.76|3.96|0
1725417000000|2024-09-04 02:30:00|4.79|3.99|4.77|3.97|4.79|3.99|4.75|3.95|0
1725417300000|2024-09-04 02:35:00|4.78|3.98|4.77|3.97|4.79|3.99|4.74|3.94|0
1725417600000|2024-09-04 02:40:00|4.78|3.98|4.84|4.04|4.84|4.04|4.78|3.98|0
1725417900000|2024-09-04 02:45:00|4.85|4.05|4.84|4.04|4.88|4.08|4.79|3.99|0
1725418200000|2024-09-04 02:50:00|4.85|4.05|4.87|4.07|4.87|4.07|4.81|4.01|0
1725418500000|2024-09-04 02:55:00|4.86|4.06|4.88|4.08|4.94|4.14|4.85|4.05|0
1725418800000|2024-09-04 03:00:00|4.87|4.07|4.8|4|4.88|4.08|4.79|3.99|0
1725419100000|2024-09-04 03:05:00|4.81|4.01|4.84|4.04|4.85|4.05|4.8|4|0
1725419400000|2024-09-04 03:10:00|4.85|4.05|4.85|4.05|4.87|4.07|4.83|4.03|0
1725419700000|2024-09-04 03:15:00|4.86|4.06|4.84|4.04|4.87|4.07|4.83|4.03|0
1725420000000|2024-09-04 03:20:00|4.83|4.03|4.89|4.09|4.91|4.11|4.83|4.03|0
1725420300000|2024-09-04 03:25:00|4.91|4.11|4.89|4.09|4.91|4.11|4.88|4.08|0
1725420600000|2024-09-04 03:30:00|4.88|4.08|4.88|4.08|4.91|4.11|4.86|4.06|0
1725420900000|2024-09-04 03:35:00|4.89|4.09|4.91|4.11|4.92|4.12|4.89|4.09|0
1725421200000|2024-09-04 03:40:00|4.95|4.15|4.9|4.1|4.95|4.15|4.86|4.06|0
1725421500000|2024-09-04 03:45:00|4.91|4.11|4.95|4.15|4.95|4.15|4.9|4.1|0
1725421800000|2024-09-04 03:50:00|4.94|4.14|15.79|14.39|16.49|15.09|4.94|4.14|0
1725422100000|2024-09-04 03:55:00|15.78|14.38|5.93|5.13|17.73|16.33|4.96|4.16|0
1725422400000|2024-09-04 04:00:00|5.92|5.12|5.89|5.09|5.92|5.12|5.87|5.07|0
1725422700000|2024-09-04 04:05:00|5.88|5.08|5.81|5.01|5.9|5.1|5.79|4.99|0
1725423000000|2024-09-04 04:10:00|5.8|5|5.87|5.07|5.89|5.09|5.78|4.98|0
1725423300000|2024-09-04 04:15:00|5.88|5.08|5.92|5.12|5.94|5.14|5.88|5.08|0
1725423600000|2024-09-04 04:20:00|5.91|5.11|5.96|5.16|5.97|5.17|5.91|5.11|0
1725423900000|2024-09-04 04:25:00|5.95|5.15|5.97|5.17|5.99|5.19|5.91|5.11|0
1725424200000|2024-09-04 04:30:00|5.96|5.16|5.92|5.12|5.96|5.16|5.92|5.12|0
1725424500000|2024-09-04 04:35:00|5.91|5.11|5.9|5.1|5.93|5.13|5.89|5.09|0
1725424800000|2024-09-04 04:40:00|5.92|5.12|5.88|5.08|5.92|5.12|5.86|5.06|0
1725425100000|2024-09-04 04:45:00|5.89|5.09|5.92|5.12|5.92|5.12|5.88|5.08|0
1725425400000|2024-09-04 04:50:00|5.9|5.1|5.94|5.14|5.99|5.19|5.9|5.1|0
1725425700000|2024-09-04 04:55:00|5.95|5.15|5.97|5.17|5.98|5.18|5.94|5.14|0
1725426000000|2024-09-04 05:00:00|5.96|5.16|5.99|5.19|6|5.2|5.96|5.16|0
1725426300000|2024-09-04 05:05:00|5.98|5.18|6.01|5.21|6.02|5.22|5.98|5.18|0
1725426600000|2024-09-04 05:10:00|6|5.2|6.01|5.21|6.01|5.21|5.97|5.17|0
1725426900000|2024-09-04 05:15:00|6|5.2|5.99|5.19|6.02|5.22|5.95|5.15|0
1725427200000|2024-09-04 05:20:00|5.98|5.18|5.95|5.15|6|5.2|5.93|5.13|0
1725427500000|2024-09-04 05:25:00|5.94|5.14|5.91|5.11|5.94|5.14|5.85|5.05|0
1725427800000|2024-09-04 05:30:00|5.9|5.1|5.88|5.08|5.92|5.12|5.85|5.05|0
1725428100000|2024-09-04 05:35:00|5.87|5.07|5.95|5.15|5.95|5.15|5.87|5.07|0
1725428400000|2024-09-04 05:40:00|5.93|5.13|5.96|5.16|5.98|5.18|5.93|5.13|0
1725428700000|2024-09-04 05:45:00|5.97|5.17|6|5.2|6|5.2|5.91|5.11|0
1725429000000|2024-09-04 05:50:00|6.01|5.21|5.94|5.14|6.01|5.21|5.91|5.11|0
1725429300000|2024-09-04 05:55:00|5.95|5.15|5.95|5.15|5.95|5.15|5.87|5.07|0
1725429600000|2024-09-04 06:00:00|5.94|5.14|5.83|5.03|5.95|5.15|5.78|4.98|0
1725429900000|2024-09-04 06:05:00|5.84|5.04|5.93|5.13|5.95|5.15|5.78|4.98|0
1725430200000|2024-09-04 06:10:00|5.91|5.11|5.73|4.93|5.94|5.14|5.72|4.92|0
1725430500000|2024-09-04 06:15:00|5.72|4.92|5.72|4.92|5.74|4.94|5.65|4.85|0
1725430800000|2024-09-04 06:20:00|5.73|4.93|5.69|4.89|5.73|4.93|5.64|4.84|0
1725431100000|2024-09-04 06:25:00|5.7|4.9|5.56|4.76|5.7|4.9|5.56|4.76|0
1725431400000|2024-09-04 06:30:00|5.57|4.77|5.59|4.79|5.62|4.82|5.57|4.77|0
1725431700000|2024-09-04 06:35:00|5.4|4.6|7.98|7.08|7.99|7.08|4.58|3.78|0
1725432000000|2024-09-04 06:40:00|7.99|7.07|7.99|7.09|8.07|7.15|7.95|7.05|0
1725432300000|2024-09-04 06:45:00|8|7.1|7.83|6.94|8.02|7.11|7.82|6.93|0
1725432600000|2024-09-04 06:50:00|7.82|6.95|7.71|6.84|7.93|7.03|7.64|6.77|0
1725432900000|2024-09-04 06:55:00|7.7|6.83|7.8|6.92|7.8|6.92|7.7|6.83|0
1725433200000|2024-09-04 07:00:00|7.78|6.9|7.67|6.81|7.84|6.96|7.67|6.8|0
1725433500000|2024-09-04 07:05:00|7.69|6.82|7.47|6.62|7.73|6.85|7.47|6.62|0
1725433800000|2024-09-04 07:10:00|7.46|6.61|7.43|6.59|7.51|6.66|7.34|6.51|0
1725434100000|2024-09-04 07:15:00|7.44|6.6|7.47|6.63|7.48|6.63|7.36|6.52|0
1725434400000|2024-09-04 07:20:00|7.46|6.62|7.87|6.19|7.98|6.63|7.4|6.19|0
1725434700000|2024-09-04 07:25:00|7.88|6.2|8.03|6.35|8.04|6.36|7.87|6.19|0
1725435000000|2024-09-04 07:30:00|8.02|6.34|7.91|6.23|8.03|6.35|7.91|6.23|0
1725435300000|2024-09-04 07:35:00|7.9|6.22|7.1|5.42|7.98|6.3|7.1|5.42|0
1725435600000|2024-09-04 07:40:00|7.09|5.41|7.03|5.35|7.12|5.44|7.01|5.33|0
1725435900000|2024-09-04 07:45:00|7.04|5.36|6.94|5.26|7.06|5.38|6.93|5.25|0
1725436200000|2024-09-04 07:50:00|6.95|5.27|7.01|5.33|7.04|5.36|6.94|5.26|0
1725436500000|2024-09-04 07:55:00|7|5.32|7|5.32|7.02|5.34|6.98|5.3|0
1725436800000|2024-09-04 08:00:00|6.98|5.3|6.8|5.12|7.02|5.34|6.77|5.09|0
1725437100000|2024-09-04 08:05:00|6.83|5.15|6.84|5.16|6.85|5.17|6.82|5.14|0
1725437400000|2024-09-04 08:10:00|6.85|5.17|6.83|5.15|6.87|5.19|6.79|5.11|0
1725437700000|2024-09-04 08:15:00|6.85|5.17|6.38|5.58|6.86|5.6|6.37|5.11|0
1725438000000|2024-09-04 08:20:00|6.37|5.57|6.38|5.58|6.41|5.61|6.32|5.52|0
1725438300000|2024-09-04 08:25:00|6.37|5.57|6.3|5.5|6.38|5.58|6.28|5.48|0
1725438600000|2024-09-04 08:30:00|6.29|5.49|6.2|5.4|6.3|5.5|6.16|5.36|0
1725438900000|2024-09-04 08:35:00|6.19|5.39|6.31|5.51|6.32|5.52|6.19|5.39|0
1725439200000|2024-09-04 08:40:00|6.3|5.5|6.36|5.56|6.37|5.57|6.3|5.5|0
1725439500000|2024-09-04 08:45:00|6.35|5.55|6.35|5.55|6.36|5.56|6.3|5.5|0
1725439800000|2024-09-04 08:50:00|6.36|5.56|6.27|5.47|6.36|5.56|6.27|5.47|0
1725440100000|2024-09-04 08:55:00|6.28|5.48|6.31|5.51|6.33|5.53|6.25|5.45|0
1725440400000|2024-09-04 09:00:00|6.32|5.52|6.27|5.47|6.35|5.55|6.22|5.42|0
1725440700000|2024-09-04 09:05:00|6.28|5.48|6.35|5.55|6.35|5.55|6.27|5.47|0
1725441000000|2024-09-04 09:10:00|6.34|5.54|6.3|5.5|6.35|5.55|6.3|5.5|0
1725441300000|2024-09-04 09:15:00|6.31|5.51|6.19|5.39|6.33|5.53|6.19|5.39|0
1725441600000|2024-09-04 09:20:00|6.2|5.4|6.24|5.44|6.26|5.46|6.18|5.38|0
1725441900000|2024-09-04 09:25:00|6.25|5.45|6.25|5.45|6.27|5.47|6.23|5.43|0
1725442200000|2024-09-04 09:30:00|6.26|5.46|6.2|5.4|6.28|5.48|6.19|5.39|0
1725442500000|2024-09-04 09:35:00|6.19|5.39|6.15|5.35|6.21|5.41|6.15|5.35|0
1725442800000|2024-09-04 09:40:00|5.23|4.43|5.23|4.43|5.23|4.43|5.21|4.41|0
1725443100000|2024-09-04 09:45:00|5.24|4.44|5.25|4.45|5.25|4.45|5.19|4.39|0
1725443400000|2024-09-04 09:50:00|5.24|4.44|5.32|4.52|5.35|4.55|5.24|4.44|0
1725443700000|2024-09-04 09:55:00|5.31|4.51|5.26|4.46|5.31|4.51|5.24|4.44|0
1725444000000|2024-09-04 10:00:00|5.25|4.45|5.28|4.48|5.3|4.5|5.22|4.42|0
1725444300000|2024-09-04 10:05:00|5.29|4.49|5.32|4.52|5.32|4.52|5.27|4.47|0
1725444600000|2024-09-04 10:10:00|5.33|4.53|5.38|4.58|5.38|4.58|5.31|4.51|0
1725444900000|2024-09-04 10:15:00|5.37|4.57|5.37|4.57|5.4|4.6|5.36|4.56|0
1725445200000|2024-09-04 10:20:00|5.38|4.58|5.49|4.69|5.51|4.71|5.36|4.56|0
1725445500000|2024-09-04 10:25:00|5.48|4.68|5.48|4.68|5.49|4.69|5.46|4.66|0
1725445800000|2024-09-04 10:30:00|5.49|4.69|5.45|4.65|5.49|4.69|5.44|4.64|0
1725446100000|2024-09-04 10:35:00|5.46|4.66|5.48|4.68|5.5|4.7|5.45|4.65|0
1725446400000|2024-09-04 10:40:00|5.49|4.69|5.65|4.85|5.66|4.86|5.45|4.65|0
1725446700000|2024-09-04 10:45:00|5.66|4.86|5.64|4.84|5.66|4.86|5.61|4.81|0
1725447000000|2024-09-04 10:50:00|5.65|4.85|5.67|4.87|5.67|4.87|5.64|4.84|0
1725447300000|2024-09-04 10:55:00|5.68|4.88|5.71|4.91|5.71|4.91|5.67|4.87|0
1725447600000|2024-09-04 11:00:00|5.7|4.9|5.74|4.94|5.75|4.95|5.69|4.89|0
1725447900000|2024-09-04 11:05:00|5.75|4.95|5.68|4.88|5.76|4.96|5.68|4.88|0
1725448200000|2024-09-04 11:10:00|5.66|4.86|5.7|4.9|5.71|4.91|5.63|4.83|0
1725448500000|2024-09-04 11:15:00|5.69|4.89|5.69|4.89|5.73|4.93|5.68|4.88|0
1725448800000|2024-09-04 11:20:00|5.7|4.9|5.72|4.92|5.72|4.92|5.67|4.87|0
1725449100000|2024-09-04 11:25:00|5.71|4.91|5.63|4.83|5.72|4.92|5.63|4.83|0
1725449400000|2024-09-04 11:30:00|5.62|4.82|5.59|4.79|5.64|4.84|5.57|4.77|0
1725449700000|2024-09-04 11:35:00|5.58|4.78|5.61|4.81|5.61|4.81|5.53|4.73|0
1725450000000|2024-09-04 11:40:00|5.62|4.82|5.67|4.87|5.69|4.89|5.61|4.81|0
1725450300000|2024-09-04 11:45:00|5.68|4.88|5.69|4.89|5.7|4.9|5.66|4.86|0
1725450600000|2024-09-04 11:50:00|5.68|4.88|5.67|4.87|5.7|4.9|5.67|4.87|0
1725450900000|2024-09-04 11:55:00|5.65|4.85|5.63|4.83|5.65|4.85|5.58|4.78|0
1725451200000|2024-09-04 12:00:00|5.62|4.82|5.6|4.8|5.66|4.86|5.57|4.77|0
1725451500000|2024-09-04 12:05:00|5.59|4.79|5.52|4.72|5.59|4.79|5.52|4.72|0
1725451800000|2024-09-04 12:10:00|5.53|4.73|5.62|4.82|5.63|4.83|5.53|4.73|0
1725452100000|2024-09-04 12:15:00|5.61|4.81|5.64|4.84|5.65|4.85|5.59|4.79|0
1725452400000|2024-09-04 12:20:00|5.63|4.83|5.62|4.82|5.64|4.84|5.61|4.81|0
1725452700000|2024-09-04 12:25:00|5.63|4.83|5.59|4.79|5.64|4.84|5.55|4.75|0
1725453000000|2024-09-04 12:30:00|5.6|4.8|5.63|4.83|5.66|4.86|5.57|4.77|0
1725453300000|2024-09-04 12:35:00|5.64|4.84|5.76|4.96|5.82|5.02|5.64|4.84|0
1725453600000|2024-09-04 12:40:00|5.77|4.97|5.63|4.83|5.77|4.97|5.62|4.82|0
1725453900000|2024-09-04 12:45:00|5.64|4.84|5.45|4.65|5.64|4.84|5.42|4.62|0
1725454200000|2024-09-04 12:50:00|5.44|4.64|5.44|4.64|5.48|4.68|5.44|4.64|0
1725454500000|2024-09-04 12:55:00|5.43|4.63|5.47|4.67|5.56|4.76|5.43|4.63|0
1725454800000|2024-09-04 13:00:00|5.49|4.69|5.52|4.72|5.53|4.73|5.47|4.67|0
1725455100000|2024-09-04 13:05:00|5.53|4.73|5.5|4.7|5.54|4.74|5.48|4.68|0
1725455400000|2024-09-04 13:10:00|5.51|4.71|5.54|4.74|5.54|4.74|5.49|4.69|0
1725455700000|2024-09-04 13:15:00|5.53|4.73|5.53|4.73|5.55|4.75|5.52|4.72|0
1725456000000|2024-09-04 13:20:00|5.54|4.74|5.55|4.75|5.56|4.76|5.52|4.72|0
1725456300000|2024-09-04 13:25:00|5.54|4.74|5.55|4.75|5.57|4.77|5.5|4.7|0
1725456600000|2024-09-04 13:30:00|5.54|4.74|5.28|4.48|5.56|4.76|5.27|4.47|0
1725456900000|2024-09-04 13:35:00|5.27|4.47|5.07|4.27|5.53|4.73|5.03|4.23|0
1725457200000|2024-09-04 13:40:00|5.08|4.28|5|4.2|5.08|4.28|4.84|4.04|0
1725457500000|2024-09-04 13:45:00|4.99|4.19|4.87|4.07|5.05|4.25|4.86|4.06|0
1725457800000|2024-09-04 13:50:00|4.88|4.08|4.82|4.02|4.96|4.16|4.82|4.02|0
1725458100000|2024-09-04 13:55:00|4.83|4.03|4.71|3.91|5.09|4.29|4.69|3.89|0
1725458400000|2024-09-04 14:00:00|4.85|4.05|4.87|4.07|5.2|4.4|4.74|3.94|0
1725458700000|2024-09-04 14:05:00|4.89|4.09|4.69|3.89|5.02|4.22|4.67|3.87|0
1725459000000|2024-09-04 14:10:00|4.7|3.9|4.82|4.02|4.89|4.09|4.64|3.84|0
1725459300000|2024-09-04 14:15:00|4.8|4|4.84|4.04|4.95|4.15|4.67|3.87|0
1725459600000|2024-09-04 14:20:00|4.85|4.05|4.74|3.94|4.9|4.1|4.72|3.92|0
1725459900000|2024-09-04 14:25:00|4.73|3.93|4.76|3.96|4.93|4.13|4.63|3.83|0
1725460200000|2024-09-04 14:30:00|4.75|3.95|4.95|4.15|4.95|4.15|4.64|3.84|0
1725460500000|2024-09-04 14:35:00|4.94|4.14|4.59|3.79|4.94|4.14|4.54|3.74|0
1725460800000|2024-09-04 14:40:00|4.61|3.81|4.51|3.71|4.64|3.84|4.51|3.71|0
1725461100000|2024-09-04 14:45:00|4.5|3.7|4.6|3.8|4.68|3.88|4.49|3.69|0
1725461400000|2024-09-04 14:50:00|4.59|3.79|4.43|3.63|4.61|3.81|4.43|3.63|0
1725461700000|2024-09-04 14:55:00|4.41|3.61|4.31|3.51|4.41|3.61|4.31|3.51|0
1725462000000|2024-09-04 15:00:00|4.32|3.52|4.24|3.44|4.34|3.54|4.23|3.43|0
1725462300000|2024-09-04 15:05:00|4.26|3.46|4.41|3.61|4.42|3.62|4.23|3.43|0
1725462600000|2024-09-04 15:10:00|4.4|3.6|4.45|3.65|4.48|3.68|4.34|3.54|0
1725462900000|2024-09-04 15:15:00|4.47|3.67|4.43|3.63|4.5|3.7|4.4|3.6|0
1725463200000|2024-09-04 15:20:00|4.42|3.62|4.39|3.59|4.55|3.75|4.38|3.58|0
1725463500000|2024-09-04 15:25:00|4.4|3.6|4.53|3.73|4.54|3.74|4.37|3.57|0
1725463800000|2024-09-04 15:30:00|4.52|3.72|4.7|3.9|4.78|3.98|4.52|3.72|0
1725464100000|2024-09-04 15:35:00|4.71|3.91|4.75|3.95|4.78|3.98|4.67|3.87|0
1725464400000|2024-09-04 15:40:00|4.76|3.96|4.68|3.88|4.82|4.02|4.53|3.73|0
1725464700000|2024-09-04 15:45:00|4.69|3.89|4.63|3.83|4.69|3.89|4.56|3.76|0
1725465000000|2024-09-04 15:50:00|4.64|3.84|4.57|3.77|4.66|3.86|4.55|3.75|0
1725465300000|2024-09-04 15:55:00|4.59|3.79|4.65|3.85|4.75|3.95|4.58|3.78|0
1725465600000|2024-09-04 16:00:00|4.66|3.86|4.76|3.96|4.76|3.96|4.63|3.83|0
1725465900000|2024-09-04 16:05:00|4.75|3.95|4.69|3.89|4.79|3.99|4.68|3.88|0
1725466200000|2024-09-04 16:10:00|4.68|3.88|4.73|3.93|4.78|3.98|4.64|3.84|0
1725466500000|2024-09-04 16:15:00|4.72|3.92|4.63|3.83|4.73|3.93|4.59|3.79|0
1725466800000|2024-09-04 16:20:00|4.64|3.84|4.54|3.74|4.69|3.89|4.53|3.73|0
1725467100000|2024-09-04 16:25:00|4.55|3.75|4.54|3.74|4.68|3.88|4.5|3.7|0
1725467400000|2024-09-04 16:30:00|4.55|3.75|4.39|3.59|4.56|3.76|4.39|3.59|0
1725467700000|2024-09-04 16:35:00|4.4|3.6|4.42|3.62|4.42|3.62|4.36|3.56|0
1725468000000|2024-09-04 16:40:00|4.41|3.61|4.49|3.69|4.51|3.71|4.38|3.58|0
1725468300000|2024-09-04 16:45:00|4.5|3.7|4.47|3.67|4.57|3.77|4.44|3.64|0
1725468600000|2024-09-04 16:50:00|4.46|3.66|4.4|3.6|4.5|3.7|4.37|3.57|0
1725468900000|2024-09-04 16:55:00|4.41|3.61|4.48|3.68|4.5|3.7|4.39|3.59|0
1725469200000|2024-09-04 17:00:00|4.49|3.69|4.57|3.77|4.6|3.8|4.45|3.65|0
1725469500000|2024-09-04 17:05:00|4.56|3.76|4.49|3.69|4.57|3.77|4.48|3.68|0
1725469800000|2024-09-04 17:10:00|4.5|3.7|4.45|3.65|4.56|3.76|4.45|3.65|0
1725470100000|2024-09-04 17:15:00|4.54|3.74|4.61|3.81|4.62|3.82|4.46|3.66|0
1725470400000|2024-09-04 17:20:00|4.59|3.79|4.64|3.84|4.66|3.86|4.54|3.74|0
1725470700000|2024-09-04 17:25:00|4.63|3.83|4.69|3.89|4.72|3.92|4.63|3.83|0
1725471000000|2024-09-04 17:30:00|4.7|3.9|4.74|3.94|4.78|3.98|4.68|3.88|0
1725471300000|2024-09-04 17:35:00|4.75|3.95|4.75|3.95|4.78|3.98|4.71|3.91|0
1725471600000|2024-09-04 17:40:00|4.74|3.94|4.79|3.99|4.79|3.99|4.68|3.88|0
1725471900000|2024-09-04 17:45:00|4.78|3.98|4.75|3.95|4.79|3.99|4.65|3.85|0
1725472200000|2024-09-04 17:50:00|4.74|3.94|4.77|3.97|4.83|4.03|4.74|3.94|0
1725472500000|2024-09-04 17:55:00|4.76|3.96|4.77|3.97|4.81|4.01|4.74|3.94|0
1725472800000|2024-09-04 18:00:00|4.78|3.98|4.81|4.01|4.83|4.03|4.76|3.96|0
1725473100000|2024-09-04 18:05:00|4.82|4.02|4.79|3.99|4.84|4.04|4.74|3.94|0
1725473400000|2024-09-04 18:10:00|4.78|3.98|4.71|3.91|4.8|4|4.7|3.9|0
1725473700000|2024-09-04 18:15:00|4.7|3.9|4.79|3.99|4.8|4|4.67|3.87|0
1725474000000|2024-09-04 18:20:00|4.78|3.98|4.63|3.83|4.83|4.03|4.63|3.83|0
1725474300000|2024-09-04 18:25:00|4.65|3.85|4.58|3.78|4.65|3.85|4.56|3.76|0
1725474600000|2024-09-04 18:30:00|4.59|3.79|4.66|3.86|4.66|3.86|4.51|3.71|0
1725474900000|2024-09-04 18:35:00|4.69|3.89|4.77|3.97|4.77|3.97|4.65|3.85|0
1725475200000|2024-09-04 18:40:00|4.76|3.96|4.88|4.08|4.89|4.09|4.65|3.85|0
1725475500000|2024-09-04 18:45:00|4.89|4.09|4.85|4.05|4.91|4.11|4.8|4|0
1725475800000|2024-09-04 18:50:00|4.86|4.06|4.92|4.12|4.94|4.14|4.83|4.03|0
1725476100000|2024-09-04 18:55:00|4.93|4.13|5|4.2|5.01|4.21|4.86|4.06|0
1725476400000|2024-09-04 19:00:00|5.01|4.21|5.06|4.26|5.08|4.28|4.97|4.17|0
1725476700000|2024-09-04 19:05:00|5.07|4.27|5.09|4.29|5.11|4.31|5.02|4.22|0
1725477000000|2024-09-04 19:10:00|4.88|4.08|5.05|4.25|5.08|4.28|4.88|4.08|0
1725477300000|2024-09-04 19:15:00|5.03|4.23|5.02|4.22|5.05|4.25|4.96|4.16|0
1725477600000|2024-09-04 19:20:00|5.03|4.23|4.86|4.06|5.03|4.23|4.86|4.06|0
1725477900000|2024-09-04 19:25:00|5.08|4.28|4.74|3.94|5.08|4.28|4.72|3.92|0
1725478200000|2024-09-04 19:30:00|4.73|3.93|4.81|4.01|4.85|4.05|4.73|3.93|0
1725478500000|2024-09-04 19:35:00|4.8|4|4.76|3.96|4.86|4.06|4.74|3.94|0
1725478800000|2024-09-04 19:40:00|4.77|3.97|4.65|3.85|4.77|3.97|4.64|3.84|0
1725479100000|2024-09-04 19:45:00|4.66|3.86|4.64|3.84|4.72|3.92|4.61|3.81|0
1725479400000|2024-09-04 19:50:00|4.59|3.79|4.65|3.85|4.72|3.92|4.48|3.68|0
1725479700000|2024-09-04 19:55:00|4.68|3.88|4.68|3.88|4.7|3.9|4.52|3.72|0
1725480000000|2024-09-04 20:00:00|4.69|3.89|4.71|3.91|4.77|3.97|4.69|3.89|0
1725480300000|2024-09-04 20:05:00|4.72|3.92|4.77|3.97|4.78|3.98|4.7|3.9|0
1725480600000|2024-09-04 20:10:00|4.76|3.96|4.83|4.03|4.83|4.03|4.75|3.95|0
1725480900000|2024-09-04 20:15:00|5.02|3.82|5.11|3.91|5.11|3.91|4.93|3.73|0
1725481200000|2024-09-04 20:20:00|5.12|3.92|5.08|3.88|5.14|3.94|5.08|3.88|0
1725481500000|2024-09-04 20:25:00|5.07|3.87|5.01|3.81|5.07|3.87|5|3.8|0
1725481800000|2024-09-04 20:30:00|5.02|3.82|4.98|3.78|5.02|3.82|4.95|3.75|0
1725482100000|2024-09-04 20:35:00|4.99|3.79|5|3.8|5.01|3.81|4.98|3.78|0
1725482400000|2024-09-04 20:40:00|5.01|3.81|4.98|3.78|5.01|3.81|4.98|3.78|0
1725482700000|2024-09-04 20:45:00|4.97|3.77|4.98|3.78|4.99|3.79|4.96|3.76|0
1725483000000|2024-09-04 20:50:00|4.97|3.77|4.97|3.77|4.99|3.79|4.97|3.77|0
1725483300000|2024-09-04 20:55:00|4.96|3.76|4.96|3.76|4.96|3.76|4.94|3.74|0
1725483600000|2024-09-04 21:00:00|4.97|3.77|4.96|3.76|4.97|3.77|4.95|3.75|0
1725483900000|2024-09-04 21:05:00|4.95|3.75|4.95|3.75|4.96|3.76|4.95|3.75|0
1725484500000|2024-09-04 21:15:00|4.94|3.74|4.94|3.74|4.95|3.75|4.94|3.74|0
1725484800000|2024-09-04 21:20:00|4.95|3.75|4.94|3.74|4.95|3.75|4.94|3.74|0
1725485100000|2024-09-04 21:25:00|4.95|3.75|4.94|3.74|4.95|3.75|4.94|3.74|0
1725485400000|2024-09-04 21:30:00|4.95|3.75|4.94|3.74|4.95|3.75|4.94|3.74|0
1725485700000|2024-09-04 21:35:00|4.93|3.73|4.93|3.73|4.93|3.73|4.93|3.73|0
1725486000000|2024-09-04 21:40:00|4.94|3.74|4.94|3.74|4.94|3.74|4.94|3.74|0
1725486300000|2024-09-04 21:45:00|4.93|3.73|4.92|3.72|4.94|3.74|4.92|3.72|0
1725486600000|2024-09-04 21:50:00|4.93|3.73|4.92|3.72|4.93|3.73|4.92|3.72|0
1725486900000|2024-09-04 21:55:00|4.93|3.73|4.92|3.72|4.93|3.73|4.92|3.72|0
1725487200000|2024-09-04 22:00:00|4.89|3.69|4.84|3.64|4.89|3.69|4.84|3.64|0
1725487500000|2024-09-04 22:05:00|4.85|3.65|4.85|3.65|4.86|3.66|4.84|3.64|0
1725487800000|2024-09-04 22:10:00|4.86|3.66|4.85|3.65|4.86|3.66|4.83|3.63|0
1725488100000|2024-09-04 22:15:00|4.86|3.66|4.9|3.7|4.9|3.7|4.86|3.66|0
1725488400000|2024-09-04 22:20:00|4.89|3.69|4.88|3.68|4.9|3.7|4.87|3.67|0
1725488700000|2024-09-04 22:25:00|4.87|3.67|4.87|3.67|4.88|3.68|4.86|3.66|0
1725489000000|2024-09-04 22:30:00|4.88|3.68|4.83|3.63|4.88|3.68|4.82|3.62|0
1725489300000|2024-09-04 22:35:00|4.82|3.62|4.83|3.63|4.83|3.63|4.8|3.6|0
1725489600000|2024-09-04 22:40:00|4.84|3.64|4.83|3.63|4.86|3.66|4.81|3.61|0
1725489900000|2024-09-04 22:45:00|4.82|3.62|4.82|3.62|4.84|3.64|4.81|3.61|0
1725490200000|2024-09-04 22:50:00|4.81|3.61|4.82|3.62|4.83|3.63|4.81|3.61|0
1725490500000|2024-09-04 22:55:00|4.83|3.63|4.82|3.62|4.83|3.63|4.82|3.62|0
1725490800000|2024-09-04 23:00:00|4.81|3.61|4.84|3.64|4.86|3.66|4.81|3.61|0
1725491100000|2024-09-04 23:05:00|4.85|3.65|4.87|3.67|4.87|3.67|4.83|3.63|0
1725491400000|2024-09-04 23:10:00|4.86|3.66|4.89|3.69|4.9|3.7|4.86|3.66|0
1725491700000|2024-09-04 23:15:00|4.88|3.68|4.89|3.69|4.91|3.71|4.87|3.67|0
1725492000000|2024-09-04 23:20:00|4.9|3.7|4.94|3.74|4.94|3.74|4.89|3.69|0
1725492300000|2024-09-04 23:25:00|4.95|3.75|4.91|3.71|4.97|3.77|4.89|3.69|0
1725492600000|2024-09-04 23:30:00|4.9|3.7|4.91|3.71|4.92|3.72|4.89|3.69|0
1725492900000|2024-09-04 23:35:00|4.92|3.72|5|3.8|5.01|3.81|4.91|3.71|0
1725493200000|2024-09-04 23:40:00|4.99|3.79|5.04|3.84|5.1|3.9|4.97|3.77|0
1725493500000|2024-09-04 23:45:00|5.03|3.83|5.04|3.84|5.04|3.84|5|3.8|0
1725493800000|2024-09-04 23:50:00|5.03|3.83|4.98|3.78|5.03|3.83|4.98|3.78|0
1725494100000|2024-09-04 23:55:00|4.99|3.79|4.93|3.73|4.99|3.79|4.92|3.72|0
1725494400000|2024-09-05 00:00:00|4.92|3.72|4.9|3.7|4.92|3.72|4.88|3.68|0
1725494700000|2024-09-05 00:05:00|4.89|3.69|4.83|3.63|4.91|3.71|4.83|3.63|0
1725495000000|2024-09-05 00:10:00|4.82|3.62|4.79|3.59|4.82|3.62|4.78|3.58|0
1725495300000|2024-09-05 00:15:00|4.58|3.78|4.54|3.74|4.59|3.79|4.52|3.72|0
1725495600000|2024-09-05 00:20:00|4.53|3.73|4.54|3.74|4.56|3.76|4.5|3.7|0
1725495900000|2024-09-05 00:25:00|4.55|3.75|4.51|3.71|4.55|3.75|4.5|3.7|0
1725496200000|2024-09-05 00:30:00|4.5|3.7|4.53|3.73|4.53|3.73|4.49|3.69|0
1725496500000|2024-09-05 00:35:00|4.54|3.74|4.5|3.7|4.55|3.75|4.49|3.69|0
1725496800000|2024-09-05 00:40:00|4.49|3.69|4.52|3.72|4.54|3.74|4.49|3.69|0
1725497100000|2024-09-05 00:45:00|4.51|3.71|4.45|3.65|4.51|3.71|4.45|3.65|0
1725497400000|2024-09-05 00:50:00|4.44|3.64|4.45|3.65|4.48|3.68|4.42|3.62|0
1725497700000|2024-09-05 00:55:00|4.46|3.66|4.47|3.67|4.49|3.69|4.46|3.66|0
1725498000000|2024-09-05 01:00:00|4.46|3.66|4.46|3.66|4.47|3.67|4.44|3.64|0
1725498300000|2024-09-05 01:05:00|4.47|3.67|4.46|3.66|4.48|3.68|4.45|3.65|0
1725498600000|2024-09-05 01:10:00|4.47|3.67|4.5|3.7|4.5|3.7|4.46|3.66|0
1725498900000|2024-09-05 01:15:00|4.51|3.71|4.49|3.69|4.51|3.71|4.48|3.68|0
1725499200000|2024-09-05 01:20:00|4.5|3.7|4.46|3.66|4.52|3.72|4.45|3.65|0
1725499500000|2024-09-05 01:25:00|4.45|3.65|4.46|3.66|4.47|3.67|4.44|3.64|0
1725499800000|2024-09-05 01:30:00|4.45|3.65|4.4|3.6|4.45|3.65|4.4|3.6|0
1725500100000|2024-09-05 01:35:00|4.41|3.61|4.39|3.59|4.41|3.61|4.39|3.59|0
1725500400000|2024-09-05 01:40:00|4.4|3.6|4.4|3.6|4.4|3.6|4.39|3.59|0
1725500700000|2024-09-05 01:45:00|4.39|3.59|4.43|3.63|4.43|3.63|4.39|3.59|0
1725501000000|2024-09-05 01:50:00|4.42|3.62|4.45|3.65|4.47|3.67|4.42|3.62|0
1725501300000|2024-09-05 01:55:00|4.46|3.66|4.44|3.64|4.46|3.66|4.42|3.62|0
1725501600000|2024-09-05 02:00:00|4.43|3.63|4.45|3.65|4.45|3.65|4.42|3.62|0
1725501900000|2024-09-05 02:05:00|4.47|3.67|4.5|3.7|4.52|3.72|4.44|3.64|0
1725502200000|2024-09-05 02:10:00|4.51|3.71|4.52|3.72|4.54|3.74|4.5|3.7|0
1725502500000|2024-09-05 02:15:00|4.51|3.71|4.51|3.71|4.54|3.74|4.5|3.7|0
1725502800000|2024-09-05 02:20:00|4.5|3.7|4.46|3.66|4.51|3.71|4.46|3.66|0
1725503100000|2024-09-05 02:25:00|4.45|3.65|4.46|3.66|4.46|3.66|4.45|3.65|0
1725503400000|2024-09-05 02:30:00|4.45|3.65|4.44|3.64|4.45|3.65|4.42|3.62|0
1725503700000|2024-09-05 02:35:00|4.45|3.65|4.46|3.66|4.47|3.67|4.44|3.64|0
1725504000000|2024-09-05 02:40:00|4.45|3.65|4.44|3.64|4.47|3.67|4.44|3.64|0
1725504300000|2024-09-05 02:45:00|4.45|3.65|4.43|3.63|4.45|3.65|4.43|3.63|0
1725504600000|2024-09-05 02:50:00|4.42|3.62|4.41|3.61|4.43|3.63|4.41|3.61|0
1725504900000|2024-09-05 02:55:00|4.42|3.62|4.44|3.64|4.45|3.65|4.4|3.6|0
1725505200000|2024-09-05 03:00:00|4.45|3.65|4.44|3.64|4.47|3.67|4.43|3.63|0
1725505500000|2024-09-05 03:05:00|4.45|3.65|4.68|3.88|4.72|3.92|4.45|3.65|0
1725505800000|2024-09-05 03:10:00|4.69|3.89|4.72|3.92|4.73|3.93|4.67|3.87|0
1725506100000|2024-09-05 03:15:00|4.71|3.91|4.66|3.86|4.74|3.94|4.66|3.86|0
1725506400000|2024-09-05 03:20:00|4.67|3.87|4.65|3.85|4.68|3.88|4.65|3.85|0
1725506700000|2024-09-05 03:25:00|4.66|3.86|4.68|3.88|4.7|3.9|4.65|3.85|0
1725507000000|2024-09-05 03:30:00|4.67|3.87|4.7|3.9|4.7|3.9|4.67|3.87|0
1725507300000|2024-09-05 03:35:00|4.71|3.91|4.73|3.93|4.73|3.93|4.68|3.88|0
1725507600000|2024-09-05 03:40:00|4.72|3.92|4.67|3.87|4.73|3.93|4.67|3.87|0
1725507900000|2024-09-05 03:45:00|4.68|3.88|4.73|3.93|4.75|3.95|4.67|3.87|0
1725508200000|2024-09-05 03:50:00|4.72|3.92|4.73|3.93|4.74|3.94|4.71|3.91|0
1725508500000|2024-09-05 03:55:00|4.74|3.94|4.73|3.93|4.74|3.94|4.7|3.9|0
1725508800000|2024-09-05 04:00:00|4.74|3.94|4.71|3.91|4.74|3.94|4.7|3.9|0
1725509100000|2024-09-05 04:05:00|4.72|3.92|4.69|3.89|4.72|3.92|4.68|3.88|0
1725509400000|2024-09-05 04:10:00|4.68|3.88|4.66|3.86|4.69|3.89|4.66|3.86|0
1725509700000|2024-09-05 04:15:00|4.65|3.85|4.68|3.88|4.68|3.88|4.64|3.84|0
1725510000000|2024-09-05 04:20:00|4.67|3.87|4.67|3.87|4.69|3.89|4.66|3.86|0
1725510300000|2024-09-05 04:25:00|4.68|3.88|4.68|3.88|4.69|3.89|4.67|3.87|0
1725510600000|2024-09-05 04:30:00|4.69|3.89|4.68|3.88|4.71|3.91|4.68|3.88|0
1725510900000|2024-09-05 04:35:00|4.69|3.89|4.7|3.9|4.7|3.9|4.68|3.88|0
1725511200000|2024-09-05 04:40:00|4.69|3.89|4.69|3.89|4.7|3.9|4.68|3.88|0
1725511500000|2024-09-05 04:45:00|4.7|3.9|4.66|3.86|4.7|3.9|4.66|3.86|0
1725511800000|2024-09-05 04:50:00|4.64|3.84|4.66|3.86|4.67|3.87|4.64|3.84|0
1725512100000|2024-09-05 04:55:00|4.67|3.87|4.66|3.86|4.68|3.88|4.65|3.85|0
1725512400000|2024-09-05 05:00:00|4.65|3.85|4.7|3.9|4.7|3.9|4.64|3.84|0
1725512700000|2024-09-05 05:05:00|4.71|3.91|4.72|3.92|4.74|3.94|4.7|3.9|0
1725513000000|2024-09-05 05:10:00|4.73|3.93|4.65|3.85|4.73|3.93|4.65|3.85|0
1725513300000|2024-09-05 05:15:00|4.64|3.84|4.62|3.82|4.64|3.84|4.59|3.79|0
1725513600000|2024-09-05 05:20:00|4.61|3.81|4.62|3.82|4.63|3.83|4.6|3.8|0
1725513900000|2024-09-05 05:25:00|4.63|3.83|4.59|3.79|4.63|3.83|4.59|3.79|0
1725514200000|2024-09-05 05:30:00|4.6|3.8|4.55|3.75|4.6|3.8|4.55|3.75|0
1725514500000|2024-09-05 05:35:00|4.54|3.74|4.52|3.72|4.54|3.74|4.5|3.7|0
1725514800000|2024-09-05 05:40:00|4.53|3.73|4.52|3.72|4.55|3.75|4.51|3.71|0
1725515100000|2024-09-05 05:45:00|4.51|3.71|4.54|3.74|4.57|3.77|4.51|3.71|0
1725515400000|2024-09-05 05:50:00|4.53|3.73|4.54|3.74|4.57|3.77|4.53|3.73|0
1725515700000|2024-09-05 05:55:00|4.55|3.75|4.54|3.74|4.55|3.75|4.52|3.72|0
1725516000000|2024-09-05 06:00:00|4.53|3.73|4.56|3.76|4.58|3.78|4.52|3.72|0
1725516300000|2024-09-05 06:05:00|4.55|3.75|4.5|3.7|4.55|3.75|4.49|3.69|0
1725516600000|2024-09-05 06:10:00|4.51|3.71|4.54|3.74|4.55|3.75|4.51|3.71|0
1725516900000|2024-09-05 06:15:00|4.55|3.75|4.58|3.78|4.61|3.81|4.55|3.75|0
1725517200000|2024-09-05 06:20:00|4.59|3.79|4.62|3.82|4.66|3.86|4.58|3.78|0
1725517500000|2024-09-05 06:25:00|4.63|3.83|4.6|3.8|4.63|3.83|4.59|3.79|0
1725517800000|2024-09-05 06:30:00|4.59|3.79|4.61|3.81|4.61|3.81|4.58|3.78|0
1725518100000|2024-09-05 06:35:00|4.62|3.82|4.61|3.81|4.63|3.83|4.59|3.79|0
1725518400000|2024-09-05 06:40:00|4.6|3.8|4.62|3.82|4.64|3.84|4.58|3.78|0
1725518700000|2024-09-05 06:45:00|4.63|3.83|4.64|3.84|4.65|3.85|4.61|3.81|0
1725519000000|2024-09-05 06:50:00|4.63|3.83|4.66|3.86|4.66|3.86|4.63|3.83|0
1725519300000|2024-09-05 06:55:00|4.68|3.88|4.66|3.86|4.68|3.88|4.64|3.84|0
1725519600000|2024-09-05 07:00:00|4.67|3.87|4.61|3.81|4.69|3.89|4.56|3.76|0
1725519900000|2024-09-05 07:05:00|4.62|3.82|4.48|3.68|4.62|3.82|4.47|3.67|0
1725520200000|2024-09-05 07:10:00|4.47|3.67|4.44|3.64|4.65|3.85|4.36|3.56|0
1725520500000|2024-09-05 07:15:00|4.38|3.58|4.39|3.59|4.42|3.62|4.35|3.55|0
1725520800000|2024-09-05 07:20:00|4.38|3.58|4.42|3.62|4.43|3.63|4.36|3.56|0
1725521100000|2024-09-05 07:25:00|4.41|3.61|4.4|3.6|4.46|3.66|4.36|3.56|0
1725521400000|2024-09-05 07:30:00|4.37|3.57|4.3|3.5|4.38|3.58|4.29|3.49|0
1725521700000|2024-09-05 07:35:00|4.31|3.51|4.28|3.48|4.33|3.53|4.28|3.48|0
1725522000000|2024-09-05 07:40:00|4.27|3.47|4.27|3.47|4.3|3.5|4.26|3.46|0
1725522300000|2024-09-05 07:45:00|4.28|3.48|4.26|3.46|4.3|3.5|4.26|3.46|0
1725522600000|2024-09-05 07:50:00|4.27|3.47|4.25|3.45|4.3|3.5|4.25|3.45|0
1725522900000|2024-09-05 07:55:00|4.26|3.46|4.26|3.46|4.28|3.48|4.25|3.45|0
1725523200000|2024-09-05 08:00:00|4.27|3.47|4.28|3.48|4.29|3.49|4.25|3.45|0
1725523500000|2024-09-05 08:05:00|4.27|3.47|4.28|3.48|4.31|3.51|4.26|3.46|0
1725523800000|2024-09-05 08:10:00|4.29|3.49|4.3|3.5|4.32|3.52|4.27|3.47|0
1725524100000|2024-09-05 08:15:00|4.29|3.49|4.3|3.5|4.34|3.54|4.27|3.47|0
1725524400000|2024-09-05 08:20:00|4.29|3.49|4.28|3.48|4.33|3.53|4.28|3.48|0
1725524700000|2024-09-05 08:25:00|4.27|3.47|4.27|3.47|4.29|3.49|4.26|3.46|0
1725525000000|2024-09-05 08:30:00|4.36|3.56|4.32|3.52|4.36|3.56|4.25|3.45|0
1725525300000|2024-09-05 08:35:00|4.31|3.51|4.3|3.5|4.31|3.51|4.28|3.48|0
1725525600000|2024-09-05 08:40:00|4.29|3.49|4.28|3.48|4.3|3.5|4.26|3.46|0
1725525900000|2024-09-05 08:45:00|4.29|3.49|4.27|3.47|4.29|3.49|4.26|3.46|0
1725526200000|2024-09-05 08:50:00|4.26|3.46|4.24|3.44|4.29|3.49|4.24|3.44|0
1725526500000|2024-09-05 08:55:00|4.26|3.46|4.27|3.47|4.28|3.48|4.26|3.46|0
1725526800000|2024-09-05 09:00:00|4.28|3.48|4.31|3.51|4.32|3.52|4.27|3.47|0
1725527100000|2024-09-05 09:05:00|4.32|3.52|4.35|3.55|4.35|3.55|4.3|3.5|0
1725527400000|2024-09-05 09:10:00|4.36|3.56|4.37|3.57|4.38|3.58|4.34|3.54|0
1725527700000|2024-09-05 09:15:00|4.35|3.55|4.36|3.56|4.38|3.58|4.33|3.53|0
1725528000000|2024-09-05 09:20:00|4.35|3.55|4.44|3.64|4.46|3.66|4.35|3.55|0
1725528300000|2024-09-05 09:25:00|4.45|3.65|4.45|3.65|4.49|3.69|4.43|3.63|0
1725528600000|2024-09-05 09:30:00|4.46|3.66|4.45|3.65|4.46|3.66|4.38|3.58|0
1725528900000|2024-09-05 09:35:00|4.46|3.66|4.4|3.6|4.46|3.66|4.4|3.6|0
1725529200000|2024-09-05 09:40:00|4.41|3.61|4.35|3.55|4.41|3.61|4.34|3.54|0
1725529500000|2024-09-05 09:45:00|4.34|3.54|4.33|3.53|4.36|3.56|4.32|3.52|0
1725529800000|2024-09-05 09:50:00|4.32|3.52|4.37|3.57|4.37|3.57|4.3|3.5|0
1725530100000|2024-09-05 09:55:00|4.38|3.58|4.35|3.55|4.39|3.59|4.34|3.54|0
1725530400000|2024-09-05 10:00:00|4.36|3.56|4.36|3.56|4.4|3.6|4.34|3.54|0
1725530700000|2024-09-05 10:05:00|4.37|3.57|4.33|3.53|4.37|3.57|4.3|3.5|0
1725531000000|2024-09-05 10:10:00|4.34|3.54|4.32|3.52|4.34|3.54|4.3|3.5|0
1725531300000|2024-09-05 10:15:00|4.31|3.51|4.32|3.52|4.36|3.56|4.31|3.51|0
1725531600000|2024-09-05 10:20:00|4.31|3.51|4.33|3.53|4.35|3.55|4.31|3.51|0
1725531900000|2024-09-05 10:25:00|4.34|3.54|4.33|3.53|4.34|3.54|4.3|3.5|0
1725532200000|2024-09-05 10:30:00|4.34|3.54|4.3|3.5|4.35|3.55|4.29|3.49|0
1725532500000|2024-09-05 10:35:00|4.31|3.51|4.28|3.48|4.31|3.51|4.26|3.46|0
1725532800000|2024-09-05 10:40:00|4.29|3.49|4.29|3.49|4.3|3.5|4.26|3.46|0
1725533100000|2024-09-05 10:45:00|4.28|3.48|4.31|3.51|4.31|3.51|4.25|3.45|0
1725533400000|2024-09-05 10:50:00|4.3|3.5|4.29|3.49|4.31|3.51|4.28|3.48|0
1725533700000|2024-09-05 10:55:00|4.3|3.5|4.25|3.45|4.3|3.5|4.25|3.45|0
1725534000000|2024-09-05 11:00:00|4.26|3.46|4.21|3.41|4.27|3.47|4.21|3.41|0
1725534300000|2024-09-05 11:05:00|4.22|3.42|4.24|3.44|4.25|3.45|4.22|3.42|0
1725534600000|2024-09-05 11:10:00|4.25|3.45|4.28|3.48|4.33|3.53|4.25|3.45|0
1725534900000|2024-09-05 11:15:00|4.29|3.49|4.32|3.52|4.33|3.53|4.26|3.46|0
1725535200000|2024-09-05 11:20:00|4.33|3.53|4.26|3.46|4.34|3.54|4.26|3.46|0
1725535500000|2024-09-05 11:25:00|4.25|3.45|4.2|3.4|4.3|3.5|4.19|3.39|0
1725535800000|2024-09-05 11:30:00|4.19|3.39|4.18|3.38|4.2|3.4|4.17|3.37|0
1725536100000|2024-09-05 11:35:00|4.19|3.39|4.22|3.42|4.23|3.43|4.18|3.38|0
1725536400000|2024-09-05 11:40:00|4.23|3.43|4.25|3.45|4.27|3.47|4.22|3.42|0
1725536700000|2024-09-05 11:45:00|4.24|3.44|4.35|3.55|4.35|3.55|4.24|3.44|0
1725537000000|2024-09-05 11:50:00|4.36|3.56|4.3|3.5|4.38|3.58|4.08|3.28|0
1725537300000|2024-09-05 11:55:00|4.29|3.49|4.32|3.52|4.34|3.54|4.29|3.49|0
1725537600000|2024-09-05 12:00:00|4.31|3.51|4.36|3.56|4.38|3.58|4.28|3.48|0
1725537900000|2024-09-05 12:05:00|4.37|3.57|4.37|3.57|4.41|3.61|4.37|3.57|0
1725538200000|2024-09-05 12:10:00|4.36|3.56|4.32|3.52|4.4|3.6|4.32|3.52|0
1725538500000|2024-09-05 12:15:00|4.33|3.53|4.57|3.77|4.57|3.77|4.33|3.53|0
1725538800000|2024-09-05 12:20:00|4.56|3.76|4.65|3.85|4.66|3.86|4.49|3.69|0
1725539100000|2024-09-05 12:25:00|4.64|3.84|4.57|3.77|4.66|3.86|4.54|3.74|0
1725539400000|2024-09-05 12:30:00|4.52|3.72|4.33|3.53|4.62|3.82|4.26|3.46|0
1725539700000|2024-09-05 12:35:00|4.34|3.54|4.46|3.66|4.48|3.68|4.33|3.53|0
1725540000000|2024-09-05 12:40:00|4.45|3.65|4.4|3.6|4.51|3.71|4.39|3.59|0
1725540300000|2024-09-05 12:45:00|4.39|3.59|4.35|3.55|4.44|3.64|4.34|3.54|0
1725540600000|2024-09-05 12:50:00|4.34|3.54|4.41|3.61|4.45|3.65|4.34|3.54|0
1725540900000|2024-09-05 12:55:00|4.4|3.6|4.35|3.55|4.4|3.6|4.3|3.5|0
1725541200000|2024-09-05 13:00:00|4.37|3.57|4.32|3.52|4.38|3.58|4.29|3.49|0
1725541500000|2024-09-05 13:05:00|4.31|3.51|4.31|3.51|4.4|3.6|4.3|3.5|0
1725541800000|2024-09-05 13:10:00|4.3|3.5|4.29|3.49|4.32|3.52|4.29|3.49|0
1725542100000|2024-09-05 13:15:00|4.3|3.5|4.29|3.49|4.3|3.5|4.27|3.47|0
1725542400000|2024-09-05 13:20:00|4.28|3.48|4.29|3.49|4.3|3.5|4.26|3.46|0
1725542700000|2024-09-05 13:25:00|4.3|3.5|4.29|3.49|4.32|3.52|4.26|3.46|0
1725543000000|2024-09-05 13:30:00|4.27|3.47|4.31|3.51|4.31|3.51|4.18|3.38|0
1725543300000|2024-09-05 13:35:00|4.33|3.53|4.19|3.39|4.33|3.53|4.06|3.26|0
1725543600000|2024-09-05 13:40:00|4.18|3.38|4.15|3.35|4.18|3.38|4.12|3.32|0
1725543900000|2024-09-05 13:45:00|4.13|3.33|4.21|3.41|4.27|3.47|4.04|3.24|0
1725544200000|2024-09-05 13:50:00|4.19|3.39|4.05|3.25|4.31|3.51|4.05|3.25|0
1725544500000|2024-09-05 13:55:00|4.06|3.26|4.05|3.25|4.08|3.28|4.01|3.21|0
1725544800000|2024-09-05 14:00:00|4.04|3.24|3.63|2.83|4.14|3.34|3.61|2.81|0
1725545100000|2024-09-05 14:05:00|3.64|2.84|3.65|2.85|3.67|2.87|3.54|2.74|0
1725545400000|2024-09-05 14:10:00|3.64|2.84|3.82|3.02|3.85|3.05|3.64|2.84|0
1725545700000|2024-09-05 14:15:00|3.84|3.04|3.76|2.96|3.87|3.07|3.73|2.93|0
1725546000000|2024-09-05 14:20:00|3.74|2.94|3.58|2.78|3.74|2.94|3.55|2.75|0
1725546300000|2024-09-05 14:25:00|3.56|2.76|3.64|2.84|3.66|2.86|3.51|2.71|0
1725546600000|2024-09-05 14:30:00|3.63|2.83|3.52|2.72|3.79|2.99|3.51|2.71|0
1725546900000|2024-09-05 14:35:00|3.53|2.73|3.54|2.74|3.57|2.77|3.51|2.71|0
1725547200000|2024-09-05 14:40:00|3.55|2.75|3.64|2.84|3.65|2.85|3.5|2.7|0
1725547500000|2024-09-05 14:45:00|3.63|2.83|3.84|3.04|3.85|3.05|3.63|2.83|0
1725547800000|2024-09-05 14:50:00|3.86|3.06|3.86|3.06|3.91|3.11|3.84|3.04|0
1725548100000|2024-09-05 14:55:00|3.85|3.05|3.97|3.17|3.98|3.18|3.57|2.77|0
1725548400000|2024-09-05 15:00:00|3.96|3.16|4.13|3.33|4.22|3.42|3.87|3.07|0
1725548700000|2024-09-05 15:05:00|4.12|3.32|4.04|3.24|4.25|3.45|4.03|3.23|0
1725549000000|2024-09-05 15:10:00|4.03|3.23|4.24|3.44|4.27|3.47|4.01|3.21|0
1725549300000|2024-09-05 15:15:00|4.23|3.43|4.24|3.44|4.28|3.48|4.01|3.21|0
1725549600000|2024-09-05 15:20:00|4.23|3.43|4.33|3.53|4.38|3.58|4.2|3.4|0
1725549900000|2024-09-05 15:25:00|4.34|3.54|4.53|3.73|4.57|3.77|4.17|3.37|0
1725550200000|2024-09-05 15:30:00|4.55|3.75|4.61|3.81|4.62|3.82|4.49|3.69|0
1725550500000|2024-09-05 15:35:00|4.62|3.82|4.54|3.74|4.62|3.82|4.46|3.66|0
1725550800000|2024-09-05 15:40:00|4.55|3.75|4.58|3.78|4.6|3.8|4.5|3.7|0
1725551100000|2024-09-05 15:45:00|4.57|3.77|4.55|3.75|4.6|3.8|4.48|3.68|0
1725551400000|2024-09-05 15:50:00|4.56|3.76|4.6|3.8|4.62|3.82|4.5|3.7|0
1725551700000|2024-09-05 15:55:00|4.61|3.81|4.65|3.85|4.67|3.87|4.55|3.75|0
1725552000000|2024-09-05 16:00:00|4.66|3.86|4.54|3.74|4.67|3.87|4.48|3.68|0
1725552300000|2024-09-05 16:05:00|4.55|3.75|4.32|3.52|4.56|3.76|4.31|3.51|0
1725552600000|2024-09-05 16:10:00|4.33|3.53|4.45|3.65|4.5|3.7|4.33|3.53|0
1725552900000|2024-09-05 16:15:00|4.44|3.64|4.45|3.65|4.55|3.75|4.41|3.61|0
1725553200000|2024-09-05 16:20:00|4.46|3.66|4.33|3.53|4.47|3.67|4.32|3.52|0
1725553500000|2024-09-05 16:25:00|4.34|3.54|4.27|3.47|4.34|3.54|4.26|3.46|0
1725553800000|2024-09-05 16:30:00|4.28|3.48|4.28|3.48|4.32|3.52|4.26|3.46|0
1725554100000|2024-09-05 16:35:00|4.27|3.47|4.29|3.49|4.3|3.5|4.24|3.44|0
1725554400000|2024-09-05 16:40:00|4.28|3.48|4.22|3.42|4.29|3.49|4.19|3.39|0
1725554700000|2024-09-05 16:45:00|4.23|3.43|4.26|3.46|4.28|3.48|4.23|3.43|0
1725555000000|2024-09-05 16:50:00|4.27|3.47|4.28|3.48|4.29|3.49|4.23|3.43|0
1725555300000|2024-09-05 16:55:00|4.27|3.47|4.22|3.42|4.28|3.48|4.13|3.33|0
1725555600000|2024-09-05 17:00:00|4.21|3.41|4.24|3.44|4.26|3.46|4.17|3.37|0
1725555900000|2024-09-05 17:05:00|4.25|3.45|4.29|3.49|4.33|3.53|4.24|3.44|0
1725556200000|2024-09-05 17:10:00|4.28|3.48|4.26|3.46|4.29|3.49|4.21|3.41|0
1725556500000|2024-09-05 17:15:00|4.27|3.47|4.25|3.45|4.38|3.58|4.24|3.44|0
1725556800000|2024-09-05 17:20:00|4.26|3.46|4.23|3.43|4.29|3.49|4.23|3.43|0
1725557100000|2024-09-05 17:25:00|4.25|3.45|4.38|3.58|4.38|3.58|4.23|3.43|0
1725557400000|2024-09-05 17:30:00|4.37|3.57|4.28|3.48|4.38|3.58|4.28|3.48|0
1725557700000|2024-09-05 17:35:00|4.27|3.47|4.08|3.28|4.28|3.48|4.03|3.23|0
1725558000000|2024-09-05 17:40:00|4.09|3.29|3.91|3.11|4.09|3.29|3.89|3.09|0
1725558300000|2024-09-05 17:45:00|3.88|3.08|3.8|3|3.91|3.11|3.76|2.96|0
1725558600000|2024-09-05 17:50:00|3.81|3.01|4.09|3.29|4.09|3.29|3.75|2.95|0
1725558900000|2024-09-05 17:55:00|3.94|3.14|3.76|2.96|3.95|3.15|3.75|2.95|0
1725559200000|2024-09-05 18:00:00|3.74|2.94|3.78|2.98|3.82|3.02|3.72|2.92|0
1725559500000|2024-09-05 18:05:00|3.79|2.99|3.78|2.98|3.8|3|3.74|2.94|0
1725559800000|2024-09-05 18:10:00|3.77|2.97|3.82|3.02|3.82|3.02|3.74|2.94|0
1725560100000|2024-09-05 18:15:00|3.81|3.01|3.76|2.96|3.83|3.03|3.72|2.92|0
1725560400000|2024-09-05 18:20:00|3.75|2.95|3.8|3|3.81|3.01|3.74|2.94|0
1725560700000|2024-09-05 18:25:00|3.81|3.01|3.85|3.05|3.87|3.07|3.81|3.01|0
1725561000000|2024-09-05 18:30:00|3.86|3.06|3.8|3|3.86|3.06|3.77|2.97|0
1725561300000|2024-09-05 18:35:00|3.81|3.01|3.78|2.98|3.82|3.02|3.74|2.94|0
1725561600000|2024-09-05 18:40:00|3.77|2.97|3.79|2.99|3.82|3.02|3.76|2.96|0
1725561900000|2024-09-05 18:45:00|3.78|2.98|3.54|2.74|3.78|2.98|3.53|2.73|0
1725562200000|2024-09-05 18:50:00|3.53|2.73|3.54|2.74|3.55|2.75|3.47|2.67|0
1725562500000|2024-09-05 18:55:00|3.55|2.75|3.61|2.81|3.62|2.82|3.53|2.73|0
1725562800000|2024-09-05 19:00:00|3.63|2.83|3.63|2.83|3.69|2.89|3.61|2.81|0
1725563100000|2024-09-05 19:05:00|3.62|2.82|3.66|2.86|3.68|2.88|3.62|2.82|0
1725563400000|2024-09-05 19:10:00|3.67|2.87|3.77|2.97|3.77|2.97|3.66|2.86|0
1725563700000|2024-09-05 19:15:00|3.76|2.96|3.91|3.11|3.98|3.18|3.76|2.96|0
1725564000000|2024-09-05 19:20:00|3.9|3.1|3.86|3.06|3.94|3.14|3.86|3.06|0
1725564300000|2024-09-05 19:25:00|3.87|3.07|3.79|2.99|3.87|3.07|3.77|2.97|0
1725564600000|2024-09-05 19:30:00|3.78|2.98|3.63|2.83|3.78|2.98|3.63|2.83|0
1725564900000|2024-09-05 19:35:00|3.64|2.84|3.76|2.96|3.77|2.97|3.64|2.84|0
1725565200000|2024-09-05 19:40:00|3.78|2.98|3.9|3.1|3.93|3.13|3.78|2.98|0
1725565500000|2024-09-05 19:45:00|3.91|3.11|3.85|3.05|3.95|3.15|3.82|3.02|0
1725565800000|2024-09-05 19:50:00|3.86|3.06|3.87|3.07|3.96|3.16|3.65|2.85|0
1725566100000|2024-09-05 19:55:00|3.86|3.06|3.73|2.93|3.9|3.1|3.73|2.93|0
1725566400000|2024-09-05 20:00:00|3.72|2.92|3.61|2.81|3.72|2.92|3.61|2.81|0
1725566700000|2024-09-05 20:05:00|3.62|2.82|3.63|2.83|3.68|2.88|3.62|2.82|0
1725567000000|2024-09-05 20:10:00|3.64|2.84|3.67|2.87|3.68|2.88|3.63|2.83|0
1725567300000|2024-09-05 20:15:00|3.87|2.67|3.94|2.74|3.97|2.77|3.78|2.58|0
1725567600000|2024-09-05 20:20:00|3.93|2.73|3.97|2.77|3.97|2.77|3.91|2.71|0
1725567900000|2024-09-05 20:25:00|3.98|2.78|3.96|2.76|4|2.8|3.95|2.75|0
1725568200000|2024-09-05 20:30:00|3.97|2.77|3.97|2.77|3.98|2.78|3.94|2.74|0
1725568500000|2024-09-05 20:35:00|3.96|2.76|3.99|2.79|3.99|2.79|3.94|2.74|0
1725568800000|2024-09-05 20:40:00|3.98|2.78|3.94|2.74|3.98|2.78|3.94|2.74|0
1725569100000|2024-09-05 20:45:00|3.93|2.73|3.97|2.77|3.99|2.79|3.92|2.72|0
1725569400000|2024-09-05 20:50:00|3.98|2.78|3.97|2.77|3.99|2.79|3.97|2.77|0
1725569700000|2024-09-05 20:55:00|3.98|2.78|3.93|2.73|3.98|2.78|3.93|2.73|0
1725570000000|2024-09-05 21:00:00|3.95|2.75|3.96|2.76|3.96|2.76|3.94|2.74|0
1725570600000|2024-09-05 21:10:00|3.95|2.75|3.95|2.75|3.96|2.76|3.95|2.75|0
1725571200000|2024-09-05 21:20:00|3.94|2.74|3.94|2.74|3.95|2.75|3.94|2.74|0
1725571500000|2024-09-05 21:25:00|3.95|2.75|3.95|2.75|3.96|2.76|3.95|2.75|0
1725571800000|2024-09-05 21:30:00|3.94|2.74|3.93|2.73|3.94|2.74|3.93|2.73|0
1725572100000|2024-09-05 21:35:00|3.92|2.72|3.93|2.73|3.93|2.73|3.92|2.72|0
1725572400000|2024-09-05 21:40:00|3.92|2.72|3.93|2.73|3.93|2.73|3.92|2.72|0
1725572700000|2024-09-05 21:45:00|3.92|2.72|3.92|2.72|3.93|2.73|3.92|2.72|0
1725573300000|2024-09-05 21:55:00|3.91|2.71|3.89|2.69|3.91|2.71|3.88|2.68|0
1725573600000|2024-09-05 22:00:00|3.9|2.7|3.89|2.69|3.91|2.71|3.87|2.67|0
1725573900000|2024-09-05 22:05:00|3.88|2.68|3.91|2.71|3.92|2.72|3.88|2.68|0
1725574200000|2024-09-05 22:10:00|3.92|2.72|3.93|2.73|3.94|2.74|3.92|2.72|0
1725574500000|2024-09-05 22:15:00|3.92|2.72|3.92|2.72|3.94|2.74|3.92|2.72|0
1725574800000|2024-09-05 22:20:00|3.93|2.73|3.94|2.74|3.95|2.75|3.93|2.73|0
1725575100000|2024-09-05 22:25:00|3.95|2.75|3.95|2.75|3.98|2.78|3.95|2.75|0
1725575400000|2024-09-05 22:30:00|3.94|2.74|3.93|2.73|3.96|2.76|3.92|2.72|0
1725575700000|2024-09-05 22:35:00|3.92|2.72|3.93|2.73|3.96|2.76|3.92|2.72|0
1725576000000|2024-09-05 22:40:00|3.94|2.74|3.92|2.72|3.94|2.74|3.92|2.72|0
1725576300000|2024-09-05 22:45:00|3.93|2.73|3.92|2.72|3.93|2.73|3.92|2.72|0
1725576600000|2024-09-05 22:50:00|3.91|2.71|3.9|2.7|3.92|2.72|3.89|2.69|0
1725576900000|2024-09-05 22:55:00|3.89|2.69|3.89|2.69|3.9|2.7|3.88|2.68|0
1725577200000|2024-09-05 23:00:00|3.9|2.7|3.9|2.7|3.92|2.72|3.89|2.69|0
1725577500000|2024-09-05 23:05:00|3.91|2.71|3.93|2.73|3.93|2.73|3.91|2.71|0
1725577800000|2024-09-05 23:10:00|3.94|2.74|3.92|2.72|3.95|2.75|3.92|2.72|0
1725578100000|2024-09-05 23:15:00|3.93|2.73|3.97|2.77|3.97|2.77|3.93|2.73|0
1725578400000|2024-09-05 23:20:00|3.96|2.76|3.94|2.74|3.96|2.76|3.93|2.73|0
1725578700000|2024-09-05 23:25:00|3.93|2.73|3.93|2.73|3.94|2.74|3.92|2.72|0
1725579000000|2024-09-05 23:30:00|3.92|2.72|3.91|2.71|3.92|2.72|3.9|2.7|0
1725579300000|2024-09-05 23:35:00|3.92|2.72|3.9|2.7|3.92|2.72|3.9|2.7|0
1725579900000|2024-09-05 23:45:00|3.91|2.71|3.89|2.69|3.91|2.71|3.87|2.67|0
1725580200000|2024-09-05 23:50:00|3.88|2.68|3.88|2.68|3.91|2.71|3.87|2.67|0
1725580500000|2024-09-05 23:55:00|3.89|2.69|3.87|2.67|3.9|2.7|3.87|2.67|0
1725580800000|2024-09-06 00:00:00|3.88|2.68|3.89|2.69|3.91|2.71|3.86|2.66|0
1725581100000|2024-09-06 00:05:00|3.9|2.7|3.9|2.7|3.91|2.71|3.88|2.68|0
1725581400000|2024-09-06 00:10:00|3.89|2.69|3.93|2.73|3.95|2.75|3.88|2.68|0
1725581700000|2024-09-06 00:15:00|3.75|2.95|3.79|2.99|3.81|3.01|3.73|2.93|0
1725582000000|2024-09-06 00:20:00|3.8|3|3.85|3.05|3.86|3.06|3.8|3|0
1725582300000|2024-09-06 00:25:00|3.84|3.04|3.81|3.01|3.85|3.05|3.8|3|0
1725582600000|2024-09-06 00:30:00|3.82|3.02|4.01|3.21|4.01|3.21|3.8|3|0
1725582900000|2024-09-06 00:35:00|4.02|3.22|4.06|3.26|4.07|3.27|4.01|3.21|0
1725583200000|2024-09-06 00:40:00|4.05|3.25|4.06|3.26|4.07|3.27|4.03|3.23|0
1725583500000|2024-09-06 00:45:00|4.05|3.25|4.08|3.28|4.09|3.29|4.05|3.25|0
1725583800000|2024-09-06 00:50:00|4.09|3.29|4.04|3.24|4.09|3.29|4.03|3.23|0
1725584100000|2024-09-06 00:55:00|4.05|3.25|4.08|3.28|4.08|3.28|4.04|3.24|0
1725584400000|2024-09-06 01:00:00|4.09|3.29|4.32|3.52|4.32|3.52|4.08|3.28|0
1725584700000|2024-09-06 01:05:00|4.33|3.53|4.32|3.52|4.34|3.54|4.3|3.5|0
1725585000000|2024-09-06 01:10:00|4.33|3.53|4.28|3.48|4.33|3.53|4.27|3.47|0
1725585300000|2024-09-06 01:15:00|4.29|3.49|4.29|3.49|4.3|3.5|4.28|3.48|0
1725585600000|2024-09-06 01:20:00|4.28|3.48|4.25|3.45|4.3|3.5|4.24|3.44|0
1725585900000|2024-09-06 01:25:00|4.24|3.44|4.12|3.32|4.24|3.44|4.12|3.32|0
1725586200000|2024-09-06 01:30:00|4.13|3.33|4.12|3.32|4.13|3.33|4.09|3.29|0
1725586500000|2024-09-06 01:35:00|4.11|3.31|4.05|3.25|4.12|3.32|4.04|3.24|0
1725586800000|2024-09-06 01:40:00|4.04|3.24|4.03|3.23|4.05|3.25|4.02|3.22|0
1725587100000|2024-09-06 01:45:00|4.02|3.22|4.02|3.22|4.04|3.24|4.02|3.22|0
1725587400000|2024-09-06 01:50:00|4.03|3.23|4|3.2|4.03|3.23|3.98|3.18|0
1725587700000|2024-09-06 01:55:00|4.01|3.21|3.99|3.19|4.03|3.23|3.98|3.18|0
1725588000000|2024-09-06 02:00:00|3.98|3.18|3.95|3.15|4.01|3.21|3.94|3.14|0
1725588300000|2024-09-06 02:05:00|3.96|3.16|3.95|3.15|3.96|3.16|3.94|3.14|0
1725588600000|2024-09-06 02:10:00|3.94|3.14|3.97|3.17|3.97|3.17|3.94|3.14|0
1725588900000|2024-09-06 02:15:00|3.96|3.16|3.94|3.14|4|3.2|3.94|3.14|0
1725589200000|2024-09-06 02:20:00|3.95|3.15|3.98|3.18|3.98|3.18|3.95|3.15|0
1725589500000|2024-09-06 02:25:00|3.97|3.17|3.7|2.9|3.98|3.18|3.68|2.88|0
1725589800000|2024-09-06 02:30:00|3.69|2.89|3.67|2.87|3.71|2.91|3.67|2.87|0
1725590100000|2024-09-06 02:35:00|3.68|2.88|3.68|2.88|3.7|2.9|3.66|2.86|0
1725590400000|2024-09-06 02:40:00|3.67|2.87|3.65|2.85|3.68|2.88|3.65|2.85|0
1725590700000|2024-09-06 02:45:00|3.64|2.84|3.65|2.85|3.66|2.86|3.64|2.84|0
1725591000000|2024-09-06 02:50:00|3.66|2.86|3.64|2.84|3.67|2.87|3.64|2.84|0
1725591300000|2024-09-06 02:55:00|3.65|2.85|3.65|2.85|3.65|2.85|3.63|2.83|0
1725591600000|2024-09-06 03:00:00|3.64|2.84|3.63|2.83|3.64|2.84|3.63|2.83|0
1725591900000|2024-09-06 03:05:00|3.62|2.82|3.61|2.81|3.63|2.83|3.61|2.81|0
1725592200000|2024-09-06 03:10:00|3.6|2.8|3.6|2.8|3.61|2.81|3.6|2.8|0
1725592500000|2024-09-06 03:15:00|3.61|2.81|3.61|2.81|3.62|2.82|3.6|2.8|0
1725592800000|2024-09-06 03:20:00|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1725593100000|2024-09-06 03:25:00|3.64|2.84|3.63|2.83|3.65|2.85|3.63|2.83|0
1725593400000|2024-09-06 03:30:00|3.62|2.82|3.63|2.83|3.63|2.83|3.61|2.81|0
1725593700000|2024-09-06 03:35:00|3.62|2.82|3.64|2.84|3.66|2.86|3.61|2.81|0
1725594000000|2024-09-06 03:40:00|3.63|2.83|3.65|2.85|3.67|2.87|3.61|2.81|0
1725594300000|2024-09-06 03:45:00|3.64|2.84|3.68|2.88|3.69|2.89|3.63|2.83|0
1725594600000|2024-09-06 03:50:00|3.69|2.89|3.68|2.88|3.7|2.9|3.67|2.87|0
1725594900000|2024-09-06 03:55:00|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1725595200000|2024-09-06 04:00:00|3.69|2.89|3.69|2.89|3.7|2.9|3.68|2.88|0
1725595500000|2024-09-06 04:05:00|3.7|2.9|3.69|2.89|3.71|2.91|3.69|2.89|0
1725595800000|2024-09-06 04:10:00|3.68|2.88|3.65|2.85|3.68|2.88|3.64|2.84|0
1725596100000|2024-09-06 04:15:00|3.64|2.84|3.64|2.84|3.66|2.86|3.63|2.83|0
1725596400000|2024-09-06 04:20:00|3.63|2.83|3.61|2.81|3.63|2.83|3.6|2.8|0
1725596700000|2024-09-06 04:25:00|3.62|2.82|3.62|2.82|3.63|2.83|3.61|2.81|0
1725597000000|2024-09-06 04:30:00|3.61|2.81|3.62|2.82|3.64|2.84|3.61|2.81|0
1725597300000|2024-09-06 04:35:00|3.63|2.83|3.62|2.82|3.64|2.84|3.62|2.82|0
1725597600000|2024-09-06 04:40:00|3.61|2.81|3.6|2.8|3.61|2.81|3.6|2.8|0
1725597900000|2024-09-06 04:45:00|3.59|2.79|3.6|2.8|3.6|2.8|3.58|2.78|0
1725598200000|2024-09-06 04:50:00|3.61|2.81|3.62|2.82|3.62|2.82|3.61|2.81|0
1725598500000|2024-09-06 04:55:00|3.61|2.81|3.73|2.93|3.74|2.94|3.6|2.8|0
1725598800000|2024-09-06 05:00:00|3.74|2.94|3.74|2.94|3.75|2.95|3.73|2.93|0
1725599100000|2024-09-06 05:05:00|3.75|2.95|3.78|2.98|3.78|2.98|3.74|2.94|0
1725599400000|2024-09-06 05:10:00|3.77|2.97|3.82|3.02|3.82|3.02|3.77|2.97|0
1725599700000|2024-09-06 05:15:00|3.81|3.01|3.82|3.02|3.85|3.05|3.81|3.01|0
1725600000000|2024-09-06 05:20:00|3.81|3.01|3.81|3.01|3.82|3.02|3.81|3.01|0
1725600300000|2024-09-06 05:25:00|3.8|3|3.8|3|3.82|3.02|3.79|2.99|0
1725600600000|2024-09-06 05:30:00|3.81|3.01|3.84|3.04|3.84|3.04|3.79|2.99|0
1725600900000|2024-09-06 05:35:00|3.83|3.03|3.87|3.07|3.87|3.07|3.83|3.03|0
1725601200000|2024-09-06 05:40:00|3.86|3.06|3.91|3.11|3.91|3.11|3.85|3.05|0
1725601500000|2024-09-06 05:45:00|3.89|3.09|3.81|3.01|3.89|3.09|3.81|3.01|0
1725601800000|2024-09-06 05:50:00|3.8|3|3.72|2.92|3.8|3|3.72|2.92|0
1725602100000|2024-09-06 05:55:00|3.71|2.91|3.76|2.96|3.76|2.96|3.71|2.91|0
1725602400000|2024-09-06 06:00:00|3.75|2.95|3.72|2.92|3.76|2.96|3.72|2.92|0
1725602700000|2024-09-06 06:05:00|3.73|2.93|3.81|3.01|3.83|3.03|3.73|2.93|0
1725603000000|2024-09-06 06:10:00|3.8|3|3.81|3.01|3.83|3.03|3.78|2.98|0
1725603300000|2024-09-06 06:15:00|3.8|3|3.86|3.06|3.86|3.06|3.8|3|0
1725603600000|2024-09-06 06:20:00|3.85|3.05|4.04|3.24|4.04|3.24|3.85|3.05|0
1725603900000|2024-09-06 06:25:00|4.03|3.23|4.05|3.25|4.06|3.26|3.98|3.18|0
1725604200000|2024-09-06 06:30:00|4.06|3.26|4.08|3.28|4.09|3.29|3.89|3.09|0
1725604500000|2024-09-06 06:35:00|4.09|3.29|4.05|3.25|4.09|3.29|4.04|3.24|0
1725604800000|2024-09-06 06:40:00|4.04|3.24|4.03|3.23|4.05|3.25|4.02|3.22|0
1725605100000|2024-09-06 06:45:00|4.02|3.22|4.02|3.22|4.05|3.25|3.99|3.19|0
1725605400000|2024-09-06 06:50:00|4.01|3.21|4.01|3.21|4.08|3.28|3.98|3.18|0
1725605700000|2024-09-06 06:55:00|4|3.2|4.03|3.23|4.04|3.24|3.98|3.18|0
1725606000000|2024-09-06 07:00:00|4.05|3.25|4.09|3.29|4.12|3.32|4.05|3.25|0
1725606300000|2024-09-06 07:05:00|4.1|3.3|4.2|3.4|4.22|3.42|3.99|3.19|0
1725606600000|2024-09-06 07:10:00|4.21|3.41|4.43|3.63|4.43|3.63|4.19|3.39|0
1725606900000|2024-09-06 07:15:00|4.44|3.64|4.66|3.86|4.66|3.86|4.22|3.42|0
1725607200000|2024-09-06 07:20:00|4.68|3.88|4.64|3.84|4.78|3.98|4.59|3.79|0
1725607500000|2024-09-06 07:25:00|4.63|3.83|4.61|3.81|4.65|3.85|4.59|3.79|0
1725607800000|2024-09-06 07:30:00|4.63|3.83|4.62|3.82|4.67|3.87|4.6|3.8|0
1725608100000|2024-09-06 07:35:00|4.61|3.81|4.62|3.82|4.62|3.82|4.56|3.76|0
1725608400000|2024-09-06 07:40:00|4.6|3.8|4.55|3.75|4.61|3.81|4.53|3.73|0
1725608700000|2024-09-06 07:45:00|4.54|3.74|4.62|3.82|4.67|3.87|4.54|3.74|0
1725609000000|2024-09-06 07:50:00|4.63|3.83|4.59|3.79|4.64|3.84|4.56|3.76|0
1725609300000|2024-09-06 07:55:00|4.58|3.78|4.49|3.69|4.6|3.8|4.49|3.69|0
1725609600000|2024-09-06 08:00:00|4.5|3.7|4.37|3.57|4.61|3.81|4.37|3.57|0
1725609900000|2024-09-06 08:05:00|4.38|3.58|4.39|3.59|4.43|3.63|4.37|3.57|0
1725610200000|2024-09-06 08:10:00|4.4|3.6|4.37|3.57|4.42|3.62|4.36|3.56|0
1725610500000|2024-09-06 08:15:00|4.36|3.56|4.45|3.65|4.45|3.65|4.36|3.56|0
1725610800000|2024-09-06 08:20:00|4.46|3.66|4.56|3.76|4.58|3.78|4.42|3.62|0
1725611100000|2024-09-06 08:25:00|4.55|3.75|4.52|3.72|4.6|3.8|4.52|3.72|0
1725611400000|2024-09-06 08:30:00|4.51|3.71|4.5|3.7|4.55|3.75|4.49|3.69|0
1725611700000|2024-09-06 08:35:00|4.51|3.71|4.6|3.8|4.61|3.81|4.5|3.7|0
1725612000000|2024-09-06 08:40:00|4.61|3.81|4.6|3.8|4.62|3.82|4.59|3.79|0
1725612300000|2024-09-06 08:45:00|4.61|3.81|4.66|3.86|4.67|3.87|4.6|3.8|0
1725612600000|2024-09-06 08:50:00|4.67|3.87|4.76|3.96|4.77|3.97|4.55|3.75|0
1725612900000|2024-09-06 08:55:00|4.77|3.97|4.69|3.89|4.77|3.97|4.68|3.88|0
1725613200000|2024-09-06 09:00:00|4.71|3.91|4.69|3.89|4.73|3.93|4.68|3.88|0
1725613500000|2024-09-06 09:05:00|4.68|3.88|4.72|3.92|4.72|3.92|4.66|3.86|0
1725613800000|2024-09-06 09:10:00|4.71|3.91|4.74|3.94|4.74|3.94|4.67|3.87|0
1725614100000|2024-09-06 09:15:00|4.73|3.93|4.71|3.91|4.78|3.98|4.66|3.86|0
1725614400000|2024-09-06 09:20:00|4.72|3.92|4.64|3.84|4.74|3.94|4.64|3.84|0
1725614700000|2024-09-06 09:25:00|4.63|3.83|4.62|3.82|4.65|3.85|4.61|3.81|0
1725615000000|2024-09-06 09:30:00|4.63|3.83|4.6|3.8|4.64|3.84|4.58|3.78|0
1725615300000|2024-09-06 09:35:00|4.61|3.81|4.61|3.81|4.63|3.83|4.6|3.8|0
1725615600000|2024-09-06 09:40:00|4.62|3.82|4.66|3.86|4.68|3.88|4.62|3.82|0
1725615900000|2024-09-06 09:45:00|4.65|3.85|4.57|3.77|4.66|3.86|4.57|3.77|0
1725616200000|2024-09-06 09:50:00|4.58|3.78|4.57|3.77|4.6|3.8|4.52|3.72|0
1725616500000|2024-09-06 09:55:00|4.56|3.76|4.54|3.74|4.59|3.79|4.54|3.74|0
1725616800000|2024-09-06 10:00:00|4.55|3.75|4.56|3.76|4.59|3.79|4.54|3.74|0
1725617100000|2024-09-06 10:05:00|4.57|3.77|4.55|3.75|4.58|3.78|4.53|3.73|0
1725617400000|2024-09-06 10:10:00|4.56|3.76|4.57|3.77|4.57|3.77|4.54|3.74|0
1725617700000|2024-09-06 10:15:00|4.56|3.76|4.57|3.77|4.59|3.79|4.54|3.74|0
1725618000000|2024-09-06 10:20:00|4.58|3.78|4.54|3.74|4.58|3.78|4.54|3.74|0
1725618300000|2024-09-06 10:25:00|4.55|3.75|4.52|3.72|4.55|3.75|4.5|3.7|0
1725618600000|2024-09-06 10:30:00|4.53|3.73|4.54|3.74|4.54|3.74|4.52|3.72|0
1725618900000|2024-09-06 10:35:00|4.53|3.73|4.57|3.77|4.6|3.8|4.53|3.73|0
1725619200000|2024-09-06 10:40:00|4.56|3.76|4.61|3.81|4.65|3.85|4.56|3.76|0
1725619500000|2024-09-06 10:45:00|4.6|3.8|4.54|3.74|4.6|3.8|4.53|3.73|0
1725619800000|2024-09-06 10:50:00|4.53|3.73|4.55|3.75|4.58|3.78|4.53|3.73|0
1725620100000|2024-09-06 10:55:00|4.56|3.76|4.58|3.78|4.6|3.8|4.56|3.76|0
1725620400000|2024-09-06 11:00:00|4.56|3.76|4.54|3.74|4.56|3.76|4.52|3.72|0
1725620700000|2024-09-06 11:05:00|4.55|3.75|4.51|3.71|4.56|3.76|4.51|3.71|0
1725621000000|2024-09-06 11:10:00|4.5|3.7|4.54|3.74|4.55|3.75|4.5|3.7|0
1725621300000|2024-09-06 11:15:00|4.55|3.75|4.51|3.71|4.55|3.75|4.49|3.69|0
1725621600000|2024-09-06 11:20:00|4.52|3.72|4.49|3.69|4.52|3.72|4.48|3.68|0
1725621900000|2024-09-06 11:25:00|4.48|3.68|4.47|3.67|4.48|3.68|4.41|3.61|0
1725622200000|2024-09-06 11:30:00|4.46|3.66|4.41|3.61|4.48|3.68|4.4|3.6|0
1725622500000|2024-09-06 11:35:00|4.42|3.62|4.42|3.62|4.45|3.65|4.41|3.61|0
1725622800000|2024-09-06 11:40:00|4.43|3.63|4.41|3.61|4.44|3.64|4.41|3.61|0
1725623100000|2024-09-06 11:45:00|4.42|3.62|4.36|3.56|4.49|3.69|4.36|3.56|0
1725623400000|2024-09-06 11:50:00|4.37|3.57|4.32|3.52|4.37|3.57|4.32|3.52|0
1725623700000|2024-09-06 11:55:00|4.33|3.53|4.31|3.51|4.33|3.53|4.31|3.51|0
1725624000000|2024-09-06 12:00:00|4.32|3.52|4.26|3.46|4.34|3.54|4.26|3.46|0
1725624300000|2024-09-06 12:05:00|4.27|3.47|4.33|3.53|4.33|3.53|4.25|3.45|0
1725624600000|2024-09-06 12:10:00|4.34|3.54|4.37|3.57|4.38|3.58|4.34|3.54|0
1725624900000|2024-09-06 12:15:00|4.38|3.58|4.29|3.49|4.38|3.58|4.28|3.48|0
1725625200000|2024-09-06 12:20:00|4.3|3.5|4.24|3.44|4.3|3.5|4.23|3.43|0
1725625500000|2024-09-06 12:25:00|4.25|3.45|4.28|3.48|4.28|3.48|4.19|3.39|0
1725625800000|2024-09-06 12:30:00|4.38|3.58|3.82|3.02|4.38|3.58|3.78|2.98|0
1725626100000|2024-09-06 12:35:00|3.77|2.97|3.65|2.85|3.82|3.02|3.6|2.8|0
1725626400000|2024-09-06 12:40:00|3.63|2.83|3.59|2.79|3.73|2.93|3.5|2.7|0
1725626700000|2024-09-06 12:45:00|3.61|2.81|3.32|2.52|3.64|2.84|3.32|2.52|0
1725627000000|2024-09-06 12:50:00|3.31|2.51|3.41|2.61|3.62|2.82|3.28|2.48|0
1725627300000|2024-09-06 12:55:00|3.4|2.6|3.37|2.57|3.41|2.61|3.35|2.55|0
1725627600000|2024-09-06 13:00:00|3.36|2.56|3.29|2.49|3.44|2.64|3.24|2.44|0
1725627900000|2024-09-06 13:05:00|3.3|2.5|3.24|2.44|3.3|2.5|3.18|2.38|0
1725628200000|2024-09-06 13:10:00|3.23|2.43|3.13|2.33|3.26|2.46|3.12|2.32|0
1725628500000|2024-09-06 13:15:00|3.12|2.32|3.09|2.29|3.13|2.33|3.02|2.22|0
1725628800000|2024-09-06 13:20:00|3.08|2.28|3.03|2.23|3.1|2.3|2.97|2.17|0
1725629100000|2024-09-06 13:25:00|3.05|2.25|3.06|2.26|3.08|2.28|3.03|2.23|0
1725629400000|2024-09-06 13:30:00|3.03|2.23|2.89|2.09|3.07|2.27|2.89|2.09|0
1725629700000|2024-09-06 13:35:00|2.9|2.1|3.2|2.4|3.2|2.4|2.83|2.03|0
1725630000000|2024-09-06 13:40:00|3.19|2.39|3.17|2.37|3.29|2.49|2.98|2.18|0
1725630300000|2024-09-06 13:45:00|3.18|2.38|3.21|2.41|3.33|2.53|3.08|2.28|0
1725630600000|2024-09-06 13:50:00|3.2|2.4|3.36|2.56|3.36|2.56|3.14|2.34|0
1725630900000|2024-09-06 13:55:00|3.35|2.55|3.48|2.68|3.49|2.69|3.22|2.42|0
1725631200000|2024-09-06 14:00:00|3.49|2.69|3.56|2.76|3.57|2.77|3.47|2.67|0
1725631500000|2024-09-06 14:05:00|3.54|2.74|3.36|2.56|3.66|2.86|3.36|2.56|0
1725631800000|2024-09-06 14:10:00|3.39|2.59|3.63|2.83|3.71|2.91|3.38|2.58|0
1725632100000|2024-09-06 14:15:00|3.62|2.82|3.67|2.87|3.75|2.95|3.59|2.79|0
1725632400000|2024-09-06 14:20:00|3.64|2.84|3.86|3.06|3.87|3.07|3.61|2.81|0
1725632700000|2024-09-06 14:25:00|3.87|3.07|4.06|3.26|4.06|3.26|3.86|3.06|0
1725633000000|2024-09-06 14:30:00|4.04|3.24|4.03|3.23|4.06|3.26|3.61|2.81|0
1725633300000|2024-09-06 14:35:00|4.02|3.22|4|3.2|4.08|3.28|3.96|3.16|0
1725633600000|2024-09-06 14:40:00|4.01|3.21|4.3|3.5|4.3|3.5|3.99|3.19|0
1725633900000|2024-09-06 14:45:00|4.28|3.48|4.27|3.47|4.3|3.5|4.19|3.39|0
1725634200000|2024-09-06 14:50:00|4.28|3.48|4.72|3.92|4.72|3.92|4.25|3.45|0
1725634500000|2024-09-06 14:55:00|4.73|3.93|4.76|3.96|4.79|3.99|4.62|3.82|0
1725634800000|2024-09-06 15:00:00|4.73|3.93|4.42|3.62|4.75|3.95|4.08|3.28|0
1725635100000|2024-09-06 15:05:00|4.41|3.61|4.65|3.85|4.66|3.86|4.29|3.49|0
1725635400000|2024-09-06 15:10:00|4.59|3.79|4.61|3.81|4.75|3.95|4.24|3.44|0
1725635700000|2024-09-06 15:15:00|4.68|3.88|4.92|4.12|5|4.2|4.68|3.88|0
1725636000000|2024-09-06 15:20:00|4.93|4.13|4.82|4.02|4.94|4.14|4.54|3.74|0
1725636300000|2024-09-06 15:25:00|4.83|4.03|4.86|4.06|4.91|4.11|4.79|3.99|0
1725636600000|2024-09-06 15:30:00|4.85|4.05|4.67|3.87|4.91|4.11|4.53|3.73|0
1725636900000|2024-09-06 15:35:00|4.66|3.86|4.65|3.85|4.94|4.14|4.57|3.77|0
1725637200000|2024-09-06 15:40:00|4.69|3.89|4.76|3.96|4.78|3.98|4.64|3.84|0
1725637500000|2024-09-06 15:45:00|4.75|3.95|4.81|4.01|4.92|4.12|4.75|3.95|0
1725637800000|2024-09-06 15:50:00|4.82|4.02|4.84|4.04|4.96|4.16|4.82|4.02|0
1725638100000|2024-09-06 15:55:00|4.83|4.03|4.9|4.1|4.9|4.1|4.75|3.95|0
1725638400000|2024-09-06 16:00:00|4.91|4.11|4.91|4.11|4.93|4.13|4.8|4|0
1725638700000|2024-09-06 16:05:00|4.92|4.12|4.73|3.93|4.94|4.14|4.49|3.69|0
1725639000000|2024-09-06 16:10:00|4.72|3.92|4.76|3.96|4.79|3.99|4.67|3.87|0
1725639300000|2024-09-06 16:15:00|4.74|3.94|4.83|4.03|4.85|4.05|4.73|3.93|0
1725639600000|2024-09-06 16:20:00|4.82|4.02|4.77|3.97|4.87|4.07|4.76|3.96|0
1725639900000|2024-09-06 16:25:00|4.78|3.98|4.91|4.11|4.92|4.12|4.72|3.92|0
1725640200000|2024-09-06 16:30:00|4.9|4.1|4.7|3.9|4.91|4.11|4.7|3.9|0
1725640500000|2024-09-06 16:35:00|4.72|3.92|4.82|4.02|4.84|4.04|4.63|3.83|0
1725640800000|2024-09-06 16:40:00|4.81|4.01|4.6|3.8|4.86|4.06|4.59|3.79|0
1725641100000|2024-09-06 16:45:00|4.63|3.83|4.77|3.97|4.8|4|4.62|3.82|0
1725641400000|2024-09-06 16:50:00|4.75|3.95|4.78|3.98|4.83|4.03|4.74|3.94|0
1725641700000|2024-09-06 16:55:00|4.77|3.97|4.73|3.93|4.82|4.02|4.68|3.88|0
1725642000000|2024-09-06 17:00:00|4.71|3.91|4.62|3.82|4.77|3.97|4.61|3.81|0
1725642300000|2024-09-06 17:05:00|4.63|3.83|4.39|3.59|4.68|3.88|4.36|3.56|0
1725642600000|2024-09-06 17:10:00|4.41|3.61|4.34|3.54|4.41|3.61|4.31|3.51|0
1725642900000|2024-09-06 17:15:00|4.35|3.55|4.38|3.58|4.41|3.61|4.32|3.52|0
1725643200000|2024-09-06 17:20:00|4.4|3.6|4.22|3.42|4.4|3.6|4.21|3.41|0
1725643500000|2024-09-06 17:25:00|4.23|3.43|4.08|3.28|4.4|3.6|3.99|3.19|0
1725643800000|2024-09-06 17:30:00|4.09|3.29|4.08|3.28|4.13|3.33|4.05|3.25|0
1725644100000|2024-09-06 17:35:00|4.09|3.29|4.17|3.37|4.19|3.39|4.09|3.29|0
1725644400000|2024-09-06 17:40:00|4.18|3.38|4.26|3.46|4.29|3.49|4.16|3.36|0
1725644700000|2024-09-06 17:45:00|4.25|3.45|4.26|3.46|4.3|3.5|4.22|3.42|0
1725645000000|2024-09-06 17:50:00|4.27|3.47|4.17|3.37|4.29|3.49|4.17|3.37|0
1725645300000|2024-09-06 17:55:00|4.18|3.38|4.15|3.35|4.18|3.38|4.07|3.27|0
1725645600000|2024-09-06 18:00:00|4.14|3.34|4.28|3.48|4.28|3.48|4.11|3.31|0
1725645900000|2024-09-06 18:05:00|4.29|3.49|4.27|3.47|4.3|3.5|4.23|3.43|0
1725646200000|2024-09-06 18:10:00|4.28|3.48|4.24|3.44|4.29|3.49|4.19|3.39|0
1725646500000|2024-09-06 18:15:00|4.25|3.45|4.28|3.48|4.31|3.51|4.2|3.4|0
1725646800000|2024-09-06 18:20:00|4.27|3.47|4.33|3.53|4.35|3.55|4.23|3.43|0
1725647100000|2024-09-06 18:25:00|4.32|3.52|4.26|3.46|4.35|3.55|4.24|3.44|0
1725647400000|2024-09-06 18:30:00|4.27|3.47|4.29|3.49|4.33|3.53|4.21|3.41|0
1725647700000|2024-09-06 18:35:00|4.3|3.5|4.28|3.48|4.34|3.54|4.27|3.47|0
1725648000000|2024-09-06 18:40:00|4.29|3.49|4.19|3.39|4.3|3.5|4.18|3.38|0
1725648300000|2024-09-06 18:45:00|4.2|3.4|4.21|3.41|4.3|3.5|4.2|3.4|0
1725648600000|2024-09-06 18:50:00|4.2|3.4|4.19|3.39|4.3|3.5|4.19|3.39|0
1725648900000|2024-09-06 18:55:00|4.2|3.4|4.15|3.35|4.21|3.41|4.1|3.3|0
1725649200000|2024-09-06 19:00:00|4.14|3.34|4.04|3.24|4.14|3.34|4.03|3.23|0
1725649500000|2024-09-06 19:05:00|4.05|3.25|3.99|3.19|4.05|3.25|3.97|3.17|0
1725649800000|2024-09-06 19:10:00|4|3.2|4.01|3.21|4.06|3.26|3.95|3.15|0
1725650100000|2024-09-06 19:15:00|3.99|3.19|4.04|3.24|4.05|3.25|3.97|3.17|0
1725650400000|2024-09-06 19:20:00|4.03|3.23|3.96|3.16|4.04|3.24|3.94|3.14|0
1725650700000|2024-09-06 19:25:00|3.95|3.15|3.96|3.16|3.97|3.17|3.86|3.06|0
1725651000000|2024-09-06 19:30:00|3.98|3.18|4.03|3.23|4.03|3.23|3.94|3.14|0
1725651300000|2024-09-06 19:35:00|4.02|3.22|4.23|3.43|4.25|3.45|4.01|3.21|0
1725651600000|2024-09-06 19:40:00|4.24|3.44|4.24|3.44|4.26|3.46|4.17|3.37|0
1725651900000|2024-09-06 19:45:00|4.23|3.43|4.04|3.24|4.23|3.43|4.03|3.23|0
1725652200000|2024-09-06 19:50:00|3.99|3.19|4.25|3.45|4.33|3.53|3.99|3.19|0
1725652500000|2024-09-06 19:55:00|4.33|3.53|4.24|3.44|4.37|3.57|4.22|3.42|0
1725652800000|2024-09-06 20:00:00|4.21|3.41|4.3|3.5|4.35|3.55|4.21|3.41|0
1725653100000|2024-09-06 20:05:00|4.29|3.49|4.28|3.48|4.33|3.53|4.24|3.44|0
1725653400000|2024-09-06 20:10:00|4.29|3.49|4.31|3.51|4.39|3.59|4.28|3.48|0
1725841200000|2024-09-09 00:20:00|3.07|2.27|3.06|2.26|3.07|2.27|3.06|2.26|0
1725841500000|2024-09-09 00:25:00|3.07|2.27|3.04|2.24|3.08|2.28|3.04|2.24|0
1725841800000|2024-09-09 00:30:00|3.05|2.25|3.06|2.26|3.08|2.28|3.04|2.24|0
1725842100000|2024-09-09 00:35:00|3.05|2.25|3.04|2.24|3.05|2.25|3.03|2.23|0
1725842400000|2024-09-09 00:40:00|3.05|2.25|3.06|2.26|3.08|2.28|3.05|2.25|0
1725842700000|2024-09-09 00:45:00|3.07|2.27|3.06|2.26|3.09|2.29|3.05|2.25|0
1725843000000|2024-09-09 00:50:00|3.05|2.25|3.02|2.22|3.07|2.27|3|2.2|0
1725843300000|2024-09-09 00:55:00|3.03|2.23|3.06|2.26|3.06|2.26|3.03|2.23|0
1725843600000|2024-09-09 01:00:00|3.05|2.25|3|2.2|3.05|2.25|3|2.2|0
1725843900000|2024-09-09 01:05:00|2.99|2.19|3|2.2|3|2.2|2.97|2.17|0
1725844200000|2024-09-09 01:10:00|2.99|2.19|2.97|2.17|2.99|2.19|2.96|2.16|0
1725844500000|2024-09-09 01:15:00|2.98|2.18|3.01|2.21|3.01|2.21|2.98|2.18|0
1725844800000|2024-09-09 01:20:00|3|2.2|2.99|2.19|3.01|2.21|2.97|2.17|0
1725845100000|2024-09-09 01:25:00|2.98|2.18|2.96|2.16|2.98|2.18|2.94|2.14|0
1725845400000|2024-09-09 01:30:00|2.95|2.15|2.96|2.16|2.96|2.16|2.94|2.14|0
1725845700000|2024-09-09 01:35:00|2.95|2.15|2.95|2.15|2.96|2.16|2.94|2.14|0
1725846000000|2024-09-09 01:40:00|2.96|2.16|2.93|2.13|2.96|2.16|2.93|2.13|0
1725846300000|2024-09-09 01:45:00|2.94|2.14|2.94|2.14|2.95|2.15|2.92|2.12|0
1725846600000|2024-09-09 01:50:00|2.93|2.13|2.93|2.13|2.94|2.14|2.91|2.11|0
1725846900000|2024-09-09 01:55:00|2.92|2.12|2.94|2.14|2.95|2.15|2.92|2.12|0
1725847200000|2024-09-09 02:00:00|2.93|2.13|2.96|2.16|2.96|2.16|2.93|2.13|0
1725847500000|2024-09-09 02:05:00|2.95|2.15|2.93|2.13|2.96|2.16|2.92|2.12|0
1725847800000|2024-09-09 02:10:00|2.92|2.12|2.92|2.12|2.93|2.13|2.91|2.11|0
1725848100000|2024-09-09 02:15:00|2.91|2.11|2.95|2.15|2.95|2.15|2.9|2.1|0
1725848400000|2024-09-09 02:20:00|2.94|2.14|2.94|2.14|2.95|2.15|2.93|2.13|0
1725848700000|2024-09-09 02:25:00|2.93|2.13|2.94|2.14|2.94|2.14|2.92|2.12|0
1725849000000|2024-09-09 02:30:00|2.93|2.13|2.93|2.13|2.94|2.14|2.92|2.12|0
1725849300000|2024-09-09 02:35:00|2.92|2.12|2.91|2.11|2.92|2.12|2.91|2.11|0
1725849600000|2024-09-09 02:40:00|2.92|2.12|2.91|2.11|2.92|2.12|2.9|2.1|0
1725849900000|2024-09-09 02:45:00|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1725850200000|2024-09-09 02:50:00|2.92|2.12|2.89|2.09|2.92|2.12|2.89|2.09|0
1725850800000|2024-09-09 03:00:00|2.88|2.08|2.88|2.08|2.89|2.09|2.88|2.08|0
1725851100000|2024-09-09 03:05:00|2.87|2.07|2.87|2.07|2.88|2.08|2.87|2.07|0
1725851400000|2024-09-09 03:10:00|2.86|2.06|2.85|2.05|2.87|2.07|2.85|2.05|0
1725851700000|2024-09-09 03:15:00|2.86|2.06|2.87|2.07|2.87|2.07|2.85|2.05|0
1725852000000|2024-09-09 03:20:00|2.88|2.08|2.86|2.06|2.88|2.08|2.85|2.05|0
1725852600000|2024-09-09 03:30:00|2.85|2.05|2.83|2.03|2.85|2.05|2.83|2.03|0
1725852900000|2024-09-09 03:35:00|2.84|2.04|2.84|2.04|2.84|2.04|2.84|2.04|0
1725853200000|2024-09-09 03:40:00|2.83|2.03|2.82|2.02|2.84|2.04|2.82|2.02|0
1725853500000|2024-09-09 03:45:00|2.81|2.01|2.83|2.03|2.83|2.03|2.81|2.01|0
1725853800000|2024-09-09 03:50:00|2.82|2.02|2.82|2.02|2.83|2.03|2.82|2.02|0
1725854100000|2024-09-09 03:55:00|2.83|2.03|2.42|1.62|2.83|2.03|2.31|1.51|0
1725854400000|2024-09-09 04:00:00|2.41|1.61|2.46|1.66|2.48|1.68|2.3|1.5|0
1725854700000|2024-09-09 04:05:00|2.47|1.67|2.42|1.62|2.47|1.67|2.42|1.62|0
1725855000000|2024-09-09 04:10:00|2.41|1.61|2.36|1.56|2.41|1.61|2.36|1.56|0
1725855300000|2024-09-09 04:15:00|2.37|1.57|2.39|1.59|2.4|1.6|2.37|1.57|0
1725855600000|2024-09-09 04:20:00|2.38|1.58|2.41|1.61|2.42|1.62|2.38|1.58|0
1725855900000|2024-09-09 04:25:00|2.4|1.6|2.38|1.58|2.41|1.61|2.38|1.58|0
1725856200000|2024-09-09 04:30:00|2.39|1.59|2.37|1.57|2.39|1.59|2.37|1.57|0
1725856500000|2024-09-09 04:35:00|2.38|1.58|2.36|1.56|2.38|1.58|2.36|1.56|0
1725856800000|2024-09-09 04:40:00|2.37|1.57|2.37|1.57|2.37|1.57|2.35|1.55|0
1725857100000|2024-09-09 04:45:00|2.36|1.56|2.34|1.54|2.37|1.57|2.34|1.54|0
1725857400000|2024-09-09 04:50:00|2.33|1.53|2.36|1.56|2.36|1.56|2.33|1.53|0
1725857700000|2024-09-09 04:55:00|2.35|1.55|2.36|1.56|2.37|1.57|2.35|1.55|0
1725858000000|2024-09-09 05:00:00|2.37|1.57|2.39|1.59|2.39|1.59|2.36|1.56|0
1725858300000|2024-09-09 05:05:00|2.38|1.58|2.38|1.58|2.39|1.59|2.37|1.57|0
1725858600000|2024-09-09 05:10:00|2.37|1.57|2.37|1.57|2.38|1.58|2.36|1.56|0
1725858900000|2024-09-09 05:15:00|2.36|1.56|2.37|1.57|2.38|1.58|2.36|1.56|0
1725859200000|2024-09-09 05:20:00|2.36|1.56|2.36|1.56|2.38|1.58|2.36|1.56|0
1725859500000|2024-09-09 05:25:00|2.37|1.57|2.38|1.58|2.38|1.58|2.36|1.56|0
1725859800000|2024-09-09 05:30:00|2.37|1.57|2.36|1.56|2.38|1.58|2.36|1.56|0
1725860100000|2024-09-09 05:35:00|2.37|1.57|2.36|1.56|2.38|1.58|2.35|1.55|0
1725860400000|2024-09-09 05:40:00|2.41|1.61|2.45|1.65|2.46|1.66|2.4|1.6|0
1725860700000|2024-09-09 05:45:00|2.44|1.64|2.44|1.64|2.46|1.66|2.44|1.64|0
1725861000000|2024-09-09 05:50:00|2.43|1.63|2.44|1.64|2.45|1.65|2.42|1.62|0
1725861300000|2024-09-09 05:55:00|2.45|1.65|2.43|1.63|2.45|1.65|2.42|1.62|0
1725861600000|2024-09-09 06:00:00|2.42|1.62|2.41|1.61|2.44|1.64|2.41|1.61|0
1725861900000|2024-09-09 06:05:00|2.4|1.6|2.4|1.6|2.42|1.62|2.37|1.57|0
1725862200000|2024-09-09 06:10:00|2.41|1.61|2.41|1.61|2.41|1.61|2.39|1.59|0
1725862500000|2024-09-09 06:15:00|2.4|1.6|2.39|1.59|2.41|1.61|2.39|1.59|0
1725862800000|2024-09-09 06:20:00|2.4|1.6|2.38|1.58|2.4|1.6|2.37|1.57|0
1725863100000|2024-09-09 06:25:00|2.37|1.57|2.29|1.49|2.37|1.57|2.29|1.49|0
1725863400000|2024-09-09 06:30:00|2.28|1.48|2.3|1.5|2.31|1.51|2.28|1.48|0
1725863700000|2024-09-09 06:35:00|2.31|1.51|2.3|1.5|2.32|1.52|2.3|1.5|0
1725864000000|2024-09-09 06:40:00|2.31|1.51|2.3|1.5|2.31|1.51|2.3|1.5|0
1725864300000|2024-09-09 06:45:00|2.31|1.51|2.3|1.5|2.33|1.53|2.3|1.5|0
1725864600000|2024-09-09 06:50:00|2.31|1.51|2.29|1.49|2.31|1.51|2.28|1.48|0
1725864900000|2024-09-09 06:55:00|2.28|1.48|2.28|1.48|2.3|1.5|2.28|1.48|0
1725865200000|2024-09-09 07:00:00|2.27|1.47|2.26|1.46|2.27|1.47|2.23|1.43|0
1725865500000|2024-09-09 07:05:00|2.25|1.45|2.24|1.44|2.26|1.46|2.23|1.43|0
1725865800000|2024-09-09 07:10:00|2.25|1.45|2.21|1.41|2.25|1.45|2.21|1.41|0
1725866100000|2024-09-09 07:15:00|2.22|1.42|2.23|1.43|2.23|1.43|2.2|1.4|0
1725866400000|2024-09-09 07:20:00|2.22|1.42|2.23|1.43|2.24|1.44|2.19|1.39|0
1725866700000|2024-09-09 07:25:00|2.22|1.42|2.21|1.41|2.23|1.43|2.21|1.41|0
1725867000000|2024-09-09 07:30:00|2.22|1.42|2.2|1.4|2.22|1.42|2.19|1.39|0
1725867300000|2024-09-09 07:35:00|2.21|1.41|2.18|1.38|2.21|1.41|2.18|1.38|0
1725867600000|2024-09-09 07:40:00|2.19|1.39|2.18|1.38|2.2|1.4|2.17|1.37|0
1725867900000|2024-09-09 07:45:00|2.19|1.39|2.16|1.36|2.19|1.39|2.15|1.35|0
1725868200000|2024-09-09 07:50:00|2.15|1.35|2.14|1.34|2.15|1.35|2.13|1.33|0
1725868500000|2024-09-09 07:55:00|2.15|1.35|2.13|1.33|2.15|1.35|2.13|1.33|0
1725868800000|2024-09-09 08:00:00|2.14|1.34|2.14|1.34|2.15|1.35|2.13|1.33|0
1725869100000|2024-09-09 08:05:00|2.15|1.35|2.16|1.36|2.16|1.36|2.13|1.33|0
1725869400000|2024-09-09 08:10:00|2.15|1.35|2.16|1.36|2.16|1.36|2.13|1.33|0
1725869700000|2024-09-09 08:15:00|2.17|1.37|2.17|1.37|2.17|1.37|2.15|1.35|0
1725870000000|2024-09-09 08:20:00|2.18|1.38|2.17|1.37|2.2|1.4|2.17|1.37|0
1725870300000|2024-09-09 08:25:00|2.18|1.38|2.17|1.37|2.2|1.4|2.16|1.36|0
1725870600000|2024-09-09 08:30:00|2.16|1.36|2.17|1.37|2.17|1.37|2.15|1.35|0
1725870900000|2024-09-09 08:35:00|2.16|1.36|2.18|1.38|2.18|1.38|2.15|1.35|0
1725871200000|2024-09-09 08:40:00|2.17|1.37|2.18|1.38|2.19|1.39|2.16|1.36|0
1725871500000|2024-09-09 08:45:00|2.17|1.37|2.14|1.34|2.18|1.38|2.13|1.33|0
1725871800000|2024-09-09 08:50:00|2.13|1.33|2.12|1.32|2.14|1.34|2.12|1.32|0
1725872100000|2024-09-09 08:55:00|2.13|1.33|2.13|1.33|2.14|1.34|2.13|1.33|0
1725872400000|2024-09-09 09:00:00|2.12|1.32|2.12|1.32|2.13|1.33|2.12|1.32|0
1725872700000|2024-09-09 09:05:00|2.13|1.33|2.09|1.29|2.14|1.34|2.08|1.28|0
1725873000000|2024-09-09 09:10:00|2.1|1.3|2.08|1.28|2.1|1.3|2.08|1.28|0
1725873300000|2024-09-09 09:15:00|2.07|1.27|2.08|1.28|2.1|1.3|2.06|1.26|0
1725873600000|2024-09-09 09:20:00|2.07|1.27|2.05|1.25|2.08|1.28|2.04|1.24|0
1725873900000|2024-09-09 09:25:00|2.04|1.24|2.03|1.23|2.06|1.26|2.02|1.22|0
1725874200000|2024-09-09 09:30:00|2.02|1.22|2.13|1.33|2.2|1.4|2.02|1.22|0
1725874500000|2024-09-09 09:35:00|2.12|1.32|2.15|1.35|2.15|1.35|2.12|1.32|0
1725874800000|2024-09-09 09:40:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1725875100000|2024-09-09 09:45:00|2.14|1.34|2.13|1.33|2.15|1.35|2.13|1.33|0
1725875400000|2024-09-09 09:50:00|2.12|1.32|2.15|1.35|2.16|1.36|2.12|1.32|0
1725875700000|2024-09-09 09:55:00|2.14|1.34|2.11|1.31|2.14|1.34|2.11|1.31|0
1725876000000|2024-09-09 10:00:00|2.12|1.32|2.09|1.29|2.12|1.32|2.08|1.28|0
1725876300000|2024-09-09 10:05:00|2.08|1.28|2.07|1.27|2.1|1.3|2.07|1.27|0
1725876600000|2024-09-09 10:10:00|2.08|1.28|2.06|1.26|2.08|1.28|2.06|1.26|0
1725876900000|2024-09-09 10:15:00|2.07|1.27|2.09|1.29|2.09|1.29|2.07|1.27|0
1725877200000|2024-09-09 10:20:00|2.08|1.28|2.09|1.29|2.1|1.3|2.07|1.27|0
1725877500000|2024-09-09 10:25:00|2.1|1.3|2.08|1.28|2.1|1.3|2.07|1.27|0
1725877800000|2024-09-09 10:30:00|2.07|1.27|2.09|1.29|2.09|1.29|2.07|1.27|0
1725878100000|2024-09-09 10:35:00|2.1|1.3|2.1|1.3|2.1|1.3|2.09|1.29|0
1725878400000|2024-09-09 10:40:00|2.11|1.31|2.11|1.31|2.13|1.33|2.1|1.3|0
1725878700000|2024-09-09 10:45:00|2.12|1.32|2.11|1.31|2.12|1.32|2.1|1.3|0
1725879000000|2024-09-09 10:50:00|2.12|1.32|2.11|1.31|2.13|1.33|2.1|1.3|0
1725879300000|2024-09-09 10:55:00|2.1|1.3|2.1|1.3|2.13|1.33|2.1|1.3|0
1725879600000|2024-09-09 11:00:00|2.09|1.29|2.09|1.29|2.11|1.31|2.07|1.27|0
1725879900000|2024-09-09 11:05:00|2.08|1.28|2.09|1.29|2.11|1.31|2.08|1.28|0
1725880200000|2024-09-09 11:10:00|2.08|1.28|2.06|1.26|2.08|1.28|2.06|1.26|0
1725880500000|2024-09-09 11:15:00|2.07|1.27|2.07|1.27|2.07|1.27|2.06|1.26|0
1725880800000|2024-09-09 11:20:00|2.06|1.26|2.06|1.26|2.07|1.27|2.06|1.26|0
1725881100000|2024-09-09 11:25:00|2.05|1.25|2.03|1.23|2.06|1.26|2.02|1.22|0
1725881400000|2024-09-09 11:30:00|2.04|1.24|2.09|1.29|2.09|1.29|2.03|1.23|0
1725881700000|2024-09-09 11:35:00|2.1|1.3|2.09|1.29|2.11|1.31|2.08|1.28|0
1725882000000|2024-09-09 11:40:00|2.08|1.28|2.1|1.3|2.1|1.3|2.07|1.27|0
1725882300000|2024-09-09 11:45:00|2.09|1.29|2.1|1.3|2.12|1.32|2.09|1.29|0
1725882600000|2024-09-09 11:50:00|2.11|1.31|2.11|1.31|2.11|1.31|2.1|1.3|0
1725882900000|2024-09-09 11:55:00|2.1|1.3|2.09|1.29|2.11|1.31|2.09|1.29|0
1725883200000|2024-09-09 12:00:00|2.1|1.3|2.12|1.32|2.12|1.32|2.09|1.29|0
1725883500000|2024-09-09 12:05:00|2.13|1.33|2.12|1.32|2.13|1.33|2.11|1.31|0
1725883800000|2024-09-09 12:10:00|2.13|1.33|2.15|1.35|2.16|1.36|2.13|1.33|0
1725884100000|2024-09-09 12:15:00|2.14|1.34|2.13|1.33|2.14|1.34|2.11|1.31|0
1725884400000|2024-09-09 12:20:00|2.12|1.32|2.16|1.36|2.16|1.36|2.12|1.32|0
1725884700000|2024-09-09 12:25:00|2.17|1.37|2.17|1.37|2.17|1.37|2.14|1.34|0
1725885000000|2024-09-09 12:30:00|2.16|1.36|2.12|1.32|2.16|1.36|2.1|1.3|0
1725885300000|2024-09-09 12:35:00|2.11|1.31|2.11|1.31|2.12|1.32|2.09|1.29|0
1725885600000|2024-09-09 12:40:00|2.12|1.32|2.11|1.31|2.12|1.32|2.09|1.29|0
1725885900000|2024-09-09 12:45:00|2.1|1.3|2.11|1.31|2.13|1.33|2.1|1.3|0
1725886200000|2024-09-09 12:50:00|2.1|1.3|2.07|1.27|2.1|1.3|2.07|1.27|0
1725886500000|2024-09-09 12:55:00|2.03|1.23|2.06|1.26|2.07|1.27|2.02|1.22|0
1725886800000|2024-09-09 13:00:00|2.07|1.27|2.06|1.26|2.07|1.27|2.05|1.25|0
1725887100000|2024-09-09 13:05:00|2.07|1.27|2.07|1.27|2.08|1.28|2.05|1.25|0
1725887400000|2024-09-09 13:10:00|2.08|1.28|2.06|1.26|2.08|1.28|2.05|1.25|0
1725887700000|2024-09-09 13:15:00|2.07|1.27|2.05|1.25|2.08|1.28|2.04|1.24|0
1725888000000|2024-09-09 13:20:00|2.06|1.26|2.06|1.26|2.07|1.27|2.06|1.26|0
1725888300000|2024-09-09 13:25:00|2.05|1.25|1.99|1.19|2.05|1.25|1.98|1.18|0
1725888600000|2024-09-09 13:30:00|2.01|1.21|1.96|1.16|2.04|1.24|1.94|1.14|0
1725888900000|2024-09-09 13:35:00|1.95|1.15|1.95|1.15|1.97|1.17|1.94|1.14|0
1725889200000|2024-09-09 13:40:00|1.94|1.14|1.99|1.19|2.07|1.27|1.94|1.14|0
1725889500000|2024-09-09 13:45:00|2|1.2|1.95|1.15|2|1.2|1.93|1.13|0
1725889800000|2024-09-09 13:50:00|1.96|1.16|1.92|1.12|1.96|1.16|1.89|1.09|0
1725890100000|2024-09-09 13:55:00|1.91|1.11|1.87|1.07|1.95|1.15|1.85|1.05|0
1725890400000|2024-09-09 14:00:00|1.88|1.08|1.87|1.07|1.9|1.1|1.86|1.06|0
1725890700000|2024-09-09 14:05:00|1.88|1.08|1.85|1.05|1.89|1.09|1.84|1.04|0
1725891000000|2024-09-09 14:10:00|1.84|1.04|1.77|0.97|1.86|1.06|1.77|0.97|0
1725891300000|2024-09-09 14:15:00|1.78|0.98|1.83|1.03|1.83|1.03|1.76|0.96|0
1725891600000|2024-09-09 14:20:00|1.82|1.02|1.87|1.07|1.89|1.09|1.81|1.01|0
1725891900000|2024-09-09 14:25:00|1.86|1.06|1.9|1.1|1.94|1.14|1.83|1.03|0
1725892200000|2024-09-09 14:30:00|1.91|1.11|1.94|1.14|1.97|1.17|1.91|1.11|0
1725892500000|2024-09-09 14:35:00|1.95|1.15|1.95|1.15|1.97|1.17|1.87|1.07|0
1725892800000|2024-09-09 14:40:00|1.94|1.14|1.97|1.17|1.98|1.18|1.93|1.13|0
1725893100000|2024-09-09 14:45:00|1.98|1.18|1.94|1.14|1.99|1.19|1.94|1.14|0
1725893400000|2024-09-09 14:50:00|1.95|1.15|1.93|1.13|1.96|1.16|1.91|1.11|0
1725893700000|2024-09-09 14:55:00|1.92|1.12|1.97|1.17|1.98|1.18|1.9|1.1|0
1725894000000|2024-09-09 15:00:00|1.98|1.18|1.95|1.15|1.99|1.19|1.92|1.12|0
1725894300000|2024-09-09 15:05:00|1.96|1.16|1.94|1.14|1.97|1.17|1.91|1.11|0
1725894600000|2024-09-09 15:10:00|1.95|1.15|1.99|1.19|2.02|1.22|1.91|1.11|0
1725894900000|2024-09-09 15:15:00|2|1.2|2|1.2|2.02|1.22|1.99|1.19|0
1725895200000|2024-09-09 15:20:00|1.99|1.19|1.95|1.15|2.01|1.21|1.94|1.14|0
1725895500000|2024-09-09 15:25:00|1.94|1.14|1.87|1.07|1.96|1.16|1.87|1.07|0
1725895800000|2024-09-09 15:30:00|1.96|1.16|1.83|1.03|1.96|1.16|1.82|1.02|0
1725896100000|2024-09-09 15:35:00|1.82|1.02|1.8|1|1.84|1.04|1.8|1|0
1725896400000|2024-09-09 15:40:00|1.79|0.99|1.79|0.99|1.8|1|1.78|0.98|0
1725896700000|2024-09-09 15:45:00|1.87|1.07|1.75|0.95|1.88|1.08|1.75|0.95|0
1725897000000|2024-09-09 15:50:00|1.74|0.94|1.74|0.94|1.77|0.97|1.73|0.93|0
1725897300000|2024-09-09 15:55:00|1.73|0.93|1.73|0.93|1.74|0.94|1.73|0.93|0
1725897600000|2024-09-09 16:00:00|1.74|0.94|1.69|0.89|1.75|0.95|1.67|0.87|0
1725897900000|2024-09-09 16:05:00|1.68|0.88|1.7|0.9|1.72|0.92|1.68|0.88|0
1725898200000|2024-09-09 16:10:00|1.69|0.89|1.67|0.87|1.77|0.97|1.65|0.85|0
1725898500000|2024-09-09 16:15:00|1.66|0.86|1.63|0.83|1.67|0.87|1.63|0.83|0
1725898800000|2024-09-09 16:20:00|1.64|0.84|1.63|0.83|1.65|0.85|1.63|0.83|0
1725899100000|2024-09-09 16:25:00|1.64|0.84|1.61|0.81|1.64|0.84|1.6|0.8|0
1725899400000|2024-09-09 16:30:00|1.62|0.82|1.59|0.79|1.62|0.82|1.59|0.79|0
1725899700000|2024-09-09 16:35:00|1.6|0.8|1.61|0.81|1.65|0.85|1.58|0.78|0
1725900000000|2024-09-09 16:40:00|1.6|0.8|1.58|0.78|1.61|0.81|1.57|0.77|0
1725900300000|2024-09-09 16:45:00|1.57|0.77|1.58|0.78|1.58|0.78|1.56|0.76|0
1725900600000|2024-09-09 16:50:00|1.57|0.77|1.55|0.75|1.57|0.77|1.54|0.74|0
1725900900000|2024-09-09 16:55:00|1.54|0.74|1.55|0.75|1.56|0.76|1.54|0.74|0
1725901200000|2024-09-09 17:00:00|1.54|0.74|1.52|0.72|1.57|0.77|1.52|0.72|0
1725901500000|2024-09-09 17:05:00|1.51|0.71|1.51|0.71|1.52|0.72|1.5|0.7|0
1725901800000|2024-09-09 17:10:00|1.5|0.7|1.52|0.72|1.52|0.72|1.5|0.7|0
1725902100000|2024-09-09 17:15:00|1.53|0.73|1.52|0.72|1.53|0.73|1.5|0.7|0
1725902400000|2024-09-09 17:20:00|1.51|0.71|1.53|0.73|1.54|0.74|1.51|0.71|0
1725902700000|2024-09-09 17:25:00|1.52|0.72|1.52|0.72|1.53|0.73|1.52|0.72|0
1725903000000|2024-09-09 17:30:00|1.53|0.73|1.55|0.75|1.58|0.78|1.5|0.7|0
1725903300000|2024-09-09 17:35:00|1.54|0.74|1.51|0.71|1.55|0.75|1.51|0.71|0
1725903600000|2024-09-09 17:40:00|1.5|0.7|1.6|0.8|1.6|0.8|1.5|0.7|0
1725903900000|2024-09-09 17:45:00|1.59|0.79|1.55|0.75|1.59|0.79|1.54|0.74|0
1725904200000|2024-09-09 17:50:00|1.56|0.76|1.57|0.77|1.57|0.77|1.55|0.75|0
1725904500000|2024-09-09 17:55:00|1.58|0.78|1.61|0.81|1.62|0.82|1.57|0.77|0
1725904800000|2024-09-09 18:00:00|1.62|0.82|1.66|0.86|1.66|0.86|1.57|0.77|0
1725905100000|2024-09-09 18:05:00|1.67|0.87|1.66|0.86|1.68|0.88|1.65|0.85|0
1725905400000|2024-09-09 18:10:00|1.67|0.87|1.67|0.87|1.68|0.88|1.66|0.86|0
1725905700000|2024-09-09 18:15:00|1.68|0.88|1.64|0.84|1.68|0.88|1.64|0.84|0
1725906000000|2024-09-09 18:20:00|1.65|0.85|1.65|0.85|1.68|0.88|1.64|0.84|0
1725906300000|2024-09-09 18:25:00|1.66|0.86|1.68|0.88|1.68|0.88|1.63|0.83|0
1725906600000|2024-09-09 18:30:00|1.69|0.89|1.66|0.86|1.69|0.89|1.66|0.86|0
1725906900000|2024-09-09 18:35:00|1.67|0.87|1.73|0.93|1.74|0.94|1.67|0.87|0
1725907200000|2024-09-09 18:40:00|1.72|0.92|1.65|0.85|1.72|0.92|1.65|0.85|0
1725907500000|2024-09-09 18:45:00|1.64|0.84|1.65|0.85|1.66|0.86|1.64|0.84|0
1725907800000|2024-09-09 18:50:00|1.64|0.84|1.66|0.86|1.66|0.86|1.63|0.83|0
1725908100000|2024-09-09 18:55:00|1.67|0.87|1.66|0.86|1.67|0.87|1.65|0.85|0
1725908400000|2024-09-09 19:00:00|1.67|0.87|1.7|0.9|1.7|0.9|1.66|0.86|0
1725908700000|2024-09-09 19:05:00|1.69|0.89|1.65|0.85|1.69|0.89|1.65|0.85|0
1725909000000|2024-09-09 19:10:00|1.66|0.86|1.67|0.87|1.68|0.88|1.65|0.85|0
1725909300000|2024-09-09 19:15:00|1.66|0.86|1.67|0.87|1.67|0.87|1.64|0.84|0
1725909600000|2024-09-09 19:20:00|1.68|0.88|1.7|0.9|1.73|0.93|1.64|0.84|0
1725909900000|2024-09-09 19:25:00|1.71|0.91|1.63|0.83|1.71|0.91|1.63|0.83|0
1725910200000|2024-09-09 19:30:00|1.64|0.84|1.61|0.81|1.67|0.87|1.6|0.8|0
1725910500000|2024-09-09 19:35:00|1.6|0.8|1.6|0.8|1.61|0.81|1.58|0.78|0
1725910800000|2024-09-09 19:40:00|1.59|0.79|1.58|0.78|1.6|0.8|1.56|0.76|0
1725911100000|2024-09-09 19:45:00|1.59|0.79|1.6|0.8|1.62|0.82|1.58|0.78|0
1725911400000|2024-09-09 19:50:00|1.59|0.79|1.63|0.83|1.66|0.86|1.57|0.77|0
1725911700000|2024-09-09 19:55:00|1.62|0.82|1.57|0.77|1.66|0.86|1.57|0.77|0
1725912000000|2024-09-09 20:00:00|1.58|0.78|1.57|0.77|1.58|0.78|1.55|0.75|0
1725912300000|2024-09-09 20:05:00|1.56|0.76|1.56|0.76|1.57|0.77|1.55|0.75|0
1725912600000|2024-09-09 20:10:00|1.55|0.75|1.55|0.75|1.56|0.76|1.54|0.74|0
1725912900000|2024-09-09 20:15:00|1.74|0.54|1.71|0.51|1.74|0.54|1.7|0.5|0
1725913200000|2024-09-09 20:20:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1725913500000|2024-09-09 20:25:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1725914100000|2024-09-09 20:35:00|1.68|0.48|1.69|0.49|1.7|0.5|1.68|0.48|0
1725914700000|2024-09-09 20:45:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1725915000000|2024-09-09 20:50:00|1.77|0.57|1.73|0.53|1.77|0.57|1.73|0.53|0
1725915300000|2024-09-09 20:55:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1725915900000|2024-09-09 21:05:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1725916800000|2024-09-09 21:20:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1725917100000|2024-09-09 21:25:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1725917700000|2024-09-09 21:35:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1725918300000|2024-09-09 21:45:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1725919200000|2024-09-09 22:00:00|1.69|0.49|1.68|0.48|1.7|0.5|1.68|0.48|0
1725919500000|2024-09-09 22:05:00|1.69|0.49|1.7|0.5|1.7|0.5|1.68|0.48|0
1725919800000|2024-09-09 22:10:00|1.69|0.49|1.71|0.51|1.72|0.52|1.69|0.49|0
1725920100000|2024-09-09 22:15:00|1.7|0.5|1.72|0.52|1.72|0.52|1.7|0.5|0
1725920400000|2024-09-09 22:20:00|1.71|0.51|1.71|0.51|1.72|0.52|1.7|0.5|0
1725920700000|2024-09-09 22:25:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1725921000000|2024-09-09 22:30:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1725921300000|2024-09-09 22:35:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1725921600000|2024-09-09 22:40:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1725921900000|2024-09-09 22:45:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1725922200000|2024-09-09 22:50:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1725922500000|2024-09-09 22:55:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1725922800000|2024-09-09 23:00:00|1.71|0.51|1.71|0.51|1.72|0.52|1.7|0.5|0
1725923400000|2024-09-09 23:10:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1725923700000|2024-09-09 23:15:00|1.69|0.49|1.68|0.48|1.7|0.5|1.68|0.48|0
1725924000000|2024-09-09 23:20:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1725924300000|2024-09-09 23:25:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1725924600000|2024-09-09 23:30:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1725924900000|2024-09-09 23:35:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1725925200000|2024-09-09 23:40:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1725925500000|2024-09-09 23:45:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1725925800000|2024-09-09 23:50:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1725926100000|2024-09-09 23:55:00|1.69|0.49|1.68|0.48|1.69|0.49|1.67|0.47|0
1725926400000|2024-09-10 00:00:00|1.67|0.47|1.69|0.49|1.7|0.5|1.67|0.47|0
1725926700000|2024-09-10 00:05:00|1.68|0.48|1.71|0.51|1.71|0.51|1.68|0.48|0
1725927000000|2024-09-10 00:10:00|1.72|0.52|1.76|0.56|1.76|0.56|1.72|0.52|0
1725927300000|2024-09-10 00:15:00|1.56|0.76|1.38|0.58|1.6|0.8|1.36|0.56|0
1725927600000|2024-09-10 00:20:00|1.37|0.57|1.38|0.58|1.38|0.58|1.37|0.57|0
1725927900000|2024-09-10 00:25:00|1.37|0.57|1.37|0.57|1.38|0.58|1.32|0.52|0
1725928200000|2024-09-10 00:30:00|1.38|0.58|1.36|0.56|1.38|0.58|1.36|0.56|0
1725928500000|2024-09-10 00:35:00|1.37|0.57|1.34|0.54|1.37|0.57|1.34|0.54|0
1725928800000|2024-09-10 00:40:00|1.35|0.55|1.32|0.52|1.35|0.55|1.32|0.52|0
1725929100000|2024-09-10 00:45:00|1.33|0.53|1.33|0.53|1.33|0.53|1.32|0.52|0
1725929400000|2024-09-10 00:50:00|1.32|0.52|1.33|0.53|1.33|0.53|1.32|0.52|0
1725929700000|2024-09-10 00:55:00|1.32|0.52|1.32|0.52|1.33|0.53|1.32|0.52|0
1725930000000|2024-09-10 01:00:00|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1725930300000|2024-09-10 01:05:00|1.31|0.51|1.32|0.52|1.32|0.52|1.31|0.51|0
1725930600000|2024-09-10 01:10:00|1.31|0.51|1.32|0.52|1.32|0.52|1.31|0.51|0
1725931200000|2024-09-10 01:20:00|1.31|0.51|1.32|0.52|1.32|0.52|1.31|0.51|0
1725931500000|2024-09-10 01:25:00|1.31|0.51|1.32|0.52|1.32|0.52|1.31|0.51|0
1725931800000|2024-09-10 01:30:00|1.33|0.53|1.32|0.52|1.34|0.54|1.32|0.52|0
1725932100000|2024-09-10 01:35:00|1.31|0.51|1.3|0.5|1.32|0.52|1.3|0.5|0
1725932400000|2024-09-10 01:40:00|1.31|0.51|1.32|0.52|1.33|0.53|1.3|0.5|0
1725932700000|2024-09-10 01:45:00|1.31|0.51|1.32|0.52|1.32|0.52|1.31|0.51|0
1725933000000|2024-09-10 01:50:00|1.33|0.53|1.31|0.51|1.33|0.53|1.31|0.51|0
1725933300000|2024-09-10 01:55:00|1.32|0.52|1.3|0.5|1.32|0.52|1.3|0.5|0
1725933600000|2024-09-10 02:00:00|1.31|0.51|1.34|0.54|1.34|0.54|1.3|0.5|0
1725933900000|2024-09-10 02:05:00|1.33|0.53|1.33|0.53|1.34|0.54|1.33|0.53|0
1725934200000|2024-09-10 02:10:00|1.34|0.54|1.34|0.54|1.34|0.54|1.33|0.53|0
1725934500000|2024-09-10 02:15:00|1.33|0.53|1.33|0.53|1.34|0.54|1.33|0.53|0
1725934800000|2024-09-10 02:20:00|1.34|0.54|1.34|0.54|1.34|0.54|1.34|0.54|0
1725935100000|2024-09-10 02:25:00|1.33|0.53|1.33|0.53|1.34|0.54|1.33|0.53|0
1725935400000|2024-09-10 02:30:00|1.32|0.52|1.32|0.52|1.33|0.53|1.31|0.51|0
1725935700000|2024-09-10 02:35:00|1.31|0.51|1.31|0.51|1.32|0.52|1.31|0.51|0
1725936300000|2024-09-10 02:45:00|1.3|0.5|1.3|0.5|1.31|0.51|1.3|0.5|0
1725936600000|2024-09-10 02:50:00|1.31|0.51|1.31|0.51|1.31|0.51|1.31|0.51|0
1725936900000|2024-09-10 02:55:00|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1725937200000|2024-09-10 03:00:00|1.31|0.51|1.31|0.51|1.31|0.51|1.3|0.5|0
1725937500000|2024-09-10 03:05:00|1.32|0.52|1.31|0.51|1.32|0.52|1.31|0.51|0
1725937800000|2024-09-10 03:10:00|1.32|0.52|1.31|0.51|1.32|0.52|1.31|0.51|0
1725938100000|2024-09-10 03:15:00|1.32|0.52|1.31|0.51|1.32|0.52|1.31|0.51|0
1725938400000|2024-09-10 03:20:00|1.32|0.52|1.32|0.52|1.32|0.52|1.31|0.51|0
1725938700000|2024-09-10 03:25:00|1.31|0.51|1.31|0.51|1.32|0.52|1.31|0.51|0
1725939300000|2024-09-10 03:35:00|1.32|0.52|1.32|0.52|1.33|0.53|1.32|0.52|0
1725939600000|2024-09-10 03:40:00|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1725939900000|2024-09-10 03:45:00|1.31|0.51|1.31|0.51|1.32|0.52|1.31|0.51|0
1725940200000|2024-09-10 03:50:00|1.3|0.5|1.31|0.51|1.31|0.51|1.3|0.5|0
1725940500000|2024-09-10 03:55:00|1.3|0.5|1.3|0.5|1.31|0.51|1.3|0.5|0
1725940800000|2024-09-10 04:00:00|1.31|0.51|1.29|0.49|1.31|0.51|1.29|0.49|0
1725941100000|2024-09-10 04:05:00|1.3|0.5|1.3|0.5|1.3|0.5|1.29|0.49|0
1725941700000|2024-09-10 04:15:00|1.31|0.51|1.3|0.5|1.31|0.51|1.3|0.5|0
1725942300000|2024-09-10 04:25:00|1.31|0.51|1.31|0.51|1.31|0.51|1.3|0.5|0
1725942600000|2024-09-10 04:30:00|1.32|0.52|1.31|0.51|1.32|0.52|1.31|0.51|0
1725942900000|2024-09-10 04:35:00|1.32|0.52|1.33|0.53|1.34|0.54|1.32|0.52|0
1725943200000|2024-09-10 04:40:00|1.34|0.54|1.33|0.53|1.34|0.54|1.33|0.53|0
1725943500000|2024-09-10 04:45:00|1.32|0.52|1.33|0.53|1.33|0.53|1.32|0.52|0
1725943800000|2024-09-10 04:50:00|1.32|0.52|1.33|0.53|1.33|0.53|1.32|0.52|0
1725944100000|2024-09-10 04:55:00|1.34|0.54|1.33|0.53|1.34|0.54|1.33|0.53|0
1725944400000|2024-09-10 05:00:00|1.32|0.52|1.32|0.52|1.33|0.53|1.32|0.52|0
1725944700000|2024-09-10 05:05:00|1.31|0.51|1.31|0.51|1.32|0.52|1.3|0.5|0
1725945000000|2024-09-10 05:10:00|1.3|0.5|1.35|0.55|1.36|0.56|1.3|0.5|0
1725945300000|2024-09-10 05:15:00|1.34|0.54|1.34|0.54|1.35|0.55|1.33|0.53|0
1725945600000|2024-09-10 05:20:00|1.35|0.55|1.34|0.54|1.35|0.55|1.34|0.54|0
1725945900000|2024-09-10 05:25:00|1.33|0.53|1.34|0.54|1.34|0.54|1.33|0.53|0
1725946200000|2024-09-10 05:30:00|1.33|0.53|1.35|0.55|1.36|0.56|1.33|0.53|0
1725946500000|2024-09-10 05:35:00|1.36|0.56|1.35|0.55|1.36|0.56|1.35|0.55|0
1725946800000|2024-09-10 05:40:00|1.36|0.56|1.34|0.54|1.36|0.56|1.34|0.54|0
1725947100000|2024-09-10 05:45:00|1.35|0.55|1.35|0.55|1.36|0.56|1.34|0.54|0
1725947400000|2024-09-10 05:50:00|1.34|0.54|1.34|0.54|1.35|0.55|1.34|0.54|0
1725947700000|2024-09-10 05:55:00|1.35|0.55|1.34|0.54|1.35|0.55|1.34|0.54|0
1725948000000|2024-09-10 06:00:00|1.35|0.55|1.35|0.55|1.36|0.56|1.35|0.55|0
1725948300000|2024-09-10 06:05:00|1.36|0.56|1.36|0.56|1.37|0.57|1.36|0.56|0
1725948600000|2024-09-10 06:10:00|1.35|0.55|1.35|0.55|1.36|0.56|1.35|0.55|0
1725948900000|2024-09-10 06:15:00|1.34|0.54|1.34|0.54|1.35|0.55|1.33|0.53|0
1725949200000|2024-09-10 06:20:00|1.35|0.55|1.34|0.54|1.35|0.55|1.34|0.54|0
1725949500000|2024-09-10 06:25:00|1.33|0.53|1.33|0.53|1.33|0.53|1.33|0.53|0
1725949800000|2024-09-10 06:30:00|1.32|0.52|1.33|0.53|1.33|0.53|1.32|0.52|0
1725950100000|2024-09-10 06:35:00|1.32|0.52|1.32|0.52|1.33|0.53|1.32|0.52|0
1725950400000|2024-09-10 06:40:00|1.33|0.53|1.32|0.52|1.33|0.53|1.31|0.51|0
1725950700000|2024-09-10 06:45:00|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1725951000000|2024-09-10 06:50:00|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1725951300000|2024-09-10 06:55:00|1.33|0.53|1.32|0.52|1.33|0.53|1.32|0.52|0
1725951600000|2024-09-10 07:00:00|1.33|0.53|1.34|0.54|1.35|0.55|1.32|0.52|0
1725951900000|2024-09-10 07:05:00|1.33|0.53|1.31|0.51|1.34|0.54|1.3|0.5|0
1725952200000|2024-09-10 07:10:00|1.3|0.5|1.29|0.49|1.31|0.51|1.29|0.49|0
1725952500000|2024-09-10 07:15:00|1.3|0.5|1.28|0.48|1.3|0.5|1.27|0.47|0
1725952800000|2024-09-10 07:20:00|1.27|0.47|1.27|0.47|1.28|0.48|1.26|0.46|0
1725953100000|2024-09-10 07:25:00|1.26|0.46|1.28|0.48|1.28|0.48|1.26|0.46|0
1725953400000|2024-09-10 07:30:00|1.27|0.47|1.27|0.47|1.27|0.47|1.26|0.46|0
1725953700000|2024-09-10 07:35:00|1.26|0.46|1.24|0.44|1.27|0.47|1.24|0.44|0
1725954000000|2024-09-10 07:40:00|1.25|0.45|1.24|0.44|1.25|0.45|1.24|0.44|0
1725954300000|2024-09-10 07:45:00|1.23|0.43|1.25|0.45|1.25|0.45|1.23|0.43|0
1725954600000|2024-09-10 07:50:00|1.24|0.44|1.24|0.44|1.25|0.45|1.23|0.43|0
1725954900000|2024-09-10 07:55:00|1.23|0.43|1.23|0.43|1.24|0.44|1.23|0.43|0
1725955200000|2024-09-10 08:00:00|1.22|0.42|1.23|0.43|1.23|0.43|1.21|0.41|0
1725955500000|2024-09-10 08:05:00|1.24|0.44|1.23|0.43|1.24|0.44|1.22|0.42|0
1725955800000|2024-09-10 08:10:00|1.22|0.42|1.24|0.44|1.24|0.44|1.22|0.42|0
1725956100000|2024-09-10 08:15:00|1.23|0.43|1.23|0.43|1.24|0.44|1.22|0.42|0
1725956400000|2024-09-10 08:20:00|1.24|0.44|1.24|0.44|1.25|0.45|1.23|0.43|0
1725956700000|2024-09-10 08:25:00|1.25|0.45|1.24|0.44|1.25|0.45|1.23|0.43|0
1725957000000|2024-09-10 08:30:00|1.23|0.43|1.27|0.47|1.27|0.47|1.23|0.43|0
1725957300000|2024-09-10 08:35:00|1.26|0.46|1.26|0.46|1.26|0.46|1.26|0.46|0
1725957600000|2024-09-10 08:40:00|1.27|0.47|1.26|0.46|1.27|0.47|1.26|0.46|0
1725957900000|2024-09-10 08:45:00|1.25|0.45|1.26|0.46|1.26|0.46|1.25|0.45|0
1725958200000|2024-09-10 08:50:00|1.25|0.45|1.27|0.47|1.27|0.47|1.25|0.45|0
1725958500000|2024-09-10 08:55:00|1.28|0.48|1.27|0.47|1.28|0.48|1.27|0.47|0
1725958800000|2024-09-10 09:00:00|1.28|0.48|1.3|0.5|1.3|0.5|1.28|0.48|0
1725959100000|2024-09-10 09:05:00|1.31|0.51|1.2|0.4|1.38|0.58|1.17|0.37|0
1725959400000|2024-09-10 09:10:00|1.21|0.41|1.2|0.4|1.21|0.41|1.19|0.39|0
1725959700000|2024-09-10 09:15:00|1.16|0.36|1.2|0.4|1.22|0.42|1.16|0.36|0
1725960000000|2024-09-10 09:20:00|1.21|0.41|1.19|0.39|1.21|0.41|1.19|0.39|0
1725960300000|2024-09-10 09:25:00|1.2|0.4|1.18|0.38|1.2|0.4|1.18|0.38|0
1725960600000|2024-09-10 09:30:00|1.17|0.37|1.19|0.39|1.19|0.39|1.17|0.37|0
1725960900000|2024-09-10 09:35:00|1.18|0.38|1.16|0.36|1.19|0.39|1.16|0.36|0
1725961200000|2024-09-10 09:40:00|1.15|0.35|1.15|0.35|1.16|0.36|1.14|0.34|0
1725961500000|2024-09-10 09:45:00|1.14|0.34|1.14|0.34|1.14|0.34|1.13|0.33|0
1725961800000|2024-09-10 09:50:00|1.13|0.33|1.14|0.34|1.14|0.34|1.13|0.33|0
1725962100000|2024-09-10 09:55:00|1.13|0.33|1.14|0.34|1.15|0.35|1.13|0.33|0
1725962400000|2024-09-10 10:00:00|1.13|0.33|1.13|0.33|1.14|0.34|1.12|0.32|0
1725963000000|2024-09-10 10:10:00|1.14|0.34|1.15|0.35|1.15|0.35|1.14|0.34|0
1725963300000|2024-09-10 10:15:00|1.16|0.36|1.16|0.36|1.17|0.37|1.16|0.36|0
1725963600000|2024-09-10 10:20:00|1.17|0.37|1.15|0.35|1.17|0.37|1.14|0.34|0
1725963900000|2024-09-10 10:25:00|1.14|0.34|1.12|0.32|1.14|0.34|1.12|0.32|0
1725964200000|2024-09-10 10:30:00|1.13|0.33|1.09|0.29|1.13|0.33|1.09|0.29|0
1725964500000|2024-09-10 10:35:00|1.1|0.3|1.11|0.31|1.11|0.31|1.1|0.3|0
1725965100000|2024-09-10 10:45:00|1.12|0.32|1.11|0.31|1.12|0.32|1.11|0.31|0
1725965400000|2024-09-10 10:50:00|1.12|0.32|1.13|0.33|1.13|0.33|1.11|0.31|0
1725965700000|2024-09-10 10:55:00|1.12|0.32|1.13|0.33|1.14|0.34|1.12|0.32|0
1725966000000|2024-09-10 11:00:00|1.12|0.32|1.1|0.3|1.12|0.32|1.1|0.3|0
1725966300000|2024-09-10 11:05:00|1.11|0.31|1.1|0.3|1.11|0.31|1.09|0.29|0
1725966600000|2024-09-10 11:10:00|1.09|0.29|1.11|0.31|1.11|0.31|1.09|0.29|0
1725966900000|2024-09-10 11:15:00|1.1|0.3|1.11|0.31|1.11|0.31|1.1|0.3|0
1725967200000|2024-09-10 11:20:00|1.1|0.3|1.1|0.3|1.11|0.31|1.1|0.3|0
1725967500000|2024-09-10 11:25:00|1.11|0.31|1.09|0.29|1.11|0.31|1.09|0.29|0
1725967800000|2024-09-10 11:30:00|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1725968100000|2024-09-10 11:35:00|1.09|0.29|1.11|0.31|1.12|0.32|1.09|0.29|0
1725968400000|2024-09-10 11:40:00|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1725968700000|2024-09-10 11:45:00|1.09|0.29|1.07|0.27|1.09|0.29|1.07|0.27|0
1725969600000|2024-09-10 12:00:00|1.08|0.28|1.07|0.27|1.08|0.28|1.07|0.27|0
1725969900000|2024-09-10 12:05:00|1.06|0.26|1.05|0.25|1.06|0.26|1.05|0.25|0
1725970200000|2024-09-10 12:10:00|1.04|0.24|1.04|0.24|1.04|0.24|1.03|0.23|0
1725970500000|2024-09-10 12:15:00|1.03|0.23|1.02|0.22|1.04|0.24|1.02|0.22|0
1725970800000|2024-09-10 12:20:00|1.03|0.23|1.01|0.21|1.1|0.3|1|0.2|0
1725971400000|2024-09-10 12:30:00|1.02|0.22|1.01|0.21|1.02|0.22|1.01|0.21|0
1725971700000|2024-09-10 12:35:00|1|0.2|1|0.2|1|0.2|1|0.2|0
1725972000000|2024-09-10 12:40:00|0.99|0.19|0.98|0.18|0.99|0.19|0.98|0.18|0
1725972300000|2024-09-10 12:45:00|0.99|0.19|0.99|0.19|0.99|0.19|0.98|0.18|0
1725972600000|2024-09-10 12:50:00|0.98|0.18|0.98|0.18|0.99|0.19|0.98|0.18|0
1725972900000|2024-09-10 12:55:00|1|0.2|0.97|0.17|1|0.2|0.97|0.17|0
1725973200000|2024-09-10 13:00:00|0.98|0.18|0.97|0.17|0.98|0.18|0.97|0.17|0
1725973500000|2024-09-10 13:05:00|0.98|0.18|0.97|0.17|0.98|0.18|0.97|0.17|0
1725973800000|2024-09-10 13:10:00|0.98|0.18|0.97|0.17|0.98|0.18|0.97|0.17|0
1725974100000|2024-09-10 13:15:00|0.98|0.18|0.97|0.17|0.98|0.18|0.96|0.16|0
1725974400000|2024-09-10 13:20:00|0.96|0.16|0.96|0.16|0.97|0.17|0.95|0.15|0
1725974700000|2024-09-10 13:25:00|0.95|0.15|0.96|0.16|0.96|0.16|0.95|0.15|0
1725975000000|2024-09-10 13:30:00|0.97|0.17|0.97|0.17|0.97|0.17|0.95|0.15|0
1725975300000|2024-09-10 13:35:00|0.96|0.16|0.98|0.18|0.98|0.18|0.96|0.16|0
1725975600000|2024-09-10 13:40:00|0.97|0.17|0.95|0.15|0.98|0.18|0.95|0.15|0
1725975900000|2024-09-10 13:45:00|0.96|0.16|0.97|0.17|0.97|0.17|0.95|0.15|0
1725976200000|2024-09-10 13:50:00|0.98|0.18|0.96|0.16|0.99|0.19|0.96|0.16|0
1725976500000|2024-09-10 13:55:00|0.95|0.15|0.97|0.17|0.98|0.18|0.95|0.15|0
1725976800000|2024-09-10 14:00:00|0.98|0.18|0.98|0.18|0.99|0.19|0.97|0.17|0
1725977100000|2024-09-10 14:05:00|0.99|0.19|0.98|0.18|1.02|0.22|0.96|0.16|0
1725977400000|2024-09-10 14:10:00|0.99|0.19|1.07|0.27|1.07|0.27|0.98|0.18|0
1725977700000|2024-09-10 14:15:00|1.08|0.28|1.05|0.25|1.09|0.29|1.04|0.24|0
1725978000000|2024-09-10 14:20:00|1.04|0.24|1.09|0.29|1.09|0.29|1.04|0.24|0
1725978300000|2024-09-10 14:25:00|1.08|0.28|1.09|0.29|1.09|0.29|1.02|0.22|0
1725978600000|2024-09-10 14:30:00|1.05|0.25|1.06|0.26|1.06|0.26|1.02|0.22|0
1725978900000|2024-09-10 14:35:00|1.05|0.25|1.03|0.23|1.06|0.26|1.02|0.22|0
1725979200000|2024-09-10 14:40:00|1.02|0.22|1.06|0.26|1.06|0.26|1.02|0.22|0
1725979500000|2024-09-10 14:45:00|1.05|0.25|1.06|0.26|1.07|0.27|1.03|0.23|0
1725979800000|2024-09-10 14:50:00|1.07|0.27|1.08|0.28|1.11|0.31|1.07|0.27|0
1725980100000|2024-09-10 14:55:00|1.07|0.27|1.06|0.26|1.09|0.29|1.06|0.26|0
1725980400000|2024-09-10 15:00:00|1.07|0.27|1.06|0.26|1.07|0.27|1.06|0.26|0
1725980700000|2024-09-10 15:05:00|1.07|0.27|1.04|0.24|1.08|0.28|1.04|0.24|0
1725981000000|2024-09-10 15:10:00|1.03|0.23|1.04|0.24|1.05|0.25|1.03|0.23|0
1725981300000|2024-09-10 15:15:00|1.06|0.26|1.01|0.21|1.06|0.26|1|0.2|0
1725981600000|2024-09-10 15:20:00|1.02|0.22|1|0.2|1.02|0.22|1|0.2|0
1725981900000|2024-09-10 15:25:00|0.99|0.19|1|0.2|1.01|0.21|0.99|0.19|0
1725982200000|2024-09-10 15:30:00|0.99|0.19|1.01|0.21|1.01|0.21|0.99|0.19|0
1725982500000|2024-09-10 15:35:00|1.02|0.22|1.04|0.24|1.04|0.24|1|0.2|0
1725982800000|2024-09-10 15:40:00|1.03|0.23|1.04|0.24|1.04|0.24|1.02|0.22|0
1725983100000|2024-09-10 15:45:00|1.05|0.25|1.05|0.25|1.06|0.26|1.01|0.21|0
1725983400000|2024-09-10 15:50:00|1.06|0.26|1.13|0.33|1.13|0.33|1.04|0.24|0
1725983700000|2024-09-10 15:55:00|1.14|0.34|1.18|0.38|1.18|0.38|1.12|0.32|0
1725984000000|2024-09-10 16:00:00|1.19|0.39|1.21|0.41|1.23|0.43|1.13|0.33|0
1725984300000|2024-09-10 16:05:00|1.2|0.4|1.25|0.45|1.26|0.46|1.2|0.4|0
1725984600000|2024-09-10 16:10:00|1.24|0.44|1.27|0.47|1.27|0.47|1.23|0.43|0
1725984900000|2024-09-10 16:15:00|1.26|0.46|1.23|0.43|1.27|0.47|1.22|0.42|0
1725985200000|2024-09-10 16:20:00|1.22|0.42|1.18|0.38|1.22|0.42|1.18|0.38|0
1725985500000|2024-09-10 16:25:00|1.17|0.37|1.19|0.39|1.2|0.4|1.17|0.37|0
1725985800000|2024-09-10 16:30:00|1.2|0.4|1.17|0.37|1.2|0.4|1.17|0.37|0
1725986100000|2024-09-10 16:35:00|1.2|0.4|1.09|0.29|1.2|0.4|1.08|0.28|0
1725986400000|2024-09-10 16:40:00|1.08|0.28|1.07|0.27|1.09|0.29|1.07|0.27|0
1725986700000|2024-09-10 16:45:00|1.08|0.28|1.06|0.26|1.08|0.28|1.06|0.26|0
1725987000000|2024-09-10 16:50:00|1.05|0.25|1.02|0.22|1.06|0.26|1.02|0.22|0
1725987300000|2024-09-10 16:55:00|1.03|0.23|1.05|0.25|1.05|0.25|1.02|0.22|0
1725987600000|2024-09-10 17:00:00|1.06|0.26|1.03|0.23|1.06|0.26|1.03|0.23|0
1725987900000|2024-09-10 17:05:00|1.02|0.22|1.02|0.22|1.03|0.23|1.02|0.22|0
1725988200000|2024-09-10 17:10:00|1.01|0.21|0.98|0.18|1.05|0.25|0.98|0.18|0
1725988500000|2024-09-10 17:15:00|0.97|0.17|0.98|0.18|0.98|0.18|0.97|0.17|0
1725988800000|2024-09-10 17:20:00|0.97|0.17|0.97|0.17|0.99|0.19|0.97|0.17|0
1725989100000|2024-09-10 17:25:00|0.98|0.18|0.99|0.19|0.99|0.19|0.97|0.17|0
1725989400000|2024-09-10 17:30:00|0.98|0.18|0.97|0.17|0.99|0.19|0.97|0.17|0
1725989700000|2024-09-10 17:35:00|0.96|0.16|0.96|0.16|0.97|0.17|0.96|0.16|0
1725990000000|2024-09-10 17:40:00|0.95|0.15|0.96|0.16|0.96|0.16|0.95|0.15|0
1725990300000|2024-09-10 17:45:00|0.95|0.15|0.96|0.16|0.97|0.17|0.95|0.15|0
1725990600000|2024-09-10 17:50:00|0.97|0.17|0.96|0.16|0.97|0.17|0.95|0.15|0
1725990900000|2024-09-10 17:55:00|0.95|0.15|0.96|0.16|0.96|0.16|0.95|0.15|0
1725991200000|2024-09-10 18:00:00|0.95|0.15|0.92|0.12|0.95|0.15|0.91|0.11|0
1725991500000|2024-09-10 18:05:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1725991800000|2024-09-10 18:10:00|0.92|0.12|0.92|0.12|0.92|0.12|0.91|0.11|0
1725992100000|2024-09-10 18:15:00|0.91|0.11|0.91|0.11|0.92|0.12|0.9|0.1|0
1725992400000|2024-09-10 18:20:00|0.92|0.12|0.91|0.11|0.93|0.13|0.91|0.11|0
1725992700000|2024-09-10 18:25:00|0.92|0.12|0.9|0.1|0.93|0.13|0.89|0.09|0
1725993000000|2024-09-10 18:30:00|0.89|0.09|0.87|0.07|0.9|0.1|0.87|0.07|0
1725993300000|2024-09-10 18:35:00|0.88|0.08|0.87|0.07|0.88|0.08|0.87|0.07|0
1725993600000|2024-09-10 18:40:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1725993900000|2024-09-10 18:45:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1725994200000|2024-09-10 18:50:00|0.86|0.06|0.87|0.07|0.88|0.08|0.86|0.06|0
1725994500000|2024-09-10 18:55:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1725994800000|2024-09-10 19:00:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1725995100000|2024-09-10 19:05:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1725996000000|2024-09-10 19:20:00|0.85|0.05|0.85|0.05|0.85|0.05|0.85|0.05|0
1725996300000|2024-09-10 19:25:00|0.84|0.04|0.84|0.04|0.85|0.05|0.84|0.04|0
1725996600000|2024-09-10 19:30:00|0.85|0.05|0.86|0.06|0.86|0.06|0.84|0.04|0
1725996900000|2024-09-10 19:35:00|0.87|0.07|0.88|0.08|0.88|0.08|0.86|0.06|0
1725997200000|2024-09-10 19:40:00|0.87|0.07|0.91|0.11|0.91|0.11|0.86|0.06|0
1725997500000|2024-09-10 19:45:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1725997800000|2024-09-10 19:50:00|0.91|0.11|0.9|0.1|0.91|0.11|0.89|0.09|0
1725998100000|2024-09-10 19:55:00|0.89|0.09|0.9|0.1|0.9|0.1|0.88|0.08|0
1725998400000|2024-09-10 20:00:00|0.91|0.11|0.9|0.1|0.91|0.11|0.9|0.1|0
1725999000000|2024-09-10 20:10:00|0.89|0.09|0.89|0.09|0.9|0.1|0.89|0.09|0
1725999300000|2024-09-10 20:15:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1726013700000|2024-09-11 00:15:00|0.88|0.08|0.89|0.09|0.89|0.09|0.88|0.08|0
1726014000000|2024-09-11 00:20:00|0.88|0.08|0.89|0.09|0.89|0.09|0.88|0.08|0
1726014300000|2024-09-11 00:25:00|0.86|0.06|0.91|0.11|0.91|0.11|0.86|0.06|0
1726014600000|2024-09-11 00:30:00|0.9|0.1|0.9|0.1|0.9|0.1|0.89|0.09|0
1726014900000|2024-09-11 00:35:00|0.89|0.09|0.89|0.09|0.89|0.09|0.89|0.09|0
1726015200000|2024-09-11 00:40:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1726015500000|2024-09-11 00:45:00|0.88|0.08|0.89|0.09|0.89|0.09|0.88|0.08|0
1726015800000|2024-09-11 00:50:00|0.88|0.08|0.89|0.09|0.89|0.09|0.88|0.08|0
1726016400000|2024-09-11 01:00:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1726017000000|2024-09-11 01:10:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1726017600000|2024-09-11 01:20:00|0.88|0.08|0.88|0.08|0.88|0.08|0.88|0.08|0
1726017900000|2024-09-11 01:25:00|0.89|0.09|0.88|0.08|0.89|0.09|0.88|0.08|0
1726018200000|2024-09-11 01:30:00|0.89|0.09|0.92|0.12|0.93|0.13|0.89|0.09|0
1726018500000|2024-09-11 01:35:00|0.93|0.13|0.92|0.12|0.94|0.14|0.91|0.11|0
1726018800000|2024-09-11 01:40:00|0.91|0.11|0.89|0.09|0.92|0.12|0.88|0.08|0
1726019100000|2024-09-11 01:45:00|0.88|0.08|0.9|0.1|0.9|0.1|0.88|0.08|0
1726019400000|2024-09-11 01:50:00|0.89|0.09|0.9|0.1|0.91|0.11|0.89|0.09|0
1726019700000|2024-09-11 01:55:00|0.91|0.11|0.91|0.11|0.91|0.11|0.9|0.1|0
1726020600000|2024-09-11 02:10:00|0.92|0.12|0.92|0.12|0.92|0.12|0.91|0.11|0
1726020900000|2024-09-11 02:15:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1726021200000|2024-09-11 02:20:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1726021500000|2024-09-11 02:25:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1726021800000|2024-09-11 02:30:00|0.93|0.13|0.92|0.12|0.93|0.13|0.92|0.12|0
1726022100000|2024-09-11 02:35:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1726022400000|2024-09-11 02:40:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1726022700000|2024-09-11 02:45:00|0.91|0.11|0.91|0.11|0.91|0.11|0.9|0.1|0
1726023000000|2024-09-11 02:50:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1726023300000|2024-09-11 02:55:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1726023600000|2024-09-11 03:00:00|0.9|0.1|0.91|0.11|0.92|0.12|0.9|0.1|0
1726023900000|2024-09-11 03:05:00|0.92|0.12|0.92|0.12|0.92|0.12|0.91|0.11|0
1726024200000|2024-09-11 03:10:00|0.91|0.11|0.92|0.12|0.93|0.13|0.91|0.11|0
1726024500000|2024-09-11 03:15:00|0.93|0.13|0.93|0.13|0.94|0.14|0.93|0.13|0
1726024800000|2024-09-11 03:20:00|0.94|0.14|0.93|0.13|0.94|0.14|0.93|0.13|0
1726025100000|2024-09-11 03:25:00|0.94|0.14|0.93|0.13|0.94|0.14|0.93|0.13|0
1726025400000|2024-09-11 03:30:00|0.94|0.14|0.94|0.14|0.94|0.14|0.94|0.14|0
1726025700000|2024-09-11 03:35:00|0.93|0.13|0.93|0.13|0.94|0.14|0.93|0.13|0
1726026000000|2024-09-11 03:40:00|0.94|0.14|0.93|0.13|0.94|0.14|0.93|0.13|0
1726026300000|2024-09-11 03:45:00|0.94|0.14|0.93|0.13|0.94|0.14|0.93|0.13|0
1726026900000|2024-09-11 03:55:00|0.92|0.12|0.92|0.12|0.93|0.13|0.92|0.12|0
1726027200000|2024-09-11 04:00:00|0.93|0.13|0.93|0.13|0.93|0.13|0.92|0.12|0
1726027800000|2024-09-11 04:10:00|0.94|0.14|0.93|0.13|0.94|0.14|0.93|0.13|0
1726028100000|2024-09-11 04:15:00|0.92|0.12|0.95|0.15|0.95|0.15|0.92|0.12|0
1726028400000|2024-09-11 04:20:00|0.96|0.16|0.95|0.15|0.96|0.16|0.95|0.15|0
1726028700000|2024-09-11 04:25:00|0.94|0.14|0.94|0.14|0.94|0.14|0.94|0.14|0
1726029000000|2024-09-11 04:30:00|0.95|0.15|0.95|0.15|0.95|0.15|0.94|0.14|0
1726030500000|2024-09-11 04:55:00|0.9|0.1|0.96|0.16|0.97|0.17|0.9|0.1|0
1726030800000|2024-09-11 05:00:00|0.97|0.17|0.96|0.16|0.97|0.17|0.96|0.16|0
1726031400000|2024-09-11 05:10:00|0.97|0.17|0.97|0.17|0.97|0.17|0.96|0.16|0
1726031700000|2024-09-11 05:15:00|0.96|0.16|0.97|0.17|0.97|0.17|0.96|0.16|0
1726032300000|2024-09-11 05:25:00|0.98|0.18|0.98|0.18|0.98|0.18|0.98|0.18|0
1726032600000|2024-09-11 05:30:00|0.97|0.17|0.96|0.16|0.97|0.17|0.95|0.15|0
1726032900000|2024-09-11 05:35:00|0.95|0.15|0.97|0.17|0.97|0.17|0.95|0.15|0
1726033200000|2024-09-11 05:40:00|0.96|0.16|0.96|0.16|0.96|0.16|0.96|0.16|0
1726033500000|2024-09-11 05:45:00|0.95|0.15|0.95|0.15|0.96|0.16|0.95|0.15|0
1726034100000|2024-09-11 05:55:00|0.94|0.14|0.94|0.14|0.94|0.14|0.94|0.14|0
1726034400000|2024-09-11 06:00:00|0.95|0.15|0.94|0.14|0.95|0.15|0.94|0.14|0
1726034700000|2024-09-11 06:05:00|0.93|0.13|0.93|0.13|0.93|0.13|0.93|0.13|0
1726035000000|2024-09-11 06:10:00|0.94|0.14|0.93|0.13|0.94|0.14|0.93|0.13|0
1726035300000|2024-09-11 06:15:00|0.92|0.12|0.92|0.12|0.92|0.12|0.91|0.11|0
1726035600000|2024-09-11 06:20:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1726035900000|2024-09-11 06:25:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1726036200000|2024-09-11 06:30:00|0.9|0.1|0.88|0.08|0.9|0.1|0.88|0.08|0
1726036500000|2024-09-11 06:35:00|0.89|0.09|0.89|0.09|0.89|0.09|0.88|0.08|0
1726036800000|2024-09-11 06:40:00|0.88|0.08|0.89|0.09|0.89|0.09|0.88|0.08|0
1726037400000|2024-09-11 06:50:00|0.88|0.08|0.88|0.08|0.89|0.09|0.88|0.08|0
1726037700000|2024-09-11 06:55:00|0.89|0.09|0.89|0.09|0.89|0.09|0.88|0.08|0
1726038000000|2024-09-11 07:00:00|0.88|0.08|0.88|0.08|0.89|0.09|0.88|0.08|0
1726038300000|2024-09-11 07:05:00|0.87|0.07|0.88|0.08|0.88|0.08|0.87|0.07|0
1726038600000|2024-09-11 07:10:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1726038900000|2024-09-11 07:15:00|0.86|0.06|0.87|0.07|0.87|0.07|0.85|0.05|0
1726039200000|2024-09-11 07:20:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1726039500000|2024-09-11 07:25:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1726039800000|2024-09-11 07:30:00|0.87|0.07|0.86|0.06|0.87|0.07|0.86|0.06|0
1726040100000|2024-09-11 07:35:00|0.87|0.07|0.86|0.06|0.87|0.07|0.86|0.06|0
1726040400000|2024-09-11 07:40:00|0.87|0.07|0.87|0.07|0.87|0.07|0.86|0.06|0
1726040700000|2024-09-11 07:45:00|0.86|0.06|0.88|0.08|0.92|0.12|0.86|0.06|0
1726041000000|2024-09-11 07:50:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1726041300000|2024-09-11 07:55:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1726041600000|2024-09-11 08:00:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1726041900000|2024-09-11 08:05:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1726042200000|2024-09-11 08:10:00|0.86|0.06|0.88|0.08|0.88|0.08|0.86|0.06|0
1726042500000|2024-09-11 08:15:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1726042800000|2024-09-11 08:20:00|0.86|0.06|0.86|0.06|0.87|0.07|0.85|0.05|0
1726043100000|2024-09-11 08:25:00|0.85|0.05|0.85|0.05|0.86|0.06|0.85|0.05|0
1726043400000|2024-09-11 08:30:00|0.86|0.06|0.87|0.07|0.87|0.07|0.85|0.05|0
1726043700000|2024-09-11 08:35:00|0.88|0.08|0.88|0.08|0.88|0.08|0.87|0.07|0
1726044000000|2024-09-11 08:40:00|0.89|0.09|0.88|0.08|0.89|0.09|0.85|0.05|0
1726044300000|2024-09-11 08:45:00|0.89|0.09|0.87|0.07|0.89|0.09|0.87|0.07|0
1726044600000|2024-09-11 08:50:00|0.88|0.08|0.89|0.09|0.89|0.09|0.87|0.07|0
1726044900000|2024-09-11 08:55:00|0.88|0.08|0.88|0.08|0.89|0.09|0.88|0.08|0
1726045200000|2024-09-11 09:00:00|0.87|0.07|0.88|0.08|0.88|0.08|0.87|0.07|0
1726045500000|2024-09-11 09:05:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1726045800000|2024-09-11 09:10:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1726046100000|2024-09-11 09:15:00|0.87|0.07|0.87|0.07|0.87|0.07|0.86|0.06|0
1726046400000|2024-09-11 09:20:00|0.88|0.08|0.88|0.08|0.88|0.08|0.87|0.07|0
1726046700000|2024-09-11 09:25:00|0.89|0.09|0.87|0.07|0.89|0.09|0.87|0.07|0
1726047000000|2024-09-11 09:30:00|0.88|0.08|0.86|0.06|0.88|0.08|0.86|0.06|0
1726047600000|2024-09-11 09:40:00|0.87|0.07|0.86|0.06|0.87|0.07|0.86|0.06|0
1726047900000|2024-09-11 09:45:00|0.87|0.07|0.86|0.06|0.87|0.07|0.86|0.06|0
1726048200000|2024-09-11 09:50:00|0.85|0.05|0.85|0.05|0.86|0.06|0.85|0.05|0
1726048500000|2024-09-11 09:55:00|0.84|0.04|0.84|0.04|0.85|0.05|0.84|0.04|0
1726048800000|2024-09-11 10:00:00|0.85|0.05|0.84|0.04|0.85|0.05|0.84|0.04|0
1726049100000|2024-09-11 10:05:00|0.85|0.05|0.85|0.05|0.85|0.05|0.84|0.04|0
1726049400000|2024-09-11 10:10:00|0.84|0.04|0.84|0.04|0.85|0.05|0.84|0.04|0
1726049700000|2024-09-11 10:15:00|0.85|0.05|0.84|0.04|0.85|0.05|0.84|0.04|0
1726050300000|2024-09-11 10:25:00|0.85|0.05|0.85|0.05|0.86|0.06|0.85|0.05|0
1726050600000|2024-09-11 10:30:00|0.84|0.04|0.85|0.05|0.85|0.05|0.84|0.04|0
1726050900000|2024-09-11 10:35:00|0.84|0.04|0.84|0.04|0.84|0.04|0.84|0.04|0
1726051500000|2024-09-11 10:45:00|0.83|0.03|0.83|0.03|0.84|0.04|0.83|0.03|0
1726051800000|2024-09-11 10:50:00|0.86|0.06|0.83|0.03|0.86|0.06|0.82|0.02|0
1726052100000|2024-09-11 10:55:00|0.82|0.02|0.83|0.03|0.83|0.03|0.82|0.02|0
1726052400000|2024-09-11 11:00:00|0.82|0.02|0.82|0.02|0.83|0.03|0.82|0.02|0
1726052700000|2024-09-11 11:05:00|0.83|0.03|0.83|0.03|0.83|0.03|0.82|0.02|0
1726053000000|2024-09-11 11:10:00|0.82|0.02|0.82|0.02|0.83|0.03|0.82|0.02|0
1726054200000|2024-09-11 11:30:00|0.81|0.01|0.81|0.01|0.82|0.02|0.81|0.01|0
1726054500000|2024-09-11 11:35:00|0.82|0.02|0.8|0|0.82|0.02|0.8|0|0
1726056600000|2024-09-11 12:10:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1726057800000|2024-09-11 12:30:00|0.86|0.06|0.8|0|0.88|0.08|0.8|0|0
1726061700000|2024-09-11 13:35:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1726062000000|2024-09-11 13:40:00|0.82|0.02|0.81|0.01|0.82|0.02|0.8|0|0
1726062300000|2024-09-11 13:45:00|0.82|0.02|0.81|0.01|0.82|0.02|0.8|0|0
1726062600000|2024-09-11 13:50:00|0.8|0|0.82|0.02|0.83|0.03|0.8|0|0
1726062900000|2024-09-11 13:55:00|0.81|0.01|0.82|0.02|0.83|0.03|0.8|0|0
1726063200000|2024-09-11 14:00:00|0.83|0.03|0.84|0.04|0.86|0.06|0.81|0.01|0
1726063500000|2024-09-11 14:05:00|0.85|0.05|0.85|0.05|0.86|0.06|0.84|0.04|0
1726063800000|2024-09-11 14:10:00|0.86|0.06|0.91|0.11|0.91|0.11|0.85|0.05|0
1726064100000|2024-09-11 14:15:00|0.92|0.12|1|0.2|1|0.2|0.9|0.1|0
1726064400000|2024-09-11 14:20:00|1.01|0.21|1.03|0.23|1.03|0.23|0.96|0.16|0
1726064700000|2024-09-11 14:25:00|1.02|0.22|1.05|0.25|1.05|0.25|1.02|0.22|0
1726065000000|2024-09-11 14:30:00|1.06|0.26|1.08|0.28|1.09|0.29|1.05|0.25|0
1726065300000|2024-09-11 14:35:00|1.07|0.27|1.07|0.27|1.08|0.28|1.04|0.24|0
1726065600000|2024-09-11 14:40:00|1.08|0.28|1.09|0.29|1.11|0.31|1.07|0.27|0
1726065900000|2024-09-11 14:45:00|1.08|0.28|1.08|0.28|1.11|0.31|1.04|0.24|0
1726066200000|2024-09-11 14:50:00|1.09|0.29|1.07|0.27|1.09|0.29|1.07|0.27|0
1726066500000|2024-09-11 14:55:00|1.08|0.28|1.03|0.23|1.09|0.29|1.03|0.23|0
1726066800000|2024-09-11 15:00:00|1.04|0.24|0.8|0|1.07|0.27|0.8|0|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|1.22|0.42|3.27|2.47|3.29|2.49|1.22|0.42|0
1726583400000|2024-09-17 14:30:00|3.26|2.46|3.32|2.52|3.34|2.54|3.25|2.45|0
1726583700000|2024-09-17 14:35:00|3.33|2.53|3.26|2.46|3.38|2.58|3.26|2.46|0
1726584000000|2024-09-17 14:40:00|3.25|2.45|1.14|0.34|3.26|2.46|1.14|0.34|0
1726584300000|2024-09-17 14:45:00|1.12|0.32|1.13|0.33|1.18|0.38|1.12|0.32|0
1726584600000|2024-09-17 14:50:00|1.14|0.34|1.15|0.35|1.15|0.35|1.13|0.33|0
1726584900000|2024-09-17 14:55:00|1.16|0.36|1.19|0.39|1.21|0.41|1.15|0.35|0
1726585200000|2024-09-17 15:00:00|1.18|0.38|1.18|0.38|1.19|0.39|1.15|0.35|0
1726585500000|2024-09-17 15:05:00|1.17|0.37|1.16|0.36|1.17|0.37|1.15|0.35|0
1726585800000|2024-09-17 15:10:00|1.15|0.35|1.15|0.35|1.16|0.36|1.15|0.35|0
1726586100000|2024-09-17 15:15:00|1.14|0.34|1.14|0.34|1.14|0.34|1.13|0.33|0
1726586400000|2024-09-17 15:20:00|1.15|0.35|1.14|0.34|1.16|0.36|1.14|0.34|0
1726586700000|2024-09-17 15:25:00|1.15|0.35|1.13|0.33|1.16|0.36|1.1|0.3|0
1726587000000|2024-09-17 15:30:00|1.12|0.32|1.13|0.33|1.13|0.33|1.12|0.32|0
1726587300000|2024-09-17 15:35:00|1.12|0.32|1.12|0.32|1.13|0.33|1.12|0.32|0
1726587600000|2024-09-17 15:40:00|1.13|0.33|1.13|0.33|1.14|0.34|1.13|0.33|0
1726587900000|2024-09-17 15:45:00|1.12|0.32|1.14|0.34|1.14|0.34|1.12|0.32|0
1726588200000|2024-09-17 15:50:00|1.13|0.33|1.13|0.33|1.14|0.34|1.12|0.32|0
1726588500000|2024-09-17 15:55:00|1.12|0.32|1.12|0.32|1.13|0.33|1.12|0.32|0
1726588800000|2024-09-17 16:00:00|1.13|0.33|1.13|0.33|1.13|0.33|1.11|0.31|0
1726589100000|2024-09-17 16:05:00|1.12|0.32|1.13|0.33|1.13|0.33|1.12|0.32|0
1726589400000|2024-09-17 16:10:00|1.14|0.34|1.13|0.33|1.14|0.34|1.13|0.33|0
1726589700000|2024-09-17 16:15:00|1.14|0.34|1.15|0.35|1.16|0.36|1.13|0.33|0
1726590000000|2024-09-17 16:20:00|1.16|0.36|1.18|0.38|1.2|0.4|1.15|0.35|0
1726590300000|2024-09-17 16:25:00|1.17|0.37|1.14|0.34|1.19|0.39|1.1|0.3|0
1726590600000|2024-09-17 16:30:00|1.16|0.36|1.15|0.35|1.17|0.37|1.14|0.34|0
1726590900000|2024-09-17 16:35:00|1.14|0.34|1.16|0.36|1.17|0.37|1.14|0.34|0
1726591200000|2024-09-17 16:40:00|1.15|0.35|1.13|0.33|1.19|0.39|1.13|0.33|0
1726591500000|2024-09-17 16:45:00|1.14|0.34|1.18|0.38|1.19|0.39|1.12|0.32|0
1726591800000|2024-09-17 16:50:00|1.19|0.39|1.11|0.31|1.2|0.4|1.1|0.3|0
1726592100000|2024-09-17 16:55:00|1.1|0.3|1.11|0.31|1.4|0.6|1.03|0.23|0
1726592400000|2024-09-17 17:00:00|1.1|0.3|1.1|0.3|1.11|0.31|1.09|0.29|0
1726592700000|2024-09-17 17:05:00|1.11|0.31|1.09|0.29|1.11|0.31|1.09|0.29|0
1726593000000|2024-09-17 17:10:00|1.08|0.28|1.08|0.28|1.11|0.31|1.08|0.28|0
1726593300000|2024-09-17 17:15:00|1.09|0.29|1.07|0.27|1.09|0.29|1.07|0.27|0
1726593600000|2024-09-17 17:20:00|1.06|0.26|1.04|0.24|1.07|0.27|1.04|0.24|0
1726593900000|2024-09-17 17:25:00|1.05|0.25|1.04|0.24|1.05|0.25|1.03|0.23|0
1726594200000|2024-09-17 17:30:00|1.05|0.25|1.08|0.28|1.08|0.28|1.03|0.23|0
1726594500000|2024-09-17 17:35:00|1.07|0.27|1.07|0.27|1.07|0.27|1.06|0.26|0
1726594800000|2024-09-17 17:40:00|1.08|0.28|1.1|0.3|1.11|0.31|1.08|0.28|0
1726595100000|2024-09-17 17:45:00|1.11|0.31|1.07|0.27|1.13|0.33|1.07|0.27|0
1726595400000|2024-09-17 17:50:00|1.06|0.26|1.04|0.24|1.06|0.26|1.04|0.24|0
1726595700000|2024-09-17 17:55:00|1.05|0.25|1.04|0.24|1.05|0.25|1.04|0.24|0
1726596000000|2024-09-17 18:00:00|1.05|0.25|1.03|0.23|1.05|0.25|1.03|0.23|0
1726596300000|2024-09-17 18:05:00|1.02|0.22|1.02|0.22|1.03|0.23|1.02|0.22|0
1726596600000|2024-09-17 18:10:00|1.01|0.21|1.04|0.24|1.04|0.24|1.01|0.21|0
1726596900000|2024-09-17 18:15:00|1.03|0.23|1.03|0.23|1.04|0.24|1.02|0.22|0
1726597200000|2024-09-17 18:20:00|1.04|0.24|1.01|0.21|1.04|0.24|1.01|0.21|0
1726597500000|2024-09-17 18:25:00|1.02|0.22|0.99|0.19|1.04|0.24|0.99|0.19|0
1726597800000|2024-09-17 18:30:00|1|0.2|0.98|0.18|1|0.2|0.98|0.18|0
1726598100000|2024-09-17 18:35:00|0.99|0.19|0.98|0.18|0.99|0.19|0.98|0.18|0
1726598400000|2024-09-17 18:40:00|0.97|0.17|0.99|0.19|0.99|0.19|0.97|0.17|0
1726598700000|2024-09-17 18:45:00|1|0.2|1.02|0.22|1.04|0.24|0.99|0.19|0
1726599000000|2024-09-17 18:50:00|1.03|0.23|1.02|0.22|1.04|0.24|1.02|0.22|0
1726599300000|2024-09-17 18:55:00|1.01|0.21|1.01|0.21|1.02|0.22|1|0.2|0
1726599600000|2024-09-17 19:00:00|1|0.2|1.01|0.21|1.01|0.21|0.99|0.19|0
1726599900000|2024-09-17 19:05:00|1|0.2|1|0.2|1.01|0.21|1|0.2|0
1726600200000|2024-09-17 19:10:00|0.99|0.19|0.98|0.18|1|0.2|0.98|0.18|0
1726600500000|2024-09-17 19:15:00|0.99|0.19|0.99|0.19|0.99|0.19|0.98|0.18|0
1726600800000|2024-09-17 19:20:00|1|0.2|1.01|0.21|1.02|0.22|0.99|0.19|0
1726601100000|2024-09-17 19:25:00|1|0.2|0.98|0.18|1|0.2|0.98|0.18|0
1726601400000|2024-09-17 19:30:00|0.99|0.19|0.98|0.18|0.99|0.19|0.97|0.17|0
1726601700000|2024-09-17 19:35:00|0.99|0.19|0.97|0.17|0.99|0.19|0.97|0.17|0
1726602000000|2024-09-17 19:40:00|0.98|0.18|0.98|0.18|0.98|0.18|0.97|0.17|0
1726602300000|2024-09-17 19:45:00|0.97|0.17|0.96|0.16|0.98|0.18|0.96|0.16|0
1726602600000|2024-09-17 19:50:00|0.97|0.17|0.94|0.14|0.97|0.17|0.94|0.14|0
1726602900000|2024-09-17 19:55:00|0.95|0.15|0.92|0.12|0.95|0.15|0.92|0.12|0
1726603200000|2024-09-17 20:00:00|0.93|0.13|0.92|0.12|0.93|0.13|0.92|0.12|0
1726603800000|2024-09-17 20:10:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1726604100000|2024-09-17 20:15:00|1.2|0|1.2|0|1.2|0|1.2|0|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|56.98|54.58|56.93|54.53|57|54.6|56.93|54.53|0
1727083800000|2024-09-23 09:30:00|56.91|54.51|56.93|54.53|57.04|54.64|56.89|54.49|0
1727084100000|2024-09-23 09:35:00|57|54.6|56.95|54.55|57.04|54.64|56.93|54.53|0
1727084400000|2024-09-23 09:40:00|56.96|54.56|56.8|54.4|57.02|54.62|56.8|54.4|0
1727084700000|2024-09-23 09:45:00|56.78|54.38|56.62|54.22|56.82|54.42|56.54|54.14|0
1727085000000|2024-09-23 09:50:00|56.6|54.2|56.61|54.21|56.67|54.27|56.58|54.18|0
1727085300000|2024-09-23 09:55:00|56.6|54.2|56.58|54.18|56.62|54.22|56.56|54.16|0
1727085600000|2024-09-23 10:00:00|56.57|54.17|56.5|54.1|56.57|54.17|56.39|53.99|0
1727085900000|2024-09-23 10:05:00|56.47|54.07|56.6|54.2|56.62|54.22|56.41|54.01|0
1727086200000|2024-09-23 10:10:00|56.61|54.21|56.68|54.28|56.68|54.28|56.51|54.11|0
1727086500000|2024-09-23 10:15:00|56.67|54.27|56.59|54.19|56.7|54.3|56.59|54.19|0
1727086800000|2024-09-23 10:20:00|56.61|54.21|56.61|54.21|56.68|54.28|56.53|54.13|0
1727087100000|2024-09-23 10:25:00|56.59|54.19|56.55|54.15|56.64|54.24|56.48|54.08|0
1727087400000|2024-09-23 10:30:00|56.54|54.14|56.55|54.15|56.57|54.17|56.46|54.06|0
1727087700000|2024-09-23 10:35:00|56.59|54.19|56.44|54.04|56.59|54.19|56.43|54.03|0
1727088000000|2024-09-23 10:40:00|56.46|54.06|56.54|54.14|56.57|54.17|56.41|54.01|0
1727088300000|2024-09-23 10:45:00|56.57|54.17|56.54|54.14|56.61|54.21|56.48|54.08|0
1727088600000|2024-09-23 10:50:00|56.53|54.13|56.61|54.21|56.67|54.27|56.48|54.08|0
1727088900000|2024-09-23 10:55:00|56.63|54.23|56.74|54.34|56.74|54.34|56.58|54.18|0
1727089200000|2024-09-23 11:00:00|56.71|54.31|57.54|55.14|57.74|55.34|56.63|54.23|0
1727089500000|2024-09-23 11:05:00|57.52|55.12|57.48|55.08|57.65|55.25|57.46|55.06|0
1727089800000|2024-09-23 11:10:00|57.46|55.06|57.54|55.14|57.54|55.14|57.35|54.95|0
1727090100000|2024-09-23 11:15:00|57.56|55.16|57.43|55.03|57.56|55.16|57.41|55.01|0
1727090400000|2024-09-23 11:20:00|57.41|55.01|57.44|55.04|57.45|55.05|57.28|54.88|0
1727090700000|2024-09-23 11:25:00|57.45|55.05|57.53|55.13|57.8|55.4|57.41|55.01|0
1727091000000|2024-09-23 11:30:00|57.52|55.12|57.52|55.12|57.6|55.2|57.47|55.07|0
1727091300000|2024-09-23 11:35:00|57.56|55.16|57.38|54.98|57.63|55.23|57.36|54.96|0
1727091600000|2024-09-23 11:40:00|57.42|55.02|57.27|54.87|57.46|55.06|57.25|54.85|0
1727091900000|2024-09-23 11:45:00|57.28|54.88|57.24|54.84|57.32|54.92|57.2|54.8|0
1727092200000|2024-09-23 11:50:00|57.23|54.83|57.16|54.76|57.31|54.91|57.16|54.76|0
1727092500000|2024-09-23 11:55:00|57.18|54.78|57.08|54.68|57.2|54.8|57.03|54.63|0
1727092800000|2024-09-23 12:00:00|57.09|54.69|57.28|54.88|57.34|54.94|57.09|54.69|0
1727093100000|2024-09-23 12:05:00|57.29|54.89|57.15|54.75|57.29|54.89|57.05|54.65|0
1727093400000|2024-09-23 12:10:00|57.13|54.73|57.35|54.95|57.41|55.01|57.13|54.73|0
1727093700000|2024-09-23 12:15:00|57.31|54.91|57.46|55.06|57.46|55.06|57.22|54.82|0
1727094000000|2024-09-23 12:20:00|57.5|55.1|57.17|54.77|57.53|55.13|57.13|54.73|0
1727094300000|2024-09-23 12:25:00|57.19|54.79|57.11|54.71|57.2|54.8|57.06|54.66|0
1727094600000|2024-09-23 12:30:00|57.13|54.73|57.12|54.72|57.15|54.75|57.08|54.68|0
1727094900000|2024-09-23 12:35:00|57.11|54.71|57.17|54.77|57.17|54.77|57|54.6|0
1727095200000|2024-09-23 12:40:00|57.15|54.75|57.13|54.73|57.15|54.75|56.95|54.55|0
1727095500000|2024-09-23 12:45:00|57.15|54.75|57.23|54.83|57.23|54.83|57.08|54.68|0
1727095800000|2024-09-23 12:50:00|57.26|54.86|57.14|54.74|57.28|54.88|57.04|54.64|0
1727096100000|2024-09-23 12:55:00|57.16|54.76|56.77|54.37|57.34|54.94|56.69|54.29|0
1727096400000|2024-09-23 13:00:00|56.74|54.34|56.59|54.19|56.74|54.34|56.46|54.06|0
1727096700000|2024-09-23 13:05:00|56.57|54.17|56.7|54.3|56.7|54.3|56.48|54.08|0
1727097000000|2024-09-23 13:10:00|56.68|54.28|56.98|54.58|56.98|54.58|56.66|54.26|0
1727097300000|2024-09-23 13:15:00|57|54.6|57.02|54.62|57.03|54.63|56.94|54.54|0
1727097600000|2024-09-23 13:20:00|57|54.6|56.92|54.52|57.01|54.61|56.87|54.47|0
1727097900000|2024-09-23 13:25:00|56.91|54.51|56.72|54.32|57.02|54.62|56.63|54.23|0
1727098200000|2024-09-23 13:30:00|56.74|54.34|57.04|54.64|57.39|54.99|56.67|54.27|0
1727098500000|2024-09-23 13:35:00|57.08|54.68|57.26|54.86|57.37|54.97|57.02|54.62|0
1727098800000|2024-09-23 13:40:00|57.28|54.88|57.03|54.63|57.28|54.88|56.97|54.57|0
1727099100000|2024-09-23 13:45:00|57.09|54.69|56.77|54.37|57.61|55.21|56.75|54.35|0
1727099400000|2024-09-23 13:50:00|56.64|54.24|56.54|54.14|57.07|54.67|56.45|54.05|0
1727099700000|2024-09-23 13:55:00|56.56|54.16|56.58|54.18|56.69|54.29|56.28|53.88|0
1727100000000|2024-09-23 14:00:00|56.65|54.25|56.17|53.77|56.93|54.53|56.04|53.64|0
1727100300000|2024-09-23 14:05:00|56.19|53.79|56.15|53.75|56.32|53.92|55.85|53.45|0
1727100600000|2024-09-23 14:10:00|56.13|53.73|56.43|54.03|56.45|54.05|55.87|53.47|0
1727100900000|2024-09-23 14:15:00|56.45|54.05|55.91|53.51|56.62|54.22|55.8|53.4|0
1727101200000|2024-09-23 14:20:00|55.93|53.53|55.67|53.27|55.93|53.53|55.31|52.91|0
1727101500000|2024-09-23 14:25:00|55.63|53.23|55.75|53.35|55.99|53.59|55.63|53.23|0
1727101800000|2024-09-23 14:30:00|55.78|53.38|56.15|53.75|56.3|53.9|55.73|53.33|0
1727102100000|2024-09-23 14:35:00|56.13|53.73|56.63|54.23|56.67|54.27|55.98|53.58|0
1727102400000|2024-09-23 14:40:00|56.6|54.2|55.89|53.49|56.6|54.2|55.85|53.45|0
1727102700000|2024-09-23 14:45:00|55.91|53.51|55.91|53.51|56.04|53.64|55.7|53.3|0
1727103000000|2024-09-23 14:50:00|55.93|53.53|55.82|53.42|56.02|53.62|55.67|53.27|0
1727103300000|2024-09-23 14:55:00|55.8|53.4|55.8|53.4|56.1|53.7|55.65|53.25|0
1727103600000|2024-09-23 15:00:00|55.86|53.46|56.47|54.07|56.6|54.2|55.86|53.46|0
1727103900000|2024-09-23 15:05:00|56.5|54.1|56.67|54.27|56.95|54.55|56.5|54.1|0
1727104200000|2024-09-23 15:10:00|56.62|54.22|56.52|54.12|56.71|54.31|56.43|54.03|0
1727104500000|2024-09-23 15:15:00|56.54|54.14|56.69|54.29|56.82|54.42|56.45|54.05|0
1727104800000|2024-09-23 15:20:00|56.73|54.33|56.22|53.82|56.73|54.33|56.19|53.79|0
1727105100000|2024-09-23 15:25:00|56.23|53.83|56.1|53.7|56.43|54.03|56.06|53.66|0
1727105400000|2024-09-23 15:30:00|56.08|53.68|55.97|53.57|56.1|53.7|55.88|53.48|0
1727105700000|2024-09-23 15:35:00|55.93|53.53|55.84|53.44|56.06|53.66|55.84|53.44|0
1727106000000|2024-09-23 15:40:00|55.82|53.42|55.99|53.59|56.1|53.7|55.8|53.4|0
1727106300000|2024-09-23 15:45:00|55.92|53.52|56.01|53.61|56.01|53.61|55.82|53.42|0
1727106600000|2024-09-23 15:50:00|55.99|53.59|55.84|53.44|56.01|53.61|55.73|53.33|0
1727106900000|2024-09-23 15:55:00|55.86|53.46|56.2|53.8|56.35|53.95|55.81|53.41|0
1727107200000|2024-09-23 16:00:00|56.22|53.82|56.26|53.86|56.43|54.03|56.2|53.8|0
1727107500000|2024-09-23 16:05:00|56.24|53.84|56.37|53.97|56.37|53.97|56.16|53.76|0
1727107800000|2024-09-23 16:10:00|56.41|54.01|56.83|54.43|57|54.6|56.39|53.99|0
1727108100000|2024-09-23 16:15:00|56.89|54.49|56.83|54.43|57.26|54.86|56.56|54.16|0
1727108400000|2024-09-23 16:20:00|56.87|54.47|56.65|54.25|56.98|54.58|56.58|54.18|0
1727108700000|2024-09-23 16:25:00|56.69|54.29|57.49|55.09|57.51|55.11|56.51|54.11|0
1727109000000|2024-09-23 16:30:00|57.47|55.07|57.38|54.98|57.78|55.38|57.36|54.96|0
1727109300000|2024-09-23 16:35:00|57.34|54.94|57.39|54.99|57.87|55.47|56.88|54.48|0
1727109600000|2024-09-23 16:40:00|57.37|54.97|57.43|55.03|57.46|55.06|57.24|54.84|0
1727109900000|2024-09-23 16:45:00|57.46|55.06|57.28|54.88|57.72|55.32|57.28|54.88|0
1727110200000|2024-09-23 16:50:00|57.3|54.9|57.3|54.9|57.59|55.19|57.21|54.81|0
1727110500000|2024-09-23 16:55:00|57.32|54.92|57.47|55.07|57.61|55.21|57.32|54.92|0
1727110800000|2024-09-23 17:00:00|57.45|55.05|57.67|55.27|57.92|55.52|57.45|55.05|0
1727111100000|2024-09-23 17:05:00|57.65|55.25|57.52|55.12|57.8|55.4|57.52|55.12|0
1727111400000|2024-09-23 17:10:00|57.54|55.14|57.49|55.09|57.63|55.23|57.34|54.94|0
1727111700000|2024-09-23 17:15:00|57.51|55.11|57.32|54.92|57.67|55.27|57.29|54.89|0
1727112000000|2024-09-23 17:20:00|57.29|54.89|57.56|55.16|57.58|55.18|57.21|54.81|0
1727112300000|2024-09-23 17:25:00|57.53|55.13|57.36|54.96|57.58|55.18|57.34|54.94|0
1727112600000|2024-09-23 17:30:00|57.33|54.93|56.98|54.58|57.4|55|56.98|54.58|0
1727112900000|2024-09-23 17:35:00|56.96|54.56|57.22|54.82|57.49|55.09|56.94|54.54|0
1727113200000|2024-09-23 17:40:00|57.2|54.8|57.26|54.86|57.29|54.89|57.05|54.65|0
1727113500000|2024-09-23 17:45:00|57.24|54.84|57.07|54.67|57.26|54.86|56.94|54.54|0
1727113800000|2024-09-23 17:50:00|57.04|54.64|56.91|54.51|57.07|54.67|56.89|54.49|0
1727114100000|2024-09-23 17:55:00|56.96|54.56|56.89|54.49|56.98|54.58|56.87|54.47|0
1727114400000|2024-09-23 18:00:00|56.87|54.47|57.11|54.71|57.11|54.71|56.8|54.4|0
1727114700000|2024-09-23 18:05:00|57.19|54.79|56.87|54.47|57.24|54.84|56.84|54.44|0
1727115000000|2024-09-23 18:10:00|56.84|54.44|56.97|54.57|57.02|54.62|56.76|54.36|0
1727115300000|2024-09-23 18:15:00|56.99|54.59|56.86|54.46|57.04|54.64|56.84|54.44|0
1727115600000|2024-09-23 18:20:00|56.84|54.44|56.75|54.35|56.88|54.48|56.69|54.29|0
1727115900000|2024-09-23 18:25:00|56.73|54.33|56.93|54.53|57.06|54.66|56.73|54.33|0
1727116200000|2024-09-23 18:30:00|56.95|54.55|56.84|54.44|56.97|54.57|56.71|54.31|0
1727116500000|2024-09-23 18:35:00|56.82|54.42|56.9|54.5|56.97|54.57|56.81|54.41|0
1727116800000|2024-09-23 18:40:00|56.88|54.48|56.88|54.48|56.92|54.52|56.77|54.37|0
1727117100000|2024-09-23 18:45:00|56.9|54.5|56.88|54.48|56.99|54.59|56.83|54.43|0
1727117400000|2024-09-23 18:50:00|56.86|54.46|56.92|54.52|56.96|54.56|56.79|54.39|0
1727117700000|2024-09-23 18:55:00|56.9|54.5|56.7|54.3|56.94|54.54|56.68|54.28|0
1727118000000|2024-09-23 19:00:00|56.72|54.32|56.74|54.34|56.87|54.47|56.68|54.28|0
1727118300000|2024-09-23 19:05:00|56.72|54.32|56.96|54.56|56.96|54.56|56.68|54.28|0
1727118600000|2024-09-23 19:10:00|56.98|54.58|57.02|54.62|57.09|54.69|56.87|54.47|0
1727118900000|2024-09-23 19:15:00|57.05|54.65|56.74|54.34|57.05|54.65|56.7|54.3|0
1727119200000|2024-09-23 19:20:00|56.72|54.32|56.76|54.36|56.83|54.43|56.67|54.27|0
1727119500000|2024-09-23 19:25:00|56.74|54.34|56.69|54.29|56.78|54.38|56.65|54.25|0
1727119800000|2024-09-23 19:30:00|56.71|54.31|56.52|54.12|56.85|54.45|56.5|54.1|0
1727120100000|2024-09-23 19:35:00|56.54|54.14|56.5|54.1|57.14|54.74|56.33|53.93|0
1727120400000|2024-09-23 19:40:00|56.52|54.12|56.83|54.43|56.91|54.51|56.44|54.04|0
1727120700000|2024-09-23 19:45:00|56.85|54.45|56.39|53.99|56.91|54.51|56.39|53.99|0
1727121000000|2024-09-23 19:50:00|56.48|54.08|56.52|54.12|56.65|54.25|56.43|54.03|0
1727121300000|2024-09-23 19:55:00|56.59|54.19|56.54|54.14|56.61|54.21|56.24|53.84|0
1727121600000|2024-09-23 20:00:00|56.48|54.08|56.5|54.1|56.54|54.14|56.35|53.95|0
1727121900000|2024-09-23 20:05:00|56.52|54.12|56.65|54.25|56.67|54.27|56.47|54.07|0
1727122200000|2024-09-23 20:10:00|56.67|54.27|56.54|54.14|56.67|54.27|56.54|54.14|0
1727122500000|2024-09-23 20:15:00|56.64|54.04|56.74|54.14|56.74|54.14|56.62|54.02|0
1727122800000|2024-09-23 20:20:00|56.72|54.12|56.79|54.19|56.85|54.25|56.72|54.12|0
1727123100000|2024-09-23 20:25:00|56.81|54.21|56.83|54.23|56.83|54.23|56.81|54.21|0
1727123400000|2024-09-23 20:30:00|56.81|54.21|56.81|54.21|56.85|54.25|56.78|54.18|0
1727123700000|2024-09-23 20:35:00|56.83|54.23|56.83|54.23|56.83|54.23|56.81|54.21|0
1727124000000|2024-09-23 20:40:00|56.8|54.2|56.78|54.18|56.8|54.2|56.78|54.18|0
1727124300000|2024-09-23 20:45:00|56.8|54.2|56.78|54.18|56.83|54.23|56.76|54.16|0
1727124600000|2024-09-23 20:50:00|56.8|54.2|56.8|54.2|56.8|54.2|56.76|54.16|0
1727124900000|2024-09-23 20:55:00|56.78|54.18|56.7|54.1|56.82|54.22|56.7|54.1|0
1727125200000|2024-09-23 21:00:00|56.68|54.08|56.71|54.11|56.71|54.11|56.68|54.08|0
1727125500000|2024-09-23 21:05:00|56.7|54.1|56.69|54.09|56.7|54.1|56.68|54.08|0
1727125800000|2024-09-23 21:10:00|56.7|54.1|56.72|54.12|56.72|54.12|56.7|54.1|0
1727126100000|2024-09-23 21:15:00|56.74|54.14|56.73|54.13|56.74|54.14|56.73|54.13|0
1727126400000|2024-09-23 21:20:00|56.72|54.12|56.73|54.13|56.73|54.13|56.72|54.12|0
1727127600000|2024-09-23 21:40:00|56.72|54.12|56.72|54.12|56.72|54.12|56.72|54.12|0
1727128200000|2024-09-23 21:50:00|56.73|54.13|56.74|54.14|56.74|54.14|56.72|54.12|0
1727128500000|2024-09-23 21:55:00|56.72|54.12|56.73|54.13|56.74|54.14|56.72|54.12|0
1727128800000|2024-09-23 22:00:00|56.71|54.11|56.76|54.16|56.83|54.23|56.67|54.07|0
1727129100000|2024-09-23 22:05:00|56.78|54.18|57.04|54.44|57.09|54.49|56.78|54.18|0
1727129400000|2024-09-23 22:10:00|57|54.4|56.98|54.38|57|54.4|56.96|54.36|0
1727129700000|2024-09-23 22:15:00|56.99|54.39|56.93|54.33|56.99|54.39|56.87|54.27|0
1727130000000|2024-09-23 22:20:00|56.94|54.34|56.93|54.33|56.96|54.36|56.91|54.31|0
1727130300000|2024-09-23 22:25:00|56.91|54.31|56.93|54.33|56.95|54.35|56.89|54.29|0
1727130600000|2024-09-23 22:30:00|56.95|54.35|56.91|54.31|56.95|54.35|56.89|54.29|0
1727130900000|2024-09-23 22:35:00|56.89|54.29|57.03|54.43|57.04|54.44|56.88|54.28|0
1727131200000|2024-09-23 22:40:00|57.04|54.44|57.04|54.44|57.06|54.46|56.97|54.37|0
1727131500000|2024-09-23 22:45:00|57.01|54.41|57.01|54.41|57.03|54.43|56.97|54.37|0
1727131800000|2024-09-23 22:50:00|57.03|54.43|57.01|54.41|57.06|54.46|56.99|54.39|0
1727132100000|2024-09-23 22:55:00|57|54.4|57.03|54.43|57.03|54.43|56.99|54.39|0
1727132400000|2024-09-23 23:00:00|57.01|54.41|57.03|54.43|57.07|54.47|57.01|54.41|0
1727132700000|2024-09-23 23:05:00|57.05|54.45|57.03|54.43|57.05|54.45|56.99|54.39|0
1727133000000|2024-09-23 23:10:00|57.01|54.41|57.01|54.41|57.03|54.43|56.98|54.38|0
1727133300000|2024-09-23 23:15:00|57.03|54.43|57.03|54.43|57.05|54.45|57.01|54.41|0
1727133600000|2024-09-23 23:20:00|57.05|54.45|57|54.4|57.05|54.45|56.98|54.38|0
1727133900000|2024-09-23 23:25:00|57.01|54.41|57.05|54.45|57.12|54.52|57|54.4|0
1727134200000|2024-09-23 23:30:00|57.02|54.42|56.96|54.36|57.02|54.42|56.91|54.31|0
1727134500000|2024-09-23 23:35:00|56.94|54.34|56.89|54.29|56.94|54.34|56.8|54.2|0
1727134800000|2024-09-23 23:40:00|56.91|54.31|56.91|54.31|57.04|54.44|56.91|54.31|0
1727135100000|2024-09-23 23:45:00|56.89|54.29|56.8|54.2|56.91|54.31|56.74|54.14|0
1727135400000|2024-09-23 23:50:00|56.78|54.18|56.82|54.22|56.84|54.24|56.76|54.16|0
1727135700000|2024-09-23 23:55:00|56.8|54.2|56.82|54.22|56.84|54.24|56.8|54.2|0
1727136000000|2024-09-24 00:00:00|56.84|54.24|56.91|54.31|56.95|54.35|56.82|54.22|0
1727136300000|2024-09-24 00:05:00|56.93|54.33|56.95|54.35|56.99|54.39|56.9|54.3|0
1727136600000|2024-09-24 00:10:00|56.96|54.36|56.84|54.24|56.97|54.37|56.79|54.19|0
1727136900000|2024-09-24 00:15:00|56.82|54.22|56.82|54.22|56.86|54.26|56.69|54.09|0
1727137200000|2024-09-24 00:20:00|56.84|54.24|56.84|54.24|56.92|54.32|56.82|54.22|0
1727137500000|2024-09-24 00:25:00|56.83|54.23|56.83|54.23|56.84|54.24|56.7|54.1|0
1727137800000|2024-09-24 00:30:00|56.73|54.33|57.43|55.03|57.57|55.17|56.71|54.31|0
1727138100000|2024-09-24 00:35:00|57.46|55.06|57.65|55.25|57.81|55.41|57.41|55.01|0
1727138400000|2024-09-24 00:40:00|57.63|55.23|57.65|55.25|57.76|55.36|57.62|55.22|0
1727138700000|2024-09-24 00:45:00|57.63|55.23|57.67|55.27|57.67|55.27|57.55|55.15|0
1727139000000|2024-09-24 00:50:00|57.65|55.25|57.58|55.18|57.67|55.27|57.58|55.18|0
1727139300000|2024-09-24 00:55:00|57.6|55.2|57.58|55.18|57.6|55.2|57.56|55.16|0
1727139600000|2024-09-24 01:00:00|57.56|55.16|57.29|54.89|57.57|55.17|57.29|54.89|0
1727139900000|2024-09-24 01:05:00|57.32|54.92|57.27|54.87|57.38|54.98|57.05|54.65|0
1727140200000|2024-09-24 01:10:00|57.26|54.86|57.07|54.67|57.29|54.89|56.99|54.59|0
1727140500000|2024-09-24 01:15:00|57.03|54.63|57.02|54.62|57.05|54.65|56.94|54.54|0
1727140800000|2024-09-24 01:20:00|57.01|54.61|57.14|54.74|57.18|54.78|57.01|54.61|0
1727141100000|2024-09-24 01:25:00|57.16|54.76|57.22|54.82|57.31|54.91|57.16|54.76|0
1727141400000|2024-09-24 01:30:00|57.2|54.8|57.2|54.8|57.35|54.95|57.2|54.8|0
1727141700000|2024-09-24 01:35:00|57.21|54.81|57.31|54.91|57.33|54.93|57.2|54.8|0
1727142000000|2024-09-24 01:40:00|57.33|54.93|57.28|54.88|57.35|54.95|57.22|54.82|0
1727142300000|2024-09-24 01:45:00|57.3|54.9|57.68|55.28|57.68|55.28|57.24|54.84|0
1727142600000|2024-09-24 01:50:00|57.74|55.34|57.63|55.23|57.78|55.38|57.55|55.15|0
1727142900000|2024-09-24 01:55:00|57.61|55.21|57.7|55.3|57.7|55.3|57.61|55.21|0
1727143200000|2024-09-24 02:00:00|57.72|55.32|57.74|55.34|57.81|55.41|57.65|55.25|0
1727143500000|2024-09-24 02:05:00|57.72|55.32|58.05|55.65|58.09|55.69|57.67|55.27|0
1727143800000|2024-09-24 02:10:00|58.03|55.63|57.92|55.52|58.09|55.69|57.89|55.49|0
1727144100000|2024-09-24 02:15:00|57.93|55.53|58|55.6|58|55.6|57.89|55.49|0
1727144400000|2024-09-24 02:20:00|57.98|55.58|58.05|55.65|58.09|55.69|57.96|55.56|0
1727144700000|2024-09-24 02:25:00|58.09|55.69|58|55.6|58.11|55.71|57.96|55.56|0
1727145000000|2024-09-24 02:30:00|57.98|55.58|57.98|55.58|57.98|55.58|57.89|55.49|0
1727145300000|2024-09-24 02:35:00|58|55.6|58|55.6|58.04|55.64|57.95|55.55|0
1727145600000|2024-09-24 02:40:00|57.99|55.59|57.95|55.55|57.99|55.59|57.91|55.51|0
1727145900000|2024-09-24 02:45:00|57.97|55.57|57.95|55.55|58|55.6|57.91|55.51|0
1727146200000|2024-09-24 02:50:00|57.93|55.53|57.93|55.53|58.02|55.62|57.93|55.53|0
1727146500000|2024-09-24 02:55:00|57.9|55.5|57.79|55.39|57.9|55.5|57.79|55.39|0
1727146800000|2024-09-24 03:00:00|57.77|55.37|57.79|55.39|57.84|55.44|57.77|55.37|0
1727147100000|2024-09-24 03:05:00|57.81|55.41|57.75|55.35|57.81|55.41|57.75|55.35|0
1727147400000|2024-09-24 03:10:00|57.77|55.37|57.81|55.41|57.81|55.41|57.75|55.35|0
1727147700000|2024-09-24 03:15:00|57.79|55.39|57.74|55.34|57.79|55.39|57.74|55.34|0
1727148000000|2024-09-24 03:20:00|57.77|55.37|57.79|55.39|57.83|55.43|57.74|55.34|0
1727148300000|2024-09-24 03:25:00|57.81|55.41|57.83|55.43|57.86|55.46|57.79|55.39|0
1727148600000|2024-09-24 03:30:00|57.81|55.41|57.87|55.47|57.87|55.47|57.8|55.4|0
1727148900000|2024-09-24 03:35:00|57.89|55.49|57.81|55.41|57.96|55.56|57.81|55.41|0
1727149200000|2024-09-24 03:40:00|57.78|55.38|57.76|55.36|57.81|55.41|57.76|55.36|0
1727149500000|2024-09-24 03:45:00|57.74|55.34|57.67|55.27|57.74|55.34|57.65|55.25|0
1727149800000|2024-09-24 03:50:00|57.65|55.25|57.71|55.31|57.71|55.31|57.63|55.23|0
1727150100000|2024-09-24 03:55:00|57.74|55.34|57.73|55.33|57.76|55.36|57.71|55.31|0
1727150400000|2024-09-24 04:00:00|57.71|55.31|57.71|55.31|57.73|55.33|57.62|55.22|0
1727150700000|2024-09-24 04:05:00|57.73|55.33|57.71|55.31|57.75|55.35|57.67|55.27|0
1727151000000|2024-09-24 04:10:00|57.73|55.33|57.69|55.29|57.75|55.35|57.64|55.24|0
1727151300000|2024-09-24 04:15:00|57.66|55.26|57.68|55.28|57.71|55.31|57.64|55.24|0
1727151600000|2024-09-24 04:20:00|57.7|55.3|57.58|55.18|57.71|55.31|57.58|55.18|0
1727151900000|2024-09-24 04:25:00|57.6|55.2|57.37|54.97|57.6|55.2|57.37|54.97|0
1727152200000|2024-09-24 04:30:00|57.31|54.91|57.31|54.91|57.35|54.95|57.24|54.84|0
1727152500000|2024-09-24 04:35:00|57.33|54.93|57.28|54.88|57.33|54.93|57.26|54.86|0
1727152800000|2024-09-24 04:40:00|57.26|54.86|57.31|54.91|57.31|54.91|57.24|54.84|0
1727153100000|2024-09-24 04:45:00|57.29|54.89|57.26|54.86|57.29|54.89|57.24|54.84|0
1727153400000|2024-09-24 04:50:00|57.27|54.87|57.24|54.84|57.27|54.87|57.24|54.84|0
1727153700000|2024-09-24 04:55:00|57.26|54.86|57.24|54.84|57.26|54.86|57.24|54.84|0
1727154000000|2024-09-24 05:00:00|57.17|54.77|57.04|54.64|57.17|54.77|57.02|54.62|0
1727154300000|2024-09-24 05:05:00|57.06|54.66|56.88|54.48|57.08|54.68|56.88|54.48|0
1727154600000|2024-09-24 05:10:00|56.91|54.51|56.83|54.43|56.95|54.55|56.73|54.33|0
1727154900000|2024-09-24 05:15:00|56.84|54.44|56.9|54.5|56.9|54.5|56.82|54.42|0
1727155200000|2024-09-24 05:20:00|56.93|54.53|56.92|54.52|56.95|54.55|56.9|54.5|0
1727155500000|2024-09-24 05:25:00|56.94|54.54|56.9|54.5|56.95|54.55|56.86|54.46|0
1727155800000|2024-09-24 05:30:00|56.86|54.46|56.9|54.5|56.94|54.54|56.86|54.46|0
1727156100000|2024-09-24 05:35:00|56.89|54.49|56.92|54.52|56.96|54.56|56.88|54.48|0
1727156400000|2024-09-24 05:40:00|56.9|54.5|56.88|54.48|56.99|54.59|56.85|54.45|0
1727156700000|2024-09-24 05:45:00|56.85|54.45|56.79|54.39|56.9|54.5|56.79|54.39|0
1727157000000|2024-09-24 05:50:00|56.81|54.41|56.7|54.3|56.83|54.43|56.68|54.28|0
1727157300000|2024-09-24 05:55:00|56.72|54.32|56.81|54.41|56.83|54.43|56.7|54.3|0
1727157600000|2024-09-24 06:00:00|56.83|54.43|56.78|54.38|56.85|54.45|56.74|54.34|0
1727157900000|2024-09-24 06:05:00|56.81|54.41|56.87|54.47|56.91|54.51|56.78|54.38|0
1727158200000|2024-09-24 06:10:00|56.91|54.51|56.78|54.38|56.91|54.51|56.76|54.36|0
1727158500000|2024-09-24 06:15:00|56.8|54.4|56.78|54.38|56.85|54.45|56.78|54.38|0
1727158800000|2024-09-24 06:20:00|56.8|54.4|56.77|54.37|56.82|54.42|56.74|54.34|0
1727159100000|2024-09-24 06:25:00|56.76|54.36|56.78|54.38|56.8|54.4|56.71|54.31|0
1727159400000|2024-09-24 06:30:00|56.8|54.4|56.6|54.2|56.8|54.4|56.6|54.2|0
1727159700000|2024-09-24 06:35:00|56.62|54.22|56.56|54.16|56.65|54.25|56.56|54.16|0
1727160000000|2024-09-24 06:40:00|56.54|54.14|56.47|54.07|56.58|54.18|56.47|54.07|0
1727160300000|2024-09-24 06:45:00|56.45|54.05|56.38|53.98|56.45|54.05|56.34|53.94|0
1727160600000|2024-09-24 06:50:00|56.36|53.96|56.23|53.83|56.38|53.98|56.19|53.79|0
1727160900000|2024-09-24 06:55:00|56.22|53.82|56.21|53.81|56.23|53.83|56.06|53.66|0
1727161200000|2024-09-24 07:00:00|56.19|53.79|55.25|52.85|56.19|53.79|55.17|52.77|0
1727161500000|2024-09-24 07:05:00|55.23|52.83|55.21|52.81|55.25|52.85|55.08|52.68|0
1727161800000|2024-09-24 07:10:00|55.19|52.79|55.25|52.85|55.29|52.89|55.15|52.75|0
1727162100000|2024-09-24 07:15:00|55.29|52.89|55.22|52.82|55.29|52.89|55.17|52.77|0
1727162400000|2024-09-24 07:20:00|55.21|52.81|55.4|53|55.4|53|55.16|52.76|0
1727162700000|2024-09-24 07:25:00|55.42|53.02|55.64|53.24|55.72|53.32|55.36|52.96|0
1727163000000|2024-09-24 07:30:00|55.65|53.25|55.78|53.38|55.82|53.42|55.63|53.23|0
1727163300000|2024-09-24 07:35:00|55.76|53.36|55.63|53.23|55.76|53.36|55.57|53.17|0
1727163600000|2024-09-24 07:40:00|55.65|53.25|55.5|53.1|55.69|53.29|55.48|53.08|0
1727163900000|2024-09-24 07:45:00|55.48|53.08|55.31|52.91|55.48|53.08|55.2|52.8|0
1727164200000|2024-09-24 07:50:00|55.3|52.9|55.07|52.67|55.31|52.91|55.05|52.65|0
1727164500000|2024-09-24 07:55:00|55.05|52.65|54.94|52.54|55.09|52.69|54.9|52.5|0
1727164800000|2024-09-24 08:00:00|54.98|52.58|54.92|52.52|55.18|52.78|54.92|52.52|0
1727165100000|2024-09-24 08:05:00|54.9|52.5|54.88|52.48|55.03|52.63|54.83|52.43|0
1727165400000|2024-09-24 08:10:00|54.89|52.49|54.83|52.43|54.89|52.49|54.77|52.37|0
1727165700000|2024-09-24 08:15:00|54.81|52.41|54.68|52.28|54.83|52.43|54.62|52.22|0
1727166000000|2024-09-24 08:20:00|54.66|52.26|54.58|52.18|54.66|52.26|54.52|52.12|0
1727166300000|2024-09-24 08:25:00|54.6|52.2|54.45|52.05|55.55|53.15|54.43|52.03|0
1727166600000|2024-09-24 08:30:00|54.43|52.03|54.6|52.2|54.65|52.25|54.43|52.03|0
1727166900000|2024-09-24 08:35:00|54.61|52.21|54.68|52.28|54.68|52.28|54.5|52.1|0
1727167200000|2024-09-24 08:40:00|54.7|52.3|54.51|52.11|327.34|324.94|54.38|51.98|0
1727167500000|2024-09-24 08:45:00|54.5|52.1|55.73|53.33|55.83|53.43|54.43|52.03|0
1727167800000|2024-09-24 08:50:00|55.72|53.32|55.19|52.79|56.86|54.46|54.09|51.69|0
1727168100000|2024-09-24 08:55:00|55.17|52.77|55.15|52.75|55.24|52.84|55.13|52.73|0
1727168400000|2024-09-24 09:00:00|55.17|52.77|55.21|52.81|55.23|52.83|55.15|52.75|0
1727168700000|2024-09-24 09:05:00|55.19|52.79|55.19|52.79|55.3|52.9|55.19|52.79|0
1727169000000|2024-09-24 09:10:00|55.21|52.81|55.34|52.94|55.37|52.97|55.19|52.79|0
1727169300000|2024-09-24 09:15:00|55.32|52.92|55.44|53.04|55.46|53.06|55.32|52.92|0
1727169600000|2024-09-24 09:20:00|55.46|53.06|55.57|53.17|55.65|53.25|55.46|53.06|0
1727169900000|2024-09-24 09:25:00|55.59|53.19|55.61|53.21|55.65|53.25|55.51|53.11|0
1727170200000|2024-09-24 09:30:00|55.59|53.19|55.51|53.11|55.63|53.23|55.46|53.06|0
1727170500000|2024-09-24 09:35:00|55.48|53.08|55.59|53.19|55.65|53.25|55.48|53.08|0
1727170800000|2024-09-24 09:40:00|55.58|53.18|55.54|53.14|55.71|53.31|55.54|53.14|0
1727171100000|2024-09-24 09:45:00|55.52|53.12|55.58|53.18|55.71|53.31|55.52|53.12|0
1727171400000|2024-09-24 09:50:00|55.56|53.16|55.59|53.19|55.63|53.23|55.52|53.12|0
1727171700000|2024-09-24 09:55:00|55.58|53.18|55.62|53.22|55.75|53.35|55.58|53.18|0
1727172000000|2024-09-24 10:00:00|55.65|53.25|55.64|53.24|55.72|53.32|55.62|53.22|0
1727172300000|2024-09-24 10:05:00|55.69|53.29|55.58|53.18|55.71|53.31|55.58|53.18|0
1727172600000|2024-09-24 10:10:00|55.55|53.15|55.53|53.13|55.56|53.16|55.51|53.11|0
1727172900000|2024-09-24 10:15:00|55.55|53.15|55.49|53.09|55.55|53.15|55.43|53.03|0
1727173200000|2024-09-24 10:20:00|55.47|53.07|55.43|53.03|55.49|53.09|55.43|53.03|0
1727173500000|2024-09-24 10:25:00|55.45|53.05|55.49|53.09|55.57|53.17|55.45|53.05|0
1727173800000|2024-09-24 10:30:00|55.47|53.07|55.4|53|55.49|53.09|55.38|52.98|0
1727174100000|2024-09-24 10:35:00|55.38|52.98|55.36|52.96|55.42|53.02|55.36|52.96|0
1727174400000|2024-09-24 10:40:00|55.34|52.94|55.38|52.98|55.38|52.98|55.31|52.91|0
1727174700000|2024-09-24 10:45:00|55.4|53|55.65|53.25|55.8|53.4|55.36|52.96|0
1727175000000|2024-09-24 10:50:00|55.72|53.32|55.76|53.36|55.85|53.45|55.7|53.3|0
1727175300000|2024-09-24 10:55:00|55.78|53.38|56.1|53.7|56.1|53.7|55.69|53.29|0
1727175600000|2024-09-24 11:00:00|56.03|53.63|56.73|54.33|56.75|54.35|55.97|53.57|0
1727175900000|2024-09-24 11:05:00|56.77|54.37|56.94|54.54|57.01|54.61|56.62|54.22|0
1727176200000|2024-09-24 11:10:00|56.92|54.52|56.86|54.46|57.05|54.65|56.75|54.35|0
1727176500000|2024-09-24 11:15:00|56.9|54.5|56.62|54.22|56.9|54.5|56.57|54.17|0
1727176800000|2024-09-24 11:20:00|56.58|54.18|56.42|54.02|56.64|54.24|56.4|54|0
1727177100000|2024-09-24 11:25:00|56.44|54.04|56.13|53.73|56.48|54.08|55.54|53.14|0
1727177400000|2024-09-24 11:30:00|56.15|53.75|55.87|53.47|56.15|53.75|55.81|53.41|0
1727177700000|2024-09-24 11:35:00|55.83|53.43|55.66|53.26|55.88|53.48|55.64|53.24|0
1727178000000|2024-09-24 11:40:00|55.69|53.29|55.74|53.34|55.74|53.34|55.57|53.17|0
1727178300000|2024-09-24 11:45:00|55.76|53.36|55.73|53.33|55.81|53.41|55.7|53.3|0
1727178600000|2024-09-24 11:50:00|55.72|53.32|55.89|53.49|55.91|53.51|55.72|53.32|0
1727178900000|2024-09-24 11:55:00|55.91|53.51|55.99|53.59|56.05|53.65|55.88|53.48|0
1727179200000|2024-09-24 12:00:00|55.97|53.57|55.87|53.47|56|53.6|55.78|53.38|0
1727179500000|2024-09-24 12:05:00|55.89|53.49|55.93|53.53|55.99|53.59|55.78|53.38|0
1727179800000|2024-09-24 12:10:00|55.92|53.52|55.89|53.49|56.12|53.72|55.86|53.46|0
1727180100000|2024-09-24 12:15:00|55.91|53.51|55.73|53.33|55.99|53.59|55.73|53.33|0
1727180400000|2024-09-24 12:20:00|55.75|53.35|55.71|53.31|56.03|53.63|55.58|53.18|0
1727180700000|2024-09-24 12:25:00|55.73|53.33|55.86|53.46|55.9|53.5|55.71|53.31|0
1727181000000|2024-09-24 12:30:00|55.88|53.48|56.05|53.65|56.1|53.7|55.79|53.39|0
1727181300000|2024-09-24 12:35:00|56.07|53.67|56.09|53.69|56.2|53.8|56.03|53.63|0
1727181600000|2024-09-24 12:40:00|56.12|53.72|55.98|53.58|56.12|53.72|55.96|53.56|0
1727181900000|2024-09-24 12:45:00|56.01|53.61|55.81|53.41|56.02|53.62|55.79|53.39|0
1727182200000|2024-09-24 12:50:00|55.8|53.4|55.83|53.43|55.85|53.45|55.7|53.3|0
1727182500000|2024-09-24 12:55:00|55.85|53.45|55.74|53.34|55.85|53.45|55.68|53.28|0
1727182800000|2024-09-24 13:00:00|55.77|53.37|55.55|53.15|55.77|53.37|55.55|53.15|0
1727183100000|2024-09-24 13:05:00|55.57|53.17|55.42|53.02|55.64|53.24|55.42|53.02|0
1727183400000|2024-09-24 13:10:00|55.4|53|55.38|52.98|55.42|53.02|55.32|52.92|0
1727183700000|2024-09-24 13:15:00|55.36|52.96|55.38|52.98|55.44|53.04|55.31|52.91|0
1727184000000|2024-09-24 13:20:00|55.36|52.96|55.31|52.91|55.36|52.96|55.25|52.85|0
1727184300000|2024-09-24 13:25:00|55.33|52.93|55.52|53.12|55.52|53.12|55.27|52.87|0
1727184600000|2024-09-24 13:30:00|55.54|53.14|55.86|53.46|56.08|53.68|55.54|53.14|0
1727184900000|2024-09-24 13:35:00|55.84|53.44|56.1|53.7|56.12|53.72|55.84|53.44|0
1727185200000|2024-09-24 13:40:00|56.17|53.77|56.08|53.68|56.23|53.83|56.01|53.61|0
1727185500000|2024-09-24 13:45:00|56.12|53.72|56.16|53.76|56.27|53.87|55.86|53.46|0
1727185800000|2024-09-24 13:50:00|56.18|53.78|56.11|53.71|56.44|54.04|55.7|53.3|0
1727186100000|2024-09-24 13:55:00|56.14|53.74|56.34|53.94|56.41|54.01|56.03|53.63|0
1727186400000|2024-09-24 14:00:00|56.32|53.92|57.29|54.89|57.49|55.09|56.32|53.92|0
1727186700000|2024-09-24 14:05:00|57.27|54.87|56.89|54.49|57.53|55.13|56.79|54.39|0
1727187000000|2024-09-24 14:10:00|56.87|54.47|57.09|54.69|57.09|54.69|56.61|54.21|0
1727187300000|2024-09-24 14:15:00|57.11|54.71|57.07|54.67|57.2|54.8|56.89|54.49|0
1727187600000|2024-09-24 14:20:00|57.02|54.62|57.36|54.96|57.77|55.37|56.87|54.47|0
1727187900000|2024-09-24 14:25:00|57.35|54.95|57.55|55.15|57.68|55.28|57.15|54.75|0
1727188200000|2024-09-24 14:30:00|57.49|55.09|57.68|55.28|57.72|55.32|57.21|54.81|0
1727188500000|2024-09-24 14:35:00|57.7|55.3|58.05|55.65|58.1|55.7|57.59|55.19|0
1727188800000|2024-09-24 14:40:00|58.03|55.63|58.39|55.99|58.9|56.5|57.87|55.47|0
1727189100000|2024-09-24 14:45:00|58.41|56.01|57.96|55.56|58.41|56.01|57.81|55.41|0
1727189400000|2024-09-24 14:50:00|57.92|55.52|57.11|54.71|58.43|56.03|57|54.6|0
1727189700000|2024-09-24 14:55:00|57.09|54.69|56.85|54.45|57.13|54.73|56.69|54.29|0
1727190000000|2024-09-24 15:00:00|56.87|54.47|56.84|54.44|56.98|54.58|56.76|54.36|0
1727190300000|2024-09-24 15:05:00|56.87|54.47|56.71|54.31|57.16|54.76|56.67|54.27|0
1727190600000|2024-09-24 15:10:00|56.76|54.36|56.53|54.13|56.76|54.36|56.3|53.9|0
1727190900000|2024-09-24 15:15:00|56.59|54.19|56.44|54.04|56.64|54.24|56.36|53.96|0
1727191200000|2024-09-24 15:20:00|56.42|54.02|56.4|54|56.57|54.17|56.35|53.95|0
1727191500000|2024-09-24 15:25:00|56.42|54.02|56.42|54.02|56.53|54.13|56.25|53.85|0
1727191800000|2024-09-24 15:30:00|56.4|54|56.24|53.84|56.4|54|56.11|53.71|0
1727192100000|2024-09-24 15:35:00|56.22|53.82|56.29|53.89|56.5|54.1|56.2|53.8|0
1727192400000|2024-09-24 15:40:00|56.26|53.86|56.2|53.8|56.33|53.93|56.16|53.76|0
1727192700000|2024-09-24 15:45:00|56.22|53.82|56.15|53.75|56.28|53.88|56.09|53.69|0
1727193000000|2024-09-24 15:50:00|56.13|53.73|55.47|53.07|56.2|53.8|55.36|52.96|0
1727193300000|2024-09-24 15:55:00|55.42|53.02|55.76|53.36|55.87|53.47|55.39|52.99|0
1727193600000|2024-09-24 16:00:00|55.72|53.32|55.59|53.19|55.74|53.34|55.51|53.11|0
1727193900000|2024-09-24 16:05:00|55.57|53.17|55.76|53.36|55.78|53.38|55.53|53.13|0
1727194200000|2024-09-24 16:10:00|55.78|53.38|55.55|53.15|55.89|53.49|55.55|53.15|0
1727194500000|2024-09-24 16:15:00|55.57|53.17|55.65|53.25|55.7|53.3|55.55|53.15|0
1727194800000|2024-09-24 16:20:00|55.63|53.23|55.74|53.34|55.76|53.36|55.55|53.15|0
1727195100000|2024-09-24 16:25:00|55.69|53.29|55.86|53.46|56.06|53.66|55.67|53.27|0
1727195400000|2024-09-24 16:30:00|55.84|53.44|55.67|53.27|55.95|53.55|55.65|53.25|0
1727195700000|2024-09-24 16:35:00|55.69|53.29|55.39|52.99|56.17|53.77|55.38|52.98|0
1727196000000|2024-09-24 16:40:00|55.37|52.97|55.26|52.86|55.39|52.99|55.18|52.78|0
1727196300000|2024-09-24 16:45:00|55.24|52.84|55.3|52.9|55.41|53.01|55.09|52.69|0
1727196600000|2024-09-24 16:50:00|55.36|52.96|55.49|53.09|55.51|53.11|55.24|52.84|0
1727196900000|2024-09-24 16:55:00|55.47|53.07|55.71|53.31|55.73|53.33|55.45|53.05|0
1727197200000|2024-09-24 17:00:00|55.79|53.39|55.68|53.28|55.86|53.46|55.55|53.15|0
1727197500000|2024-09-24 17:05:00|55.7|53.3|55.6|53.2|55.73|53.33|55.43|53.03|0
1727197800000|2024-09-24 17:10:00|55.62|53.22|55.33|52.93|55.66|53.26|55.3|52.9|0
1727198100000|2024-09-24 17:15:00|55.34|52.94|55.3|52.9|55.36|52.96|55.25|52.85|0
1727198400000|2024-09-24 17:20:00|55.32|52.92|55.46|53.06|55.51|53.11|55.3|52.9|0
1727198700000|2024-09-24 17:25:00|55.51|53.11|55.59|53.19|55.59|53.19|55.38|52.98|0
1727199000000|2024-09-24 17:30:00|55.57|53.17|55.31|52.91|55.57|53.17|55.31|52.91|0
1727199300000|2024-09-24 17:35:00|55.29|52.89|55.44|53.04|55.57|53.17|55.23|52.83|0
1727199600000|2024-09-24 17:40:00|55.46|53.06|55.37|52.97|55.59|53.19|55.31|52.91|0
1727199900000|2024-09-24 17:45:00|55.39|52.99|55.3|52.9|55.63|53.23|55.24|52.84|0
1727200200000|2024-09-24 17:50:00|55.32|52.92|55.33|52.93|55.54|53.14|55.29|52.89|0
1727200500000|2024-09-24 17:55:00|55.35|52.95|55.52|53.12|55.54|53.14|55.35|52.95|0
1727200800000|2024-09-24 18:00:00|55.5|53.1|55.48|53.08|55.63|53.23|55.33|52.93|0
1727201100000|2024-09-24 18:05:00|55.5|53.1|55.48|53.08|55.5|53.1|55.33|52.93|0
1727201400000|2024-09-24 18:10:00|55.5|53.1|55.58|53.18|55.8|53.4|55.48|53.08|0
1727201700000|2024-09-24 18:15:00|55.6|53.2|55.54|53.14|55.77|53.37|55.49|53.09|0
1727202000000|2024-09-24 18:20:00|55.56|53.16|55.6|53.2|55.67|53.27|55.47|53.07|0
1727202300000|2024-09-24 18:25:00|55.58|53.18|55.71|53.31|55.81|53.41|55.56|53.16|0
1727202600000|2024-09-24 18:30:00|55.76|53.36|55.77|53.37|56.35|53.95|55.73|53.33|0
1727202900000|2024-09-24 18:35:00|55.75|53.35|55.47|53.07|55.79|53.39|55.47|53.07|0
1727203200000|2024-09-24 18:40:00|55.43|53.03|55.47|53.07|55.62|53.22|55.4|53|0
1727203500000|2024-09-24 18:45:00|55.49|53.09|55.66|53.26|55.66|53.26|55.47|53.07|0
1727203800000|2024-09-24 18:50:00|55.68|53.28|55.42|53.02|55.7|53.3|55.42|53.02|0
1727204100000|2024-09-24 18:55:00|55.44|53.04|55.51|53.11|55.61|53.21|55.36|52.96|0
1727204400000|2024-09-24 19:00:00|55.57|53.17|55.42|53.02|55.57|53.17|55.42|53.02|0
1727204700000|2024-09-24 19:05:00|55.44|53.04|55.38|52.98|55.46|53.06|55.29|52.89|0
1727205000000|2024-09-24 19:10:00|55.4|53|55.42|53.02|55.5|53.1|55.29|52.89|0
1727205300000|2024-09-24 19:15:00|55.44|53.04|55.39|52.99|55.52|53.12|55.29|52.89|0
1727205600000|2024-09-24 19:20:00|55.42|53.02|55.31|52.91|55.44|53.04|55.27|52.87|0
1727205900000|2024-09-24 19:25:00|55.33|52.93|55.35|52.95|55.39|52.99|55.29|52.89|0
1727206200000|2024-09-24 19:30:00|55.37|52.97|55.48|53.08|55.5|53.1|55.35|52.95|0
1727206500000|2024-09-24 19:35:00|55.45|53.05|55.5|53.1|55.56|53.16|55.41|53.01|0
1727206800000|2024-09-24 19:40:00|55.47|53.07|55.43|53.03|55.52|53.12|55.28|52.88|0
1727207100000|2024-09-24 19:45:00|55.41|53.01|55.32|52.92|55.43|53.03|55.22|52.82|0
1727207400000|2024-09-24 19:50:00|55.24|52.84|55.41|53.01|55.45|53.05|55.19|52.79|0
1727207700000|2024-09-24 19:55:00|55.45|53.05|54.69|52.29|55.54|53.14|54.69|52.29|0
1727208000000|2024-09-24 20:00:00|54.83|52.43|55.06|52.66|55.06|52.66|54.77|52.37|0
1727208300000|2024-09-24 20:05:00|55.09|52.69|55.06|52.66|55.11|52.71|54.98|52.58|0
1727208600000|2024-09-24 20:10:00|55.08|52.68|54.96|52.56|55.08|52.68|54.94|52.54|0
1727208900000|2024-09-24 20:15:00|55.06|52.46|54.97|52.37|55.06|52.46|54.93|52.33|0
1727209200000|2024-09-24 20:20:00|54.95|52.35|54.93|52.33|54.95|52.35|54.93|52.33|0
1727209500000|2024-09-24 20:25:00|54.91|52.31|54.86|52.26|54.93|52.33|54.86|52.26|0
1727209800000|2024-09-24 20:30:00|54.88|52.28|54.86|52.26|54.9|52.3|54.86|52.26|0
1727210100000|2024-09-24 20:35:00|54.84|52.24|54.82|52.22|54.86|52.26|54.78|52.18|0
1727210400000|2024-09-24 20:40:00|54.84|52.24|54.82|52.22|54.84|52.24|54.8|52.2|0
1727210700000|2024-09-24 20:45:00|54.84|52.24|54.82|52.22|54.86|52.26|54.82|52.22|0
1727211000000|2024-09-24 20:50:00|54.84|52.24|54.81|52.21|54.86|52.26|54.81|52.21|0
1727211300000|2024-09-24 20:55:00|54.79|52.19|54.87|52.27|54.87|52.27|54.79|52.19|0
1727211600000|2024-09-24 21:00:00|54.85|52.25|54.83|52.23|54.86|52.26|54.83|52.23|0
1727211900000|2024-09-24 21:05:00|54.84|52.24|54.84|52.24|54.85|52.25|54.83|52.23|0
1727212200000|2024-09-24 21:10:00|54.85|52.25|54.84|52.24|54.85|52.25|54.83|52.23|0
1727212500000|2024-09-24 21:15:00|54.83|52.23|54.83|52.23|54.84|52.24|54.83|52.23|0
1727212800000|2024-09-24 21:20:00|54.82|52.22|54.84|52.24|54.84|52.24|54.82|52.22|0
1727213400000|2024-09-24 21:30:00|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1727213700000|2024-09-24 21:35:00|54.84|52.24|54.84|52.24|54.84|52.24|54.84|52.24|0
1727214000000|2024-09-24 21:40:00|54.83|52.23|54.82|52.22|54.83|52.23|54.82|52.22|0
1727214300000|2024-09-24 21:45:00|54.81|52.21|54.83|52.23|54.83|52.23|54.81|52.21|0
1727214600000|2024-09-24 21:50:00|54.82|52.22|54.83|52.23|54.83|52.23|54.81|52.21|0
1727214900000|2024-09-24 21:55:00|54.82|52.22|54.82|52.22|54.83|52.23|54.82|52.22|0
1727215200000|2024-09-24 22:00:00|54.79|52.19|54.89|52.29|54.9|52.3|54.72|52.12|0
1727215500000|2024-09-24 22:05:00|54.88|52.28|54.86|52.26|54.9|52.3|54.85|52.25|0
1727215800000|2024-09-24 22:10:00|54.84|52.24|54.82|52.22|54.84|52.24|54.77|52.17|0
1727216100000|2024-09-24 22:15:00|54.79|52.19|54.86|52.26|54.88|52.28|54.79|52.19|0
1727216400000|2024-09-24 22:20:00|54.84|52.24|54.88|52.28|54.88|52.28|54.81|52.21|0
1727216700000|2024-09-24 22:25:00|54.86|52.26|54.92|52.32|54.92|52.32|54.83|52.23|0
1727217000000|2024-09-24 22:30:00|54.93|52.33|54.94|52.34|54.94|52.34|54.91|52.31|0
1727217300000|2024-09-24 22:35:00|54.95|52.35|54.94|52.34|54.96|52.36|54.94|52.34|0
1727217600000|2024-09-24 22:40:00|54.91|52.31|54.85|52.25|54.96|52.36|54.84|52.24|0
1727217900000|2024-09-24 22:45:00|54.83|52.23|54.83|52.23|54.85|52.25|54.81|52.21|0
1727218200000|2024-09-24 22:50:00|54.85|52.25|54.83|52.23|54.85|52.25|54.83|52.23|0
1727218500000|2024-09-24 22:55:00|54.81|52.21|54.8|52.2|54.85|52.25|54.8|52.2|0
1727218800000|2024-09-24 23:00:00|54.83|52.23|54.8|52.2|54.83|52.23|54.8|52.2|0
1727219100000|2024-09-24 23:05:00|54.82|52.22|54.7|52.1|54.82|52.22|54.7|52.1|0
1727219400000|2024-09-24 23:10:00|54.72|52.12|54.74|52.14|54.74|52.14|54.7|52.1|0
1727219700000|2024-09-24 23:15:00|54.73|52.13|54.72|52.12|54.74|52.14|54.69|52.09|0
1727220000000|2024-09-24 23:20:00|54.71|52.11|54.76|52.16|54.78|52.18|54.71|52.11|0
1727220300000|2024-09-24 23:25:00|54.75|52.15|54.75|52.15|54.76|52.16|54.73|52.13|0
1727220600000|2024-09-24 23:30:00|54.78|52.18|54.8|52.2|54.84|52.24|54.75|52.15|0
1727220900000|2024-09-24 23:35:00|54.82|52.22|54.77|52.17|54.82|52.22|54.75|52.15|0
1727221200000|2024-09-24 23:40:00|54.75|52.15|54.84|52.24|54.84|52.24|54.75|52.15|0
1727221500000|2024-09-24 23:45:00|54.81|52.21|54.83|52.23|54.86|52.26|54.79|52.19|0
1727221800000|2024-09-24 23:50:00|54.86|52.26|54.88|52.28|54.88|52.28|54.85|52.25|0
1727222100000|2024-09-24 23:55:00|54.9|52.3|54.85|52.25|54.9|52.3|54.83|52.23|0
1727222400000|2024-09-25 00:00:00|54.83|52.23|54.92|52.32|54.94|52.34|54.81|52.21|0
1727222700000|2024-09-25 00:05:00|54.89|52.29|54.98|52.38|55.02|52.42|54.89|52.29|0
1727223000000|2024-09-25 00:10:00|55|52.4|55.23|52.63|55.23|52.63|54.99|52.39|0
1727223300000|2024-09-25 00:15:00|55.25|52.65|55.27|52.67|55.29|52.69|55.17|52.57|0
1727223600000|2024-09-25 00:20:00|55.29|52.69|55.33|52.73|55.42|52.82|55.25|52.65|0
1727223900000|2024-09-25 00:25:00|55.31|52.71|55.31|52.71|55.35|52.75|55.27|52.67|0
1727224200000|2024-09-25 00:30:00|55.21|52.81|55.23|52.83|55.27|52.87|55.17|52.77|0
1727224500000|2024-09-25 00:35:00|55.25|52.85|55.23|52.83|55.36|52.96|55.19|52.79|0
1727224800000|2024-09-25 00:40:00|55.25|52.85|55.27|52.87|55.38|52.98|55.21|52.81|0
1727225100000|2024-09-25 00:45:00|55.29|52.89|55.29|52.89|55.36|52.96|55.24|52.84|0
1727225400000|2024-09-25 00:50:00|55.31|52.91|55.33|52.93|55.36|52.96|55.31|52.91|0
1727225700000|2024-09-25 00:55:00|55.31|52.91|55.33|52.93|55.33|52.93|55.29|52.89|0
1727226000000|2024-09-25 01:00:00|55.31|52.91|55.29|52.89|55.37|52.97|55.29|52.89|0
1727226300000|2024-09-25 01:05:00|55.27|52.87|55.24|52.84|55.29|52.89|55.18|52.78|0
1727226600000|2024-09-25 01:10:00|55.27|52.87|55.22|52.82|55.27|52.87|55.16|52.76|0
1727226900000|2024-09-25 01:15:00|55.24|52.84|55.6|53.2|55.65|53.25|55.24|52.84|0
1727227200000|2024-09-25 01:20:00|55.63|53.23|55.45|53.05|55.63|53.23|55.43|53.03|0
1727227500000|2024-09-25 01:25:00|55.47|53.07|55.52|53.12|55.52|53.12|55.44|53.04|0
1727227800000|2024-09-25 01:30:00|55.54|53.14|55.62|53.22|55.67|53.27|55.52|53.12|0
1727228100000|2024-09-25 01:35:00|55.6|53.2|55.54|53.14|55.62|53.22|55.54|53.14|0
1727228400000|2024-09-25 01:40:00|55.55|53.15|55.47|53.07|55.55|53.15|55.41|53.01|0
1727228700000|2024-09-25 01:45:00|55.49|53.09|55.62|53.22|55.64|53.24|55.49|53.09|0
1727229000000|2024-09-25 01:50:00|55.64|53.24|55.64|53.24|55.68|53.28|55.55|53.15|0
1727229300000|2024-09-25 01:55:00|55.66|53.26|55.59|53.19|55.72|53.32|55.57|53.17|0
1727229600000|2024-09-25 02:00:00|55.57|53.17|55.44|53.04|55.59|53.19|55.42|53.02|0
1727229900000|2024-09-25 02:05:00|55.43|53.03|55.49|53.09|55.49|53.09|55.42|53.02|0
1727230200000|2024-09-25 02:10:00|55.51|53.11|55.55|53.15|55.59|53.19|55.51|53.11|0
1727230500000|2024-09-25 02:15:00|55.53|53.13|55.53|53.13|55.57|53.17|55.45|53.05|0
1727230800000|2024-09-25 02:20:00|55.55|53.15|55.57|53.17|55.57|53.17|55.48|53.08|0
1727231100000|2024-09-25 02:25:00|55.58|53.18|55.57|53.17|55.67|53.27|55.57|53.17|0
1727231400000|2024-09-25 02:30:00|55.59|53.19|55.63|53.23|55.65|53.25|55.59|53.19|0
1727231700000|2024-09-25 02:35:00|55.61|53.21|55.56|53.16|55.61|53.21|55.5|53.1|0
1727232000000|2024-09-25 02:40:00|55.58|53.18|55.54|53.14|55.58|53.18|55.5|53.1|0
1727232300000|2024-09-25 02:45:00|55.55|53.15|55.69|53.29|55.69|53.29|55.5|53.1|0
1727232600000|2024-09-25 02:50:00|55.67|53.27|55.6|53.2|55.69|53.29|55.58|53.18|0
1727232900000|2024-09-25 02:55:00|55.58|53.18|55.64|53.24|55.67|53.27|55.56|53.16|0
1727233200000|2024-09-25 03:00:00|55.67|53.27|55.69|53.29|55.77|53.37|55.62|53.22|0
1727233500000|2024-09-25 03:05:00|55.66|53.26|55.71|53.31|55.79|53.39|55.64|53.24|0
1727233800000|2024-09-25 03:10:00|55.66|53.26|55.51|53.11|55.66|53.26|55.49|53.09|0
1727234100000|2024-09-25 03:15:00|55.49|53.09|55.45|53.05|55.51|53.11|55.43|53.03|0
1727234400000|2024-09-25 03:20:00|55.43|53.03|55.4|53|55.47|53.07|55.38|52.98|0
1727234700000|2024-09-25 03:25:00|55.42|53.02|55.32|52.92|55.44|53.04|55.32|52.92|0
1727235000000|2024-09-25 03:30:00|55.29|52.89|55.38|52.98|55.4|53|55.25|52.85|0
1727235300000|2024-09-25 03:35:00|55.4|53|55.46|53.06|55.46|53.06|55.38|52.98|0
1727235600000|2024-09-25 03:40:00|55.48|53.08|55.53|53.13|55.53|53.13|55.44|53.04|0
1727235900000|2024-09-25 03:45:00|55.5|53.1|55.48|53.08|55.55|53.15|55.46|53.06|0
1727236200000|2024-09-25 03:50:00|55.47|53.07|55.5|53.1|55.5|53.1|55.47|53.07|0
1727236500000|2024-09-25 03:55:00|55.48|53.08|55.44|53.04|55.5|53.1|55.44|53.04|0
1727236800000|2024-09-25 04:00:00|55.42|53.02|55.37|52.97|55.44|53.04|55.37|52.97|0
1727237100000|2024-09-25 04:05:00|55.38|52.98|55.41|53.01|55.43|53.03|55.38|52.98|0
1727237400000|2024-09-25 04:10:00|55.39|52.99|55.41|53.01|55.43|53.03|55.39|52.99|0
1727237700000|2024-09-25 04:15:00|55.43|53.03|55.45|53.05|55.5|53.1|55.43|53.03|0
1727238000000|2024-09-25 04:20:00|55.47|53.07|55.41|53.01|55.47|53.07|55.41|53.01|0
1727238300000|2024-09-25 04:25:00|55.39|52.99|55.41|53.01|55.41|53.01|55.37|52.97|0
1727238600000|2024-09-25 04:30:00|55.4|53|55.43|53.03|55.45|53.05|55.39|52.99|0
1727238900000|2024-09-25 04:35:00|55.41|53.01|55.36|52.96|55.45|53.05|55.36|52.96|0
1727239200000|2024-09-25 04:40:00|55.38|52.98|55.4|53|55.45|53.05|55.36|52.96|0
1727239500000|2024-09-25 04:45:00|55.38|52.98|55.27|52.87|55.38|52.98|55.27|52.87|0
1727239800000|2024-09-25 04:50:00|55.3|52.9|55.36|52.96|55.36|52.96|55.3|52.9|0
1727240100000|2024-09-25 04:55:00|55.38|52.98|55.44|53.04|55.49|53.09|55.36|52.96|0
1727240400000|2024-09-25 05:00:00|55.46|53.06|55.38|52.98|55.46|53.06|55.36|52.96|0
1727240700000|2024-09-25 05:05:00|55.36|52.96|55.38|52.98|55.38|52.98|55.23|52.83|0
1727241000000|2024-09-25 05:10:00|55.4|53|55.38|52.98|55.4|53|55.31|52.91|0
1727241300000|2024-09-25 05:15:00|55.4|53|55.44|53.04|55.5|53.1|55.35|52.95|0
1727241600000|2024-09-25 05:20:00|55.42|53.02|55.48|53.08|55.52|53.12|55.4|53|0
1727241900000|2024-09-25 05:25:00|55.5|53.1|55.48|53.08|55.52|53.12|55.47|53.07|0
1727242200000|2024-09-25 05:30:00|55.46|53.06|55.41|53.01|55.46|53.06|55.39|52.99|0
1727242500000|2024-09-25 05:35:00|55.43|53.03|55.54|53.14|55.54|53.14|55.43|53.03|0
1727242800000|2024-09-25 05:40:00|55.52|53.12|55.8|53.4|55.84|53.44|55.52|53.12|0
1727243100000|2024-09-25 05:45:00|55.82|53.42|56.01|53.61|56.01|53.61|55.77|53.37|0
1727243400000|2024-09-25 05:50:00|55.99|53.59|55.73|53.33|56.01|53.61|55.69|53.29|0
1727243700000|2024-09-25 05:55:00|55.71|53.31|55.86|53.46|55.86|53.46|55.71|53.31|0
1727244000000|2024-09-25 06:00:00|55.88|53.48|55.79|53.39|55.92|53.52|55.75|53.35|0
1727244300000|2024-09-25 06:05:00|55.8|53.4|55.77|53.37|55.92|53.52|55.77|53.37|0
1727244600000|2024-09-25 06:10:00|55.79|53.39|55.97|53.57|55.97|53.57|55.77|53.37|0
1727244900000|2024-09-25 06:15:00|55.98|53.58|55.92|53.52|56.18|53.78|55.92|53.52|0
1727245200000|2024-09-25 06:20:00|55.94|53.54|55.96|53.56|56.07|53.67|55.93|53.53|0
1727245500000|2024-09-25 06:25:00|55.94|53.54|56.13|53.73|56.15|53.75|55.94|53.54|0
1727245800000|2024-09-25 06:30:00|56.17|53.77|56.08|53.68|56.24|53.84|56.06|53.66|0
1727246100000|2024-09-25 06:35:00|56.13|53.73|56.13|53.73|56.17|53.77|56.04|53.64|0
1727246400000|2024-09-25 06:40:00|56.14|53.74|56|53.6|56.17|53.77|55.95|53.55|0
1727246700000|2024-09-25 06:45:00|56.02|53.62|56.04|53.64|56.15|53.75|56.02|53.62|0
1727247000000|2024-09-25 06:50:00|56.06|53.66|56.08|53.68|56.16|53.76|56.04|53.64|0
1727247300000|2024-09-25 06:55:00|56.1|53.7|56.19|53.79|56.19|53.79|56.06|53.66|0
1727247600000|2024-09-25 07:00:00|56.12|53.72|56.06|53.66|56.17|53.77|55.97|53.57|0
1727247900000|2024-09-25 07:05:00|56.07|53.67|55.86|53.46|56.08|53.68|55.78|53.38|0
1727248200000|2024-09-25 07:10:00|55.84|53.44|55.92|53.52|56.14|53.74|55.84|53.44|0
1727248500000|2024-09-25 07:15:00|55.9|53.5|55.75|53.35|55.92|53.52|55.62|53.22|0
1727248800000|2024-09-25 07:20:00|55.77|53.37|55.54|53.14|55.85|53.45|55.54|53.14|0
1727249100000|2024-09-25 07:25:00|55.51|53.11|55.44|53.04|55.58|53.18|55.43|53.03|0
1727249400000|2024-09-25 07:30:00|55.43|53.03|55.56|53.16|55.6|53.2|55.32|52.92|0
1727249700000|2024-09-25 07:35:00|55.58|53.18|55.56|53.16|55.65|53.25|55.52|53.12|0
1727250000000|2024-09-25 07:40:00|55.55|53.15|55.6|53.2|55.62|53.22|55.54|53.14|0
1727250300000|2024-09-25 07:45:00|55.61|53.21|55.6|53.2|55.72|53.32|55.56|53.16|0
1727250600000|2024-09-25 07:50:00|55.58|53.18|55.62|53.22|55.73|53.33|55.58|53.18|0
1727250900000|2024-09-25 07:55:00|55.65|53.25|55.53|53.13|55.65|53.25|55.49|53.09|0
1727251200000|2024-09-25 08:00:00|55.54|53.14|55.49|53.09|55.64|53.24|55.48|53.08|0
1727251500000|2024-09-25 08:05:00|55.5|53.1|55.62|53.22|55.66|53.26|55.5|53.1|0
1727251800000|2024-09-25 08:10:00|55.55|53.15|55.47|53.07|55.59|53.19|55.4|53|0
1727252100000|2024-09-25 08:15:00|55.46|53.06|55.53|53.13|55.55|53.15|55.4|53|0
1727252400000|2024-09-25 08:20:00|55.55|53.15|55.63|53.23|55.68|53.28|55.55|53.15|0
1727252700000|2024-09-25 08:25:00|55.62|53.22|55.62|53.22|55.65|53.25|55.59|53.19|0
1727253000000|2024-09-25 08:30:00|55.61|53.21|55.65|53.25|55.7|53.3|55.59|53.19|0
1727253300000|2024-09-25 08:35:00|55.66|53.26|55.67|53.27|55.67|53.27|55.52|53.12|0
1727253600000|2024-09-25 08:40:00|55.66|53.26|55.67|53.27|55.78|53.38|55.63|53.23|0
1727253900000|2024-09-25 08:45:00|55.65|53.25|55.61|53.21|55.69|53.29|55.56|53.16|0
1727254200000|2024-09-25 08:50:00|55.56|53.16|55.58|53.18|55.65|53.25|55.52|53.12|0
1727254500000|2024-09-25 08:55:00|55.57|53.17|55.57|53.17|55.73|53.33|55.56|53.16|0
1727254800000|2024-09-25 09:00:00|55.58|53.18|55.58|53.18|55.67|53.27|55.52|53.12|0
1727255100000|2024-09-25 09:05:00|55.6|53.2|55.54|53.14|55.62|53.22|55.49|53.09|0
1727255400000|2024-09-25 09:10:00|55.52|53.12|55.53|53.13|56.02|53.62|55.47|53.07|0
1727255700000|2024-09-25 09:15:00|55.52|53.12|55.7|53.3|55.73|53.33|55.52|53.12|0
1727256000000|2024-09-25 09:20:00|55.72|53.32|55.85|53.45|55.85|53.45|55.68|53.28|0
1727256300000|2024-09-25 09:25:00|55.83|53.43|55.7|53.3|55.83|53.43|55.64|53.24|0
1727256600000|2024-09-25 09:30:00|55.72|53.32|55.4|53|55.77|53.37|55.4|53|0
1727256900000|2024-09-25 09:35:00|55.44|53.04|55.46|53.06|55.49|53.09|55.42|53.02|0
1727257200000|2024-09-25 09:40:00|55.45|53.05|55.47|53.07|55.51|53.11|55.4|53|0
1727257500000|2024-09-25 09:45:00|55.48|53.08|55.57|53.17|55.57|53.17|55.46|53.06|0
1727257800000|2024-09-25 09:50:00|55.56|53.16|55.57|53.17|55.63|53.23|55.55|53.15|0
1727258100000|2024-09-25 09:55:00|55.59|53.19|55.44|53.04|55.63|53.23|55.42|53.02|0
1727258400000|2024-09-25 10:00:00|55.43|53.03|55.2|52.8|55.44|53.04|55.06|52.66|0
1727258700000|2024-09-25 10:05:00|55.18|52.78|55.26|52.86|55.3|52.9|55.18|52.78|0
1727259000000|2024-09-25 10:10:00|55.25|52.85|55.16|52.76|55.26|52.86|55.13|52.73|0
1727259300000|2024-09-25 10:15:00|55.15|52.75|55.21|52.81|55.21|52.81|55.13|52.73|0
1727259600000|2024-09-25 10:20:00|55.23|52.83|55.17|52.77|55.23|52.83|55.13|52.73|0
1727259900000|2024-09-25 10:25:00|55.18|52.78|55.19|52.79|55.19|52.79|55.13|52.73|0
1727260200000|2024-09-25 10:30:00|55.17|52.77|55.12|52.72|55.18|52.78|55.06|52.66|0
1727260500000|2024-09-25 10:35:00|55.14|52.74|55.18|52.78|55.21|52.81|55.12|52.72|0
1727260800000|2024-09-25 10:40:00|55.19|52.79|55.29|52.89|55.29|52.89|55.15|52.75|0
1727261100000|2024-09-25 10:45:00|55.31|52.91|55.27|52.87|55.42|53.02|55.27|52.87|0
1727261400000|2024-09-25 10:50:00|55.23|52.83|55.16|52.76|55.27|52.87|55.14|52.74|0
1727261700000|2024-09-25 10:55:00|55.15|52.75|54.95|52.55|55.18|52.78|54.95|52.55|0
1727262000000|2024-09-25 11:00:00|54.93|52.53|54.95|52.55|55.03|52.63|54.82|52.42|0
1727262300000|2024-09-25 11:05:00|54.97|52.57|54.9|52.5|54.97|52.57|54.88|52.48|0
1727262600000|2024-09-25 11:10:00|54.89|52.49|55.03|52.63|55.03|52.63|54.86|52.46|0
1727262900000|2024-09-25 11:15:00|55.01|52.61|55|52.6|55.01|52.61|54.9|52.5|0
1727263200000|2024-09-25 11:20:00|54.99|52.59|55.05|52.65|55.05|52.65|54.98|52.58|0
1727263500000|2024-09-25 11:25:00|55.03|52.63|55.05|52.65|55.09|52.69|54.98|52.58|0
1727263800000|2024-09-25 11:30:00|55.07|52.67|55.07|52.67|55.11|52.71|55.04|52.64|0
1727264100000|2024-09-25 11:35:00|55.11|52.71|55.19|52.79|55.19|52.79|55.09|52.69|0
1727264400000|2024-09-25 11:40:00|55.17|52.77|55.15|52.75|55.21|52.81|55.13|52.73|0
1727264700000|2024-09-25 11:45:00|55.13|52.73|55.25|52.85|55.31|52.91|55.12|52.72|0
1727265000000|2024-09-25 11:50:00|55.26|52.86|55.04|52.64|55.28|52.88|55.02|52.62|0
1727265300000|2024-09-25 11:55:00|55.02|52.62|55.08|52.68|55.34|52.94|55.02|52.62|0
1727265600000|2024-09-25 12:00:00|55.07|52.67|55.13|52.73|55.13|52.73|55.06|52.66|0
1727265900000|2024-09-25 12:05:00|55.12|52.72|55.25|52.85|55.25|52.85|55.12|52.72|0
1727266200000|2024-09-25 12:10:00|55.27|52.87|55.23|52.83|55.31|52.91|55.21|52.81|0
1727266500000|2024-09-25 12:15:00|55.21|52.81|55.08|52.68|55.21|52.81|55.04|52.64|0
1727266800000|2024-09-25 12:20:00|55.1|52.7|55.06|52.66|55.1|52.7|55.01|52.61|0
1727267100000|2024-09-25 12:25:00|55.04|52.64|55.12|52.72|55.14|52.74|55.01|52.61|0
1727267400000|2024-09-25 12:30:00|55.1|52.7|55.05|52.65|55.1|52.7|55.01|52.61|0
1727267700000|2024-09-25 12:35:00|55.03|52.63|55.05|52.65|55.1|52.7|55.01|52.61|0
1727268000000|2024-09-25 12:40:00|55.03|52.63|55.09|52.69|55.09|52.69|54.95|52.55|0
1727268300000|2024-09-25 12:45:00|55.12|52.72|55.14|52.74|55.26|52.86|55.07|52.67|0
1727268600000|2024-09-25 12:50:00|55.16|52.76|55.02|52.62|55.18|52.78|55.01|52.61|0
1727268900000|2024-09-25 12:55:00|55.01|52.61|55.05|52.65|55.15|52.75|54.99|52.59|0
1727269200000|2024-09-25 13:00:00|55.11|52.71|55.14|52.74|55.17|52.77|55.01|52.61|0
1727269500000|2024-09-25 13:05:00|55.13|52.73|54.98|52.58|55.18|52.78|54.98|52.58|0
1727269800000|2024-09-25 13:10:00|55|52.6|55.02|52.62|55.09|52.69|55|52.6|0
1727270100000|2024-09-25 13:15:00|55|52.6|55|52.6|55.09|52.69|54.98|52.58|0
1727270400000|2024-09-25 13:20:00|54.98|52.58|55.02|52.62|55.04|52.64|54.98|52.58|0
1727270700000|2024-09-25 13:25:00|55.04|52.64|54.98|52.58|55.04|52.64|54.87|52.47|0
1727271000000|2024-09-25 13:30:00|54.83|52.43|54.64|52.24|54.87|52.47|54.43|52.03|0
1727271300000|2024-09-25 13:35:00|54.68|52.28|54.79|52.39|54.85|52.45|54.51|52.11|0
1727271600000|2024-09-25 13:40:00|54.77|52.37|54.85|52.45|55.25|52.85|54.66|52.26|0
1727271900000|2024-09-25 13:45:00|54.83|52.43|54.97|52.57|55.02|52.62|54.72|52.32|0
1727272200000|2024-09-25 13:50:00|54.93|52.53|54.87|52.47|55.21|52.81|54.8|52.4|0
1727272500000|2024-09-25 13:55:00|54.85|52.45|54.74|52.34|55.02|52.62|54.7|52.3|0
1727272800000|2024-09-25 14:00:00|54.66|52.26|54.68|52.28|54.78|52.38|54.55|52.15|0
1727273100000|2024-09-25 14:05:00|54.65|52.25|54.59|52.19|54.72|52.32|54.46|52.06|0
1727273400000|2024-09-25 14:10:00|54.53|52.13|54.63|52.23|54.84|52.44|54.48|52.08|0
1727273700000|2024-09-25 14:15:00|54.65|52.25|54.69|52.29|54.71|52.31|54.5|52.1|0
1727274000000|2024-09-25 14:20:00|54.71|52.31|54.82|52.42|55.07|52.67|54.71|52.31|0
1727274300000|2024-09-25 14:25:00|54.8|52.4|55.11|52.71|55.22|52.82|54.77|52.37|0
1727274600000|2024-09-25 14:30:00|55.07|52.67|55.01|52.61|55.24|52.84|54.98|52.58|0
1727274900000|2024-09-25 14:35:00|54.98|52.58|54.28|51.88|55.11|52.71|54.28|51.88|0
1727275200000|2024-09-25 14:40:00|54.3|51.9|54.38|51.98|54.51|52.11|54.17|51.77|0
1727275500000|2024-09-25 14:45:00|54.36|51.96|54.68|52.28|54.82|52.42|54.3|51.9|0
1727275800000|2024-09-25 14:50:00|54.72|52.32|54.38|51.98|54.8|52.4|54.27|51.87|0
1727276100000|2024-09-25 14:55:00|54.4|52|54.34|51.94|54.46|52.06|54.25|51.85|0
1727276400000|2024-09-25 15:00:00|54.31|51.91|54.29|51.89|54.44|52.04|54.19|51.79|0
1727276700000|2024-09-25 15:05:00|54.31|51.91|54.23|51.83|54.42|52.02|54.21|51.81|0
1727277000000|2024-09-25 15:10:00|54.25|51.85|54.54|52.14|54.63|52.23|54.25|51.85|0
1727277300000|2024-09-25 15:15:00|54.52|52.12|54.39|51.99|54.77|52.37|54.37|51.97|0
1727277600000|2024-09-25 15:20:00|54.41|52.01|54.54|52.14|54.58|52.18|54.39|51.99|0
1727277900000|2024-09-25 15:25:00|54.56|52.16|54.69|52.29|54.73|52.33|54.5|52.1|0
1727278200000|2024-09-25 15:30:00|54.71|52.31|54.71|52.31|54.79|52.39|54.6|52.2|0
1727278500000|2024-09-25 15:35:00|54.69|52.29|54.41|52.01|54.71|52.31|54.33|51.93|0
1727278800000|2024-09-25 15:40:00|54.39|51.99|54.66|52.26|54.75|52.35|54.3|51.9|0
1727279100000|2024-09-25 15:45:00|54.64|52.24|54.66|52.26|54.83|52.43|54.58|52.18|0
1727279400000|2024-09-25 15:50:00|54.72|52.32|54.93|52.53|55.02|52.62|54.68|52.28|0
1727279700000|2024-09-25 15:55:00|54.89|52.49|54.7|52.3|55.04|52.64|54.68|52.28|0
1727280000000|2024-09-25 16:00:00|54.72|52.32|54.76|52.36|54.89|52.49|54.72|52.32|0
1727280300000|2024-09-25 16:05:00|54.78|52.38|54.76|52.36|55.08|52.68|54.74|52.34|0
1727280600000|2024-09-25 16:10:00|54.74|52.34|54.8|52.4|54.85|52.45|54.66|52.26|0
1727280900000|2024-09-25 16:15:00|54.78|52.38|54.97|52.57|54.99|52.59|54.78|52.38|0
1727281200000|2024-09-25 16:20:00|54.95|52.55|54.84|52.44|54.97|52.57|54.78|52.38|0
1727281500000|2024-09-25 16:25:00|54.82|52.42|54.8|52.4|54.86|52.46|54.74|52.34|0
1727281800000|2024-09-25 16:30:00|54.79|52.39|54.82|52.42|55.07|52.67|54.79|52.39|0
1727282100000|2024-09-25 16:35:00|54.84|52.44|54.97|52.57|54.99|52.59|54.82|52.42|0
1727282400000|2024-09-25 16:40:00|54.94|52.54|55.11|52.71|55.16|52.76|54.86|52.46|0
1727282700000|2024-09-25 16:45:00|55.13|52.73|55.28|52.88|55.37|52.97|55.07|52.67|0
1727283000000|2024-09-25 16:50:00|55.3|52.9|55|52.6|55.3|52.9|54.9|52.5|0
1727283300000|2024-09-25 16:55:00|55.07|52.67|55.34|52.94|55.41|53.01|55.03|52.63|0
1727283600000|2024-09-25 17:00:00|55.32|52.92|55.49|53.09|56.08|53.68|55.32|52.92|0
1727283900000|2024-09-25 17:05:00|55.56|53.16|55.47|53.07|55.58|53.18|55.15|52.75|0
1727284200000|2024-09-25 17:10:00|55.49|53.09|55.55|53.15|55.71|53.31|55.45|53.05|0
1727284500000|2024-09-25 17:15:00|55.58|53.18|55.44|53.04|55.66|53.26|55.34|52.94|0
1727284800000|2024-09-25 17:20:00|55.47|53.07|55.53|53.13|55.55|53.15|55.4|53|0
1727285100000|2024-09-25 17:25:00|55.54|53.14|55.53|53.13|55.59|53.19|55.43|53.03|0
1727285400000|2024-09-25 17:30:00|55.57|53.17|55.85|53.45|55.87|53.47|55.47|53.07|0
1727285700000|2024-09-25 17:35:00|55.94|53.54|55.7|53.3|56.2|53.8|55.59|53.19|0
1727286000000|2024-09-25 17:40:00|55.72|53.32|55.91|53.51|56.02|53.62|55.72|53.32|0
1727286300000|2024-09-25 17:45:00|55.92|53.52|55.98|53.58|56.19|53.79|55.89|53.49|0
1727286600000|2024-09-25 17:50:00|56|53.6|55.37|52.97|56.02|53.62|55.37|52.97|0
1727286900000|2024-09-25 17:55:00|55.35|52.95|55.1|52.7|55.42|53.02|55.05|52.65|0
1727287200000|2024-09-25 18:00:00|55.07|52.67|55.29|52.89|55.37|52.97|55.01|52.61|0
1727287500000|2024-09-25 18:05:00|55.31|52.91|55.52|53.12|55.63|53.23|55.2|52.8|0
1727287800000|2024-09-25 18:10:00|55.54|53.14|56.27|53.87|56.33|53.93|55.48|53.08|0
1727288100000|2024-09-25 18:15:00|56.29|53.89|56.09|53.69|56.62|54.22|56.03|53.63|0
1727288400000|2024-09-25 18:20:00|56.12|53.72|56.03|53.63|56.16|53.76|55.99|53.59|0
1727288700000|2024-09-25 18:25:00|56.02|53.62|55.64|53.24|56.04|53.64|55.64|53.24|0
1727289000000|2024-09-25 18:30:00|55.66|53.26|55.75|53.35|55.92|53.52|55.66|53.26|0
1727289300000|2024-09-25 18:35:00|55.73|53.33|55.72|53.32|55.77|53.37|55.55|53.15|0
1727289600000|2024-09-25 18:40:00|55.7|53.3|55.72|53.32|55.79|53.39|55.65|53.25|0
1727289900000|2024-09-25 18:45:00|55.7|53.3|55.64|53.24|55.72|53.32|55.59|53.19|0
1727290200000|2024-09-25 18:50:00|55.61|53.21|55.61|53.21|55.79|53.39|55.57|53.17|0
1727290500000|2024-09-25 18:55:00|55.59|53.19|55.74|53.34|55.96|53.56|55.59|53.19|0
1727290800000|2024-09-25 19:00:00|55.78|53.38|55.59|53.19|55.83|53.43|55.55|53.15|0
1727291100000|2024-09-25 19:05:00|55.61|53.21|55.78|53.38|55.78|53.38|55.57|53.17|0
1727291400000|2024-09-25 19:10:00|55.74|53.34|55.89|53.49|55.89|53.49|55.65|53.25|0
1727291700000|2024-09-25 19:15:00|55.91|53.51|55.97|53.57|55.99|53.59|55.84|53.44|0
1727292000000|2024-09-25 19:20:00|55.96|53.56|55.93|53.53|56.01|53.61|55.86|53.46|0
1727292300000|2024-09-25 19:25:00|55.95|53.55|55.9|53.5|55.95|53.55|55.86|53.46|0
1727292600000|2024-09-25 19:30:00|55.93|53.53|56.01|53.61|56.15|53.75|55.9|53.5|0
1727292900000|2024-09-25 19:35:00|56.03|53.63|56.2|53.8|56.31|53.91|55.97|53.57|0
1727293200000|2024-09-25 19:40:00|56.25|53.85|56.14|53.74|56.31|53.91|56.14|53.74|0
1727293500000|2024-09-25 19:45:00|56.16|53.76|56.01|53.61|56.18|53.78|55.94|53.54|0
1727293800000|2024-09-25 19:50:00|55.9|53.5|55.78|53.38|56.02|53.62|55.01|52.61|0
1727294100000|2024-09-25 19:55:00|55.85|53.45|55.61|53.21|55.93|53.53|55.55|53.15|0
1727294400000|2024-09-25 20:00:00|55.59|53.19|55.33|52.93|55.74|53.34|55.31|52.91|0
1727294700000|2024-09-25 20:05:00|55.35|52.95|55.38|52.98|55.4|53|55.29|52.89|0
1727295000000|2024-09-25 20:10:00|55.39|52.99|55.22|52.82|55.42|53.02|55.2|52.8|0
1727295300000|2024-09-25 20:15:00|55.34|52.74|55.45|52.85|55.45|52.85|55.34|52.74|0
1727295600000|2024-09-25 20:20:00|55.47|52.87|55.56|52.96|55.62|53.02|55.47|52.87|0
1727295900000|2024-09-25 20:25:00|55.53|52.93|55.47|52.87|55.53|52.93|55.47|52.87|0
1727296200000|2024-09-25 20:30:00|55.46|52.86|55.47|52.87|55.47|52.87|55.43|52.83|0
1727296500000|2024-09-25 20:35:00|55.45|52.85|55.44|52.84|55.47|52.87|55.44|52.84|0
1727296800000|2024-09-25 20:40:00|55.42|52.82|55.44|52.84|55.46|52.86|55.4|52.8|0
1727297100000|2024-09-25 20:45:00|55.46|52.86|55.38|52.78|55.46|52.86|55.34|52.74|0
1727297400000|2024-09-25 20:50:00|55.36|52.76|55.36|52.76|55.38|52.78|55.33|52.73|0
1727297700000|2024-09-25 20:55:00|55.38|52.78|55.39|52.79|55.42|52.82|55.36|52.76|0
1727298000000|2024-09-25 21:00:00|55.37|52.77|55.47|52.87|55.48|52.88|55.35|52.75|0
1727298300000|2024-09-25 21:05:00|55.46|52.86|55.38|52.78|55.46|52.86|55.38|52.78|0
1727298600000|2024-09-25 21:10:00|55.39|52.79|55.41|52.81|55.44|52.84|55.39|52.79|0
1727298900000|2024-09-25 21:15:00|55.34|52.74|55.39|52.79|55.39|52.79|55.34|52.74|0
1727299200000|2024-09-25 21:20:00|55.4|52.8|55.37|52.77|55.4|52.8|55.36|52.76|0
1727299500000|2024-09-25 21:25:00|55.32|52.72|55.38|52.78|55.45|52.85|55.29|52.69|0
1727299800000|2024-09-25 21:30:00|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1727300100000|2024-09-25 21:35:00|55.38|52.78|55.4|52.8|55.4|52.8|55.36|52.76|0
1727300400000|2024-09-25 21:40:00|55.41|52.81|55.41|52.81|55.41|52.81|55.41|52.81|0
1727300700000|2024-09-25 21:45:00|55.38|52.78|55.37|52.77|55.38|52.78|55.35|52.75|0
1727301000000|2024-09-25 21:50:00|55.36|52.76|55.36|52.76|55.37|52.77|55.34|52.74|0
1727301300000|2024-09-25 21:55:00|55.34|52.74|55.31|52.71|55.34|52.74|55.31|52.71|0
1727301600000|2024-09-25 22:00:00|55.37|52.77|55.54|52.94|55.57|52.97|55.35|52.75|0
1727301900000|2024-09-25 22:05:00|55.53|52.93|55.53|52.93|55.53|52.93|55.43|52.83|0
1727302200000|2024-09-25 22:10:00|55.52|52.92|55.51|52.91|55.55|52.95|55.49|52.89|0
1727302500000|2024-09-25 22:15:00|55.52|52.92|55.55|52.95|55.55|52.95|55.52|52.92|0
1727302800000|2024-09-25 22:20:00|55.57|52.97|55.55|52.95|55.57|52.97|55.55|52.95|0
1727303100000|2024-09-25 22:25:00|55.53|52.93|55.48|52.88|55.53|52.93|55.48|52.88|0
1727303400000|2024-09-25 22:30:00|55.5|52.9|55.29|52.69|55.5|52.9|55.29|52.69|0
1727303700000|2024-09-25 22:35:00|55.27|52.67|55.29|52.69|55.33|52.73|55.27|52.67|0
1727304000000|2024-09-25 22:40:00|55.27|52.67|55.2|52.6|55.27|52.67|55.18|52.58|0
1727304300000|2024-09-25 22:45:00|55.18|52.58|55.28|52.68|55.29|52.69|55.18|52.58|0
1727304600000|2024-09-25 22:50:00|55.3|52.7|55.28|52.68|55.31|52.71|55.28|52.68|0
1727304900000|2024-09-25 22:55:00|55.29|52.69|55.3|52.7|55.3|52.7|55.26|52.66|0
1727305200000|2024-09-25 23:00:00|55.28|52.68|55.34|52.74|55.37|52.77|55.26|52.66|0
1727305500000|2024-09-25 23:05:00|55.37|52.77|55.37|52.77|55.39|52.79|55.34|52.74|0
1727305800000|2024-09-25 23:10:00|55.38|52.78|55.3|52.7|55.38|52.78|55.3|52.7|0
1727306100000|2024-09-25 23:15:00|55.28|52.68|55.34|52.74|55.34|52.74|55.28|52.68|0
1727306400000|2024-09-25 23:20:00|55.33|52.73|55.23|52.63|55.34|52.74|55.23|52.63|0
1727306700000|2024-09-25 23:25:00|55.21|52.61|55.21|52.61|55.21|52.61|55.19|52.59|0
1727307000000|2024-09-25 23:30:00|55.19|52.59|55.19|52.59|55.21|52.61|55.17|52.57|0
1727307300000|2024-09-25 23:35:00|55.21|52.61|55.14|52.54|55.23|52.63|55.12|52.52|0
1727307600000|2024-09-25 23:40:00|55.13|52.53|55.12|52.52|55.21|52.61|55.08|52.48|0
1727307900000|2024-09-25 23:45:00|55.1|52.5|54.8|52.2|55.11|52.51|54.76|52.16|0
1727308200000|2024-09-25 23:50:00|54.78|52.18|54.9|52.3|54.91|52.31|54.78|52.18|0
1727308500000|2024-09-25 23:55:00|54.91|52.31|54.84|52.24|54.91|52.31|54.82|52.22|0
1727308800000|2024-09-26 00:00:00|54.86|52.26|54.76|52.16|54.86|52.26|54.67|52.07|0
1727309100000|2024-09-26 00:05:00|54.74|52.14|54.57|51.97|54.74|52.14|54.53|51.93|0
1727309400000|2024-09-26 00:10:00|54.55|51.95|54.48|51.88|54.61|52.01|54.46|51.86|0
1727309700000|2024-09-26 00:15:00|54.5|51.9|54.48|51.88|54.52|51.92|54.44|51.84|0
1727310000000|2024-09-26 00:20:00|54.46|51.86|54.49|51.89|54.52|51.92|54.42|51.82|0
1727310300000|2024-09-26 00:25:00|54.48|51.88|54.42|51.82|54.48|51.88|54.42|51.82|0
1727310600000|2024-09-26 00:30:00|54.32|51.92|54.96|52.56|55.11|52.71|54.31|51.91|0
1727310900000|2024-09-26 00:35:00|54.94|52.54|55|52.6|55|52.6|54.92|52.52|0
1727311200000|2024-09-26 00:40:00|55.02|52.62|55.02|52.62|55.08|52.68|54.94|52.54|0
1727311500000|2024-09-26 00:45:00|55.06|52.66|55.06|52.66|55.07|52.67|55.02|52.62|0
1727311800000|2024-09-26 00:50:00|55.04|52.64|55.17|52.77|55.17|52.77|55.04|52.64|0
1727312100000|2024-09-26 00:55:00|55.18|52.78|55.07|52.67|55.18|52.78|55.04|52.64|0
1727312400000|2024-09-26 01:00:00|55.08|52.68|55.06|52.66|55.12|52.72|55.04|52.64|0
1727312700000|2024-09-26 01:05:00|55.04|52.64|55.08|52.68|55.1|52.7|55.04|52.64|0
1727313000000|2024-09-26 01:10:00|55.06|52.66|55.01|52.61|55.06|52.66|54.95|52.55|0
1727313300000|2024-09-26 01:15:00|55.03|52.63|55.1|52.7|55.12|52.72|55.03|52.63|0
1727313600000|2024-09-26 01:20:00|55.08|52.68|55.03|52.63|55.08|52.68|55.01|52.61|0
1727313900000|2024-09-26 01:25:00|55.05|52.65|55.09|52.69|55.16|52.76|55.03|52.63|0
1727314200000|2024-09-26 01:30:00|55.12|52.72|55.05|52.65|55.16|52.76|55.05|52.65|0
1727314500000|2024-09-26 01:35:00|55.04|52.64|55.11|52.71|55.13|52.73|55.04|52.64|0
1727314800000|2024-09-26 01:40:00|55.09|52.69|55.03|52.63|55.11|52.71|55.03|52.63|0
1727315100000|2024-09-26 01:45:00|55.01|52.61|54.92|52.52|55.03|52.63|54.9|52.5|0
1727315400000|2024-09-26 01:50:00|54.91|52.51|54.79|52.39|54.98|52.58|54.79|52.39|0
1727315700000|2024-09-26 01:55:00|54.8|52.4|54.75|52.35|54.81|52.41|54.67|52.27|0
1727316000000|2024-09-26 02:00:00|54.73|52.33|54.68|52.28|54.77|52.37|54.66|52.26|0
1727316300000|2024-09-26 02:05:00|54.71|52.31|54.68|52.28|54.73|52.33|54.68|52.28|0
1727316600000|2024-09-26 02:10:00|54.7|52.3|54.77|52.37|54.77|52.37|54.68|52.28|0
1727316900000|2024-09-26 02:15:00|54.79|52.39|54.74|52.34|54.83|52.43|54.74|52.34|0
1727317200000|2024-09-26 02:20:00|54.72|52.32|54.7|52.3|54.74|52.34|54.68|52.28|0
1727317500000|2024-09-26 02:25:00|54.69|52.29|54.66|52.26|54.69|52.29|54.62|52.22|0
1727317800000|2024-09-26 02:30:00|54.64|52.24|54.68|52.28|54.68|52.28|54.61|52.21|0
1727318100000|2024-09-26 02:35:00|54.66|52.26|54.66|52.26|54.68|52.28|54.61|52.21|0
1727318400000|2024-09-26 02:40:00|54.68|52.28|54.68|52.28|54.68|52.28|54.65|52.25|0
1727318700000|2024-09-26 02:45:00|54.65|52.25|54.65|52.25|54.67|52.27|54.61|52.21|0
1727319000000|2024-09-26 02:50:00|54.67|52.27|54.59|52.19|54.67|52.27|54.59|52.19|0
1727319300000|2024-09-26 02:55:00|54.6|52.2|54.61|52.21|54.63|52.23|54.6|52.2|0
1727319600000|2024-09-26 03:00:00|54.59|52.19|54.52|52.12|54.59|52.19|54.44|52.04|0
1727319900000|2024-09-26 03:05:00|54.5|52.1|54.54|52.14|54.56|52.16|54.5|52.1|0
1727320200000|2024-09-26 03:10:00|54.55|52.15|54.56|52.16|54.58|52.18|54.52|52.12|0
1727320500000|2024-09-26 03:15:00|54.54|52.14|54.54|52.14|54.56|52.16|54.52|52.12|0
1727320800000|2024-09-26 03:20:00|54.56|52.16|54.54|52.14|54.56|52.16|54.52|52.12|0
1727321100000|2024-09-26 03:25:00|54.55|52.15|54.54|52.14|54.56|52.16|54.52|52.12|0
1727321400000|2024-09-26 03:30:00|54.52|52.12|54.39|51.99|54.52|52.12|54.39|51.99|0
1727321700000|2024-09-26 03:35:00|54.41|52.01|54.2|51.8|54.41|52.01|54.2|51.8|0
1727322000000|2024-09-26 03:40:00|54.18|51.78|54.16|51.76|54.28|51.88|54.16|51.76|0
1727322300000|2024-09-26 03:45:00|54.18|51.78|54.09|51.69|54.18|51.78|53.99|51.59|0
1727322600000|2024-09-26 03:50:00|54.12|51.72|54.09|51.69|54.12|51.72|54.07|51.67|0
1727322900000|2024-09-26 03:55:00|54.07|51.67|54.07|51.67|54.11|51.71|54.05|51.65|0
1727323200000|2024-09-26 04:00:00|54.09|51.69|54.15|51.75|54.17|51.77|54.07|51.67|0
1727323500000|2024-09-26 04:05:00|54.17|51.77|54.09|51.69|54.2|51.8|54.07|51.67|0
1727323800000|2024-09-26 04:10:00|54.07|51.67|54.09|51.69|54.09|51.69|54.03|51.63|0
1727324100000|2024-09-26 04:15:00|54.07|51.67|54.07|51.67|54.09|51.69|54.07|51.67|0
1727324400000|2024-09-26 04:20:00|54.05|51.65|54.04|51.64|54.09|51.69|54.02|51.62|0
1727324700000|2024-09-26 04:25:00|54.07|51.67|54.06|51.66|54.09|51.69|54.04|51.64|0
1727325000000|2024-09-26 04:30:00|54.08|51.68|54.02|51.62|54.08|51.68|54.02|51.62|0
1727325300000|2024-09-26 04:35:00|53.98|51.58|54|51.6|54|51.6|53.94|51.54|0
1727325600000|2024-09-26 04:40:00|53.99|51.59|53.94|51.54|54.02|51.62|53.94|51.54|0
1727325900000|2024-09-26 04:45:00|53.96|51.56|53.96|51.56|53.98|51.58|53.93|51.53|0
1727326200000|2024-09-26 04:50:00|53.93|51.53|53.95|51.55|54|51.6|53.89|51.49|0
1727326500000|2024-09-26 04:55:00|53.97|51.57|53.91|51.51|54|51.6|53.91|51.51|0
1727326800000|2024-09-26 05:00:00|53.93|51.53|53.97|51.57|54.01|51.61|53.93|51.53|0
1727327100000|2024-09-26 05:05:00|53.99|51.59|53.99|51.59|54.1|51.7|53.93|51.53|0
1727327400000|2024-09-26 05:10:00|53.97|51.57|53.93|51.53|53.99|51.59|53.93|51.53|0
1727327700000|2024-09-26 05:15:00|53.91|51.51|53.89|51.49|53.97|51.57|53.89|51.49|0
1727328000000|2024-09-26 05:20:00|53.87|51.47|53.74|51.34|53.87|51.47|53.72|51.32|0
1727328300000|2024-09-26 05:25:00|53.76|51.36|53.72|51.32|53.76|51.36|53.59|51.19|0
1727328600000|2024-09-26 05:30:00|53.68|51.28|53.65|51.25|53.74|51.34|53.57|51.17|0
1727328900000|2024-09-26 05:35:00|53.64|51.24|53.53|51.13|53.65|51.25|53.53|51.13|0
1727329200000|2024-09-26 05:40:00|53.57|51.17|53.47|51.07|53.59|51.19|53.47|51.07|0
1727329500000|2024-09-26 05:45:00|53.49|51.09|53.4|51|53.49|51.09|53.36|50.96|0
1727329800000|2024-09-26 05:50:00|53.42|51.02|53.26|50.86|53.45|51.05|53.18|50.78|0
1727330100000|2024-09-26 05:55:00|53.28|50.88|53.24|50.84|53.3|50.9|53.2|50.8|0
1727330400000|2024-09-26 06:00:00|53.26|50.86|53.07|50.67|53.26|50.86|53.05|50.65|0
1727330700000|2024-09-26 06:05:00|53.05|50.65|52.97|50.57|53.07|50.67|52.87|50.47|0
1727331000000|2024-09-26 06:10:00|52.95|50.55|52.65|50.25|52.95|50.55|52.64|50.24|0
1727331300000|2024-09-26 06:15:00|52.64|50.24|52.82|50.42|52.87|50.47|52.62|50.22|0
1727331600000|2024-09-26 06:20:00|52.8|50.4|52.91|50.51|52.93|50.53|52.78|50.38|0
1727331900000|2024-09-26 06:25:00|52.9|50.5|53.01|50.61|53.01|50.61|52.9|50.5|0
1727332200000|2024-09-26 06:30:00|52.98|50.58|53.16|50.76|55.3|52.9|52.94|50.54|0
1727332500000|2024-09-26 06:35:00|53.15|50.75|53.09|50.69|53.15|50.75|53.01|50.61|0
1727332800000|2024-09-26 06:40:00|53.07|50.67|53.11|50.71|53.16|50.76|52.99|50.59|0
1727333100000|2024-09-26 06:45:00|53.13|50.73|52.87|50.47|53.13|50.73|52.87|50.47|0
1727333400000|2024-09-26 06:50:00|52.89|50.49|52.89|50.49|52.97|50.57|52.87|50.47|0
1727333700000|2024-09-26 06:55:00|52.91|50.51|52.91|50.51|52.93|50.53|52.81|50.41|0
1727334000000|2024-09-26 07:00:00|52.82|50.42|52.78|50.38|52.88|50.48|52.66|50.26|0
1727334300000|2024-09-26 07:05:00|52.77|50.37|52.82|50.42|52.82|50.42|52.7|50.3|0
1727334600000|2024-09-26 07:10:00|52.84|50.44|52.82|50.42|52.92|50.52|52.78|50.38|0
1727334900000|2024-09-26 07:15:00|52.8|50.4|52.77|50.37|52.85|50.45|52.68|50.28|0
1727335200000|2024-09-26 07:20:00|52.76|50.36|52.8|50.4|52.82|50.42|52.74|50.34|0
1727335500000|2024-09-26 07:25:00|52.78|50.38|52.84|50.44|52.88|50.48|52.72|50.32|0
1727335800000|2024-09-26 07:30:00|52.8|50.4|52.86|50.46|53.03|50.63|52.74|50.34|0
1727336100000|2024-09-26 07:35:00|52.92|50.52|53.12|50.72|53.12|50.72|52.77|50.37|0
1727336400000|2024-09-26 07:40:00|53.08|50.68|52.92|50.52|53.08|50.68|52.84|50.44|0
1727336700000|2024-09-26 07:45:00|52.9|50.5|52.88|50.48|53|50.6|52.86|50.46|0
1727337000000|2024-09-26 07:50:00|52.89|50.49|52.76|50.36|52.9|50.5|52.7|50.3|0
1727337300000|2024-09-26 07:55:00|52.73|50.33|52.77|50.37|52.8|50.4|52.73|50.33|0
1727337600000|2024-09-26 08:00:00|52.75|50.35|52.91|50.51|52.96|50.56|52.75|50.35|0
1727337900000|2024-09-26 08:05:00|52.89|50.49|53|50.6|53.01|50.61|52.83|50.43|0
1727338200000|2024-09-26 08:10:00|53.03|50.63|52.73|50.33|53.03|50.63|52.67|50.27|0
1727338500000|2024-09-26 08:15:00|52.71|50.31|52.79|50.39|52.89|50.49|52.67|50.27|0
1727338800000|2024-09-26 08:20:00|52.75|50.35|52.75|50.35|52.79|50.39|52.75|50.35|0
1727339100000|2024-09-26 08:25:00|52.73|50.33|52.79|50.39|52.87|50.47|52.7|50.3|0
1727339400000|2024-09-26 08:30:00|52.78|50.38|52.73|50.33|52.79|50.39|52.69|50.29|0
1727339700000|2024-09-26 08:35:00|52.7|50.3|52.83|50.43|52.89|50.49|52.58|50.18|0
1727340000000|2024-09-26 08:40:00|52.81|50.41|52.88|50.48|53|50.6|52.81|50.41|0
1727340300000|2024-09-26 08:45:00|52.86|50.46|52.9|50.5|52.91|50.51|52.74|50.34|0
1727340600000|2024-09-26 08:50:00|52.88|50.48|52.86|50.46|52.92|50.52|52.8|50.4|0
1727340900000|2024-09-26 08:55:00|52.85|50.45|52.78|50.38|52.85|50.45|52.76|50.36|0
1727341200000|2024-09-26 09:00:00|52.8|50.4|52.88|50.48|52.94|50.54|52.78|50.38|0
1727341500000|2024-09-26 09:05:00|52.89|50.49|52.96|50.56|52.96|50.56|52.86|50.46|0
1727341800000|2024-09-26 09:10:00|52.98|50.58|52.89|50.49|53.06|50.66|52.89|50.49|0
1727342100000|2024-09-26 09:15:00|52.9|50.5|52.92|50.52|53|50.6|52.9|50.5|0
1727342400000|2024-09-26 09:20:00|52.94|50.54|52.96|50.56|52.96|50.56|52.88|50.48|0
1727342700000|2024-09-26 09:25:00|52.94|50.54|52.85|50.45|52.97|50.57|52.75|50.35|0
1727343000000|2024-09-26 09:30:00|52.87|50.47|52.81|50.41|52.93|50.53|52.79|50.39|0
1727343300000|2024-09-26 09:35:00|52.83|50.43|52.65|50.25|52.85|50.45|52.65|50.25|0
1727343600000|2024-09-26 09:40:00|52.67|50.27|52.79|50.39|52.79|50.39|52.65|50.25|0
1727343900000|2024-09-26 09:45:00|52.77|50.37|52.83|50.43|52.85|50.45|52.75|50.35|0
1727344200000|2024-09-26 09:50:00|52.82|50.42|52.87|50.47|52.88|50.48|52.81|50.41|0
1727344500000|2024-09-26 09:55:00|52.89|50.49|52.83|50.43|52.91|50.51|52.83|50.43|0
1727344800000|2024-09-26 10:00:00|52.85|50.45|52.89|50.49|52.89|50.49|52.83|50.43|0
1727345100000|2024-09-26 10:05:00|52.87|50.47|52.88|50.48|52.95|50.55|52.87|50.47|0
1727345400000|2024-09-26 10:10:00|52.93|50.53|52.88|50.48|52.95|50.55|52.86|50.46|0
1727345700000|2024-09-26 10:15:00|52.9|50.5|52.8|50.4|52.9|50.5|52.78|50.38|0
1727346000000|2024-09-26 10:20:00|52.79|50.39|52.78|50.38|52.85|50.45|52.78|50.38|0
1727346300000|2024-09-26 10:25:00|52.8|50.4|52.76|50.36|52.86|50.46|52.73|50.33|0
1727346600000|2024-09-26 10:30:00|52.74|50.34|52.8|50.4|52.8|50.4|52.7|50.3|0
1727346900000|2024-09-26 10:35:00|52.81|50.41|52.82|50.42|52.84|50.44|52.78|50.38|0
1727347200000|2024-09-26 10:40:00|52.8|50.4|52.61|50.21|52.82|50.42|52.59|50.19|0
1727347500000|2024-09-26 10:45:00|52.63|50.23|52.53|50.13|52.67|50.27|52.53|50.13|0
1727347800000|2024-09-26 10:50:00|52.51|50.11|52.55|50.15|52.59|50.19|52.49|50.09|0
1727348100000|2024-09-26 10:55:00|52.57|50.17|52.49|50.09|52.69|50.29|52.49|50.09|0
1727348400000|2024-09-26 11:00:00|52.58|50.18|52.74|50.34|52.79|50.39|52.55|50.15|0
1727348700000|2024-09-26 11:05:00|52.75|50.35|52.71|50.31|52.75|50.35|52.63|50.23|0
1727349000000|2024-09-26 11:10:00|52.7|50.3|52.85|50.45|52.85|50.45|52.7|50.3|0
1727349300000|2024-09-26 11:15:00|52.83|50.43|52.81|50.41|52.85|50.45|52.77|50.37|0
1727349600000|2024-09-26 11:20:00|52.79|50.39|52.79|50.39|52.93|50.53|52.79|50.39|0
1727349900000|2024-09-26 11:25:00|52.77|50.37|52.64|50.24|52.78|50.38|52.62|50.22|0
1727350200000|2024-09-26 11:30:00|52.66|50.26|52.7|50.3|52.7|50.3|52.52|50.12|0
1727350500000|2024-09-26 11:35:00|52.69|50.29|52.65|50.25|52.77|50.37|52.63|50.23|0
1727350800000|2024-09-26 11:40:00|52.62|50.22|52.76|50.36|52.76|50.36|52.59|50.19|0
1727351100000|2024-09-26 11:45:00|52.78|50.38|52.78|50.38|52.84|50.44|52.72|50.32|0
1727351400000|2024-09-26 11:50:00|52.8|50.4|52.86|50.46|52.88|50.48|52.76|50.36|0
1727351700000|2024-09-26 11:55:00|52.84|50.44|52.86|50.46|52.9|50.5|52.76|50.36|0
1727352000000|2024-09-26 12:00:00|52.84|50.44|53.02|50.62|53.02|50.62|52.82|50.42|0
1727352300000|2024-09-26 12:05:00|53.04|50.64|53.12|50.72|53.18|50.78|53|50.6|0
1727352600000|2024-09-26 12:10:00|53.16|50.76|52.94|50.54|53.16|50.76|52.94|50.54|0
1727352900000|2024-09-26 12:15:00|52.96|50.56|52.83|50.43|52.96|50.56|52.79|50.39|0
1727353200000|2024-09-26 12:20:00|52.85|50.45|52.65|50.25|52.89|50.49|52.65|50.25|0
1727353500000|2024-09-26 12:25:00|52.67|50.27|52.66|50.26|52.72|50.32|52.54|50.14|0
1727353800000|2024-09-26 12:30:00|52.65|50.25|52.65|50.25|52.91|50.51|52.5|50.1|0
1727354100000|2024-09-26 12:35:00|52.63|50.23|52.77|50.37|52.81|50.41|52.51|50.11|0
1727354400000|2024-09-26 12:40:00|52.75|50.35|52.56|50.16|52.87|50.47|52.54|50.14|0
1727354700000|2024-09-26 12:45:00|52.54|50.14|52.72|50.32|52.74|50.34|52.54|50.14|0
1727355000000|2024-09-26 12:50:00|52.7|50.3|52.52|50.12|52.74|50.34|52.48|50.08|0
1727355300000|2024-09-26 12:55:00|52.54|50.14|52.6|50.2|52.66|50.26|52.54|50.14|0
1727355600000|2024-09-26 13:00:00|52.58|50.18|52.5|50.1|52.62|50.22|52.5|50.1|0
1727355900000|2024-09-26 13:05:00|52.52|50.12|52.34|49.94|52.52|50.12|52.32|49.92|0
1727356200000|2024-09-26 13:10:00|52.35|49.95|52.42|50.02|52.44|50.04|52.33|49.93|0
1727356500000|2024-09-26 13:15:00|52.4|50|52.35|49.95|52.48|50.08|52.35|49.95|0
1727356800000|2024-09-26 13:20:00|52.37|49.97|52.55|50.15|52.57|50.17|52.37|49.97|0
1727357100000|2024-09-26 13:25:00|52.59|50.19|52.71|50.31|52.76|50.36|52.57|50.17|0
1727357400000|2024-09-26 13:30:00|52.76|50.36|53.49|51.09|53.51|51.11|52.54|50.14|0
1727357700000|2024-09-26 13:35:00|53.41|51.01|53.45|51.05|53.63|51.23|53.06|50.66|0
1727358000000|2024-09-26 13:40:00|53.47|51.07|53.44|51.04|53.69|51.29|53.44|51.04|0
1727358300000|2024-09-26 13:45:00|53.47|51.07|53.46|51.06|53.69|51.29|53.32|50.92|0
1727358600000|2024-09-26 13:50:00|53.48|51.08|53.52|51.12|53.63|51.23|53.4|51|0
1727358900000|2024-09-26 13:55:00|53.5|51.1|54.09|51.69|54.26|51.86|53.48|51.08|0
1727359200000|2024-09-26 14:00:00|54.07|51.67|54.26|51.86|54.34|51.94|53.66|51.26|0
1727359500000|2024-09-26 14:05:00|54.3|51.9|54.46|52.06|54.73|52.33|54.3|51.9|0
1727359800000|2024-09-26 14:10:00|54.44|52.04|54.3|51.9|54.48|52.08|54.16|51.76|0
1727360100000|2024-09-26 14:15:00|54.27|51.87|54.34|51.94|54.38|51.98|54.17|51.77|0
1727360400000|2024-09-26 14:20:00|54.29|51.89|54.63|52.23|54.81|52.41|54.29|51.89|0
1727360700000|2024-09-26 14:25:00|54.65|52.25|55.04|52.64|55.17|52.77|53.73|51.33|0
1727361000000|2024-09-26 14:30:00|54.99|52.59|54.87|52.47|55.21|52.81|54.87|52.47|0
1727361300000|2024-09-26 14:35:00|54.9|52.5|54.41|52.01|55.02|52.62|54.37|51.97|0
1727361600000|2024-09-26 14:40:00|54.39|51.99|54.55|52.15|55.02|52.62|54.39|51.99|0
1727361900000|2024-09-26 14:45:00|54.51|52.11|54.67|52.27|54.86|52.46|54.15|51.75|0
1727362200000|2024-09-26 14:50:00|54.68|52.28|55.16|52.76|55.3|52.9|54.63|52.23|0
1727362500000|2024-09-26 14:55:00|55.13|52.73|55.79|53.39|55.9|53.5|55.11|52.71|0
1727362800000|2024-09-26 15:00:00|55.81|53.41|54.91|52.51|56.07|53.67|54.91|52.51|0
1727363100000|2024-09-26 15:05:00|54.95|52.55|54.74|52.34|54.95|52.55|54.57|52.17|0
1727363400000|2024-09-26 15:10:00|54.76|52.36|55.18|52.78|55.33|52.93|54.7|52.3|0
1727363700000|2024-09-26 15:15:00|55.11|52.71|55.33|52.93|55.33|52.93|55.01|52.61|0
1727364000000|2024-09-26 15:20:00|55.41|53.01|55.28|52.88|55.49|53.09|55.13|52.73|0
1727364300000|2024-09-26 15:25:00|55.3|52.9|55.2|52.8|55.51|53.11|55.2|52.8|0
1727364600000|2024-09-26 15:30:00|55.26|52.86|55.45|53.05|55.49|53.09|55.17|52.77|0
1727364900000|2024-09-26 15:35:00|55.41|53.01|55.02|52.62|55.47|53.07|55.02|52.62|0
1727365200000|2024-09-26 15:40:00|55|52.6|54.85|52.45|55.13|52.73|54.85|52.45|0
1727365500000|2024-09-26 15:45:00|54.88|52.48|54.92|52.52|54.96|52.56|54.64|52.24|0
1727365800000|2024-09-26 15:50:00|54.94|52.54|54.54|52.14|54.96|52.56|54.54|52.14|0
1727366100000|2024-09-26 15:55:00|54.52|52.12|54.29|51.89|54.54|52.14|54.16|51.76|0
1727366400000|2024-09-26 16:00:00|54.33|51.93|54.93|52.53|55.04|52.64|54.31|51.91|0
1727366700000|2024-09-26 16:05:00|54.89|52.49|54.85|52.45|55.02|52.62|54.66|52.26|0
1727367000000|2024-09-26 16:10:00|54.87|52.47|55.04|52.64|55.14|52.74|54.72|52.32|0
1727367300000|2024-09-26 16:15:00|55.02|52.62|55.08|52.68|55.08|52.68|54.91|52.51|0
1727367600000|2024-09-26 16:20:00|55.1|52.7|55.2|52.8|55.33|52.93|55.01|52.61|0
1727367900000|2024-09-26 16:25:00|55.22|52.82|55.3|52.9|55.35|52.95|54.93|52.53|0
1727368200000|2024-09-26 16:30:00|55.31|52.91|55.45|53.05|55.48|53.08|55.24|52.84|0
1727368500000|2024-09-26 16:35:00|55.43|53.03|55.2|52.8|55.48|53.08|55.2|52.8|0
1727368800000|2024-09-26 16:40:00|55.22|52.82|55.24|52.84|55.54|53.14|55.22|52.82|0
1727369100000|2024-09-26 16:45:00|55.23|52.83|55.37|52.97|55.39|52.99|55.13|52.73|0
1727369400000|2024-09-26 16:50:00|55.41|53.01|55.4|53|55.47|53.07|55.24|52.84|0
1727369700000|2024-09-26 16:55:00|55.41|53.01|55.43|53.03|55.56|53.16|55.37|52.97|0
1727370000000|2024-09-26 17:00:00|55.45|53.05|55.17|52.77|55.53|53.13|55.17|52.77|0
1727370300000|2024-09-26 17:05:00|55.19|52.79|55.49|53.09|55.55|53.15|55.13|52.73|0
1727370600000|2024-09-26 17:10:00|55.51|53.11|55.55|53.15|55.59|53.19|55.3|52.9|0
1727370900000|2024-09-26 17:15:00|55.57|53.17|56.32|53.92|56.43|54.03|55.55|53.15|0
1727371200000|2024-09-26 17:20:00|56.21|53.81|56.04|53.64|56.28|53.88|55.83|53.43|0
1727371500000|2024-09-26 17:25:00|56.02|53.62|55.42|53.02|56.06|53.66|55.42|53.02|0
1727371800000|2024-09-26 17:30:00|55.4|53|55.23|52.83|55.42|53.02|55.1|52.7|0
1727372100000|2024-09-26 17:35:00|55.25|52.85|55.18|52.78|55.31|52.91|55.14|52.74|0
1727372400000|2024-09-26 17:40:00|55.16|52.76|54.97|52.57|55.16|52.76|54.95|52.55|0
1727372700000|2024-09-26 17:45:00|54.95|52.55|54.91|52.51|55.03|52.63|54.89|52.49|0
1727373000000|2024-09-26 17:50:00|54.89|52.49|54.93|52.53|55.08|52.68|54.89|52.49|0
1727373300000|2024-09-26 17:55:00|54.91|52.51|55.01|52.61|55.03|52.63|54.84|52.44|0
1727373600000|2024-09-26 18:00:00|54.99|52.59|54.86|52.46|54.99|52.59|54.82|52.42|0
1727373900000|2024-09-26 18:05:00|54.9|52.5|54.8|52.4|54.92|52.52|54.76|52.36|0
1727374200000|2024-09-26 18:10:00|54.79|52.39|54.4|52|54.84|52.44|54.34|51.94|0
1727374500000|2024-09-26 18:15:00|54.32|51.92|54.33|51.93|54.38|51.98|54|51.6|0
1727374800000|2024-09-26 18:20:00|54.31|51.91|54.23|51.83|54.38|51.98|54.19|51.79|0
1727375100000|2024-09-26 18:25:00|54.25|51.85|54.23|51.83|54.35|51.95|54.21|51.81|0
1727375400000|2024-09-26 18:30:00|54.27|51.87|54.44|52.04|54.48|52.08|54.23|51.83|0
1727375700000|2024-09-26 18:35:00|54.41|52.01|54.35|51.95|54.58|52.18|54.31|51.91|0
1727376000000|2024-09-26 18:40:00|54.37|51.97|54.56|52.16|54.56|52.16|54.35|51.95|0
1727376300000|2024-09-26 18:45:00|54.58|52.18|54.6|52.2|54.62|52.22|54.52|52.12|0
1727376600000|2024-09-26 18:50:00|54.58|52.18|54.39|51.99|54.58|52.18|54.37|51.97|0
1727376900000|2024-09-26 18:55:00|54.41|52.01|54.39|51.99|54.41|52.01|54.26|51.86|0
1727377200000|2024-09-26 19:00:00|54.41|52.01|54.45|52.05|54.57|52.17|54.37|51.97|0
1727377500000|2024-09-26 19:05:00|54.43|52.03|54.49|52.09|54.53|52.13|54.36|51.96|0
1727377800000|2024-09-26 19:10:00|54.47|52.07|54.28|51.88|54.49|52.09|54.2|51.8|0
1727378100000|2024-09-26 19:15:00|54.3|51.9|54.32|51.92|54.45|52.05|54.3|51.9|0
1727378400000|2024-09-26 19:20:00|54.3|51.9|54.36|51.96|54.4|52|54.26|51.86|0
1727378700000|2024-09-26 19:25:00|54.34|51.94|54.48|52.08|54.63|52.23|54.32|51.92|0
1727379000000|2024-09-26 19:30:00|54.46|52.06|54.52|52.12|54.71|52.31|54.46|52.06|0
1727379300000|2024-09-26 19:35:00|54.55|52.15|54.54|52.14|54.65|52.25|54.5|52.1|0
1727379600000|2024-09-26 19:40:00|54.52|52.12|54.52|52.12|54.59|52.19|54.46|52.06|0
1727379900000|2024-09-26 19:45:00|54.5|52.1|54.33|51.93|54.56|52.16|54.33|51.93|0
1727380200000|2024-09-26 19:50:00|54.31|51.91|54.39|51.99|54.63|52.23|54.31|51.91|0
1727380500000|2024-09-26 19:55:00|54.53|52.13|54.44|52.04|54.53|52.13|53.89|51.49|0
1727380800000|2024-09-26 20:00:00|54.33|51.93|54.27|51.87|54.39|51.99|54.12|51.72|0
1727381100000|2024-09-26 20:05:00|54.25|51.85|54.06|51.66|54.27|51.87|54.04|51.64|0
1727381400000|2024-09-26 20:10:00|54.1|51.7|54.24|51.84|54.24|51.84|54.1|51.7|0
1727381700000|2024-09-26 20:15:00|54.34|51.74|54.3|51.7|54.34|51.74|54.24|51.64|0
1727382000000|2024-09-26 20:20:00|54.28|51.68|54.3|51.7|54.32|51.72|54.28|51.68|0
1727382300000|2024-09-26 20:25:00|54.28|51.68|54.32|51.72|54.32|51.72|54.28|51.68|0
1727382600000|2024-09-26 20:30:00|54.3|51.7|54.23|51.63|54.32|51.72|54.23|51.63|0
1727382900000|2024-09-26 20:35:00|54.21|51.61|54.23|51.63|54.28|51.68|54.21|51.61|0
1727383200000|2024-09-26 20:40:00|54.25|51.65|54.29|51.69|54.34|51.74|54.25|51.65|0
1727383500000|2024-09-26 20:45:00|54.32|51.72|54.31|51.71|54.34|51.74|54.29|51.69|0
1727383800000|2024-09-26 20:50:00|54.34|51.74|54.33|51.73|54.36|51.76|54.31|51.71|0
1727384100000|2024-09-26 20:55:00|54.31|51.71|54.32|51.72|54.34|51.74|54.27|51.67|0
1727384400000|2024-09-26 21:00:00|54.33|51.73|54.33|51.73|54.34|51.74|54.33|51.73|0
1727384700000|2024-09-26 21:05:00|54.35|51.75|54.35|51.75|54.35|51.75|54.35|51.75|0
1727385000000|2024-09-26 21:10:00|54.34|51.74|54.34|51.74|54.34|51.74|54.34|51.74|0
1727385300000|2024-09-26 21:15:00|54.33|51.73|54.31|51.71|54.33|51.73|54.31|51.71|0
1727385600000|2024-09-26 21:20:00|54.33|51.73|54.3|51.7|54.33|51.73|54.28|51.68|0
1727385900000|2024-09-26 21:25:00|54.29|51.69|54.31|51.71|54.31|51.71|54.27|51.67|0
1727386200000|2024-09-26 21:30:00|54.3|51.7|54.33|51.73|54.34|51.74|54.3|51.7|0
1727386500000|2024-09-26 21:35:00|54.34|51.74|54.32|51.72|54.34|51.74|54.3|51.7|0
1727386800000|2024-09-26 21:40:00|54.33|51.73|54.33|51.73|54.33|51.73|54.32|51.72|0
1727387100000|2024-09-26 21:45:00|54.34|51.74|54.32|51.72|54.34|51.74|54.32|51.72|0
1727387400000|2024-09-26 21:50:00|54.33|51.73|54.33|51.73|54.33|51.73|54.32|51.72|0
1727387700000|2024-09-26 21:55:00|54.31|51.71|54.32|51.72|54.32|51.72|54.27|51.67|0
1727388000000|2024-09-26 22:00:00|54.29|51.69|54.2|51.6|54.29|51.69|54.17|51.57|0
1727388300000|2024-09-26 22:05:00|54.19|51.59|54|51.4|54.21|51.61|53.9|51.3|0
1727388600000|2024-09-26 22:10:00|53.98|51.38|53.84|51.24|53.98|51.38|53.82|51.22|0
1727388900000|2024-09-26 22:15:00|53.82|51.22|53.65|51.05|53.84|51.24|53.63|51.03|0
1727389200000|2024-09-26 22:20:00|53.63|51.03|53.77|51.17|53.79|51.19|53.63|51.03|0
1727389500000|2024-09-26 22:25:00|53.78|51.18|53.8|51.2|53.81|51.21|53.73|51.13|0
1727389800000|2024-09-26 22:30:00|53.79|51.19|53.85|51.25|53.89|51.29|53.79|51.19|0
1727390100000|2024-09-26 22:35:00|53.86|51.26|53.87|51.27|53.87|51.27|53.74|51.14|0
1727390400000|2024-09-26 22:40:00|53.88|51.28|53.78|51.18|53.89|51.29|53.75|51.15|0
1727390700000|2024-09-26 22:45:00|53.77|51.17|53.79|51.19|53.79|51.19|53.71|51.11|0
1727391000000|2024-09-26 22:50:00|53.81|51.21|53.84|51.24|53.85|51.25|53.81|51.21|0
1727391300000|2024-09-26 22:55:00|53.86|51.26|53.89|51.29|53.93|51.33|53.83|51.23|0
1727391600000|2024-09-26 23:00:00|53.91|51.31|54.09|51.49|54.09|51.49|53.91|51.31|0
1727391900000|2024-09-26 23:05:00|54.05|51.45|53.89|51.29|54.07|51.47|53.87|51.27|0
1727392200000|2024-09-26 23:10:00|53.87|51.27|53.86|51.26|53.91|51.31|53.84|51.24|0
1727392500000|2024-09-26 23:15:00|53.88|51.28|53.88|51.28|53.93|51.33|53.86|51.26|0
1727392800000|2024-09-26 23:20:00|53.89|51.29|53.98|51.38|53.99|51.39|53.88|51.28|0
1727393100000|2024-09-26 23:25:00|53.99|51.39|54.03|51.43|54.05|51.45|53.99|51.39|0
1727393400000|2024-09-26 23:30:00|54.04|51.44|54.02|51.42|54.07|51.47|54.02|51.42|0
1727393700000|2024-09-26 23:35:00|54.05|51.45|54.06|51.46|54.11|51.51|54.05|51.45|0
1727394000000|2024-09-26 23:40:00|54.09|51.49|54.13|51.53|54.21|51.61|54.09|51.49|0
1727394300000|2024-09-26 23:45:00|54.15|51.55|54.31|51.71|54.35|51.75|54.15|51.55|0
1727394600000|2024-09-26 23:50:00|54.29|51.69|54.29|51.69|54.35|51.75|54.25|51.65|0
1727394900000|2024-09-26 23:55:00|54.28|51.68|54.16|51.56|54.28|51.68|54.16|51.56|0
1727395200000|2024-09-27 00:00:00|54.18|51.58|54.4|51.8|54.66|52.06|54.18|51.58|0
1727395500000|2024-09-27 00:05:00|54.35|51.75|54.41|51.81|54.52|51.92|54.35|51.75|0
1727395800000|2024-09-27 00:10:00|54.43|51.83|54.95|52.35|54.99|52.39|54.37|51.77|0
1727396100000|2024-09-27 00:15:00|54.89|52.29|54.4|51.8|54.89|52.29|53.96|51.36|0
1727396400000|2024-09-27 00:20:00|54.42|51.82|54.42|51.82|54.51|51.91|54.38|51.78|0
1727396700000|2024-09-27 00:25:00|54.44|51.84|54.34|51.74|54.46|51.86|54.3|51.7|0
1727397000000|2024-09-27 00:30:00|54.24|51.84|54.22|51.82|54.28|51.88|54.19|51.79|0
1727397300000|2024-09-27 00:35:00|54.24|51.84|54.42|52.02|54.57|52.17|54.19|51.79|0
1727397600000|2024-09-27 00:40:00|54.4|52|54.36|51.96|54.44|52.04|54.3|51.9|0
1727397900000|2024-09-27 00:45:00|54.34|51.94|54.32|51.92|54.34|51.94|54.27|51.87|0
1727398200000|2024-09-27 00:50:00|54.34|51.94|54.4|52|54.42|52.02|54.32|51.92|0
1727398500000|2024-09-27 00:55:00|54.38|51.98|54.29|51.89|54.43|52.03|54.29|51.89|0
1727398800000|2024-09-27 01:00:00|54.36|51.96|54.29|51.89|54.42|52.02|54.23|51.83|0
1727399100000|2024-09-27 01:05:00|54.27|51.87|54.31|51.91|54.33|51.93|54.27|51.87|0
1727399400000|2024-09-27 01:10:00|54.3|51.9|54.33|51.93|54.37|51.97|54.29|51.89|0
1727399700000|2024-09-27 01:15:00|54.35|51.95|54.37|51.97|54.41|52.01|54.33|51.93|0
1727400000000|2024-09-27 01:20:00|54.39|51.99|54.43|52.03|54.45|52.05|54.37|51.97|0
1727400300000|2024-09-27 01:25:00|54.45|52.05|54.41|52.01|54.56|52.16|54.39|51.99|0
1727400600000|2024-09-27 01:30:00|54.43|52.03|54.6|52.2|54.6|52.2|54.37|51.97|0
1727400900000|2024-09-27 01:35:00|54.62|52.22|54.7|52.3|54.72|52.32|54.62|52.22|0
1727401200000|2024-09-27 01:40:00|54.72|52.32|54.91|52.51|54.91|52.51|54.7|52.3|0
1727401500000|2024-09-27 01:45:00|54.89|52.49|54.78|52.38|54.91|52.51|54.7|52.3|0
1727401800000|2024-09-27 01:50:00|54.8|52.4|54.72|52.32|54.84|52.44|54.72|52.32|0
1727402100000|2024-09-27 01:55:00|54.74|52.34|54.86|52.46|54.86|52.46|54.68|52.28|0
1727402400000|2024-09-27 02:00:00|54.85|52.45|54.93|52.53|54.97|52.57|54.8|52.4|0
1727402700000|2024-09-27 02:05:00|54.95|52.55|54.84|52.44|54.95|52.55|54.78|52.38|0
1727403000000|2024-09-27 02:10:00|54.85|52.45|54.8|52.4|54.88|52.48|54.8|52.4|0
1727403300000|2024-09-27 02:15:00|54.78|52.38|54.73|52.33|54.84|52.44|54.67|52.27|0
1727403600000|2024-09-27 02:20:00|54.71|52.31|54.75|52.35|54.77|52.37|54.67|52.27|0
1727403900000|2024-09-27 02:25:00|54.73|52.33|54.88|52.48|54.94|52.54|54.73|52.33|0
1727404200000|2024-09-27 02:30:00|54.9|52.5|54.85|52.45|54.9|52.5|54.77|52.37|0
1727404500000|2024-09-27 02:35:00|54.83|52.43|54.79|52.39|54.85|52.45|54.77|52.37|0
1727404800000|2024-09-27 02:40:00|54.81|52.41|54.81|52.41|54.87|52.47|54.73|52.33|0
1727405100000|2024-09-27 02:45:00|54.83|52.43|54.75|52.35|54.83|52.43|54.75|52.35|0
1727405400000|2024-09-27 02:50:00|54.74|52.34|54.81|52.41|54.81|52.41|54.7|52.3|0
1727405700000|2024-09-27 02:55:00|54.8|52.4|54.79|52.39|54.83|52.43|54.79|52.39|0
1727406000000|2024-09-27 03:00:00|54.76|52.36|54.81|52.41|54.83|52.43|54.74|52.34|0
1727406300000|2024-09-27 03:05:00|54.8|52.4|54.85|52.45|54.91|52.51|54.78|52.38|0
1727406600000|2024-09-27 03:10:00|54.87|52.47|54.91|52.51|54.93|52.53|54.85|52.45|0
1727406900000|2024-09-27 03:15:00|54.89|52.49|54.78|52.38|54.91|52.51|54.76|52.36|0
1727407200000|2024-09-27 03:20:00|54.76|52.36|54.67|52.27|54.82|52.42|54.61|52.21|0
1727407500000|2024-09-27 03:25:00|54.66|52.26|54.63|52.23|54.72|52.32|54.61|52.21|0
1727407800000|2024-09-27 03:30:00|54.61|52.21|54.55|52.15|54.63|52.23|54.51|52.11|0
1727408100000|2024-09-27 03:35:00|54.57|52.17|54.52|52.12|54.57|52.17|54.5|52.1|0
1727408400000|2024-09-27 03:40:00|54.55|52.15|54.54|52.14|54.55|52.15|54.48|52.08|0
1727408700000|2024-09-27 03:45:00|54.56|52.16|54.61|52.21|54.63|52.23|54.52|52.12|0
1727409000000|2024-09-27 03:50:00|54.58|52.18|54.5|52.1|54.58|52.18|54.48|52.08|0
1727409300000|2024-09-27 03:55:00|54.49|52.09|54.46|52.06|54.5|52.1|54.42|52.02|0
1727409600000|2024-09-27 04:00:00|54.48|52.08|54.41|52.01|54.48|52.08|54.35|51.95|0
1727409900000|2024-09-27 04:05:00|54.39|51.99|54.29|51.89|54.39|51.99|54.25|51.85|0
1727410200000|2024-09-27 04:10:00|54.27|51.87|54.33|51.93|54.35|51.95|54.27|51.87|0
1727410500000|2024-09-27 04:15:00|54.32|51.92|54.31|51.91|54.33|51.93|54.28|51.88|0
1727410800000|2024-09-27 04:20:00|54.28|51.88|54.33|51.93|54.37|51.97|54.28|51.88|0
1727411100000|2024-09-27 04:25:00|54.35|51.95|54.3|51.9|54.41|52.01|54.3|51.9|0
1727411400000|2024-09-27 04:30:00|54.28|51.88|54.28|51.88|54.31|51.91|54.26|51.86|0
1727411700000|2024-09-27 04:35:00|54.26|51.86|54.26|51.86|54.3|51.9|54.24|51.84|0
1727412000000|2024-09-27 04:40:00|54.25|51.85|54.13|51.73|54.26|51.86|54.11|51.71|0
1727412300000|2024-09-27 04:45:00|54.11|51.71|54.17|51.77|54.19|51.79|54.03|51.63|0
1727412600000|2024-09-27 04:50:00|54.16|51.76|53.99|51.59|54.17|51.77|53.99|51.59|0
1727412900000|2024-09-27 04:55:00|54.05|51.65|54.03|51.63|54.05|51.65|54|51.6|0
1727413200000|2024-09-27 05:00:00|54|51.6|54.04|51.64|54.07|51.67|53.96|51.56|0
1727413500000|2024-09-27 05:05:00|54.02|51.62|53.96|51.56|54.02|51.62|53.9|51.5|0
1727413800000|2024-09-27 05:10:00|53.97|51.57|53.99|51.59|54.06|51.66|53.89|51.49|0
1727414100000|2024-09-27 05:15:00|53.98|51.58|53.98|51.58|54.06|51.66|53.94|51.54|0
1727414400000|2024-09-27 05:20:00|54|51.6|53.98|51.58|54.04|51.64|53.96|51.56|0
1727414700000|2024-09-27 05:25:00|53.96|51.56|54.35|51.95|54.41|52.01|53.96|51.56|0
1727415000000|2024-09-27 05:30:00|54.37|51.97|54.68|52.28|54.68|52.28|54.37|51.97|0
1727415300000|2024-09-27 05:35:00|54.71|52.31|54.52|52.12|54.73|52.33|54.37|51.97|0
1727415600000|2024-09-27 05:40:00|54.49|52.09|54.54|52.14|54.54|52.14|54.41|52.01|0
1727415900000|2024-09-27 05:45:00|54.49|52.09|54.47|52.07|54.56|52.16|54.47|52.07|0
1727416200000|2024-09-27 05:50:00|54.49|52.09|54.49|52.09|54.6|52.2|54.39|51.99|0
1727416500000|2024-09-27 05:55:00|54.47|52.07|54.22|51.82|54.49|52.09|54.16|51.76|0
1727416800000|2024-09-27 06:00:00|54.24|51.84|54.01|51.61|54.28|51.88|53.99|51.59|0
1727417100000|2024-09-27 06:05:00|54.03|51.63|54.15|51.75|54.22|51.82|54.03|51.63|0
1727417400000|2024-09-27 06:10:00|54.17|51.77|54.34|51.94|54.4|52|54.17|51.77|0
1727417700000|2024-09-27 06:15:00|54.32|51.92|54.28|51.88|54.42|52.02|54.21|51.81|0
1727418000000|2024-09-27 06:20:00|54.3|51.9|54.59|52.19|54.84|52.44|54.25|51.85|0
1727418300000|2024-09-27 06:25:00|54.65|52.25|54.86|52.46|54.88|52.48|54.61|52.21|0
1727418600000|2024-09-27 06:30:00|54.85|52.45|54.8|52.4|54.9|52.5|54.75|52.35|0
1727418900000|2024-09-27 06:35:00|54.82|52.42|54.89|52.49|54.9|52.5|54.79|52.39|0
1727419200000|2024-09-27 06:40:00|54.9|52.5|54.88|52.48|54.9|52.5|54.84|52.44|0
1727419500000|2024-09-27 06:45:00|54.8|52.4|54.96|52.56|54.96|52.56|54.79|52.39|0
1727419800000|2024-09-27 06:50:00|54.94|52.54|54.85|52.45|55|52.6|54.85|52.45|0
1727420100000|2024-09-27 06:55:00|54.87|52.47|54.92|52.52|54.96|52.56|54.87|52.47|0
1727420400000|2024-09-27 07:00:00|54.89|52.49|54.61|52.21|54.89|52.49|54.54|52.14|0
1727420700000|2024-09-27 07:05:00|54.62|52.22|54.74|52.34|54.79|52.39|54.39|51.99|0
1727421000000|2024-09-27 07:10:00|54.72|52.32|54.7|52.3|54.81|52.41|54.62|52.22|0
1727421300000|2024-09-27 07:15:00|54.72|52.32|54.72|52.32|54.76|52.36|54.62|52.22|0
1727421600000|2024-09-27 07:20:00|54.7|52.3|54.87|52.47|54.97|52.57|54.69|52.29|0
1727421900000|2024-09-27 07:25:00|54.86|52.46|54.89|52.49|54.91|52.51|54.65|52.25|0
1727422200000|2024-09-27 07:30:00|54.96|52.56|55.03|52.63|55.03|52.63|54.8|52.4|0
1727422500000|2024-09-27 07:35:00|54.99|52.59|55.18|52.78|55.29|52.89|54.84|52.44|0
1727422800000|2024-09-27 07:40:00|55.2|52.8|55.14|52.74|55.22|52.82|54.93|52.53|0
1727423100000|2024-09-27 07:45:00|55.16|52.76|55.22|52.82|55.31|52.91|55.14|52.74|0
1727423400000|2024-09-27 07:50:00|55.24|52.84|55.22|52.82|55.26|52.86|55.11|52.71|0
1727423700000|2024-09-27 07:55:00|55.2|52.8|55.32|52.92|55.34|52.94|55.13|52.73|0
1727424000000|2024-09-27 08:00:00|55.34|52.94|55.17|52.77|55.34|52.94|55.03|52.63|0
1727424300000|2024-09-27 08:05:00|55.19|52.79|55.11|52.71|55.24|52.84|55.01|52.61|0
1727424600000|2024-09-27 08:10:00|55.12|52.72|55|52.6|55.12|52.72|54.96|52.56|0
1727424900000|2024-09-27 08:15:00|55.01|52.61|54.99|52.59|55.03|52.63|54.94|52.54|0
1727425200000|2024-09-27 08:20:00|54.98|52.58|54.56|52.16|54.98|52.58|54.52|52.12|0
1727425500000|2024-09-27 08:25:00|54.58|52.18|54.58|52.18|54.7|52.3|54.52|52.12|0
1727425800000|2024-09-27 08:30:00|54.62|52.22|54.43|52.03|54.62|52.22|54.39|51.99|0
1727426100000|2024-09-27 08:35:00|54.41|52.01|54.53|52.13|54.6|52.2|54.41|52.01|0
1727426400000|2024-09-27 08:40:00|54.51|52.11|54.8|52.4|54.85|52.45|54.49|52.09|0
1727426700000|2024-09-27 08:45:00|54.76|52.36|54.82|52.42|54.89|52.49|54.72|52.32|0
1727427000000|2024-09-27 08:50:00|54.8|52.4|54.72|52.32|54.82|52.42|54.7|52.3|0
1727427300000|2024-09-27 08:55:00|54.73|52.33|54.73|52.33|54.84|52.44|54.73|52.33|0
1727427600000|2024-09-27 09:00:00|54.75|52.35|54.67|52.27|54.75|52.35|54.55|52.15|0
1727427900000|2024-09-27 09:05:00|54.74|52.34|54.61|52.21|54.8|52.4|54.57|52.17|0
1727428200000|2024-09-27 09:10:00|54.59|52.19|54.57|52.17|54.67|52.27|54.5|52.1|0
1727428500000|2024-09-27 09:15:00|54.55|52.15|54.3|51.9|54.57|52.17|54.27|51.87|0
1727428800000|2024-09-27 09:20:00|54.29|51.89|54.61|52.21|54.61|52.21|54.29|51.89|0
1727429100000|2024-09-27 09:25:00|54.63|52.23|54.71|52.31|54.73|52.33|54.54|52.14|0
1727429400000|2024-09-27 09:30:00|54.69|52.29|54.65|52.25|54.92|52.52|54.65|52.25|0
1727429700000|2024-09-27 09:35:00|54.67|52.27|54.67|52.27|54.75|52.35|54.58|52.18|0
1727430000000|2024-09-27 09:40:00|54.74|52.34|54.6|52.2|54.77|52.37|54.58|52.18|0
1727430300000|2024-09-27 09:45:00|54.62|52.22|54.45|52.05|54.66|52.26|54.43|52.03|0
1727430600000|2024-09-27 09:50:00|54.47|52.07|54.47|52.07|54.6|52.2|54.43|52.03|0
1727430900000|2024-09-27 09:55:00|54.45|52.05|54.53|52.13|54.56|52.16|54.41|52.01|0
1727431200000|2024-09-27 10:00:00|54.51|52.11|54.48|52.08|54.63|52.23|54.43|52.03|0
1727431500000|2024-09-27 10:05:00|54.47|52.07|54.3|51.9|54.51|52.11|54.3|51.9|0
1727431800000|2024-09-27 10:10:00|54.32|51.92|54.45|52.05|54.49|52.09|54.24|51.84|0
1727432100000|2024-09-27 10:15:00|54.43|52.03|54.57|52.17|54.57|52.17|54.41|52.01|0
1727432400000|2024-09-27 10:20:00|54.55|52.15|54.53|52.13|54.61|52.21|54.5|52.1|0
1727432700000|2024-09-27 10:25:00|54.52|52.12|54.61|52.21|54.65|52.25|54.51|52.11|0
1727433000000|2024-09-27 10:30:00|54.59|52.19|54.64|52.24|54.67|52.27|54.58|52.18|0
1727433300000|2024-09-27 10:35:00|54.65|52.25|54.65|52.25|54.67|52.27|54.59|52.19|0
1727433600000|2024-09-27 10:40:00|54.67|52.27|54.69|52.29|54.78|52.38|54.65|52.25|0
1727433900000|2024-09-27 10:45:00|54.71|52.31|54.61|52.21|54.71|52.31|54.59|52.19|0
1727434200000|2024-09-27 10:50:00|54.64|52.24|54.71|52.31|54.73|52.33|54.56|52.16|0
1727434500000|2024-09-27 10:55:00|54.72|52.32|54.77|52.37|54.77|52.37|54.71|52.31|0
1727434800000|2024-09-27 11:00:00|54.73|52.33|54.6|52.2|54.75|52.35|54.56|52.16|0
1727435100000|2024-09-27 11:05:00|54.62|52.22|54.6|52.2|54.66|52.26|54.6|52.2|0
1727435400000|2024-09-27 11:10:00|54.56|52.16|54.7|52.3|54.77|52.37|54.54|52.14|0
1727435700000|2024-09-27 11:15:00|54.68|52.28|54.56|52.16|54.7|52.3|54.51|52.11|0
1727436000000|2024-09-27 11:20:00|54.57|52.17|54.62|52.22|54.62|52.22|54.45|52.05|0
1727436300000|2024-09-27 11:25:00|54.64|52.24|54.51|52.11|54.64|52.24|54.51|52.11|0
1727436600000|2024-09-27 11:30:00|54.45|52.05|54.34|51.94|54.45|52.05|54.32|51.92|0
1727436900000|2024-09-27 11:35:00|54.36|51.96|54.47|52.07|54.47|52.07|54.36|51.96|0
1727437200000|2024-09-27 11:40:00|54.46|52.06|54.37|51.97|54.51|52.11|54.36|51.96|0
1727437500000|2024-09-27 11:45:00|54.36|51.96|54.24|51.84|54.36|51.96|54.24|51.84|0
1727437800000|2024-09-27 11:50:00|54.26|51.86|54.23|51.83|54.36|51.96|54.23|51.83|0
1727438100000|2024-09-27 11:55:00|54.21|51.81|54.14|51.74|54.21|51.81|54.11|51.71|0
1727438400000|2024-09-27 12:00:00|54.13|51.73|53.98|51.58|54.19|51.79|53.96|51.56|0
1727438700000|2024-09-27 12:05:00|54|51.6|53.9|51.5|54|51.6|53.86|51.46|0
1727439000000|2024-09-27 12:10:00|53.91|51.51|53.92|51.52|54|51.6|53.9|51.5|0
1727439300000|2024-09-27 12:15:00|53.91|51.51|53.92|51.52|53.98|51.58|53.88|51.48|0
1727439600000|2024-09-27 12:20:00|53.91|51.51|53.94|51.54|53.96|51.56|53.88|51.48|0
1727439900000|2024-09-27 12:25:00|53.92|51.52|53.93|51.53|53.94|51.54|53.81|51.41|0
1727440200000|2024-09-27 12:30:00|53.91|51.51|53.69|51.29|53.97|51.57|53.41|51.01|0
1727440500000|2024-09-27 12:35:00|53.62|51.22|53.26|50.86|53.69|51.29|53.25|50.85|0
1727440800000|2024-09-27 12:40:00|53.27|50.87|53.35|50.95|53.42|51.02|53.21|50.81|0
1727441100000|2024-09-27 12:45:00|53.33|50.93|53.23|50.83|53.33|50.93|53.09|50.69|0
1727441400000|2024-09-27 12:50:00|53.21|50.81|53.68|51.28|53.71|51.31|53.19|50.79|0
1727441700000|2024-09-27 12:55:00|53.64|51.24|53.4|51|53.7|51.3|53.38|50.98|0
1727442000000|2024-09-27 13:00:00|53.43|51.03|53.43|51.03|53.62|51.22|53.39|50.99|0
1727442300000|2024-09-27 13:05:00|53.45|51.05|53.32|50.92|53.45|51.05|53.31|50.91|0
1727442600000|2024-09-27 13:10:00|53.33|50.93|53.37|50.97|53.45|51.05|53.29|50.89|0
1727442900000|2024-09-27 13:15:00|53.39|50.99|53.55|51.15|53.61|51.21|53.31|50.91|0
1727443200000|2024-09-27 13:20:00|53.53|51.13|53.61|51.21|53.61|51.21|53.43|51.03|0
1727443500000|2024-09-27 13:25:00|53.63|51.23|53.46|51.06|53.65|51.25|53.46|51.06|0
1727443800000|2024-09-27 13:30:00|53.51|51.11|53.45|51.05|53.69|51.29|53.36|50.96|0
1727444100000|2024-09-27 13:35:00|53.47|51.07|53.79|51.39|53.79|51.39|53.42|51.02|0
1727444400000|2024-09-27 13:40:00|53.77|51.37|53.77|51.37|53.92|51.52|53.59|51.19|0
1727444700000|2024-09-27 13:45:00|53.86|51.46|53.79|51.39|53.89|51.49|53.69|51.29|0
1727445000000|2024-09-27 13:50:00|53.81|51.41|53.83|51.43|53.96|51.56|53.73|51.33|0
1727445300000|2024-09-27 13:55:00|53.85|51.45|53.77|51.37|53.93|51.53|53.71|51.31|0
1727445600000|2024-09-27 14:00:00|53.76|51.36|53.82|51.42|54.07|51.67|53.4|51|0
1727445900000|2024-09-27 14:05:00|53.86|51.46|53.86|51.46|54.02|51.62|53.67|51.27|0
1727446200000|2024-09-27 14:10:00|53.88|51.48|53.73|51.33|54.19|51.79|53.73|51.33|0
1727446500000|2024-09-27 14:15:00|53.77|51.37|53.92|51.52|53.94|51.54|53.71|51.31|0
1727446800000|2024-09-27 14:20:00|53.96|51.56|53.46|51.06|53.96|51.56|53.44|51.04|0
1727447100000|2024-09-27 14:25:00|53.4|51|53.34|50.94|53.42|51.02|53.03|50.63|0
1727447400000|2024-09-27 14:30:00|53.38|50.98|54.23|51.83|54.44|52.04|53.32|50.92|0
1727447700000|2024-09-27 14:35:00|54.25|51.85|53.85|51.45|54.31|51.91|53.75|51.35|0
1727448000000|2024-09-27 14:40:00|53.87|51.47|54.04|51.64|54.12|51.72|53.77|51.37|0
1727448300000|2024-09-27 14:45:00|54.08|51.68|54.06|51.66|54.14|51.74|53.77|51.37|0
1727448600000|2024-09-27 14:50:00|54.08|51.68|53.87|51.47|54.12|51.72|53.87|51.47|0
1727448900000|2024-09-27 14:55:00|53.89|51.49|53.93|51.53|54.01|51.61|53.81|51.41|0
1727449200000|2024-09-27 15:00:00|53.97|51.57|54.05|51.65|54.1|51.7|53.93|51.53|0
1727449500000|2024-09-27 15:05:00|54.03|51.63|54.2|51.8|54.28|51.88|53.95|51.55|0
1727449800000|2024-09-27 15:10:00|54.22|51.82|54.32|51.92|54.4|52|54.11|51.71|0
1727450100000|2024-09-27 15:15:00|54.34|51.94|54.55|52.15|54.59|52.19|54.3|51.9|0
1727450400000|2024-09-27 15:20:00|54.51|52.11|54.5|52.1|54.63|52.23|54.32|51.92|0
1727450700000|2024-09-27 15:25:00|54.52|52.12|54.34|51.94|54.59|52.19|54.23|51.83|0
1727451000000|2024-09-27 15:30:00|54.32|51.92|54.56|52.16|54.63|52.23|54.25|51.85|0
1727451300000|2024-09-27 15:35:00|54.58|52.18|54.58|52.18|54.69|52.29|54.44|52.04|0
1727451600000|2024-09-27 15:40:00|54.6|52.2|54.37|51.97|54.73|52.33|54.37|51.97|0
1727451900000|2024-09-27 15:45:00|54.35|51.95|54.7|52.3|54.7|52.3|54.35|51.95|0
1727452200000|2024-09-27 15:50:00|54.68|52.28|54.79|52.39|55|52.6|54.68|52.28|0
1727452500000|2024-09-27 15:55:00|54.74|52.34|55.02|52.62|55.04|52.64|54.72|52.32|0
1727452800000|2024-09-27 16:00:00|54.99|52.59|55.06|52.66|55.12|52.72|54.95|52.55|0
1727453100000|2024-09-27 16:05:00|55.08|52.68|55.24|52.84|55.24|52.84|54.85|52.45|0
1727453400000|2024-09-27 16:10:00|55.27|52.87|55.43|53.03|55.5|53.1|55.22|52.82|0
1727453700000|2024-09-27 16:15:00|55.45|53.05|55.33|52.93|55.48|53.08|55.03|52.63|0
1727454000000|2024-09-27 16:20:00|55.31|52.91|55.37|52.97|55.45|53.05|55.22|52.82|0
1727454300000|2024-09-27 16:25:00|55.35|52.95|55.2|52.8|55.47|53.07|55.05|52.65|0
1727454600000|2024-09-27 16:30:00|55.24|52.84|55.24|52.84|55.32|52.92|55.05|52.65|0
1727454900000|2024-09-27 16:35:00|55.26|52.86|55.15|52.75|55.26|52.86|54.99|52.59|0
1727455200000|2024-09-27 16:40:00|55.17|52.77|54.96|52.56|55.26|52.86|54.52|52.12|0
1727455500000|2024-09-27 16:45:00|54.99|52.59|55.67|53.27|55.67|53.27|54.99|52.59|0
1727455800000|2024-09-27 16:50:00|55.65|53.25|55.69|53.29|55.71|53.31|55.59|53.19|0
1727456100000|2024-09-27 16:55:00|55.67|53.27|55.56|53.16|55.69|53.29|55.53|53.13|0
1727456400000|2024-09-27 17:00:00|55.54|53.14|55.2|52.8|55.54|53.14|55.14|52.74|0
1727456700000|2024-09-27 17:05:00|55.23|52.83|55.82|53.42|55.88|53.48|55.2|52.8|0
1727457000000|2024-09-27 17:10:00|55.84|53.44|55.73|53.33|55.86|53.46|55.65|53.25|0
1727457300000|2024-09-27 17:15:00|55.77|53.37|55.97|53.57|55.99|53.59|55.52|53.12|0
1727457600000|2024-09-27 17:20:00|55.95|53.55|55.82|53.42|56.01|53.61|55.79|53.39|0
1727457900000|2024-09-27 17:25:00|55.88|53.48|55.99|53.59|56.01|53.61|55.88|53.48|0
1727458200000|2024-09-27 17:30:00|56.01|53.61|55.98|53.58|56.09|53.69|55.92|53.52|0
1727458500000|2024-09-27 17:35:00|56.01|53.61|56.2|53.8|56.2|53.8|55.96|53.56|0
1727458800000|2024-09-27 17:40:00|56.18|53.78|55.85|53.45|56.18|53.78|55.83|53.43|0
1727459100000|2024-09-27 17:45:00|55.83|53.43|55.79|53.39|55.94|53.54|55.68|53.28|0
1727459400000|2024-09-27 17:50:00|55.81|53.41|55.56|53.16|55.81|53.41|55.49|53.09|0
1727459700000|2024-09-27 17:55:00|55.58|53.18|55.43|53.03|55.66|53.26|55.41|53.01|0
1727460000000|2024-09-27 18:00:00|55.45|53.05|55.68|53.28|55.68|53.28|55.26|52.86|0
1727460300000|2024-09-27 18:05:00|55.66|53.26|55.74|53.34|55.85|53.45|55.64|53.24|0
1727460600000|2024-09-27 18:10:00|55.78|53.38|55.78|53.38|55.83|53.43|55.7|53.3|0
1727460900000|2024-09-27 18:15:00|55.76|53.36|55.91|53.51|55.93|53.53|55.63|53.23|0
1727461200000|2024-09-27 18:20:00|55.87|53.47|55.87|53.47|55.87|53.47|55.72|53.32|0
1727461500000|2024-09-27 18:25:00|55.84|53.44|56.68|54.28|56.68|54.28|55.82|53.42|0
1727461800000|2024-09-27 18:30:00|56.65|54.25|57.56|55.16|57.58|55.18|56.2|53.8|0
1727462100000|2024-09-27 18:35:00|57.54|55.14|57.67|55.27|57.97|55.57|57.52|55.12|0
1727462400000|2024-09-27 18:40:00|57.62|55.22|57.28|54.88|57.75|55.35|57.23|54.83|0
1727462700000|2024-09-27 18:45:00|57.3|54.9|56.82|54.42|57.3|54.9|56.76|54.36|0
1727463000000|2024-09-27 18:50:00|56.84|54.44|56.93|54.53|57.27|54.87|56.66|54.26|0
1727463300000|2024-09-27 18:55:00|56.95|54.55|56.54|54.14|56.95|54.55|56.4|54|0
1727463600000|2024-09-27 19:00:00|56.59|54.19|56.54|54.14|56.71|54.31|56.52|54.12|0
1727463900000|2024-09-27 19:05:00|56.56|54.16|56.71|54.31|56.78|54.38|56.48|54.08|0
1727464200000|2024-09-27 19:10:00|56.73|54.33|56.97|54.57|57.01|54.61|56.67|54.27|0
1727464500000|2024-09-27 19:15:00|57.01|54.61|56.86|54.46|57.01|54.61|56.71|54.31|0
1727464800000|2024-09-27 19:20:00|56.84|54.44|57.07|54.67|57.14|54.74|56.79|54.39|0
1727465100000|2024-09-27 19:25:00|57.09|54.69|57.18|54.78|57.47|55.07|57.05|54.65|0
1727465400000|2024-09-27 19:30:00|57.16|54.76|57.27|54.87|57.43|55.03|57.14|54.74|0
1727465700000|2024-09-27 19:35:00|57.3|54.9|57.47|55.07|57.47|55.07|57.23|54.83|0
1727466000000|2024-09-27 19:40:00|57.49|55.09|57.93|55.53|57.98|55.58|57.49|55.09|0
1727466300000|2024-09-27 19:45:00|57.91|55.51|58.1|55.7|58.1|55.7|57.85|55.45|0
1727466600000|2024-09-27 19:50:00|58.08|55.68|58.09|55.69|58.25|55.85|57.61|55.21|0
1727466900000|2024-09-27 19:55:00|58.11|55.71|58.53|56.13|58.55|56.15|57.94|55.54|0
1727467200000|2024-09-27 20:00:00|58.46|56.06|58.62|56.22|58.75|56.35|58.46|56.06|0
1727467500000|2024-09-27 20:05:00|58.59|56.19|58.68|56.28|58.7|56.3|58.55|56.15|0
1727467800000|2024-09-27 20:10:00|58.66|56.26|58.61|56.21|58.7|56.3|58.61|56.21|0
1727655300000|2024-09-30 00:15:00|57.23|54.63|57.12|54.52|57.35|54.75|57.03|54.43|0
1727655600000|2024-09-30 00:20:00|57.14|54.54|57.29|54.69|57.33|54.73|57.12|54.52|0
1727655900000|2024-09-30 00:25:00|57.31|54.71|57.42|54.82|57.44|54.84|57.29|54.69|0
1727656200000|2024-09-30 00:30:00|57.32|54.92|57.25|54.85|57.32|54.92|57.16|54.76|0
1727656500000|2024-09-30 00:35:00|57.23|54.83|57.23|54.83|57.29|54.89|57.2|54.8|0
1727656800000|2024-09-30 00:40:00|57.21|54.81|57.2|54.8|57.23|54.83|57.14|54.74|0
1727657100000|2024-09-30 00:45:00|57.18|54.78|57.2|54.8|57.27|54.87|57.16|54.76|0
1727657400000|2024-09-30 00:50:00|57.23|54.83|57.33|54.93|57.33|54.93|57.16|54.76|0
1727657700000|2024-09-30 00:55:00|57.34|54.94|57.31|54.91|57.37|54.97|57.27|54.87|0
1727658000000|2024-09-30 01:00:00|57.33|54.93|57.52|55.12|57.61|55.21|57.33|54.93|0
1727658300000|2024-09-30 01:05:00|57.5|55.1|57.57|55.17|57.57|55.17|57.39|54.99|0
1727658600000|2024-09-30 01:10:00|57.54|55.14|57.8|55.4|57.89|55.49|57.52|55.12|0
1727658900000|2024-09-30 01:15:00|57.78|55.38|57.76|55.36|57.85|55.45|57.72|55.32|0
1727659200000|2024-09-30 01:20:00|57.78|55.38|57.71|55.31|57.8|55.4|57.63|55.23|0
1727659500000|2024-09-30 01:25:00|57.7|55.3|57.6|55.2|57.8|55.4|57.6|55.2|0
1727659800000|2024-09-30 01:30:00|57.63|55.23|57.52|55.12|57.63|55.23|57.51|55.11|0
1727660100000|2024-09-30 01:35:00|57.54|55.14|57.68|55.28|57.73|55.33|57.52|55.12|0
1727660400000|2024-09-30 01:40:00|57.67|55.27|57.84|55.44|57.88|55.48|57.6|55.2|0
1727660700000|2024-09-30 01:45:00|57.86|55.46|58.12|55.72|58.21|55.81|57.8|55.4|0
1727661000000|2024-09-30 01:50:00|58.13|55.73|58.01|55.61|58.23|55.83|58.01|55.61|0
1727661300000|2024-09-30 01:55:00|58.03|55.63|58.01|55.61|58.12|55.72|57.99|55.59|0
1727661600000|2024-09-30 02:00:00|58.05|55.65|58.07|55.67|58.14|55.74|58.01|55.61|0
1727661900000|2024-09-30 02:05:00|58.1|55.7|58.07|55.67|58.14|55.74|58.03|55.63|0
1727662200000|2024-09-30 02:10:00|58.09|55.69|58.27|55.87|58.38|55.98|58.07|55.67|0
1727662500000|2024-09-30 02:15:00|58.25|55.85|58.09|55.69|58.31|55.91|58.07|55.67|0
1727662800000|2024-09-30 02:20:00|58.11|55.71|58.18|55.78|58.2|55.8|58.09|55.69|0
1727663100000|2024-09-30 02:25:00|58.2|55.8|58.13|55.73|58.2|55.8|58.05|55.65|0
1727663400000|2024-09-30 02:30:00|58.15|55.75|58.2|55.8|58.35|55.95|58.13|55.73|0
1727663700000|2024-09-30 02:35:00|58.18|55.78|58.13|55.73|58.26|55.86|58.13|55.73|0
1727664000000|2024-09-30 02:40:00|58.11|55.71|58.02|55.62|58.11|55.71|57.98|55.58|0
1727664300000|2024-09-30 02:45:00|58|55.6|57.95|55.55|58|55.6|57.93|55.53|0
1727664600000|2024-09-30 02:50:00|57.93|55.53|57.92|55.52|57.97|55.57|57.86|55.46|0
1727664900000|2024-09-30 02:55:00|57.93|55.53|57.84|55.44|57.93|55.53|57.82|55.42|0
1727665200000|2024-09-30 03:00:00|57.82|55.42|57.77|55.37|57.84|55.44|57.71|55.31|0
1727665500000|2024-09-30 03:05:00|57.76|55.36|57.8|55.4|57.84|55.44|57.75|55.35|0
1727665800000|2024-09-30 03:10:00|57.79|55.39|57.75|55.35|57.84|55.44|57.75|55.35|0
1727666100000|2024-09-30 03:15:00|57.77|55.37|57.75|55.35|57.79|55.39|57.73|55.33|0
1727666400000|2024-09-30 03:20:00|57.79|55.39|57.73|55.33|57.81|55.41|57.73|55.33|0
1727666700000|2024-09-30 03:25:00|57.75|55.35|57.62|55.22|57.77|55.37|57.59|55.19|0
1727667000000|2024-09-30 03:30:00|57.59|55.19|57.59|55.19|57.68|55.28|57.55|55.15|0
1727667300000|2024-09-30 03:35:00|57.57|55.17|57.59|55.19|57.64|55.24|57.51|55.11|0
1727667600000|2024-09-30 03:40:00|57.57|55.17|57.61|55.21|57.63|55.23|57.55|55.15|0
1727667900000|2024-09-30 03:45:00|57.6|55.2|57.61|55.21|57.7|55.3|57.59|55.19|0
1727668200000|2024-09-30 03:50:00|57.6|55.2|57.63|55.23|57.65|55.25|57.59|55.19|0
1727668500000|2024-09-30 03:55:00|57.65|55.25|57.52|55.12|57.65|55.25|57.46|55.06|0
1727668800000|2024-09-30 04:00:00|57.5|55.1|57.48|55.08|57.52|55.12|57.43|55.03|0
1727669100000|2024-09-30 04:05:00|57.5|55.1|57.48|55.08|57.5|55.1|57.43|55.03|0
1727669400000|2024-09-30 04:10:00|57.5|55.1|57.56|55.16|57.58|55.18|57.48|55.08|0
1727669700000|2024-09-30 04:15:00|57.58|55.18|57.52|55.12|57.62|55.22|57.52|55.12|0
1727670000000|2024-09-30 04:20:00|57.54|55.14|57.56|55.16|57.6|55.2|57.54|55.14|0
1727670300000|2024-09-30 04:25:00|57.58|55.18|57.64|55.24|57.67|55.27|57.54|55.14|0
1727670600000|2024-09-30 04:30:00|57.67|55.27|57.71|55.31|57.8|55.4|57.62|55.22|0
1727670900000|2024-09-30 04:35:00|57.69|55.29|57.71|55.31|57.75|55.35|57.66|55.26|0
1727671200000|2024-09-30 04:40:00|57.68|55.28|57.68|55.28|57.73|55.33|57.66|55.26|0
1727671500000|2024-09-30 04:45:00|57.66|55.26|57.81|55.41|57.81|55.41|57.66|55.26|0
1727671800000|2024-09-30 04:50:00|57.79|55.39|57.72|55.32|57.81|55.41|57.72|55.32|0
1727672100000|2024-09-30 04:55:00|57.7|55.3|57.72|55.32|57.77|55.37|57.7|55.3|0
1727672400000|2024-09-30 05:00:00|57.74|55.34|57.83|55.43|57.85|55.45|57.74|55.34|0
1727672700000|2024-09-30 05:05:00|57.81|55.41|57.74|55.34|57.83|55.43|57.68|55.28|0
1727673000000|2024-09-30 05:10:00|57.73|55.33|57.89|55.49|57.89|55.49|57.72|55.32|0
1727673300000|2024-09-30 05:15:00|57.87|55.47|57.8|55.4|57.89|55.49|57.76|55.36|0
1727673600000|2024-09-30 05:20:00|57.83|55.43|57.74|55.34|57.89|55.49|57.74|55.34|0
1727673900000|2024-09-30 05:25:00|57.72|55.32|57.78|55.38|57.78|55.38|57.69|55.29|0
1727674200000|2024-09-30 05:30:00|57.76|55.36|57.82|55.42|57.82|55.42|57.67|55.27|0
1727674500000|2024-09-30 05:35:00|57.87|55.47|57.89|55.49|57.93|55.53|57.78|55.38|0
1727674800000|2024-09-30 05:40:00|57.9|55.5|57.89|55.49|57.97|55.57|57.84|55.44|0
1727675100000|2024-09-30 05:45:00|57.86|55.46|57.99|55.59|58.02|55.62|57.8|55.4|0
1727675400000|2024-09-30 05:50:00|57.97|55.57|58.11|55.71|58.12|55.72|57.97|55.57|0
1727675700000|2024-09-30 05:55:00|58.14|55.74|58.1|55.7|58.19|55.79|58.06|55.66|0
1727676000000|2024-09-30 06:00:00|58.08|55.68|58.02|55.62|58.21|55.81|57.97|55.57|0
1727676300000|2024-09-30 06:05:00|58.01|55.61|58.14|55.74|58.18|55.78|57.92|55.52|0
1727676600000|2024-09-30 06:10:00|58.12|55.72|58.25|55.85|58.32|55.92|58.12|55.72|0
1727676900000|2024-09-30 06:15:00|58.27|55.87|58.27|55.87|58.27|55.87|58.14|55.74|0
1727677200000|2024-09-30 06:20:00|58.25|55.85|58.43|56.03|58.49|56.09|58.25|55.85|0
1727677500000|2024-09-30 06:25:00|58.47|56.07|58.49|56.09|58.53|56.13|58.41|56.01|0
1727677800000|2024-09-30 06:30:00|58.5|56.1|58.4|56|58.55|56.15|58.38|55.98|0
1727678100000|2024-09-30 06:35:00|58.38|55.98|58.4|56|58.46|56.06|58.33|55.93|0
1727678400000|2024-09-30 06:40:00|58.41|56.01|58.31|55.91|58.42|56.02|58.26|55.86|0
1727678700000|2024-09-30 06:45:00|58.33|55.93|58.35|55.95|58.39|55.99|58.28|55.88|0
1727679000000|2024-09-30 06:50:00|58.34|55.94|58.13|55.73|58.34|55.94|58.04|55.64|0
1727679300000|2024-09-30 06:55:00|58.15|55.75|58.24|55.84|58.26|55.86|58.11|55.71|0
1727679600000|2024-09-30 07:00:00|58.22|55.82|58.13|55.73|58.35|55.95|58.13|55.73|0
1727679900000|2024-09-30 07:05:00|58.14|55.74|57.73|55.33|58.14|55.74|57.69|55.29|0
1727680200000|2024-09-30 07:10:00|57.71|55.31|57.62|55.22|57.73|55.33|57.56|55.16|0
1727680500000|2024-09-30 07:15:00|57.6|55.2|57.77|55.37|57.77|55.37|57.51|55.11|0
1727680800000|2024-09-30 07:20:00|57.78|55.38|57.79|55.39|57.99|55.59|57.76|55.36|0
1727681100000|2024-09-30 07:25:00|57.77|55.37|57.84|55.44|57.86|55.46|57.75|55.35|0
1727681400000|2024-09-30 07:30:00|57.81|55.41|57.7|55.3|57.86|55.46|57.6|55.2|0
1727681700000|2024-09-30 07:35:00|57.68|55.28|57.72|55.32|57.75|55.35|57.57|55.17|0
1727682000000|2024-09-30 07:40:00|57.7|55.3|57.53|55.13|57.7|55.3|57.46|55.06|0
1727682300000|2024-09-30 07:45:00|57.51|55.11|57.44|55.04|57.53|55.13|57.4|55|0
1727682600000|2024-09-30 07:50:00|57.46|55.06|57.53|55.13|57.66|55.26|57.44|55.04|0
1727682900000|2024-09-30 07:55:00|57.5|55.1|57.64|55.24|57.65|55.25|57.48|55.08|0
1727683200000|2024-09-30 08:00:00|57.76|55.36|57.87|55.47|57.91|55.51|57.64|55.24|0
1727683500000|2024-09-30 08:05:00|57.91|55.51|58.02|55.62|58.13|55.73|57.86|55.46|0
1727683800000|2024-09-30 08:10:00|58|55.6|58.11|55.71|58.13|55.73|57.96|55.56|0
1727684100000|2024-09-30 08:15:00|58.12|55.72|58.28|55.88|58.3|55.9|58.12|55.72|0
1727684400000|2024-09-30 08:20:00|58.26|55.86|58|55.6|58.26|55.86|58|55.6|0
1727684700000|2024-09-30 08:25:00|58.02|55.62|57.83|55.43|58.02|55.62|57.79|55.39|0
1727685000000|2024-09-30 08:30:00|57.84|55.44|58.23|55.83|58.3|55.9|57.82|55.42|0
1727685300000|2024-09-30 08:35:00|58.21|55.81|57.97|55.57|58.21|55.81|57.78|55.38|0
1727685600000|2024-09-30 08:40:00|57.99|55.59|57.99|55.59|58.06|55.66|57.86|55.46|0
1727685900000|2024-09-30 08:45:00|58.01|55.61|58.11|55.71|58.14|55.74|57.96|55.56|0
1727686200000|2024-09-30 08:50:00|58.12|55.72|58.1|55.7|58.23|55.83|58.03|55.63|0
1727686500000|2024-09-30 08:55:00|58.05|55.65|57.98|55.58|58.12|55.72|57.97|55.57|0
1727686800000|2024-09-30 09:00:00|57.99|55.59|58.18|55.78|58.27|55.87|57.99|55.59|0
1727687100000|2024-09-30 09:05:00|58.19|55.79|58.14|55.74|58.19|55.79|58.09|55.69|0
1727687400000|2024-09-30 09:10:00|58.15|55.75|58.25|55.85|58.29|55.89|58.09|55.69|0
1727687700000|2024-09-30 09:15:00|58.2|55.8|58.38|55.98|58.51|56.11|58.19|55.79|0
1727688000000|2024-09-30 09:20:00|58.4|56|58.02|55.62|58.42|56.02|58.02|55.62|0
1727688300000|2024-09-30 09:25:00|57.98|55.58|57.94|55.54|58.05|55.65|57.85|55.45|0
1727688600000|2024-09-30 09:30:00|57.91|55.51|57.83|55.43|57.94|55.54|57.78|55.38|0
1727688900000|2024-09-30 09:35:00|57.8|55.4|58.06|55.66|58.11|55.71|57.8|55.4|0
1727689200000|2024-09-30 09:40:00|58.08|55.68|58.06|55.66|58.15|55.75|58|55.6|0
1727689500000|2024-09-30 09:45:00|58|55.6|57.91|55.51|58.06|55.66|57.87|55.47|0
1727689800000|2024-09-30 09:50:00|57.9|55.5|57.96|55.56|57.97|55.57|57.86|55.46|0
1727690100000|2024-09-30 09:55:00|57.95|55.55|57.93|55.53|58.01|55.61|57.93|55.53|0
1727690400000|2024-09-30 10:00:00|57.91|55.51|57.88|55.48|58.01|55.61|57.86|55.46|0
1727690700000|2024-09-30 10:05:00|57.9|55.5|57.98|55.58|58.04|55.64|57.86|55.46|0
1727691000000|2024-09-30 10:10:00|57.95|55.55|57.96|55.56|57.99|55.59|57.86|55.46|0
1727691300000|2024-09-30 10:15:00|57.97|55.57|57.92|55.52|57.98|55.58|57.84|55.44|0
1727691600000|2024-09-30 10:20:00|57.94|55.54|57.83|55.43|58|55.6|57.83|55.43|0
1727691900000|2024-09-30 10:25:00|57.86|55.46|58.01|55.61|58.07|55.67|57.79|55.39|0
1727692200000|2024-09-30 10:30:00|58|55.6|58.22|55.82|58.27|55.87|57.96|55.56|0
1727692500000|2024-09-30 10:35:00|58.25|55.85|57.68|55.28|58.4|56|57.6|55.2|0
1727692800000|2024-09-30 10:40:00|57.69|55.29|57.7|55.3|57.77|55.37|57.64|55.24|0
1727693100000|2024-09-30 10:45:00|57.73|55.33|57.69|55.29|57.77|55.37|57.64|55.24|0
1727693400000|2024-09-30 10:50:00|57.7|55.3|57.68|55.28|57.76|55.36|57.61|55.21|0
1727693700000|2024-09-30 10:55:00|57.66|55.26|57.66|55.26|57.67|55.27|57.55|55.15|0
1727694000000|2024-09-30 11:00:00|57.63|55.23|57.7|55.3|57.8|55.4|57.63|55.23|0
1727694300000|2024-09-30 11:05:00|57.72|55.32|58.07|55.67|58.18|55.78|57.72|55.32|0
1727694600000|2024-09-30 11:10:00|58.11|55.71|58.42|56.02|58.42|56.02|58.09|55.69|0
1727694900000|2024-09-30 11:15:00|58.41|56.01|58.22|55.82|58.42|56.02|58.22|55.82|0
1727695200000|2024-09-30 11:20:00|58.23|55.83|58.24|55.84|58.29|55.89|58.15|55.75|0
1727695500000|2024-09-30 11:25:00|58.22|55.82|58.26|55.86|58.28|55.88|58.14|55.74|0
1727695800000|2024-09-30 11:30:00|58.27|55.87|58.17|55.77|58.28|55.88|58.15|55.75|0
1727696100000|2024-09-30 11:35:00|58.16|55.76|58.46|56.06|58.5|56.1|58.11|55.71|0
1727696400000|2024-09-30 11:40:00|58.44|56.04|58.8|56.4|58.8|56.4|58.14|55.74|0
1727696700000|2024-09-30 11:45:00|58.78|56.38|58.86|56.46|58.86|56.46|58.75|56.35|0
1727697000000|2024-09-30 11:50:00|58.84|56.44|58.84|56.44|58.91|56.51|58.8|56.4|0
1727697300000|2024-09-30 11:55:00|58.86|56.46|58.75|56.35|58.86|56.46|58.74|56.34|0
1727697600000|2024-09-30 12:00:00|58.79|56.39|58.64|56.24|58.82|56.42|58.59|56.19|0
1727697900000|2024-09-30 12:05:00|58.62|56.22|58.44|56.04|58.64|56.24|58.37|55.97|0
1727698200000|2024-09-30 12:10:00|58.42|56.02|58.84|56.44|58.86|56.46|58.39|55.99|0
1727698500000|2024-09-30 12:15:00|58.86|56.46|58.79|56.39|58.88|56.48|58.73|56.33|0
1727698800000|2024-09-30 12:20:00|58.81|56.41|58.84|56.44|58.88|56.48|58.79|56.39|0
1727699100000|2024-09-30 12:25:00|58.81|56.41|58.75|56.35|58.84|56.44|58.72|56.32|0
1727699400000|2024-09-30 12:30:00|58.77|56.37|58.85|56.45|58.92|56.52|58.74|56.34|0
1727699700000|2024-09-30 12:35:00|58.84|56.44|58.83|56.43|58.88|56.48|58.72|56.32|0
1727700000000|2024-09-30 12:40:00|58.82|56.42|58.94|56.54|58.99|56.59|58.79|56.39|0
1727700300000|2024-09-30 12:45:00|58.92|56.52|58.76|56.36|58.92|56.52|58.74|56.34|0
1727700600000|2024-09-30 12:50:00|58.74|56.34|58.63|56.23|58.74|56.34|58.61|56.21|0
1727700900000|2024-09-30 12:55:00|58.65|56.25|58.72|56.32|58.76|56.36|58.63|56.23|0
1727701200000|2024-09-30 13:00:00|58.74|56.34|58.69|56.29|58.87|56.47|58.63|56.23|0
1727701500000|2024-09-30 13:05:00|58.67|56.27|58.6|56.2|58.71|56.31|58.55|56.15|0
1727701800000|2024-09-30 13:10:00|58.54|56.14|58.4|56|58.56|56.16|58.38|55.98|0
1727702100000|2024-09-30 13:15:00|58.42|56.02|58.93|56.53|58.93|56.53|58.4|56|0
1727702400000|2024-09-30 13:20:00|58.91|56.51|59|56.6|59.02|56.62|58.89|56.49|0
1727702700000|2024-09-30 13:25:00|58.97|56.57|58.93|56.53|59|56.6|58.84|56.44|0
1727703000000|2024-09-30 13:30:00|58.91|56.51|58.24|55.84|58.91|56.51|58.16|55.76|0
1727703300000|2024-09-30 13:35:00|58.29|55.89|58.22|55.82|58.35|55.95|57.94|55.54|0
1727703600000|2024-09-30 13:40:00|58.2|55.8|58.35|55.95|58.53|56.13|58.13|55.73|0
1727703900000|2024-09-30 13:45:00|58.34|55.94|58.17|55.77|58.35|55.95|58.11|55.71|0
1727704200000|2024-09-30 13:50:00|58.15|55.75|58.7|56.3|58.74|56.34|58.11|55.71|0
1727704500000|2024-09-30 13:55:00|58.68|56.28|58.94|56.54|58.98|56.58|58.63|56.23|0
1727704800000|2024-09-30 14:00:00|58.96|56.56|58.92|56.52|59.12|56.72|58.61|56.21|0
1727705100000|2024-09-30 14:05:00|58.94|56.54|58.7|56.3|58.94|56.54|58.63|56.23|0
1727705400000|2024-09-30 14:10:00|58.76|56.36|58.96|56.56|58.96|56.56|58.67|56.27|0
1727705700000|2024-09-30 14:15:00|58.94|56.54|59.08|56.68|59.12|56.72|58.54|56.14|0
1727706000000|2024-09-30 14:20:00|59.1|56.7|59.16|56.76|59.19|56.79|58.88|56.48|0
1727706300000|2024-09-30 14:25:00|59.19|56.79|58.74|56.34|59.32|56.92|58.74|56.34|0
1727706600000|2024-09-30 14:30:00|58.72|56.32|58.39|55.99|58.76|56.36|58.28|55.88|0
1727706900000|2024-09-30 14:35:00|58.37|55.97|58.66|56.26|59.02|56.62|58.32|55.92|0
1727707200000|2024-09-30 14:40:00|58.64|56.24|58.69|56.29|58.77|56.37|58.55|56.15|0
1727707500000|2024-09-30 14:45:00|58.66|56.26|58.51|56.11|58.73|56.33|58.42|56.02|0
1727707800000|2024-09-30 14:50:00|58.55|56.15|58.68|56.28|58.77|56.37|58.53|56.13|0
1727708100000|2024-09-30 14:55:00|58.66|56.26|58.69|56.29|58.79|56.39|58.57|56.17|0
1727708400000|2024-09-30 15:00:00|58.73|56.33|58.22|55.82|58.75|56.35|58.19|55.79|0
1727708700000|2024-09-30 15:05:00|58.26|55.86|58.65|56.25|58.65|56.25|58.19|55.79|0
1727709000000|2024-09-30 15:10:00|58.61|56.21|58.26|55.86|58.67|56.27|58.21|55.81|0
1727709300000|2024-09-30 15:15:00|58.28|55.88|58.3|55.9|58.39|55.99|58.17|55.77|0
1727709600000|2024-09-30 15:20:00|58.32|55.92|58.27|55.87|58.34|55.94|58.15|55.75|0
1727709900000|2024-09-30 15:25:00|58.28|55.88|58.25|55.85|58.45|56.05|58.21|55.81|0
1727710200000|2024-09-30 15:30:00|58.23|55.83|58.43|56.03|58.47|56.07|58.09|55.69|0
1727710500000|2024-09-30 15:35:00|58.4|56|58.69|56.29|58.73|56.33|58.37|55.97|0
1727710800000|2024-09-30 15:40:00|58.71|56.31|58.56|56.16|59|56.6|58.45|56.05|0
1727711100000|2024-09-30 15:45:00|58.58|56.18|58.31|55.91|58.62|56.22|58.25|55.85|0
1727711400000|2024-09-30 15:50:00|58.34|55.94|57.68|55.28|58.36|55.96|57.66|55.26|0
1727711700000|2024-09-30 15:55:00|57.66|55.26|57.64|55.24|57.73|55.33|57.57|55.17|0
1727712000000|2024-09-30 16:00:00|57.62|55.22|57.46|55.06|57.68|55.28|57.44|55.04|0
1727712300000|2024-09-30 16:05:00|57.45|55.05|57.29|54.89|57.51|55.11|57.05|54.65|0
1727712600000|2024-09-30 16:10:00|57.27|54.87|57.2|54.8|57.55|55.15|57.07|54.67|0
1727712900000|2024-09-30 16:15:00|57.18|54.78|57.26|54.86|57.26|54.86|57.07|54.67|0
1727713200000|2024-09-30 16:20:00|57.29|54.89|57.29|54.89|57.33|54.93|57.07|54.67|0
1727713500000|2024-09-30 16:25:00|57.31|54.91|57.35|54.95|57.37|54.97|57.2|54.8|0
1727713800000|2024-09-30 16:30:00|57.39|54.99|57.5|55.1|57.52|55.12|57.28|54.88|0
1727714100000|2024-09-30 16:35:00|57.48|55.08|57.43|55.03|57.48|55.08|57.26|54.86|0
1727714400000|2024-09-30 16:40:00|57.45|55.05|57.29|54.89|57.58|55.18|57.16|54.76|0
1727714700000|2024-09-30 16:45:00|57.27|54.87|57.23|54.83|57.31|54.91|57.16|54.76|0
1727715000000|2024-09-30 16:50:00|57.18|54.78|57.25|54.85|57.31|54.91|57.1|54.7|0
1727715300000|2024-09-30 16:55:00|57.27|54.87|57.29|54.89|57.29|54.89|57.18|54.78|0
1727715600000|2024-09-30 17:00:00|57.35|54.95|57.46|55.06|57.48|55.08|57.31|54.91|0
1727715900000|2024-09-30 17:05:00|57.48|55.08|57.5|55.1|57.5|55.1|57.29|54.89|0
1727716200000|2024-09-30 17:10:00|57.48|55.08|57.76|55.36|57.78|55.38|57.37|54.97|0
1727716500000|2024-09-30 17:15:00|57.74|55.34|57.54|55.14|57.85|55.45|57.48|55.08|0
1727716800000|2024-09-30 17:20:00|57.52|55.12|57.48|55.08|57.56|55.16|57.35|54.95|0
1727717100000|2024-09-30 17:25:00|57.43|55.03|57.71|55.31|57.74|55.34|57.37|54.97|0
1727717400000|2024-09-30 17:30:00|57.74|55.34|57.65|55.25|57.78|55.38|57.58|55.18|0
1727717700000|2024-09-30 17:35:00|57.67|55.27|57.65|55.25|57.7|55.3|57.54|55.14|0
1727718000000|2024-09-30 17:40:00|57.67|55.27|57.56|55.16|57.69|55.29|57.49|55.09|0
1727718300000|2024-09-30 17:45:00|57.58|55.18|57.49|55.09|57.67|55.27|57.47|55.07|0
1727718600000|2024-09-30 17:50:00|57.48|55.08|57.49|55.09|57.56|55.16|57.43|55.03|0
1727718900000|2024-09-30 17:55:00|57.34|54.94|57.27|54.87|57.69|55.29|57.16|54.76|0
1727719200000|2024-09-30 18:00:00|57.32|54.92|57.4|55|57.49|55.09|57.25|54.85|0
1727719500000|2024-09-30 18:05:00|57.42|55.02|57.57|55.17|57.86|55.46|57.4|55|0
1727719800000|2024-09-30 18:10:00|57.6|55.2|58.23|55.83|58.32|55.92|57.6|55.2|0
1727720100000|2024-09-30 18:15:00|58.29|55.89|58.73|56.33|58.73|56.33|57.48|55.08|0
1727720400000|2024-09-30 18:20:00|58.82|56.42|59.68|57.28|59.96|57.56|58.27|55.87|0
1727720700000|2024-09-30 18:25:00|59.59|57.19|58.9|56.5|59.85|57.45|58.88|56.48|0
1727721000000|2024-09-30 18:30:00|58.92|56.52|58.56|56.16|59.41|57.01|58.37|55.97|0
1727721300000|2024-09-30 18:35:00|58.61|56.21|57.83|55.43|58.78|56.38|57.73|55.33|0
1727721600000|2024-09-30 18:40:00|57.79|55.39|57.57|55.17|57.88|55.48|57.5|55.1|0
1727721900000|2024-09-30 18:45:00|57.55|55.15|57.57|55.17|57.61|55.21|57.26|54.86|0
1727722200000|2024-09-30 18:50:00|57.52|55.12|57.26|54.86|57.74|55.34|57.2|54.8|0
1727722500000|2024-09-30 18:55:00|57.28|54.88|57.72|55.32|57.72|55.32|57.24|54.84|0
1727722800000|2024-09-30 19:00:00|57.74|55.34|57.83|55.43|58.24|55.84|57.74|55.34|0
1727723100000|2024-09-30 19:05:00|57.85|55.45|57.8|55.4|57.91|55.51|57.63|55.23|0
1727723400000|2024-09-30 19:10:00|57.82|55.42|57.87|55.47|58.15|55.75|57.74|55.34|0
1727723700000|2024-09-30 19:15:00|57.84|55.44|57.36|54.96|57.93|55.53|57.3|54.9|0
1727724000000|2024-09-30 19:20:00|57.38|54.98|57.51|55.11|57.67|55.27|57.34|54.94|0
1727724300000|2024-09-30 19:25:00|57.5|55.1|57.4|55|57.62|55.22|57.36|54.96|0
1727724600000|2024-09-30 19:30:00|57.49|55.09|57.38|54.98|57.49|55.09|57.12|54.72|0
1727724900000|2024-09-30 19:35:00|57.41|55.01|56.8|54.4|57.41|55.01|56.77|54.37|0
1727725200000|2024-09-30 19:40:00|56.82|54.42|56.51|54.11|56.99|54.59|56.47|54.07|0
1727725500000|2024-09-30 19:45:00|56.45|54.05|57.34|54.94|57.34|54.94|55.77|53.37|0
1727725800000|2024-09-30 19:50:00|57.29|54.89|55.62|53.22|57.29|54.89|55.5|53.1|0
1727726100000|2024-09-30 19:55:00|55.44|53.04|55.45|53.05|55.64|53.24|54.85|52.45|0
1727726400000|2024-09-30 20:00:00|55.16|52.76|55.73|53.33|55.85|53.45|55.16|52.76|0
1727726700000|2024-09-30 20:05:00|55.75|53.35|55.87|53.47|55.9|53.5|55.62|53.22|0
1727727000000|2024-09-30 20:10:00|55.85|53.45|55.85|53.45|55.87|53.47|55.68|53.28|0
1727727300000|2024-09-30 20:15:00|55.95|53.35|55.82|53.22|55.95|53.35|55.8|53.2|0
1727727600000|2024-09-30 20:20:00|55.81|53.21|55.63|53.03|55.82|53.22|55.63|53.03|0
1727727900000|2024-09-30 20:25:00|55.65|53.05|55.53|52.93|55.72|53.12|55.46|52.86|0
1727728200000|2024-09-30 20:30:00|55.55|52.95|55.67|53.07|55.67|53.07|55.5|52.9|0
1727728500000|2024-09-30 20:35:00|55.65|53.05|55.61|53.01|55.67|53.07|55.59|52.99|0
1727728800000|2024-09-30 20:40:00|55.63|53.03|55.67|53.07|55.69|53.09|55.63|53.03|0
1727729100000|2024-09-30 20:45:00|55.69|53.09|55.77|53.17|55.79|53.19|55.69|53.09|0
1727729400000|2024-09-30 20:50:00|55.79|53.19|55.84|53.24|55.84|53.24|55.77|53.17|0
1727729700000|2024-09-30 20:55:00|55.83|53.23|56.12|53.52|56.15|53.55|55.83|53.23|0
1727730000000|2024-09-30 21:00:00|56.14|53.54|56.1|53.5|56.18|53.58|56.1|53.5|0
1727730300000|2024-09-30 21:05:00|56.12|53.52|56.12|53.52|56.14|53.54|56.12|53.52|0
1727730600000|2024-09-30 21:10:00|56.08|53.48|56.1|53.5|56.11|53.51|56.08|53.48|0
1727730900000|2024-09-30 21:15:00|56.12|53.52|56.11|53.51|56.15|53.55|56.09|53.49|0
1727731200000|2024-09-30 21:20:00|56.1|53.5|56.09|53.49|56.11|53.51|56.08|53.48|0
1727731500000|2024-09-30 21:25:00|56.1|53.5|56.09|53.49|56.1|53.5|56.09|53.49|0
1727731800000|2024-09-30 21:30:00|56.05|53.45|56.06|53.46|56.07|53.47|56.04|53.44|0
1727732100000|2024-09-30 21:35:00|56.08|53.48|56.06|53.46|56.11|53.51|56.03|53.43|0
1727732400000|2024-09-30 21:40:00|56.05|53.45|56|53.4|56.05|53.45|55.98|53.38|0
1727732700000|2024-09-30 21:45:00|56.03|53.43|55.97|53.37|56.04|53.44|55.97|53.37|0
1727733000000|2024-09-30 21:50:00|56.02|53.42|55.95|53.35|56.02|53.42|55.94|53.34|0
1727733300000|2024-09-30 21:55:00|55.97|53.37|55.99|53.39|56|53.4|55.94|53.34|0
1727733600000|2024-09-30 22:00:00|55.98|53.38|55.98|53.38|55.99|53.39|55.87|53.27|0
1727733900000|2024-09-30 22:05:00|55.97|53.37|56.26|53.66|56.31|53.71|55.97|53.37|0
1727734200000|2024-09-30 22:10:00|56.24|53.64|56.28|53.68|56.35|53.75|56.22|53.62|0
1727734500000|2024-09-30 22:15:00|56.3|53.7|56.28|53.68|56.47|53.87|56.28|53.68|0
1727734800000|2024-09-30 22:20:00|56.3|53.7|56.24|53.64|56.34|53.74|56.24|53.64|0
1727735100000|2024-09-30 22:25:00|56.21|53.61|56.11|53.51|56.21|53.61|55.96|53.36|0
1727735400000|2024-09-30 22:30:00|56.12|53.52|56|53.4|56.19|53.59|55.98|53.38|0
1727735700000|2024-09-30 22:35:00|55.98|53.38|55.91|53.31|55.99|53.39|55.89|53.29|0
1727736000000|2024-09-30 22:40:00|55.88|53.28|56.02|53.42|56.06|53.46|55.87|53.27|0
1727736300000|2024-09-30 22:45:00|56|53.4|55.95|53.35|56.1|53.5|55.93|53.33|0
1727736600000|2024-09-30 22:50:00|55.93|53.33|55.97|53.37|56|53.4|55.91|53.31|0
1727736900000|2024-09-30 22:55:00|55.99|53.39|56.03|53.43|56.06|53.46|55.93|53.33|0
1727737200000|2024-09-30 23:00:00|56.01|53.41|56.18|53.58|56.21|53.61|56.01|53.41|0
1727737500000|2024-09-30 23:05:00|56.16|53.56|56.1|53.5|56.27|53.67|56.03|53.43|0
1727737800000|2024-09-30 23:10:00|56.09|53.49|56.03|53.43|56.14|53.54|56.01|53.41|0
1727738100000|2024-09-30 23:15:00|56.01|53.41|56.12|53.52|56.12|53.52|55.99|53.39|0
1727738400000|2024-09-30 23:20:00|56.09|53.49|56.13|53.53|56.16|53.56|56.05|53.45|0
1727738700000|2024-09-30 23:25:00|56.14|53.54|56.2|53.6|56.25|53.65|56.14|53.54|0
1727739000000|2024-09-30 23:30:00|56.19|53.59|56.18|53.58|56.24|53.64|56.15|53.55|0
1727739300000|2024-09-30 23:35:00|56.2|53.6|56.17|53.57|56.21|53.61|56.15|53.55|0
1727739600000|2024-09-30 23:40:00|56.19|53.59|56.08|53.48|56.19|53.59|56.08|53.48|0
1727739900000|2024-09-30 23:45:00|56.09|53.49|56.19|53.59|56.19|53.59|56.09|53.49|0
1727740200000|2024-09-30 23:50:00|56.17|53.57|56.02|53.42|56.19|53.59|56.02|53.42|0
1727740500000|2024-09-30 23:55:00|56.03|53.43|55.87|53.27|56.04|53.44|55.83|53.23|0
1727740800000|2024-10-01 00:00:00|55.89|53.29|55.89|53.29|56.06|53.46|55.72|53.12|0
1727741100000|2024-10-01 00:05:00|55.87|53.27|55.72|53.12|55.87|53.27|55.72|53.12|0
1727741400000|2024-10-01 00:10:00|55.7|53.1|55.85|53.25|55.85|53.25|55.68|53.08|0
1727741700000|2024-10-01 00:15:00|55.83|53.23|57.57|54.97|57.62|55.02|55.83|53.23|0
1727742000000|2024-10-01 00:20:00|57.6|55|57.42|54.82|57.62|55.02|57.42|54.82|0
1727742300000|2024-10-01 00:25:00|57.44|54.84|57.25|54.65|57.49|54.89|57.23|54.63|0
1727742600000|2024-10-01 00:30:00|57.15|54.75|57.11|54.71|57.17|54.77|57.08|54.68|0
1727742900000|2024-10-01 00:35:00|57.06|54.66|57.04|54.64|57.08|54.68|56.98|54.58|0
1727743200000|2024-10-01 00:40:00|57.06|54.66|57.1|54.7|57.15|54.75|57.02|54.62|0
1727743500000|2024-10-01 00:45:00|57.09|54.69|56.76|54.36|57.1|54.7|56.68|54.28|0
1727743800000|2024-10-01 00:50:00|56.74|54.34|56.82|54.42|56.87|54.47|56.74|54.34|0
1727744100000|2024-10-01 00:55:00|56.8|54.4|56.82|54.42|56.84|54.44|56.74|54.34|0
1727744400000|2024-10-01 01:00:00|56.8|54.4|56.8|54.4|56.84|54.44|56.76|54.36|0
1727744700000|2024-10-01 01:05:00|56.79|54.39|56.75|54.35|56.8|54.4|56.71|54.31|0
1727745000000|2024-10-01 01:10:00|56.73|54.33|56.77|54.37|56.8|54.4|56.67|54.27|0
1727745300000|2024-10-01 01:15:00|56.76|54.36|56.79|54.39|56.84|54.44|56.71|54.31|0
1727745600000|2024-10-01 01:20:00|56.77|54.37|56.73|54.33|56.79|54.39|56.71|54.31|0
1727745900000|2024-10-01 01:25:00|56.71|54.31|56.52|54.12|56.73|54.33|56.47|54.07|0
1727746200000|2024-10-01 01:30:00|56.49|54.09|56.43|54.03|56.52|54.12|56.35|53.95|0
1727746500000|2024-10-01 01:35:00|56.44|54.04|56.39|53.99|56.44|54.04|56.28|53.88|0
1727746800000|2024-10-01 01:40:00|56.34|53.94|56.36|53.96|56.36|53.96|56.3|53.9|0
1727747100000|2024-10-01 01:45:00|56.34|53.94|56.34|53.94|56.45|54.05|56.21|53.81|0
1727747400000|2024-10-01 01:50:00|56.32|53.92|56.17|53.77|56.32|53.92|56.15|53.75|0
1727747700000|2024-10-01 01:55:00|56.15|53.75|56.09|53.69|56.28|53.88|56.09|53.69|0
1727748000000|2024-10-01 02:00:00|56.11|53.71|56.25|53.85|56.27|53.87|56.04|53.64|0
1727748300000|2024-10-01 02:05:00|56.27|53.87|56.29|53.89|56.3|53.9|56.23|53.83|0
1727748600000|2024-10-01 02:10:00|56.27|53.87|56.33|53.93|56.34|53.94|56.23|53.83|0
1727748900000|2024-10-01 02:15:00|56.31|53.91|56.29|53.89|56.33|53.93|56.27|53.87|0
1727749200000|2024-10-01 02:20:00|56.3|53.9|56.29|53.89|56.38|53.98|56.29|53.89|0
1727749500000|2024-10-01 02:25:00|56.31|53.91|56.29|53.89|56.33|53.93|56.25|53.85|0
1727749800000|2024-10-01 02:30:00|56.3|53.9|56.39|53.99|56.39|53.99|56.29|53.89|0
1727750100000|2024-10-01 02:35:00|56.41|54.01|56.35|53.95|56.46|54.06|56.35|53.95|0
1727750400000|2024-10-01 02:40:00|56.34|53.94|56.35|53.95|56.37|53.97|56.29|53.89|0
1727750700000|2024-10-01 02:45:00|56.33|53.93|56.35|53.95|56.37|53.97|56.31|53.91|0
1727751000000|2024-10-01 02:50:00|56.33|53.93|56.37|53.97|56.37|53.97|56.3|53.9|0
1727751300000|2024-10-01 02:55:00|56.35|53.95|56.47|54.07|56.6|54.2|56.35|53.95|0
1727751600000|2024-10-01 03:00:00|56.45|54.05|56.55|54.15|56.58|54.18|56.43|54.03|0
1727751900000|2024-10-01 03:05:00|56.58|54.18|56.57|54.17|56.6|54.2|56.53|54.13|0
1727752200000|2024-10-01 03:10:00|56.55|54.15|56.57|54.17|56.6|54.2|56.51|54.11|0
1727752500000|2024-10-01 03:15:00|56.59|54.19|56.58|54.18|56.59|54.19|56.53|54.13|0
1727752800000|2024-10-01 03:20:00|56.57|54.17|56.7|54.3|56.7|54.3|56.57|54.17|0
1727753100000|2024-10-01 03:25:00|56.72|54.32|56.78|54.38|56.78|54.38|56.7|54.3|0
1727753400000|2024-10-01 03:30:00|56.76|54.36|56.65|54.25|56.76|54.36|56.65|54.25|0
1727753700000|2024-10-01 03:35:00|56.63|54.23|56.67|54.27|56.7|54.3|56.61|54.21|0
1727754000000|2024-10-01 03:40:00|56.72|54.32|56.59|54.19|56.72|54.32|56.57|54.17|0
1727754300000|2024-10-01 03:45:00|56.57|54.17|56.61|54.21|56.61|54.21|56.5|54.1|0
1727754600000|2024-10-01 03:50:00|56.59|54.19|56.61|54.21|56.69|54.29|56.56|54.16|0
1727754900000|2024-10-01 03:55:00|56.58|54.18|56.63|54.23|56.65|54.25|56.58|54.18|0
1727755200000|2024-10-01 04:00:00|56.64|54.24|56.69|54.29|56.73|54.33|56.63|54.23|0
1727755500000|2024-10-01 04:05:00|56.67|54.27|56.69|54.29|56.71|54.31|56.6|54.2|0
1727755800000|2024-10-01 04:10:00|56.71|54.31|56.79|54.39|56.83|54.43|56.69|54.29|0
1727756100000|2024-10-01 04:15:00|56.81|54.41|56.79|54.39|56.88|54.48|56.79|54.39|0
1727756400000|2024-10-01 04:20:00|56.77|54.37|56.8|54.4|56.81|54.41|56.75|54.35|0
1727756700000|2024-10-01 04:25:00|56.79|54.39|56.7|54.3|56.79|54.39|56.68|54.28|0
1727757000000|2024-10-01 04:30:00|56.71|54.31|56.88|54.48|56.96|54.56|56.7|54.3|0
1727757300000|2024-10-01 04:35:00|56.87|54.47|56.85|54.45|56.96|54.56|56.83|54.43|0
1727757600000|2024-10-01 04:40:00|56.84|54.44|56.91|54.51|56.91|54.51|56.83|54.43|0
1727757900000|2024-10-01 04:45:00|56.89|54.49|55.09|52.69|57.39|54.99|55.07|52.67|0
1727758200000|2024-10-01 04:50:00|55.1|52.7|55.11|52.71|55.15|52.75|55.07|52.67|0
1727758500000|2024-10-01 04:55:00|55.09|52.69|55.11|52.71|55.12|52.72|55.09|52.69|0
1727758800000|2024-10-01 05:00:00|55.15|52.75|55.14|52.74|55.17|52.77|55.12|52.72|0
1727759100000|2024-10-01 05:05:00|55.13|52.73|55.13|52.73|55.28|52.88|55.13|52.73|0
1727759400000|2024-10-01 05:10:00|55.11|52.71|55.09|52.69|55.17|52.77|55.09|52.69|0
1727759700000|2024-10-01 05:15:00|55.11|52.71|55.23|52.83|55.23|52.83|55.11|52.71|0
1727760000000|2024-10-01 05:20:00|55.25|52.85|55.1|52.7|55.25|52.85|55.08|52.68|0
1727760300000|2024-10-01 05:25:00|55.08|52.68|55.06|52.66|55.12|52.72|55.06|52.66|0
1727760600000|2024-10-01 05:30:00|55.04|52.64|55.02|52.62|55.1|52.7|54.98|52.58|0
1727760900000|2024-10-01 05:35:00|55.04|52.64|55.27|52.87|55.31|52.91|55.02|52.62|0
1727761200000|2024-10-01 05:40:00|55.29|52.89|55.25|52.85|55.41|53.01|55.25|52.85|0
1727761500000|2024-10-01 05:45:00|55.27|52.87|55.1|52.7|55.31|52.91|55.1|52.7|0
1727761800000|2024-10-01 05:50:00|55.09|52.69|55.01|52.61|55.09|52.69|54.91|52.51|0
1727762100000|2024-10-01 05:55:00|55.03|52.63|55.2|52.8|55.26|52.86|55.03|52.63|0
1727762400000|2024-10-01 06:00:00|55.16|52.76|55.16|52.76|55.32|52.92|55.12|52.72|0
1727762700000|2024-10-01 06:05:00|55.11|52.71|55.18|52.78|55.22|52.82|55.09|52.69|0
1727763000000|2024-10-01 06:10:00|55.15|52.75|55.07|52.67|55.18|52.78|55.05|52.65|0
1727763300000|2024-10-01 06:15:00|55.06|52.66|55.01|52.61|55.09|52.69|54.96|52.56|0
1727763600000|2024-10-01 06:20:00|55.03|52.63|55.05|52.65|55.07|52.67|55.01|52.61|0
1727763900000|2024-10-01 06:25:00|55.07|52.67|54.96|52.56|55.07|52.67|54.96|52.56|0
1727764200000|2024-10-01 06:30:00|54.94|52.54|54.84|52.44|54.94|52.54|54.81|52.41|0
1727764500000|2024-10-01 06:35:00|54.81|52.41|54.79|52.39|54.84|52.44|54.75|52.35|0
1727764800000|2024-10-01 06:40:00|54.78|52.38|54.9|52.5|54.93|52.53|54.77|52.37|0
1727765100000|2024-10-01 06:45:00|54.92|52.52|54.77|52.37|54.92|52.52|54.75|52.35|0
1727765400000|2024-10-01 06:50:00|54.79|52.39|54.89|52.49|54.91|52.51|54.75|52.35|0
1727765700000|2024-10-01 06:55:00|54.91|52.51|54.95|52.55|55.08|52.68|54.91|52.51|0
1727766000000|2024-10-01 07:00:00|54.97|52.57|54.9|52.5|55.27|52.87|54.9|52.5|0
1727766300000|2024-10-01 07:05:00|54.89|52.49|55.54|53.14|55.54|53.14|54.89|52.49|0
1727766600000|2024-10-01 07:10:00|55.52|53.12|55.81|53.41|55.83|53.43|55.5|53.1|0
1727766900000|2024-10-01 07:15:00|55.83|53.43|55.94|53.54|55.94|53.54|55.73|53.33|0
1727767200000|2024-10-01 07:20:00|55.92|53.52|55.62|53.22|55.94|53.54|55.51|53.11|0
1727767500000|2024-10-01 07:25:00|55.6|53.2|55.41|53.01|55.6|53.2|55.28|52.88|0
1727767800000|2024-10-01 07:30:00|55.42|53.02|55.34|52.94|55.55|53.15|55.2|52.8|0
1727768100000|2024-10-01 07:35:00|55.32|52.92|55.09|52.69|55.34|52.94|55.07|52.67|0
1727768400000|2024-10-01 07:40:00|55.08|52.68|55.03|52.63|55.17|52.77|55.03|52.63|0
1727768700000|2024-10-01 07:45:00|55.06|52.66|55.09|52.69|55.14|52.74|54.97|52.57|0
1727769000000|2024-10-01 07:50:00|55.02|52.62|54.96|52.56|55.07|52.67|54.93|52.53|0
1727769300000|2024-10-01 07:55:00|54.94|52.54|54.94|52.54|55.08|52.68|54.92|52.52|0
1727769600000|2024-10-01 08:00:00|54.92|52.52|55.17|52.77|55.17|52.77|54.88|52.48|0
1727769900000|2024-10-01 08:05:00|55.19|52.79|55.24|52.84|55.27|52.87|55.1|52.7|0
1727770200000|2024-10-01 08:10:00|55.25|52.85|55.42|53.02|55.46|53.06|55.23|52.83|0
1727770500000|2024-10-01 08:15:00|55.44|53.04|55.33|52.93|55.48|53.08|55.21|52.81|0
1727770800000|2024-10-01 08:20:00|55.32|52.92|55.44|53.04|55.44|53.04|55.21|52.81|0
1727771100000|2024-10-01 08:25:00|55.43|53.03|55.29|52.89|55.43|53.03|55.27|52.87|0
1727771400000|2024-10-01 08:30:00|55.3|52.9|55.12|52.72|55.35|52.95|55.06|52.66|0
1727771700000|2024-10-01 08:35:00|55.1|52.7|55.28|52.88|55.28|52.88|54.97|52.57|0
1727772000000|2024-10-01 08:40:00|55.31|52.91|55.12|52.72|55.31|52.91|55.03|52.63|0
1727772300000|2024-10-01 08:45:00|55.13|52.73|55.19|52.79|55.22|52.82|55.07|52.67|0
1727772600000|2024-10-01 08:50:00|55.2|52.8|55.36|52.96|55.43|53.03|55.19|52.79|0
1727772900000|2024-10-01 08:55:00|55.38|52.98|55.3|52.9|55.45|53.05|55.22|52.82|0
1727773200000|2024-10-01 09:00:00|55.32|52.92|55.3|52.9|55.41|53.01|55.24|52.84|0
1727773500000|2024-10-01 09:05:00|55.32|52.92|55.4|53|55.45|53.05|55.28|52.88|0
1727773800000|2024-10-01 09:10:00|55.42|53.02|55.49|53.09|55.51|53.11|55.38|52.98|0
1727774100000|2024-10-01 09:15:00|55.45|53.05|55.53|53.13|55.53|53.13|55.36|52.96|0
1727774400000|2024-10-01 09:20:00|55.52|53.12|55.5|53.1|55.57|53.17|55.46|53.06|0
1727774700000|2024-10-01 09:25:00|55.48|53.08|55.27|52.87|55.5|53.1|55.23|52.83|0
1727775000000|2024-10-01 09:30:00|55.25|52.85|55.21|52.81|55.32|52.92|55.19|52.79|0
1727775300000|2024-10-01 09:35:00|55.19|52.79|55.29|52.89|55.29|52.89|55.19|52.79|0
1727775600000|2024-10-01 09:40:00|55.31|52.91|55.31|52.91|55.39|52.99|55.27|52.87|0
1727775900000|2024-10-01 09:45:00|55.29|52.89|55.3|52.9|55.37|52.97|55.25|52.85|0
1727776200000|2024-10-01 09:50:00|55.29|52.89|55.22|52.82|55.29|52.89|55.16|52.76|0
1727776500000|2024-10-01 09:55:00|55.18|52.78|55.19|52.79|55.22|52.82|55.16|52.76|0
1727776800000|2024-10-01 10:00:00|55.2|52.8|55.22|52.82|55.3|52.9|55.18|52.78|0
1727777100000|2024-10-01 10:05:00|55.2|52.8|55.22|52.82|55.27|52.87|55.16|52.76|0
1727777400000|2024-10-01 10:10:00|55.24|52.84|55.05|52.65|55.24|52.84|55.05|52.65|0
1727777700000|2024-10-01 10:15:00|55.03|52.63|55.05|52.65|55.09|52.69|55.03|52.63|0
1727778000000|2024-10-01 10:20:00|55.03|52.63|54.99|52.59|55.03|52.63|54.92|52.52|0
1727778300000|2024-10-01 10:25:00|55.01|52.61|54.88|52.48|55.01|52.61|54.84|52.44|0
1727778600000|2024-10-01 10:30:00|54.86|52.46|54.92|52.52|54.98|52.58|54.86|52.46|0
1727778900000|2024-10-01 10:35:00|54.94|52.54|54.81|52.41|54.97|52.57|54.81|52.41|0
1727779200000|2024-10-01 10:40:00|54.79|52.39|54.81|52.41|54.83|52.43|54.77|52.37|0
1727779500000|2024-10-01 10:45:00|54.79|52.39|54.77|52.37|54.84|52.44|54.77|52.37|0
1727779800000|2024-10-01 10:50:00|54.75|52.35|54.75|52.35|54.87|52.47|54.71|52.31|0
1727780100000|2024-10-01 10:55:00|54.77|52.37|54.58|52.18|54.79|52.39|54.51|52.11|0
1727780400000|2024-10-01 11:00:00|54.56|52.16|54.39|51.99|54.56|52.16|54.39|51.99|0
1727780700000|2024-10-01 11:05:00|54.38|51.98|54.48|52.08|54.54|52.14|54.37|51.97|0
1727781000000|2024-10-01 11:10:00|54.45|52.05|54.49|52.09|54.54|52.14|54.41|52.01|0
1727781300000|2024-10-01 11:15:00|54.52|52.12|54.66|52.26|54.76|52.36|54.45|52.05|0
1727781600000|2024-10-01 11:20:00|54.64|52.24|54.89|52.49|54.89|52.49|54.64|52.24|0
1727781900000|2024-10-01 11:25:00|54.9|52.5|54.86|52.46|54.91|52.51|54.8|52.4|0
1727782200000|2024-10-01 11:30:00|54.84|52.44|55.07|52.67|55.09|52.69|54.8|52.4|0
1727782500000|2024-10-01 11:35:00|55.05|52.65|55.22|52.82|55.23|52.83|54.99|52.59|0
1727782800000|2024-10-01 11:40:00|55.23|52.83|55.17|52.77|55.24|52.84|55.09|52.69|0
1727783100000|2024-10-01 11:45:00|55.2|52.8|55.15|52.75|55.21|52.81|55.07|52.67|0
1727783400000|2024-10-01 11:50:00|55.14|52.74|55.03|52.63|55.15|52.75|54.96|52.56|0
1727783700000|2024-10-01 11:55:00|55.04|52.64|55.05|52.65|55.09|52.69|54.98|52.58|0
1727784000000|2024-10-01 12:00:00|55.07|52.67|54.88|52.48|55.07|52.67|54.84|52.44|0
1727784300000|2024-10-01 12:05:00|54.9|52.5|54.94|52.54|55.04|52.64|54.88|52.48|0
1727784600000|2024-10-01 12:10:00|54.92|52.52|54.98|52.58|55.02|52.62|54.9|52.5|0
1727784900000|2024-10-01 12:15:00|54.99|52.59|55.06|52.66|55.19|52.79|54.99|52.59|0
1727785200000|2024-10-01 12:20:00|55.08|52.68|54.96|52.56|55.08|52.68|54.96|52.56|0
1727785500000|2024-10-01 12:25:00|54.91|52.51|55.12|52.72|55.12|52.72|54.82|52.42|0
1727785800000|2024-10-01 12:30:00|55.14|52.74|55.29|52.89|55.35|52.95|55.12|52.72|0
1727786100000|2024-10-01 12:35:00|55.27|52.87|55.24|52.84|55.29|52.89|55.18|52.78|0
1727786400000|2024-10-01 12:40:00|55.27|52.87|55.18|52.78|55.29|52.89|55.09|52.69|0
1727786700000|2024-10-01 12:45:00|55.2|52.8|55.16|52.76|55.24|52.84|55.14|52.74|0
1727787000000|2024-10-01 12:50:00|55.14|52.74|55.09|52.69|55.18|52.78|55.07|52.67|0
1727787300000|2024-10-01 12:55:00|55.07|52.67|55.03|52.63|55.14|52.74|55.03|52.63|0
1727787600000|2024-10-01 13:00:00|55.05|52.65|55.03|52.63|55.15|52.75|54.95|52.55|0
1727787900000|2024-10-01 13:05:00|55.05|52.65|54.96|52.56|55.06|52.66|54.92|52.52|0
1727788200000|2024-10-01 13:10:00|54.99|52.59|55.04|52.64|55.09|52.69|54.9|52.5|0
1727788500000|2024-10-01 13:15:00|55.05|52.65|55.32|52.92|55.32|52.92|55.05|52.65|0
1727788800000|2024-10-01 13:20:00|55.34|52.94|55.28|52.88|55.48|53.08|55.28|52.88|0
1727789100000|2024-10-01 13:25:00|55.32|52.92|55.25|52.85|55.38|52.98|55.19|52.79|0
1727789400000|2024-10-01 13:30:00|55.21|52.81|55.53|53.13|57.48|55.08|55.15|52.75|0
1727789700000|2024-10-01 13:35:00|57.06|54.66|59.13|56.13|60.46|57.46|56.97|54.47|0
1727790000000|2024-10-01 13:40:00|60.03|57.03|60.11|57.11|60.45|57.45|59.71|56.71|0
1727790300000|2024-10-01 13:45:00|60.23|57.23|60.94|57.94|61.15|58.15|60.23|57.23|0
1727790600000|2024-10-01 13:50:00|61.08|58.08|62.62|59.62|63.06|60.06|60.03|57.03|0
1727790900000|2024-10-01 13:55:00|62.74|59.74|60.76|57.4|63.13|60.13|60.72|57.36|0
1727791200000|2024-10-01 14:00:00|60.79|57.43|61.81|58.45|62.27|58.91|60.17|56.81|0
1727791500000|2024-10-01 14:05:00|61.86|58.5|65.02|61.66|65.27|61.91|61.86|58.5|0
1727791800000|2024-10-01 14:10:00|65.07|61.71|67.6|63.76|67.99|64.63|64.91|61.55|0
1727792100000|2024-10-01 14:15:00|67.7|63.86|67.13|63.29|67.7|63.86|66.75|62.91|0
1727792400000|2024-10-01 14:20:00|67.18|63.34|65.75|61.91|67.18|63.34|65.53|61.69|0
1727792700000|2024-10-01 14:25:00|65.67|61.83|66.64|62.8|67.22|63.38|65.63|61.79|0
1727793000000|2024-10-01 14:30:00|66.59|62.75|66.68|62.84|67.45|63.61|66.33|62.49|0
1727793300000|2024-10-01 14:35:00|66.83|62.99|65.74|61.9|67.07|63.23|65.65|61.81|0
1727793600000|2024-10-01 14:40:00|65.79|61.95|64.32|60.48|65.86|62.02|63.97|60.13|0
1727793900000|2024-10-01 14:45:00|64.4|60.56|65.12|61.28|65.33|61.49|64.04|60.2|0
1727794200000|2024-10-01 14:50:00|65.17|61.33|66.14|62.3|66.16|62.32|64.91|61.07|0
1727794500000|2024-10-01 14:55:00|66.07|62.23|65.52|61.68|66.14|62.3|65.4|61.56|0
1727794800000|2024-10-01 15:00:00|65.56|61.72|65.82|61.98|66.02|62.18|65.54|61.7|0
1727795100000|2024-10-01 15:05:00|65.92|62.08|67.37|63.53|67.37|63.53|65.92|62.08|0
1727795400000|2024-10-01 15:10:00|67.35|63.51|67.45|63.61|67.45|63.61|66.65|62.81|0
1727795700000|2024-10-01 15:15:00|67.47|63.63|67.1|63.26|67.62|63.78|67.1|63.26|0
1727796000000|2024-10-01 15:20:00|67.18|63.34|66.96|63.12|67.2|63.36|66.55|62.71|0
1727796300000|2024-10-01 15:25:00|66.91|63.07|65.09|61.25|66.91|63.07|65.05|61.21|0
1727796600000|2024-10-01 15:30:00|65.14|61.3|64.83|60.99|66|62.16|64.62|60.78|0
1727796900000|2024-10-01 15:35:00|64.81|60.97|65.09|61.25|65.28|61.44|64.53|60.69|0
1727797200000|2024-10-01 15:40:00|64.56|60.72|64.49|60.65|64.74|60.9|64.07|60.23|0
1727797500000|2024-10-01 15:45:00|64.47|60.63|64.73|60.89|65.03|61.19|64.47|60.63|0
1727797800000|2024-10-01 15:50:00|64.75|60.91|64.61|60.77|64.75|60.91|64.44|60.6|0
1727798100000|2024-10-01 15:55:00|64.56|60.72|64.64|60.8|64.72|60.88|64.15|60.31|0
1727798400000|2024-10-01 16:00:00|64.71|60.87|64.03|60.19|64.92|61.08|63.96|60.12|0
1727798700000|2024-10-01 16:05:00|63.96|60.12|63.32|59.48|64.05|60.21|63.28|59.44|0
1727799000000|2024-10-01 16:10:00|63.3|59.46|63.64|59.8|63.83|59.99|62.86|59.02|0
1727799300000|2024-10-01 16:15:00|63.62|59.78|63.57|59.73|63.67|59.83|63.25|59.41|0
1727799600000|2024-10-01 16:20:00|63.5|59.66|63.91|60.07|64.07|60.23|63.32|59.48|0
1727799900000|2024-10-01 16:25:00|63.89|60.05|63.89|60.05|64.4|60.56|63.75|59.91|0
1727800200000|2024-10-01 16:30:00|63.93|60.09|64.45|60.61|65.13|61.29|63.77|59.93|0
1727800500000|2024-10-01 16:35:00|64.59|60.75|65.01|61.17|65.1|61.26|64.14|60.3|0
1727800800000|2024-10-01 16:40:00|65.06|61.22|66.41|62.57|66.41|62.57|64.73|60.89|0
1727801100000|2024-10-01 16:45:00|66.43|62.59|66.6|62.76|67.03|63.19|66.29|62.45|0
1727801400000|2024-10-01 16:50:00|66.58|62.74|65.38|61.54|66.58|62.74|65.01|61.17|0
1727801700000|2024-10-01 16:55:00|65.41|61.57|65.38|61.54|66.02|62.18|64.91|61.07|0
1727802000000|2024-10-01 17:00:00|65.36|61.52|66.3|62.46|66.3|62.46|65.36|61.52|0
1727802300000|2024-10-01 17:05:00|66.26|62.42|67.19|63.35|67.43|63.59|66.19|62.35|0
1727802600000|2024-10-01 17:10:00|67.18|63.34|67.53|63.69|67.53|63.69|66.93|63.09|0
1727802900000|2024-10-01 17:15:00|67.5|63.66|67.99|64.15|68.06|64.22|67.5|63.66|0
1727803200000|2024-10-01 17:20:00|67.94|64.1|67.99|64.15|68.09|64.25|67.54|63.7|0
1727803500000|2024-10-01 17:25:00|67.94|64.1|67.52|63.68|68.18|64.34|67.05|63.21|0
1727803800000|2024-10-01 17:30:00|67.57|63.73|66.1|62.26|67.64|63.8|65.98|62.14|0
1727804100000|2024-10-01 17:35:00|66.24|62.4|66.51|62.67|66.84|63|66.24|62.4|0
1727804400000|2024-10-01 17:40:00|66.6|62.76|65.24|61.4|66.93|63.09|65.19|61.35|0
1727804700000|2024-10-01 17:45:00|65.22|61.38|65.38|61.54|65.47|61.63|64.96|61.12|0
1727805000000|2024-10-01 17:50:00|65.43|61.59|64.93|61.09|65.43|61.59|64.93|61.09|0
1727805300000|2024-10-01 17:55:00|64.95|61.11|63.83|59.99|65.28|61.44|63.83|59.99|0
1727805600000|2024-10-01 18:00:00|63.9|60.06|63.34|59.5|64.25|60.41|63.25|59.41|0
1727805900000|2024-10-01 18:05:00|63.32|59.48|63.18|59.34|63.43|59.59|63.07|59.23|0
1727806200000|2024-10-01 18:10:00|63.2|59.36|61.82|57.98|63.36|59.52|61.8|57.96|0
1727806500000|2024-10-01 18:15:00|61.8|57.96|61.5|57.66|62.26|58.42|61.32|57.48|0
1727806800000|2024-10-01 18:20:00|61.52|57.68|61.52|57.68|61.72|57.88|61.25|57.41|0
1727807100000|2024-10-01 18:25:00|61.56|57.72|61.29|57.45|61.63|57.79|61.27|57.43|0
1727807400000|2024-10-01 18:30:00|61.34|57.5|61.2|57.36|61.38|57.54|60.93|57.09|0
1727807700000|2024-10-01 18:35:00|61.22|57.38|60.63|58.23|61.49|59|60.47|57.27|0
1727808000000|2024-10-01 18:40:00|60.59|58.19|60.72|58.32|60.93|58.53|60.51|58.11|0
1727808300000|2024-10-01 18:45:00|60.71|58.31|60.86|58.46|60.99|58.59|60.58|58.18|0
1727808600000|2024-10-01 18:50:00|60.79|58.39|60.97|58.57|61.17|58.77|60.52|58.12|0
1727808900000|2024-10-01 18:55:00|60.9|58.5|60.72|58.32|60.95|58.55|60.56|58.16|0
1727809200000|2024-10-01 19:00:00|60.7|58.3|60.97|58.57|61.03|58.63|60.7|58.3|0
1727809500000|2024-10-01 19:05:00|60.99|58.59|60.81|58.41|61.17|58.77|60.67|58.27|0
1727809800000|2024-10-01 19:10:00|60.83|58.43|61.17|58.77|61.35|58.95|60.76|58.36|0
1727810100000|2024-10-01 19:15:00|61.21|58.81|61.14|58.74|61.44|59.04|61.08|58.68|0
1727810400000|2024-10-01 19:20:00|61.19|58.79|60.94|58.54|61.21|58.81|60.76|58.36|0
1727810700000|2024-10-01 19:25:00|60.91|58.51|60.87|58.47|60.96|58.56|60.69|58.29|0
1727811000000|2024-10-01 19:30:00|60.85|58.45|61.68|59.28|61.68|59.28|60.85|58.45|0
1727811300000|2024-10-01 19:35:00|61.66|59.26|61.86|59.46|62.3|59.9|61.1|58.7|0
1727811600000|2024-10-01 19:40:00|61.75|59.35|61.95|59.55|62|59.6|61.54|59.14|0
1727811900000|2024-10-01 19:45:00|61.97|59.57|62.25|59.85|62.27|59.87|61.93|59.53|0
1727812200000|2024-10-01 19:50:00|62.11|59.71|63|60.6|63.12|60.72|62.09|59.69|0
1727812500000|2024-10-01 19:55:00|62.98|60.58|62.93|60.53|63.14|60.74|62.54|60.14|0
1727812800000|2024-10-01 20:00:00|63|60.6|62.61|60.21|63|60.6|62.33|59.93|0
1727813100000|2024-10-01 20:05:00|62.58|60.18|62.79|60.39|62.91|60.51|62.56|60.16|0
1727813400000|2024-10-01 20:10:00|62.74|60.34|62.86|60.46|62.9|60.5|62.7|60.3|0
1727813700000|2024-10-01 20:15:00|62.96|60.36|62.93|60.33|63|60.4|62.92|60.32|0
1727814000000|2024-10-01 20:20:00|62.96|60.36|63.07|60.47|63.1|60.5|62.96|60.36|0
1727814300000|2024-10-01 20:25:00|63.09|60.49|63|60.4|63.09|60.49|62.95|60.35|0
1727814600000|2024-10-01 20:30:00|63.02|60.42|63.09|60.49|63.09|60.49|62.98|60.38|0
1727814900000|2024-10-01 20:35:00|63.07|60.47|63.07|60.47|63.14|60.54|63.02|60.42|0
1727815200000|2024-10-01 20:40:00|63.08|60.48|63.25|60.65|63.28|60.68|63.04|60.44|0
1727815500000|2024-10-01 20:45:00|63.23|60.63|63.25|60.65|63.3|60.7|63.23|60.63|0
1727815800000|2024-10-01 20:50:00|63.23|60.63|63.2|60.6|63.27|60.67|63.18|60.58|0
1727816100000|2024-10-01 20:55:00|63.19|60.59|63.21|60.61|63.24|60.64|63.06|60.46|0
1727816400000|2024-10-01 21:00:00|63.2|60.6|63.21|60.61|63.21|60.61|63.18|60.58|0
1727816700000|2024-10-01 21:05:00|63.2|60.6|63.14|60.54|63.21|60.61|63.08|60.48|0
1727817000000|2024-10-01 21:10:00|63.15|60.55|63.14|60.54|63.18|60.58|63.11|60.51|0
1727817300000|2024-10-01 21:15:00|63.13|60.53|63.15|60.55|63.15|60.55|63.13|60.53|0
1727817600000|2024-10-01 21:20:00|63.14|60.54|63.13|60.53|63.14|60.54|63.13|60.53|0
1727818500000|2024-10-01 21:35:00|63.12|60.52|63.12|60.52|63.13|60.53|63.12|60.52|0
1727818800000|2024-10-01 21:40:00|63.13|60.53|63.13|60.53|63.13|60.53|63.12|60.52|0
1727819100000|2024-10-01 21:45:00|63.14|60.54|63.15|60.55|63.15|60.55|63.13|60.53|0
1727819400000|2024-10-01 21:50:00|63.17|60.57|63.14|60.54|63.21|60.61|63.14|60.54|0
1727819700000|2024-10-01 21:55:00|63.12|60.52|63.05|60.45|63.15|60.55|63.05|60.45|0
1727820000000|2024-10-01 22:00:00|62.99|60.39|63.71|61.11|63.77|61.17|62.73|60.13|0
1727820300000|2024-10-01 22:05:00|63.77|61.17|63.77|61.17|63.98|61.38|63.72|61.12|0
1727820600000|2024-10-01 22:10:00|63.76|61.16|64|61.4|64.19|61.59|63.65|61.05|0
1727820900000|2024-10-01 22:15:00|64.02|61.42|63.69|61.09|64.05|61.45|63.69|61.09|0
1727821200000|2024-10-01 22:20:00|63.67|61.07|63.83|61.23|63.9|61.3|63.65|61.05|0
1727821500000|2024-10-01 22:25:00|63.81|61.21|63.95|61.35|63.97|61.37|63.67|61.07|0
1727821800000|2024-10-01 22:30:00|63.96|61.36|63.76|61.16|64.08|61.48|63.74|61.14|0
1727822100000|2024-10-01 22:35:00|63.74|61.14|63.57|60.97|63.74|61.14|63.55|60.95|0
1727822400000|2024-10-01 22:40:00|63.56|60.96|64.26|61.66|64.39|61.79|63.56|60.96|0
1727822700000|2024-10-01 22:45:00|64.25|61.65|64.23|61.63|64.25|61.65|63.96|61.36|0
1727823000000|2024-10-01 22:50:00|64.32|61.72|64.15|61.55|64.36|61.76|64.07|61.47|0
1727823300000|2024-10-01 22:55:00|64.13|61.53|64.08|61.48|64.18|61.58|63.92|61.32|0
1727823600000|2024-10-01 23:00:00|64.03|61.43|63.99|61.39|64.18|61.58|63.89|61.29|0
1727823900000|2024-10-01 23:05:00|64|61.4|64.01|61.41|64.17|61.57|63.84|61.24|0
1727824200000|2024-10-01 23:10:00|64.02|61.42|63.8|61.2|64.03|61.43|63.8|61.2|0
1727824500000|2024-10-01 23:15:00|63.82|61.22|63.98|61.38|64.01|61.41|63.7|61.1|0
1727824800000|2024-10-01 23:20:00|64.03|61.43|64.29|61.69|64.31|61.71|64.03|61.43|0
1727825100000|2024-10-01 23:25:00|64.31|61.71|64.36|61.76|64.64|62.04|64.22|61.62|0
1727825400000|2024-10-01 23:30:00|64.38|61.78|64.14|61.54|64.44|61.84|64.1|61.5|0
1727825700000|2024-10-01 23:35:00|64.17|61.57|64.05|61.45|64.28|61.68|63.98|61.38|0
1727826000000|2024-10-01 23:40:00|64.02|61.42|63.98|61.38|64.07|61.47|63.91|61.31|0
1727826300000|2024-10-01 23:45:00|63.99|61.39|63.6|61|64.05|61.45|63.55|60.95|0
1727826600000|2024-10-01 23:50:00|63.62|61.02|63.9|61.3|63.95|61.35|63.62|61.02|0
1727826900000|2024-10-01 23:55:00|63.85|61.25|63.87|61.27|63.92|61.32|63.83|61.23|0
1727827200000|2024-10-02 00:00:00|63.81|61.21|63.45|60.85|63.9|61.3|63.38|60.78|0
1727827500000|2024-10-02 00:05:00|63.43|60.83|63.5|60.9|63.71|61.11|63.38|60.78|0
1727827800000|2024-10-02 00:10:00|63.48|60.88|63.3|60.7|63.59|60.99|63.29|60.69|0
1727828100000|2024-10-02 00:15:00|63.31|60.71|63.66|61.06|63.68|61.08|63.29|60.69|0
1727828400000|2024-10-02 00:20:00|63.68|61.08|63.68|61.08|63.82|61.22|63.59|60.99|0
1727828700000|2024-10-02 00:25:00|63.71|61.11|63.77|61.17|63.94|61.34|63.62|61.02|0
1727829000000|2024-10-02 00:30:00|63.72|61.32|63.7|61.3|64.38|61.98|62.78|60.38|0
1727829300000|2024-10-02 00:35:00|63.71|61.31|63.5|61.1|63.73|61.33|63.43|61.03|0
1727829600000|2024-10-02 00:40:00|63.47|61.07|63.19|60.79|63.5|61.1|63.1|60.7|0
1727829900000|2024-10-02 00:45:00|63.17|60.77|63.26|60.86|63.31|60.91|63.14|60.74|0
1727830200000|2024-10-02 00:50:00|63.24|60.84|63.59|61.19|63.73|61.33|63.21|60.81|0
1727830500000|2024-10-02 00:55:00|63.61|61.21|63.47|61.07|63.68|61.28|63.42|61.02|0
1727830800000|2024-10-02 01:00:00|63.44|61.04|63.32|60.92|63.51|61.11|63.3|60.9|0
1727831100000|2024-10-02 01:05:00|63.31|60.91|63.42|61.02|63.46|61.06|63.3|60.9|0
1727831400000|2024-10-02 01:10:00|63.44|61.04|63.42|61.02|63.48|61.08|63.38|60.98|0
1727831700000|2024-10-02 01:15:00|63.39|60.99|63.39|60.99|63.58|61.18|63.25|60.85|0
1727832000000|2024-10-02 01:20:00|63.37|60.97|63.34|60.94|63.39|60.99|63.23|60.83|0
1727832300000|2024-10-02 01:25:00|63.32|60.92|63.19|60.79|63.34|60.94|63.13|60.73|0
1727832600000|2024-10-02 01:30:00|63.18|60.78|62.8|60.4|63.2|60.8|62.78|60.38|0
1727832900000|2024-10-02 01:35:00|62.78|60.38|62.9|60.5|63.01|60.61|62.78|60.38|0
1727833200000|2024-10-02 01:40:00|62.92|60.52|63.13|60.73|63.17|60.77|62.92|60.52|0
1727833500000|2024-10-02 01:45:00|63.14|60.74|62.96|60.56|63.15|60.75|62.92|60.52|0
1727833800000|2024-10-02 01:50:00|62.94|60.54|62.87|60.47|63.01|60.61|62.82|60.42|0
1727834100000|2024-10-02 01:55:00|62.89|60.49|62.91|60.51|63.05|60.65|62.88|60.48|0
1727834400000|2024-10-02 02:00:00|62.89|60.49|62.77|60.37|62.96|60.56|62.75|60.35|0
1727834700000|2024-10-02 02:05:00|62.75|60.35|62.56|60.16|63.45|61.05|61.86|59.46|0
1727835000000|2024-10-02 02:10:00|62.58|60.18|62.22|59.82|62.68|60.28|62.15|59.75|0
1727835300000|2024-10-02 02:15:00|62.25|59.85|62.38|59.98|62.39|59.99|62.22|59.82|0
1727835600000|2024-10-02 02:20:00|62.41|60.01|62.43|60.03|62.54|60.14|62.4|60|0
1727835900000|2024-10-02 02:25:00|62.4|60|62.38|59.98|62.54|60.14|62.36|59.96|0
1727836200000|2024-10-02 02:30:00|62.39|59.99|62.54|60.14|62.59|60.19|62.38|59.98|0
1727836500000|2024-10-02 02:35:00|62.52|60.12|62.76|60.36|62.76|60.36|62.52|60.12|0
1727836800000|2024-10-02 02:40:00|62.75|60.35|62.77|60.37|62.84|60.44|62.65|60.25|0
1727837100000|2024-10-02 02:45:00|62.75|60.35|62.58|60.18|62.75|60.35|62.58|60.18|0
1727837400000|2024-10-02 02:50:00|62.57|60.17|62.58|60.18|62.67|60.27|62.48|60.08|0
1727837700000|2024-10-02 02:55:00|62.56|60.16|62.65|60.25|62.7|60.3|62.5|60.1|0
1727838000000|2024-10-02 03:00:00|62.67|60.27|62.69|60.29|62.72|60.32|62.63|60.23|0
1727838300000|2024-10-02 03:05:00|62.67|60.27|62.86|60.46|62.93|60.53|62.6|60.2|0
1727838600000|2024-10-02 03:10:00|62.88|60.48|62.85|60.45|63.09|60.69|62.84|60.44|0
1727838900000|2024-10-02 03:15:00|62.87|60.47|62.88|60.48|63.02|60.62|62.83|60.43|0
1727839200000|2024-10-02 03:20:00|62.89|60.49|63.04|60.64|63.04|60.64|62.88|60.48|0
1727839500000|2024-10-02 03:25:00|63.01|60.61|62.75|60.35|63.04|60.64|62.64|60.24|0
1727839800000|2024-10-02 03:30:00|62.76|60.36|62.5|60.1|62.76|60.36|62.49|60.09|0
1727840100000|2024-10-02 03:35:00|62.49|60.09|62.3|59.9|62.55|60.15|62.27|59.87|0
1727840400000|2024-10-02 03:40:00|62.29|59.89|62.36|59.96|62.43|60.03|62.29|59.89|0
1727840700000|2024-10-02 03:45:00|62.38|59.98|62.52|60.12|62.54|60.14|62.38|59.98|0
1727841000000|2024-10-02 03:50:00|62.54|60.14|62.36|59.96|62.54|60.14|62.31|59.91|0
1727841300000|2024-10-02 03:55:00|62.33|59.93|62.38|59.98|62.41|60.01|62.29|59.89|0
1727841600000|2024-10-02 04:00:00|62.35|59.95|62.45|60.05|62.45|60.05|62.33|59.93|0
1727841900000|2024-10-02 04:05:00|62.46|60.06|62.49|60.09|62.49|60.09|62.42|60.02|0
1727842200000|2024-10-02 04:10:00|62.5|60.1|62.49|60.09|62.51|60.11|62.47|60.07|0
1727842500000|2024-10-02 04:15:00|62.48|60.08|62.49|60.09|62.54|60.14|62.47|60.07|0
1727842800000|2024-10-02 04:20:00|62.44|60.04|62.6|60.2|62.65|60.25|62.42|60.02|0
1727843100000|2024-10-02 04:25:00|62.59|60.19|62.74|60.34|62.76|60.36|62.58|60.18|0
1727843400000|2024-10-02 04:30:00|62.76|60.36|63.15|60.75|63.25|60.85|62.76|60.36|0
1727843700000|2024-10-02 04:35:00|63.16|60.76|63.23|60.83|63.39|60.99|63.14|60.74|0
1727844000000|2024-10-02 04:40:00|63.2|60.8|63.09|60.69|63.27|60.87|63.04|60.64|0
1727844300000|2024-10-02 04:45:00|63.11|60.71|64.19|61.79|64.28|61.88|62.89|60.49|0
1727844600000|2024-10-02 04:50:00|64.21|61.81|64.35|61.95|64.35|61.95|64.09|61.69|0
1727844900000|2024-10-02 04:55:00|64.33|61.93|64.4|62|64.67|62.27|64.32|61.92|0
1727845200000|2024-10-02 05:00:00|64.42|62.02|64.25|61.85|64.52|62.12|64.23|61.83|0
1727845500000|2024-10-02 05:05:00|64.23|61.83|64.39|61.99|64.42|62.02|64.23|61.83|0
1727845800000|2024-10-02 05:10:00|64.37|61.97|64.49|62.09|64.51|62.11|64.25|61.85|0
1727846100000|2024-10-02 05:15:00|64.46|62.06|64.42|62.02|64.57|62.17|64.37|61.97|0
1727846400000|2024-10-02 05:20:00|64.45|62.05|64.79|62.39|64.84|62.44|64.45|62.05|0
1727846700000|2024-10-02 05:25:00|64.82|62.42|64.86|62.46|65.15|62.75|64.77|62.37|0
1727847000000|2024-10-02 05:30:00|64.89|62.49|65.1|62.7|65.14|62.74|64.86|62.46|0
1727847300000|2024-10-02 05:35:00|65.08|62.68|64.91|62.51|65.17|62.77|64.88|62.48|0
1727847600000|2024-10-02 05:40:00|64.93|62.53|64.87|62.47|65.03|62.63|64.86|62.46|0
1727847900000|2024-10-02 05:45:00|64.88|62.48|65.1|62.7|65.19|62.79|64.79|62.39|0
1727848200000|2024-10-02 05:50:00|65.12|62.72|65.45|63.05|65.45|63.05|65.06|62.66|0
1727848500000|2024-10-02 05:55:00|65.43|63.03|64.62|62.22|65.43|63.03|64.57|62.17|0
1727848800000|2024-10-02 06:00:00|64.59|62.19|64.81|62.41|64.9|62.5|64.52|62.12|0
1727849100000|2024-10-02 06:05:00|64.78|62.38|65.04|62.64|65.19|62.79|64.73|62.33|0
1727849400000|2024-10-02 06:10:00|65.06|62.66|64.8|62.4|65.23|62.83|64.8|62.4|0
1727849700000|2024-10-02 06:15:00|64.83|62.43|65.02|62.62|65.07|62.67|64.83|62.43|0
1727850000000|2024-10-02 06:20:00|65.04|62.64|65.21|62.81|65.21|62.81|65.03|62.63|0
1727850300000|2024-10-02 06:25:00|65.18|62.78|64.85|62.45|65.18|62.78|64.8|62.4|0
1727850600000|2024-10-02 06:30:00|64.84|62.44|64.64|62.24|65.54|63.14|64.6|62.2|0
1727850900000|2024-10-02 06:35:00|64.62|62.22|64.22|61.82|64.64|62.24|64.17|61.77|0
1727851200000|2024-10-02 06:40:00|64.25|61.85|64.33|61.93|64.33|61.93|64.19|61.79|0
1727851500000|2024-10-02 06:45:00|64.31|61.91|64.88|62.48|64.9|62.5|64.31|61.91|0
1727851800000|2024-10-02 06:50:00|64.86|62.46|64.5|62.1|64.86|62.46|64.46|62.06|0
1727852100000|2024-10-02 06:55:00|64.45|62.05|64.51|62.11|64.51|62.11|64.31|61.91|0
1727852400000|2024-10-02 07:00:00|64.47|62.07|64.16|61.76|64.47|62.07|64.05|61.65|0
1727852700000|2024-10-02 07:05:00|64.15|61.75|64.26|61.86|64.55|62.15|64.15|61.75|0
1727853000000|2024-10-02 07:10:00|64.33|61.93|64.41|62.01|64.87|62.47|64.22|61.82|0
1727853300000|2024-10-02 07:15:00|64.4|62|64.28|61.88|64.57|62.17|64.13|61.73|0
1727853600000|2024-10-02 07:20:00|64.3|61.9|64.65|62.25|64.82|62.42|64.28|61.88|0
1727853900000|2024-10-02 07:25:00|64.62|62.22|64.2|61.8|64.68|62.28|64.07|61.67|0
1727854200000|2024-10-02 07:30:00|64.18|61.78|64.13|61.73|64.18|61.78|63.82|61.42|0
1727854500000|2024-10-02 07:35:00|64.11|61.71|63.52|61.12|64.12|61.72|63.47|61.07|0
1727854800000|2024-10-02 07:40:00|63.51|61.11|63.29|60.89|63.63|61.23|63.27|60.87|0
1727855100000|2024-10-02 07:45:00|63.27|60.87|63.27|60.87|63.33|60.93|63.11|60.71|0
1727855400000|2024-10-02 07:50:00|63.24|60.84|63.29|60.89|63.41|61.01|63.22|60.82|0
1727855700000|2024-10-02 07:55:00|63.26|60.86|63.49|61.09|63.49|61.09|63.24|60.84|0
1727856000000|2024-10-02 08:00:00|63.5|61.1|63.4|61|63.9|61.5|63.38|60.98|0
1727856300000|2024-10-02 08:05:00|63.38|60.98|63.47|61.07|63.5|61.1|63.33|60.93|0
1727856600000|2024-10-02 08:10:00|63.43|61.03|63.54|61.14|63.57|61.17|63.33|60.93|0
1727856900000|2024-10-02 08:15:00|63.47|61.07|63.59|61.19|63.66|61.26|63.4|61|0
1727857200000|2024-10-02 08:20:00|63.61|61.21|63.36|60.96|63.62|61.22|63.26|60.86|0
1727857500000|2024-10-02 08:25:00|63.38|60.98|63.37|60.97|63.52|61.12|63.33|60.93|0
1727857800000|2024-10-02 08:30:00|63.39|60.99|63.21|60.81|63.4|61|63.14|60.74|0
1727858100000|2024-10-02 08:35:00|63.19|60.79|63.2|60.8|63.27|60.87|63.09|60.69|0
1727858400000|2024-10-02 08:40:00|63.21|60.81|63.46|61.06|63.57|61.17|63.21|60.81|0
1727858700000|2024-10-02 08:45:00|63.51|61.11|63.67|61.27|63.67|61.27|63.36|60.96|0
1727859000000|2024-10-02 08:50:00|63.72|61.32|63.41|61.01|63.72|61.32|63.37|60.97|0
1727859300000|2024-10-02 08:55:00|63.39|60.99|63.69|61.29|63.72|61.32|63.39|60.99|0
1727859600000|2024-10-02 09:00:00|63.67|61.27|63.93|61.53|64.02|61.62|63.65|61.25|0
1727859900000|2024-10-02 09:05:00|63.92|61.52|64.16|61.76|64.19|61.79|63.92|61.52|0
1727860200000|2024-10-02 09:10:00|64.19|61.79|64.14|61.74|64.21|61.81|64.02|61.62|0
1727860500000|2024-10-02 09:15:00|64.16|61.76|64.26|61.86|64.35|61.95|64.14|61.74|0
1727860800000|2024-10-02 09:20:00|64.21|61.81|64.42|62.02|64.52|62.12|64.2|61.8|0
1727861100000|2024-10-02 09:25:00|64.44|62.04|64.21|61.81|64.56|62.16|64.21|61.81|0
1727861400000|2024-10-02 09:30:00|64.18|61.78|64.11|61.71|64.18|61.78|63.97|61.57|0
1727861700000|2024-10-02 09:35:00|64.09|61.69|64.16|61.76|64.3|61.9|64.04|61.64|0
1727862000000|2024-10-02 09:40:00|64.13|61.73|64.26|61.86|64.3|61.9|64.13|61.73|0
1727862300000|2024-10-02 09:45:00|64.25|61.85|64.39|61.99|64.44|62.04|64.2|61.8|0
1727862600000|2024-10-02 09:50:00|64.41|62.01|64.53|62.13|64.79|62.39|64.41|62.01|0
1727862900000|2024-10-02 09:55:00|64.48|62.08|64.43|62.03|64.58|62.18|64.39|61.99|0
1727863200000|2024-10-02 10:00:00|64.46|62.06|64.89|62.49|64.89|62.49|64.46|62.06|0
1727863500000|2024-10-02 10:05:00|64.84|62.44|64.77|62.37|64.98|62.58|64.77|62.37|0
1727863800000|2024-10-02 10:10:00|64.72|62.32|64.81|62.41|65.05|62.65|64.01|61.61|0
1727864100000|2024-10-02 10:15:00|64.79|62.39|64.56|62.16|65.15|62.75|64.55|62.15|0
1727864400000|2024-10-02 10:20:00|64.46|62.06|64.6|62.2|64.66|62.26|64.46|62.06|0
1727864700000|2024-10-02 10:25:00|64.59|62.19|64.38|61.98|64.76|62.36|64.36|61.96|0
1727865000000|2024-10-02 10:30:00|64.36|61.96|63.84|61.44|64.37|61.97|63.84|61.44|0
1727865300000|2024-10-02 10:35:00|64.73|62.33|63.95|61.55|64.77|62.37|63.72|61.32|0
1727865600000|2024-10-02 10:40:00|63.93|61.53|64|61.6|64.12|61.72|63.9|61.5|0
1727865900000|2024-10-02 10:45:00|63.97|61.57|63.83|61.43|64.09|61.69|63.76|61.36|0
1727866200000|2024-10-02 10:50:00|63.81|61.41|63.76|61.36|63.81|61.41|63.55|61.15|0
1727866500000|2024-10-02 10:55:00|63.78|61.38|63.8|61.4|63.97|61.57|63.77|61.37|0
1727866800000|2024-10-02 11:00:00|63.73|61.33|63.94|61.54|64.06|61.66|63.73|61.33|0
1727867100000|2024-10-02 11:05:00|63.96|61.56|64.52|62.12|64.56|62.16|63.9|61.5|0
1727867400000|2024-10-02 11:10:00|64.53|62.13|64.01|61.61|64.56|62.16|64|61.6|0
1727867700000|2024-10-02 11:15:00|64.04|61.64|64.38|61.98|64.44|62.04|64.04|61.64|0
1727868000000|2024-10-02 11:20:00|64.44|62.04|64.48|62.08|64.58|62.18|64|61.6|0
1727868300000|2024-10-02 11:25:00|64.46|62.06|64.04|61.64|64.46|62.06|64.04|61.64|0
1727868600000|2024-10-02 11:30:00|64.06|61.66|64.13|61.73|64.39|61.99|64.04|61.64|0
1727868900000|2024-10-02 11:35:00|64.09|61.69|64.01|61.61|64.18|61.78|63.89|61.49|0
1727869200000|2024-10-02 11:40:00|63.99|61.59|64.13|61.73|64.15|61.75|63.92|61.52|0
1727869500000|2024-10-02 11:45:00|64.11|61.71|64.2|61.8|64.22|61.82|64.03|61.63|0
1727869800000|2024-10-02 11:50:00|64.23|61.83|64.69|62.29|64.69|62.29|64.23|61.83|0
1727870100000|2024-10-02 11:55:00|64.64|62.24|64.75|62.35|64.79|62.39|64.64|62.24|0
1727870400000|2024-10-02 12:00:00|64.76|62.36|64.61|62.21|64.81|62.41|64.6|62.2|0
1727870700000|2024-10-02 12:05:00|64.62|62.22|64.81|62.41|64.86|62.46|64.59|62.19|0
1727871000000|2024-10-02 12:10:00|64.83|62.43|64.58|62.18|64.85|62.45|64.34|61.94|0
1727871300000|2024-10-02 12:15:00|64.56|62.16|64.05|61.65|64.56|62.16|63.88|61.48|0
1727871600000|2024-10-02 12:20:00|64.06|61.66|64.18|61.78|64.18|61.78|63.62|61.22|0
1727871900000|2024-10-02 12:25:00|64.23|61.83|64.58|62.18|64.63|62.23|64.09|61.69|0
1727872200000|2024-10-02 12:30:00|64.56|62.16|64.2|61.8|64.63|62.23|64.2|61.8|0
1727872500000|2024-10-02 12:35:00|64.23|61.83|63.54|61.14|64.34|61.94|63.54|61.14|0
1727872800000|2024-10-02 12:40:00|63.53|61.13|63.47|61.07|63.56|61.16|63.19|60.79|0
1727873100000|2024-10-02 12:45:00|63.49|61.09|63.56|61.16|63.66|61.26|63.31|60.91|0
1727873400000|2024-10-02 12:50:00|63.52|61.12|63.35|60.95|63.63|61.23|63.33|60.93|0
1727873700000|2024-10-02 12:55:00|63.36|60.96|63.67|61.27|63.75|61.35|63.36|60.96|0
1727874000000|2024-10-02 13:00:00|63.59|61.19|63.91|61.51|64.1|61.7|63.54|61.14|0
1727874300000|2024-10-02 13:05:00|63.93|61.53|64.03|61.63|64.03|61.63|63.65|61.25|0
1727874600000|2024-10-02 13:10:00|64|61.6|63.81|61.41|64.03|61.63|63.79|61.39|0
1727874900000|2024-10-02 13:15:00|63.84|61.44|63.98|61.58|64.17|61.77|63.81|61.41|0
1727875200000|2024-10-02 13:20:00|64|61.6|64.14|61.74|64.18|61.78|63.88|61.48|0
1727875500000|2024-10-02 13:25:00|64.24|61.84|63.93|61.53|64.26|61.86|63.93|61.53|0
1727875800000|2024-10-02 13:30:00|63.92|61.52|65|62.6|65.12|62.72|63.92|61.52|0
1727876100000|2024-10-02 13:35:00|65.02|62.62|65.68|63.28|65.89|63.49|64.76|62.36|0
1727876400000|2024-10-02 13:40:00|65.6|63.2|67.15|64.75|67.15|64.75|65.6|63.2|0
1727876700000|2024-10-02 13:45:00|67.2|64.8|65.33|62.93|67.2|64.8|65.14|62.74|0
1727877000000|2024-10-02 13:50:00|65.28|62.88|64.76|62.36|66.6|64.2|64.65|62.25|0
1727877300000|2024-10-02 13:55:00|64.79|62.39|65.07|62.67|65.07|62.67|64.6|62.2|0
1727877600000|2024-10-02 14:00:00|64.98|62.58|64.45|62.05|65.14|62.74|63.93|61.53|0
1727877900000|2024-10-02 14:05:00|64.41|62.01|64.5|62.1|64.79|62.39|64.29|61.89|0
1727878200000|2024-10-02 14:10:00|64.48|62.08|64.21|61.81|64.52|62.12|64|61.6|0
1727878500000|2024-10-02 14:15:00|64.28|61.88|64.39|61.99|64.45|62.05|63.62|61.22|0
1727878800000|2024-10-02 14:20:00|64.34|61.94|64.21|61.81|64.34|61.94|62.93|60.53|0
1727879100000|2024-10-02 14:25:00|64.29|61.89|63.3|60.9|64.29|61.89|63.3|60.9|0
1727879400000|2024-10-02 14:30:00|63.37|60.97|63.15|60.75|63.69|61.29|62.81|60.41|0
1727879700000|2024-10-02 14:35:00|63.25|60.85|62.86|60.46|63.55|61.15|62.79|60.39|0
1727880000000|2024-10-02 14:40:00|62.88|60.48|62.62|60.22|62.88|60.48|62.48|60.08|0
1727880300000|2024-10-02 14:45:00|62.67|60.27|61.13|58.73|62.84|60.44|61.11|58.71|0
1727880600000|2024-10-02 14:50:00|61.11|58.71|62.3|59.9|62.35|59.95|61.11|58.71|0
1727880900000|2024-10-02 14:55:00|62.32|59.92|62.32|59.92|62.46|60.06|61.88|59.48|0
1727881200000|2024-10-02 15:00:00|62.37|59.97|61.65|59.25|62.48|60.08|61.56|59.16|0
1727881500000|2024-10-02 15:05:00|61.72|59.32|61.86|59.46|62.09|59.69|61.52|59.12|0
1727881800000|2024-10-02 15:10:00|61.88|59.48|61.74|59.34|62.02|59.62|61.22|58.82|0
1727882100000|2024-10-02 15:15:00|61.72|59.32|60.99|58.59|61.74|59.34|60.94|58.54|0
1727882400000|2024-10-02 15:20:00|61.01|58.61|61.39|58.99|61.91|59.51|60.96|58.56|0
1727882700000|2024-10-02 15:25:00|61.41|59.01|61.09|58.69|61.55|59.15|61.02|58.62|0
1727883000000|2024-10-02 15:30:00|61.05|58.65|61.31|58.91|61.56|59.16|60.8|58.4|0
1727883300000|2024-10-02 15:35:00|61.33|58.93|61.24|58.84|61.53|59.13|61.17|58.77|0
1727883600000|2024-10-02 15:40:00|61.26|58.86|61.08|58.68|61.37|58.97|61.08|58.68|0
1727883900000|2024-10-02 15:45:00|61.05|58.65|61.17|58.77|61.39|58.99|61.05|58.65|0
1727884200000|2024-10-02 15:50:00|61.14|58.74|61.44|59.04|61.64|59.24|61.07|58.67|0
1727884500000|2024-10-02 15:55:00|61.48|59.08|61.39|58.99|61.69|59.29|61.32|58.92|0
1727884800000|2024-10-02 16:00:00|61.37|58.97|61.32|58.92|61.46|59.06|61.21|58.81|0
1727885100000|2024-10-02 16:05:00|61.34|58.94|61.41|59.01|61.5|59.1|61.14|58.74|0
1727885400000|2024-10-02 16:10:00|61.39|58.99|61.32|58.92|61.39|58.99|61.16|58.76|0
1727885700000|2024-10-02 16:15:00|61.29|58.89|61.8|59.4|61.84|59.44|61.27|58.87|0
1727886000000|2024-10-02 16:20:00|61.82|59.42|60.79|58.39|62|59.6|60.79|58.39|0
1727886300000|2024-10-02 16:25:00|60.76|58.36|60.81|58.41|60.81|58.41|60.56|58.16|0
1727886600000|2024-10-02 16:30:00|60.79|58.39|61.33|58.93|61.33|58.93|60.79|58.39|0
1727886900000|2024-10-02 16:35:00|61.31|58.91|61.19|58.79|61.38|58.98|61.15|58.75|0
1727887200000|2024-10-02 16:40:00|61.17|58.77|61.35|58.95|61.42|59.02|61.17|58.77|0
1727887500000|2024-10-02 16:45:00|61.37|58.97|61.65|59.25|61.69|59.29|61.3|58.9|0
1727887800000|2024-10-02 16:50:00|61.69|59.29|61.6|59.2|61.76|59.36|61.51|59.11|0
1727888100000|2024-10-02 16:55:00|61.62|59.22|62.31|59.91|62.34|59.94|61.59|59.19|0
1727888400000|2024-10-02 17:00:00|62.34|59.94|62.42|60.02|62.47|60.07|61.18|58.78|0
1727888700000|2024-10-02 17:05:00|62.47|60.07|62.49|60.09|62.61|60.21|62.37|59.97|0
1727889000000|2024-10-02 17:10:00|62.51|60.11|62.44|60.04|62.72|60.32|62.33|59.93|0
1727889300000|2024-10-02 17:15:00|62.46|60.06|62.42|60.02|62.53|60.13|62.32|59.92|0
1727889600000|2024-10-02 17:20:00|62.45|60.05|62.53|60.13|62.58|60.18|62.28|59.88|0
1727889900000|2024-10-02 17:25:00|62.55|60.15|62.07|59.67|62.58|60.18|61.88|59.48|0
1727890200000|2024-10-02 17:30:00|62.16|59.76|62.74|60.34|62.74|60.34|62.07|59.67|0
1727890500000|2024-10-02 17:35:00|62.71|60.31|62.2|59.8|62.81|60.41|62.13|59.73|0
1727890800000|2024-10-02 17:40:00|62.18|59.78|62.32|59.92|62.46|60.06|62.09|59.69|0
1727891100000|2024-10-02 17:45:00|62.36|59.96|61.76|59.36|62.39|59.99|61.72|59.32|0
1727891400000|2024-10-02 17:50:00|61.74|59.34|61.62|59.22|61.76|59.36|61.55|59.15|0
1727891700000|2024-10-02 17:55:00|61.55|59.15|61.45|59.05|61.69|59.29|61.39|58.99|0
1727892000000|2024-10-02 18:00:00|61.51|59.11|61.44|59.04|61.51|59.11|61.23|58.83|0
1727892300000|2024-10-02 18:05:00|61.46|59.06|61.38|58.98|61.48|59.08|61.37|58.97|0
1727892600000|2024-10-02 18:10:00|61.39|58.99|60.65|58.25|61.5|59.1|60.56|58.16|0
1727892900000|2024-10-02 18:15:00|60.67|58.27|60.6|58.2|60.7|58.3|60.49|58.09|0
1727893200000|2024-10-02 18:20:00|60.63|58.23|60.97|58.57|60.97|58.57|60.6|58.2|0
1727893500000|2024-10-02 18:25:00|60.94|58.54|61.24|58.84|61.84|59.44|60.72|58.32|0
1727893800000|2024-10-02 18:30:00|61.26|58.86|60.99|58.59|61.46|59.06|60.92|58.52|0
1727894100000|2024-10-02 18:35:00|61.01|58.61|61.1|58.7|61.24|58.84|61.01|58.61|0
1727894400000|2024-10-02 18:40:00|61.12|58.72|61.13|58.73|61.36|58.96|61.01|58.61|0
1727894700000|2024-10-02 18:45:00|61.11|58.71|61.08|58.68|61.22|58.82|61.04|58.64|0
1727895000000|2024-10-02 18:50:00|61.02|58.62|61.17|58.77|61.29|58.89|60.99|58.59|0
1727895300000|2024-10-02 18:55:00|61.2|58.8|61.1|58.7|61.27|58.87|61.06|58.66|0
1727895600000|2024-10-02 19:00:00|61.13|58.73|59.32|56.92|61.24|58.84|59.3|56.9|0
1727895900000|2024-10-02 19:05:00|59.34|56.94|59.27|56.87|59.48|57.08|59.23|56.83|0
1727896200000|2024-10-02 19:10:00|59.25|56.85|59.23|56.83|59.36|56.96|59.18|56.78|0
1727896500000|2024-10-02 19:15:00|59.25|56.85|59.23|56.83|59.34|56.94|59.2|56.8|0
1727896800000|2024-10-02 19:20:00|59.2|56.8|59.29|56.89|59.38|56.98|59.11|56.71|0
1727897100000|2024-10-02 19:25:00|59.3|56.9|59.22|56.82|59.38|56.98|59.18|56.78|0
1727897400000|2024-10-02 19:30:00|59.2|56.8|59.38|56.98|59.54|57.14|59.2|56.8|0
1727897700000|2024-10-02 19:35:00|59.4|57|59.4|57|59.42|57.02|59.2|56.8|0
1727898000000|2024-10-02 19:40:00|59.38|56.98|59.26|56.86|59.58|57.18|59.18|56.78|0
1727898300000|2024-10-02 19:45:00|59.24|56.84|59.06|56.66|59.24|56.84|59|56.6|0
1727898600000|2024-10-02 19:50:00|59.13|56.73|59.42|57.02|59.46|57.06|59.11|56.71|0
1727898900000|2024-10-02 19:55:00|59.46|57.06|59.67|57.27|59.67|57.27|59.24|56.84|0
1727899200000|2024-10-02 20:00:00|59.69|57.29|59.36|56.96|59.73|57.33|59.33|56.93|0
1727899500000|2024-10-02 20:05:00|59.37|56.97|59.19|56.79|59.39|56.99|59.19|56.79|0
1727899800000|2024-10-02 20:10:00|59.2|56.8|59.12|56.72|59.24|56.84|59.08|56.68|0
1727900100000|2024-10-02 20:15:00|59.2|56.6|59.12|56.52|59.24|56.64|59.11|56.51|0
1727900400000|2024-10-02 20:20:00|59.11|56.51|59.04|56.44|59.15|56.55|59|56.4|0
1727900700000|2024-10-02 20:25:00|59.02|56.42|59.02|56.42|59.06|56.46|59.02|56.42|0
1727901000000|2024-10-02 20:30:00|59|56.4|58.99|56.39|59.04|56.44|58.99|56.39|0
1727901300000|2024-10-02 20:35:00|58.97|56.37|58.84|56.24|58.99|56.39|58.84|56.24|0
1727901600000|2024-10-02 20:40:00|58.81|56.21|58.68|56.08|58.81|56.21|58.57|55.97|0
1727901900000|2024-10-02 20:45:00|58.66|56.06|58.63|56.03|58.7|56.1|58.63|56.03|0
1727902200000|2024-10-02 20:50:00|58.66|56.06|58.63|56.03|58.7|56.1|58.61|56.01|0
1727902500000|2024-10-02 20:55:00|58.66|56.06|58.82|56.22|58.85|56.25|58.63|56.03|0
1727902800000|2024-10-02 21:00:00|58.8|56.2|58.84|56.24|58.85|56.25|58.79|56.19|0
1727903100000|2024-10-02 21:05:00|58.85|56.25|58.83|56.23|58.87|56.27|58.79|56.19|0
1727903400000|2024-10-02 21:10:00|58.84|56.24|58.79|56.19|58.85|56.25|58.77|56.17|0
1727903700000|2024-10-02 21:15:00|58.8|56.2|58.82|56.22|58.82|56.22|58.79|56.19|0
1727904000000|2024-10-02 21:20:00|58.81|56.21|58.84|56.24|58.84|56.24|58.81|56.21|0
1727904300000|2024-10-02 21:25:00|58.83|56.23|58.83|56.23|58.84|56.24|58.8|56.2|0
1727904900000|2024-10-02 21:35:00|58.85|56.25|58.85|56.25|58.87|56.27|58.83|56.23|0
1727905200000|2024-10-02 21:40:00|58.84|56.24|58.88|56.28|58.88|56.28|58.84|56.24|0
1727905500000|2024-10-02 21:45:00|58.9|56.3|58.9|56.3|58.92|56.32|58.86|56.26|0
1727906100000|2024-10-02 21:55:00|58.89|56.29|58.89|56.29|58.9|56.3|58.89|56.29|0
1727906400000|2024-10-02 22:00:00|58.83|56.23|58.77|56.17|59.05|56.45|58.77|56.17|0
1727906700000|2024-10-02 22:05:00|58.79|56.19|58.57|55.97|58.81|56.21|58.57|55.97|0
1727907000000|2024-10-02 22:10:00|58.58|55.98|58.72|56.12|58.79|56.19|58.57|55.97|0
1727907300000|2024-10-02 22:15:00|58.75|56.15|58.85|56.25|58.86|56.26|58.75|56.15|0
1727907600000|2024-10-02 22:20:00|58.88|56.28|58.89|56.29|58.92|56.32|58.85|56.25|0
1727907900000|2024-10-02 22:25:00|58.88|56.28|58.76|56.16|58.9|56.3|58.76|56.16|0
1727908200000|2024-10-02 22:30:00|58.77|56.17|58.85|56.25|58.9|56.3|58.77|56.17|0
1727908500000|2024-10-02 22:35:00|58.87|56.27|58.81|56.21|58.9|56.3|58.79|56.19|0
1727908800000|2024-10-02 22:40:00|58.82|56.22|58.89|56.29|58.92|56.32|58.81|56.21|0
1727909100000|2024-10-02 22:45:00|58.87|56.27|58.94|56.34|58.94|56.34|58.85|56.25|0
1727909400000|2024-10-02 22:50:00|58.89|56.29|58.89|56.29|58.91|56.31|58.87|56.27|0
1727909700000|2024-10-02 22:55:00|58.91|56.31|58.93|56.33|58.93|56.33|58.87|56.27|0
1727910000000|2024-10-02 23:00:00|58.96|56.36|59|56.4|59.13|56.53|58.92|56.32|0
1727910300000|2024-10-02 23:05:00|58.98|56.38|58.95|56.35|59|56.4|58.86|56.26|0
1727910600000|2024-10-02 23:10:00|58.93|56.33|58.91|56.31|58.93|56.33|58.8|56.2|0
1727910900000|2024-10-02 23:15:00|58.93|56.33|58.97|56.37|59.01|56.41|58.93|56.33|0
1727911200000|2024-10-02 23:20:00|58.99|56.39|59.08|56.48|59.19|56.59|58.99|56.39|0
1727911500000|2024-10-02 23:25:00|59.07|56.47|59.01|56.41|59.08|56.48|58.99|56.39|0
1727911800000|2024-10-02 23:30:00|59.04|56.44|58.95|56.35|59.06|56.46|58.95|56.35|0
1727912100000|2024-10-02 23:35:00|58.96|56.36|58.92|56.32|58.97|56.37|58.9|56.3|0
1727912400000|2024-10-02 23:40:00|58.9|56.3|58.85|56.25|58.93|56.33|58.84|56.24|0
1727912700000|2024-10-02 23:45:00|58.83|56.23|58.81|56.21|58.85|56.25|58.79|56.19|0
1727913000000|2024-10-02 23:50:00|58.83|56.23|58.79|56.19|58.87|56.27|58.79|56.19|0
1727913300000|2024-10-02 23:55:00|58.81|56.21|58.83|56.23|58.85|56.25|58.78|56.18|0
1727913600000|2024-10-03 00:00:00|58.85|56.25|59.23|56.63|59.23|56.63|58.83|56.23|0
1727913900000|2024-10-03 00:05:00|59.3|56.7|59.23|56.63|59.61|57.01|59.21|56.61|0
1727914200000|2024-10-03 00:10:00|59.2|56.6|59.52|56.92|59.52|56.92|59.2|56.6|0
1727914500000|2024-10-03 00:15:00|59.54|56.94|59.79|57.19|60.01|57.41|59.52|56.92|0
1727914800000|2024-10-03 00:20:00|59.76|57.16|59.6|57|59.85|57.25|59.58|56.98|0
1727915100000|2024-10-03 00:25:00|59.58|56.98|62.3|59.7|63.27|60.67|59.56|56.96|0
1727915400000|2024-10-03 00:30:00|62.34|59.94|62.16|59.76|62.34|59.94|62.04|59.64|0
1727915700000|2024-10-03 00:35:00|62.18|59.78|62.13|59.73|62.22|59.82|62.09|59.69|0
1727916000000|2024-10-03 00:40:00|62.11|59.71|62.22|59.82|62.29|59.89|62.11|59.71|0
1727916300000|2024-10-03 00:45:00|62.24|59.84|62.17|59.77|62.36|59.96|62.11|59.71|0
1727916600000|2024-10-03 00:50:00|62.15|59.75|62.29|59.89|62.31|59.91|62.12|59.72|0
1727916900000|2024-10-03 00:55:00|62.31|59.91|62.15|59.75|62.38|59.98|62.11|59.71|0
1727917200000|2024-10-03 01:00:00|62.13|59.73|61.94|59.54|62.17|59.77|61.92|59.52|0
1727917500000|2024-10-03 01:05:00|61.92|59.52|62.54|60.14|62.56|60.16|61.92|59.52|0
1727917800000|2024-10-03 01:10:00|62.56|60.16|62.42|60.02|62.56|60.16|62.28|59.88|0
1727918100000|2024-10-03 01:15:00|62.38|59.98|62.42|60.02|62.47|60.07|62.21|59.81|0
1727918400000|2024-10-03 01:20:00|62.4|60|62.37|59.97|62.44|60.04|62.3|59.9|0
1727918700000|2024-10-03 01:25:00|62.4|60|62.51|60.11|62.63|60.23|62.35|59.95|0
1727919000000|2024-10-03 01:30:00|62.49|60.09|62.76|60.36|62.79|60.39|62.46|60.06|0
1727919300000|2024-10-03 01:35:00|62.79|60.39|62.67|60.27|62.79|60.39|62.65|60.25|0
1727919600000|2024-10-03 01:40:00|62.65|60.25|62.81|60.41|62.88|60.48|62.65|60.25|0
1727919900000|2024-10-03 01:45:00|62.84|60.44|62.71|60.31|62.85|60.45|62.69|60.29|0
1727920200000|2024-10-03 01:50:00|62.69|60.29|62.55|60.15|62.76|60.36|62.53|60.13|0
1727920500000|2024-10-03 01:55:00|62.56|60.16|62.48|60.08|62.69|60.29|62.43|60.03|0
1727920800000|2024-10-03 02:00:00|62.46|60.06|62.62|60.22|62.62|60.22|62.43|60.03|0
1727921100000|2024-10-03 02:05:00|62.59|60.19|62.62|60.22|62.66|60.26|62.48|60.08|0
1727921400000|2024-10-03 02:10:00|62.64|60.24|62.71|60.31|62.75|60.35|62.57|60.17|0
1727921700000|2024-10-03 02:15:00|62.75|60.35|62.75|60.35|62.8|60.4|62.66|60.26|0
1727922000000|2024-10-03 02:20:00|62.73|60.33|63.29|60.89|63.48|61.08|62.64|60.24|0
1727922300000|2024-10-03 02:25:00|63.26|60.86|63.05|60.65|63.26|60.86|62.98|60.58|0
1727922600000|2024-10-03 02:30:00|63.04|60.64|63.1|60.7|63.12|60.72|62.96|60.56|0
1727922900000|2024-10-03 02:35:00|63.12|60.72|63.1|60.7|63.12|60.72|63|60.6|0
1727923200000|2024-10-03 02:40:00|63.12|60.72|63.17|60.77|63.21|60.81|63.07|60.67|0
1727923500000|2024-10-03 02:45:00|63.14|60.74|63.07|60.67|63.14|60.74|62.98|60.58|0
1727923800000|2024-10-03 02:50:00|63.09|60.69|63.33|60.93|63.37|60.97|63.09|60.69|0
1727924100000|2024-10-03 02:55:00|63.3|60.9|63.42|61.02|63.44|61.04|63.28|60.88|0
1727924400000|2024-10-03 03:00:00|63.4|61|63.46|61.06|63.46|61.06|63.32|60.92|0
1727924700000|2024-10-03 03:05:00|63.45|61.05|63.35|60.95|63.49|61.09|63.31|60.91|0
1727925000000|2024-10-03 03:10:00|63.32|60.92|63.11|60.71|63.37|60.97|63.09|60.69|0
1727925300000|2024-10-03 03:15:00|63.09|60.69|63.13|60.73|63.23|60.83|63.09|60.69|0
1727925600000|2024-10-03 03:20:00|63.12|60.72|63.13|60.73|63.15|60.75|63.09|60.69|0
1727925900000|2024-10-03 03:25:00|63.15|60.75|63.25|60.85|63.32|60.92|63.13|60.73|0
1727926200000|2024-10-03 03:30:00|63.18|60.78|63.4|61|63.41|61.01|63.18|60.78|0
1727926500000|2024-10-03 03:35:00|63.41|61.01|63.55|61.15|63.71|61.31|63.34|60.94|0
1727926800000|2024-10-03 03:40:00|63.52|61.12|63.62|61.22|63.72|61.32|63.5|61.1|0
1727927100000|2024-10-03 03:45:00|63.59|61.19|63.69|61.29|63.69|61.29|63.55|61.15|0
1727927400000|2024-10-03 03:50:00|63.66|61.26|63.71|61.31|63.73|61.33|63.65|61.25|0
1727927700000|2024-10-03 03:55:00|63.68|61.28|63.57|61.17|63.71|61.31|63.55|61.15|0
1727928000000|2024-10-03 04:00:00|63.59|61.19|63.54|61.14|63.61|61.21|63.52|61.12|0
1727928300000|2024-10-03 04:05:00|63.55|61.15|63.52|61.12|63.56|61.16|63.49|61.09|0
1727928600000|2024-10-03 04:10:00|63.54|61.14|63.51|61.11|63.54|61.14|63.47|61.07|0
1727928900000|2024-10-03 04:15:00|63.5|61.1|63.6|61.2|63.61|61.21|63.49|61.09|0
1727929200000|2024-10-03 04:20:00|63.58|61.18|63.54|61.14|63.62|61.22|63.51|61.11|0
1727929500000|2024-10-03 04:25:00|63.56|61.16|63.6|61.2|63.63|61.23|63.56|61.16|0
1727929800000|2024-10-03 04:30:00|63.59|61.19|63.56|61.16|63.62|61.22|63.53|61.13|0
1727930100000|2024-10-03 04:35:00|63.58|61.18|63.6|61.2|63.63|61.23|63.55|61.15|0
1727930400000|2024-10-03 04:40:00|63.58|61.18|63.67|61.27|63.72|61.32|63.58|61.18|0
1727930700000|2024-10-03 04:45:00|63.65|61.25|63.74|61.34|63.79|61.39|63.65|61.25|0
1727931000000|2024-10-03 04:50:00|63.76|61.36|63.74|61.34|63.79|61.39|63.72|61.32|0
1727931300000|2024-10-03 04:55:00|63.71|61.31|63.76|61.36|63.76|61.36|63.69|61.29|0
1727931600000|2024-10-03 05:00:00|63.74|61.34|63.67|61.27|63.76|61.36|63.62|61.22|0
1727931900000|2024-10-03 05:05:00|63.69|61.29|63.62|61.22|63.74|61.34|63.57|61.17|0
1727932200000|2024-10-03 05:10:00|63.63|61.23|63.64|61.24|63.71|61.31|63.57|61.17|0
1727932500000|2024-10-03 05:15:00|63.65|61.25|63.68|61.28|63.68|61.28|63.54|61.14|0
1727932800000|2024-10-03 05:20:00|63.66|61.26|63.66|61.26|63.68|61.28|63.59|61.19|0
1727933100000|2024-10-03 05:25:00|63.64|61.24|63.63|61.23|63.73|61.33|63.63|61.23|0
1727933400000|2024-10-03 05:30:00|63.61|61.21|63.56|61.16|63.68|61.28|63.49|61.09|0
1727933700000|2024-10-03 05:35:00|63.59|61.19|63.49|61.09|63.59|61.19|63.47|61.07|0
1727934000000|2024-10-03 05:40:00|63.47|61.07|63.72|61.32|63.75|61.35|63.42|61.02|0
1727934300000|2024-10-03 05:45:00|63.75|61.35|63.79|61.39|63.84|61.44|63.72|61.32|0
1727934600000|2024-10-03 05:50:00|63.77|61.37|63.84|61.44|63.84|61.44|63.63|61.23|0
1727934900000|2024-10-03 05:55:00|63.83|61.43|63.84|61.44|63.86|61.46|63.79|61.39|0
1727935200000|2024-10-03 06:00:00|63.89|61.49|63.72|61.32|63.91|61.51|63.72|61.32|0
1727935500000|2024-10-03 06:05:00|63.7|61.3|63.53|61.13|63.72|61.32|63.53|61.13|0
1727935800000|2024-10-03 06:10:00|63.51|61.11|63.67|61.27|63.69|61.29|63.46|61.06|0
1727936100000|2024-10-03 06:15:00|63.65|61.25|63.67|61.27|63.67|61.27|63.6|61.2|0
1727936400000|2024-10-03 06:20:00|63.64|61.24|63.67|61.27|63.74|61.34|63.62|61.22|0
1727936700000|2024-10-03 06:25:00|63.65|61.25|63.83|61.43|63.88|61.48|63.64|61.24|0
1727937000000|2024-10-03 06:30:00|63.78|61.38|63.73|61.33|63.85|61.45|63.71|61.31|0
1727937300000|2024-10-03 06:35:00|63.71|61.31|63.85|61.45|63.92|61.52|63.71|61.31|0
1727937600000|2024-10-03 06:40:00|63.87|61.47|63.5|61.1|63.87|61.47|63.5|61.1|0
1727937900000|2024-10-03 06:45:00|63.47|61.07|63.47|61.07|63.5|61.1|63.4|61|0
1727938200000|2024-10-03 06:50:00|63.46|61.06|63.29|60.89|63.47|61.07|63.24|60.84|0
1727938500000|2024-10-03 06:55:00|63.28|60.88|63.4|61|63.42|61.02|63.26|60.86|0
1727938800000|2024-10-03 07:00:00|63.42|61.02|63.42|61.02|63.66|61.26|63.42|61.02|0
1727939100000|2024-10-03 07:05:00|63.43|61.03|63.58|61.18|63.68|61.28|63.35|60.95|0
1727939400000|2024-10-03 07:10:00|63.56|61.16|64.01|61.61|64.08|61.68|63.56|61.16|0
1727939700000|2024-10-03 07:15:00|63.96|61.56|64.38|61.98|64.53|62.13|63.93|61.53|0
1727940000000|2024-10-03 07:20:00|64.36|61.96|64.35|61.95|64.5|62.1|64.05|61.65|0
1727940300000|2024-10-03 07:25:00|64.31|61.91|64.93|62.53|64.98|62.58|64.31|61.91|0
1727940600000|2024-10-03 07:30:00|65|62.6|65.19|62.79|65.36|62.96|64.98|62.58|0
1727940900000|2024-10-03 07:35:00|65.17|62.77|65.43|63.03|65.48|63.08|65.07|62.67|0
1727941200000|2024-10-03 07:40:00|65.42|63.02|65.36|62.96|65.62|63.22|65.17|62.77|0
1727941500000|2024-10-03 07:45:00|65.41|63.01|66.69|64.29|68.34|65.94|65.33|62.93|0
1727941800000|2024-10-03 07:50:00|66.71|64.31|65.16|62.76|66.76|64.36|65|62.6|0
1727942100000|2024-10-03 07:55:00|65.15|62.75|65.14|62.74|65.37|62.97|65.07|62.67|0
1727942400000|2024-10-03 08:00:00|65.11|62.71|64.75|62.35|65.11|62.71|64.49|62.09|0
1727942700000|2024-10-03 08:05:00|64.78|62.38|64.8|62.4|65.04|62.64|64.66|62.26|0
1727943000000|2024-10-03 08:10:00|64.78|62.38|64.72|62.32|65.06|62.66|64.7|62.3|0
1727943300000|2024-10-03 08:15:00|64.7|62.3|64.58|62.18|64.73|62.33|64.53|62.13|0
1727943600000|2024-10-03 08:20:00|64.56|62.16|64.6|62.2|64.77|62.37|64.56|62.16|0
1727943900000|2024-10-03 08:25:00|64.62|62.22|64.75|62.35|64.8|62.4|64.46|62.06|0
1727944200000|2024-10-03 08:30:00|64.77|62.37|64.79|62.39|64.84|62.44|64.65|62.25|0
1727944500000|2024-10-03 08:35:00|64.77|62.37|64.39|61.99|64.84|62.44|64.36|61.96|0
1727944800000|2024-10-03 08:40:00|64.41|62.01|64.29|61.89|64.46|62.06|64.22|61.82|0
1727945100000|2024-10-03 08:45:00|64.27|61.87|64.41|62.01|64.41|62.01|64.05|61.65|0
1727945400000|2024-10-03 08:50:00|64.38|61.98|64.38|61.98|64.5|62.1|64.29|61.89|0
1727945700000|2024-10-03 08:55:00|64.41|62.01|64.43|62.03|64.48|62.08|64.31|61.91|0
1727946000000|2024-10-03 09:00:00|64.4|62|64.64|62.24|64.64|62.24|64.33|61.93|0
1727946300000|2024-10-03 09:05:00|64.62|62.22|64.54|62.14|64.65|62.25|64.52|62.12|0
1727946600000|2024-10-03 09:10:00|64.53|62.13|64.21|61.81|64.53|62.13|64.19|61.79|0
1727946900000|2024-10-03 09:15:00|64.23|61.83|64.4|62|64.4|62|64.19|61.79|0
1727947200000|2024-10-03 09:20:00|64.37|61.97|64.16|61.76|64.4|62|64.14|61.74|0
1727947500000|2024-10-03 09:25:00|64.14|61.74|64.23|61.83|64.28|61.88|64.11|61.71|0
1727947800000|2024-10-03 09:30:00|64.21|61.81|64.09|61.69|64.23|61.83|64.09|61.69|0
1727948100000|2024-10-03 09:35:00|64.06|61.66|64.05|61.65|64.16|61.76|64.04|61.64|0
1727948400000|2024-10-03 09:40:00|64.06|61.66|64.22|61.82|64.25|61.85|64.04|61.64|0
1727948700000|2024-10-03 09:45:00|64.18|61.78|64.2|61.8|64.27|61.87|64.08|61.68|0
1727949000000|2024-10-03 09:50:00|64.18|61.78|64.44|62.04|64.44|62.04|64.18|61.78|0
1727949300000|2024-10-03 09:55:00|64.36|61.96|64.2|61.8|64.39|61.99|64.1|61.7|0
1727949600000|2024-10-03 10:00:00|64.22|61.82|64.08|61.68|64.22|61.82|64.01|61.61|0
1727949900000|2024-10-03 10:05:00|64.1|61.7|64.15|61.75|64.35|61.95|64.1|61.7|0
1727950200000|2024-10-03 10:10:00|64.17|61.77|64.43|62.03|64.45|62.05|64.15|61.75|0
1727950500000|2024-10-03 10:15:00|64.41|62.01|64.41|62.01|64.5|62.1|64.38|61.98|0
1727950800000|2024-10-03 10:20:00|64.43|62.03|64.1|61.7|64.44|62.04|64.1|61.7|0
1727951100000|2024-10-03 10:25:00|64.07|61.67|64.09|61.69|64.26|61.86|64.07|61.67|0
1727951400000|2024-10-03 10:30:00|64.12|61.72|64|61.6|64.12|61.72|63.97|61.57|0
1727951700000|2024-10-03 10:35:00|64.02|61.62|64.21|61.81|64.21|61.81|64.02|61.62|0
1727952000000|2024-10-03 10:40:00|64.23|61.83|64.23|61.83|64.28|61.88|64.16|61.76|0
1727952300000|2024-10-03 10:45:00|64.21|61.81|64.09|61.69|64.21|61.81|64.09|61.69|0
1727952600000|2024-10-03 10:50:00|64.1|61.7|63.83|61.43|64.1|61.7|63.8|61.4|0
1727952900000|2024-10-03 10:55:00|63.85|61.45|63.71|61.31|63.87|61.47|63.68|61.28|0
1727953200000|2024-10-03 11:00:00|63.66|61.26|63.44|61.04|64.75|62.35|63.38|60.98|0
1727953500000|2024-10-03 11:05:00|63.42|61.02|63.63|61.23|63.7|61.3|63.42|61.02|0
1727953800000|2024-10-03 11:10:00|63.6|61.2|63.72|61.32|63.72|61.32|63.6|61.2|0
1727954100000|2024-10-03 11:15:00|63.77|61.37|63.93|61.53|63.93|61.53|63.77|61.37|0
1727954400000|2024-10-03 11:20:00|63.91|61.51|63.65|61.25|63.93|61.53|63.65|61.25|0
1727954700000|2024-10-03 11:25:00|63.67|61.27|63.55|61.15|63.67|61.27|63.39|60.99|0
1727955000000|2024-10-03 11:30:00|63.57|61.17|63.53|61.13|63.64|61.24|63.43|61.03|0
1727955300000|2024-10-03 11:35:00|63.5|61.1|63.31|60.91|63.51|61.11|63.27|60.87|0
1727955600000|2024-10-03 11:40:00|63.41|61.01|63.15|60.75|63.45|61.05|63.12|60.72|0
1727955900000|2024-10-03 11:45:00|63.12|60.72|63.24|60.84|63.26|60.86|62.96|60.56|0
1727956200000|2024-10-03 11:50:00|63.26|60.86|63.15|60.75|63.29|60.89|63.12|60.72|0
1727956500000|2024-10-03 11:55:00|63.13|60.73|62.89|60.49|63.15|60.75|62.89|60.49|0
1727956800000|2024-10-03 12:00:00|62.91|60.51|63.1|60.7|63.12|60.72|62.82|60.42|0
1727957100000|2024-10-03 12:05:00|63.08|60.68|63.07|60.67|63.28|60.88|63|60.6|0
1727957400000|2024-10-03 12:10:00|63.05|60.65|63.09|60.69|63.13|60.73|62.86|60.46|0
1727957700000|2024-10-03 12:15:00|63.05|60.65|62.93|60.53|63.05|60.65|62.93|60.53|0
1727958000000|2024-10-03 12:20:00|62.9|60.5|63.16|60.76|63.25|60.85|62.88|60.48|0
1727958300000|2024-10-03 12:25:00|63.18|60.78|63.12|60.72|63.18|60.78|62.95|60.55|0
1727958600000|2024-10-03 12:30:00|63.15|60.75|63.16|60.76|63.16|60.76|62.52|60.12|0
1727958900000|2024-10-03 12:35:00|63.18|60.78|63.48|61.08|63.48|61.08|63.1|60.7|0
1727959200000|2024-10-03 12:40:00|63.53|61.13|63.29|60.89|63.65|61.25|63.13|60.73|0
1727959500000|2024-10-03 12:45:00|63.27|60.87|63.41|61.01|63.46|61.06|63.06|60.66|0
1727959800000|2024-10-03 12:50:00|63.43|61.03|63.55|61.15|63.67|61.27|63.41|61.01|0
1727960100000|2024-10-03 12:55:00|63.57|61.17|63.88|61.48|63.88|61.48|63.48|61.08|0
1727960400000|2024-10-03 13:00:00|63.83|61.43|63.74|61.34|64.02|61.62|63.74|61.34|0
1727960700000|2024-10-03 13:05:00|63.76|61.36|63.73|61.33|63.88|61.48|63.55|61.15|0
1727961000000|2024-10-03 13:10:00|63.77|61.37|63.71|61.31|64.27|61.87|63.57|61.17|0
1727961300000|2024-10-03 13:15:00|63.72|61.32|63.68|61.28|63.85|61.45|63.61|61.21|0
1727961600000|2024-10-03 13:20:00|63.66|61.26|63.64|61.24|63.87|61.47|63.56|61.16|0
1727961900000|2024-10-03 13:25:00|63.68|61.28|63.63|61.23|63.8|61.4|63.45|61.05|0
1727962200000|2024-10-03 13:30:00|63.56|61.16|62.95|60.55|63.77|61.37|62.95|60.55|0
1727962500000|2024-10-03 13:35:00|62.91|60.51|63.75|61.35|63.75|61.35|62.91|60.51|0
1727962800000|2024-10-03 13:40:00|63.73|61.33|63.74|61.34|63.96|61.56|63.23|60.83|0
1727963100000|2024-10-03 13:45:00|63.72|61.32|63.89|61.49|64.03|61.63|63.72|61.32|0
1727963400000|2024-10-03 13:50:00|63.86|61.46|63.64|61.24|64.12|61.72|63.57|61.17|0
1727963700000|2024-10-03 13:55:00|63.62|61.22|62.82|60.42|63.64|61.24|62.42|60.02|0
1727964000000|2024-10-03 14:00:00|63.01|60.61|61.32|58.92|63.01|60.61|61.3|58.9|0
1727964300000|2024-10-03 14:05:00|61.28|58.88|60.98|58.58|61.28|58.88|60.98|58.58|0
1727964600000|2024-10-03 14:10:00|61.03|58.63|62.1|59.7|62.87|60.47|60.51|58.11|0
1727964900000|2024-10-03 14:15:00|62.05|59.65|62.04|59.64|63.33|60.93|61.18|58.78|0
1727965200000|2024-10-03 14:20:00|62.13|59.73|64.04|60.2|64.39|60.92|61.94|59.54|0
1727965500000|2024-10-03 14:25:00|64.08|60.24|64.08|60.24|64.22|60.38|63.75|59.91|0
1727965800000|2024-10-03 14:30:00|64.06|60.22|64.35|60.51|66.34|62.5|63.14|59.3|0
1727966100000|2024-10-03 14:35:00|64.38|60.54|63.47|61.07|64.62|61.33|63.4|60.14|0
1727966400000|2024-10-03 14:40:00|63.5|61.1|64.35|61.95|65.02|62.62|63.22|60.82|0
1727966700000|2024-10-03 14:45:00|64.44|62.04|63.97|61.57|64.52|62.12|63.08|60.68|0
1727967000000|2024-10-03 14:50:00|63.87|61.47|63.43|61.03|63.89|61.49|63.07|60.67|0
1727967300000|2024-10-03 14:55:00|63.38|60.98|64.5|62.1|64.6|62.2|63.04|60.64|0
1727967600000|2024-10-03 15:00:00|64.53|62.13|65.62|63.22|65.92|63.52|64.36|61.96|0
1727967900000|2024-10-03 15:05:00|65.66|63.26|64.96|62.56|65.69|63.29|64.77|62.37|0
1727968200000|2024-10-03 15:10:00|64.98|62.58|65.03|62.63|65.49|63.09|64.98|62.58|0
1727968500000|2024-10-03 15:15:00|65.06|62.66|64.96|62.56|65.06|62.66|64.6|62.2|0
1727968800000|2024-10-03 15:20:00|64.98|62.58|64.41|62.01|65.03|62.63|64.25|61.85|0
1727969100000|2024-10-03 15:25:00|64.43|62.03|64.67|62.27|65.19|62.79|64.43|62.03|0
1727969400000|2024-10-03 15:30:00|64.65|62.25|63.74|61.34|64.69|62.29|63.6|61.2|0
1727969700000|2024-10-03 15:35:00|63.76|61.36|63.85|61.45|63.92|61.52|63.6|61.2|0
1727970000000|2024-10-03 15:40:00|63.83|61.43|63.24|60.84|63.83|61.43|63.06|60.66|0
1727970300000|2024-10-03 15:45:00|63.27|60.87|63.4|61|63.43|61.03|63.13|60.73|0
1727970600000|2024-10-03 15:50:00|63.36|60.96|63.08|60.68|63.36|60.96|62.84|60.44|0
1727970900000|2024-10-03 15:55:00|63.05|60.65|63.28|60.88|63.38|60.98|62.96|60.56|0
1727971200000|2024-10-03 16:00:00|63.31|60.91|63.4|61|63.4|61|63.19|60.79|0
1727971500000|2024-10-03 16:05:00|63.42|61.02|63.12|60.72|63.42|61.02|62.96|60.56|0
1727971800000|2024-10-03 16:10:00|63.11|60.71|61.94|59.54|64.25|61.85|61.88|59.48|0
1727972100000|2024-10-03 16:15:00|61.99|59.59|61.94|59.54|62.17|59.77|61.88|59.48|0
1727972400000|2024-10-03 16:20:00|61.97|59.57|61.76|59.36|62.03|59.63|61.64|59.24|0
1727972700000|2024-10-03 16:25:00|61.78|59.38|62.08|59.68|62.08|59.68|61.64|59.24|0
1727973000000|2024-10-03 16:30:00|62.06|59.66|62.5|60.1|62.66|60.26|62.06|59.66|0
1727973300000|2024-10-03 16:35:00|62.47|60.07|62.68|60.28|62.75|60.35|62.34|59.94|0
1727973600000|2024-10-03 16:40:00|62.71|60.31|64.25|61.85|64.51|62.11|62.68|60.28|0
1727973900000|2024-10-03 16:45:00|64.32|61.92|65.08|62.68|65.28|62.88|64.26|61.86|0
1727974200000|2024-10-03 16:50:00|65.04|62.64|65.47|63.07|65.71|63.31|64.99|62.59|0
1727974500000|2024-10-03 16:55:00|65.49|63.09|65.18|62.78|65.51|63.11|64.11|61.71|0
1727974800000|2024-10-03 17:00:00|65.21|62.81|65.96|63.56|66.1|63.7|65.21|62.81|0
1727975100000|2024-10-03 17:05:00|65.86|63.46|65.62|63.22|66.01|63.61|65.4|63|0
1727975400000|2024-10-03 17:10:00|65.71|63.31|65.71|63.31|65.81|63.41|65.35|62.95|0
1727975700000|2024-10-03 17:15:00|65.69|63.29|65.76|63.36|65.88|63.48|65.62|63.22|0
1727976000000|2024-10-03 17:20:00|65.78|63.38|64.84|62.44|65.78|63.38|64.58|62.18|0
1727976300000|2024-10-03 17:25:00|64.86|62.46|65.03|62.63|65.05|62.65|64.18|61.78|0
1727976600000|2024-10-03 17:30:00|65.05|62.65|64.38|61.98|65.05|62.65|64.31|61.91|0
1727976900000|2024-10-03 17:35:00|64.33|61.93|64.81|62.41|64.86|62.46|64.26|61.86|0
1727977200000|2024-10-03 17:40:00|64.83|62.43|64.74|62.34|65.38|62.98|64.66|62.26|0
1727977500000|2024-10-03 17:45:00|64.73|62.33|64.74|62.34|64.76|62.36|64.4|62|0
1727977800000|2024-10-03 17:50:00|64.83|62.43|64.25|61.85|64.85|62.45|64.15|61.75|0
1727978100000|2024-10-03 17:55:00|64.24|61.84|64.01|61.61|64.27|61.87|63.99|61.59|0
1727978400000|2024-10-03 18:00:00|64.06|61.66|64.06|61.66|64.29|61.89|63.92|61.52|0
1727978700000|2024-10-03 18:05:00|64.08|61.68|63.98|61.58|64.08|61.68|63.73|61.33|0
1727979000000|2024-10-03 18:10:00|63.96|61.56|63.96|61.56|64.05|61.65|63.79|61.39|0
1727979300000|2024-10-03 18:15:00|63.94|61.54|63.74|61.34|64.08|61.68|63.74|61.34|0
1727979600000|2024-10-03 18:20:00|63.77|61.37|64.05|61.65|64.5|62.1|63.7|61.3|0
1727979900000|2024-10-03 18:25:00|64.03|61.63|64.07|61.67|64.22|61.82|63.81|61.41|0
1727980200000|2024-10-03 18:30:00|64.1|61.7|64.1|61.7|64.35|61.95|64.1|61.7|0
1727980500000|2024-10-03 18:35:00|64.07|61.67|64.07|61.67|64.24|61.84|63.98|61.58|0
1727980800000|2024-10-03 18:40:00|64|61.6|64.02|61.62|64.05|61.65|63.88|61.48|0
1727981100000|2024-10-03 18:45:00|64|61.6|64.09|61.69|64.13|61.73|63.9|61.5|0
1727981400000|2024-10-03 18:50:00|64.07|61.67|64.04|61.64|64.16|61.76|63.83|61.43|0
1727981700000|2024-10-03 18:55:00|64.02|61.62|64.25|61.85|64.3|61.9|63.83|61.43|0
1727982000000|2024-10-03 19:00:00|64.42|62.02|64.35|61.95|64.59|62.19|64.3|61.9|0
1727982300000|2024-10-03 19:05:00|64.37|61.97|64.58|62.18|64.8|62.4|64.35|61.95|0
1727982600000|2024-10-03 19:10:00|64.63|62.23|65.15|62.75|65.29|62.89|64.46|62.06|0
1727982900000|2024-10-03 19:15:00|65.17|62.77|65.06|62.66|65.24|62.84|65|62.6|0
1727983200000|2024-10-03 19:20:00|65.05|62.65|64.32|61.92|65.15|62.75|64.27|61.87|0
1727983500000|2024-10-03 19:25:00|64.34|61.94|64.53|62.13|64.67|62.27|64.25|61.85|0
1727983800000|2024-10-03 19:30:00|64.56|62.16|64.22|61.82|64.6|62.2|64.15|61.75|0
1727984100000|2024-10-03 19:35:00|64.24|61.84|64.17|61.77|64.29|61.89|64.1|61.7|0
1727984400000|2024-10-03 19:40:00|64.15|61.75|65.05|62.65|65.05|62.65|64.15|61.75|0
1727984700000|2024-10-03 19:45:00|65.03|62.63|64.46|62.06|65.08|62.68|64.42|62.02|0
1727985000000|2024-10-03 19:50:00|64.41|62.01|64.29|61.89|64.76|62.36|64.1|61.7|0
1727985300000|2024-10-03 19:55:00|64.26|61.86|63.86|61.46|64.38|61.98|63.39|60.99|0
1727985600000|2024-10-03 20:00:00|63.91|61.51|63.65|61.25|63.91|61.51|63.65|61.25|0
1727985900000|2024-10-03 20:05:00|63.63|61.23|63.91|61.51|63.91|61.51|63.37|60.97|0
1727986200000|2024-10-03 20:10:00|63.88|61.48|63.67|61.27|63.88|61.48|63.6|61.2|0
1727986500000|2024-10-03 20:15:00|63.77|61.17|63.74|61.14|63.82|61.22|63.7|61.1|0
1727986800000|2024-10-03 20:20:00|63.72|61.12|63.79|61.19|63.81|61.21|63.7|61.1|0
1727987100000|2024-10-03 20:25:00|63.81|61.21|63.88|61.28|63.91|61.31|63.81|61.21|0
1727987400000|2024-10-03 20:30:00|64|61.4|64.07|61.47|64.12|61.52|64|61.4|0
1727987700000|2024-10-03 20:35:00|64.08|61.48|64.14|61.54|64.14|61.54|64.08|61.48|0
1727988000000|2024-10-03 20:40:00|64.16|61.56|64.23|61.63|64.28|61.68|64.13|61.53|0
1727988300000|2024-10-03 20:45:00|64.21|61.61|64.16|61.56|64.23|61.63|64.09|61.49|0
1727988600000|2024-10-03 20:50:00|64.18|61.58|64.09|61.49|64.18|61.58|64.09|61.49|0
1727988900000|2024-10-03 20:55:00|64.11|61.51|64.38|61.78|64.44|61.84|64.08|61.48|0
1727989200000|2024-10-03 21:00:00|64.33|61.73|64.3|61.7|64.33|61.73|64.27|61.67|0
1727989500000|2024-10-03 21:05:00|64.31|61.71|64.29|61.69|64.31|61.71|64.28|61.68|0
1727989800000|2024-10-03 21:10:00|64.28|61.68|64.22|61.62|64.28|61.68|64.22|61.62|0
1727990100000|2024-10-03 21:15:00|64.28|61.68|64.26|61.66|64.28|61.68|64.26|61.66|0
1727990400000|2024-10-03 21:20:00|64.27|61.67|64.28|61.68|64.3|61.7|64.27|61.67|0
1727990700000|2024-10-03 21:25:00|64.29|61.69|64.33|61.73|64.33|61.73|64.29|61.69|0
1727991000000|2024-10-03 21:30:00|64.32|61.72|64.32|61.72|64.32|61.72|64.32|61.72|0
1727991300000|2024-10-03 21:35:00|64.3|61.7|64.3|61.7|64.3|61.7|64.26|61.66|0
1727991600000|2024-10-03 21:40:00|64.29|61.69|64.31|61.71|64.31|61.71|64.26|61.66|0
1727991900000|2024-10-03 21:45:00|64.27|61.67|64.29|61.69|64.29|61.69|64.27|61.67|0
1727992200000|2024-10-03 21:50:00|64.32|61.72|64.33|61.73|64.37|61.77|64.31|61.71|0
1727992500000|2024-10-03 21:55:00|64.3|61.7|64.3|61.7|64.3|61.7|64.25|61.65|0
1727992800000|2024-10-03 22:00:00|64.25|61.65|64.52|61.92|64.53|61.93|64.25|61.65|0
1727993100000|2024-10-03 22:05:00|64.51|61.91|64.49|61.89|64.61|62.01|64.47|61.87|0
1727993400000|2024-10-03 22:10:00|64.48|61.88|64.55|61.95|64.55|61.95|64.47|61.87|0
1727993700000|2024-10-03 22:15:00|64.56|61.96|64.54|61.94|64.66|62.06|64.49|61.89|0
1727994000000|2024-10-03 22:20:00|64.51|61.91|64.42|61.82|64.51|61.91|64.42|61.82|0
1727994300000|2024-10-03 22:25:00|64.44|61.84|64.39|61.79|64.46|61.86|64.39|61.79|0
1727994600000|2024-10-03 22:30:00|64.34|61.74|64.1|61.5|64.37|61.77|64.1|61.5|0
1727994900000|2024-10-03 22:35:00|64.11|61.51|64.15|61.55|64.18|61.58|63.92|61.32|0
1727995200000|2024-10-03 22:40:00|64.13|61.53|64.01|61.41|64.13|61.53|64.01|61.41|0
1727995500000|2024-10-03 22:45:00|64|61.4|63.82|61.22|64|61.4|63.82|61.22|0
1727995800000|2024-10-03 22:50:00|63.8|61.2|63.72|61.12|63.8|61.2|63.63|61.03|0
1727996100000|2024-10-03 22:55:00|63.7|61.1|63.92|61.32|63.93|61.33|63.65|61.05|0
1727996400000|2024-10-03 23:00:00|63.91|61.31|63.89|61.29|63.93|61.33|63.81|61.21|0
1727996700000|2024-10-03 23:05:00|63.86|61.26|64|61.4|64|61.4|63.79|61.19|0
1727997000000|2024-10-03 23:10:00|63.98|61.38|63.84|61.24|64.01|61.41|63.81|61.21|0
1727997300000|2024-10-03 23:15:00|63.86|61.26|64|61.4|64.04|61.44|63.84|61.24|0
1727997600000|2024-10-03 23:20:00|64.02|61.42|64.23|61.63|64.24|61.64|63.98|61.38|0
1727997900000|2024-10-03 23:25:00|64.21|61.61|64.02|61.42|64.21|61.61|64.02|61.42|0
1727998200000|2024-10-03 23:30:00|64|61.4|64.02|61.42|64.14|61.54|63.86|61.26|0
1727998500000|2024-10-03 23:35:00|64.04|61.44|63.97|61.37|64.11|61.51|63.95|61.35|0
1727998800000|2024-10-03 23:40:00|63.95|61.35|63.99|61.39|64.06|61.46|63.92|61.32|0
1727999100000|2024-10-03 23:45:00|63.97|61.37|63.83|61.23|63.97|61.37|63.73|61.13|0
1727999400000|2024-10-03 23:50:00|63.8|61.2|63.9|61.3|64.01|61.41|63.8|61.2|0
1727999700000|2024-10-03 23:55:00|63.87|61.27|63.87|61.27|63.94|61.34|63.82|61.22|0
1728000000000|2024-10-04 00:00:00|63.89|61.29|64.03|61.43|64.04|61.44|63.82|61.22|0
1728000300000|2024-10-04 00:05:00|64.06|61.46|64.13|61.53|64.19|61.59|63.88|61.28|0
1728000600000|2024-10-04 00:10:00|64.1|61.5|64|61.4|64.14|61.54|63.87|61.27|0
1728000900000|2024-10-04 00:15:00|64.05|61.45|64.75|62.15|65.11|62.51|64.05|61.45|0
1728001200000|2024-10-04 00:20:00|64.77|62.17|64.71|62.11|64.84|62.24|64.7|62.1|0
1728001500000|2024-10-04 00:25:00|64.7|62.1|64.68|62.08|64.73|62.13|64.58|61.98|0
1728001800000|2024-10-04 00:30:00|64.57|62.17|64.64|62.24|64.71|62.31|64.55|62.15|0
1728002100000|2024-10-04 00:35:00|64.62|62.22|64.57|62.17|64.9|62.5|64.57|62.17|0
1728002400000|2024-10-04 00:40:00|64.58|62.18|64.78|62.38|64.81|62.41|64.58|62.18|0
1728002700000|2024-10-04 00:45:00|64.76|62.36|64.66|62.26|64.76|62.36|64.6|62.2|0
1728003000000|2024-10-04 00:50:00|64.67|62.27|64.52|62.12|64.67|62.27|64.49|62.09|0
1728003300000|2024-10-04 00:55:00|64.49|62.09|64.35|61.95|64.49|62.09|64.28|61.88|0
1728003600000|2024-10-04 01:00:00|64.33|61.93|64.37|61.97|64.42|62.02|64.28|61.88|0
1728003900000|2024-10-04 01:05:00|64.4|62|64.42|62.02|64.59|62.19|64.4|62|0
1728004200000|2024-10-04 01:10:00|64.39|61.99|64.51|62.11|64.54|62.14|64.37|61.97|0
1728004500000|2024-10-04 01:15:00|64.54|62.14|64.3|61.9|64.56|62.16|64.25|61.85|0
1728004800000|2024-10-04 01:20:00|64.27|61.87|63.99|61.59|64.44|62.04|63.97|61.57|0
1728005100000|2024-10-04 01:25:00|63.97|61.57|64.08|61.68|64.11|61.71|63.94|61.54|0
1728005400000|2024-10-04 01:30:00|64.13|61.73|64.27|61.87|64.32|61.92|64.06|61.66|0
1728005700000|2024-10-04 01:35:00|64.29|61.89|64.1|61.7|64.29|61.89|63.99|61.59|0
1728006000000|2024-10-04 01:40:00|64.13|61.73|63.65|61.25|64.14|61.74|63.63|61.23|0
1728006300000|2024-10-04 01:45:00|63.68|61.28|63.3|60.9|63.75|61.35|63.23|60.83|0
1728006600000|2024-10-04 01:50:00|63.33|60.93|63.19|60.79|63.33|60.93|63.12|60.72|0
1728006900000|2024-10-04 01:55:00|63.21|60.81|63.3|60.9|63.3|60.9|63.14|60.74|0
1728007200000|2024-10-04 02:00:00|63.28|60.88|63.35|60.95|63.35|60.95|63.21|60.81|0
1728007500000|2024-10-04 02:05:00|63.32|60.92|63.37|60.97|63.41|61.01|63.32|60.92|0
1728007800000|2024-10-04 02:10:00|63.34|60.94|63.34|60.94|63.34|60.94|63.25|60.85|0
1728008100000|2024-10-04 02:15:00|63.32|60.92|63.29|60.89|63.37|60.97|63.25|60.85|0
1728008400000|2024-10-04 02:20:00|63.32|60.92|63.18|60.78|63.34|60.94|62.94|60.54|0
1728008700000|2024-10-04 02:25:00|63.15|60.75|62.92|60.52|63.15|60.75|62.9|60.5|0
1728009000000|2024-10-04 02:30:00|62.96|60.56|63.03|60.63|63.12|60.72|62.96|60.56|0
1728009300000|2024-10-04 02:35:00|63.01|60.61|62.94|60.54|63.08|60.68|62.87|60.47|0
1728009600000|2024-10-04 02:40:00|62.92|60.52|63.05|60.65|63.1|60.7|62.92|60.52|0
1728009900000|2024-10-04 02:45:00|63.08|60.68|63.11|60.71|63.17|60.77|63.05|60.65|0
1728010200000|2024-10-04 02:50:00|63.12|60.72|63.42|61.02|63.49|61.09|63.1|60.7|0
1728010500000|2024-10-04 02:55:00|63.44|61.04|63.38|60.98|63.47|61.07|63.33|60.93|0
1728010800000|2024-10-04 03:00:00|63.4|61|63.49|61.09|63.52|61.12|63.37|60.97|0
1728011100000|2024-10-04 03:05:00|63.52|61.12|63.54|61.14|63.63|61.23|63.49|61.09|0
1728011400000|2024-10-04 03:10:00|63.51|61.11|63.44|61.04|63.51|61.11|63.35|60.95|0
1728011700000|2024-10-04 03:15:00|63.47|61.07|63.56|61.16|63.65|61.25|63.47|61.07|0
1728012000000|2024-10-04 03:20:00|63.57|61.17|63.62|61.22|63.65|61.25|63.51|61.11|0
1728012300000|2024-10-04 03:25:00|63.63|61.23|63.63|61.23|63.72|61.32|63.63|61.23|0
1728012600000|2024-10-04 03:30:00|63.6|61.2|63.79|61.39|63.8|61.4|63.57|61.17|0
1728012900000|2024-10-04 03:35:00|63.84|61.44|63.67|61.27|63.84|61.44|63.6|61.2|0
1728013200000|2024-10-04 03:40:00|63.68|61.28|63.86|61.46|63.88|61.48|63.68|61.28|0
1728013500000|2024-10-04 03:45:00|63.81|61.41|63.74|61.34|63.93|61.53|63.74|61.34|0
1728013800000|2024-10-04 03:50:00|63.75|61.35|63.83|61.43|63.85|61.45|63.71|61.31|0
1728014100000|2024-10-04 03:55:00|63.85|61.45|63.83|61.43|63.91|61.51|63.8|61.4|0
1728014400000|2024-10-04 04:00:00|63.85|61.45|63.73|61.33|63.9|61.5|63.73|61.33|0
1728014700000|2024-10-04 04:05:00|63.71|61.31|63.75|61.35|63.8|61.4|63.71|61.31|0
1728015000000|2024-10-04 04:10:00|63.74|61.34|63.78|61.38|63.78|61.38|63.71|61.31|0
1728015300000|2024-10-04 04:15:00|63.79|61.39|63.68|61.28|63.82|61.42|63.68|61.28|0
1728015600000|2024-10-04 04:20:00|63.7|61.3|63.7|61.3|63.85|61.45|63.68|61.28|0
1728015900000|2024-10-04 04:25:00|63.68|61.28|63.54|61.14|63.68|61.28|63.42|61.02|0
1728016200000|2024-10-04 04:30:00|63.56|61.16|63.51|61.11|63.63|61.23|63.49|61.09|0
1728016500000|2024-10-04 04:35:00|63.49|61.09|63.75|61.35|63.82|61.42|63.44|61.04|0
1728016800000|2024-10-04 04:40:00|63.77|61.37|63.98|61.58|64.05|61.65|63.75|61.35|0
1728017100000|2024-10-04 04:45:00|64|61.6|64.1|61.7|64.14|61.74|63.96|61.56|0
1728017400000|2024-10-04 04:50:00|64.11|61.71|63.99|61.59|64.12|61.72|63.93|61.53|0
1728017700000|2024-10-04 04:55:00|64|61.6|63.95|61.55|64.05|61.65|63.93|61.53|0
1728018000000|2024-10-04 05:00:00|63.96|61.56|63.92|61.52|64.01|61.61|63.86|61.46|0
1728018300000|2024-10-04 05:05:00|63.9|61.5|63.81|61.41|63.93|61.53|63.77|61.37|0
1728018600000|2024-10-04 05:10:00|63.78|61.38|63.78|61.38|63.86|61.46|63.74|61.34|0
1728018900000|2024-10-04 05:15:00|63.74|61.34|63.74|61.34|63.78|61.38|63.62|61.22|0
1728019200000|2024-10-04 05:20:00|63.7|61.3|63.64|61.24|63.71|61.31|63.59|61.19|0
1728019500000|2024-10-04 05:25:00|63.62|61.22|63.66|61.26|63.76|61.36|63.62|61.22|0
1728019800000|2024-10-04 05:30:00|63.64|61.24|63.85|61.45|63.87|61.47|63.61|61.21|0
1728020100000|2024-10-04 05:35:00|63.82|61.42|63.94|61.54|63.96|61.56|63.82|61.42|0
1728020400000|2024-10-04 05:40:00|63.95|61.55|63.7|61.3|63.99|61.59|63.68|61.28|0
1728020700000|2024-10-04 05:45:00|63.73|61.33|63.75|61.35|63.77|61.37|63.7|61.3|0
1728021000000|2024-10-04 05:50:00|63.77|61.37|63.74|61.34|63.98|61.58|63.7|61.3|0
1728021300000|2024-10-04 05:55:00|63.75|61.35|63.86|61.46|63.87|61.47|63.75|61.35|0
1728021600000|2024-10-04 06:00:00|63.84|61.44|63.91|61.51|63.96|61.56|63.84|61.44|0
1728021900000|2024-10-04 06:05:00|63.89|61.49|63.96|61.56|64.05|61.65|63.86|61.46|0
1728022200000|2024-10-04 06:10:00|63.93|61.53|63.95|61.55|64.03|61.63|63.91|61.51|0
1728022500000|2024-10-04 06:15:00|63.97|61.57|63.88|61.48|63.98|61.58|63.79|61.39|0
1728022800000|2024-10-04 06:20:00|63.86|61.46|63.83|61.43|63.91|61.51|63.81|61.41|0
1728023100000|2024-10-04 06:25:00|63.86|61.46|63.95|61.55|63.95|61.55|63.74|61.34|0
1728023400000|2024-10-04 06:30:00|63.97|61.57|63.95|61.55|64.02|61.62|63.9|61.5|0
1728023700000|2024-10-04 06:35:00|63.97|61.57|63.71|61.31|64.21|61.81|63.64|61.24|0
1728024000000|2024-10-04 06:40:00|63.69|61.29|63.73|61.33|63.77|61.37|63.66|61.26|0
1728024300000|2024-10-04 06:45:00|63.71|61.31|63.73|61.33|63.76|61.36|63.68|61.28|0
1728024600000|2024-10-04 06:50:00|63.75|61.35|63.87|61.47|64.01|61.61|63.73|61.33|0
1728024900000|2024-10-04 06:55:00|63.85|61.45|64.08|61.68|64.08|61.68|63.85|61.45|0
1728025200000|2024-10-04 07:00:00|64.13|61.73|64.1|61.7|64.39|61.99|64.03|61.63|0
1728025500000|2024-10-04 07:05:00|64.13|61.73|64.24|61.84|64.24|61.84|63.91|61.51|0
1728025800000|2024-10-04 07:10:00|64.22|61.82|63.65|61.25|64.24|61.84|63.61|61.21|0
1728026100000|2024-10-04 07:15:00|63.71|61.31|63.53|61.13|63.71|61.31|63.44|61.04|0
1728026400000|2024-10-04 07:20:00|63.55|61.15|63.32|60.92|63.65|61.25|63.28|60.88|0
1728026700000|2024-10-04 07:25:00|63.3|60.9|63.39|60.99|63.39|60.99|63.23|60.83|0
1728027000000|2024-10-04 07:30:00|63.34|60.94|63.36|60.96|63.48|61.08|63.27|60.87|0
1728027300000|2024-10-04 07:35:00|63.34|60.94|63.37|60.97|63.48|61.08|63.32|60.92|0
1728027600000|2024-10-04 07:40:00|63.35|60.95|63.28|60.88|63.56|61.16|63.25|60.85|0
1728027900000|2024-10-04 07:45:00|63.29|60.89|63.41|61.01|63.57|61.17|63.25|60.85|0
1728028200000|2024-10-04 07:50:00|63.43|61.03|63.01|60.61|63.43|61.03|63.01|60.61|0
1728028500000|2024-10-04 07:55:00|62.99|60.59|63.15|60.75|63.2|60.8|62.99|60.59|0
1728028800000|2024-10-04 08:00:00|63.16|60.76|63.12|60.72|63.2|60.8|62.99|60.59|0
1728029100000|2024-10-04 08:05:00|63.17|60.77|63.68|61.28|63.71|61.31|63.15|60.75|0
1728029400000|2024-10-04 08:10:00|63.64|61.24|63.59|61.19|63.75|61.35|63.57|61.17|0
1728029700000|2024-10-04 08:15:00|63.61|61.21|63.44|61.04|63.68|61.28|63.4|61|0
1728030000000|2024-10-04 08:20:00|63.52|61.12|63.33|60.93|63.52|61.12|63.19|60.79|0
1728030300000|2024-10-04 08:25:00|63.35|60.95|63.47|61.07|63.47|61.07|63.28|60.88|0
1728030600000|2024-10-04 08:30:00|63.4|61|63.51|61.11|63.61|61.21|63.33|60.93|0
1728030900000|2024-10-04 08:35:00|63.47|61.07|63.44|61.04|63.51|61.11|63.33|60.93|0
1728031200000|2024-10-04 08:40:00|63.42|61.02|63.25|60.85|63.42|61.02|63.13|60.73|0
1728031500000|2024-10-04 08:45:00|63.28|60.88|63.42|61.02|63.67|61.27|63.21|60.81|0
1728031800000|2024-10-04 08:50:00|63.39|60.99|63.51|61.11|63.53|61.13|63.3|60.9|0
1728032100000|2024-10-04 08:55:00|63.52|61.12|63.72|61.32|63.74|61.34|63.52|61.12|0
1728032400000|2024-10-04 09:00:00|63.74|61.34|63.6|61.2|63.74|61.34|63.53|61.13|0
1728032700000|2024-10-04 09:05:00|63.58|61.18|63.39|60.99|63.6|61.2|63.34|60.94|0
1728033000000|2024-10-04 09:10:00|63.36|60.96|63.57|61.17|63.6|61.2|63.35|60.95|0
1728033300000|2024-10-04 09:15:00|63.58|61.18|63.55|61.15|63.69|61.29|63.5|61.1|0
1728033600000|2024-10-04 09:20:00|63.54|61.14|63.59|61.19|63.64|61.24|63.52|61.12|0
1728033900000|2024-10-04 09:25:00|63.62|61.22|63.47|61.07|63.73|61.33|63.43|61.03|0
1728034200000|2024-10-04 09:30:00|63.5|61.1|63.38|60.98|63.54|61.14|63.26|60.86|0
1728034500000|2024-10-04 09:35:00|63.36|60.96|63.47|61.07|63.53|61.13|63.36|60.96|0
1728034800000|2024-10-04 09:40:00|63.46|61.06|63.35|60.95|63.48|61.08|63.28|60.88|0
1728035100000|2024-10-04 09:45:00|63.33|60.93|63.35|60.95|63.42|61.02|63.28|60.88|0
1728035400000|2024-10-04 09:50:00|63.34|60.94|63.16|60.76|63.43|61.03|63.12|60.72|0
1728035700000|2024-10-04 09:55:00|63.14|60.74|63.01|60.61|63.16|60.76|63|60.6|0
1728036000000|2024-10-04 10:00:00|62.91|60.51|62.88|60.48|63.05|60.65|62.67|60.27|0
1728036300000|2024-10-04 10:05:00|62.86|60.46|62.79|60.39|62.91|60.51|62.74|60.34|0
1728036600000|2024-10-04 10:10:00|62.78|60.38|62.43|60.03|63.25|60.85|62.41|60.01|0
1728036900000|2024-10-04 10:15:00|62.46|60.06|62.43|60.03|62.46|60.06|62.22|59.82|0
1728037200000|2024-10-04 10:20:00|62.41|60.01|62.45|60.05|62.48|60.08|62.32|59.92|0
1728037500000|2024-10-04 10:25:00|62.43|60.03|62.45|60.05|62.5|60.1|62.36|59.96|0
1728037800000|2024-10-04 10:30:00|62.43|60.03|62.34|59.94|62.43|60.03|62.31|59.91|0
1728038100000|2024-10-04 10:35:00|62.37|59.97|62.22|59.82|62.38|59.98|62.08|59.68|0
1728038400000|2024-10-04 10:40:00|62.2|59.8|62.24|59.84|62.28|59.88|62.17|59.77|0
1728038700000|2024-10-04 10:45:00|62.26|59.86|62.56|60.16|62.56|60.16|62.24|59.84|0
1728039000000|2024-10-04 10:50:00|62.55|60.15|62.51|60.11|62.58|60.18|62.47|60.07|0
1728039300000|2024-10-04 10:55:00|62.49|60.09|62.56|60.16|62.58|60.18|62.49|60.09|0
1728039600000|2024-10-04 11:00:00|62.61|60.21|62.3|59.9|62.65|60.25|62.21|59.81|0
1728039900000|2024-10-04 11:05:00|62.33|59.93|62.35|59.95|62.49|60.09|62.3|59.9|0
1728040200000|2024-10-04 11:10:00|62.33|59.93|62.3|59.9|62.42|60.02|62.26|59.86|0
1728040500000|2024-10-04 11:15:00|62.28|59.88|62.02|59.62|62.28|59.88|61.96|59.56|0
1728040800000|2024-10-04 11:20:00|62|59.6|62|59.6|62.16|59.76|61.93|59.53|0
1728041100000|2024-10-04 11:25:00|61.98|59.58|62|59.6|62.09|59.69|61.98|59.58|0
1728041400000|2024-10-04 11:30:00|61.95|59.55|62.04|59.64|62.09|59.69|61.86|59.46|0
1728041700000|2024-10-04 11:35:00|62.07|59.67|62.16|59.76|62.23|59.83|62.02|59.62|0
1728042000000|2024-10-04 11:40:00|62.11|59.71|62.15|59.75|62.18|59.78|62.02|59.62|0
1728042300000|2024-10-04 11:45:00|62.13|59.73|62.06|59.66|62.22|59.82|62.06|59.66|0
1728042600000|2024-10-04 11:50:00|62.08|59.68|62.17|59.77|62.17|59.77|61.97|59.57|0
1728042900000|2024-10-04 11:55:00|62.22|59.82|62.05|59.65|62.44|60.04|62.01|59.61|0
1728043200000|2024-10-04 12:00:00|62.07|59.67|62.1|59.7|62.19|59.79|61.98|59.58|0
1728043500000|2024-10-04 12:05:00|62.12|59.72|62.26|59.86|62.33|59.93|62.07|59.67|0
1728043800000|2024-10-04 12:10:00|62.27|59.87|62.09|59.69|62.32|59.92|62.07|59.67|0
1728044100000|2024-10-04 12:15:00|62.14|59.74|61.98|59.58|62.19|59.79|61.97|59.57|0
1728044400000|2024-10-04 12:20:00|62|59.6|61.98|59.58|62.28|59.88|61.84|59.44|0
1728044700000|2024-10-04 12:25:00|62|59.6|61.68|59.28|62.04|59.64|61.68|59.28|0
1728045000000|2024-10-04 12:30:00|61.85|59.45|60.26|57.86|61.85|59.45|59.47|57.07|0
1728045300000|2024-10-04 12:35:00|60.24|57.84|59.52|57.12|60.73|58.33|59.17|56.77|0
1728045600000|2024-10-04 12:40:00|59.44|57.04|59.19|56.79|59.74|57.34|58.94|56.54|0
1728045900000|2024-10-04 12:45:00|59.1|56.7|58.61|56.21|59.14|56.74|58.53|56.13|0
1728046200000|2024-10-04 12:50:00|58.59|56.19|58.31|55.91|58.7|56.3|58.16|55.76|0
1728046500000|2024-10-04 12:55:00|58.35|55.95|58.11|55.71|58.42|56.02|58.07|55.67|0
1728046800000|2024-10-04 13:00:00|58.09|55.69|58.2|55.8|58.24|55.84|57.85|55.45|0
1728047100000|2024-10-04 13:05:00|58.17|55.77|58.3|55.9|58.37|55.97|58.15|55.75|0
1728047400000|2024-10-04 13:10:00|58.28|55.88|58.3|55.9|58.43|56.03|58.24|55.84|0
1728047700000|2024-10-04 13:15:00|58.28|55.88|58.51|56.11|59.09|56.69|58.04|55.64|0
1728048000000|2024-10-04 13:20:00|58.5|56.1|58.91|56.51|58.96|56.56|58.5|56.1|0
1728048300000|2024-10-04 13:25:00|58.93|56.53|58.74|56.34|59.04|56.64|58.59|56.19|0
1728048600000|2024-10-04 13:30:00|58.76|56.36|59.02|56.62|59.46|57.06|58.67|56.27|0
1728048900000|2024-10-04 13:35:00|58.93|56.53|59.15|56.75|59.68|57.28|58.5|56.1|0
1728049200000|2024-10-04 13:40:00|59.09|56.69|59.22|56.82|59.28|56.88|58.73|56.33|0
1728049500000|2024-10-04 13:45:00|59.17|56.77|58.98|56.58|59.17|56.77|58.84|56.44|0
1728049800000|2024-10-04 13:50:00|59|56.6|59.88|57.48|59.88|57.48|58.89|56.49|0
1728050100000|2024-10-04 13:55:00|59.9|57.5|60.79|58.39|60.98|58.58|59.68|57.28|0
1728050400000|2024-10-04 14:00:00|60.82|58.42|60.09|57.69|60.93|58.53|58.75|56.35|0
1728050700000|2024-10-04 14:05:00|60.11|57.71|61.31|58.91|61.47|59.07|59.64|57.24|0
1728051000000|2024-10-04 14:10:00|61.37|58.97|61.02|58.62|61.88|59.48|60.97|58.57|0
1728051300000|2024-10-04 14:15:00|61.09|58.69|60.41|58.01|61.24|58.84|60.01|57.61|0
1728051600000|2024-10-04 14:20:00|60.43|58.03|61.54|59.14|61.76|59.36|60.43|58.03|0
1728051900000|2024-10-04 14:25:00|61.51|59.11|61.99|59.59|62.39|59.99|61.24|58.84|0
1728052200000|2024-10-04 14:30:00|62.18|59.78|62.11|59.71|62.48|60.08|61.92|59.52|0
1728052500000|2024-10-04 14:35:00|62.18|59.78|62.41|60.01|62.59|60.19|61.82|59.42|0
1728052800000|2024-10-04 14:40:00|62.38|59.98|61.55|59.15|62.43|60.03|61.5|59.1|0
1728053100000|2024-10-04 14:45:00|61.46|59.06|61.58|59.18|62.01|59.61|61.37|58.97|0
1728053400000|2024-10-04 14:50:00|61.6|59.2|60.81|58.41|61.6|59.2|60.47|58.07|0
1728053700000|2024-10-04 14:55:00|60.78|58.38|60.47|58.07|60.92|58.52|60.45|58.05|0
1728054000000|2024-10-04 15:00:00|60.41|58.01|60.22|57.82|60.45|58.05|60.02|57.62|0
1728054300000|2024-10-04 15:05:00|60.2|57.8|60.18|57.78|60.2|57.8|59.84|57.44|0
1728054600000|2024-10-04 15:10:00|60.12|57.72|61.04|58.64|61.21|58.81|59.97|57.57|0
1728054900000|2024-10-04 15:15:00|61.08|58.68|60.92|58.52|61.24|58.84|60.63|58.23|0
1728055200000|2024-10-04 15:20:00|60.95|58.55|61.65|59.25|62|59.6|60.95|58.55|0
1728055500000|2024-10-04 15:25:00|61.67|59.27|62.02|59.62|62.37|59.97|61.16|58.76|0
1728055800000|2024-10-04 15:30:00|62|59.6|61.93|59.53|62.44|60.04|61.91|59.51|0
1728056100000|2024-10-04 15:35:00|61.98|59.58|61.75|59.35|61.98|59.58|61.75|59.35|0
1728056400000|2024-10-04 15:40:00|61.79|59.39|61.47|59.07|61.79|59.39|61.15|58.75|0
1728056700000|2024-10-04 15:45:00|61.49|59.09|61.74|59.34|61.95|59.55|61.45|59.05|0
1728057000000|2024-10-04 15:50:00|61.77|59.37|60.41|58.01|61.79|59.39|60.34|57.94|0
1728057300000|2024-10-04 15:55:00|60.36|57.96|59.68|57.28|60.42|58.02|58.86|56.46|0
1728057600000|2024-10-04 16:00:00|59.59|57.19|59.46|57.06|59.61|57.21|59.3|56.9|0
1728057900000|2024-10-04 16:05:00|59.43|57.03|60.26|57.86|60.28|57.88|59.37|56.97|0
1728058200000|2024-10-04 16:10:00|60.21|57.81|60.1|57.7|60.26|57.86|59.85|57.45|0
1728058500000|2024-10-04 16:15:00|60.12|57.72|59.81|57.41|60.17|57.77|59.81|57.41|0
1728058800000|2024-10-04 16:20:00|59.83|57.43|60.19|57.79|60.21|57.81|59.74|57.34|0
1728059100000|2024-10-04 16:25:00|60.25|57.85|60.16|57.76|60.46|58.06|60.07|57.67|0
1728059400000|2024-10-04 16:30:00|60.21|57.81|60.03|57.63|60.39|57.99|59.89|57.49|0
1728059700000|2024-10-04 16:35:00|60.01|57.61|58.99|56.59|60.01|57.61|58.81|56.41|0
1728060000000|2024-10-04 16:40:00|58.96|56.56|58.74|56.34|59.25|56.85|58.65|56.25|0
1728060300000|2024-10-04 16:45:00|58.76|56.36|58.85|56.45|58.89|56.49|58.61|56.21|0
1728060600000|2024-10-04 16:50:00|58.8|56.4|59.11|56.71|59.35|56.95|58.77|56.37|0
1728060900000|2024-10-04 16:55:00|59.09|56.69|59.02|56.62|59.15|56.75|58.8|56.4|0
1728061200000|2024-10-04 17:00:00|59.04|56.64|59.02|56.62|59.2|56.8|58.95|56.55|0
1728061500000|2024-10-04 17:05:00|59.06|56.66|59.31|56.91|59.31|56.91|59|56.6|0
1728061800000|2024-10-04 17:10:00|59.26|56.86|58.84|56.44|59.31|56.91|58.84|56.44|0
1728062100000|2024-10-04 17:15:00|58.86|56.46|58.66|56.26|58.86|56.46|58.66|56.26|0
1728062400000|2024-10-04 17:20:00|58.64|56.24|58.77|56.37|58.77|56.37|58.53|56.13|0
1728062700000|2024-10-04 17:25:00|58.75|56.35|58.99|56.59|58.99|56.59|58.64|56.24|0
1728063000000|2024-10-04 17:30:00|58.97|56.57|59.08|56.68|59.1|56.7|58.68|56.28|0
1728063300000|2024-10-04 17:35:00|59.1|56.7|59.49|57.09|60.28|57.88|59.03|56.63|0
1728063600000|2024-10-04 17:40:00|59.47|57.07|58.57|56.17|59.49|57.09|58.55|56.15|0
1728063900000|2024-10-04 17:45:00|58.59|56.19|59.01|56.61|59.03|56.63|58.59|56.19|0
1728064200000|2024-10-04 17:50:00|59.03|56.63|59.38|56.98|59.49|57.09|58.94|56.54|0
1728064500000|2024-10-04 17:55:00|59.36|56.96|60.01|57.61|60.08|57.68|59.34|56.94|0
1728064800000|2024-10-04 18:00:00|59.97|57.57|59.99|57.59|60.05|57.65|59.72|57.32|0
1728065100000|2024-10-04 18:05:00|59.96|57.56|60.65|58.25|60.84|58.44|59.96|57.56|0
1728065400000|2024-10-04 18:10:00|60.62|58.22|60.87|58.47|61.01|58.61|60.6|58.2|0
1728065700000|2024-10-04 18:15:00|60.92|58.52|60.64|58.24|61.19|58.79|60.62|58.22|0
1728066000000|2024-10-04 18:20:00|60.63|58.23|60.35|57.95|60.64|58.24|60.28|57.88|0
1728066300000|2024-10-04 18:25:00|60.33|57.93|60.25|57.85|60.46|58.06|60.17|57.77|0
1728066600000|2024-10-04 18:30:00|60.22|57.82|60.12|57.72|60.42|58.02|60.08|57.68|0
1728066900000|2024-10-04 18:35:00|60.15|57.75|60.17|57.77|60.3|57.9|60.06|57.66|0
1728067200000|2024-10-04 18:40:00|60.16|57.76|60.17|57.77|60.26|57.86|60.01|57.61|0
1728067500000|2024-10-04 18:45:00|60.14|57.74|59.96|57.56|60.21|57.81|59.96|57.56|0
1728067800000|2024-10-04 18:50:00|59.94|57.54|59.85|57.45|59.94|57.54|59.54|57.14|0
1728068100000|2024-10-04 18:55:00|59.83|57.43|59.54|57.14|59.85|57.45|59.54|57.14|0
1728068400000|2024-10-04 19:00:00|59.58|57.18|59.76|57.36|59.87|57.47|59.58|57.18|0
1728068700000|2024-10-04 19:05:00|59.74|57.34|59.63|57.23|59.74|57.34|59.56|57.16|0
1728069000000|2024-10-04 19:10:00|59.62|57.22|59.63|57.23|59.7|57.3|59.49|57.09|0
1728069300000|2024-10-04 19:15:00|59.65|57.25|59.54|57.14|59.78|57.38|59.51|57.11|0
1728069600000|2024-10-04 19:20:00|59.51|57.11|59.09|56.69|59.58|57.18|59.03|56.63|0
1728069900000|2024-10-04 19:25:00|59.07|56.67|59.05|56.65|59.31|56.91|58.94|56.54|0
1728070200000|2024-10-04 19:30:00|59.07|56.67|58.57|56.17|59.18|56.78|58.46|56.06|0
1728070500000|2024-10-04 19:35:00|58.54|56.14|58.65|56.25|58.81|56.41|58.54|56.14|0
1728070800000|2024-10-04 19:40:00|58.7|56.3|57.16|54.76|60.05|57.65|56.91|54.51|0
1728071100000|2024-10-04 19:45:00|57.21|54.81|57.33|54.93|57.68|55.28|57.19|54.79|0
1728071400000|2024-10-04 19:50:00|57.41|55.01|57.08|54.68|57.51|55.11|57.05|54.65|0
1728071700000|2024-10-04 19:55:00|57.16|54.76|57.1|54.7|57.16|54.76|56.67|54.27|0
1728072000000|2024-10-04 20:00:00|57.07|54.67|57.2|54.8|57.22|54.82|57.03|54.63|0
1728072300000|2024-10-04 20:05:00|57.18|54.78|57.03|54.63|57.18|54.78|56.99|54.59|0
1728072600000|2024-10-04 20:10:00|57.05|54.65|57.03|54.63|57.07|54.67|56.96|54.56|0
1728260400000|2024-10-07 00:20:00|57.69|55.09|57.82|55.22|57.82|55.22|57.68|55.08|0
1728260700000|2024-10-07 00:25:00|57.8|55.2|57.8|55.2|57.82|55.22|57.71|55.11|0
1728261000000|2024-10-07 00:30:00|57.67|55.27|57.69|55.29|57.74|55.34|57.56|55.16|0
1728261300000|2024-10-07 00:35:00|57.72|55.32|57.63|55.23|57.74|55.34|57.56|55.16|0
1728261600000|2024-10-07 00:40:00|57.65|55.25|57.56|55.16|57.65|55.25|57.54|55.14|0
1728261900000|2024-10-07 00:45:00|57.58|55.18|57.74|55.34|57.76|55.36|57.52|55.12|0
1728262200000|2024-10-07 00:50:00|57.72|55.32|57.65|55.25|57.74|55.34|57.65|55.25|0
1728262500000|2024-10-07 00:55:00|57.63|55.23|57.59|55.19|57.67|55.27|57.52|55.12|0
1728262800000|2024-10-07 01:00:00|57.61|55.21|57.41|55.01|57.65|55.25|57.41|55.01|0
1728263100000|2024-10-07 01:05:00|57.39|54.99|57.48|55.08|57.48|55.08|57.33|54.93|0
1728263400000|2024-10-07 01:10:00|57.5|55.1|57.35|54.95|57.52|55.12|57.35|54.95|0
1728263700000|2024-10-07 01:15:00|57.32|54.92|57.22|54.82|57.37|54.97|57.19|54.79|0
1728264000000|2024-10-07 01:20:00|57.24|54.84|57.17|54.77|57.26|54.86|57|54.6|0
1728264300000|2024-10-07 01:25:00|57.15|54.75|57.3|54.9|57.34|54.94|57.15|54.75|0
1728264600000|2024-10-07 01:30:00|57.28|54.88|57.06|54.66|57.28|54.88|57|54.6|0
1728264900000|2024-10-07 01:35:00|57.04|54.64|56.98|54.58|57.06|54.66|56.91|54.51|0
1728265200000|2024-10-07 01:40:00|56.95|54.55|57.08|54.68|57.08|54.68|56.89|54.49|0
1728265500000|2024-10-07 01:45:00|57.06|54.66|57.51|55.11|57.53|55.13|57.02|54.62|0
1728265800000|2024-10-07 01:50:00|57.55|55.15|57.57|55.17|57.7|55.3|57.44|55.04|0
1728266100000|2024-10-07 01:55:00|57.61|55.21|57.55|55.15|57.64|55.24|57.44|55.04|0
1728266400000|2024-10-07 02:00:00|57.53|55.13|57.41|55.01|57.55|55.15|57.35|54.95|0
1728266700000|2024-10-07 02:05:00|57.4|55|57.31|54.91|57.4|55|57.27|54.87|0
1728267000000|2024-10-07 02:10:00|57.29|54.89|57.54|55.14|57.57|55.17|57.27|54.87|0
1728267300000|2024-10-07 02:15:00|57.52|55.12|57.48|55.08|57.63|55.23|57.43|55.03|0
1728267600000|2024-10-07 02:20:00|57.49|55.09|57.56|55.16|57.59|55.19|57.48|55.08|0
1728267900000|2024-10-07 02:25:00|57.58|55.18|57.63|55.23|57.67|55.27|57.54|55.14|0
1728268200000|2024-10-07 02:30:00|57.58|55.18|57.56|55.16|57.69|55.29|57.52|55.12|0
1728268500000|2024-10-07 02:35:00|57.55|55.15|57.69|55.29|57.71|55.31|57.55|55.15|0
1728268800000|2024-10-07 02:40:00|57.67|55.27|57.75|55.35|57.75|55.35|57.62|55.22|0
1728269100000|2024-10-07 02:45:00|57.73|55.33|57.64|55.24|57.79|55.39|57.64|55.24|0
1728269400000|2024-10-07 02:50:00|57.66|55.26|57.68|55.28|57.73|55.33|57.62|55.22|0
1728269700000|2024-10-07 02:55:00|57.7|55.3|57.74|55.34|57.79|55.39|57.64|55.24|0
1728270000000|2024-10-07 03:00:00|57.75|55.35|57.62|55.22|57.77|55.37|57.6|55.2|0
1728270300000|2024-10-07 03:05:00|57.64|55.24|57.72|55.32|57.75|55.35|57.57|55.17|0
1728270600000|2024-10-07 03:10:00|57.7|55.3|57.68|55.28|57.72|55.32|57.61|55.21|0
1728270900000|2024-10-07 03:15:00|57.7|55.3|57.76|55.36|57.79|55.39|57.68|55.28|0
1728271200000|2024-10-07 03:20:00|57.79|55.39|57.87|55.47|57.94|55.54|57.79|55.39|0
1728271500000|2024-10-07 03:25:00|57.88|55.48|57.87|55.47|57.89|55.49|57.81|55.41|0
1728271800000|2024-10-07 03:30:00|57.89|55.49|57.91|55.51|57.95|55.55|57.8|55.4|0
1728272100000|2024-10-07 03:35:00|57.92|55.52|57.82|55.42|57.98|55.58|57.82|55.42|0
1728272400000|2024-10-07 03:40:00|57.8|55.4|57.8|55.4|57.91|55.51|57.8|55.4|0
1728272700000|2024-10-07 03:45:00|57.82|55.42|57.86|55.46|57.86|55.46|57.78|55.38|0
1728273000000|2024-10-07 03:50:00|57.89|55.49|57.82|55.42|57.89|55.49|57.78|55.38|0
1728273300000|2024-10-07 03:55:00|57.8|55.4|57.75|55.35|57.82|55.42|57.71|55.31|0
1728273600000|2024-10-07 04:00:00|57.76|55.36|57.71|55.31|57.77|55.37|57.71|55.31|0
1728273900000|2024-10-07 04:05:00|57.69|55.29|57.71|55.31|57.73|55.33|57.67|55.27|0
1728274200000|2024-10-07 04:10:00|57.73|55.33|57.77|55.37|57.8|55.4|57.73|55.33|0
1728274500000|2024-10-07 04:15:00|57.79|55.39|57.73|55.33|57.81|55.41|57.73|55.33|0
1728274800000|2024-10-07 04:20:00|57.75|55.35|57.62|55.22|57.75|55.35|57.57|55.17|0
1728275100000|2024-10-07 04:25:00|57.64|55.24|57.64|55.24|57.68|55.28|57.62|55.22|0
1728275400000|2024-10-07 04:30:00|57.62|55.22|57.53|55.13|57.63|55.23|57.53|55.13|0
1728275700000|2024-10-07 04:35:00|57.51|55.11|57.59|55.19|57.59|55.19|57.51|55.11|0
1728276000000|2024-10-07 04:40:00|57.61|55.21|57.55|55.15|57.63|55.23|57.55|55.15|0
1728276300000|2024-10-07 04:45:00|57.57|55.17|57.65|55.25|57.68|55.28|57.55|55.15|0
1728276600000|2024-10-07 04:50:00|57.68|55.28|57.78|55.38|57.87|55.47|57.68|55.28|0
1728276900000|2024-10-07 04:55:00|57.8|55.4|57.76|55.36|57.8|55.4|57.76|55.36|0
1728277200000|2024-10-07 05:00:00|57.78|55.38|57.71|55.31|57.8|55.4|57.71|55.31|0
1728277500000|2024-10-07 05:05:00|57.74|55.34|57.86|55.46|57.86|55.46|57.74|55.34|0
1728277800000|2024-10-07 05:10:00|57.88|55.48|57.84|55.44|57.89|55.49|57.84|55.44|0
1728278100000|2024-10-07 05:15:00|57.86|55.46|57.8|55.4|57.91|55.51|57.78|55.38|0
1728278400000|2024-10-07 05:20:00|57.82|55.42|57.9|55.5|57.95|55.55|57.82|55.42|0
1728278700000|2024-10-07 05:25:00|57.88|55.48|57.97|55.57|58.01|55.61|57.86|55.46|0
1728279000000|2024-10-07 05:30:00|58.01|55.61|58.79|56.39|58.81|56.41|57.99|55.59|0
1728279300000|2024-10-07 05:35:00|58.77|56.37|58.63|56.23|58.79|56.39|58.59|56.19|0
1728279600000|2024-10-07 05:40:00|58.66|56.26|58.68|56.28|58.72|56.32|58.59|56.19|0
1728279900000|2024-10-07 05:45:00|58.7|56.3|58.72|56.32|58.76|56.36|58.65|56.25|0
1728280200000|2024-10-07 05:50:00|58.74|56.34|58.76|56.36|58.76|56.36|58.7|56.3|0
1728280500000|2024-10-07 05:55:00|58.77|56.37|58.76|56.36|58.83|56.43|58.67|56.27|0
1728280800000|2024-10-07 06:00:00|58.74|56.34|58.8|56.4|58.89|56.49|58.74|56.34|0
1728281100000|2024-10-07 06:05:00|58.78|56.38|58.68|56.28|58.8|56.4|58.67|56.27|0
1728281400000|2024-10-07 06:10:00|58.67|56.27|58.54|56.14|58.69|56.29|58.54|56.14|0
1728281700000|2024-10-07 06:15:00|58.52|56.12|58.7|56.3|58.8|56.4|58.52|56.12|0
1728282000000|2024-10-07 06:20:00|58.71|56.31|58.69|56.29|58.71|56.31|58.54|56.14|0
1728282300000|2024-10-07 06:25:00|58.71|56.31|58.24|55.84|58.8|56.4|57.64|55.24|0
1728282600000|2024-10-07 06:30:00|58.26|55.86|58.35|55.95|58.55|56.15|58.2|55.8|0
1728282900000|2024-10-07 06:35:00|58.37|55.97|58.35|55.95|58.44|56.04|58.23|55.83|0
1728283200000|2024-10-07 06:40:00|58.37|55.97|58.04|55.64|58.44|56.04|58.04|55.64|0
1728283500000|2024-10-07 06:45:00|58.09|55.69|58.06|55.66|58.17|55.77|58.05|55.65|0
1728283800000|2024-10-07 06:50:00|58.04|55.64|57.95|55.55|58.06|55.66|57.93|55.53|0
1728284100000|2024-10-07 06:55:00|57.93|55.53|57.93|55.53|58.05|55.65|57.89|55.49|0
1728284400000|2024-10-07 07:00:00|58.04|55.64|58.25|55.85|58.4|56|58.04|55.64|0
1728284700000|2024-10-07 07:05:00|58.29|55.89|58.06|55.66|58.34|55.94|57.99|55.59|0
1728285000000|2024-10-07 07:10:00|58.07|55.67|58.43|56.03|58.45|56.05|58.07|55.67|0
1728285300000|2024-10-07 07:15:00|58.4|56|58.69|56.29|58.75|56.35|58.4|56|0
1728285600000|2024-10-07 07:20:00|58.71|56.31|58.88|56.48|59.01|56.61|58.69|56.29|0
1728285900000|2024-10-07 07:25:00|58.9|56.5|59.12|56.72|59.19|56.79|58.88|56.48|0
1728286200000|2024-10-07 07:30:00|59.13|56.73|58.95|56.55|59.13|56.73|58.84|56.44|0
1728286500000|2024-10-07 07:35:00|58.97|56.57|59.39|56.99|59.45|57.05|58.96|56.56|0
1728286800000|2024-10-07 07:40:00|59.41|57.01|59.32|56.92|59.5|57.1|59.19|56.79|0
1728287100000|2024-10-07 07:45:00|59.34|56.94|59.16|56.76|59.34|56.94|59.03|56.63|0
1728287400000|2024-10-07 07:50:00|59.18|56.78|59.29|56.89|59.36|56.96|58.94|56.54|0
1728287700000|2024-10-07 07:55:00|59.34|56.94|59.34|56.94|59.45|57.05|59.2|56.8|0
1728288000000|2024-10-07 08:00:00|59.31|56.91|58.94|56.54|59.31|56.91|58.94|56.54|0
1728288300000|2024-10-07 08:05:00|58.96|56.56|58.96|56.56|59.11|56.71|58.91|56.51|0
1728288600000|2024-10-07 08:10:00|58.94|56.54|58.94|56.54|59.02|56.62|58.85|56.45|0
1728288900000|2024-10-07 08:15:00|58.96|56.56|59.13|56.73|59.26|56.86|58.96|56.56|0
1728289200000|2024-10-07 08:20:00|59.09|56.69|59.06|56.66|59.11|56.71|59|56.6|0
1728289500000|2024-10-07 08:25:00|59.09|56.69|59.09|56.69|59.15|56.75|58.89|56.49|0
1728289800000|2024-10-07 08:30:00|59.11|56.71|58.78|56.38|59.11|56.71|58.77|56.37|0
1728290100000|2024-10-07 08:35:00|58.79|56.39|59.17|56.77|59.19|56.79|58.73|56.33|0
1728290400000|2024-10-07 08:40:00|59.21|56.81|59.24|56.84|59.35|56.95|59.08|56.68|0
1728290700000|2024-10-07 08:45:00|59.26|56.86|59.3|56.9|59.41|57.01|59.24|56.84|0
1728291000000|2024-10-07 08:50:00|59.32|56.92|59.37|56.97|59.43|57.03|59.26|56.86|0
1728291300000|2024-10-07 08:55:00|59.39|56.99|59.7|57.3|59.72|57.32|59.32|56.92|0
1728291600000|2024-10-07 09:00:00|59.72|57.32|60.14|57.74|60.16|57.76|59.7|57.3|0
1728291900000|2024-10-07 09:05:00|60.23|57.83|60.4|58|60.42|58.02|58.63|56.23|0
1728292200000|2024-10-07 09:10:00|60.38|57.98|60.29|57.89|60.56|58.16|60.26|57.86|0
1728292500000|2024-10-07 09:15:00|60.31|57.91|60.28|57.88|60.38|57.98|60.2|57.8|0
1728292800000|2024-10-07 09:20:00|60.31|57.91|60.51|58.11|60.51|58.11|60.28|57.88|0
1728293100000|2024-10-07 09:25:00|60.53|58.13|60.66|58.26|60.71|58.31|60.47|58.07|0
1728293400000|2024-10-07 09:30:00|60.65|58.25|60.33|57.93|60.69|58.29|60.28|57.88|0
1728293700000|2024-10-07 09:35:00|60.36|57.96|60.14|57.74|60.44|58.04|60.14|57.74|0
1728294000000|2024-10-07 09:40:00|60.12|57.72|60.23|57.83|60.28|57.88|60.12|57.72|0
1728294300000|2024-10-07 09:45:00|60.26|57.86|60.32|57.92|60.37|57.97|60.08|57.68|0
1728294600000|2024-10-07 09:50:00|60.3|57.9|60.19|57.79|60.32|57.92|60.14|57.74|0
1728294900000|2024-10-07 09:55:00|60.14|57.74|60.07|57.67|60.16|57.76|59.98|57.58|0
1728295200000|2024-10-07 10:00:00|60.09|57.69|60.09|57.69|60.23|57.83|59.98|57.58|0
1728295500000|2024-10-07 10:05:00|60.14|57.74|60.32|57.92|60.38|57.98|60.11|57.71|0
1728295800000|2024-10-07 10:10:00|60.34|57.94|60.24|57.84|60.38|57.98|60.22|57.82|0
1728296100000|2024-10-07 10:15:00|60.25|57.85|59.95|57.55|60.25|57.85|59.9|57.5|0
1728296400000|2024-10-07 10:20:00|59.98|57.58|60.04|57.64|60.06|57.66|59.86|57.46|0
1728296700000|2024-10-07 10:25:00|60.03|57.63|59.97|57.57|60.06|57.66|59.93|57.53|0
1728297000000|2024-10-07 10:30:00|60|57.6|59.84|57.44|60|57.6|59.82|57.42|0
1728297300000|2024-10-07 10:35:00|59.82|57.42|59.82|57.42|59.91|57.51|59.75|57.35|0
1728297600000|2024-10-07 10:40:00|59.83|57.43|59.86|57.46|59.99|57.59|59.8|57.4|0
1728297900000|2024-10-07 10:45:00|59.81|57.41|59.88|57.48|60.01|57.61|59.81|57.41|0
1728298200000|2024-10-07 10:50:00|59.9|57.5|59.79|57.39|59.9|57.5|59.72|57.32|0
1728298500000|2024-10-07 10:55:00|59.81|57.41|59.79|57.39|59.83|57.43|59.75|57.35|0
1728298800000|2024-10-07 11:00:00|59.77|57.37|59.96|57.56|60.12|57.72|59.77|57.37|0
1728299100000|2024-10-07 11:05:00|59.99|57.59|59.9|57.5|60.17|57.77|59.81|57.41|0
1728299400000|2024-10-07 11:10:00|59.92|57.52|59.85|57.45|59.92|57.52|59.78|57.38|0
1728299700000|2024-10-07 11:15:00|59.87|57.47|59.96|57.56|60.1|57.7|59.87|57.47|0
1728300000000|2024-10-07 11:20:00|59.92|57.52|59.83|57.43|59.94|57.54|59.83|57.43|0
1728300300000|2024-10-07 11:25:00|59.8|57.4|59.87|57.47|59.87|57.47|59.73|57.33|0
1728300600000|2024-10-07 11:30:00|59.89|57.49|59.98|57.58|60|57.6|59.89|57.49|0
1728300900000|2024-10-07 11:35:00|60|57.6|59.8|57.4|60|57.6|59.78|57.38|0
1728301200000|2024-10-07 11:40:00|59.79|57.39|59.78|57.38|59.8|57.4|59.73|57.33|0
1728301500000|2024-10-07 11:45:00|59.79|57.39|59.74|57.34|59.82|57.42|59.69|57.29|0
1728301800000|2024-10-07 11:50:00|59.73|57.33|59.59|57.19|59.75|57.35|59.57|57.17|0
1728302100000|2024-10-07 11:55:00|59.62|57.22|59.57|57.17|59.62|57.22|59.5|57.1|0
1728302400000|2024-10-07 12:00:00|59.55|57.15|59.61|57.21|59.68|57.28|59.5|57.1|0
1728302700000|2024-10-07 12:05:00|59.59|57.19|59.48|57.08|59.7|57.3|59.46|57.06|0
1728303000000|2024-10-07 12:10:00|59.46|57.06|59.41|57.01|59.5|57.1|59.37|56.97|0
1728303300000|2024-10-07 12:15:00|59.39|56.99|59.41|57.01|59.43|57.03|59.3|56.9|0
1728303600000|2024-10-07 12:20:00|59.43|57.03|59.38|56.98|59.43|57.03|59.32|56.92|0
1728303900000|2024-10-07 12:25:00|59.36|56.96|59.34|56.94|59.39|56.99|59.27|56.87|0
1728304200000|2024-10-07 12:30:00|59.41|57.01|59.33|56.93|59.45|57.05|59.32|56.92|0
1728304500000|2024-10-07 12:35:00|59.34|56.94|59.21|56.81|59.34|56.94|59.21|56.81|0
1728304800000|2024-10-07 12:40:00|59.18|56.78|59.14|56.74|59.24|56.84|59.14|56.74|0
1728305100000|2024-10-07 12:45:00|59.12|56.72|59.14|56.74|59.2|56.8|59.07|56.67|0
1728305400000|2024-10-07 12:50:00|59.16|56.76|59.04|56.64|59.84|57.44|59.01|56.61|0
1728305700000|2024-10-07 12:55:00|59.06|56.66|59.12|56.72|59.21|56.81|59.06|56.66|0
1728306000000|2024-10-07 13:00:00|59.1|56.7|59.17|56.77|59.32|56.92|59.08|56.68|0
1728306300000|2024-10-07 13:05:00|59.14|56.74|58.86|56.46|59.19|56.79|58.79|56.39|0
1728306600000|2024-10-07 13:10:00|58.81|56.41|58.89|56.49|59.03|56.63|58.81|56.41|0
1728306900000|2024-10-07 13:15:00|58.9|56.5|59|56.6|59.01|56.61|58.85|56.45|0
1728307200000|2024-10-07 13:20:00|59.01|56.61|58.92|56.52|59.01|56.61|58.83|56.43|0
1728307500000|2024-10-07 13:25:00|58.9|56.5|58.78|56.38|58.92|56.52|58.78|56.38|0
1728307800000|2024-10-07 13:30:00|58.76|56.36|59|56.6|59.25|56.85|58.56|56.16|0
1728308100000|2024-10-07 13:35:00|58.91|56.51|59.15|56.75|59.37|56.97|58.89|56.49|0
1728308400000|2024-10-07 13:40:00|59.17|56.77|59.39|56.99|59.54|57.14|59.06|56.66|0
1728308700000|2024-10-07 13:45:00|59.35|56.95|59.3|56.9|59.66|57.26|58.95|56.55|0
1728309000000|2024-10-07 13:50:00|59.35|56.95|59.29|56.89|59.86|57.46|59.28|56.88|0
1728309300000|2024-10-07 13:55:00|59.25|56.85|59.84|57.44|59.84|57.44|59.15|56.75|0
1728309600000|2024-10-07 14:00:00|59.77|57.37|59.24|56.84|59.79|57.39|59.17|56.77|0
1728309900000|2024-10-07 14:05:00|59.3|56.9|59.23|56.83|59.62|57.22|58.93|56.53|0
1728310200000|2024-10-07 14:10:00|59.21|56.81|58.9|56.5|59.52|57.12|58.9|56.5|0
1728310500000|2024-10-07 14:15:00|58.96|56.56|58.61|56.21|59.18|56.78|58.52|56.12|0
1728310800000|2024-10-07 14:20:00|58.67|56.27|58.8|56.4|58.96|56.56|58.63|56.23|0
1728311100000|2024-10-07 14:25:00|58.85|56.45|58.84|56.44|59.09|56.69|58.8|56.4|0
1728311400000|2024-10-07 14:30:00|58.87|56.47|58.84|56.44|59.13|56.73|58.8|56.4|0
1728311700000|2024-10-07 14:35:00|58.87|56.47|58.79|56.39|59.08|56.68|58.68|56.28|0
1728312000000|2024-10-07 14:40:00|58.74|56.34|59.01|56.61|59.03|56.63|58.57|56.17|0
1728312300000|2024-10-07 14:45:00|58.98|56.58|58.87|56.47|59.07|56.67|58.76|56.36|0
1728312600000|2024-10-07 14:50:00|58.89|56.49|58.67|56.27|58.89|56.49|58.52|56.12|0
1728312900000|2024-10-07 14:55:00|58.65|56.25|58.72|56.32|58.76|56.36|58.56|56.16|0
1728313200000|2024-10-07 15:00:00|58.76|56.36|59.11|56.71|59.31|56.91|58.76|56.36|0
1728313500000|2024-10-07 15:05:00|59.09|56.69|58.91|56.51|59.35|56.95|58.87|56.47|0
1728313800000|2024-10-07 15:10:00|58.89|56.49|58.54|56.14|58.98|56.58|58.51|56.11|0
1728314100000|2024-10-07 15:15:00|58.58|56.18|58.43|56.03|58.71|56.31|58.4|56|0
1728314400000|2024-10-07 15:20:00|58.45|56.05|58.42|56.02|58.58|56.18|58.34|55.94|0
1728314700000|2024-10-07 15:25:00|58.47|56.07|58.42|56.02|58.64|56.24|58.34|55.94|0
1728315000000|2024-10-07 15:30:00|58.4|56|58.49|56.09|58.85|56.45|58.38|55.98|0
1728315300000|2024-10-07 15:35:00|58.47|56.07|58.78|56.38|58.82|56.42|58.45|56.05|0
1728315600000|2024-10-07 15:40:00|58.73|56.33|58.84|56.44|58.86|56.46|58.43|56.03|0
1728315900000|2024-10-07 15:45:00|58.82|56.42|58.52|56.12|58.86|56.46|58.46|56.06|0
1728316200000|2024-10-07 15:50:00|58.54|56.14|58.52|56.12|58.7|56.3|58.46|56.06|0
1728316500000|2024-10-07 15:55:00|58.48|56.08|58.67|56.27|58.74|56.34|58.48|56.08|0
1728316800000|2024-10-07 16:00:00|58.69|56.29|58.87|56.47|58.96|56.56|58.65|56.25|0
1728317100000|2024-10-07 16:05:00|58.85|56.45|59.09|56.69|59.13|56.73|58.78|56.38|0
1728317400000|2024-10-07 16:10:00|59.11|56.71|59.07|56.67|59.55|57.15|58.9|56.5|0
1728317700000|2024-10-07 16:15:00|59.09|56.69|58.89|56.49|59.11|56.71|58.8|56.4|0
1728318000000|2024-10-07 16:20:00|58.91|56.51|58.73|56.33|59.23|56.83|58.67|56.27|0
1728318300000|2024-10-07 16:25:00|58.71|56.31|58.85|56.45|58.85|56.45|58.71|56.31|0
1728318600000|2024-10-07 16:30:00|58.84|56.44|59.1|56.7|59.21|56.81|58.8|56.4|0
1728318900000|2024-10-07 16:35:00|59.08|56.68|59.08|56.68|59.13|56.73|58.88|56.48|0
1728319200000|2024-10-07 16:40:00|59.1|56.7|59.26|56.86|59.3|56.9|59.08|56.68|0
1728319500000|2024-10-07 16:45:00|59.28|56.88|59.12|56.72|59.41|57.01|58.77|56.37|0
1728319800000|2024-10-07 16:50:00|59.14|56.74|59.19|56.79|59.32|56.92|59.08|56.68|0
1728320100000|2024-10-07 16:55:00|59.16|56.76|59.12|56.72|59.27|56.87|59.07|56.67|0
1728320400000|2024-10-07 17:00:00|59.14|56.74|58.94|56.54|59.18|56.78|58.87|56.47|0
1728320700000|2024-10-07 17:05:00|58.93|56.53|58.96|56.56|59.14|56.74|58.87|56.47|0
1728321000000|2024-10-07 17:10:00|58.94|56.54|59.14|56.74|59.53|57.13|58.81|56.41|0
1728321300000|2024-10-07 17:15:00|59.12|56.72|59.1|56.7|59.16|56.76|59.01|56.61|0
1728321600000|2024-10-07 17:20:00|59.12|56.72|59.34|56.94|59.54|57.14|59.01|56.61|0
1728321900000|2024-10-07 17:25:00|59.36|56.96|59.51|57.11|59.51|57.11|59.16|56.76|0
1728322200000|2024-10-07 17:30:00|59.54|57.14|59.58|57.18|59.74|57.34|59.47|57.07|0
1728322500000|2024-10-07 17:35:00|59.56|57.16|59.6|57.2|59.6|57.2|59.4|57|0
1728322800000|2024-10-07 17:40:00|59.62|57.22|59.64|57.24|59.69|57.29|59.53|57.13|0
1728323100000|2024-10-07 17:45:00|59.67|57.27|59.78|57.38|59.8|57.4|59.6|57.2|0
1728323400000|2024-10-07 17:50:00|59.8|57.4|60.36|57.96|60.75|58.35|59.33|56.93|0
1728323700000|2024-10-07 17:55:00|60.39|57.99|60.21|57.81|60.5|58.1|60.21|57.81|0
1728324000000|2024-10-07 18:00:00|60.23|57.83|61.04|58.64|61.04|58.64|60.18|57.78|0
1728324300000|2024-10-07 18:05:00|61.02|58.62|60.95|58.55|61.04|58.64|60.83|58.43|0
1728324600000|2024-10-07 18:10:00|60.92|58.52|60.72|58.32|60.95|58.55|60.61|58.21|0
1728324900000|2024-10-07 18:15:00|60.74|58.34|60.9|58.5|60.97|58.57|60.67|58.27|0
1728325200000|2024-10-07 18:20:00|60.88|58.48|60.96|58.56|60.99|58.59|60.81|58.41|0
1728325500000|2024-10-07 18:25:00|60.94|58.54|61.03|58.63|61.03|58.63|60.81|58.41|0
1728325800000|2024-10-07 18:30:00|61.01|58.61|62.09|59.69|62.43|60.03|60.81|58.41|0
1728326100000|2024-10-07 18:35:00|62.18|59.78|62.75|60.35|62.89|60.49|61.59|59.19|0
1728326400000|2024-10-07 18:40:00|62.78|60.38|63.05|60.65|63.05|60.65|62.34|59.94|0
1728326700000|2024-10-07 18:45:00|63.03|60.63|65.43|61.59|65.69|61.85|63.01|60.37|0
1728327000000|2024-10-07 18:50:00|65.46|61.62|65.38|61.54|65.57|61.73|64.98|61.14|0
1728327300000|2024-10-07 18:55:00|65.36|61.52|65.76|61.92|65.79|61.95|65.07|61.23|0
1728327600000|2024-10-07 19:00:00|65.69|61.85|65.07|61.23|65.69|61.85|64.9|61.06|0
1728327900000|2024-10-07 19:05:00|65.05|61.21|63.81|59.97|65.14|61.3|63.65|59.81|0
1728328200000|2024-10-07 19:10:00|63.77|59.93|63.92|60.08|64.38|60.54|63.71|59.87|0
1728328500000|2024-10-07 19:15:00|63.91|60.07|63.69|59.85|63.95|60.11|63.64|59.8|0
1728328800000|2024-10-07 19:20:00|63.71|59.87|63.14|60.74|63.76|60.74|62.8|59.5|0
1728329100000|2024-10-07 19:25:00|63.11|60.71|63.26|60.86|63.35|60.95|62.66|60.26|0
1728329400000|2024-10-07 19:30:00|63.19|60.79|64.02|61.62|64.23|61.83|63.14|60.74|0
1728329700000|2024-10-07 19:35:00|63.99|61.59|64.3|61.9|64.54|62.14|63.96|61.56|0
1728330000000|2024-10-07 19:40:00|64.25|61.85|64.42|62.02|64.84|62.44|64.25|61.85|0
1728330300000|2024-10-07 19:45:00|64.44|62.04|64.7|62.3|65.13|62.73|64.34|61.94|0
1728330600000|2024-10-07 19:50:00|64.73|62.33|63.93|61.53|64.73|62.33|63.46|61.06|0
1728330900000|2024-10-07 19:55:00|63.9|61.5|64.39|61.99|64.82|62.42|63.79|61.39|0
1728331200000|2024-10-07 20:00:00|64.32|61.92|64.71|62.31|64.83|62.43|64.09|61.69|0
1728331500000|2024-10-07 20:05:00|64.66|62.26|64.66|62.26|64.76|62.36|64.57|62.17|0
1728331800000|2024-10-07 20:10:00|64.69|62.29|64.66|62.26|64.71|62.31|64.62|62.22|0
1728332100000|2024-10-07 20:15:00|64.74|62.14|64.69|62.09|64.76|62.16|64.67|62.07|0
1728332400000|2024-10-07 20:20:00|64.71|62.11|64.69|62.09|64.71|62.11|64.66|62.06|0
1728332700000|2024-10-07 20:25:00|64.66|62.06|64.69|62.09|64.69|62.09|64.66|62.06|0
1728333000000|2024-10-07 20:30:00|64.66|62.06|64.61|62.01|64.69|62.09|64.61|62.01|0
1728333300000|2024-10-07 20:35:00|64.59|61.99|64.64|62.04|65.05|62.45|64.38|61.78|0
1728333600000|2024-10-07 20:40:00|64.59|61.99|64.23|61.63|64.59|61.99|64.09|61.49|0
1728333900000|2024-10-07 20:45:00|64.21|61.61|64.25|61.65|64.3|61.7|64.12|61.52|0
1728334200000|2024-10-07 20:50:00|64.23|61.63|64.23|61.63|64.25|61.65|64.21|61.61|0
1728334500000|2024-10-07 20:55:00|64.25|61.65|64.38|61.78|64.39|61.79|64.25|61.65|0
1728334800000|2024-10-07 21:00:00|64.42|61.82|64.58|61.98|64.59|61.99|64.42|61.82|0
1728335100000|2024-10-07 21:05:00|64.59|61.99|64.5|61.9|64.59|61.99|64.5|61.9|0
1728335400000|2024-10-07 21:10:00|64.52|61.92|64.49|61.89|64.52|61.92|64.49|61.89|0
1728335700000|2024-10-07 21:15:00|64.48|61.88|64.48|61.88|64.48|61.88|64.48|61.88|0
1728336000000|2024-10-07 21:20:00|64.47|61.87|64.45|61.85|64.47|61.87|64.45|61.85|0
1728336300000|2024-10-07 21:25:00|64.44|61.84|64.43|61.83|64.45|61.85|64.43|61.83|0
1728336600000|2024-10-07 21:30:00|64.44|61.84|64.47|61.87|64.47|61.87|64.44|61.84|0
1728336900000|2024-10-07 21:35:00|64.48|61.88|64.46|61.86|64.48|61.88|64.46|61.86|0
1728337200000|2024-10-07 21:40:00|64.45|61.85|64.45|61.85|64.45|61.85|64.43|61.83|0
1728337500000|2024-10-07 21:45:00|64.49|61.89|64.5|61.9|64.55|61.95|64.49|61.89|0
1728337800000|2024-10-07 21:50:00|64.51|61.91|64.43|61.83|64.52|61.92|64.43|61.83|0
1728338100000|2024-10-07 21:55:00|64.41|61.81|64.36|61.76|64.42|61.82|64.36|61.76|0
1728338400000|2024-10-07 22:00:00|64.11|61.51|64.53|61.93|64.54|61.94|64.11|61.51|0
1728338700000|2024-10-07 22:05:00|64.5|61.9|64.51|61.91|64.56|61.96|64.47|61.87|0
1728339000000|2024-10-07 22:10:00|64.49|61.89|64.47|61.87|64.51|61.91|64.42|61.82|0
1728339300000|2024-10-07 22:15:00|64.44|61.84|64.49|61.89|64.51|61.91|64.44|61.84|0
1728339600000|2024-10-07 22:20:00|64.5|61.9|64.65|62.05|64.7|62.1|64.49|61.89|0
1728339900000|2024-10-07 22:25:00|64.63|62.03|64.63|62.03|64.82|62.22|64.63|62.03|0
1728340200000|2024-10-07 22:30:00|64.6|62|66.03|63.43|66.54|63.94|64.55|61.95|0
1728340500000|2024-10-07 22:35:00|65.98|63.38|65.23|62.63|66.13|63.53|64.65|62.05|0
1728340800000|2024-10-07 22:40:00|65.22|62.62|65.12|62.52|65.22|62.62|64.98|62.38|0
1728341100000|2024-10-07 22:45:00|65.14|62.54|65.14|62.54|65.45|62.85|65.12|62.52|0
1728341400000|2024-10-07 22:50:00|65.15|62.55|65.4|62.8|65.45|62.85|65.07|62.47|0
1728341700000|2024-10-07 22:55:00|65.39|62.79|65.28|62.68|65.76|63.16|65.17|62.57|0
1728342000000|2024-10-07 23:00:00|65.27|62.67|65.16|62.56|65.42|62.82|64.99|62.39|0
1728342300000|2024-10-07 23:05:00|65.18|62.58|64.61|62.01|65.18|62.58|64.5|61.9|0
1728342600000|2024-10-07 23:10:00|64.69|62.09|64.97|62.37|64.99|62.39|64.67|62.07|0
1728342900000|2024-10-07 23:15:00|64.96|62.36|64.71|62.11|64.96|62.36|64.66|62.06|0
1728343200000|2024-10-07 23:20:00|64.72|62.12|64.78|62.18|64.8|62.2|64.63|62.03|0
1728343500000|2024-10-07 23:25:00|64.8|62.2|64.89|62.29|64.89|62.29|64.73|62.13|0
1728343800000|2024-10-07 23:30:00|64.92|62.32|65.06|62.46|65.08|62.48|64.89|62.29|0
1728344100000|2024-10-07 23:35:00|65.03|62.43|65.03|62.43|65.15|62.55|65.01|62.41|0
1728344400000|2024-10-07 23:40:00|65.07|62.47|64.79|62.19|65.1|62.5|64.79|62.19|0
1728344700000|2024-10-07 23:45:00|64.82|62.22|64.79|62.19|64.92|62.32|64.79|62.19|0
1728345000000|2024-10-07 23:50:00|64.82|62.22|64.62|62.02|64.89|62.29|64.51|61.91|0
1728345300000|2024-10-07 23:55:00|64.65|62.05|64.88|62.28|64.88|62.28|64.65|62.05|0
1728345600000|2024-10-08 00:00:00|64.79|62.19|64.43|61.83|64.79|62.19|64.41|61.81|0
1728345900000|2024-10-08 00:05:00|64.46|61.86|64.34|61.74|64.48|61.88|64.24|61.64|0
1728346200000|2024-10-08 00:10:00|64.36|61.76|64.08|61.48|64.41|61.81|64.08|61.48|0
1728346500000|2024-10-08 00:15:00|64.06|61.46|64.12|61.52|64.17|61.57|64.01|61.41|0
1728346800000|2024-10-08 00:20:00|64.11|61.51|64.15|61.55|64.29|61.69|64.1|61.5|0
1728347100000|2024-10-08 00:25:00|64.17|61.57|64.11|61.51|64.19|61.59|64.07|61.47|0
1728347400000|2024-10-08 00:30:00|64.02|61.62|64|61.6|64.04|61.64|63.81|61.41|0
1728347700000|2024-10-08 00:35:00|64.02|61.62|64.09|61.69|64.18|61.78|64.02|61.62|0
1728348000000|2024-10-08 00:40:00|64.08|61.68|64.25|61.85|64.28|61.88|64.08|61.68|0
1728348300000|2024-10-08 00:45:00|64.23|61.83|64.09|61.69|64.25|61.85|64.09|61.69|0
1728348600000|2024-10-08 00:50:00|64.06|61.66|64.2|61.8|64.27|61.87|64.04|61.64|0
1728348900000|2024-10-08 00:55:00|64.25|61.85|64.22|61.82|64.27|61.87|64.18|61.78|0
1728349200000|2024-10-08 01:00:00|64.2|61.8|64.19|61.79|64.32|61.92|64.13|61.73|0
1728349500000|2024-10-08 01:05:00|64.18|61.78|64.43|62.03|64.5|62.1|64.15|61.75|0
1728349800000|2024-10-08 01:10:00|64.41|62.01|64.55|62.15|64.55|62.15|64.29|61.89|0
1728350100000|2024-10-08 01:15:00|64.57|62.17|64.95|62.55|65.12|62.72|64.57|62.17|0
1728350400000|2024-10-08 01:20:00|64.94|62.54|64.78|62.38|64.97|62.57|64.74|62.34|0
1728350700000|2024-10-08 01:25:00|64.81|62.41|64.76|62.36|64.88|62.48|64.69|62.29|0
1728351000000|2024-10-08 01:30:00|64.73|62.33|65.16|62.76|65.23|62.83|64.73|62.33|0
1728351300000|2024-10-08 01:35:00|65.18|62.78|65.02|62.62|65.21|62.81|64.83|62.43|0
1728351600000|2024-10-08 01:40:00|65.06|62.66|65.01|62.61|65.11|62.71|64.9|62.5|0
1728351900000|2024-10-08 01:45:00|64.99|62.59|64.54|62.14|65.06|62.66|64.52|62.12|0
1728352200000|2024-10-08 01:50:00|64.49|62.09|64.67|62.27|64.73|62.33|64.47|62.07|0
1728352500000|2024-10-08 01:55:00|64.68|62.28|64.75|62.35|64.88|62.48|64.63|62.23|0
1728352800000|2024-10-08 02:00:00|64.77|62.37|64.88|62.48|64.89|62.49|64.65|62.25|0
1728353100000|2024-10-08 02:05:00|64.89|62.49|64.82|62.42|65.07|62.67|64.77|62.37|0
1728353400000|2024-10-08 02:10:00|64.84|62.44|65.08|62.68|65.08|62.68|64.75|62.35|0
1728353700000|2024-10-08 02:15:00|65.1|62.7|64.81|62.41|65.15|62.75|64.81|62.41|0
1728354000000|2024-10-08 02:20:00|64.83|62.43|64.84|62.44|64.91|62.51|64.69|62.29|0
1728354300000|2024-10-08 02:25:00|64.79|62.39|64.92|62.52|64.98|62.58|64.74|62.34|0
1728354600000|2024-10-08 02:30:00|64.91|62.51|65.09|62.69|65.12|62.72|64.86|62.46|0
1728354900000|2024-10-08 02:35:00|65.12|62.72|64.93|62.53|65.26|62.86|64.71|62.31|0
1728355200000|2024-10-08 02:40:00|64.95|62.55|64.62|62.22|64.97|62.57|64.59|62.19|0
1728355500000|2024-10-08 02:45:00|64.64|62.24|64.73|62.33|64.73|62.33|64.54|62.14|0
1728355800000|2024-10-08 02:50:00|64.71|62.31|64.54|62.14|64.86|62.46|64.43|62.03|0
1728356100000|2024-10-08 02:55:00|64.5|62.1|64.57|62.17|64.61|62.21|64.4|62|0
1728356400000|2024-10-08 03:00:00|64.52|62.12|64.58|62.18|64.61|62.21|64.49|62.09|0
1728356700000|2024-10-08 03:05:00|64.56|62.16|64.5|62.1|64.61|62.21|64.4|62|0
1728357000000|2024-10-08 03:10:00|64.48|62.08|64.54|62.14|64.61|62.21|64.4|62|0
1728357300000|2024-10-08 03:15:00|64.59|62.19|64.7|62.3|64.7|62.3|64.51|62.11|0
1728357600000|2024-10-08 03:20:00|64.68|62.28|64.64|62.24|64.7|62.3|64.56|62.16|0
1728357900000|2024-10-08 03:25:00|64.63|62.23|64.72|62.32|64.79|62.39|64.62|62.22|0
1728358200000|2024-10-08 03:30:00|64.7|62.3|64.75|62.35|64.82|62.42|64.68|62.28|0
1728358500000|2024-10-08 03:35:00|64.76|62.36|64.7|62.3|64.8|62.4|64.7|62.3|0
1728358800000|2024-10-08 03:40:00|64.71|62.31|64.65|62.25|64.79|62.39|64.65|62.25|0
1728359100000|2024-10-08 03:45:00|64.62|62.22|64.74|62.34|64.74|62.34|64.53|62.13|0
1728359400000|2024-10-08 03:50:00|64.79|62.39|64.87|62.47|64.93|62.53|64.79|62.39|0
1728359700000|2024-10-08 03:55:00|64.88|62.48|64.86|62.46|65.14|62.74|64.83|62.43|0
1728360000000|2024-10-08 04:00:00|64.88|62.48|64.78|62.38|64.9|62.5|64.75|62.35|0
1728360300000|2024-10-08 04:05:00|64.81|62.41|64.78|62.38|64.81|62.41|64.71|62.31|0
1728360600000|2024-10-08 04:10:00|64.76|62.36|64.8|62.4|64.83|62.43|64.73|62.33|0
1728360900000|2024-10-08 04:15:00|64.78|62.38|64.72|62.32|64.78|62.38|64.68|62.28|0
1728361200000|2024-10-08 04:20:00|64.71|62.31|64.75|62.35|64.78|62.38|64.68|62.28|0
1728361500000|2024-10-08 04:25:00|64.74|62.34|64.74|62.34|64.75|62.35|64.64|62.24|0
1728361800000|2024-10-08 04:30:00|64.75|62.35|64.68|62.28|64.75|62.35|64.66|62.26|0
1728362100000|2024-10-08 04:35:00|64.7|62.3|64.75|62.35|64.75|62.35|64.68|62.28|0
1728362400000|2024-10-08 04:40:00|64.73|62.33|64.68|62.28|64.77|62.37|64.68|62.28|0
1728362700000|2024-10-08 04:45:00|64.65|62.25|64.53|62.13|64.72|62.32|64.46|62.06|0
1728363000000|2024-10-08 04:50:00|64.51|62.11|64.49|62.09|64.56|62.16|64.46|62.06|0
1728363300000|2024-10-08 04:55:00|64.45|62.05|64.55|62.15|64.55|62.15|64.41|62.01|0
1728363600000|2024-10-08 05:00:00|64.58|62.18|64.67|62.27|64.7|62.3|64.39|61.99|0
1728363900000|2024-10-08 05:05:00|64.68|62.28|65.07|62.67|65.07|62.67|64.67|62.27|0
1728364200000|2024-10-08 05:10:00|65.05|62.65|65|62.6|65.14|62.74|64.95|62.55|0
1728364500000|2024-10-08 05:15:00|64.98|62.58|64.88|62.48|64.98|62.58|64.74|62.34|0
1728364800000|2024-10-08 05:20:00|64.87|62.47|65.02|62.62|65.07|62.67|64.86|62.46|0
1728365100000|2024-10-08 05:25:00|65|62.6|65.02|62.62|65.02|62.62|64.83|62.43|0
1728365400000|2024-10-08 05:30:00|65.01|62.61|64.95|62.55|65.04|62.64|64.9|62.5|0
1728365700000|2024-10-08 05:35:00|64.92|62.52|64.79|62.39|64.99|62.59|64.69|62.29|0
1728366000000|2024-10-08 05:40:00|64.78|62.38|64.64|62.24|64.85|62.45|64.64|62.24|0
1728366300000|2024-10-08 05:45:00|64.61|62.21|64.97|62.57|64.97|62.57|64.61|62.21|0
1728366600000|2024-10-08 05:50:00|64.94|62.54|65.11|62.71|65.14|62.74|64.92|62.52|0
1728366900000|2024-10-08 05:55:00|65.07|62.67|65.28|62.88|65.37|62.97|64.92|62.52|0
1728367200000|2024-10-08 06:00:00|65.3|62.9|65.25|62.85|65.35|62.95|65.06|62.66|0
1728367500000|2024-10-08 06:05:00|65.23|62.83|65.25|62.85|65.35|62.95|65.16|62.76|0
1728367800000|2024-10-08 06:10:00|65.28|62.88|65.31|62.91|65.37|62.97|65.25|62.85|0
1728368100000|2024-10-08 06:15:00|65.32|62.92|65.46|63.06|65.46|63.06|65.13|62.73|0
1728368400000|2024-10-08 06:20:00|65.44|63.04|65.58|63.18|65.66|63.26|65.34|62.94|0
1728368700000|2024-10-08 06:25:00|65.63|63.23|65.25|62.85|66.05|63.65|65.25|62.85|0
1728369000000|2024-10-08 06:30:00|65.15|62.75|64.98|62.58|65.22|62.82|64.79|62.39|0
1728369300000|2024-10-08 06:35:00|64.96|62.56|64.91|62.51|65.1|62.7|64.91|62.51|0
1728369600000|2024-10-08 06:40:00|64.93|62.53|64.88|62.48|65.05|62.65|64.88|62.48|0
1728369900000|2024-10-08 06:45:00|64.91|62.51|64.93|62.53|64.95|62.55|64.86|62.46|0
1728370200000|2024-10-08 06:50:00|64.95|62.55|64.88|62.48|64.95|62.55|64.72|62.32|0
1728370500000|2024-10-08 06:55:00|64.87|62.47|64.83|62.43|65|62.6|64.79|62.39|0
1728370800000|2024-10-08 07:00:00|64.86|62.46|65.16|62.76|65.4|63|64.86|62.46|0
1728371100000|2024-10-08 07:05:00|65.19|62.79|64.76|62.36|65.38|62.98|64.71|62.31|0
1728371400000|2024-10-08 07:10:00|64.71|62.31|64.97|62.57|65.14|62.74|64.55|62.15|0
1728371700000|2024-10-08 07:15:00|65.02|62.62|65.47|63.07|65.49|63.09|64.99|62.59|0
1728372000000|2024-10-08 07:20:00|65.52|63.12|65.44|63.04|65.52|63.12|65.23|62.83|0
1728372300000|2024-10-08 07:25:00|65.47|63.07|65.03|62.63|65.64|63.24|64.92|62.52|0
1728372600000|2024-10-08 07:30:00|65.04|62.64|64.78|62.38|65.16|62.76|64.75|62.35|0
1728372900000|2024-10-08 07:35:00|64.73|62.33|64.49|62.09|64.78|62.38|64.44|62.04|0
1728373200000|2024-10-08 07:40:00|64.48|62.08|64.21|61.81|64.58|62.18|64.04|61.64|0
1728373500000|2024-10-08 07:45:00|64.16|61.76|64.37|61.97|64.51|62.11|64.16|61.76|0
1728373800000|2024-10-08 07:50:00|64.44|62.04|64.58|62.18|64.6|62.2|64.27|61.87|0
1728374100000|2024-10-08 07:55:00|64.6|62.2|64.51|62.11|64.7|62.3|64.37|61.97|0
1728374400000|2024-10-08 08:00:00|64.53|62.13|64.44|62.04|64.63|62.23|64.22|61.82|0
1728374700000|2024-10-08 08:05:00|64.48|62.08|64.51|62.11|64.74|62.34|64.42|62.02|0
1728375000000|2024-10-08 08:10:00|64.48|62.08|64.55|62.15|64.69|62.29|64.36|61.96|0
1728375300000|2024-10-08 08:15:00|64.5|62.1|64.2|61.8|64.62|62.22|64.17|61.77|0
1728375600000|2024-10-08 08:20:00|64.17|61.77|64.54|62.14|64.62|62.22|64.15|61.75|0
1728375900000|2024-10-08 08:25:00|64.5|62.1|64.59|62.19|64.59|62.19|64.34|61.94|0
1728376200000|2024-10-08 08:30:00|64.64|62.24|64.43|62.03|64.74|62.34|64.38|61.98|0
1728376500000|2024-10-08 08:35:00|64.4|62|64.28|61.88|64.47|62.07|64.21|61.81|0
1728376800000|2024-10-08 08:40:00|64.31|61.91|64.31|61.91|64.4|62|64.19|61.79|0
1728377100000|2024-10-08 08:45:00|64.28|61.88|64.16|61.76|64.31|61.91|64.02|61.62|0
1728377400000|2024-10-08 08:50:00|64.19|61.79|63.6|61.2|64.89|62.49|63.56|61.16|0
1728377700000|2024-10-08 08:55:00|63.56|61.16|63.55|61.15|63.63|61.23|63.46|61.06|0
1728378000000|2024-10-08 09:00:00|63.51|61.11|63|60.6|63.51|61.11|62.95|60.55|0
1728378300000|2024-10-08 09:05:00|63.02|60.62|63.02|60.62|63.06|60.66|62.86|60.46|0
1728378600000|2024-10-08 09:10:00|62.99|60.59|63.04|60.64|63.16|60.76|62.99|60.59|0
1728378900000|2024-10-08 09:15:00|62.99|60.59|62.67|60.27|62.99|60.59|62.44|60.04|0
1728379200000|2024-10-08 09:20:00|62.66|60.26|62.37|59.97|62.67|60.27|62.37|59.97|0
1728379500000|2024-10-08 09:25:00|62.39|59.99|62.37|59.97|62.48|60.08|62.28|59.88|0
1728379800000|2024-10-08 09:30:00|62.34|59.94|62.06|59.66|62.53|60.13|62.03|59.63|0
1728380100000|2024-10-08 09:35:00|62.08|59.68|62.15|59.75|62.15|59.75|62.01|59.61|0
1728380400000|2024-10-08 09:40:00|62.12|59.72|61.93|59.53|62.15|59.75|61.87|59.47|0
1728380700000|2024-10-08 09:45:00|61.94|59.54|62.01|59.61|62.07|59.67|61.85|59.45|0
1728381000000|2024-10-08 09:50:00|61.98|59.58|61.87|59.47|61.98|59.58|61.78|59.38|0
1728381300000|2024-10-08 09:55:00|61.84|59.44|62.03|59.63|62.03|59.63|61.84|59.44|0
1728381600000|2024-10-08 10:00:00|62.07|59.67|61.96|59.56|62.07|59.67|61.91|59.51|0
1728381900000|2024-10-08 10:05:00|61.93|59.53|61.84|59.44|61.96|59.56|61.82|59.42|0
1728382200000|2024-10-08 10:10:00|61.82|59.42|61.82|59.42|61.89|59.49|61.7|59.3|0
1728382500000|2024-10-08 10:15:00|61.83|59.43|61.81|59.41|61.91|59.51|61.79|59.39|0
1728382800000|2024-10-08 10:20:00|61.79|59.39|62|59.6|62|59.6|61.77|59.37|0
1728383100000|2024-10-08 10:25:00|62.02|59.62|61.86|59.46|62.04|59.64|61.81|59.41|0
1728383400000|2024-10-08 10:30:00|61.83|59.43|62.2|59.8|62.27|59.87|61.79|59.39|0
1728383700000|2024-10-08 10:35:00|62.22|59.82|62.22|59.82|62.27|59.87|62.04|59.64|0
1728384000000|2024-10-08 10:40:00|62.24|59.84|62.22|59.82|62.36|59.96|62.2|59.8|0
1728384300000|2024-10-08 10:45:00|62.23|59.83|61.92|59.52|62.23|59.83|61.9|59.5|0
1728384600000|2024-10-08 10:50:00|61.87|59.47|61.78|59.38|61.94|59.54|61.76|59.36|0
1728384900000|2024-10-08 10:55:00|61.81|59.41|61.67|59.27|61.85|59.45|61.67|59.27|0
1728385200000|2024-10-08 11:00:00|61.76|59.36|61.73|59.33|61.89|59.49|61.71|59.31|0
1728385500000|2024-10-08 11:05:00|61.71|59.31|61.78|59.38|61.8|59.4|61.67|59.27|0
1728385800000|2024-10-08 11:10:00|61.8|59.4|62.03|59.63|62.03|59.63|61.8|59.4|0
1728386100000|2024-10-08 11:15:00|62.05|59.65|61.84|59.44|62.9|60.5|61.84|59.44|0
1728386400000|2024-10-08 11:20:00|61.82|59.42|62.05|59.65|62.11|59.71|61.8|59.4|0
1728386700000|2024-10-08 11:25:00|62.07|59.67|61.88|59.48|62.09|59.69|61.79|59.39|0
1728387000000|2024-10-08 11:30:00|61.84|59.44|61.56|59.16|61.84|59.44|61.56|59.16|0
1728387300000|2024-10-08 11:35:00|61.59|59.19|61.74|59.34|61.77|59.37|61.54|59.14|0
1728387600000|2024-10-08 11:40:00|61.77|59.37|61.81|59.41|61.86|59.46|61.7|59.3|0
1728387900000|2024-10-08 11:45:00|61.79|59.39|61.69|59.29|61.93|59.53|61.69|59.29|0
1728388200000|2024-10-08 11:50:00|61.67|59.27|61.7|59.3|61.76|59.36|61.65|59.25|0
1728388500000|2024-10-08 11:55:00|61.68|59.28|61.69|59.29|61.76|59.36|61.65|59.25|0
1728388800000|2024-10-08 12:00:00|61.67|59.27|61.74|59.34|61.74|59.34|61.56|59.16|0
1728389100000|2024-10-08 12:05:00|61.71|59.31|61.9|59.5|61.9|59.5|61.71|59.31|0
1728389400000|2024-10-08 12:10:00|61.87|59.47|61.54|59.14|62.08|59.68|61.54|59.14|0
1728389700000|2024-10-08 12:15:00|61.56|59.16|61.56|59.16|61.63|59.23|61.47|59.07|0
1728390000000|2024-10-08 12:20:00|61.54|59.14|61.58|59.18|61.72|59.32|61.49|59.09|0
1728390300000|2024-10-08 12:25:00|61.56|59.16|61.59|59.19|61.61|59.21|61.49|59.09|0
1728390600000|2024-10-08 12:30:00|61.64|59.24|61.51|59.11|61.65|59.25|61.47|59.07|0
1728390900000|2024-10-08 12:35:00|61.49|59.09|61.42|59.02|61.58|59.18|61.42|59.02|0
1728391200000|2024-10-08 12:40:00|61.44|59.04|61.58|59.18|61.65|59.25|61.42|59.02|0
1728391500000|2024-10-08 12:45:00|61.6|59.2|61.58|59.18|61.6|59.2|61.42|59.02|0
1728391800000|2024-10-08 12:50:00|61.55|59.15|61.48|59.08|61.64|59.24|61.46|59.06|0
1728392100000|2024-10-08 12:55:00|61.51|59.11|61.51|59.11|61.62|59.22|61.48|59.08|0
1728392400000|2024-10-08 13:00:00|61.46|59.06|61.44|59.04|61.53|59.13|61.44|59.04|0
1728392700000|2024-10-08 13:05:00|61.46|59.06|61.48|59.08|61.69|59.29|61.44|59.04|0
1728393000000|2024-10-08 13:10:00|61.46|59.06|61.34|58.94|61.48|59.08|61.34|58.94|0
1728393300000|2024-10-08 13:15:00|61.32|58.92|61.23|58.83|61.36|58.96|61.21|58.81|0
1728393600000|2024-10-08 13:20:00|61.21|58.81|61.29|58.89|61.31|58.91|61.18|58.78|0
1728393900000|2024-10-08 13:25:00|61.32|58.92|60.98|58.58|61.38|58.98|60.82|58.42|0
1728394200000|2024-10-08 13:30:00|60.86|58.46|61.5|59.1|61.61|59.21|60.86|58.46|0
1728394500000|2024-10-08 13:35:00|61.59|59.19|61.52|59.12|61.63|59.23|61.2|58.8|0
1728394800000|2024-10-08 13:40:00|61.54|59.14|61.27|58.87|61.65|59.25|61.09|58.69|0
1728395100000|2024-10-08 13:45:00|61.2|58.8|61.17|58.77|61.65|59.25|61.17|58.77|0
1728395400000|2024-10-08 13:50:00|61.2|58.8|60.83|58.43|61.56|59.16|60.77|58.37|0
1728395700000|2024-10-08 13:55:00|60.86|58.46|60.56|58.16|61.01|58.61|60.5|58.1|0
1728396000000|2024-10-08 14:00:00|60.54|58.14|60.12|57.72|60.54|58.14|60.05|57.65|0
1728396300000|2024-10-08 14:05:00|60.07|57.67|60.27|57.87|60.45|58.05|60.03|57.63|0
1728396600000|2024-10-08 14:10:00|60.29|57.89|60.65|58.25|60.76|58.36|60.25|57.85|0
1728396900000|2024-10-08 14:15:00|60.72|58.32|60.56|58.16|60.85|58.45|60.45|58.05|0
1728397200000|2024-10-08 14:20:00|60.54|58.14|60.69|58.29|60.74|58.34|60.4|58|0
1728397500000|2024-10-08 14:25:00|60.71|58.31|58.41|56.01|60.74|58.34|58.36|55.96|0
1728397800000|2024-10-08 14:30:00|58.43|56.03|58.17|55.77|58.47|56.07|58.14|55.74|0
1728398100000|2024-10-08 14:35:00|58.19|55.79|58.21|55.81|58.34|55.94|58.1|55.7|0
1728398400000|2024-10-08 14:40:00|58.19|55.79|57.49|55.09|58.25|55.85|57.02|54.62|0
1728398700000|2024-10-08 14:45:00|57.42|55.02|60.3|57.9|61.37|58.97|56.95|54.55|0
1728399000000|2024-10-08 14:50:00|60.27|57.87|60.5|58.1|60.56|58.16|60.21|57.81|0
1728399300000|2024-10-08 14:55:00|60.52|58.12|60.49|58.09|60.63|58.23|60.27|57.87|0
1728399600000|2024-10-08 15:00:00|60.47|58.07|60.32|57.92|60.47|58.07|60.23|57.83|0
1728399900000|2024-10-08 15:05:00|60.34|57.94|60.45|58.05|60.47|58.07|60.27|57.87|0
1728400200000|2024-10-08 15:10:00|60.4|58|60.67|58.27|60.78|58.38|60.4|58|0
1728400500000|2024-10-08 15:15:00|60.71|58.31|60.3|57.9|60.96|58.56|60.18|57.78|0
1728400800000|2024-10-08 15:20:00|60.32|57.92|60.32|57.92|60.36|57.96|59.94|57.54|0
1728401100000|2024-10-08 15:25:00|60.29|57.89|60.05|57.65|60.36|57.96|59.98|57.58|0
1728401400000|2024-10-08 15:30:00|60.03|57.63|59.78|57.38|60.14|57.74|59.65|57.25|0
1728401700000|2024-10-08 15:35:00|59.8|57.4|59.71|57.31|59.84|57.44|59.67|57.27|0
1728402000000|2024-10-08 15:40:00|59.69|57.29|59.69|57.29|59.73|57.33|59.56|57.16|0
1728402300000|2024-10-08 15:45:00|59.66|57.26|59.66|57.26|59.73|57.33|59.47|57.07|0
1728402600000|2024-10-08 15:50:00|59.62|57.22|59.35|56.95|59.64|57.24|59.35|56.95|0
1728402900000|2024-10-08 15:55:00|59.38|56.98|59.33|56.93|59.62|57.22|59.29|56.89|0
1728403200000|2024-10-08 16:00:00|59.37|56.97|59.75|57.35|59.84|57.44|59.29|56.89|0
1728403500000|2024-10-08 16:05:00|59.81|57.41|59.86|57.46|60.1|57.7|59.66|57.26|0
1728403800000|2024-10-08 16:10:00|59.83|57.43|59.83|57.43|59.83|57.43|59.61|57.21|0
1728404100000|2024-10-08 16:15:00|59.81|57.41|60.14|57.74|60.2|57.8|59.74|57.34|0
1728404400000|2024-10-08 16:20:00|60.18|57.78|60.25|57.85|60.25|57.85|60.07|57.67|0
1728404700000|2024-10-08 16:25:00|60.22|57.82|59.93|57.53|60.22|57.82|59.87|57.47|0
1728405000000|2024-10-08 16:30:00|59.96|57.56|59.98|57.58|60.04|57.64|59.93|57.53|0
1728405300000|2024-10-08 16:35:00|59.95|57.55|59.93|57.53|59.95|57.55|59.75|57.35|0
1728405600000|2024-10-08 16:40:00|59.89|57.49|59.93|57.53|59.93|57.53|59.8|57.4|0
1728405900000|2024-10-08 16:45:00|59.91|57.51|60.19|57.79|60.28|57.88|59.8|57.4|0
1728406200000|2024-10-08 16:50:00|60.21|57.81|60.24|57.84|60.49|58.09|60.1|57.7|0
1728406500000|2024-10-08 16:55:00|60.26|57.86|60.26|57.86|60.35|57.95|60.22|57.82|0
1728406800000|2024-10-08 17:00:00|60.28|57.88|60.66|58.26|60.66|58.26|60.17|57.77|0
1728407100000|2024-10-08 17:05:00|60.57|58.17|61.24|58.84|61.47|59.07|60.57|58.17|0
1728407400000|2024-10-08 17:10:00|61.36|58.96|61.82|57.98|62.36|58.98|61.06|57.22|0
1728407700000|2024-10-08 17:15:00|61.79|57.95|62.06|58.22|62.27|58.43|61.79|57.95|0
1728408000000|2024-10-08 17:20:00|62.02|58.18|61.09|58.69|62.09|58.83|61.05|58.04|0
1728408300000|2024-10-08 17:25:00|61.12|58.72|61.04|58.64|61.43|59.03|60.96|58.56|0
1728408600000|2024-10-08 17:30:00|61.39|58.99|61.23|58.83|61.46|59.06|61.23|58.83|0
1728408900000|2024-10-08 17:35:00|61.25|58.85|61.3|58.9|61.37|58.97|61.1|58.7|0
1728409200000|2024-10-08 17:40:00|61.32|58.92|61.16|58.76|61.32|58.92|61.14|58.74|0
1728409500000|2024-10-08 17:45:00|61.14|58.74|61.23|58.83|61.34|58.94|61.12|58.72|0
1728409800000|2024-10-08 17:50:00|61.25|58.85|61.11|58.71|61.29|58.89|61.05|58.65|0
1728410100000|2024-10-08 17:55:00|61.14|58.74|60.87|58.47|61.16|58.76|60.84|58.44|0
1728410400000|2024-10-08 18:00:00|60.84|58.44|60.65|58.25|61.14|58.74|60.65|58.25|0
1728410700000|2024-10-08 18:05:00|60.63|58.23|60.74|58.34|60.76|58.36|60.61|58.21|0
1728411000000|2024-10-08 18:10:00|60.76|58.36|60.63|58.23|60.76|58.36|60.56|58.16|0
1728411300000|2024-10-08 18:15:00|60.6|58.2|60.6|58.2|60.67|58.27|60.54|58.14|0
1728411600000|2024-10-08 18:20:00|60.63|58.23|60.62|58.22|60.78|58.38|60.54|58.14|0
1728411900000|2024-10-08 18:25:00|60.6|58.2|60.58|58.18|60.67|58.27|60.56|58.16|0
1728412200000|2024-10-08 18:30:00|60.6|58.2|60.53|58.13|60.76|58.36|60.53|58.13|0
1728412500000|2024-10-08 18:35:00|60.51|58.11|60.02|57.62|60.53|58.13|59.85|57.45|0
1728412800000|2024-10-08 18:40:00|60.04|57.64|60.43|58.03|60.76|58.36|60.02|57.62|0
1728413100000|2024-10-08 18:45:00|60.45|58.05|60.34|57.94|60.52|58.12|60.34|57.94|0
1728413400000|2024-10-08 18:50:00|60.32|57.92|60.23|57.83|60.34|57.94|60.05|57.65|0
1728413700000|2024-10-08 18:55:00|60.21|57.81|60.12|57.72|60.21|57.81|59.99|57.59|0
1728414000000|2024-10-08 19:00:00|60.14|57.74|60.27|57.87|60.43|58.03|60.12|57.72|0
1728414300000|2024-10-08 19:05:00|60.29|57.89|60.31|57.91|60.43|58.03|60.18|57.78|0
1728414600000|2024-10-08 19:10:00|60.34|57.94|60.29|57.89|60.34|57.94|60.2|57.8|0
1728414900000|2024-10-08 19:15:00|60.31|57.91|60|57.6|60.31|57.91|59.96|57.56|0
1728415200000|2024-10-08 19:20:00|60.05|57.65|60.02|57.62|60.11|57.71|59.96|57.56|0
1728415500000|2024-10-08 19:25:00|60.04|57.64|60|57.6|60.09|57.69|59.87|57.47|0
1728415800000|2024-10-08 19:30:00|60.02|57.62|59.62|57.22|60.11|57.71|59.47|57.07|0
1728416100000|2024-10-08 19:35:00|59.65|57.25|59.36|56.96|59.67|57.27|59.3|56.9|0
1728416400000|2024-10-08 19:40:00|59.34|56.94|59.53|57.13|59.58|57.18|59.34|56.94|0
1728416700000|2024-10-08 19:45:00|59.56|57.16|59.43|57.03|59.89|57.49|59.37|56.97|0
1728417000000|2024-10-08 19:50:00|59.41|57.01|59.3|56.9|59.52|57.12|59.17|56.77|0
1728417300000|2024-10-08 19:55:00|59.39|56.99|59.76|57.36|59.78|57.38|59.26|56.86|0
1728417600000|2024-10-08 20:00:00|59.67|57.27|60.02|57.62|60.02|57.62|59.67|57.27|0
1728417900000|2024-10-08 20:05:00|60|57.6|59.78|57.38|60|57.6|59.71|57.31|0
1728418200000|2024-10-08 20:10:00|59.8|57.4|59.73|57.33|59.8|57.4|59.69|57.29|0
1728418500000|2024-10-08 20:15:00|59.83|57.23|59.94|57.34|59.96|57.36|59.8|57.2|0
1728418800000|2024-10-08 20:20:00|59.96|57.36|59.98|57.38|59.99|57.39|59.92|57.32|0
1728419100000|2024-10-08 20:25:00|59.96|57.36|59.85|57.25|59.96|57.36|59.85|57.25|0
1728419400000|2024-10-08 20:30:00|59.87|57.27|59.91|57.31|59.94|57.34|59.87|57.27|0
1728419700000|2024-10-08 20:35:00|59.89|57.29|59.8|57.2|59.91|57.31|59.76|57.16|0
1728420000000|2024-10-08 20:40:00|59.83|57.23|59.76|57.16|59.83|57.23|59.74|57.14|0
1728420300000|2024-10-08 20:45:00|59.78|57.18|59.76|57.16|59.87|57.27|59.69|57.09|0
1728420600000|2024-10-08 20:50:00|59.78|57.18|59.82|57.22|59.84|57.24|59.78|57.18|0
1728420900000|2024-10-08 20:55:00|59.84|57.24|59.96|57.36|60.02|57.42|59.84|57.24|0
1728421200000|2024-10-08 21:00:00|59.92|57.32|60.01|57.41|60.06|57.46|59.91|57.31|0
1728421500000|2024-10-08 21:05:00|60|57.4|59.99|57.39|60|57.4|59.99|57.39|0
1728421800000|2024-10-08 21:10:00|60|57.4|60|57.4|60.04|57.44|60|57.4|0
1728422100000|2024-10-08 21:15:00|59.99|57.39|59.98|57.38|59.99|57.39|59.98|57.38|0
1728422400000|2024-10-08 21:20:00|59.96|57.36|59.95|57.35|59.98|57.38|59.94|57.34|0
1728422700000|2024-10-08 21:25:00|59.97|57.37|59.97|57.37|59.97|57.37|59.97|57.37|0
1728423000000|2024-10-08 21:30:00|59.98|57.38|59.98|57.38|60.01|57.41|59.97|57.37|0
1728423300000|2024-10-08 21:35:00|60|57.4|59.98|57.38|60|57.4|59.97|57.37|0
1728423600000|2024-10-08 21:40:00|59.97|57.37|59.98|57.38|59.98|57.38|59.97|57.37|0
1728423900000|2024-10-08 21:45:00|59.97|57.37|59.97|57.37|59.99|57.39|59.95|57.35|0
1728424200000|2024-10-08 21:50:00|59.96|57.36|59.95|57.35|59.96|57.36|59.95|57.35|0
1728424500000|2024-10-08 21:55:00|59.93|57.33|59.95|57.35|59.96|57.36|59.93|57.33|0
1728424800000|2024-10-08 22:00:00|59.86|57.26|60.01|57.41|60.04|57.44|59.86|57.26|0
1728425100000|2024-10-08 22:05:00|60|57.4|60.01|57.41|60.02|57.42|59.96|57.36|0
1728425400000|2024-10-08 22:10:00|60|57.4|59.98|57.38|60.04|57.44|59.91|57.31|0
1728425700000|2024-10-08 22:15:00|59.97|57.37|59.99|57.39|60|57.4|59.95|57.35|0
1728426000000|2024-10-08 22:20:00|60|57.4|59.97|57.37|60|57.4|59.95|57.35|0
1728426300000|2024-10-08 22:25:00|59.96|57.36|60.04|57.44|60.04|57.44|59.95|57.35|0
1728426600000|2024-10-08 22:30:00|60.02|57.42|60.12|57.52|60.15|57.55|60.02|57.42|0
1728426900000|2024-10-08 22:35:00|60.15|57.55|60.12|57.52|60.19|57.59|60.11|57.51|0
1728427200000|2024-10-08 22:40:00|60.13|57.53|60.12|57.52|60.14|57.54|60.1|57.5|0
1728427500000|2024-10-08 22:45:00|60.14|57.54|60.08|57.48|60.17|57.57|60.03|57.43|0
1728427800000|2024-10-08 22:50:00|60.05|57.45|60.03|57.43|60.1|57.5|60.01|57.41|0
1728428100000|2024-10-08 22:55:00|60.05|57.45|59.89|57.29|60.05|57.45|59.83|57.23|0
1728428400000|2024-10-08 23:00:00|59.83|57.23|59.92|57.32|59.92|57.32|59.76|57.16|0
1728428700000|2024-10-08 23:05:00|59.94|57.34|59.94|57.34|60.03|57.43|59.94|57.34|0
1728429000000|2024-10-08 23:10:00|59.92|57.32|60.07|57.47|60.07|57.47|59.92|57.32|0
1728429300000|2024-10-08 23:15:00|60.06|57.46|60.07|57.47|60.09|57.49|60|57.4|0
1728429600000|2024-10-08 23:20:00|60.05|57.45|60.09|57.49|60.09|57.49|60|57.4|0
1728429900000|2024-10-08 23:25:00|60.11|57.51|60.11|57.51|60.11|57.51|60.09|57.49|0
1728430200000|2024-10-08 23:30:00|60.13|57.53|60.09|57.49|60.2|57.6|60.09|57.49|0
1728430500000|2024-10-08 23:35:00|60.11|57.51|60.08|57.48|60.13|57.53|60.06|57.46|0
1728430800000|2024-10-08 23:40:00|60.09|57.49|60.06|57.46|60.11|57.51|60.06|57.46|0
1728431100000|2024-10-08 23:45:00|60.08|57.48|60.13|57.53|60.15|57.55|60.04|57.44|0
1728431400000|2024-10-08 23:50:00|60.14|57.54|60.12|57.52|60.15|57.55|60.08|57.48|0
1728431700000|2024-10-08 23:55:00|60.15|57.55|60.14|57.54|60.15|57.55|60.12|57.52|0
1728432000000|2024-10-09 00:00:00|60.17|57.57|60.14|57.54|60.28|57.68|60.1|57.5|0
1728432300000|2024-10-09 00:05:00|60.12|57.52|60.21|57.61|60.27|57.67|60.1|57.5|0
1728432600000|2024-10-09 00:10:00|60.23|57.63|60.23|57.63|60.27|57.67|60.22|57.62|0
1728432900000|2024-10-09 00:15:00|60.21|57.61|61.4|58.8|61.46|58.86|60.14|57.54|0
1728433200000|2024-10-09 00:20:00|61.41|58.81|61.43|58.83|61.48|58.88|61.41|58.81|0
1728433500000|2024-10-09 00:25:00|61.45|58.85|61.43|58.83|61.48|58.88|61.41|58.81|0
1728433800000|2024-10-09 00:30:00|61.33|58.93|61.31|58.91|61.4|59|61.29|58.89|0
1728434100000|2024-10-09 00:35:00|61.32|58.92|61.44|59.04|61.44|59.04|61.31|58.91|0
1728434400000|2024-10-09 00:40:00|61.43|59.03|61.31|58.91|61.44|59.04|61.28|58.88|0
1728434700000|2024-10-09 00:45:00|61.33|58.93|61.31|58.91|61.4|59|61.31|58.91|0
1728435000000|2024-10-09 00:50:00|61.33|58.93|61.39|58.99|61.39|58.99|61.33|58.93|0
1728435300000|2024-10-09 00:55:00|61.37|58.97|61.35|58.95|61.4|59|61.35|58.95|0
1728435600000|2024-10-09 01:00:00|61.32|58.92|61.28|58.88|61.35|58.95|61.26|58.86|0
1728435900000|2024-10-09 01:05:00|61.23|58.83|61.34|58.94|61.34|58.94|61.21|58.81|0
1728436200000|2024-10-09 01:10:00|61.37|58.97|61.34|58.94|61.39|58.99|61.32|58.92|0
1728436500000|2024-10-09 01:15:00|61.32|58.92|61.25|58.85|61.37|58.97|61.23|58.83|0
1728436800000|2024-10-09 01:20:00|61.26|58.86|61.3|58.9|61.32|58.92|61.22|58.82|0
1728437100000|2024-10-09 01:25:00|61.27|58.87|61.23|58.83|61.41|59.01|61.23|58.83|0
1728437400000|2024-10-09 01:30:00|61.27|58.87|61.29|58.89|61.43|59.03|61.23|58.83|0
1728437700000|2024-10-09 01:35:00|61.27|58.87|61.21|58.81|61.29|58.89|61.16|58.76|0
1728438000000|2024-10-09 01:40:00|61.2|58.8|61.2|58.8|61.34|58.94|61.16|58.76|0
1728438300000|2024-10-09 01:45:00|61.22|58.82|61.28|58.88|61.49|59.09|61.16|58.76|0
1728438600000|2024-10-09 01:50:00|61.27|58.87|61.31|58.91|61.33|58.93|61.22|58.82|0
1728438900000|2024-10-09 01:55:00|61.29|58.89|61.31|58.91|61.33|58.93|61.22|58.82|0
1728439200000|2024-10-09 02:00:00|61.33|58.93|61.58|59.18|61.6|59.2|61.33|58.93|0
1728439500000|2024-10-09 02:05:00|61.6|59.2|61.8|59.4|61.82|59.42|61.6|59.2|0
1728439800000|2024-10-09 02:10:00|61.81|59.41|61.64|59.24|61.82|59.42|61.63|59.23|0
1728440100000|2024-10-09 02:15:00|61.66|59.26|61.62|59.22|61.68|59.28|61.61|59.21|0
1728440400000|2024-10-09 02:20:00|61.59|59.19|61.52|59.12|61.59|59.19|61.5|59.1|0
1728440700000|2024-10-09 02:25:00|61.5|59.1|61.57|59.17|61.64|59.24|61.5|59.1|0
1728441000000|2024-10-09 02:30:00|61.59|59.19|61.7|59.3|61.7|59.3|61.55|59.15|0
1728441300000|2024-10-09 02:35:00|61.69|59.29|61.81|59.41|61.84|59.44|61.68|59.28|0
1728441600000|2024-10-09 02:40:00|61.79|59.39|61.7|59.3|61.79|59.39|61.7|59.3|0
1728441900000|2024-10-09 02:45:00|61.71|59.31|61.72|59.32|61.77|59.37|61.68|59.28|0
1728442200000|2024-10-09 02:50:00|61.71|59.31|61.76|59.36|61.79|59.39|61.65|59.25|0
1728442500000|2024-10-09 02:55:00|61.74|59.34|61.74|59.34|61.77|59.37|61.7|59.3|0
1728442800000|2024-10-09 03:00:00|61.78|59.38|61.81|59.41|61.85|59.45|61.76|59.36|0
1728443100000|2024-10-09 03:05:00|61.78|59.38|61.78|59.38|61.87|59.47|61.78|59.38|0
1728443400000|2024-10-09 03:10:00|61.8|59.4|61.76|59.36|61.85|59.45|61.71|59.31|0
1728443700000|2024-10-09 03:15:00|61.74|59.34|61.77|59.37|61.78|59.38|61.69|59.29|0
1728444000000|2024-10-09 03:20:00|61.78|59.38|61.69|59.29|61.8|59.4|61.69|59.29|0
1728444300000|2024-10-09 03:25:00|61.66|59.26|61.64|59.24|61.73|59.33|61.64|59.24|0
1728444600000|2024-10-09 03:30:00|61.66|59.26|61.66|59.26|61.75|59.35|61.65|59.25|0
1728444900000|2024-10-09 03:35:00|61.68|59.28|61.69|59.29|61.8|59.4|61.66|59.26|0
1728445200000|2024-10-09 03:40:00|61.68|59.28|61.68|59.28|61.75|59.35|61.66|59.26|0
1728445500000|2024-10-09 03:45:00|61.7|59.3|61.77|59.37|61.77|59.37|61.66|59.26|0
1728445800000|2024-10-09 03:50:00|61.76|59.36|61.68|59.28|61.77|59.37|61.68|59.28|0
1728446100000|2024-10-09 03:55:00|61.69|59.29|61.77|59.37|61.81|59.41|61.68|59.28|0
1728446400000|2024-10-09 04:00:00|61.79|59.39|61.74|59.34|61.79|59.39|61.72|59.32|0
1728446700000|2024-10-09 04:05:00|61.72|59.32|61.7|59.3|61.74|59.34|61.7|59.3|0
1728447000000|2024-10-09 04:10:00|61.72|59.32|61.74|59.34|61.74|59.34|61.7|59.3|0
1728447300000|2024-10-09 04:15:00|61.75|59.35|61.69|59.29|61.75|59.35|61.69|59.29|0
1728447600000|2024-10-09 04:20:00|61.67|59.27|61.69|59.29|61.72|59.32|61.65|59.25|0
1728447900000|2024-10-09 04:25:00|61.72|59.32|61.71|59.31|61.72|59.32|61.68|59.28|0
1728448200000|2024-10-09 04:30:00|61.74|59.34|61.69|59.29|61.74|59.34|61.67|59.27|0
1728448500000|2024-10-09 04:35:00|61.71|59.31|61.76|59.36|61.76|59.36|61.71|59.31|0
1728448800000|2024-10-09 04:40:00|61.78|59.38|61.79|59.39|61.8|59.4|61.78|59.38|0
1728449100000|2024-10-09 04:45:00|61.8|59.4|61.84|59.44|61.84|59.44|61.79|59.39|0
1728449400000|2024-10-09 04:50:00|61.87|59.47|61.93|59.53|61.98|59.58|61.87|59.47|0
1728449700000|2024-10-09 04:55:00|61.91|59.51|61.86|59.46|61.93|59.53|61.84|59.44|0
1728450000000|2024-10-09 05:00:00|61.84|59.44|61.52|59.12|61.86|59.46|61.52|59.12|0
1728450300000|2024-10-09 05:05:00|61.5|59.1|61.73|59.33|61.82|59.42|61.48|59.08|0
1728450600000|2024-10-09 05:10:00|61.7|59.3|61.88|59.48|61.95|59.55|61.68|59.28|0
1728450900000|2024-10-09 05:15:00|61.9|59.5|61.82|59.42|61.93|59.53|61.72|59.32|0
1728451200000|2024-10-09 05:20:00|61.83|59.43|61.72|59.32|61.88|59.48|61.7|59.3|0
1728451500000|2024-10-09 05:25:00|61.74|59.34|61.92|59.52|61.92|59.52|61.69|59.29|0
1728451800000|2024-10-09 05:30:00|61.93|59.53|61.8|59.4|61.99|59.59|61.8|59.4|0
1728452100000|2024-10-09 05:35:00|61.81|59.41|61.77|59.37|61.83|59.43|61.69|59.29|0
1728452400000|2024-10-09 05:40:00|61.81|59.41|61.68|59.28|61.85|59.45|61.68|59.28|0
1728452700000|2024-10-09 05:45:00|61.69|59.29|61.83|59.43|61.83|59.43|61.65|59.25|0
1728453000000|2024-10-09 05:50:00|61.85|59.45|61.84|59.44|61.92|59.52|61.78|59.38|0
1728453300000|2024-10-09 05:55:00|61.82|59.42|61.91|59.51|61.94|59.54|61.78|59.38|0
1728453600000|2024-10-09 06:00:00|61.87|59.47|61.84|59.44|61.91|59.51|61.78|59.38|0
1728453900000|2024-10-09 06:05:00|61.82|59.42|61.98|59.58|61.98|59.58|61.73|59.33|0
1728454200000|2024-10-09 06:10:00|61.96|59.56|62|59.6|62.02|59.62|61.91|59.51|0
1728454500000|2024-10-09 06:15:00|62.04|59.64|62.11|59.71|62.13|59.73|61.98|59.58|0
1728454800000|2024-10-09 06:20:00|62.09|59.69|61.14|58.74|62.16|59.76|61.11|58.71|0
1728455100000|2024-10-09 06:25:00|61.11|58.71|61.13|58.73|61.2|58.8|61.09|58.69|0
1728455400000|2024-10-09 06:30:00|61.2|58.8|61.25|58.85|61.27|58.87|61.13|58.73|0
1728455700000|2024-10-09 06:35:00|61.22|58.82|61.29|58.89|61.33|58.93|61.2|58.8|0
1728456000000|2024-10-09 06:40:00|61.27|58.87|61.22|58.82|61.27|58.87|61.13|58.73|0
1728456300000|2024-10-09 06:45:00|61.17|58.77|61.08|58.68|61.21|58.81|61.04|58.64|0
1728456600000|2024-10-09 06:50:00|61.11|58.71|61.1|58.7|61.15|58.75|61.02|58.62|0
1728456900000|2024-10-09 06:55:00|61.08|58.68|61.08|58.68|61.13|58.73|61.04|58.64|0
1728457200000|2024-10-09 07:00:00|61.15|58.75|61.11|58.71|61.26|58.86|61.08|58.68|0
1728457500000|2024-10-09 07:05:00|61.1|58.7|61.35|58.95|61.35|58.95|60.94|58.54|0
1728457800000|2024-10-09 07:10:00|61.37|58.97|61.44|59.04|61.59|59.19|61.35|58.95|0
1728458100000|2024-10-09 07:15:00|61.46|59.06|61.41|59.01|61.55|59.15|61.3|58.9|0
1728458400000|2024-10-09 07:20:00|61.43|59.03|61.47|59.07|61.57|59.17|61.3|58.9|0
1728458700000|2024-10-09 07:25:00|61.46|59.06|61.39|58.99|61.47|59.07|61.39|58.99|0
1728459000000|2024-10-09 07:30:00|61.27|58.87|61.14|58.74|61.41|59.01|61.14|58.74|0
1728459300000|2024-10-09 07:35:00|61.12|58.72|61.23|58.83|61.36|58.96|61.05|58.65|0
1728459600000|2024-10-09 07:40:00|61.2|58.8|61.36|58.96|61.43|59.03|61.2|58.8|0
1728459900000|2024-10-09 07:45:00|61.38|58.98|61.31|58.91|61.45|59.05|61.2|58.8|0
1728460200000|2024-10-09 07:50:00|61.29|58.89|61.27|58.87|61.43|59.03|61.2|58.8|0
1728460500000|2024-10-09 07:55:00|61.24|58.84|61.09|58.69|61.29|58.89|61.04|58.64|0
1728460800000|2024-10-09 08:00:00|61.11|58.71|60.86|58.46|61.13|58.73|60.84|58.44|0
1728461100000|2024-10-09 08:05:00|60.88|58.48|61.02|58.62|61.06|58.66|60.86|58.46|0
1728461400000|2024-10-09 08:10:00|60.99|58.59|60.98|58.58|61.08|58.68|60.88|58.48|0
1728461700000|2024-10-09 08:15:00|60.97|58.57|61.28|58.88|61.28|58.88|60.93|58.53|0
1728462000000|2024-10-09 08:20:00|61.26|58.86|61.37|58.97|61.42|59.02|61.26|58.86|0
1728462300000|2024-10-09 08:25:00|61.35|58.95|61.38|58.98|61.48|59.08|61.29|58.89|0
1728462600000|2024-10-09 08:30:00|61.39|58.99|61.32|58.92|61.44|59.04|61.19|58.79|0
1728462900000|2024-10-09 08:35:00|61.28|58.88|60.99|58.59|61.3|58.9|60.96|58.56|0
1728463200000|2024-10-09 08:40:00|60.96|58.56|60.98|58.58|61.08|58.68|60.9|58.5|0
1728463500000|2024-10-09 08:45:00|60.96|58.56|60.94|58.54|60.96|58.56|60.83|58.43|0
1728463800000|2024-10-09 08:50:00|60.93|58.53|61.07|58.67|61.14|58.74|60.93|58.53|0
1728464100000|2024-10-09 08:55:00|61.05|58.65|60.91|58.51|61.12|58.72|60.91|58.51|0
1728464400000|2024-10-09 09:00:00|60.94|58.54|60.82|58.42|60.94|58.54|60.78|58.38|0
1728464700000|2024-10-09 09:05:00|60.8|58.4|60.78|58.38|60.84|58.44|60.78|58.38|0
1728465000000|2024-10-09 09:10:00|60.75|58.35|60.82|58.42|60.86|58.46|60.75|58.35|0
1728465300000|2024-10-09 09:15:00|60.79|58.39|60.48|58.08|60.8|58.4|60.48|58.08|0
1728465600000|2024-10-09 09:20:00|60.51|58.11|60.57|58.17|60.57|58.17|60.45|58.05|0
1728465900000|2024-10-09 09:25:00|60.55|58.15|60.55|58.15|60.59|58.19|60.53|58.13|0
1728466200000|2024-10-09 09:30:00|60.49|58.09|60.46|58.06|60.55|58.15|60.44|58.04|0
1728466500000|2024-10-09 09:35:00|60.48|58.08|60.52|58.12|60.61|58.21|60.46|58.06|0
1728466800000|2024-10-09 09:40:00|60.5|58.1|60.37|57.97|60.5|58.1|60.32|57.92|0
1728467100000|2024-10-09 09:45:00|60.41|58.01|60.3|57.9|60.45|58.05|60.28|57.88|0
1728467400000|2024-10-09 09:50:00|60.32|57.92|60.32|57.92|60.34|57.94|60.25|57.85|0
1728467700000|2024-10-09 09:55:00|60.34|57.94|60.38|57.98|60.39|57.99|60.32|57.92|0
1728468000000|2024-10-09 10:00:00|60.41|58.01|60.49|58.09|60.49|58.09|60.37|57.97|0
1728468300000|2024-10-09 10:05:00|60.47|58.07|60.34|57.94|60.49|58.09|60.27|57.87|0
1728468600000|2024-10-09 10:10:00|60.29|57.89|60.18|57.78|60.32|57.92|60.14|57.74|0
1728468900000|2024-10-09 10:15:00|60.16|57.76|60.09|57.69|60.18|57.78|59.98|57.58|0
1728469200000|2024-10-09 10:20:00|60.11|57.71|59.93|57.53|60.74|58.34|59.93|57.53|0
1728469500000|2024-10-09 10:25:00|59.96|57.56|59.93|57.53|59.98|57.58|59.91|57.51|0
1728469800000|2024-10-09 10:30:00|59.92|57.52|59.93|57.53|60|57.6|59.91|57.51|0
1728470100000|2024-10-09 10:35:00|59.91|57.51|59.84|57.44|59.93|57.53|59.84|57.44|0
1728470400000|2024-10-09 10:40:00|59.82|57.42|59.75|57.35|59.82|57.42|59.71|57.31|0
1728470700000|2024-10-09 10:45:00|59.77|57.37|59.71|57.31|59.85|57.45|59.71|57.31|0
1728471000000|2024-10-09 10:50:00|59.68|57.28|59.82|57.42|59.84|57.44|59.62|57.22|0
1728471300000|2024-10-09 10:55:00|59.83|57.43|59.86|57.46|59.92|57.52|59.81|57.41|0
1728471600000|2024-10-09 11:00:00|59.84|57.44|59.92|57.52|59.92|57.52|59.68|57.28|0
1728471900000|2024-10-09 11:05:00|59.93|57.53|59.98|57.58|60.03|57.63|59.87|57.47|0
1728472200000|2024-10-09 11:10:00|59.97|57.57|59.88|57.48|59.99|57.59|59.85|57.45|0
1728472500000|2024-10-09 11:15:00|59.9|57.5|59.9|57.5|59.92|57.52|59.81|57.41|0
1728472800000|2024-10-09 11:20:00|59.87|57.47|59.89|57.49|59.92|57.52|59.84|57.44|0
1728473100000|2024-10-09 11:25:00|59.91|57.51|59.96|57.56|60.03|57.63|59.83|57.43|0
1728473400000|2024-10-09 11:30:00|59.94|57.54|60.05|57.65|60.07|57.67|59.93|57.53|0
1728473700000|2024-10-09 11:35:00|60.02|57.62|60|57.6|60.09|57.69|60|57.6|0
1728474000000|2024-10-09 11:40:00|59.98|57.58|59.85|57.45|60.02|57.62|59.85|57.45|0
1728474300000|2024-10-09 11:45:00|59.82|57.42|59.87|57.47|59.95|57.55|59.74|57.34|0
1728474600000|2024-10-09 11:50:00|59.89|57.49|59.89|57.49|59.93|57.53|59.86|57.46|0
1728474900000|2024-10-09 11:55:00|59.86|57.46|60.04|57.64|60.08|57.68|59.86|57.46|0
1728475200000|2024-10-09 12:00:00|60.02|57.62|59.84|57.44|60.04|57.64|59.84|57.44|0
1728475500000|2024-10-09 12:05:00|59.82|57.42|59.79|57.39|59.84|57.44|59.66|57.26|0
1728475800000|2024-10-09 12:10:00|59.77|57.37|59.86|57.46|59.86|57.46|59.75|57.35|0
1728476100000|2024-10-09 12:15:00|59.84|57.44|59.81|57.41|59.84|57.44|59.75|57.35|0
1728476400000|2024-10-09 12:20:00|59.79|57.39|59.9|57.5|59.94|57.54|59.77|57.37|0
1728476700000|2024-10-09 12:25:00|59.92|57.52|59.79|57.39|59.92|57.52|59.74|57.34|0
1728477000000|2024-10-09 12:30:00|59.81|57.41|59.88|57.48|59.92|57.52|59.81|57.41|0
1728477300000|2024-10-09 12:35:00|59.85|57.45|59.76|57.36|59.85|57.45|59.76|57.36|0
1728477600000|2024-10-09 12:40:00|59.78|57.38|60.03|57.63|60.07|57.67|59.76|57.36|0
1728477900000|2024-10-09 12:45:00|60.05|57.65|60.07|57.67|60.29|57.89|60.05|57.65|0
1728478200000|2024-10-09 12:50:00|60.09|57.69|59.89|57.49|60.14|57.74|59.87|57.47|0
1728478500000|2024-10-09 12:55:00|59.87|57.47|59.85|57.45|59.91|57.51|59.83|57.43|0
1728478800000|2024-10-09 13:00:00|59.82|57.42|59.69|57.29|59.87|57.47|59.67|57.27|0
1728479100000|2024-10-09 13:05:00|59.63|57.23|59.51|57.11|59.69|57.29|59.47|57.07|0
1728479400000|2024-10-09 13:10:00|59.54|57.14|59.58|57.18|59.64|57.24|59.47|57.07|0
1728479700000|2024-10-09 13:15:00|59.6|57.2|59.36|56.96|59.69|57.29|59.25|56.85|0
1728480000000|2024-10-09 13:20:00|59.34|56.94|59.34|56.94|59.45|57.05|59.31|56.91|0
1728480300000|2024-10-09 13:25:00|59.36|56.96|59.62|57.22|59.68|57.28|59.18|56.78|0
1728480600000|2024-10-09 13:30:00|59.64|57.24|59.98|57.58|60.18|57.78|59.64|57.24|0
1728480900000|2024-10-09 13:35:00|60.09|57.69|59.78|57.38|60.38|57.98|59.72|57.32|0
1728481200000|2024-10-09 13:40:00|59.72|57.32|59.83|57.43|59.94|57.54|59.32|56.92|0
1728481500000|2024-10-09 13:45:00|59.85|57.45|59.34|56.94|60.05|57.65|59.16|56.76|0
1728481800000|2024-10-09 13:50:00|59.31|56.91|59.23|56.83|59.51|57.11|59.2|56.8|0
1728482100000|2024-10-09 13:55:00|59.2|56.8|58.7|56.3|59.47|57.07|58.64|56.24|0
1728482400000|2024-10-09 14:00:00|58.68|56.28|58.66|56.26|58.7|56.3|58.48|56.08|0
1728482700000|2024-10-09 14:05:00|58.7|56.3|58.47|56.07|58.97|56.57|58.23|55.83|0
1728483000000|2024-10-09 14:10:00|58.4|56|58.38|55.98|58.43|56.03|58.08|55.68|0
1728483300000|2024-10-09 14:15:00|58.4|56|58.38|55.98|58.62|56.22|58.32|55.92|0
1728483600000|2024-10-09 14:20:00|58.4|56|58.23|55.83|58.43|56.03|58.14|55.74|0
1728483900000|2024-10-09 14:25:00|58.27|55.87|58.48|56.08|58.66|56.26|58.2|55.8|0
1728484200000|2024-10-09 14:30:00|58.59|56.19|58.27|55.87|58.81|56.41|58.18|55.78|0
1728484500000|2024-10-09 14:35:00|58.31|55.91|58.09|55.69|58.31|55.91|58.09|55.69|0
1728484800000|2024-10-09 14:40:00|58.12|55.72|58.2|55.8|58.29|55.89|58.03|55.63|0
1728485100000|2024-10-09 14:45:00|58.18|55.78|57.66|55.26|58.22|55.82|57.66|55.26|0
1728485400000|2024-10-09 14:50:00|57.64|55.24|57.6|55.2|57.71|55.31|57.45|55.05|0
1728485700000|2024-10-09 14:55:00|57.58|55.18|57.17|54.77|57.6|55.2|57.15|54.75|0
1728486000000|2024-10-09 15:00:00|57.15|54.75|56.94|54.54|57.15|54.75|56.77|54.37|0
1728486300000|2024-10-09 15:05:00|56.92|54.52|56.87|54.47|56.92|54.52|56.75|54.35|0
1728486600000|2024-10-09 15:10:00|56.83|54.43|57.31|54.91|57.5|55.1|56.83|54.43|0
1728486900000|2024-10-09 15:15:00|57.33|54.93|57.2|54.8|57.44|55.04|57.18|54.78|0
1728487200000|2024-10-09 15:20:00|57.18|54.78|56.93|54.53|57.27|54.87|56.91|54.51|0
1728487500000|2024-10-09 15:25:00|56.91|54.51|56.98|54.58|57.34|54.94|56.89|54.49|0
1728487800000|2024-10-09 15:30:00|57|54.6|56.66|54.26|57|54.6|56.58|54.18|0
1728488100000|2024-10-09 15:35:00|56.68|54.28|56.58|54.18|56.72|54.32|56.45|54.05|0
1728488400000|2024-10-09 15:40:00|56.53|54.13|56.28|53.88|56.53|54.13|56.22|53.82|0
1728488700000|2024-10-09 15:45:00|56.3|53.9|56.07|53.67|56.35|53.95|56.03|53.63|0
1728489000000|2024-10-09 15:50:00|56.09|53.69|55.87|53.47|56.09|53.69|55.87|53.47|0
1728489300000|2024-10-09 15:55:00|55.84|53.44|55.97|53.57|56.03|53.63|55.84|53.44|0
1728489600000|2024-10-09 16:00:00|55.95|53.55|56.36|53.96|56.38|53.98|55.95|53.55|0
1728489900000|2024-10-09 16:05:00|56.32|53.92|54.98|52.58|56.49|54.09|54.98|52.58|0
1728490200000|2024-10-09 16:10:00|54.96|52.56|56.42|54.02|56.42|54.02|54.96|52.56|0
1728490500000|2024-10-09 16:15:00|56.46|54.06|56.75|54.35|56.78|54.38|56.38|53.98|0
1728490800000|2024-10-09 16:20:00|56.82|54.42|56.48|54.08|56.82|54.42|56.36|53.96|0
1728491100000|2024-10-09 16:25:00|56.46|54.06|56.52|54.12|56.56|54.16|56.44|54.04|0
1728491400000|2024-10-09 16:30:00|56.54|54.14|56.56|54.16|56.63|54.23|56.52|54.12|0
1728491700000|2024-10-09 16:35:00|56.54|54.14|56.5|54.1|56.6|54.2|56.44|54.04|0
1728492000000|2024-10-09 16:40:00|56.48|54.08|56.43|54.03|56.52|54.12|56.35|53.95|0
1728492300000|2024-10-09 16:45:00|56.41|54.01|56.5|54.1|56.58|54.18|56.33|53.93|0
1728492600000|2024-10-09 16:50:00|56.47|54.07|56.96|54.56|57.04|54.64|56.43|54.03|0
1728492900000|2024-10-09 16:55:00|56.93|54.53|56.83|54.43|56.98|54.58|56.7|54.3|0
1728493200000|2024-10-09 17:00:00|56.81|54.41|56.97|54.57|57.02|54.62|56.81|54.41|0
1728493500000|2024-10-09 17:05:00|56.99|54.59|56.87|54.47|57.02|54.62|56.8|54.4|0
1728493800000|2024-10-09 17:10:00|56.89|54.49|56.59|54.19|56.89|54.49|56.57|54.17|0
1728494100000|2024-10-09 17:15:00|56.61|54.21|56.4|54|56.61|54.21|56.22|53.82|0
1728494400000|2024-10-09 17:20:00|56.42|54.02|56.26|53.86|56.45|54.05|56.24|53.84|0
1728494700000|2024-10-09 17:25:00|56.28|53.88|56.32|53.92|56.34|53.94|56.24|53.84|0
1728495000000|2024-10-09 17:30:00|56.34|53.94|56.36|53.96|56.44|54.04|56.21|53.81|0
1728495300000|2024-10-09 17:35:00|56.34|53.94|56.39|53.99|56.46|54.06|56.32|53.92|0
1728495600000|2024-10-09 17:40:00|56.38|53.98|56.46|54.06|56.5|54.1|56.29|53.89|0
1728495900000|2024-10-09 17:45:00|56.48|54.08|56.5|54.1|56.52|54.12|56.38|53.98|0
1728496200000|2024-10-09 17:50:00|56.52|54.12|56.96|54.56|57.55|55.15|56.52|54.12|0
1728496500000|2024-10-09 17:55:00|56.98|54.58|56.94|54.54|57.03|54.63|56.71|54.31|0
1728496800000|2024-10-09 18:00:00|56.9|54.5|56.66|54.26|57.02|54.62|56.66|54.26|0
1728497100000|2024-10-09 18:05:00|56.71|54.31|56.7|54.3|56.71|54.31|56.54|54.14|0
1728497400000|2024-10-09 18:10:00|56.75|54.35|56.77|54.37|56.96|54.56|56.68|54.28|0
1728497700000|2024-10-09 18:15:00|56.79|54.39|56.93|54.53|57.02|54.62|56.79|54.39|0
1728498000000|2024-10-09 18:20:00|56.95|54.55|56.93|54.53|57.16|54.76|56.89|54.49|0
1728498300000|2024-10-09 18:25:00|56.89|54.49|56.36|53.96|56.89|54.49|56.28|53.88|0
1728498600000|2024-10-09 18:30:00|56.41|54.01|56.66|54.26|56.72|54.32|56.34|53.94|0
1728498900000|2024-10-09 18:35:00|56.68|54.28|56.57|54.17|56.68|54.28|56.49|54.09|0
1728499200000|2024-10-09 18:40:00|56.59|54.19|56.46|54.06|56.59|54.19|56.4|54|0
1728499500000|2024-10-09 18:45:00|56.44|54.04|56.36|53.96|56.46|54.06|56.34|53.94|0
1728499800000|2024-10-09 18:50:00|56.38|53.98|56.55|54.15|56.57|54.17|56.36|53.96|0
1728500100000|2024-10-09 18:55:00|56.59|54.19|56.52|54.12|56.65|54.25|56.48|54.08|0
1728500400000|2024-10-09 19:00:00|56.5|54.1|56.56|54.16|56.71|54.31|56.5|54.1|0
1728500700000|2024-10-09 19:05:00|56.54|54.14|56.67|54.27|56.81|54.41|56.44|54.04|0
1728501000000|2024-10-09 19:10:00|56.65|54.25|56.64|54.24|56.77|54.37|56.58|54.18|0
1728501300000|2024-10-09 19:15:00|56.62|54.22|56.29|53.89|56.62|54.22|56.29|53.89|0
1728501600000|2024-10-09 19:20:00|56.31|53.91|56.14|53.74|56.31|53.91|56.06|53.66|0
1728501900000|2024-10-09 19:25:00|56.16|53.76|56.12|53.72|56.18|53.78|56.04|53.64|0
1728502200000|2024-10-09 19:30:00|56.1|53.7|55.6|53.2|56.14|53.74|55.44|53.04|0
1728502500000|2024-10-09 19:35:00|55.64|53.24|55.74|53.34|55.74|53.34|55.5|53.1|0
1728502800000|2024-10-09 19:40:00|55.72|53.32|55.99|53.59|55.99|53.59|55.72|53.32|0
1728503100000|2024-10-09 19:45:00|55.95|53.55|55.8|53.4|55.97|53.57|55.74|53.34|0
1728503400000|2024-10-09 19:50:00|55.74|53.34|55.33|52.93|55.76|53.36|55.27|52.87|0
1728503700000|2024-10-09 19:55:00|55.37|52.97|55.73|53.33|56.57|54.17|55.33|52.93|0
1728504000000|2024-10-09 20:00:00|55.88|53.48|56.16|53.76|56.19|53.79|55.77|53.37|0
1728504300000|2024-10-09 20:05:00|56.21|53.81|56.18|53.78|56.21|53.81|56.1|53.7|0
1728504600000|2024-10-09 20:10:00|56.2|53.8|56.27|53.87|56.29|53.89|56.16|53.76|0
1728504900000|2024-10-09 20:15:00|56.37|53.77|56.57|53.97|56.57|53.97|56.34|53.74|0
1728505200000|2024-10-09 20:20:00|56.59|53.99|56.55|53.95|56.59|53.99|56.49|53.89|0
1728505500000|2024-10-09 20:25:00|56.53|53.93|56.51|53.91|56.53|53.93|56.47|53.87|0
1728505800000|2024-10-09 20:30:00|56.53|53.93|56.55|53.95|56.57|53.97|56.51|53.91|0
1728506100000|2024-10-09 20:35:00|56.51|53.91|56.4|53.8|56.51|53.91|56.38|53.78|0
1728506400000|2024-10-09 20:40:00|56.42|53.82|56.38|53.78|56.42|53.82|56.38|53.78|0
1728506700000|2024-10-09 20:45:00|56.4|53.8|56.36|53.76|56.44|53.84|56.36|53.76|0
1728507000000|2024-10-09 20:50:00|56.33|53.73|56.19|53.59|56.36|53.76|56.19|53.59|0
1728507300000|2024-10-09 20:55:00|56.21|53.61|56.18|53.58|56.23|53.63|56.16|53.56|0
1728507600000|2024-10-09 21:00:00|56.16|53.56|56.15|53.55|56.17|53.57|56.12|53.52|0
1728507900000|2024-10-09 21:05:00|56.16|53.56|56.15|53.55|56.16|53.56|56.12|53.52|0
1728508200000|2024-10-09 21:10:00|56.18|53.58|56.16|53.56|56.18|53.58|56.15|53.55|0
1728508500000|2024-10-09 21:15:00|56.17|53.57|56.15|53.55|56.17|53.57|56.15|53.55|0
1728508800000|2024-10-09 21:20:00|56.14|53.54|56.17|53.57|56.17|53.57|56.14|53.54|0
1728509100000|2024-10-09 21:25:00|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1728509400000|2024-10-09 21:30:00|56.2|53.6|56.21|53.61|56.21|53.61|56.19|53.59|0
1728509700000|2024-10-09 21:35:00|56.23|53.63|56.23|53.63|56.23|53.63|56.22|53.62|0
1728510000000|2024-10-09 21:40:00|56.21|53.61|56.2|53.6|56.23|53.63|56.2|53.6|0
1728510300000|2024-10-09 21:45:00|56.19|53.59|56.21|53.61|56.22|53.62|56.18|53.58|0
1728510600000|2024-10-09 21:50:00|56.2|53.6|56.2|53.6|56.23|53.63|56.19|53.59|0
1728510900000|2024-10-09 21:55:00|56.19|53.59|56.2|53.6|56.22|53.62|56.19|53.59|0
1728511200000|2024-10-09 22:00:00|56.12|53.52|56.31|53.71|56.34|53.74|56.11|53.51|0
1728511500000|2024-10-09 22:05:00|56.3|53.7|56.3|53.7|56.36|53.76|56.26|53.66|0
1728511800000|2024-10-09 22:10:00|56.29|53.69|56.29|53.69|56.29|53.69|56.21|53.61|0
1728512100000|2024-10-09 22:15:00|56.28|53.68|56.21|53.61|56.29|53.69|56.17|53.57|0
1728512400000|2024-10-09 22:20:00|56.2|53.6|56.1|53.5|56.21|53.61|56.02|53.42|0
1728512700000|2024-10-09 22:25:00|56.12|53.52|56.06|53.46|56.12|53.52|56.04|53.44|0
1728513000000|2024-10-09 22:30:00|56.05|53.45|56.06|53.46|56.08|53.48|56.04|53.44|0
1728513300000|2024-10-09 22:35:00|56.04|53.44|56.02|53.42|56.08|53.48|56.02|53.42|0
1728513600000|2024-10-09 22:40:00|56.01|53.41|55.99|53.39|56.04|53.44|55.99|53.39|0
1728513900000|2024-10-09 22:45:00|56.01|53.41|56.05|53.45|56.05|53.45|56.01|53.41|0
1728514200000|2024-10-09 22:50:00|56.07|53.47|56.01|53.41|56.07|53.47|55.99|53.39|0
1728514500000|2024-10-09 22:55:00|55.99|53.39|56.01|53.41|56.01|53.41|55.97|53.37|0
1728514800000|2024-10-09 23:00:00|56.02|53.42|55.95|53.35|56.03|53.43|55.91|53.31|0
1728515100000|2024-10-09 23:05:00|55.96|53.36|55.94|53.34|55.99|53.39|55.93|53.33|0
1728515400000|2024-10-09 23:10:00|55.92|53.32|55.86|53.26|55.92|53.32|55.86|53.26|0
1728515700000|2024-10-09 23:15:00|55.88|53.28|55.86|53.26|55.88|53.28|55.82|53.22|0
1728516000000|2024-10-09 23:20:00|55.88|53.28|56.02|53.42|56.07|53.47|55.88|53.28|0
1728516300000|2024-10-09 23:25:00|56.04|53.44|56.04|53.44|56.04|53.44|56.02|53.42|0
1728516600000|2024-10-09 23:30:00|56.03|53.43|56.04|53.44|56.08|53.48|56.02|53.42|0
1728516900000|2024-10-09 23:35:00|56.02|53.42|56.09|53.49|56.12|53.52|56.02|53.42|0
1728517200000|2024-10-09 23:40:00|56.08|53.48|55.89|53.29|56.09|53.49|55.87|53.27|0
1728517500000|2024-10-09 23:45:00|55.87|53.27|55.93|53.33|55.97|53.37|55.81|53.21|0
1728517800000|2024-10-09 23:50:00|55.94|53.34|55.97|53.37|56|53.4|55.93|53.33|0
1728518100000|2024-10-09 23:55:00|55.99|53.39|55.93|53.33|56.02|53.42|55.93|53.33|0
1728518400000|2024-10-10 00:00:00|55.89|53.29|56.08|53.48|56.08|53.48|55.89|53.29|0
1728518700000|2024-10-10 00:05:00|56.1|53.5|56.05|53.45|56.12|53.52|55.99|53.39|0
1728519000000|2024-10-10 00:10:00|56.03|53.43|56.01|53.41|56.07|53.47|55.95|53.35|0
1728519300000|2024-10-10 00:15:00|55.99|53.39|55.97|53.37|56.05|53.45|55.93|53.33|0
1728519600000|2024-10-10 00:20:00|55.98|53.38|55.95|53.35|56.01|53.41|55.89|53.29|0
1728519900000|2024-10-10 00:25:00|55.97|53.37|55.84|53.24|56.03|53.43|55.84|53.24|0
1728520200000|2024-10-10 00:30:00|55.74|53.34|55.76|53.36|55.79|53.39|55.73|53.33|0
1728520500000|2024-10-10 00:35:00|55.74|53.34|55.74|53.34|55.78|53.38|55.7|53.3|0
1728520800000|2024-10-10 00:40:00|55.73|53.33|55.74|53.34|55.77|53.37|55.7|53.3|0
1728521100000|2024-10-10 00:45:00|55.72|53.32|55.61|53.21|55.76|53.36|55.59|53.19|0
1728521400000|2024-10-10 00:50:00|55.65|53.25|55.61|53.21|55.65|53.25|55.57|53.17|0
1728521700000|2024-10-10 00:55:00|55.63|53.23|55.69|53.29|55.71|53.31|55.61|53.21|0
1728522000000|2024-10-10 01:00:00|55.67|53.27|55.65|53.25|55.73|53.33|55.65|53.25|0
1728522300000|2024-10-10 01:05:00|55.63|53.23|55.57|53.17|55.63|53.23|55.48|53.08|0
1728522600000|2024-10-10 01:10:00|55.56|53.16|55.67|53.27|55.69|53.29|55.54|53.14|0
1728522900000|2024-10-10 01:15:00|55.69|53.29|55.69|53.29|55.75|53.35|55.65|53.25|0
1728523200000|2024-10-10 01:20:00|55.71|53.31|55.68|53.28|55.73|53.33|55.62|53.22|0
1728523500000|2024-10-10 01:25:00|55.66|53.26|55.66|53.26|55.73|53.33|55.64|53.24|0
1728523800000|2024-10-10 01:30:00|55.64|53.24|55.7|53.3|55.77|53.37|55.6|53.2|0
1728524100000|2024-10-10 01:35:00|55.68|53.28|55.7|53.3|55.76|53.36|55.68|53.28|0
1728524400000|2024-10-10 01:40:00|55.68|53.28|55.68|53.28|55.68|53.28|55.49|53.09|0
1728524700000|2024-10-10 01:45:00|55.67|53.27|55.66|53.26|55.74|53.34|55.64|53.24|0
1728525000000|2024-10-10 01:50:00|55.68|53.28|55.7|53.3|55.72|53.32|55.64|53.24|0
1728525300000|2024-10-10 01:55:00|55.72|53.32|55.65|53.25|55.72|53.32|55.61|53.21|0
1728525600000|2024-10-10 02:00:00|55.68|53.28|55.63|53.23|55.7|53.3|55.59|53.19|0
1728525900000|2024-10-10 02:05:00|55.65|53.25|55.69|53.29|55.71|53.31|55.61|53.21|0
1728526200000|2024-10-10 02:10:00|55.71|53.31|55.75|53.35|55.78|53.38|55.69|53.29|0
1728526500000|2024-10-10 02:15:00|55.76|53.36|55.73|53.33|55.82|53.42|55.71|53.31|0
1728526800000|2024-10-10 02:20:00|55.71|53.31|55.73|53.33|55.73|53.33|55.67|53.27|0
1728527100000|2024-10-10 02:25:00|55.75|53.35|55.71|53.31|55.75|53.35|55.69|53.29|0
1728527400000|2024-10-10 02:30:00|55.69|53.29|55.54|53.14|55.69|53.29|55.54|53.14|0
1728527700000|2024-10-10 02:35:00|55.56|53.16|55.51|53.11|55.6|53.2|55.48|53.08|0
1728528000000|2024-10-10 02:40:00|55.52|53.12|55.54|53.14|55.58|53.18|55.5|53.1|0
1728528300000|2024-10-10 02:45:00|55.52|53.12|55.52|53.12|55.54|53.14|55.5|53.1|0
1728528600000|2024-10-10 02:50:00|55.54|53.14|55.46|53.06|55.54|53.14|55.43|53.03|0
1728528900000|2024-10-10 02:55:00|55.48|53.08|55.47|53.07|55.48|53.08|55.41|53.01|0
1728529200000|2024-10-10 03:00:00|55.45|53.05|55.43|53.03|55.47|53.07|55.41|53.01|0
1728529500000|2024-10-10 03:05:00|55.41|53.01|55.43|53.03|55.45|53.05|55.39|52.99|0
1728529800000|2024-10-10 03:10:00|55.45|53.05|55.43|53.03|55.47|53.07|55.39|52.99|0
1728530100000|2024-10-10 03:15:00|55.42|53.02|55.47|53.07|55.49|53.09|55.39|52.99|0
1728530400000|2024-10-10 03:20:00|55.48|53.08|55.51|53.11|55.53|53.13|55.47|53.07|0
1728530700000|2024-10-10 03:25:00|55.49|53.09|55.51|53.11|55.53|53.13|55.49|53.09|0
1728531000000|2024-10-10 03:30:00|55.53|53.13|55.59|53.19|55.63|53.23|55.51|53.11|0
1728531300000|2024-10-10 03:35:00|55.6|53.2|55.55|53.15|55.61|53.21|55.53|53.13|0
1728531600000|2024-10-10 03:40:00|55.53|53.13|55.47|53.07|55.53|53.13|55.46|53.06|0
1728531900000|2024-10-10 03:45:00|55.48|53.08|55.43|53.03|55.48|53.08|55.43|53.03|0
1728532200000|2024-10-10 03:50:00|55.44|53.04|55.44|53.04|55.46|53.06|55.42|53.02|0
1728532500000|2024-10-10 03:55:00|55.46|53.06|55.44|53.04|55.46|53.06|55.4|53|0
1728532800000|2024-10-10 04:00:00|55.42|53.02|55.42|53.02|55.44|53.04|55.41|53.01|0
1728533100000|2024-10-10 04:05:00|55.43|53.03|55.48|53.08|55.48|53.08|55.42|53.02|0
1728533400000|2024-10-10 04:10:00|55.5|53.1|55.5|53.1|55.52|53.12|55.47|53.07|0
1728533700000|2024-10-10 04:15:00|55.49|53.09|55.54|53.14|55.54|53.14|55.47|53.07|0
1728534000000|2024-10-10 04:20:00|55.51|53.11|55.53|53.13|55.53|53.13|55.49|53.09|0
1728534300000|2024-10-10 04:25:00|55.51|53.11|55.53|53.13|55.55|53.15|55.49|53.09|0
1728534600000|2024-10-10 04:30:00|55.51|53.11|55.55|53.15|55.57|53.17|55.49|53.09|0
1728534900000|2024-10-10 04:35:00|55.53|53.13|55.51|53.11|55.55|53.15|55.51|53.11|0
1728535200000|2024-10-10 04:40:00|55.49|53.09|55.49|53.09|55.49|53.09|55.49|53.09|0
1728535500000|2024-10-10 04:45:00|55.51|53.11|55.54|53.14|55.55|53.15|55.51|53.11|0
1728535800000|2024-10-10 04:50:00|55.53|53.13|55.53|53.13|55.55|53.15|55.53|53.13|0
1728536100000|2024-10-10 04:55:00|55.55|53.15|55.52|53.12|55.55|53.15|55.5|53.1|0
1728536400000|2024-10-10 05:00:00|55.54|53.14|55.44|53.04|55.54|53.14|55.4|53|0
1728536700000|2024-10-10 05:05:00|55.46|53.06|55.49|53.09|55.52|53.12|55.44|53.04|0
1728537000000|2024-10-10 05:10:00|55.48|53.08|55.48|53.08|55.5|53.1|55.44|53.04|0
1728537300000|2024-10-10 05:15:00|55.47|53.07|55.48|53.08|55.5|53.1|55.46|53.06|0
1728537600000|2024-10-10 05:20:00|55.5|53.1|55.62|53.22|55.62|53.22|55.5|53.1|0
1728537900000|2024-10-10 05:25:00|55.61|53.21|55.58|53.18|55.62|53.22|55.58|53.18|0
1728538200000|2024-10-10 05:30:00|55.6|53.2|55.64|53.24|55.66|53.26|55.6|53.2|0
1728538500000|2024-10-10 05:35:00|55.62|53.22|55.62|53.22|55.62|53.22|55.58|53.18|0
1728538800000|2024-10-10 05:40:00|55.64|53.24|55.57|53.17|55.64|53.24|55.55|53.15|0
1728539100000|2024-10-10 05:45:00|55.59|53.19|55.63|53.23|55.63|53.23|55.55|53.15|0
1728539400000|2024-10-10 05:50:00|55.66|53.26|55.74|53.34|55.78|53.38|55.66|53.26|0
1728539700000|2024-10-10 05:55:00|55.76|53.36|55.88|53.48|55.91|53.51|55.76|53.36|0
1728540000000|2024-10-10 06:00:00|55.86|53.46|56|53.6|56.04|53.64|55.84|53.44|0
1728540300000|2024-10-10 06:05:00|56.04|53.64|56|53.6|56.11|53.71|55.96|53.56|0
1728540600000|2024-10-10 06:10:00|56.02|53.62|56|53.6|56.1|53.7|56|53.6|0
1728540900000|2024-10-10 06:15:00|56.02|53.62|56.1|53.7|56.12|53.72|56.02|53.62|0
1728541200000|2024-10-10 06:20:00|56.12|53.72|56|53.6|56.12|53.72|55.94|53.54|0
1728541500000|2024-10-10 06:25:00|55.98|53.58|55.87|53.47|55.99|53.59|55.87|53.47|0
1728541800000|2024-10-10 06:30:00|55.85|53.45|55.89|53.49|55.91|53.51|55.84|53.44|0
1728542100000|2024-10-10 06:35:00|55.87|53.47|55.91|53.51|55.95|53.55|55.87|53.47|0
1728542400000|2024-10-10 06:40:00|55.89|53.49|55.91|53.51|55.93|53.53|55.87|53.47|0
1728542700000|2024-10-10 06:45:00|55.93|53.53|55.76|53.36|55.93|53.53|55.74|53.34|0
1728543000000|2024-10-10 06:50:00|55.78|53.38|55.79|53.39|55.83|53.43|55.72|53.32|0
1728543300000|2024-10-10 06:55:00|55.8|53.4|55.82|53.42|55.84|53.44|55.69|53.29|0
1728543600000|2024-10-10 07:00:00|55.84|53.44|55.78|53.38|55.91|53.51|55.72|53.32|0
1728543900000|2024-10-10 07:05:00|55.8|53.4|55.78|53.38|55.82|53.42|55.68|53.28|0
1728544200000|2024-10-10 07:10:00|55.76|53.36|55.96|53.56|55.96|53.56|55.76|53.36|0
1728544500000|2024-10-10 07:15:00|55.9|53.5|55.42|53.02|56.05|53.65|55.42|53.02|0
1728544800000|2024-10-10 07:20:00|55.44|53.04|55.84|53.44|55.9|53.5|55.44|53.04|0
1728545100000|2024-10-10 07:25:00|55.85|53.45|56|53.6|56|53.6|55.8|53.4|0
1728545400000|2024-10-10 07:30:00|56.02|53.62|56.02|53.62|56.21|53.81|55.98|53.58|0
1728545700000|2024-10-10 07:35:00|56.04|53.64|56.02|53.62|56.15|53.75|55.9|53.5|0
1728546000000|2024-10-10 07:40:00|56|53.6|56.1|53.7|56.1|53.7|55.94|53.54|0
1728546300000|2024-10-10 07:45:00|56.08|53.68|56.08|53.68|56.14|53.74|56.06|53.66|0
1728546600000|2024-10-10 07:50:00|56.09|53.69|56.12|53.72|56.14|53.74|56.08|53.68|0
1728546900000|2024-10-10 07:55:00|56.1|53.7|56.18|53.78|56.2|53.8|55.81|53.41|0
1728547200000|2024-10-10 08:00:00|56.2|53.8|55.99|53.59|56.2|53.8|55.97|53.57|0
1728547500000|2024-10-10 08:05:00|56.03|53.63|56.09|53.69|56.13|53.73|55.97|53.57|0
1728547800000|2024-10-10 08:10:00|56.1|53.7|56.17|53.77|56.34|53.94|56.1|53.7|0
1728548100000|2024-10-10 08:15:00|56.15|53.75|56.16|53.76|56.19|53.79|56.09|53.69|0
1728548400000|2024-10-10 08:20:00|56.15|53.75|56.17|53.77|56.23|53.83|56.13|53.73|0
1728548700000|2024-10-10 08:25:00|56.15|53.75|55.96|53.56|56.15|53.75|55.92|53.52|0
1728549000000|2024-10-10 08:30:00|55.94|53.54|55.92|53.52|55.98|53.58|55.9|53.5|0
1728549300000|2024-10-10 08:35:00|55.9|53.5|56.04|53.64|56.04|53.64|55.9|53.5|0
1728549600000|2024-10-10 08:40:00|56.02|53.62|56.14|53.74|56.16|53.76|56|53.6|0
1728549900000|2024-10-10 08:45:00|56.15|53.75|56.16|53.76|56.16|53.76|56.08|53.68|0
1728550200000|2024-10-10 08:50:00|56.14|53.74|56.08|53.68|56.16|53.76|56.08|53.68|0
1728550500000|2024-10-10 08:55:00|56.1|53.7|56.14|53.74|56.16|53.76|56.08|53.68|0
1728550800000|2024-10-10 09:00:00|56.12|53.72|56.26|53.86|56.26|53.86|56.12|53.72|0
1728551100000|2024-10-10 09:05:00|56.24|53.84|56.28|53.88|56.3|53.9|56.24|53.84|0
1728551400000|2024-10-10 09:10:00|56.3|53.9|56.2|53.8|56.3|53.9|56.13|53.73|0
1728551700000|2024-10-10 09:15:00|56.19|53.79|56.15|53.75|56.26|53.86|56.13|53.73|0
1728552000000|2024-10-10 09:20:00|56.17|53.77|56.17|53.77|56.2|53.8|56.09|53.69|0
1728552300000|2024-10-10 09:25:00|56.15|53.75|56.09|53.69|56.15|53.75|56.09|53.69|0
1728552600000|2024-10-10 09:30:00|56.07|53.67|55.9|53.5|56.07|53.67|55.88|53.48|0
1728552900000|2024-10-10 09:35:00|55.92|53.52|55.94|53.54|55.98|53.58|55.86|53.46|0
1728553200000|2024-10-10 09:40:00|55.92|53.52|56.06|53.66|56.06|53.66|55.88|53.48|0
1728553500000|2024-10-10 09:45:00|56.08|53.68|56.1|53.7|56.11|53.71|56.04|53.64|0
1728553800000|2024-10-10 09:50:00|56.07|53.67|55.96|53.56|56.08|53.68|55.96|53.56|0
1728554100000|2024-10-10 09:55:00|55.94|53.54|55.85|53.45|55.94|53.54|55.85|53.45|0
1728554400000|2024-10-10 10:00:00|55.83|53.43|55.85|53.45|55.87|53.47|55.79|53.39|0
1728554700000|2024-10-10 10:05:00|55.83|53.43|55.85|53.45|55.87|53.47|55.83|53.43|0
1728555000000|2024-10-10 10:10:00|55.87|53.47|55.93|53.53|55.97|53.57|55.85|53.45|0
1728555300000|2024-10-10 10:15:00|55.91|53.51|55.99|53.59|55.99|53.59|55.91|53.51|0
1728555600000|2024-10-10 10:20:00|56.01|53.61|56.03|53.63|56.07|53.67|56.01|53.61|0
1728555900000|2024-10-10 10:25:00|56.05|53.65|56.05|53.65|56.07|53.67|56.01|53.61|0
1728556200000|2024-10-10 10:30:00|56.03|53.63|55.86|53.46|56.07|53.67|55.86|53.46|0
1728556500000|2024-10-10 10:35:00|55.85|53.45|55.9|53.5|55.95|53.55|55.84|53.44|0
1728556800000|2024-10-10 10:40:00|55.91|53.51|56.05|53.65|56.05|53.65|55.9|53.5|0
1728557100000|2024-10-10 10:45:00|56.07|53.67|56.13|53.73|56.15|53.75|56.03|53.63|0
1728557400000|2024-10-10 10:50:00|56.12|53.72|56.02|53.62|56.12|53.72|55.96|53.56|0
1728557700000|2024-10-10 10:55:00|56|53.6|56.11|53.71|56.11|53.71|56|53.6|0
1728558000000|2024-10-10 11:00:00|56.09|53.69|56.08|53.68|56.13|53.73|56.06|53.66|0
1728558300000|2024-10-10 11:05:00|56.06|53.66|56.08|53.68|56.1|53.7|56.06|53.66|0
1728558600000|2024-10-10 11:10:00|56.09|53.69|56.23|53.83|56.23|53.83|56.09|53.69|0
1728558900000|2024-10-10 11:15:00|56.21|53.81|55.96|53.56|56.23|53.83|55.96|53.56|0
1728559200000|2024-10-10 11:20:00|55.93|53.53|55.95|53.55|55.98|53.58|55.91|53.51|0
1728559500000|2024-10-10 11:25:00|55.93|53.53|55.93|53.53|55.99|53.59|55.93|53.53|0
1728559800000|2024-10-10 11:30:00|55.92|53.52|55.81|53.41|55.93|53.53|55.81|53.41|0
1728560100000|2024-10-10 11:35:00|55.79|53.39|55.83|53.43|55.83|53.43|55.74|53.34|0
1728560400000|2024-10-10 11:40:00|55.85|53.45|55.8|53.4|55.86|53.46|55.78|53.38|0
1728560700000|2024-10-10 11:45:00|55.78|53.38|55.84|53.44|55.88|53.48|55.76|53.36|0
1728561000000|2024-10-10 11:50:00|55.82|53.42|55.72|53.32|55.84|53.44|55.72|53.32|0
1728561300000|2024-10-10 11:55:00|55.7|53.3|55.68|53.28|55.8|53.4|55.68|53.28|0
1728561600000|2024-10-10 12:00:00|55.7|53.3|55.55|53.15|55.72|53.32|55.55|53.15|0
1728561900000|2024-10-10 12:05:00|55.57|53.17|55.38|52.98|55.57|53.17|55.36|52.96|0
1728562200000|2024-10-10 12:10:00|55.36|52.96|55.44|53.04|55.49|53.09|55.36|52.96|0
1728562500000|2024-10-10 12:15:00|55.46|53.06|55.36|52.96|56.04|53.64|55.29|52.89|0
1728562800000|2024-10-10 12:20:00|55.33|52.93|55.42|53.02|55.58|53.18|55.33|52.93|0
1728563100000|2024-10-10 12:25:00|55.44|53.04|55.44|53.04|55.54|53.14|55.28|52.88|0
1728563400000|2024-10-10 12:30:00|55.45|53.05|55.42|53.02|56.7|54.3|55.03|52.63|0
1728563700000|2024-10-10 12:35:00|55.4|53|55.92|53.52|55.92|53.52|55.4|53|0
1728564000000|2024-10-10 12:40:00|56|53.6|55.83|53.43|56.46|54.06|55.41|53.01|0
1728564300000|2024-10-10 12:45:00|55.86|53.46|55.64|53.24|55.91|53.51|55.54|53.14|0
1728564600000|2024-10-10 12:50:00|55.58|53.18|56.18|53.78|56.32|53.92|55.58|53.18|0
1728564900000|2024-10-10 12:55:00|56.19|53.79|56.15|53.75|56.27|53.87|55.96|53.56|0
1728565200000|2024-10-10 13:00:00|56.17|53.77|55.79|53.39|56.25|53.85|55.71|53.31|0
1728565500000|2024-10-10 13:05:00|55.81|53.41|56.02|53.62|56.08|53.68|55.71|53.31|0
1728565800000|2024-10-10 13:10:00|56.04|53.64|56.08|53.68|56.09|53.69|55.89|53.49|0
1728566100000|2024-10-10 13:15:00|56.06|53.66|55.95|53.55|56.06|53.66|55.79|53.39|0
1728566400000|2024-10-10 13:20:00|56|53.6|55.93|53.53|56.12|53.72|55.89|53.49|0
1728566700000|2024-10-10 13:25:00|55.95|53.55|55.7|53.3|56.08|53.68|55.7|53.3|0
1728567000000|2024-10-10 13:30:00|55.68|53.28|55.76|53.36|56.06|53.66|55.66|53.26|0
1728567300000|2024-10-10 13:35:00|55.83|53.43|56.14|53.74|56.43|54.03|55.78|53.38|0
1728567600000|2024-10-10 13:40:00|56.16|53.76|56.16|53.76|56.3|53.9|55.97|53.57|0
1728567900000|2024-10-10 13:45:00|56.18|53.78|57.55|55.15|57.7|55.3|55.92|53.52|0
1728568200000|2024-10-10 13:50:00|57.57|55.17|56.91|54.51|57.61|55.21|56.77|54.37|0
1728568500000|2024-10-10 13:55:00|57|54.6|57.42|55.02|57.42|55.02|56.58|54.18|0
1728568800000|2024-10-10 14:00:00|56.95|54.55|56.62|54.22|56.95|54.55|56.49|54.09|0
1728569100000|2024-10-10 14:05:00|56.6|54.2|56.34|53.94|56.76|54.36|56.28|53.88|0
1728569400000|2024-10-10 14:10:00|56.36|53.96|56.24|53.84|56.45|54.05|55.95|53.55|0
1728569700000|2024-10-10 14:15:00|56.3|53.9|55.34|52.94|56.4|54|55.31|52.91|0
1728570000000|2024-10-10 14:20:00|55.31|52.91|55.37|52.97|55.57|53.17|55.31|52.91|0
1728570300000|2024-10-10 14:25:00|55.39|52.99|55.43|53.03|55.57|53.17|55.28|52.88|0
1728570600000|2024-10-10 14:30:00|55.45|53.05|55.53|53.13|55.61|53.21|55.22|52.82|0
1728570900000|2024-10-10 14:35:00|55.55|53.15|55.53|53.13|55.78|53.38|55.42|53.02|0
1728571200000|2024-10-10 14:40:00|55.55|53.15|55.38|52.98|55.73|53.33|55.2|52.8|0
1728571500000|2024-10-10 14:45:00|55.44|53.04|55.55|53.15|55.69|53.29|55.3|52.9|0
1728571800000|2024-10-10 14:50:00|55.57|53.17|55.9|53.5|55.96|53.56|55.36|52.96|0
1728572100000|2024-10-10 14:55:00|55.94|53.54|56.08|53.68|56.15|53.75|55.6|53.2|0
1728572400000|2024-10-10 15:00:00|56.06|53.66|56.04|53.64|56.33|53.93|56.02|53.62|0
1728572700000|2024-10-10 15:05:00|56.02|53.62|55.67|53.27|56.1|53.7|55.56|53.16|0
1728573000000|2024-10-10 15:10:00|55.64|53.24|55.33|52.93|55.71|53.31|55.33|52.93|0
1728573300000|2024-10-10 15:15:00|55.29|52.89|55.37|52.97|55.41|53.01|55.17|52.77|0
1728573600000|2024-10-10 15:20:00|55.39|52.99|55.19|52.79|55.77|53.37|55.19|52.79|0
1728573900000|2024-10-10 15:25:00|55.16|52.76|55.44|53.04|55.44|53.04|55.02|52.62|0
1728574200000|2024-10-10 15:30:00|55.46|53.06|55.39|52.99|55.75|53.35|55.38|52.98|0
1728574500000|2024-10-10 15:35:00|55.37|52.97|55.27|52.87|55.5|53.1|55.27|52.87|0
1728574800000|2024-10-10 15:40:00|55.29|52.89|55.33|52.93|55.6|53.2|55.27|52.87|0
1728575100000|2024-10-10 15:45:00|55.31|52.91|55.31|52.91|55.37|52.97|55.21|52.81|0
1728575400000|2024-10-10 15:50:00|55.29|52.89|55.18|52.78|55.41|53.01|55.18|52.78|0
1728575700000|2024-10-10 15:55:00|55.16|52.76|54.87|52.47|55.2|52.8|54.85|52.45|0
1728576000000|2024-10-10 16:00:00|54.89|52.49|54.89|52.49|54.96|52.56|54.77|52.37|0
1728576300000|2024-10-10 16:05:00|54.87|52.47|54.71|52.31|54.87|52.47|54.63|52.23|0
1728576600000|2024-10-10 16:10:00|54.69|52.29|54.52|52.12|54.69|52.29|54.44|52.04|0
1728576900000|2024-10-10 16:15:00|54.5|52.1|54.42|52.02|54.52|52.12|54.36|51.96|0
1728577200000|2024-10-10 16:20:00|54.4|52|54.54|52.14|54.54|52.14|54.4|52|0
1728577500000|2024-10-10 16:25:00|54.52|52.12|54.68|52.28|54.87|52.47|54.5|52.1|0
1728577800000|2024-10-10 16:30:00|54.66|52.26|54.82|52.42|55.13|52.73|54.66|52.26|0
1728578100000|2024-10-10 16:35:00|54.8|52.4|54.82|52.42|54.93|52.53|54.7|52.3|0
1728578400000|2024-10-10 16:40:00|54.8|52.4|55.4|53|55.6|53.2|54.78|52.38|0
1728578700000|2024-10-10 16:45:00|55.46|53.06|55.6|53.2|55.79|53.39|55.25|52.85|0
1728579000000|2024-10-10 16:50:00|55.58|53.18|55.39|52.99|55.73|53.33|55.39|52.99|0
1728579300000|2024-10-10 16:55:00|55.37|52.97|55.5|53.1|55.66|53.26|55.33|52.93|0
1728579600000|2024-10-10 17:00:00|55.45|53.05|55.58|53.18|55.6|53.2|55.33|52.93|0
1728579900000|2024-10-10 17:05:00|55.6|53.2|56.05|53.65|56.22|53.82|55.58|53.18|0
1728580200000|2024-10-10 17:10:00|56.1|53.7|56.35|53.95|56.89|54.49|56.03|53.63|0
1728580500000|2024-10-10 17:15:00|56.3|53.9|56.07|53.67|56.43|54.03|56.07|53.67|0
1728580800000|2024-10-10 17:20:00|56.03|53.63|55.62|53.22|56.03|53.63|55.53|53.13|0
1728581100000|2024-10-10 17:25:00|55.63|53.23|55.72|53.32|55.82|53.42|55.57|53.17|0
1728581400000|2024-10-10 17:30:00|55.7|53.3|55.57|53.17|55.7|53.3|55.51|53.11|0
1728581700000|2024-10-10 17:35:00|55.55|53.15|55.74|53.34|55.76|53.36|55.47|53.07|0
1728582000000|2024-10-10 17:40:00|55.71|53.31|55.69|53.29|55.82|53.42|55.59|53.19|0
1728582300000|2024-10-10 17:45:00|55.71|53.31|56.17|53.77|56.25|53.85|55.65|53.25|0
1728582600000|2024-10-10 17:50:00|56.15|53.75|56.31|53.91|57.03|54.63|56.15|53.75|0
1728582900000|2024-10-10 17:55:00|56.25|53.85|55.83|53.43|56.38|53.98|55.81|53.41|0
1728583200000|2024-10-10 18:00:00|55.85|53.45|56.27|53.87|56.33|53.93|55.85|53.45|0
1728583500000|2024-10-10 18:05:00|56.33|53.93|56.27|53.87|56.4|54|56.14|53.74|0
1728583800000|2024-10-10 18:10:00|56.25|53.85|56.35|53.95|56.39|53.99|56.12|53.72|0
1728584100000|2024-10-10 18:15:00|56.37|53.97|56.39|53.99|56.54|54.14|56.35|53.95|0
1728584400000|2024-10-10 18:20:00|56.41|54.01|56.08|53.68|56.58|54.18|55.93|53.53|0
1728584700000|2024-10-10 18:25:00|56.1|53.7|56.16|53.76|56.2|53.8|55.99|53.59|0
1728585000000|2024-10-10 18:30:00|56.2|53.8|56.12|53.72|56.35|53.95|56.09|53.69|0
1728585300000|2024-10-10 18:35:00|56.14|53.74|56.28|53.88|56.37|53.97|56.12|53.72|0
1728585600000|2024-10-10 18:40:00|56.3|53.9|56.47|54.07|56.89|54.49|56.13|53.73|0
1728585900000|2024-10-10 18:45:00|56.49|54.09|56.27|53.87|56.49|54.09|56.13|53.73|0
1728586200000|2024-10-10 18:50:00|56.28|53.88|56.36|53.96|56.51|54.11|56.28|53.88|0
1728586500000|2024-10-10 18:55:00|56.33|53.93|56.21|53.81|56.33|53.93|56.11|53.71|0
1728586800000|2024-10-10 19:00:00|56.23|53.83|56.48|54.08|56.55|54.15|56.15|53.75|0
1728587100000|2024-10-10 19:05:00|56.46|54.06|56.48|54.08|56.61|54.21|56.38|53.98|0
1728587400000|2024-10-10 19:10:00|56.5|54.1|56.42|54.02|56.57|54.17|56.33|53.93|0
1728587700000|2024-10-10 19:15:00|56.4|54|56.23|53.83|56.57|54.17|56.19|53.79|0
1728588000000|2024-10-10 19:20:00|56.25|53.85|56.19|53.79|56.25|53.85|56.04|53.64|0
1728588300000|2024-10-10 19:25:00|56.21|53.81|56.12|53.72|56.25|53.85|56.1|53.7|0
1728588600000|2024-10-10 19:30:00|56.14|53.74|56.06|53.66|56.16|53.76|55.95|53.55|0
1728588900000|2024-10-10 19:35:00|56.04|53.64|55.97|53.57|56.16|53.76|55.95|53.55|0
1728589200000|2024-10-10 19:40:00|55.95|53.55|55.91|53.51|56.1|53.7|55.91|53.51|0
1728589500000|2024-10-10 19:45:00|55.93|53.53|55.72|53.32|55.93|53.53|55.7|53.3|0
1728589800000|2024-10-10 19:50:00|55.74|53.34|55.26|52.86|55.74|53.34|55.14|52.74|0
1728590100000|2024-10-10 19:55:00|55.28|52.88|55.47|53.07|55.55|53.15|55.22|52.82|0
1728590400000|2024-10-10 20:00:00|55.45|53.05|55.47|53.07|55.61|53.21|55.41|53.01|0
1728590700000|2024-10-10 20:05:00|55.49|53.09|55.59|53.19|55.61|53.21|55.49|53.09|0
1728591000000|2024-10-10 20:10:00|55.57|53.17|55.55|53.15|55.63|53.23|55.55|53.15|0
1728591300000|2024-10-10 20:15:00|55.65|53.05|55.52|52.92|55.67|53.07|55.5|52.9|0
1728591600000|2024-10-10 20:20:00|55.56|52.96|55.52|52.92|55.58|52.98|55.52|52.92|0
1728591900000|2024-10-10 20:25:00|55.54|52.94|55.42|52.82|55.54|52.94|55.33|52.73|0
1728592200000|2024-10-10 20:30:00|55.4|52.8|55.35|52.75|55.42|52.82|55.31|52.71|0
1728592500000|2024-10-10 20:35:00|55.33|52.73|55.27|52.67|55.33|52.73|55.27|52.67|0
1728592800000|2024-10-10 20:40:00|55.29|52.69|55.29|52.69|55.29|52.69|55.25|52.65|0
1728593100000|2024-10-10 20:45:00|55.27|52.67|55.25|52.65|55.29|52.69|55.23|52.63|0
1728593400000|2024-10-10 20:50:00|55.27|52.67|55.29|52.69|55.31|52.71|55.27|52.67|0
1728593700000|2024-10-10 20:55:00|55.31|52.71|55.38|52.78|55.4|52.8|55.28|52.68|0
1728594000000|2024-10-10 21:00:00|55.39|52.79|55.4|52.8|55.43|52.83|55.37|52.77|0
1728594300000|2024-10-10 21:05:00|55.42|52.82|55.35|52.75|55.42|52.82|55.34|52.74|0
1728594600000|2024-10-10 21:10:00|55.34|52.74|55.4|52.8|55.4|52.8|55.34|52.74|0
1728594900000|2024-10-10 21:15:00|55.41|52.81|55.4|52.8|55.41|52.81|55.4|52.8|0
1728595200000|2024-10-10 21:20:00|55.41|52.81|55.4|52.8|55.41|52.81|55.4|52.8|0
1728595500000|2024-10-10 21:25:00|55.41|52.81|55.41|52.81|55.41|52.81|55.41|52.81|0
1728595800000|2024-10-10 21:30:00|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1728596100000|2024-10-10 21:35:00|55.41|52.81|55.4|52.8|55.41|52.81|55.4|52.8|0
1728596700000|2024-10-10 21:45:00|55.39|52.79|55.39|52.79|55.4|52.8|55.39|52.79|0
1728597000000|2024-10-10 21:50:00|55.43|52.83|55.41|52.81|55.43|52.83|55.41|52.81|0
1728597300000|2024-10-10 21:55:00|55.42|52.82|55.43|52.83|55.43|52.83|55.42|52.82|0
1728597600000|2024-10-10 22:00:00|55.36|52.76|55.42|52.82|55.47|52.87|55.32|52.72|0
1728597900000|2024-10-10 22:05:00|55.41|52.81|55.43|52.83|55.43|52.83|55.4|52.8|0
1728598200000|2024-10-10 22:10:00|55.41|52.81|55.44|52.84|55.47|52.87|55.41|52.81|0
1728598500000|2024-10-10 22:15:00|55.45|52.85|55.39|52.79|55.47|52.87|55.39|52.79|0
1728598800000|2024-10-10 22:20:00|55.41|52.81|55.36|52.76|55.41|52.81|55.32|52.72|0
1728599100000|2024-10-10 22:25:00|55.39|52.79|55.32|52.72|55.39|52.79|55.26|52.66|0
1728599400000|2024-10-10 22:30:00|55.34|52.74|55.34|52.74|55.39|52.79|55.32|52.72|0
1728599700000|2024-10-10 22:35:00|55.33|52.73|55.3|52.7|55.36|52.76|55.3|52.7|0
1728600000000|2024-10-10 22:40:00|55.28|52.68|55.28|52.68|55.32|52.72|55.24|52.64|0
1728600300000|2024-10-10 22:45:00|55.3|52.7|55.28|52.68|55.3|52.7|55.26|52.66|0
1728600600000|2024-10-10 22:50:00|55.3|52.7|55.38|52.78|55.38|52.78|55.28|52.68|0
1728600900000|2024-10-10 22:55:00|55.41|52.81|55.36|52.76|55.41|52.81|55.36|52.76|0
1728601200000|2024-10-10 23:00:00|55.34|52.74|55.19|52.59|55.34|52.74|55.11|52.51|0
1728601500000|2024-10-10 23:05:00|55.21|52.61|55.04|52.44|55.21|52.61|55.04|52.44|0
1728601800000|2024-10-10 23:10:00|55.06|52.46|55.08|52.48|55.11|52.51|55.04|52.44|0
1728602100000|2024-10-10 23:15:00|55.06|52.46|54.96|52.36|55.08|52.48|54.96|52.36|0
1728602400000|2024-10-10 23:20:00|54.94|52.34|55|52.4|55|52.4|54.88|52.28|0
1728602700000|2024-10-10 23:25:00|54.98|52.38|54.94|52.34|54.98|52.38|54.9|52.3|0
1728603000000|2024-10-10 23:30:00|54.92|52.32|54.98|52.38|54.98|52.38|54.9|52.3|0
1728603300000|2024-10-10 23:35:00|55|52.4|54.9|52.3|55|52.4|54.9|52.3|0
1728603600000|2024-10-10 23:40:00|54.91|52.31|54.97|52.37|54.99|52.39|54.91|52.31|0
1728603900000|2024-10-10 23:45:00|54.95|52.35|54.91|52.31|55.01|52.41|54.91|52.31|0
1728604200000|2024-10-10 23:50:00|54.93|52.33|54.99|52.39|55.01|52.41|54.91|52.31|0
1728604500000|2024-10-10 23:55:00|54.97|52.37|54.97|52.37|55.03|52.43|54.93|52.33|0
1728604800000|2024-10-11 00:00:00|54.95|52.35|54.91|52.31|54.97|52.37|54.87|52.27|0
1728605100000|2024-10-11 00:05:00|54.93|52.33|54.87|52.27|55.03|52.43|54.87|52.27|0
1728605400000|2024-10-11 00:10:00|54.89|52.29|55.02|52.42|55.07|52.47|54.84|52.24|0
1728605700000|2024-10-11 00:15:00|55.01|52.41|55.09|52.49|55.13|52.53|55.01|52.41|0
1728606000000|2024-10-11 00:20:00|55.08|52.48|54.98|52.38|55.12|52.52|54.98|52.38|0
1728606300000|2024-10-11 00:25:00|55|52.4|55.08|52.48|55.09|52.49|54.98|52.38|0
1728606600000|2024-10-11 00:30:00|54.98|52.58|54.98|52.58|55.03|52.63|54.96|52.56|0
1728606900000|2024-10-11 00:35:00|55|52.6|55.31|52.91|55.38|52.98|55|52.6|0
1728607200000|2024-10-11 00:40:00|55.29|52.89|55.27|52.87|55.31|52.91|55.25|52.85|0
1728607500000|2024-10-11 00:45:00|55.28|52.88|55.29|52.89|55.37|52.97|55.27|52.87|0
1728607800000|2024-10-11 00:50:00|55.31|52.91|55.33|52.93|55.41|53.01|55.31|52.91|0
1728608100000|2024-10-11 00:55:00|55.35|52.95|55.39|52.99|55.43|53.03|55.33|52.93|0
1728608400000|2024-10-11 01:00:00|55.37|52.97|55.39|52.99|55.43|53.03|55.37|52.97|0
1728608700000|2024-10-11 01:05:00|55.37|52.97|55.24|52.84|55.39|52.99|55.24|52.84|0
1728609000000|2024-10-11 01:10:00|55.22|52.82|55.22|52.82|55.26|52.86|55.16|52.76|0
1728609300000|2024-10-11 01:15:00|55.2|52.8|55.28|52.88|55.28|52.88|55.2|52.8|0
1728609600000|2024-10-11 01:20:00|55.26|52.86|55.24|52.84|55.28|52.88|55.23|52.83|0
1728609900000|2024-10-11 01:25:00|55.22|52.82|55.24|52.84|55.26|52.86|55.22|52.82|0
1728610200000|2024-10-11 01:30:00|55.25|52.85|55.28|52.88|55.28|52.88|55.22|52.82|0
1728610500000|2024-10-11 01:35:00|55.3|52.9|55.36|52.96|55.38|52.98|55.28|52.88|0
1728610800000|2024-10-11 01:40:00|55.34|52.94|55.28|52.88|55.36|52.96|55.28|52.88|0
1728611100000|2024-10-11 01:45:00|55.29|52.89|55.34|52.94|55.34|52.94|55.28|52.88|0
1728611400000|2024-10-11 01:50:00|55.36|52.96|55.36|52.96|55.42|53.02|55.33|52.93|0
1728611700000|2024-10-11 01:55:00|55.38|52.98|55.35|52.95|55.4|53|55.35|52.95|0
1728612000000|2024-10-11 02:00:00|55.37|52.97|55.35|52.95|55.42|53.02|55.35|52.95|0
1728612300000|2024-10-11 02:05:00|55.39|52.99|55.34|52.94|55.39|52.99|55.34|52.94|0
1728612600000|2024-10-11 02:10:00|55.33|52.93|55.35|52.95|55.39|52.99|55.33|52.93|0
1728612900000|2024-10-11 02:15:00|55.33|52.93|55.29|52.89|55.35|52.95|55.29|52.89|0
1728613200000|2024-10-11 02:20:00|55.31|52.91|55.29|52.89|55.33|52.93|55.29|52.89|0
1728613500000|2024-10-11 02:25:00|55.3|52.9|55.35|52.95|55.35|52.95|55.29|52.89|0
1728613800000|2024-10-11 02:30:00|55.34|52.94|55.41|53.01|55.41|53.01|55.34|52.94|0
1728614100000|2024-10-11 02:35:00|55.4|53|55.43|53.03|55.45|53.05|55.39|52.99|0
1728614400000|2024-10-11 02:40:00|55.44|53.04|55.49|53.09|55.53|53.13|55.43|53.03|0
1728614700000|2024-10-11 02:45:00|55.51|53.11|55.42|53.02|55.51|53.11|55.4|53|0
1728615000000|2024-10-11 02:50:00|55.4|53|55.44|53.04|55.44|53.04|55.38|52.98|0
1728615300000|2024-10-11 02:55:00|55.43|53.03|55.42|53.02|55.44|53.04|55.38|52.98|0
1728615600000|2024-10-11 03:00:00|55.4|53|55.48|53.08|55.52|53.12|55.4|53|0
1728615900000|2024-10-11 03:05:00|55.46|53.06|55.33|52.93|55.48|53.08|55.29|52.89|0
1728616200000|2024-10-11 03:10:00|55.31|52.91|55.23|52.83|55.31|52.91|55.21|52.81|0
1728616500000|2024-10-11 03:15:00|55.21|52.81|55.25|52.85|55.3|52.9|55.21|52.81|0
1728616800000|2024-10-11 03:20:00|55.26|52.86|55.35|52.95|55.35|52.95|55.23|52.83|0
1728617100000|2024-10-11 03:25:00|55.33|52.93|55.39|52.99|55.41|53.01|55.31|52.91|0
1728617400000|2024-10-11 03:30:00|55.38|52.98|55.37|52.97|55.43|53.03|55.35|52.95|0
1728617700000|2024-10-11 03:35:00|55.36|52.96|55.41|53.01|55.45|53.05|55.36|52.96|0
1728618000000|2024-10-11 03:40:00|55.39|52.99|55.35|52.95|55.39|52.99|55.33|52.93|0
1728618300000|2024-10-11 03:45:00|55.33|52.93|55.35|52.95|55.37|52.97|55.32|52.92|0
1728618600000|2024-10-11 03:50:00|55.34|52.94|55.28|52.88|55.34|52.94|55.28|52.88|0
1728618900000|2024-10-11 03:55:00|55.26|52.86|55.3|52.9|55.3|52.9|55.26|52.86|0
1728619200000|2024-10-11 04:00:00|55.32|52.92|55.41|53.01|55.43|53.03|55.3|52.9|0
1728619500000|2024-10-11 04:05:00|55.42|53.02|55.36|52.96|55.42|53.02|55.36|52.96|0
1728619800000|2024-10-11 04:10:00|55.37|52.97|55.36|52.96|55.38|52.98|55.36|52.96|0
1728620100000|2024-10-11 04:15:00|55.38|52.98|55.38|52.98|55.38|52.98|55.36|52.96|0
1728620400000|2024-10-11 04:20:00|55.4|53|55.44|53.04|55.45|53.05|55.38|52.98|0
1728620700000|2024-10-11 04:25:00|55.42|53.02|55.42|53.02|55.44|53.04|55.42|53.02|0
1728621000000|2024-10-11 04:30:00|55.41|53.01|55.46|53.06|55.48|53.08|55.41|53.01|0
1728621300000|2024-10-11 04:35:00|55.44|53.04|55.46|53.06|55.46|53.06|55.41|53.01|0
1728621600000|2024-10-11 04:40:00|55.48|53.08|55.54|53.14|55.56|53.16|55.46|53.06|0
1728621900000|2024-10-11 04:45:00|55.52|53.12|55.51|53.11|55.54|53.14|55.49|53.09|0
1728622200000|2024-10-11 04:50:00|55.49|53.09|55.6|53.2|55.6|53.2|55.49|53.09|0
1728622500000|2024-10-11 04:55:00|55.59|53.19|55.59|53.19|55.64|53.24|55.57|53.17|0
1728622800000|2024-10-11 05:00:00|55.62|53.22|55.59|53.19|55.62|53.22|55.57|53.17|0
1728623100000|2024-10-11 05:05:00|55.61|53.21|55.61|53.21|55.63|53.23|55.61|53.21|0
1728623400000|2024-10-11 05:10:00|55.63|53.23|55.69|53.29|55.76|53.36|55.63|53.23|0
1728623700000|2024-10-11 05:15:00|55.67|53.27|55.64|53.24|55.69|53.29|55.64|53.24|0
1728624000000|2024-10-11 05:20:00|55.63|53.23|55.71|53.31|55.71|53.31|55.63|53.23|0
1728624300000|2024-10-11 05:25:00|55.73|53.33|55.77|53.37|55.86|53.46|55.73|53.33|0
1728624600000|2024-10-11 05:30:00|55.79|53.39|55.77|53.37|55.81|53.41|55.75|53.35|0
1728624900000|2024-10-11 05:35:00|55.78|53.38|55.75|53.35|55.81|53.41|55.75|53.35|0
1728625200000|2024-10-11 05:40:00|55.73|53.33|55.71|53.31|55.75|53.35|55.71|53.31|0
1728625500000|2024-10-11 05:45:00|55.7|53.3|55.73|53.33|55.73|53.33|55.66|53.26|0
1728625800000|2024-10-11 05:50:00|55.75|53.35|55.7|53.3|55.77|53.37|55.7|53.3|0
1728626100000|2024-10-11 05:55:00|55.68|53.28|55.68|53.28|55.71|53.31|55.66|53.26|0
1728626400000|2024-10-11 06:00:00|55.7|53.3|55.62|53.22|55.74|53.34|55.62|53.22|0
1728626700000|2024-10-11 06:05:00|55.64|53.24|55.74|53.34|55.78|53.38|55.64|53.24|0
1728627000000|2024-10-11 06:10:00|55.72|53.32|55.87|53.47|55.87|53.47|55.68|53.28|0
1728627300000|2024-10-11 06:15:00|55.84|53.44|55.72|53.32|55.84|53.44|55.7|53.3|0
1728627600000|2024-10-11 06:20:00|55.73|53.33|55.7|53.3|55.74|53.34|55.69|53.29|0
1728627900000|2024-10-11 06:25:00|55.69|53.29|55.69|53.29|55.7|53.3|55.61|53.21|0
1728628200000|2024-10-11 06:30:00|55.72|53.32|55.76|53.36|55.76|53.36|55.69|53.29|0
1728628500000|2024-10-11 06:35:00|55.78|53.38|55.78|53.38|55.83|53.43|55.75|53.35|0
1728628800000|2024-10-11 06:40:00|55.8|53.4|55.82|53.42|55.85|53.45|55.78|53.38|0
1728629100000|2024-10-11 06:45:00|55.83|53.43|55.83|53.43|55.86|53.46|55.81|53.41|0
1728629400000|2024-10-11 06:50:00|55.81|53.41|55.79|53.39|55.86|53.46|55.77|53.37|0
1728629700000|2024-10-11 06:55:00|55.77|53.37|55.87|53.47|55.87|53.47|55.75|53.35|0
1728630000000|2024-10-11 07:00:00|55.88|53.48|55.89|53.49|56.06|53.66|55.81|53.41|0
1728630300000|2024-10-11 07:05:00|55.88|53.48|55.85|53.45|55.98|53.58|55.85|53.45|0
1728630600000|2024-10-11 07:10:00|55.87|53.47|56.02|53.62|56.04|53.64|55.87|53.47|0
1728630900000|2024-10-11 07:15:00|56.04|53.64|56.26|53.86|56.35|53.95|56.04|53.64|0
1728631200000|2024-10-11 07:20:00|56.24|53.84|56.53|54.13|56.58|54.18|56.24|53.84|0
1728631500000|2024-10-11 07:25:00|56.49|54.09|56.24|53.84|56.49|54.09|56.22|53.82|0
1728631800000|2024-10-11 07:30:00|56.28|53.88|56.38|53.98|56.39|53.99|56.24|53.84|0
1728632100000|2024-10-11 07:35:00|56.39|53.99|56.32|53.92|56.39|53.99|56.28|53.88|0
1728632400000|2024-10-11 07:40:00|56.3|53.9|56.24|53.84|56.3|53.9|56.2|53.8|0
1728632700000|2024-10-11 07:45:00|56.26|53.86|56.09|53.69|56.26|53.86|56.09|53.69|0
1728633000000|2024-10-11 07:50:00|56.08|53.68|56.03|53.63|56.08|53.68|55.9|53.5|0
1728633300000|2024-10-11 07:55:00|56.05|53.65|56|53.6|56.07|53.67|55.94|53.54|0
1728633600000|2024-10-11 08:00:00|55.98|53.58|56.06|53.66|56.11|53.71|55.98|53.58|0
1728633900000|2024-10-11 08:05:00|56.05|53.65|56.29|53.89|56.34|53.94|56|53.6|0
1728634200000|2024-10-11 08:10:00|56.27|53.87|56.35|53.95|56.46|54.06|56.23|53.83|0
1728634500000|2024-10-11 08:15:00|56.33|53.93|56.33|53.93|56.38|53.98|56.21|53.81|0
1728634800000|2024-10-11 08:20:00|56.35|53.95|56.16|53.76|56.38|53.98|56.12|53.72|0
1728635100000|2024-10-11 08:25:00|56.18|53.78|56.18|53.78|56.29|53.89|56.14|53.74|0
1728635400000|2024-10-11 08:30:00|56.16|53.76|56.16|53.76|56.25|53.85|56.14|53.74|0
1728635700000|2024-10-11 08:35:00|56.15|53.75|56.1|53.7|56.22|53.82|56.08|53.68|0
1728636000000|2024-10-11 08:40:00|56.08|53.68|56.13|53.73|56.35|53.95|55.71|53.31|0
1728636300000|2024-10-11 08:45:00|56.15|53.75|56.44|54.04|56.44|54.04|56.11|53.71|0
1728636600000|2024-10-11 08:50:00|56.46|54.06|56.31|53.91|56.48|54.08|56.29|53.89|0
1728636900000|2024-10-11 08:55:00|56.34|53.94|56.4|54|56.46|54.06|56.33|53.93|0
1728637200000|2024-10-11 09:00:00|56.42|54.02|56.19|53.79|56.44|54.04|56.1|53.7|0
1728637500000|2024-10-11 09:05:00|56.16|53.76|56.06|53.66|56.19|53.79|56.02|53.62|0
1728637800000|2024-10-11 09:10:00|56.08|53.68|56.16|53.76|56.16|53.76|56.04|53.64|0
1728638100000|2024-10-11 09:15:00|56.12|53.72|56.29|53.89|56.33|53.93|56.1|53.7|0
1728638400000|2024-10-11 09:20:00|56.31|53.91|56.31|53.91|56.33|53.93|56.22|53.82|0
1728638700000|2024-10-11 09:25:00|56.29|53.89|56.22|53.82|56.31|53.91|56.18|53.78|0
1728639000000|2024-10-11 09:30:00|56.21|53.81|56.16|53.76|56.28|53.88|56.14|53.74|0
1728639300000|2024-10-11 09:35:00|56.14|53.74|56.13|53.73|56.2|53.8|56.07|53.67|0
1728639600000|2024-10-11 09:40:00|56.16|53.76|56.17|53.77|56.18|53.78|56.05|53.65|0
1728639900000|2024-10-11 09:45:00|56.19|53.79|56.24|53.84|56.34|53.94|56.15|53.75|0
1728640200000|2024-10-11 09:50:00|56.22|53.82|56.35|53.95|56.36|53.96|56.17|53.77|0
1728640500000|2024-10-11 09:55:00|56.36|53.96|56.3|53.9|56.44|54.04|56.25|53.85|0
1728640800000|2024-10-11 10:00:00|56.34|53.94|56.27|53.87|56.4|54|56.2|53.8|0
1728641100000|2024-10-11 10:05:00|56.25|53.85|56.17|53.77|56.27|53.87|56.15|53.75|0
1728641400000|2024-10-11 10:10:00|56.19|53.79|56.12|53.72|56.27|53.87|56.06|53.66|0
1728641700000|2024-10-11 10:15:00|56.1|53.7|55.98|53.58|56.1|53.7|55.98|53.58|0
1728642000000|2024-10-11 10:20:00|56|53.6|56.02|53.62|56.06|53.66|55.98|53.58|0
1728642300000|2024-10-11 10:25:00|56.01|53.61|55.95|53.55|56.02|53.62|55.91|53.51|0
1728642600000|2024-10-11 10:30:00|55.97|53.57|56.08|53.68|56.09|53.69|55.97|53.57|0
1728642900000|2024-10-11 10:35:00|56.1|53.7|56.03|53.63|56.12|53.72|56.03|53.63|0
1728643200000|2024-10-11 10:40:00|56.02|53.62|56.05|53.65|56.08|53.68|56.01|53.61|0
1728643500000|2024-10-11 10:45:00|56.03|53.63|55.94|53.54|56.2|53.8|55.89|53.49|0
1728643800000|2024-10-11 10:50:00|55.93|53.53|55.86|53.46|56.03|53.63|55.74|53.34|0
1728644100000|2024-10-11 10:55:00|55.84|53.44|55.63|53.23|55.84|53.44|55.63|53.23|0
1728644400000|2024-10-11 11:00:00|55.65|53.25|55.59|53.19|55.7|53.3|55.57|53.17|0
1728644700000|2024-10-11 11:05:00|55.57|53.17|55.69|53.29|55.69|53.29|55.51|53.11|0
1728645000000|2024-10-11 11:10:00|55.67|53.27|55.69|53.29|55.69|53.29|55.63|53.23|0
1728645300000|2024-10-11 11:15:00|55.68|53.28|55.84|53.44|55.86|53.46|55.67|53.27|0
1728645600000|2024-10-11 11:20:00|55.82|53.42|55.81|53.41|55.86|53.46|55.79|53.39|0
1728645900000|2024-10-11 11:25:00|55.83|53.43|55.83|53.43|55.88|53.48|55.81|53.41|0
1728646200000|2024-10-11 11:30:00|55.81|53.41|55.89|53.49|55.89|53.49|55.81|53.41|0
1728646500000|2024-10-11 11:35:00|55.92|53.52|55.83|53.43|55.94|53.54|55.8|53.4|0
1728646800000|2024-10-11 11:40:00|55.85|53.45|55.81|53.41|55.87|53.47|55.81|53.41|0
1728647100000|2024-10-11 11:45:00|55.79|53.39|55.85|53.45|55.87|53.47|55.79|53.39|0
1728647400000|2024-10-11 11:50:00|55.81|53.41|55.89|53.49|55.89|53.49|55.79|53.39|0
1728647700000|2024-10-11 11:55:00|55.87|53.47|55.87|53.47|55.89|53.49|55.83|53.43|0
1728648000000|2024-10-11 12:00:00|55.89|53.49|55.89|53.49|55.93|53.53|55.82|53.42|0
1728648300000|2024-10-11 12:05:00|55.87|53.47|55.45|53.05|55.91|53.51|55.43|53.03|0
1728648600000|2024-10-11 12:10:00|55.39|52.99|55.45|53.05|55.53|53.13|55.24|52.84|0
1728648900000|2024-10-11 12:15:00|55.47|53.07|55.49|53.09|55.52|53.12|55.41|53.01|0
1728649200000|2024-10-11 12:20:00|55.51|53.11|55.51|53.11|55.57|53.17|55.48|53.08|0
1728649500000|2024-10-11 12:25:00|55.49|53.09|55.58|53.18|55.6|53.2|55.46|53.06|0
1728649800000|2024-10-11 12:30:00|55.57|53.17|55.09|52.69|55.64|53.24|54.95|52.55|0
1728650100000|2024-10-11 12:35:00|55.11|52.71|55.65|53.25|55.65|53.25|55.07|52.67|0
1728650400000|2024-10-11 12:40:00|55.63|53.23|55.4|53|55.74|53.34|55.28|52.88|0
1728650700000|2024-10-11 12:45:00|55.38|52.98|55.48|53.08|55.67|53.27|55.3|52.9|0
1728651000000|2024-10-11 12:50:00|55.46|53.06|55.48|53.08|55.82|53.42|55.4|53|0
1728651300000|2024-10-11 12:55:00|55.5|53.1|55.52|53.12|55.84|53.44|55.48|53.08|0
1728651600000|2024-10-11 13:00:00|55.5|53.1|55.42|53.02|55.52|53.12|55.38|52.98|0
1728651900000|2024-10-11 13:05:00|55.44|53.04|55.44|53.04|55.56|53.16|55.4|53|0
1728652200000|2024-10-11 13:10:00|55.46|53.06|55.54|53.14|55.6|53.2|55.46|53.06|0
1728652500000|2024-10-11 13:15:00|55.53|53.13|55.56|53.16|55.66|53.26|55.48|53.08|0
1728652800000|2024-10-11 13:20:00|55.54|53.14|55.43|53.03|55.54|53.14|55.41|53.01|0
1728653100000|2024-10-11 13:25:00|55.5|53.1|55.64|53.24|55.74|53.34|55.47|53.07|0
1728653400000|2024-10-11 13:30:00|55.62|53.22|54.76|52.36|55.7|53.3|54.57|52.17|0
1728653700000|2024-10-11 13:35:00|54.74|52.34|55.04|52.64|55.15|52.75|54.74|52.34|0
1728654000000|2024-10-11 13:40:00|55.02|52.62|54.86|52.46|55.12|52.72|54.79|52.39|0
1728654300000|2024-10-11 13:45:00|54.88|52.48|55.14|52.74|55.16|52.76|54.57|52.17|0
1728654600000|2024-10-11 13:50:00|55.16|52.76|54.92|52.52|55.16|52.76|54.77|52.37|0
1728654900000|2024-10-11 13:55:00|54.9|52.5|55.09|52.69|55.15|52.75|54.67|52.27|0
1728655200000|2024-10-11 14:00:00|55.12|52.72|55.01|52.61|55.37|52.97|54.74|52.34|0
1728655500000|2024-10-11 14:05:00|54.96|52.56|54.14|51.74|55.06|52.66|54.1|51.7|0
1728655800000|2024-10-11 14:10:00|54.1|51.7|54.53|52.13|54.76|52.36|53.7|51.3|0
1728656100000|2024-10-11 14:15:00|54.49|52.09|54.19|51.79|54.55|52.15|54.15|51.75|0
1728656400000|2024-10-11 14:20:00|54.15|51.75|53.84|51.44|54.66|52.26|53.76|51.36|0
1728656700000|2024-10-11 14:25:00|53.8|51.4|53.83|51.43|54.16|51.76|53.31|50.91|0
1728657000000|2024-10-11 14:30:00|53.85|51.45|53.77|51.37|54.05|51.65|53.71|51.31|0
1728657300000|2024-10-11 14:35:00|53.75|51.35|53.81|51.41|54.05|51.65|53.65|51.25|0
1728657600000|2024-10-11 14:40:00|53.77|51.37|54.17|51.77|54.19|51.79|53.73|51.33|0
1728657900000|2024-10-11 14:45:00|54.13|51.73|53.95|51.55|54.21|51.81|53.57|51.17|0
1728658200000|2024-10-11 14:50:00|53.97|51.57|54.15|51.75|54.31|51.91|53.95|51.55|0
1728658500000|2024-10-11 14:55:00|53.86|51.46|53.66|51.26|54.01|51.61|53.44|51.04|0
1728658800000|2024-10-11 15:00:00|53.68|51.28|53.52|51.12|53.72|51.32|53.46|51.06|0
1728659100000|2024-10-11 15:05:00|53.5|51.1|53.36|50.96|53.58|51.18|53.1|50.7|0
1728659400000|2024-10-11 15:10:00|53.3|50.9|53.32|50.92|53.36|50.96|53.2|50.8|0
1728659700000|2024-10-11 15:15:00|53.34|50.94|53.66|51.26|53.66|51.26|53.24|50.84|0
1728660000000|2024-10-11 15:20:00|53.64|51.24|53.66|51.26|53.72|51.32|53.46|51.06|0
1728660300000|2024-10-11 15:25:00|53.64|51.24|53.59|51.19|53.67|51.27|53.5|51.1|0
1728660600000|2024-10-11 15:30:00|53.57|51.17|53.31|50.91|53.61|51.21|53.23|50.83|0
1728660900000|2024-10-11 15:35:00|53.29|50.89|53.33|50.93|53.45|51.05|53.29|50.89|0
1728661200000|2024-10-11 15:40:00|53.35|50.95|52.97|50.57|53.41|51.01|52.87|50.47|0
1728661500000|2024-10-11 15:45:00|52.99|50.59|53.11|50.71|53.22|50.82|52.89|50.49|0
1728661800000|2024-10-11 15:50:00|53.09|50.69|53|50.6|53.14|50.74|52.99|50.59|0
1728662100000|2024-10-11 15:55:00|53.02|50.62|52.85|50.45|53.04|50.64|52.85|50.45|0
1728662400000|2024-10-11 16:00:00|52.87|50.47|52.92|50.52|53.04|50.64|52.87|50.47|0
1728662700000|2024-10-11 16:05:00|52.9|50.5|53.16|50.76|53.16|50.76|52.86|50.46|0
1728663000000|2024-10-11 16:10:00|53.14|50.74|53.36|50.96|53.4|51|53.12|50.72|0
1728663300000|2024-10-11 16:15:00|53.34|50.94|53.42|51.02|53.42|51.02|53.28|50.88|0
1728663600000|2024-10-11 16:20:00|53.44|51.04|53.49|51.09|53.58|51.18|53.43|51.03|0
1728663900000|2024-10-11 16:25:00|53.47|51.07|53.57|51.17|53.79|51.39|53.47|51.07|0
1728664200000|2024-10-11 16:30:00|53.59|51.19|53.47|51.07|53.69|51.29|53.43|51.03|0
1728664500000|2024-10-11 16:35:00|53.49|51.09|53.67|51.27|53.73|51.33|53.49|51.09|0
1728664800000|2024-10-11 16:40:00|53.69|51.29|53.77|51.37|53.79|51.39|53.59|51.19|0
1728665100000|2024-10-11 16:45:00|53.75|51.35|53.64|51.24|53.91|51.51|53.31|50.91|0
1728665400000|2024-10-11 16:50:00|53.62|51.22|53.78|51.38|53.83|51.43|53.48|51.08|0
1728665700000|2024-10-11 16:55:00|53.82|51.42|53.25|50.85|53.88|51.48|53.25|50.85|0
1728666000000|2024-10-11 17:00:00|53.23|50.83|53.37|50.97|53.39|50.99|53.09|50.69|0
1728666300000|2024-10-11 17:05:00|53.39|50.99|53.41|51.01|53.53|51.13|53.35|50.95|0
1728666600000|2024-10-11 17:10:00|53.43|51.03|53.47|51.07|53.55|51.15|53.37|50.97|0
1728666900000|2024-10-11 17:15:00|53.49|51.09|53.57|51.17|53.63|51.23|53.45|51.05|0
1728667200000|2024-10-11 17:20:00|53.55|51.15|53.35|50.95|53.55|51.15|53.35|50.95|0
1728667500000|2024-10-11 17:25:00|53.37|50.97|53.25|50.85|53.39|50.99|53.23|50.83|0
1728667800000|2024-10-11 17:30:00|53.23|50.83|53.32|50.92|53.34|50.94|53.11|50.71|0
1728668100000|2024-10-11 17:35:00|53.34|50.94|53.14|50.74|53.4|51|53.14|50.74|0
1728668400000|2024-10-11 17:40:00|53.1|50.7|53.17|50.77|53.7|51.3|53.06|50.66|0
1728668700000|2024-10-11 17:45:00|53.19|50.79|53.19|50.79|53.21|50.81|53.08|50.68|0
1728669000000|2024-10-11 17:50:00|53.17|50.77|53.11|50.71|53.19|50.79|53.05|50.65|0
1728669300000|2024-10-11 17:55:00|53.13|50.73|53.23|50.83|53.25|50.85|53.11|50.71|0
1728669600000|2024-10-11 18:00:00|53.25|50.85|53.13|50.73|53.33|50.93|53.11|50.71|0
1728669900000|2024-10-11 18:05:00|53.11|50.71|53.03|50.63|53.13|50.73|53.01|50.61|0
1728670200000|2024-10-11 18:10:00|53.01|50.61|52.87|50.47|53.03|50.63|52.85|50.45|0
1728670500000|2024-10-11 18:15:00|52.89|50.49|52.73|50.33|52.89|50.49|52.61|50.21|0
1728670800000|2024-10-11 18:20:00|52.71|50.31|52.83|50.43|52.85|50.45|52.69|50.29|0
1728671100000|2024-10-11 18:25:00|52.87|50.47|52.96|50.56|52.98|50.58|52.81|50.41|0
1728671400000|2024-10-11 18:30:00|52.92|50.52|52.92|50.52|52.94|50.54|52.83|50.43|0
1728671700000|2024-10-11 18:35:00|52.94|50.54|53.2|50.8|53.48|51.08|52.92|50.52|0
1728672000000|2024-10-11 18:40:00|53.18|50.78|52.68|50.28|53.28|50.88|52.66|50.26|0
1728672300000|2024-10-11 18:45:00|52.66|50.26|52.62|50.22|52.66|50.26|52.5|50.1|0
1728672600000|2024-10-11 18:50:00|52.6|50.2|52.62|50.22|52.66|50.26|52.58|50.18|0
1728672900000|2024-10-11 18:55:00|52.6|50.2|52.32|49.92|52.8|50.4|52.3|49.9|0
1728673200000|2024-10-11 19:00:00|52.38|49.98|52.3|49.9|52.4|50|52.24|49.84|0
1728673500000|2024-10-11 19:05:00|52.32|49.92|52.08|49.68|52.32|49.92|51.87|49.47|0
1728673800000|2024-10-11 19:10:00|52.1|49.7|52.23|49.83|52.39|49.99|51.89|49.49|0
1728674100000|2024-10-11 19:15:00|52.25|49.85|52.27|49.87|52.29|49.89|52.13|49.73|0
1728674400000|2024-10-11 19:20:00|52.25|49.85|52.27|49.87|52.4|50|52.23|49.83|0
1728674700000|2024-10-11 19:25:00|52.33|49.93|52.32|49.92|52.36|49.96|52.19|49.79|0
1728675000000|2024-10-11 19:30:00|52.42|50.02|52.23|49.83|52.44|50.04|52.13|49.73|0
1728675300000|2024-10-11 19:35:00|52.24|49.84|52.7|50.3|52.74|50.34|52.24|49.84|0
1728675600000|2024-10-11 19:40:00|52.72|50.32|52.8|50.4|52.86|50.46|52.72|50.32|0
1728675900000|2024-10-11 19:45:00|52.82|50.42|52.78|50.38|52.96|50.56|52.62|50.22|0
1728676200000|2024-10-11 19:50:00|52.7|50.3|52.84|50.44|52.9|50.5|52.66|50.26|0
1728676500000|2024-10-11 19:55:00|52.94|50.54|52.83|50.43|53.05|50.65|52.69|50.29|0
1728676800000|2024-10-11 20:00:00|52.85|50.45|52.96|50.56|53|50.6|52.73|50.33|0
1728677100000|2024-10-11 20:05:00|53.02|50.62|53.06|50.66|53.14|50.74|53|50.6|0
1728677400000|2024-10-11 20:10:00|53.08|50.68|53.14|50.74|53.14|50.74|53.04|50.64|0
1728865200000|2024-10-14 00:20:00|53.22|50.62|52.89|50.29|53.25|50.65|52.87|50.27|0
1728865500000|2024-10-14 00:25:00|52.87|50.27|52.95|50.35|52.95|50.35|52.83|50.23|0
1728865800000|2024-10-14 00:30:00|52.85|50.45|52.85|50.45|52.89|50.49|52.81|50.41|0
1728866100000|2024-10-14 00:35:00|52.87|50.47|52.89|50.49|52.92|50.52|52.85|50.45|0
1728866400000|2024-10-14 00:40:00|52.88|50.48|52.91|50.51|52.91|50.51|52.85|50.45|0
1728866700000|2024-10-14 00:45:00|52.89|50.49|52.95|50.55|52.97|50.57|52.89|50.49|0
1728867000000|2024-10-14 00:50:00|52.97|50.57|52.9|50.5|52.97|50.57|52.89|50.49|0
1728867300000|2024-10-14 00:55:00|52.89|50.49|52.88|50.48|52.91|50.51|52.83|50.43|0
1728867600000|2024-10-14 01:00:00|52.9|50.5|53.02|50.62|53.06|50.66|52.86|50.46|0
1728867900000|2024-10-14 01:05:00|53.04|50.64|52.94|50.54|53.06|50.66|52.94|50.54|0
1728868200000|2024-10-14 01:10:00|52.96|50.56|52.88|50.48|53|50.6|52.86|50.46|0
1728868500000|2024-10-14 01:15:00|52.86|50.46|52.9|50.5|52.98|50.58|52.86|50.46|0
1728868800000|2024-10-14 01:20:00|52.88|50.48|52.94|50.54|52.98|50.58|52.88|50.48|0
1728869100000|2024-10-14 01:25:00|52.93|50.53|52.96|50.56|52.98|50.58|52.9|50.5|0
1728869400000|2024-10-14 01:30:00|53|50.6|52.93|50.53|53.05|50.65|52.93|50.53|0
1728869700000|2024-10-14 01:35:00|52.91|50.51|52.77|50.37|52.95|50.55|52.76|50.36|0
1728870000000|2024-10-14 01:40:00|52.79|50.39|52.85|50.45|52.89|50.49|52.71|50.31|0
1728870300000|2024-10-14 01:45:00|52.84|50.44|52.87|50.47|52.93|50.53|52.77|50.37|0
1728870600000|2024-10-14 01:50:00|52.89|50.49|52.95|50.55|53.05|50.65|52.87|50.47|0
1728870900000|2024-10-14 01:55:00|52.97|50.57|52.99|50.59|53|50.6|52.91|50.51|0
1728871200000|2024-10-14 02:00:00|53.03|50.63|53.19|50.79|53.21|50.81|53.01|50.61|0
1728871500000|2024-10-14 02:05:00|53.17|50.77|53.1|50.7|53.26|50.86|53.08|50.68|0
1728871800000|2024-10-14 02:10:00|53.12|50.72|53.07|50.67|53.12|50.72|53.04|50.64|0
1728872100000|2024-10-14 02:15:00|53.06|50.66|53.02|50.62|53.08|50.68|53.02|50.62|0
1728872400000|2024-10-14 02:20:00|53|50.6|53|50.6|53.06|50.66|53|50.6|0
1728872700000|2024-10-14 02:25:00|53.02|50.62|52.96|50.56|53.06|50.66|52.96|50.56|0
1728873000000|2024-10-14 02:30:00|52.97|50.57|52.98|50.58|53|50.6|52.96|50.56|0
1728873300000|2024-10-14 02:35:00|53|50.6|52.94|50.54|53.06|50.66|52.92|50.52|0
1728873600000|2024-10-14 02:40:00|52.96|50.56|52.92|50.52|52.96|50.56|52.9|50.5|0
1728873900000|2024-10-14 02:45:00|52.94|50.54|52.93|50.53|52.96|50.56|52.9|50.5|0
1728874200000|2024-10-14 02:50:00|52.91|50.51|52.87|50.47|52.93|50.53|52.85|50.45|0
1728874500000|2024-10-14 02:55:00|52.89|50.49|52.91|50.51|52.97|50.57|52.89|50.49|0
1728874800000|2024-10-14 03:00:00|52.89|50.49|52.99|50.59|53.07|50.67|52.89|50.49|0
1728875100000|2024-10-14 03:05:00|52.98|50.58|52.81|50.41|53.01|50.61|52.79|50.39|0
1728875400000|2024-10-14 03:10:00|52.83|50.43|52.81|50.41|52.85|50.45|52.79|50.39|0
1728875700000|2024-10-14 03:15:00|52.83|50.43|52.77|50.37|52.84|50.44|52.75|50.35|0
1728876000000|2024-10-14 03:20:00|52.76|50.36|52.73|50.33|52.81|50.41|52.71|50.31|0
1728876300000|2024-10-14 03:25:00|52.75|50.35|52.73|50.33|52.77|50.37|52.73|50.33|0
1728876600000|2024-10-14 03:30:00|52.75|50.35|52.8|50.4|52.8|50.4|52.75|50.35|0
1728876900000|2024-10-14 03:35:00|52.78|50.38|52.76|50.36|52.78|50.38|52.74|50.34|0
1728877200000|2024-10-14 03:40:00|52.75|50.35|52.7|50.3|52.76|50.36|52.66|50.26|0
1728877500000|2024-10-14 03:45:00|52.72|50.32|52.78|50.38|52.8|50.4|52.72|50.32|0
1728877800000|2024-10-14 03:50:00|52.8|50.4|52.8|50.4|52.82|50.42|52.78|50.38|0
1728878100000|2024-10-14 03:55:00|52.81|50.41|52.8|50.4|52.84|50.44|52.8|50.4|0
1728878400000|2024-10-14 04:00:00|52.82|50.42|52.82|50.42|52.82|50.42|52.78|50.38|0
1728878700000|2024-10-14 04:05:00|52.84|50.44|52.85|50.45|52.86|50.46|52.82|50.42|0
1728879000000|2024-10-14 04:10:00|52.84|50.44|52.8|50.4|52.85|50.45|52.8|50.4|0
1728879300000|2024-10-14 04:15:00|52.81|50.41|52.81|50.41|52.83|50.43|52.79|50.39|0
1728879600000|2024-10-14 04:20:00|52.79|50.39|52.79|50.39|52.81|50.41|52.79|50.39|0
1728879900000|2024-10-14 04:25:00|52.8|50.4|52.79|50.39|52.81|50.41|52.77|50.37|0
1728880200000|2024-10-14 04:30:00|52.77|50.37|52.75|50.35|52.78|50.38|52.75|50.35|0
1728880500000|2024-10-14 04:35:00|52.77|50.37|52.83|50.43|52.83|50.43|52.77|50.37|0
1728880800000|2024-10-14 04:40:00|52.81|50.41|52.81|50.41|52.81|50.41|52.79|50.39|0
1728881100000|2024-10-14 04:45:00|52.79|50.39|52.78|50.38|52.8|50.4|52.78|50.38|0
1728881400000|2024-10-14 04:50:00|52.8|50.4|52.76|50.36|52.8|50.4|52.76|50.36|0
1728881700000|2024-10-14 04:55:00|52.78|50.38|52.76|50.36|52.78|50.38|52.76|50.36|0
1728882000000|2024-10-14 05:00:00|52.75|50.35|52.68|50.28|52.78|50.38|52.68|50.28|0
1728882300000|2024-10-14 05:05:00|52.66|50.26|52.64|50.24|52.7|50.3|52.62|50.22|0
1728882600000|2024-10-14 05:10:00|52.62|50.22|52.64|50.24|52.68|50.28|52.58|50.18|0
1728882900000|2024-10-14 05:15:00|52.62|50.22|52.58|50.18|52.64|50.24|52.56|50.16|0
1728883200000|2024-10-14 05:20:00|52.56|50.16|52.62|50.22|52.62|50.22|52.56|50.16|0
1728883500000|2024-10-14 05:25:00|52.61|50.21|52.62|50.22|52.64|50.24|52.59|50.19|0
1728883800000|2024-10-14 05:30:00|52.6|50.2|52.67|50.27|52.67|50.27|52.6|50.2|0
1728884100000|2024-10-14 05:35:00|52.65|50.25|52.65|50.25|52.67|50.27|52.61|50.21|0
1728884400000|2024-10-14 05:40:00|52.67|50.27|52.69|50.29|52.75|50.35|52.67|50.27|0
1728884700000|2024-10-14 05:45:00|52.67|50.27|52.71|50.31|52.73|50.33|52.67|50.27|0
1728885000000|2024-10-14 05:50:00|52.69|50.29|52.67|50.27|52.71|50.31|52.67|50.27|0
1728885300000|2024-10-14 05:55:00|52.65|50.25|52.65|50.25|52.69|50.29|52.65|50.25|0
1728885600000|2024-10-14 06:00:00|52.64|50.24|52.63|50.23|52.66|50.26|52.55|50.15|0
1728885900000|2024-10-14 06:05:00|52.65|50.25|52.64|50.24|52.7|50.3|52.59|50.19|0
1728886200000|2024-10-14 06:10:00|52.66|50.26|52.66|50.26|52.72|50.32|52.64|50.24|0
1728886500000|2024-10-14 06:15:00|52.64|50.24|52.7|50.3|52.72|50.32|52.64|50.24|0
1728886800000|2024-10-14 06:20:00|52.68|50.28|52.62|50.22|52.7|50.3|52.62|50.22|0
1728887100000|2024-10-14 06:25:00|52.64|50.24|52.64|50.24|52.66|50.26|52.62|50.22|0
1728887400000|2024-10-14 06:30:00|52.63|50.23|52.7|50.3|52.72|50.32|52.6|50.2|0
1728887700000|2024-10-14 06:35:00|52.68|50.28|52.54|50.14|52.68|50.28|52.54|50.14|0
1728888000000|2024-10-14 06:40:00|52.52|50.12|52.42|50.02|52.53|50.13|52.42|50.02|0
1728888300000|2024-10-14 06:45:00|52.44|50.04|52.44|50.04|52.51|50.11|52.42|50.02|0
1728888600000|2024-10-14 06:50:00|52.42|50.02|52.42|50.02|52.48|50.08|52.42|50.02|0
1728888900000|2024-10-14 06:55:00|52.44|50.04|52.47|50.07|52.53|50.13|52.43|50.03|0
1728889200000|2024-10-14 07:00:00|52.45|50.05|52.51|50.11|52.55|50.15|52.45|50.05|0
1728889500000|2024-10-14 07:05:00|52.49|50.09|52.6|50.2|52.71|50.31|52.47|50.07|0
1728889800000|2024-10-14 07:10:00|52.61|50.21|52.59|50.19|52.7|50.3|52.57|50.17|0
1728890100000|2024-10-14 07:15:00|52.57|50.17|52.53|50.13|52.59|50.19|52.47|50.07|0
1728890400000|2024-10-14 07:20:00|52.51|50.11|52.35|49.95|52.55|50.15|52.31|49.91|0
1728890700000|2024-10-14 07:25:00|52.37|49.97|52.47|50.07|52.51|50.11|52.37|49.97|0
1728891000000|2024-10-14 07:30:00|52.45|50.05|52.31|49.91|52.51|50.11|52.31|49.91|0
1728891300000|2024-10-14 07:35:00|52.33|49.93|52.31|49.91|52.35|49.95|52.29|49.89|0
1728891600000|2024-10-14 07:40:00|52.29|49.89|52.25|49.85|52.33|49.93|52.25|49.85|0
1728891900000|2024-10-14 07:45:00|52.27|49.87|52.13|49.73|52.28|49.88|52.13|49.73|0
1728892200000|2024-10-14 07:50:00|52.15|49.75|52.16|49.76|52.21|49.81|52.11|49.71|0
1728892500000|2024-10-14 07:55:00|52.18|49.78|52.05|49.65|52.2|49.8|52.05|49.65|0
1728892800000|2024-10-14 08:00:00|52.07|49.67|52.1|49.7|52.18|49.78|52.05|49.65|0
1728893100000|2024-10-14 08:05:00|52.12|49.72|52.08|49.68|52.14|49.74|51.97|49.57|0
1728893400000|2024-10-14 08:10:00|52.1|49.7|52.1|49.7|52.14|49.74|52.06|49.66|0
1728893700000|2024-10-14 08:15:00|52.09|49.69|51.98|49.58|52.2|49.8|51.98|49.58|0
1728894000000|2024-10-14 08:20:00|52|49.6|51.96|49.56|52|49.6|51.92|49.52|0
1728894300000|2024-10-14 08:25:00|51.98|49.58|52.06|49.66|52.06|49.66|51.94|49.54|0
1728894600000|2024-10-14 08:30:00|52.08|49.68|52.08|49.68|52.13|49.73|52.02|49.62|0
1728894900000|2024-10-14 08:35:00|52.07|49.67|52.07|49.67|52.11|49.71|52.04|49.64|0
1728895200000|2024-10-14 08:40:00|52.04|49.64|52.03|49.63|52.07|49.67|52|49.6|0
1728895500000|2024-10-14 08:45:00|52.01|49.61|52.01|49.61|52.06|49.66|51.99|49.59|0
1728895800000|2024-10-14 08:50:00|52.03|49.63|52.11|49.71|52.11|49.71|52.02|49.62|0
1728896100000|2024-10-14 08:55:00|52.12|49.72|52.15|49.75|52.21|49.81|52.11|49.71|0
1728896400000|2024-10-14 09:00:00|52.11|49.71|51.89|49.49|52.13|49.73|51.85|49.45|0
1728896700000|2024-10-14 09:05:00|51.85|49.45|51.87|49.47|51.91|49.51|51.83|49.43|0
1728897000000|2024-10-14 09:10:00|51.85|49.45|51.89|49.49|51.95|49.55|51.85|49.45|0
1728897300000|2024-10-14 09:15:00|51.91|49.51|51.97|49.57|51.97|49.57|51.91|49.51|0
1728897600000|2024-10-14 09:20:00|51.95|49.55|52|49.6|52.02|49.62|51.95|49.55|0
1728897900000|2024-10-14 09:25:00|52.02|49.62|51.89|49.49|52.02|49.62|51.87|49.47|0
1728898200000|2024-10-14 09:30:00|51.91|49.51|51.79|49.39|51.94|49.54|51.79|49.39|0
1728898500000|2024-10-14 09:35:00|51.81|49.41|51.86|49.46|51.9|49.5|51.77|49.37|0
1728898800000|2024-10-14 09:40:00|51.84|49.44|51.84|49.44|51.88|49.48|51.84|49.44|0
1728899100000|2024-10-14 09:45:00|51.8|49.4|51.78|49.38|51.8|49.4|51.75|49.35|0
1728899400000|2024-10-14 09:50:00|51.77|49.37|51.76|49.36|51.8|49.4|51.74|49.34|0
1728899700000|2024-10-14 09:55:00|51.78|49.38|51.8|49.4|51.84|49.44|51.78|49.38|0
1728900000000|2024-10-14 10:00:00|51.72|49.32|51.68|49.28|51.78|49.38|51.68|49.28|0
1728900300000|2024-10-14 10:05:00|51.7|49.3|51.6|49.2|51.72|49.32|51.6|49.2|0
1728900600000|2024-10-14 10:10:00|51.64|49.24|51.6|49.2|51.64|49.24|51.59|49.19|0
1728900900000|2024-10-14 10:15:00|51.58|49.18|51.37|48.97|51.6|49.2|51.23|48.83|0
1728901200000|2024-10-14 10:20:00|51.35|48.95|51.31|48.91|51.39|48.99|51.27|48.87|0
1728901500000|2024-10-14 10:25:00|51.32|48.92|51.5|49.1|51.5|49.1|51.32|48.92|0
1728901800000|2024-10-14 10:30:00|51.52|49.12|51.4|49|51.52|49.12|51.37|48.97|0
1728902100000|2024-10-14 10:35:00|51.42|49.02|51.44|49.04|51.45|49.05|51.4|49|0
1728902400000|2024-10-14 10:40:00|51.45|49.05|51.48|49.08|51.48|49.08|51.42|49.02|0
1728902700000|2024-10-14 10:45:00|51.5|49.1|51.57|49.17|51.57|49.17|51.5|49.1|0
1728903000000|2024-10-14 10:50:00|51.59|49.19|51.55|49.15|51.61|49.21|51.5|49.1|0
1728903300000|2024-10-14 10:55:00|51.59|49.19|51.6|49.2|51.64|49.24|51.57|49.17|0
1728903600000|2024-10-14 11:00:00|51.59|49.19|51.73|49.33|51.78|49.38|51.59|49.19|0
1728903900000|2024-10-14 11:05:00|51.74|49.34|51.72|49.32|51.74|49.34|51.67|49.27|0
1728904200000|2024-10-14 11:10:00|51.7|49.3|51.7|49.3|51.76|49.36|51.68|49.28|0
1728904500000|2024-10-14 11:15:00|51.71|49.31|51.87|49.47|52.57|50.17|51.7|49.3|0
1728904800000|2024-10-14 11:20:00|51.85|49.45|51.85|49.45|51.89|49.49|51.85|49.45|0
1728905100000|2024-10-14 11:25:00|51.86|49.46|51.91|49.51|51.92|49.52|51.85|49.45|0
1728905400000|2024-10-14 11:30:00|51.89|49.49|51.85|49.45|51.91|49.51|51.85|49.45|0
1728905700000|2024-10-14 11:35:00|51.87|49.47|51.73|49.33|51.87|49.47|51.73|49.33|0
1728906000000|2024-10-14 11:40:00|51.71|49.31|51.69|49.29|51.75|49.35|51.65|49.25|0
1728906300000|2024-10-14 11:45:00|51.67|49.27|51.69|49.29|51.73|49.33|51.65|49.25|0
1728906600000|2024-10-14 11:50:00|51.7|49.3|51.79|49.39|51.86|49.46|51.69|49.29|0
1728906900000|2024-10-14 11:55:00|51.77|49.37|51.77|49.37|51.82|49.42|51.71|49.31|0
1728907200000|2024-10-14 12:00:00|51.73|49.33|51.74|49.34|51.82|49.42|51.73|49.33|0
1728907500000|2024-10-14 12:05:00|51.76|49.36|51.8|49.4|51.82|49.42|51.69|49.29|0
1728907800000|2024-10-14 12:10:00|51.78|49.38|51.63|49.23|51.78|49.38|51.61|49.21|0
1728908100000|2024-10-14 12:15:00|51.66|49.26|51.64|49.24|51.72|49.32|51.62|49.22|0
1728908400000|2024-10-14 12:20:00|51.66|49.26|51.68|49.28|51.68|49.28|51.62|49.22|0
1728908700000|2024-10-14 12:25:00|51.7|49.3|51.66|49.26|51.72|49.32|51.66|49.26|0
1728909000000|2024-10-14 12:30:00|51.67|49.27|51.66|49.26|51.72|49.32|51.66|49.26|0
1728909300000|2024-10-14 12:35:00|51.68|49.28|51.66|49.26|51.68|49.28|51.64|49.24|0
1728909600000|2024-10-14 12:40:00|51.64|49.24|51.54|49.14|51.68|49.28|51.54|49.14|0
1728909900000|2024-10-14 12:45:00|51.56|49.16|51.52|49.12|51.6|49.2|51.44|49.04|0
1728910200000|2024-10-14 12:50:00|51.5|49.1|51.46|49.06|51.5|49.1|51.42|49.02|0
1728910500000|2024-10-14 12:55:00|51.48|49.08|51.19|48.79|51.7|49.3|50.84|48.44|0
1728910800000|2024-10-14 13:00:00|51.15|48.75|51.04|48.64|51.17|48.77|50.98|48.58|0
1728911100000|2024-10-14 13:05:00|51.05|48.65|50.92|48.52|51.05|48.65|50.89|48.49|0
1728911400000|2024-10-14 13:10:00|50.94|48.54|50.84|48.44|50.98|48.58|50.84|48.44|0
1728911700000|2024-10-14 13:15:00|50.86|48.46|50.88|48.48|50.88|48.48|50.8|48.4|0
1728912000000|2024-10-14 13:20:00|50.89|48.49|50.88|48.48|50.94|48.54|50.88|48.48|0
1728912300000|2024-10-14 13:25:00|50.9|48.5|50.93|48.53|50.93|48.53|50.88|48.48|0
1728912600000|2024-10-14 13:30:00|50.9|48.5|50.44|48.04|51.15|48.75|50.42|48.02|0
1728912900000|2024-10-14 13:35:00|50.42|48.02|50.42|48.02|50.55|48.15|50.19|47.79|0
1728913200000|2024-10-14 13:40:00|50.38|47.98|50.76|48.36|51.05|48.65|50.32|47.92|0
1728913500000|2024-10-14 13:45:00|50.72|48.32|50.1|47.7|50.76|48.36|50.08|47.68|0
1728913800000|2024-10-14 13:50:00|49.99|47.59|50.21|47.81|50.29|47.89|49.97|47.57|0
1728914100000|2024-10-14 13:55:00|50.19|47.79|50.18|47.78|50.54|48.14|49.97|47.57|0
1728914400000|2024-10-14 14:00:00|50.11|47.71|50.39|47.99|50.39|47.99|50.03|47.63|0
1728914700000|2024-10-14 14:05:00|50.37|47.97|50.45|48.05|50.58|48.18|50.33|47.93|0
1728915000000|2024-10-14 14:10:00|50.43|48.03|50.35|47.95|50.52|48.12|50.35|47.95|0
1728915300000|2024-10-14 14:15:00|50.37|47.97|50.56|48.16|50.65|48.25|50.37|47.97|0
1728915600000|2024-10-14 14:20:00|50.58|48.18|50.16|47.76|50.58|48.18|50.1|47.7|0
1728915900000|2024-10-14 14:25:00|50.18|47.78|49.72|47.32|50.18|47.78|49.68|47.28|0
1728916200000|2024-10-14 14:30:00|49.7|47.3|49.53|47.13|49.7|47.3|49.49|47.09|0
1728916500000|2024-10-14 14:35:00|49.49|47.09|49.55|47.15|49.62|47.22|49.45|47.05|0
1728916800000|2024-10-14 14:40:00|49.53|47.13|49.56|47.16|49.64|47.24|49.43|47.03|0
1728917100000|2024-10-14 14:45:00|49.58|47.18|49.82|47.42|49.84|47.44|49.49|47.09|0
1728917400000|2024-10-14 14:50:00|49.8|47.4|49.71|47.31|50.07|47.67|49.71|47.31|0
1728917700000|2024-10-14 14:55:00|49.73|47.33|50.12|47.72|50.23|47.83|49.73|47.33|0
1728918000000|2024-10-14 15:00:00|50.16|47.76|50.36|47.96|50.5|48.1|50.16|47.76|0
1728918300000|2024-10-14 15:05:00|50.4|48|49.75|47.35|50.4|48|49.75|47.35|0
1728918600000|2024-10-14 15:10:00|49.77|47.37|49.47|47.07|49.77|47.37|49.47|47.07|0
1728918900000|2024-10-14 15:15:00|49.45|47.05|49.47|47.07|49.6|47.2|49.43|47.03|0
1728919200000|2024-10-14 15:20:00|49.49|47.09|49.69|47.29|49.8|47.4|49.39|46.99|0
1728919500000|2024-10-14 15:25:00|49.73|47.33|49.84|47.44|49.93|47.53|49.67|47.27|0
1728919800000|2024-10-14 15:30:00|49.82|47.42|49.43|47.03|49.97|47.57|49.34|46.94|0
1728920100000|2024-10-14 15:35:00|49.42|47.02|49.3|46.9|49.42|47.02|49.21|46.81|0
1728920400000|2024-10-14 15:40:00|49.32|46.92|49.11|46.71|49.45|47.05|49.11|46.71|0
1728920700000|2024-10-14 15:45:00|49.09|46.69|48.94|46.54|49.09|46.69|48.86|46.46|0
1728921000000|2024-10-14 15:50:00|48.92|46.52|48.81|46.41|48.94|46.54|48.79|46.39|0
1728921300000|2024-10-14 15:55:00|48.79|46.39|48.71|46.31|48.86|46.46|48.71|46.31|0
1728921600000|2024-10-14 16:00:00|48.75|46.35|48.55|46.15|48.75|46.35|48.53|46.13|0
1728921900000|2024-10-14 16:05:00|48.57|46.17|48.6|46.2|48.66|46.26|48.55|46.15|0
1728922200000|2024-10-14 16:10:00|48.58|46.18|48.58|46.18|48.64|46.24|48.56|46.16|0
1728922500000|2024-10-14 16:15:00|48.56|46.16|48.6|46.2|48.75|46.35|48.56|46.16|0
1728922800000|2024-10-14 16:20:00|48.62|46.22|48.45|46.05|48.64|46.24|48.38|45.98|0
1728923100000|2024-10-14 16:25:00|48.47|46.07|48.5|46.1|48.62|46.22|48.43|46.03|0
1728923400000|2024-10-14 16:30:00|48.49|46.09|48.5|46.1|48.5|46.1|48.34|45.94|0
1728923700000|2024-10-14 16:35:00|48.48|46.08|48.36|45.96|48.48|46.08|48.32|45.92|0
1728924000000|2024-10-14 16:40:00|48.34|45.94|48.39|45.99|48.5|46.1|48.32|45.92|0
1728924300000|2024-10-14 16:45:00|48.41|46.01|48.43|46.03|48.46|46.06|48.37|45.97|0
1728924600000|2024-10-14 16:50:00|48.41|46.01|48.33|45.93|48.5|46.1|48.32|45.92|0
1728924900000|2024-10-14 16:55:00|48.35|45.95|48.42|46.02|48.48|46.08|48.35|45.95|0
1728925200000|2024-10-14 17:00:00|48.44|46.04|48.22|45.82|48.46|46.06|48.2|45.8|0
1728925500000|2024-10-14 17:05:00|48.24|45.84|48.44|46.04|48.48|46.08|48.2|45.8|0
1728925800000|2024-10-14 17:10:00|48.42|46.02|48.47|46.07|48.57|46.17|48.4|46|0
1728926100000|2024-10-14 17:15:00|48.46|46.06|48.49|46.09|48.53|46.13|48.4|46|0
1728926400000|2024-10-14 17:20:00|48.51|46.11|48.47|46.07|48.55|46.15|48.45|46.05|0
1728926700000|2024-10-14 17:25:00|48.51|46.11|48.45|46.05|48.51|46.11|48.45|46.05|0
1728927000000|2024-10-14 17:30:00|48.49|46.09|48.6|46.2|48.62|46.22|48.45|46.05|0
1728927300000|2024-10-14 17:35:00|48.62|46.22|48.45|46.05|48.62|46.22|48.45|46.05|0
1728927600000|2024-10-14 17:40:00|48.46|46.06|48.47|46.07|48.49|46.09|48.45|46.05|0
1728927900000|2024-10-14 17:45:00|48.45|46.05|48.47|46.07|48.54|46.14|48.45|46.05|0
1728928200000|2024-10-14 17:50:00|48.45|46.05|48.48|46.08|49.15|46.75|48.45|46.05|0
1728928500000|2024-10-14 17:55:00|48.5|46.1|48.59|46.19|48.59|46.19|48.48|46.08|0
1728928800000|2024-10-14 18:00:00|48.67|46.27|48.54|46.14|48.78|46.38|48.54|46.14|0
1728929100000|2024-10-14 18:05:00|48.52|46.12|48.37|45.97|48.54|46.14|48.21|45.81|0
1728929400000|2024-10-14 18:10:00|48.41|46.01|48.35|45.95|48.48|46.08|48.33|45.93|0
1728929700000|2024-10-14 18:15:00|48.33|45.93|48.26|45.86|48.39|45.99|48.26|45.86|0
1728930000000|2024-10-14 18:20:00|48.24|45.84|48.22|45.82|48.29|45.89|48.15|45.75|0
1728930300000|2024-10-14 18:25:00|48.2|45.8|48.27|45.87|48.27|45.87|48.2|45.8|0
1728930600000|2024-10-14 18:30:00|48.25|45.85|48.2|45.8|48.27|45.87|48.18|45.78|0
1728930900000|2024-10-14 18:35:00|48.18|45.78|48|45.6|48.18|45.78|47.96|45.56|0
1728931200000|2024-10-14 18:40:00|47.98|45.58|47.94|45.54|48.02|45.62|47.85|45.45|0
1728931500000|2024-10-14 18:45:00|47.92|45.52|47.99|45.59|48.03|45.63|47.83|45.43|0
1728931800000|2024-10-14 18:50:00|48.01|45.61|48.05|45.65|48.07|45.67|47.96|45.56|0
1728932100000|2024-10-14 18:55:00|48.03|45.63|48.1|45.7|48.1|45.7|47.99|45.59|0
1728932400000|2024-10-14 19:00:00|48.12|45.72|48.01|45.61|48.25|45.85|47.97|45.57|0
1728932700000|2024-10-14 19:05:00|47.99|45.59|48.03|45.63|48.1|45.7|47.99|45.59|0
1728933000000|2024-10-14 19:10:00|48.04|45.64|48.04|45.64|48.12|45.72|48.01|45.61|0
1728933300000|2024-10-14 19:15:00|48.06|45.66|47.99|45.59|48.06|45.66|47.92|45.52|0
1728933600000|2024-10-14 19:20:00|48.01|45.61|47.93|45.53|48.04|45.64|47.9|45.5|0
1728933900000|2024-10-14 19:25:00|47.95|45.55|47.89|45.49|48|45.6|47.89|45.49|0
1728934200000|2024-10-14 19:30:00|47.97|45.57|47.95|45.55|48.02|45.62|47.89|45.49|0
1728934500000|2024-10-14 19:35:00|47.97|45.57|47.87|45.47|47.97|45.57|47.73|45.33|0
1728934800000|2024-10-14 19:40:00|47.86|45.46|47.73|45.33|47.86|45.46|47.64|45.24|0
1728935100000|2024-10-14 19:45:00|47.76|45.36|47.44|45.04|47.85|45.45|47.35|44.95|0
1728935400000|2024-10-14 19:50:00|47.47|45.07|47.92|45.52|47.98|45.58|47.47|45.07|0
1728935700000|2024-10-14 19:55:00|47.98|45.58|48.03|45.63|48.16|45.76|47.78|45.38|0
1728936000000|2024-10-14 20:00:00|48.01|45.61|48.18|45.78|48.18|45.78|47.94|45.54|0
1728936300000|2024-10-14 20:05:00|48.19|45.79|48.05|45.65|48.19|45.79|48.03|45.63|0
1728936600000|2024-10-14 20:10:00|48.07|45.67|48.1|45.7|48.1|45.7|48.03|45.63|0
1728936900000|2024-10-14 20:15:00|48.2|45.6|48.15|45.55|48.22|45.62|48.13|45.53|0
1728937200000|2024-10-14 20:20:00|48.16|45.56|48.22|45.62|48.22|45.62|48.15|45.55|0
1728937500000|2024-10-14 20:25:00|48.24|45.64|48.18|45.58|48.24|45.64|48.16|45.56|0
1728937800000|2024-10-14 20:30:00|48.2|45.6|48.18|45.58|48.2|45.6|48.16|45.56|0
1728938100000|2024-10-14 20:35:00|48.2|45.6|48.16|45.56|48.23|45.63|48.14|45.54|0
1728938400000|2024-10-14 20:40:00|48.17|45.57|47.99|45.39|48.21|45.61|47.81|45.21|0
1728938700000|2024-10-14 20:45:00|48.03|45.43|47.85|45.25|48.03|45.43|47.83|45.23|0
1728939000000|2024-10-14 20:50:00|47.83|45.23|47.8|45.2|47.85|45.25|47.79|45.19|0
1728939300000|2024-10-14 20:55:00|47.79|45.19|47.76|45.16|47.81|45.21|47.74|45.14|0
1728939600000|2024-10-14 21:00:00|47.77|45.17|47.78|45.18|47.79|45.19|47.74|45.14|0
1728939900000|2024-10-14 21:05:00|47.77|45.17|47.79|45.19|47.79|45.19|47.77|45.17|0
1728940200000|2024-10-14 21:10:00|47.8|45.2|47.94|45.34|48|45.4|47.8|45.2|0
1728940500000|2024-10-14 21:15:00|47.89|45.29|47.89|45.29|47.98|45.38|47.89|45.29|0
1728940800000|2024-10-14 21:20:00|47.87|45.27|47.85|45.25|47.87|45.27|47.84|45.24|0
1728941100000|2024-10-14 21:25:00|47.84|45.24|47.84|45.24|47.85|45.25|47.83|45.23|0
1728941400000|2024-10-14 21:30:00|47.83|45.23|47.84|45.24|47.84|45.24|47.83|45.23|0
1728941700000|2024-10-14 21:35:00|47.83|45.23|47.85|45.25|47.85|45.25|47.83|45.23|0
1728942000000|2024-10-14 21:40:00|47.84|45.24|47.81|45.21|47.84|45.24|47.8|45.2|0
1728942300000|2024-10-14 21:45:00|47.82|45.22|47.87|45.27|47.87|45.27|47.82|45.22|0
1728942600000|2024-10-14 21:50:00|47.89|45.29|47.89|45.29|47.89|45.29|47.87|45.27|0
1728942900000|2024-10-14 21:55:00|47.88|45.28|47.89|45.29|47.89|45.29|47.84|45.24|0
1728943200000|2024-10-14 22:00:00|47.86|45.26|47.7|45.1|47.96|45.36|47.69|45.09|0
1728943500000|2024-10-14 22:05:00|47.72|45.12|47.9|45.3|47.92|45.32|47.72|45.12|0
1728943800000|2024-10-14 22:10:00|47.92|45.32|47.9|45.3|47.92|45.32|47.88|45.28|0
1728944100000|2024-10-14 22:15:00|47.88|45.28|47.88|45.28|47.88|45.28|47.84|45.24|0
1728944400000|2024-10-14 22:20:00|47.9|45.3|47.9|45.3|47.92|45.32|47.88|45.28|0
1728944700000|2024-10-14 22:25:00|47.88|45.28|47.86|45.26|47.9|45.3|47.82|45.22|0
1728945000000|2024-10-14 22:30:00|47.84|45.24|47.84|45.24|47.86|45.26|47.84|45.24|0
1728945300000|2024-10-14 22:35:00|47.86|45.26|47.98|45.38|48|45.4|47.86|45.26|0
1728945600000|2024-10-14 22:40:00|47.97|45.37|47.98|45.38|48.02|45.42|47.96|45.36|0
1728945900000|2024-10-14 22:45:00|48|45.4|47.93|45.33|48|45.4|47.93|45.33|0
1728946200000|2024-10-14 22:50:00|47.94|45.34|47.98|45.38|47.98|45.38|47.94|45.34|0
1728946500000|2024-10-14 22:55:00|47.96|45.36|47.89|45.29|47.96|45.36|47.89|45.29|0
1728946800000|2024-10-14 23:00:00|47.92|45.32|47.92|45.32|47.92|45.32|47.87|45.27|0
1728947100000|2024-10-14 23:05:00|47.94|45.34|47.94|45.34|47.94|45.34|47.92|45.32|0
1728947400000|2024-10-14 23:10:00|47.96|45.36|47.9|45.3|47.96|45.36|47.9|45.3|0
1728947700000|2024-10-14 23:15:00|47.88|45.28|47.88|45.28|47.92|45.32|47.87|45.27|0
1728948000000|2024-10-14 23:20:00|47.86|45.26|47.81|45.21|47.88|45.28|47.79|45.19|0
1728948300000|2024-10-14 23:25:00|47.8|45.2|47.77|45.17|47.81|45.21|47.75|45.15|0
1728948600000|2024-10-14 23:30:00|47.79|45.19|47.79|45.19|47.79|45.19|47.72|45.12|0
1728948900000|2024-10-14 23:35:00|47.78|45.18|47.81|45.21|47.82|45.22|47.77|45.17|0
1728949200000|2024-10-14 23:40:00|47.82|45.22|47.77|45.17|47.82|45.22|47.75|45.15|0
1728949500000|2024-10-14 23:45:00|47.76|45.16|47.77|45.17|47.79|45.19|47.75|45.15|0
1728949800000|2024-10-14 23:50:00|47.75|45.15|47.77|45.17|47.77|45.17|47.73|45.13|0
1728950100000|2024-10-14 23:55:00|47.75|45.15|47.8|45.2|47.82|45.22|47.75|45.15|0
1728950400000|2024-10-15 00:00:00|47.76|45.16|47.85|45.25|47.87|45.27|47.75|45.15|0
1728950700000|2024-10-15 00:05:00|47.84|45.24|47.96|45.36|47.96|45.36|47.84|45.24|0
1728951000000|2024-10-15 00:10:00|47.94|45.34|47.93|45.33|47.96|45.36|47.89|45.29|0
1728951300000|2024-10-15 00:15:00|47.92|45.32|47.85|45.25|47.92|45.32|47.85|45.25|0
1728951600000|2024-10-15 00:20:00|47.87|45.27|47.89|45.29|47.89|45.29|47.85|45.25|0
1728951900000|2024-10-15 00:25:00|47.88|45.28|48.21|45.61|48.24|45.64|47.85|45.25|0
1728952200000|2024-10-15 00:30:00|48.11|45.71|48.18|45.78|48.2|45.8|48.11|45.71|0
1728952500000|2024-10-15 00:35:00|48.16|45.76|48.14|45.74|48.17|45.77|48.12|45.72|0
1728952800000|2024-10-15 00:40:00|48.12|45.72|48.16|45.76|48.19|45.79|48.1|45.7|0
1728953100000|2024-10-15 00:45:00|48.18|45.78|48.23|45.83|48.45|46.05|48.17|45.77|0
1728953400000|2024-10-15 00:50:00|48.25|45.85|48.25|45.85|48.39|45.99|48.23|45.83|0
1728953700000|2024-10-15 00:55:00|48.26|45.86|48.26|45.86|48.28|45.88|48.23|45.83|0
1728954000000|2024-10-15 01:00:00|48.28|45.88|48.24|45.84|48.32|45.92|48.21|45.81|0
1728954300000|2024-10-15 01:05:00|48.25|45.85|48.22|45.82|48.3|45.9|48.19|45.79|0
1728954600000|2024-10-15 01:10:00|48.21|45.81|48.04|45.64|48.22|45.82|48.04|45.64|0
1728954900000|2024-10-15 01:15:00|48.06|45.66|48.08|45.68|48.1|45.7|48.04|45.64|0
1728955200000|2024-10-15 01:20:00|48.09|45.69|48.07|45.67|48.1|45.7|48.04|45.64|0
1728955500000|2024-10-15 01:25:00|48.09|45.69|48.09|45.69|48.11|45.71|48.09|45.69|0
1728955800000|2024-10-15 01:30:00|48.11|45.71|48.02|45.62|48.13|45.73|48|45.6|0
1728956100000|2024-10-15 01:35:00|48.04|45.64|47.98|45.58|48.07|45.67|47.94|45.54|0
1728956400000|2024-10-15 01:40:00|47.96|45.56|47.92|45.52|47.98|45.58|47.91|45.51|0
1728956700000|2024-10-15 01:45:00|47.91|45.51|47.96|45.56|47.97|45.57|47.89|45.49|0
1728957000000|2024-10-15 01:50:00|47.95|45.55|47.92|45.52|47.99|45.59|47.92|45.52|0
1728957300000|2024-10-15 01:55:00|47.94|45.54|47.94|45.54|47.96|45.56|47.89|45.49|0
1728957600000|2024-10-15 02:00:00|47.96|45.56|47.9|45.5|47.97|45.57|47.83|45.43|0
1728957900000|2024-10-15 02:05:00|47.92|45.52|47.97|45.57|47.97|45.57|47.92|45.52|0
1728958200000|2024-10-15 02:10:00|47.99|45.59|47.95|45.55|47.99|45.59|47.92|45.52|0
1728958500000|2024-10-15 02:15:00|47.94|45.54|47.92|45.52|47.95|45.55|47.9|45.5|0
1728958800000|2024-10-15 02:20:00|47.9|45.5|47.9|45.5|47.91|45.51|47.86|45.46|0
1728959100000|2024-10-15 02:25:00|47.91|45.51|47.91|45.51|47.93|45.53|47.9|45.5|0
1728959400000|2024-10-15 02:30:00|47.9|45.5|47.91|45.51|47.93|45.53|47.88|45.48|0
1728959700000|2024-10-15 02:35:00|47.93|45.53|47.95|45.55|47.95|45.55|47.91|45.51|0
1728960000000|2024-10-15 02:40:00|47.93|45.53|47.96|45.56|47.98|45.58|47.93|45.53|0
1728960300000|2024-10-15 02:45:00|47.95|45.55|47.96|45.56|47.98|45.58|47.94|45.54|0
1728960600000|2024-10-15 02:50:00|47.94|45.54|47.98|45.58|48|45.6|47.91|45.51|0
1728960900000|2024-10-15 02:55:00|48|45.6|48|45.6|48|45.6|47.98|45.58|0
1728961200000|2024-10-15 03:00:00|47.98|45.58|48.01|45.61|48.03|45.63|47.94|45.54|0
1728961500000|2024-10-15 03:05:00|47.99|45.59|48.01|45.61|48.03|45.63|47.99|45.59|0
1728961800000|2024-10-15 03:10:00|48.03|45.63|48.03|45.63|48.03|45.63|47.99|45.59|0
1728962100000|2024-10-15 03:15:00|48.02|45.62|48.03|45.63|48.06|45.66|47.99|45.59|0
1728962400000|2024-10-15 03:20:00|48.04|45.64|48.03|45.63|48.06|45.66|48.03|45.63|0
1728962700000|2024-10-15 03:25:00|48.04|45.64|47.93|45.53|48.04|45.64|47.92|45.52|0
1728963000000|2024-10-15 03:30:00|47.92|45.52|47.88|45.48|48.01|45.61|47.88|45.48|0
1728963300000|2024-10-15 03:35:00|47.9|45.5|47.88|45.48|47.93|45.53|47.88|45.48|0
1728963600000|2024-10-15 03:40:00|47.9|45.5|47.91|45.51|47.93|45.53|47.88|45.48|0
1728963900000|2024-10-15 03:45:00|47.93|45.53|47.93|45.53|47.95|45.55|47.92|45.52|0
1728964200000|2024-10-15 03:50:00|47.95|45.55|47.95|45.55|47.96|45.56|47.94|45.54|0
1728964500000|2024-10-15 03:55:00|47.93|45.53|47.87|45.47|47.95|45.55|47.85|45.45|0
1728964800000|2024-10-15 04:00:00|47.89|45.49|47.93|45.53|47.93|45.53|47.89|45.49|0
1728965100000|2024-10-15 04:05:00|47.94|45.54|47.89|45.49|47.94|45.54|47.89|45.49|0
1728965400000|2024-10-15 04:10:00|47.91|45.51|47.89|45.49|47.91|45.51|47.87|45.47|0
1728965700000|2024-10-15 04:15:00|47.9|45.5|47.9|45.5|47.91|45.51|47.88|45.48|0
1728966000000|2024-10-15 04:20:00|47.89|45.49|47.9|45.5|47.9|45.5|47.87|45.47|0
1728966300000|2024-10-15 04:25:00|47.91|45.51|47.94|45.54|47.96|45.56|47.91|45.51|0
1728966600000|2024-10-15 04:30:00|47.93|45.53|47.94|45.54|47.95|45.55|47.92|45.52|0
1728966900000|2024-10-15 04:35:00|47.92|45.52|47.92|45.52|47.94|45.54|47.88|45.48|0
1728967200000|2024-10-15 04:40:00|47.9|45.5|47.91|45.51|47.91|45.51|47.88|45.48|0
1728967500000|2024-10-15 04:45:00|47.9|45.5|47.91|45.51|47.92|45.52|47.88|45.48|0
1728967800000|2024-10-15 04:50:00|47.92|45.52|47.91|45.51|47.93|45.53|47.91|45.51|0
1728968100000|2024-10-15 04:55:00|47.9|45.5|47.91|45.51|47.93|45.53|47.89|45.49|0
1728968400000|2024-10-15 05:00:00|47.93|45.53|47.93|45.53|47.95|45.55|47.89|45.49|0
1728968700000|2024-10-15 05:05:00|47.91|45.51|47.95|45.55|47.95|45.55|47.91|45.51|0
1728969000000|2024-10-15 05:10:00|47.96|45.56|47.94|45.54|47.98|45.58|47.94|45.54|0
1728969300000|2024-10-15 05:15:00|47.96|45.56|47.96|45.56|47.96|45.56|47.93|45.53|0
1728969600000|2024-10-15 05:20:00|47.94|45.54|47.96|45.56|47.98|45.58|47.94|45.54|0
1728969900000|2024-10-15 05:25:00|47.97|45.57|48.07|45.67|48.09|45.69|47.97|45.57|0
1728970200000|2024-10-15 05:30:00|48.09|45.69|48.18|45.78|48.18|45.78|48.07|45.67|0
1728970500000|2024-10-15 05:35:00|48.16|45.76|48.12|45.72|48.18|45.78|48.08|45.68|0
1728970800000|2024-10-15 05:40:00|48.14|45.74|48.14|45.74|48.16|45.76|48.12|45.72|0
1728971100000|2024-10-15 05:45:00|48.12|45.72|48.08|45.68|48.14|45.74|48.08|45.68|0
1728971400000|2024-10-15 05:50:00|48.12|45.72|48.13|45.73|48.14|45.74|48.08|45.68|0
1728971700000|2024-10-15 05:55:00|48.15|45.75|48.19|45.79|48.21|45.81|48.15|45.75|0
1728972000000|2024-10-15 06:00:00|48.17|45.77|48.22|45.82|48.22|45.82|48.17|45.77|0
1728972300000|2024-10-15 06:05:00|48.24|45.84|48.2|45.8|48.26|45.86|48.19|45.79|0
1728972600000|2024-10-15 06:10:00|48.21|45.81|48.11|45.71|48.24|45.84|48.11|45.71|0
1728972900000|2024-10-15 06:15:00|48.12|45.72|48.07|45.67|48.13|45.73|48.07|45.67|0
1728973200000|2024-10-15 06:20:00|48.08|45.68|48.09|45.69|48.13|45.73|48.07|45.67|0
1728973500000|2024-10-15 06:25:00|48.1|45.7|48.09|45.69|48.13|45.73|48.09|45.69|0
1728973800000|2024-10-15 06:30:00|48.1|45.7|48.07|45.67|48.11|45.71|48.05|45.65|0
1728974100000|2024-10-15 06:35:00|48.05|45.65|48.16|45.76|48.18|45.78|48.05|45.65|0
1728974400000|2024-10-15 06:40:00|48.14|45.74|48.14|45.74|48.2|45.8|48.1|45.7|0
1728974700000|2024-10-15 06:45:00|48.1|45.7|48.16|45.76|48.16|45.76|48.08|45.68|0
1728975000000|2024-10-15 06:50:00|48.18|45.78|48.19|45.79|48.19|45.79|48.14|45.74|0
1728975300000|2024-10-15 06:55:00|48.21|45.81|48.23|45.83|48.25|45.85|48.14|45.74|0
1728975600000|2024-10-15 07:00:00|48.25|45.85|48.19|45.79|48.3|45.9|48.17|45.77|0
1728975900000|2024-10-15 07:05:00|48.21|45.81|48.19|45.79|48.32|45.92|48.17|45.77|0
1728976200000|2024-10-15 07:10:00|48.17|45.77|48.11|45.71|48.17|45.77|48.02|45.62|0
1728976500000|2024-10-15 07:15:00|48.13|45.73|48.15|45.75|48.17|45.77|48.06|45.66|0
1728976800000|2024-10-15 07:20:00|48.13|45.73|48.22|45.82|48.22|45.82|48.13|45.73|0
1728977100000|2024-10-15 07:25:00|48.2|45.8|48.22|45.82|48.24|45.84|48.11|45.71|0
1728977400000|2024-10-15 07:30:00|48.2|45.8|48.04|45.64|48.2|45.8|48|45.6|0
1728977700000|2024-10-15 07:35:00|48.05|45.65|48.04|45.64|48.07|45.67|48|45.6|0
1728978000000|2024-10-15 07:40:00|48.02|45.62|48.13|45.73|48.18|45.78|48|45.6|0
1728978300000|2024-10-15 07:45:00|48.14|45.74|48.01|45.61|48.14|45.74|48.01|45.61|0
1728978600000|2024-10-15 07:50:00|48.03|45.63|47.76|45.36|48.43|46.03|47.71|45.31|0
1728978900000|2024-10-15 07:55:00|47.77|45.37|47.84|45.44|47.85|45.45|47.73|45.33|0
1728979200000|2024-10-15 08:00:00|47.85|45.45|47.92|45.52|47.94|45.54|47.85|45.45|0
1728979500000|2024-10-15 08:05:00|47.94|45.54|47.87|45.47|48.07|45.67|47.85|45.45|0
1728979800000|2024-10-15 08:10:00|47.88|45.48|47.95|45.55|47.96|45.56|47.85|45.45|0
1728980100000|2024-10-15 08:15:00|47.96|45.56|48.14|45.74|48.16|45.76|47.96|45.56|0
1728980400000|2024-10-15 08:20:00|48.12|45.72|48.21|45.81|48.23|45.83|48.1|45.7|0
1728980700000|2024-10-15 08:25:00|48.23|45.83|48.3|45.9|48.32|45.92|48.19|45.79|0
1728981000000|2024-10-15 08:30:00|48.32|45.92|48.23|45.83|48.34|45.94|48.17|45.77|0
1728981300000|2024-10-15 08:35:00|48.21|45.81|48.26|45.86|48.34|45.94|48.21|45.81|0
1728981600000|2024-10-15 08:40:00|48.28|45.88|48.19|45.79|48.32|45.92|48.15|45.75|0
1728981900000|2024-10-15 08:45:00|48.2|45.8|48.15|45.75|48.21|45.81|48.11|45.71|0
1728982200000|2024-10-15 08:50:00|48.13|45.73|48.2|45.8|48.2|45.8|48.06|45.66|0
1728982500000|2024-10-15 08:55:00|48.22|45.82|48.17|45.77|48.24|45.84|48.17|45.77|0
1728982800000|2024-10-15 09:00:00|48.13|45.73|48.21|45.81|48.24|45.84|48.06|45.66|0
1728983100000|2024-10-15 09:05:00|48.22|45.82|48.29|45.89|48.35|45.95|48.2|45.8|0
1728983400000|2024-10-15 09:10:00|48.31|45.91|48.22|45.82|48.31|45.91|48.2|45.8|0
1728983700000|2024-10-15 09:15:00|48.2|45.8|48.14|45.74|48.22|45.82|48.11|45.71|0
1728984000000|2024-10-15 09:20:00|48.12|45.72|48.09|45.69|48.12|45.72|48.03|45.63|0
1728984300000|2024-10-15 09:25:00|48.1|45.7|48.09|45.69|48.14|45.74|48.05|45.65|0
1728984600000|2024-10-15 09:30:00|48.1|45.7|48.08|45.68|48.1|45.7|48.01|45.61|0
1728984900000|2024-10-15 09:35:00|48.07|45.67|48.17|45.77|48.19|45.79|48.07|45.67|0
1728985200000|2024-10-15 09:40:00|48.19|45.79|48.17|45.77|48.21|45.81|48.14|45.74|0
1728985500000|2024-10-15 09:45:00|48.19|45.79|48.15|45.75|48.24|45.84|48.15|45.75|0
1728985800000|2024-10-15 09:50:00|48.13|45.73|48.1|45.7|48.13|45.73|48.04|45.64|0
1728986100000|2024-10-15 09:55:00|48.17|45.77|48.21|45.81|48.26|45.86|48.08|45.68|0
1728986400000|2024-10-15 10:00:00|48.19|45.79|48.02|45.62|48.19|45.79|48|45.6|0
1728986700000|2024-10-15 10:05:00|48.04|45.64|48.11|45.71|48.19|45.79|48.04|45.64|0
1728987000000|2024-10-15 10:10:00|48.13|45.73|48.22|45.82|48.24|45.84|48.06|45.66|0
1728987300000|2024-10-15 10:15:00|48.24|45.84|48.33|45.93|48.33|45.93|48.22|45.82|0
1728987600000|2024-10-15 10:20:00|48.29|45.89|48.1|45.7|48.33|45.93|48.07|45.67|0
1728987900000|2024-10-15 10:25:00|48.09|45.69|48.11|45.71|48.14|45.74|48.04|45.64|0
1728988200000|2024-10-15 10:30:00|48.09|45.69|47.83|45.43|48.11|45.71|47.81|45.41|0
1728988500000|2024-10-15 10:35:00|47.85|45.45|47.87|45.47|47.89|45.49|47.81|45.41|0
1728988800000|2024-10-15 10:40:00|47.89|45.49|47.85|45.45|47.94|45.54|47.79|45.39|0
1728989100000|2024-10-15 10:45:00|47.83|45.43|47.76|45.36|47.83|45.43|47.74|45.34|0
1728989400000|2024-10-15 10:50:00|47.77|45.37|47.81|45.41|47.85|45.45|47.74|45.34|0
1728989700000|2024-10-15 10:55:00|47.83|45.43|47.86|45.46|47.86|45.46|47.74|45.34|0
1728990000000|2024-10-15 11:00:00|47.83|45.43|47.81|45.41|47.84|45.44|47.74|45.34|0
1728990300000|2024-10-15 11:05:00|47.83|45.43|47.77|45.37|47.88|45.48|47.75|45.35|0
1728990600000|2024-10-15 11:10:00|47.79|45.39|48.02|45.62|48.04|45.64|47.79|45.39|0
1728990900000|2024-10-15 11:15:00|48|45.6|47.97|45.57|48|45.6|47.95|45.55|0
1728991200000|2024-10-15 11:20:00|47.95|45.55|47.91|45.51|48.04|45.64|47.86|45.46|0
1728991500000|2024-10-15 11:25:00|47.89|45.49|47.96|45.56|47.96|45.56|47.8|45.4|0
1728991800000|2024-10-15 11:30:00|47.95|45.55|47.84|45.44|47.96|45.56|47.82|45.42|0
1728992100000|2024-10-15 11:35:00|47.85|45.45|48.02|45.62|48.04|45.64|47.85|45.45|0
1728992400000|2024-10-15 11:40:00|48.03|45.63|47.91|45.51|48.03|45.63|47.91|45.51|0
1728992700000|2024-10-15 11:45:00|47.92|45.52|48|45.6|48.03|45.63|47.83|45.43|0
1728993000000|2024-10-15 11:50:00|47.98|45.58|47.89|45.49|48|45.6|47.87|45.47|0
1728993300000|2024-10-15 11:55:00|47.9|45.5|47.87|45.47|47.98|45.58|47.85|45.45|0
1728993600000|2024-10-15 12:00:00|47.85|45.45|47.83|45.43|47.92|45.52|47.79|45.39|0
1728993900000|2024-10-15 12:05:00|47.84|45.44|47.74|45.34|47.85|45.45|47.72|45.32|0
1728994200000|2024-10-15 12:10:00|47.72|45.32|47.79|45.39|47.88|45.48|47.72|45.32|0
1728994500000|2024-10-15 12:15:00|47.77|45.37|47.68|45.28|47.81|45.41|47.68|45.28|0
1728994800000|2024-10-15 12:20:00|47.7|45.3|47.82|45.42|47.86|45.46|47.68|45.28|0
1728995100000|2024-10-15 12:25:00|47.81|45.41|47.8|45.4|47.9|45.5|47.79|45.39|0
1728995400000|2024-10-15 12:30:00|47.79|45.39|47.89|45.49|47.91|45.51|47.77|45.37|0
1728995700000|2024-10-15 12:35:00|47.88|45.48|47.87|45.47|47.98|45.58|47.82|45.42|0
1728996000000|2024-10-15 12:40:00|47.86|45.46|47.98|45.58|47.98|45.58|47.86|45.46|0
1728996300000|2024-10-15 12:45:00|48|45.6|47.84|45.44|48.02|45.62|47.84|45.44|0
1728996600000|2024-10-15 12:50:00|47.85|45.45|47.74|45.34|47.85|45.45|47.73|45.33|0
1728996900000|2024-10-15 12:55:00|47.73|45.33|47.71|45.31|47.74|45.34|47.65|45.25|0
1728997200000|2024-10-15 13:00:00|47.69|45.29|47.69|45.29|47.71|45.31|47.61|45.21|0
1728997500000|2024-10-15 13:05:00|47.67|45.27|47.6|45.2|47.7|45.3|47.56|45.16|0
1728997800000|2024-10-15 13:10:00|47.61|45.21|47.56|45.16|47.63|45.23|47.5|45.1|0
1728998100000|2024-10-15 13:15:00|47.54|45.14|47.54|45.14|47.58|45.18|47.49|45.09|0
1728998400000|2024-10-15 13:20:00|47.56|45.16|47.5|45.1|47.56|45.16|47.47|45.07|0
1728998700000|2024-10-15 13:25:00|47.52|45.12|47.64|45.24|47.72|45.32|47.5|45.1|0
1728999000000|2024-10-15 13:30:00|47.59|45.19|47.54|45.14|47.75|45.35|47.46|45.06|0
1728999300000|2024-10-15 13:35:00|47.55|45.15|47.53|45.13|47.66|45.26|47.25|44.85|0
1728999600000|2024-10-15 13:40:00|47.5|45.1|47.19|44.79|47.57|45.17|47.05|44.65|0
1728999900000|2024-10-15 13:45:00|47.15|44.75|47.01|44.61|47.22|44.82|46.94|44.54|0
1729000200000|2024-10-15 13:50:00|47.03|44.63|46.97|44.57|47.17|44.77|46.95|44.55|0
1729000500000|2024-10-15 13:55:00|46.94|44.54|47.35|44.95|47.38|44.98|46.86|44.46|0
1729000800000|2024-10-15 14:00:00|47.27|44.87|47.04|44.64|47.31|44.91|47|44.6|0
1729001100000|2024-10-15 14:05:00|47.08|44.68|47.31|44.91|47.31|44.91|47.04|44.64|0
1729001400000|2024-10-15 14:10:00|47.34|44.94|47.54|45.14|47.63|45.23|47.31|44.91|0
1729001700000|2024-10-15 14:15:00|47.56|45.16|47.32|44.92|47.58|45.18|47.32|44.92|0
1729002000000|2024-10-15 14:20:00|47.34|44.94|47.2|44.8|47.56|45.16|47.2|44.8|0
1729002300000|2024-10-15 14:25:00|47.18|44.78|47.67|45.27|47.74|45.34|47.16|44.76|0
1729002600000|2024-10-15 14:30:00|47.74|45.34|48.29|45.89|48.51|46.11|47.69|45.29|0
1729002900000|2024-10-15 14:35:00|48.31|45.91|48.26|45.86|48.77|46.37|47.58|45.18|0
1729003200000|2024-10-15 14:40:00|48.41|46.01|48.15|45.75|48.65|46.25|47.91|45.51|0
1729003500000|2024-10-15 14:45:00|48.2|45.8|48.05|45.65|48.33|45.93|47.93|45.53|0
1729003800000|2024-10-15 14:50:00|48.09|45.69|48.24|45.84|48.74|46.34|47.89|45.49|0
1729004100000|2024-10-15 14:55:00|48.26|45.86|48.76|46.36|48.79|46.39|48.15|45.75|0
1729004400000|2024-10-15 15:00:00|48.77|46.37|48.62|46.22|48.85|46.45|48.37|45.97|0
1729004700000|2024-10-15 15:05:00|48.61|46.21|49.1|46.7|49.15|46.75|48.49|46.09|0
1729005000000|2024-10-15 15:10:00|49.12|46.72|48.87|46.47|49.19|46.79|48.87|46.47|0
1729005300000|2024-10-15 15:15:00|48.85|46.45|48.69|46.29|48.85|46.45|48.47|46.07|0
1729005600000|2024-10-15 15:20:00|48.67|46.27|48.8|46.4|48.8|46.4|48.59|46.19|0
1729005900000|2024-10-15 15:25:00|48.78|46.38|48.81|46.41|48.89|46.49|48.74|46.34|0
1729006200000|2024-10-15 15:30:00|48.85|46.45|48.63|46.23|48.89|46.49|48.57|46.17|0
1729006500000|2024-10-15 15:35:00|48.65|46.25|48.71|46.31|48.74|46.34|48.41|46.01|0
1729006800000|2024-10-15 15:40:00|48.72|46.32|48.78|46.38|48.85|46.45|48.47|46.07|0
1729007100000|2024-10-15 15:45:00|48.85|46.45|49.04|46.64|49.13|46.73|48.82|46.42|0
1729007400000|2024-10-15 15:50:00|49.02|46.62|49.34|46.94|49.34|46.94|48.85|46.45|0
1729007700000|2024-10-15 15:55:00|49.37|46.97|49.34|46.94|49.41|47.01|49.09|46.69|0
1729008000000|2024-10-15 16:00:00|49.32|46.92|49.35|46.95|49.35|46.95|49.19|46.79|0
1729008300000|2024-10-15 16:05:00|49.32|46.92|48.81|46.41|49.37|46.97|48.81|46.41|0
1729008600000|2024-10-15 16:10:00|48.79|46.39|48.9|46.5|49|46.6|48.7|46.3|0
1729008900000|2024-10-15 16:15:00|48.92|46.52|48.68|46.28|49.05|46.65|48.68|46.28|0
1729009200000|2024-10-15 16:20:00|48.7|46.3|48.81|46.41|48.96|46.56|48.66|46.26|0
1729009500000|2024-10-15 16:25:00|48.79|46.39|48.77|46.37|48.84|46.44|48.7|46.3|0
1729009800000|2024-10-15 16:30:00|48.75|46.35|48.53|46.13|48.82|46.42|48.45|46.05|0
1729010100000|2024-10-15 16:35:00|48.51|46.11|48.64|46.24|48.69|46.29|48.51|46.11|0
1729010400000|2024-10-15 16:40:00|48.65|46.25|48.91|46.51|49.01|46.61|48.58|46.18|0
1729010700000|2024-10-15 16:45:00|48.89|46.49|48.99|46.59|49.04|46.64|48.86|46.46|0
1729011000000|2024-10-15 16:50:00|48.97|46.57|49.08|46.68|49.12|46.72|48.91|46.51|0
1729011300000|2024-10-15 16:55:00|49.06|46.66|49|46.6|49.12|46.72|48.97|46.57|0
1729011600000|2024-10-15 17:00:00|49.02|46.62|49|46.6|49.06|46.66|48.89|46.49|0
1729011900000|2024-10-15 17:05:00|48.98|46.58|49.19|46.79|49.19|46.79|48.91|46.51|0
1729012200000|2024-10-15 17:10:00|49.22|46.82|49.32|46.92|49.51|47.11|49.21|46.81|0
1729012500000|2024-10-15 17:15:00|49.3|46.9|49.39|46.99|49.56|47.16|49.13|46.73|0
1729012800000|2024-10-15 17:20:00|49.37|46.97|49.43|47.03|49.46|47.06|49.24|46.84|0
1729013100000|2024-10-15 17:25:00|49.45|47.05|49.54|47.14|49.75|47.35|49.45|47.05|0
1729013400000|2024-10-15 17:30:00|49.56|47.16|49.57|47.17|49.71|47.31|49.42|47.02|0
1729013700000|2024-10-15 17:35:00|49.59|47.19|49.33|46.93|49.63|47.23|49.29|46.89|0
1729014000000|2024-10-15 17:40:00|49.31|46.91|49.16|46.76|49.31|46.91|49.05|46.65|0
1729014300000|2024-10-15 17:45:00|49.18|46.78|48.96|46.56|49.31|46.91|48.94|46.54|0
1729014600000|2024-10-15 17:50:00|48.98|46.58|49.09|46.69|49.13|46.73|48.87|46.47|0
1729014900000|2024-10-15 17:55:00|49.11|46.71|49.33|46.93|49.41|47.01|49.11|46.71|0
1729015200000|2024-10-15 18:00:00|49.31|46.91|49.22|46.82|49.5|47.1|49.02|46.62|0
1729015500000|2024-10-15 18:05:00|49.23|46.83|49.41|47.01|49.42|47.02|49.16|46.76|0
1729015800000|2024-10-15 18:10:00|49.42|47.02|49.56|47.16|49.57|47.17|49.35|46.95|0
1729016100000|2024-10-15 18:15:00|49.57|47.17|49.74|47.34|49.76|47.36|49.57|47.17|0
1729016400000|2024-10-15 18:20:00|49.78|47.38|49.42|47.02|49.8|47.4|49.33|46.93|0
1729016700000|2024-10-15 18:25:00|49.44|47.04|49.66|47.26|49.78|47.38|49.42|47.02|0
1729017000000|2024-10-15 18:30:00|49.68|47.28|49.74|47.34|49.74|47.34|49.51|47.11|0
1729017300000|2024-10-15 18:35:00|49.76|47.36|49.7|47.3|49.87|47.47|49.68|47.28|0
1729017600000|2024-10-15 18:40:00|49.68|47.28|49.15|46.75|49.89|47.49|49.13|46.73|0
1729017900000|2024-10-15 18:45:00|49.85|47.45|50.02|47.62|50.08|47.68|49.81|47.41|0
1729018200000|2024-10-15 18:50:00|50.04|47.64|49.98|47.58|50.08|47.68|49.88|47.48|0
1729018500000|2024-10-15 18:55:00|50|47.6|50.15|47.75|50.21|47.81|50|47.6|0
1729018800000|2024-10-15 19:00:00|50.11|47.71|50.74|48.34|50.74|48.34|50.11|47.71|0
1729019100000|2024-10-15 19:05:00|50.67|48.27|50.88|48.48|51.09|48.69|50.67|48.27|0
1729019400000|2024-10-15 19:10:00|50.86|48.46|50.93|48.53|50.95|48.55|50.68|48.28|0
1729019700000|2024-10-15 19:15:00|50.91|48.51|50.67|48.27|51.01|48.61|50.1|47.7|0
1729020000000|2024-10-15 19:20:00|50.65|48.25|50.36|47.96|50.73|48.33|50.21|47.81|0
1729020300000|2024-10-15 19:25:00|50.32|47.92|50.63|48.23|50.65|48.25|50.26|47.86|0
1729020600000|2024-10-15 19:30:00|50.55|48.15|50.98|48.58|51|48.6|50.53|48.13|0
1729020900000|2024-10-15 19:35:00|50.99|48.59|51.15|48.75|51.19|48.79|50.8|48.4|0
1729021200000|2024-10-15 19:40:00|51.13|48.73|51.08|48.68|51.13|48.73|50.71|48.31|0
1729021500000|2024-10-15 19:45:00|51.04|48.64|50.82|48.42|51.19|48.79|50.75|48.35|0
1729021800000|2024-10-15 19:50:00|50.8|48.4|50.3|47.9|51.1|48.7|50.21|47.81|0
1729022100000|2024-10-15 19:55:00|50.51|48.11|50.34|47.94|51.03|48.63|50.34|47.94|0
1729022400000|2024-10-15 20:00:00|50.44|48.04|50.63|48.23|50.67|48.27|50.38|47.98|0
1729022700000|2024-10-15 20:05:00|50.65|48.25|50.66|48.26|50.7|48.3|50.53|48.13|0
1729023000000|2024-10-15 20:10:00|50.65|48.25|50.8|48.4|50.8|48.4|50.65|48.25|0
1729023300000|2024-10-15 20:15:00|50.86|48.26|50.94|48.34|50.96|48.36|50.86|48.26|0
1729023600000|2024-10-15 20:20:00|50.96|48.36|50.7|48.1|50.96|48.36|50.7|48.1|0
1729023900000|2024-10-15 20:25:00|50.68|48.08|50.68|48.08|50.7|48.1|50.63|48.03|0
1729024200000|2024-10-15 20:30:00|50.66|48.06|50.78|48.18|50.82|48.22|50.66|48.06|0
1729024500000|2024-10-15 20:35:00|50.8|48.2|50.68|48.08|50.8|48.2|50.68|48.08|0
1729024800000|2024-10-15 20:40:00|50.7|48.1|50.83|48.23|50.83|48.23|50.68|48.08|0
1729025100000|2024-10-15 20:45:00|50.81|48.21|50.79|48.19|50.83|48.23|50.75|48.15|0
1729025400000|2024-10-15 20:50:00|50.77|48.17|50.73|48.13|50.77|48.17|50.73|48.13|0
1729025700000|2024-10-15 20:55:00|50.71|48.11|50.76|48.16|50.81|48.21|50.71|48.11|0
1729026000000|2024-10-15 21:00:00|50.78|48.18|50.78|48.18|50.79|48.19|50.75|48.15|0
1729026300000|2024-10-15 21:05:00|50.79|48.19|50.73|48.13|50.79|48.19|50.7|48.1|0
1729026600000|2024-10-15 21:10:00|50.74|48.14|50.73|48.13|50.74|48.14|50.73|48.13|0
1729026900000|2024-10-15 21:15:00|50.72|48.12|50.69|48.09|50.72|48.12|50.68|48.08|0
1729027200000|2024-10-15 21:20:00|50.68|48.08|50.68|48.08|50.68|48.08|50.68|48.08|0
1729027500000|2024-10-15 21:25:00|50.67|48.07|50.68|48.08|50.68|48.08|50.66|48.06|0
1729027800000|2024-10-15 21:30:00|50.69|48.09|50.68|48.08|50.69|48.09|50.68|48.08|0
1729028100000|2024-10-15 21:35:00|50.71|48.11|50.71|48.11|50.71|48.11|50.7|48.1|0
1729028400000|2024-10-15 21:40:00|50.7|48.1|50.7|48.1|50.7|48.1|50.7|48.1|0
1729028700000|2024-10-15 21:45:00|50.72|48.12|50.7|48.1|50.72|48.12|50.7|48.1|0
1729029000000|2024-10-15 21:50:00|50.72|48.12|50.69|48.09|50.72|48.12|50.69|48.09|0
1729029300000|2024-10-15 21:55:00|50.7|48.1|50.7|48.1|50.72|48.12|50.7|48.1|0
1729029600000|2024-10-15 22:00:00|50.71|48.11|51.13|48.53|51.24|48.64|50.71|48.11|0
1729029900000|2024-10-15 22:05:00|51.12|48.52|51.09|48.49|51.14|48.54|51.04|48.44|0
1729030200000|2024-10-15 22:10:00|51.04|48.44|50.98|48.38|51.04|48.44|50.95|48.35|0
1729030500000|2024-10-15 22:15:00|51|48.4|50.87|48.27|51|48.4|50.85|48.25|0
1729030800000|2024-10-15 22:20:00|50.85|48.25|50.77|48.17|50.85|48.25|50.73|48.13|0
1729031100000|2024-10-15 22:25:00|50.75|48.15|50.79|48.19|50.79|48.19|50.73|48.13|0
1729031400000|2024-10-15 22:30:00|50.73|48.13|50.75|48.15|50.79|48.19|50.73|48.13|0
1729031700000|2024-10-15 22:35:00|50.73|48.13|50.73|48.13|50.75|48.15|50.67|48.07|0
1729032000000|2024-10-15 22:40:00|50.71|48.11|50.86|48.26|50.86|48.26|50.71|48.11|0
1729032300000|2024-10-15 22:45:00|50.84|48.24|50.78|48.18|50.84|48.24|50.77|48.17|0
1729032600000|2024-10-15 22:50:00|50.8|48.2|50.57|47.97|50.8|48.2|50.55|47.95|0
1729032900000|2024-10-15 22:55:00|50.56|47.96|50.57|47.97|50.59|47.99|50.53|47.93|0
1729033200000|2024-10-15 23:00:00|50.55|47.95|50.49|47.89|50.55|47.95|50.39|47.79|0
1729033500000|2024-10-15 23:05:00|50.47|47.87|50.49|47.89|50.57|47.97|50.47|47.87|0
1729033800000|2024-10-15 23:10:00|50.51|47.91|50.54|47.94|50.55|47.95|50.43|47.83|0
1729034100000|2024-10-15 23:15:00|50.56|47.96|50.47|47.87|50.56|47.96|50.45|47.85|0
1729034400000|2024-10-15 23:20:00|50.45|47.85|50.47|47.87|50.52|47.92|50.43|47.83|0
1729034700000|2024-10-15 23:25:00|50.45|47.85|50.43|47.83|50.47|47.87|50.43|47.83|0
1729035000000|2024-10-15 23:30:00|50.44|47.84|50.44|47.84|50.5|47.9|50.42|47.82|0
1729035300000|2024-10-15 23:35:00|50.42|47.82|50.46|47.86|50.5|47.9|50.4|47.8|0
1729035600000|2024-10-15 23:40:00|50.48|47.88|50.42|47.82|50.5|47.9|50.42|47.82|0
1729035900000|2024-10-15 23:45:00|50.4|47.8|50.42|47.82|50.42|47.82|50.34|47.74|0
1729036200000|2024-10-15 23:50:00|50.44|47.84|50.47|47.87|50.53|47.93|50.43|47.83|0
1729036500000|2024-10-15 23:55:00|50.48|47.88|50.53|47.93|50.57|47.97|50.44|47.84|0
1729036800000|2024-10-16 00:00:00|50.49|47.89|50.59|47.99|50.61|48.01|50.49|47.89|0
1729037100000|2024-10-16 00:05:00|50.61|48.01|50.59|47.99|50.65|48.05|50.57|47.97|0
1729037400000|2024-10-16 00:10:00|50.6|48|50.52|47.92|50.6|48|50.49|47.89|0
1729037700000|2024-10-16 00:15:00|50.53|47.93|50.67|48.07|50.72|48.12|50.43|47.83|0
1729038000000|2024-10-16 00:20:00|50.71|48.11|50.65|48.05|50.75|48.15|50.61|48.01|0
1729038300000|2024-10-16 00:25:00|50.63|48.03|50.71|48.11|50.78|48.18|50.63|48.03|0
1729038600000|2024-10-16 00:30:00|50.61|48.21|50.64|48.24|50.68|48.28|50.61|48.21|0
1729038900000|2024-10-16 00:35:00|50.66|48.26|50.47|48.07|50.66|48.26|50.45|48.05|0
1729039200000|2024-10-16 00:40:00|50.45|48.05|50.62|48.22|50.62|48.22|50.45|48.05|0
1729039500000|2024-10-16 00:45:00|50.63|48.23|50.66|48.26|50.7|48.3|50.62|48.22|0
1729039800000|2024-10-16 00:50:00|50.64|48.24|50.71|48.31|50.73|48.33|50.62|48.22|0
1729040100000|2024-10-16 00:55:00|50.7|48.3|50.66|48.26|50.73|48.33|50.62|48.22|0
1729040400000|2024-10-16 01:00:00|50.67|48.27|50.7|48.3|50.71|48.31|50.62|48.22|0
1729040700000|2024-10-16 01:05:00|50.69|48.29|50.79|48.39|50.79|48.39|50.68|48.28|0
1729041000000|2024-10-16 01:10:00|50.81|48.41|50.73|48.33|50.86|48.46|50.69|48.29|0
1729041300000|2024-10-16 01:15:00|50.71|48.31|50.59|48.19|50.71|48.31|50.58|48.18|0
1729041600000|2024-10-16 01:20:00|50.61|48.21|50.55|48.15|50.61|48.21|50.55|48.15|0
1729041900000|2024-10-16 01:25:00|50.57|48.17|50.62|48.22|50.63|48.23|50.55|48.15|0
1729042200000|2024-10-16 01:30:00|50.59|48.19|50.65|48.25|50.69|48.29|50.57|48.17|0
1729042500000|2024-10-16 01:35:00|50.67|48.27|50.55|48.15|50.69|48.29|50.55|48.15|0
1729042800000|2024-10-16 01:40:00|50.57|48.17|50.51|48.11|50.59|48.19|50.47|48.07|0
1729043100000|2024-10-16 01:45:00|50.49|48.09|50.49|48.09|50.49|48.09|50.37|47.97|0
1729043400000|2024-10-16 01:50:00|50.47|48.07|50.37|47.97|50.47|48.07|50.37|47.97|0
1729043700000|2024-10-16 01:55:00|50.39|47.99|50.49|48.09|50.56|48.16|50.37|47.97|0
1729044000000|2024-10-16 02:00:00|50.5|48.1|50.49|48.09|50.51|48.11|50.47|48.07|0
1729044300000|2024-10-16 02:05:00|50.5|48.1|50.48|48.08|50.54|48.14|50.47|48.07|0
1729044600000|2024-10-16 02:10:00|50.5|48.1|50.43|48.03|50.5|48.1|50.41|48.01|0
1729044900000|2024-10-16 02:15:00|50.44|48.04|50.48|48.08|50.52|48.12|50.43|48.03|0
1729045200000|2024-10-16 02:20:00|50.5|48.1|50.42|48.02|50.5|48.1|50.37|47.97|0
1729045500000|2024-10-16 02:25:00|50.4|48|50.46|48.06|50.46|48.06|50.35|47.95|0
1729045800000|2024-10-16 02:30:00|50.44|48.04|50.38|47.98|50.46|48.06|50.34|47.94|0
1729046100000|2024-10-16 02:35:00|50.36|47.96|50.34|47.94|50.38|47.98|50.34|47.94|0
1729046400000|2024-10-16 02:40:00|50.36|47.96|50.36|47.96|50.38|47.98|50.34|47.94|0
1729046700000|2024-10-16 02:45:00|50.34|47.94|50.36|47.96|50.36|47.96|50.34|47.94|0
1729047000000|2024-10-16 02:50:00|50.38|47.98|50.42|48.02|50.44|48.04|50.36|47.96|0
1729047300000|2024-10-16 02:55:00|50.4|48|50.41|48.01|50.41|48.01|50.38|47.98|0
1729047600000|2024-10-16 03:00:00|50.39|47.99|50.45|48.05|50.47|48.07|50.39|47.99|0
1729047900000|2024-10-16 03:05:00|50.44|48.04|50.45|48.05|50.49|48.09|50.39|47.99|0
1729048200000|2024-10-16 03:10:00|50.43|48.03|50.37|47.97|50.45|48.05|50.37|47.97|0
1729048500000|2024-10-16 03:15:00|50.38|47.98|50.41|48.01|50.43|48.03|50.38|47.98|0
1729048800000|2024-10-16 03:20:00|50.43|48.03|50.37|47.97|50.43|48.03|50.35|47.95|0
1729049100000|2024-10-16 03:25:00|50.39|47.99|50.33|47.93|50.39|47.99|50.33|47.93|0
1729049400000|2024-10-16 03:30:00|50.31|47.91|50.35|47.95|50.35|47.95|50.31|47.91|0
1729049700000|2024-10-16 03:35:00|50.37|47.97|50.38|47.98|50.42|48.02|50.35|47.95|0
1729050000000|2024-10-16 03:40:00|50.37|47.97|50.29|47.89|50.37|47.97|50.27|47.87|0
1729050300000|2024-10-16 03:45:00|50.31|47.91|50.31|47.91|50.33|47.93|50.27|47.87|0
1729050600000|2024-10-16 03:50:00|50.32|47.92|50.27|47.87|50.32|47.92|50.27|47.87|0
1729050900000|2024-10-16 03:55:00|50.25|47.85|50.26|47.86|50.26|47.86|50.23|47.83|0
1729051200000|2024-10-16 04:00:00|50.25|47.85|50.24|47.84|50.26|47.86|50.23|47.83|0
1729051500000|2024-10-16 04:05:00|50.23|47.83|50.21|47.81|50.24|47.84|50.21|47.81|0
1729051800000|2024-10-16 04:10:00|50.2|47.8|50.22|47.82|50.22|47.82|50.2|47.8|0
1729052100000|2024-10-16 04:15:00|50.24|47.84|50.28|47.88|50.28|47.88|50.24|47.84|0
1729052400000|2024-10-16 04:20:00|50.3|47.9|50.35|47.95|50.36|47.96|50.3|47.9|0
1729052700000|2024-10-16 04:25:00|50.33|47.93|50.33|47.93|50.33|47.93|50.31|47.91|0
1729053000000|2024-10-16 04:30:00|50.35|47.95|50.29|47.89|50.35|47.95|50.29|47.89|0
1729053300000|2024-10-16 04:35:00|50.31|47.91|50.25|47.85|50.32|47.92|50.25|47.85|0
1729053600000|2024-10-16 04:40:00|50.24|47.84|50.29|47.89|50.31|47.91|50.24|47.84|0
1729053900000|2024-10-16 04:45:00|50.27|47.87|50.31|47.91|50.33|47.93|50.27|47.87|0
1729054200000|2024-10-16 04:50:00|50.33|47.93|50.32|47.92|50.33|47.93|50.29|47.89|0
1729054500000|2024-10-16 04:55:00|50.33|47.93|50.27|47.87|50.33|47.93|50.27|47.87|0
1729054800000|2024-10-16 05:00:00|50.25|47.85|50.29|47.89|50.29|47.89|50.25|47.85|0
1729055100000|2024-10-16 05:05:00|50.28|47.88|50.44|48.04|50.46|48.06|50.27|47.87|0
1729055400000|2024-10-16 05:10:00|50.4|48|50.4|48|50.44|48.04|50.4|48|0
1729055700000|2024-10-16 05:15:00|50.41|48.01|50.45|48.05|50.46|48.06|50.4|48|0
1729056000000|2024-10-16 05:20:00|50.47|48.07|50.43|48.03|50.49|48.09|50.43|48.03|0
1729056300000|2024-10-16 05:25:00|50.42|48.02|50.26|47.86|50.42|48.02|50.26|47.86|0
1729056600000|2024-10-16 05:30:00|50.28|47.88|50.36|47.96|50.39|47.99|50.26|47.86|0
1729056900000|2024-10-16 05:35:00|50.37|47.97|50.37|47.97|50.39|47.99|50.35|47.95|0
1729057200000|2024-10-16 05:40:00|50.35|47.95|50.33|47.93|50.36|47.96|50.32|47.92|0
1729057500000|2024-10-16 05:45:00|50.31|47.91|50.35|47.95|50.39|47.99|50.31|47.91|0
1729057800000|2024-10-16 05:50:00|50.33|47.93|50.43|48.03|50.43|48.03|50.27|47.87|0
1729058100000|2024-10-16 05:55:00|50.41|48.01|50.33|47.93|50.46|48.06|50.29|47.89|0
1729058400000|2024-10-16 06:00:00|50.35|47.95|50.5|48.1|50.54|48.14|50.35|47.95|0
1729058700000|2024-10-16 06:05:00|50.48|48.08|50.52|48.12|50.56|48.16|50.48|48.08|0
1729059000000|2024-10-16 06:10:00|50.56|48.16|50.52|48.12|50.59|48.19|50.5|48.1|0
1729059300000|2024-10-16 06:15:00|50.54|48.14|50.55|48.15|50.55|48.15|50.44|48.04|0
1729059600000|2024-10-16 06:20:00|50.57|48.17|50.59|48.19|50.67|48.27|50.57|48.17|0
1729059900000|2024-10-16 06:25:00|50.61|48.21|50.53|48.13|50.67|48.27|50.53|48.13|0
1729060200000|2024-10-16 06:30:00|50.55|48.15|50.54|48.14|50.55|48.15|50.47|48.07|0
1729060500000|2024-10-16 06:35:00|50.55|48.15|50.43|48.03|50.55|48.15|50.43|48.03|0
1729060800000|2024-10-16 06:40:00|50.45|48.05|50.49|48.09|50.55|48.15|50.43|48.03|0
1729061100000|2024-10-16 06:45:00|50.51|48.11|50.36|47.96|50.51|48.11|50.36|47.96|0
1729061400000|2024-10-16 06:50:00|50.37|47.97|50.35|47.95|50.37|47.97|50.32|47.92|0
1729061700000|2024-10-16 06:55:00|50.37|47.97|50.51|48.11|50.51|48.11|50.35|47.95|0
1729062000000|2024-10-16 07:00:00|50.52|48.12|50.49|48.09|50.74|48.34|50.45|48.05|0
1729062300000|2024-10-16 07:05:00|50.5|48.1|50.64|48.24|50.72|48.32|50.48|48.08|0
1729062600000|2024-10-16 07:10:00|50.62|48.22|50.79|48.39|50.91|48.51|50.62|48.22|0
1729062900000|2024-10-16 07:15:00|50.81|48.41|50.95|48.55|50.98|48.58|50.77|48.37|0
1729063200000|2024-10-16 07:20:00|50.98|48.58|51.12|48.72|51.16|48.76|50.87|48.47|0
1729063500000|2024-10-16 07:25:00|51.1|48.7|50.75|48.35|51.1|48.7|50.71|48.31|0
1729063800000|2024-10-16 07:30:00|50.77|48.37|50.52|48.12|50.77|48.37|50.52|48.12|0
1729064100000|2024-10-16 07:35:00|50.5|48.1|50.63|48.23|50.67|48.27|50.42|48.02|0
1729064400000|2024-10-16 07:40:00|50.61|48.21|50.51|48.11|50.63|48.23|50.46|48.06|0
1729064700000|2024-10-16 07:45:00|50.53|48.13|50.44|48.04|50.63|48.23|50.44|48.04|0
1729065000000|2024-10-16 07:50:00|50.42|48.02|50.49|48.09|50.51|48.11|50.42|48.02|0
1729065300000|2024-10-16 07:55:00|50.48|48.08|50.39|47.99|50.51|48.11|50.36|47.96|0
1729065600000|2024-10-16 08:00:00|50.38|47.98|50.47|48.07|50.59|48.19|50.34|47.94|0
1729065900000|2024-10-16 08:05:00|50.49|48.09|50.55|48.15|50.64|48.24|50.47|48.07|0
1729066200000|2024-10-16 08:10:00|50.56|48.16|50.74|48.34|50.74|48.34|50.43|48.03|0
1729066500000|2024-10-16 08:15:00|50.76|48.36|50.64|48.24|50.81|48.41|50.6|48.2|0
1729066800000|2024-10-16 08:20:00|50.66|48.26|50.77|48.37|50.81|48.41|50.6|48.2|0
1729067100000|2024-10-16 08:25:00|50.76|48.36|50.54|48.14|50.85|48.45|50.54|48.14|0
1729067400000|2024-10-16 08:30:00|50.52|48.12|50.65|48.25|50.65|48.25|50.52|48.12|0
1729067700000|2024-10-16 08:35:00|50.64|48.24|50.58|48.18|50.77|48.37|50.48|48.08|0
1729068000000|2024-10-16 08:40:00|50.56|48.16|50.54|48.14|50.69|48.29|50.5|48.1|0
1729068300000|2024-10-16 08:45:00|50.52|48.12|50.59|48.19|50.63|48.23|50.52|48.12|0
1729068600000|2024-10-16 08:50:00|50.61|48.21|50.61|48.21|50.63|48.23|50.55|48.15|0
1729068900000|2024-10-16 08:55:00|50.63|48.23|50.61|48.21|50.69|48.29|50.56|48.16|0
1729069200000|2024-10-16 09:00:00|50.63|48.23|50.55|48.15|50.67|48.27|50.51|48.11|0
1729069500000|2024-10-16 09:05:00|50.54|48.14|50.46|48.06|50.63|48.23|50.41|48.01|0
1729069800000|2024-10-16 09:10:00|50.45|48.05|50.39|47.99|50.53|48.13|50.39|47.99|0
1729070100000|2024-10-16 09:15:00|50.41|48.01|50.95|48.55|50.95|48.55|50.36|47.96|0
1729070400000|2024-10-16 09:20:00|50.93|48.53|51.06|48.66|51.06|48.66|50.93|48.53|0
1729070700000|2024-10-16 09:25:00|51.08|48.68|51.1|48.7|51.18|48.78|51.06|48.66|0
1729071000000|2024-10-16 09:30:00|51.09|48.69|51.04|48.64|51.12|48.72|50.89|48.49|0
1729071300000|2024-10-16 09:35:00|51.05|48.65|50.94|48.54|51.12|48.72|50.92|48.52|0
1729071600000|2024-10-16 09:40:00|50.95|48.55|51.04|48.64|51.04|48.64|50.92|48.52|0
1729071900000|2024-10-16 09:45:00|51.06|48.66|51|48.6|51.13|48.73|51|48.6|0
1729072200000|2024-10-16 09:50:00|51.01|48.61|51|48.6|51.03|48.63|50.92|48.52|0
1729072500000|2024-10-16 09:55:00|50.98|48.58|50.88|48.48|51.01|48.61|50.88|48.48|0
1729072800000|2024-10-16 10:00:00|50.86|48.46|50.95|48.55|50.99|48.59|50.84|48.44|0
1729073100000|2024-10-16 10:05:00|50.94|48.54|51.03|48.63|51.03|48.63|50.86|48.46|0
1729073400000|2024-10-16 10:10:00|51.02|48.62|50.99|48.59|51.07|48.67|50.97|48.57|0
1729073700000|2024-10-16 10:15:00|51|48.6|50.99|48.59|51.11|48.71|50.99|48.59|0
1729074000000|2024-10-16 10:20:00|50.97|48.57|50.92|48.52|51.01|48.61|50.87|48.47|0
1729074300000|2024-10-16 10:25:00|50.91|48.51|50.95|48.55|50.97|48.57|50.87|48.47|0
1729074600000|2024-10-16 10:30:00|50.97|48.57|50.93|48.53|50.99|48.59|50.91|48.51|0
1729074900000|2024-10-16 10:35:00|50.91|48.51|50.93|48.53|50.95|48.55|50.83|48.43|0
1729075200000|2024-10-16 10:40:00|50.95|48.55|50.92|48.52|50.96|48.56|50.89|48.49|0
1729075500000|2024-10-16 10:45:00|50.96|48.56|50.87|48.47|50.98|48.58|50.87|48.47|0
1729075800000|2024-10-16 10:50:00|50.88|48.48|50.88|48.48|50.92|48.52|50.86|48.46|0
1729076100000|2024-10-16 10:55:00|50.87|48.47|50.82|48.42|50.88|48.48|50.82|48.42|0
1729076400000|2024-10-16 11:00:00|50.84|48.44|50.86|48.46|50.88|48.48|50.76|48.36|0
1729076700000|2024-10-16 11:05:00|50.87|48.47|50.73|48.33|50.94|48.54|50.73|48.33|0
1729077000000|2024-10-16 11:10:00|50.71|48.31|50.69|48.29|50.75|48.35|50.67|48.27|0
1729077300000|2024-10-16 11:15:00|50.65|48.25|50.68|48.28|50.7|48.3|50.63|48.23|0
1729077600000|2024-10-16 11:20:00|50.67|48.27|50.66|48.26|50.7|48.3|50.65|48.25|0
1729077900000|2024-10-16 11:25:00|50.67|48.27|50.62|48.22|50.7|48.3|50.61|48.21|0
1729078200000|2024-10-16 11:30:00|50.64|48.24|50.64|48.24|50.64|48.24|50.57|48.17|0
1729078500000|2024-10-16 11:35:00|50.66|48.26|50.76|48.36|50.76|48.36|50.58|48.18|0
1729078800000|2024-10-16 11:40:00|50.78|48.38|50.79|48.39|50.83|48.43|50.77|48.37|0
1729079100000|2024-10-16 11:45:00|50.81|48.41|50.73|48.33|50.83|48.43|50.64|48.24|0
1729079400000|2024-10-16 11:50:00|50.77|48.37|50.73|48.33|50.79|48.39|50.7|48.3|0
1729079700000|2024-10-16 11:55:00|50.72|48.32|50.6|48.2|50.73|48.33|50.54|48.14|0
1729080000000|2024-10-16 12:00:00|50.62|48.22|50.71|48.31|50.76|48.36|50.56|48.16|0
1729080300000|2024-10-16 12:05:00|50.73|48.33|50.67|48.27|50.81|48.41|50.65|48.25|0
1729080600000|2024-10-16 12:10:00|50.69|48.29|50.75|48.35|50.77|48.37|50.67|48.27|0
1729080900000|2024-10-16 12:15:00|50.71|48.31|50.77|48.37|50.79|48.39|50.71|48.31|0
1729081200000|2024-10-16 12:20:00|50.78|48.38|50.76|48.36|50.88|48.48|50.76|48.36|0
1729081500000|2024-10-16 12:25:00|50.74|48.34|50.69|48.29|50.76|48.36|50.65|48.25|0
1729081800000|2024-10-16 12:30:00|50.67|48.27|50.72|48.32|50.8|48.4|50.67|48.27|0
1729082100000|2024-10-16 12:35:00|50.74|48.34|50.84|48.44|50.91|48.51|50.72|48.32|0
1729082400000|2024-10-16 12:40:00|50.85|48.45|50.95|48.55|50.95|48.55|50.84|48.44|0
1729082700000|2024-10-16 12:45:00|50.93|48.53|50.83|48.43|51.03|48.63|50.83|48.43|0
1729083000000|2024-10-16 12:50:00|50.82|48.42|50.83|48.43|50.85|48.45|50.76|48.36|0
1729083300000|2024-10-16 12:55:00|50.85|48.45|50.97|48.57|50.99|48.59|50.85|48.45|0
1729083600000|2024-10-16 13:00:00|50.99|48.59|50.73|48.33|50.99|48.59|50.73|48.33|0
1729083900000|2024-10-16 13:05:00|50.72|48.32|50.84|48.44|50.85|48.45|50.7|48.3|0
1729084200000|2024-10-16 13:10:00|50.85|48.45|50.79|48.39|50.93|48.53|50.73|48.33|0
1729084500000|2024-10-16 13:15:00|50.77|48.37|50.9|48.5|50.9|48.5|50.77|48.37|0
1729084800000|2024-10-16 13:20:00|50.92|48.52|50.86|48.46|51|48.6|50.86|48.46|0
1729085100000|2024-10-16 13:25:00|50.88|48.48|51.08|48.68|51.19|48.79|50.75|48.35|0
1729085400000|2024-10-16 13:30:00|51.06|48.66|51.14|48.74|51.46|49.06|50.81|48.41|0
1729085700000|2024-10-16 13:35:00|51.16|48.76|51.41|49.01|51.41|49.01|51.02|48.62|0
1729086000000|2024-10-16 13:40:00|51.39|48.99|51.79|49.39|51.83|49.43|51.3|48.9|0
1729086300000|2024-10-16 13:45:00|51.77|49.37|51.65|49.25|51.87|49.47|51.49|49.09|0
1729086600000|2024-10-16 13:50:00|51.71|49.31|51.73|49.33|51.86|49.46|51.65|49.25|0
1729086900000|2024-10-16 13:55:00|51.71|49.31|51.72|49.32|51.8|49.4|51.65|49.25|0
1729087200000|2024-10-16 14:00:00|51.69|49.29|51.14|48.74|51.78|49.38|51.12|48.72|0
1729087500000|2024-10-16 14:05:00|51.12|48.72|50.95|48.55|51.56|49.16|50.95|48.55|0
1729087800000|2024-10-16 14:10:00|50.97|48.57|51.05|48.65|51.13|48.73|50.97|48.57|0
1729088100000|2024-10-16 14:15:00|51.07|48.67|50.7|48.3|51.15|48.75|50.58|48.18|0
1729088400000|2024-10-16 14:20:00|50.68|48.28|50.33|47.93|50.7|48.3|50.29|47.89|0
1729088700000|2024-10-16 14:25:00|50.31|47.91|50.25|47.85|50.33|47.93|50.05|47.65|0
1729089000000|2024-10-16 14:30:00|50.27|47.87|50.06|47.66|50.55|48.15|50.04|47.64|0
1729089300000|2024-10-16 14:35:00|50.04|47.64|50.69|48.29|50.77|48.37|50.04|47.64|0
1729089600000|2024-10-16 14:40:00|50.67|48.27|51.25|48.85|51.33|48.93|50.43|48.03|0
1729089900000|2024-10-16 14:45:00|51.21|48.81|51.09|48.69|51.3|48.9|51.05|48.65|0
1729090200000|2024-10-16 14:50:00|51.05|48.65|50.72|48.32|51.07|48.67|50.69|48.29|0
1729090500000|2024-10-16 14:55:00|50.7|48.3|50.8|48.4|50.98|48.58|50.61|48.21|0
1729090800000|2024-10-16 15:00:00|50.74|48.34|50.8|48.4|50.86|48.46|50.68|48.28|0
1729091100000|2024-10-16 15:05:00|50.78|48.38|50.86|48.46|51.05|48.65|50.74|48.34|0
1729091400000|2024-10-16 15:10:00|50.82|48.42|50.57|48.17|50.82|48.42|50.43|48.03|0
1729091700000|2024-10-16 15:15:00|50.55|48.15|50.48|48.08|50.57|48.17|50.38|47.98|0
1729092000000|2024-10-16 15:20:00|50.47|48.07|50.8|48.4|50.98|48.58|50.32|47.92|0
1729092300000|2024-10-16 15:25:00|50.78|48.38|50.67|48.27|50.9|48.5|50.67|48.27|0
1729092600000|2024-10-16 15:30:00|50.69|48.29|50.67|48.27|50.82|48.42|50.67|48.27|0
1729092900000|2024-10-16 15:35:00|50.68|48.28|50.63|48.23|50.86|48.46|50.49|48.09|0
1729093200000|2024-10-16 15:40:00|50.61|48.21|50.57|48.17|50.63|48.23|50.45|48.05|0
1729093500000|2024-10-16 15:45:00|50.59|48.19|50.89|48.49|50.99|48.59|50.59|48.19|0
1729093800000|2024-10-16 15:50:00|50.85|48.45|51.01|48.61|51.03|48.63|50.81|48.41|0
1729094100000|2024-10-16 15:55:00|51.03|48.63|50.95|48.55|51.1|48.7|50.87|48.47|0
1729094400000|2024-10-16 16:00:00|50.97|48.57|50.81|48.41|50.97|48.57|50.64|48.24|0
1729094700000|2024-10-16 16:05:00|50.79|48.39|50.6|48.2|50.87|48.47|50.5|48.1|0
1729095000000|2024-10-16 16:10:00|50.58|48.18|50.64|48.24|50.73|48.33|50.5|48.1|0
1729095300000|2024-10-16 16:15:00|50.62|48.22|50.63|48.23|50.81|48.41|50.6|48.2|0
1729095600000|2024-10-16 16:20:00|50.6|48.2|50.56|48.16|50.65|48.25|50.52|48.12|0
1729095900000|2024-10-16 16:25:00|50.54|48.14|50.5|48.1|50.54|48.14|50.38|47.98|0
1729096200000|2024-10-16 16:30:00|50.48|48.08|50.52|48.12|50.54|48.14|50.29|47.89|0
1729096500000|2024-10-16 16:35:00|50.54|48.14|50.4|48|50.59|48.19|50.38|47.98|0
1729096800000|2024-10-16 16:40:00|50.38|47.98|50.38|47.98|50.42|48.02|50.3|47.9|0
1729097100000|2024-10-16 16:45:00|50.4|48|50.51|48.11|50.51|48.11|50.34|47.94|0
1729097400000|2024-10-16 16:50:00|50.49|48.09|50.19|47.79|50.49|48.09|50.19|47.79|0
1729097700000|2024-10-16 16:55:00|50.17|47.77|49.96|47.56|50.44|48.04|49.96|47.56|0
1729098000000|2024-10-16 17:00:00|49.94|47.54|49.9|47.5|50|47.6|49.81|47.41|0
1729098300000|2024-10-16 17:05:00|49.92|47.52|50.07|47.67|50.11|47.71|49.88|47.48|0
1729098600000|2024-10-16 17:10:00|50.05|47.65|50.01|47.61|50.07|47.67|49.98|47.58|0
1729098900000|2024-10-16 17:15:00|49.99|47.59|50.22|47.82|50.28|47.88|49.88|47.48|0
1729099200000|2024-10-16 17:20:00|50.24|47.84|50.22|47.82|50.31|47.91|50.14|47.74|0
1729099500000|2024-10-16 17:25:00|50.16|47.76|50.12|47.72|50.17|47.77|49.95|47.55|0
1729099800000|2024-10-16 17:30:00|50.14|47.74|50.01|47.61|50.16|47.76|50.01|47.61|0
1729100100000|2024-10-16 17:35:00|49.99|47.59|50.12|47.72|50.14|47.74|49.99|47.59|0
1729100400000|2024-10-16 17:40:00|50.1|47.7|49.89|47.49|50.14|47.74|49.87|47.47|0
1729100700000|2024-10-16 17:45:00|49.87|47.47|49.85|47.45|49.93|47.53|49.76|47.36|0
1729101000000|2024-10-16 17:50:00|49.83|47.43|49.96|47.56|49.96|47.56|49.81|47.41|0
1729101300000|2024-10-16 17:55:00|49.95|47.55|49.76|47.36|49.95|47.55|49.72|47.32|0
1729101600000|2024-10-16 18:00:00|49.77|47.37|49.75|47.35|49.81|47.41|49.64|47.24|0
1729101900000|2024-10-16 18:05:00|49.77|47.37|49.73|47.33|49.85|47.45|49.7|47.3|0
1729102200000|2024-10-16 18:10:00|49.72|47.32|49.6|47.2|49.73|47.33|49.56|47.16|0
1729102500000|2024-10-16 18:15:00|49.62|47.22|49.54|47.14|49.64|47.24|49.51|47.11|0
1729102800000|2024-10-16 18:20:00|49.52|47.12|48.96|46.56|49.52|47.12|48.91|46.51|0
1729103100000|2024-10-16 18:25:00|48.98|46.58|49.47|47.07|49.95|47.55|48.96|46.56|0
1729103400000|2024-10-16 18:30:00|49.49|47.09|49.58|47.18|49.64|47.24|49.32|46.92|0
1729103700000|2024-10-16 18:35:00|49.54|47.14|49.65|47.25|49.71|47.31|49.52|47.12|0
1729104000000|2024-10-16 18:40:00|49.67|47.27|48.85|46.45|49.75|47.35|48.81|46.41|0
1729104300000|2024-10-16 18:45:00|48.83|46.43|48.79|46.39|48.9|46.5|48.74|46.34|0
1729104600000|2024-10-16 18:50:00|48.83|46.43|48.9|46.5|48.94|46.54|48.75|46.35|0
1729104900000|2024-10-16 18:55:00|48.88|46.48|48.88|46.48|48.92|46.52|48.79|46.39|0
1729105200000|2024-10-16 19:00:00|48.9|46.5|48.99|46.59|49.11|46.71|48.88|46.48|0
1729105500000|2024-10-16 19:05:00|49.01|46.61|48.72|46.32|49.03|46.63|48.72|46.32|0
1729105800000|2024-10-16 19:10:00|48.71|46.31|48.7|46.3|48.74|46.34|48.58|46.18|0
1729106100000|2024-10-16 19:15:00|48.72|46.32|48.67|46.27|48.74|46.34|48.57|46.17|0
1729106400000|2024-10-16 19:20:00|48.65|46.25|48.85|46.45|48.89|46.49|48.65|46.25|0
1729106700000|2024-10-16 19:25:00|48.87|46.47|48.77|46.37|48.87|46.47|48.72|46.32|0
1729107000000|2024-10-16 19:30:00|48.79|46.39|48.66|46.26|48.89|46.49|48.66|46.26|0
1729107300000|2024-10-16 19:35:00|48.68|46.28|48.75|46.35|48.79|46.39|48.68|46.28|0
1729107600000|2024-10-16 19:40:00|48.74|46.34|48.72|46.32|48.75|46.35|48.68|46.28|0
1729107900000|2024-10-16 19:45:00|48.73|46.33|48.77|46.37|48.84|46.44|48.72|46.32|0
1729108200000|2024-10-16 19:50:00|48.75|46.35|48.52|46.12|48.97|46.57|48.48|46.08|0
1729108500000|2024-10-16 19:55:00|48.5|46.1|48.44|46.04|48.65|46.25|48.42|46.02|0
1729108800000|2024-10-16 20:00:00|48.53|46.13|48.53|46.13|48.66|46.26|48.52|46.12|0
1729109100000|2024-10-16 20:05:00|48.52|46.12|48.59|46.19|48.63|46.23|48.51|46.11|0
1729109400000|2024-10-16 20:10:00|48.61|46.21|48.57|46.17|48.61|46.21|48.53|46.13|0
1729109700000|2024-10-16 20:15:00|48.67|46.07|48.78|46.18|48.82|46.22|48.67|46.07|0
1729110000000|2024-10-16 20:20:00|48.76|46.16|48.7|46.1|48.81|46.21|48.7|46.1|0
1729110300000|2024-10-16 20:25:00|48.69|46.09|48.65|46.05|48.7|46.1|48.65|46.05|0
1729110600000|2024-10-16 20:30:00|48.63|46.03|48.61|46.01|48.65|46.05|48.61|46.01|0
1729110900000|2024-10-16 20:35:00|48.59|45.99|48.64|46.04|48.64|46.04|48.59|45.99|0
1729111200000|2024-10-16 20:40:00|48.62|46.02|48.68|46.08|48.68|46.08|48.6|46|0
1729111500000|2024-10-16 20:45:00|48.7|46.1|48.68|46.08|48.72|46.12|48.64|46.04|0
1729111800000|2024-10-16 20:50:00|48.67|46.07|48.86|46.26|48.88|46.28|48.67|46.07|0
1729112100000|2024-10-16 20:55:00|48.84|46.24|48.83|46.23|48.88|46.28|48.75|46.15|0
1729112400000|2024-10-16 21:00:00|48.86|46.26|48.83|46.23|48.88|46.28|48.83|46.23|0
1729112700000|2024-10-16 21:05:00|48.82|46.22|48.82|46.22|48.83|46.23|48.82|46.22|0
1729113000000|2024-10-16 21:10:00|48.83|46.23|48.83|46.23|48.85|46.25|48.82|46.22|0
1729113300000|2024-10-16 21:15:00|48.82|46.22|48.82|46.22|48.83|46.23|48.82|46.22|0
1729113600000|2024-10-16 21:20:00|48.83|46.23|48.83|46.23|48.83|46.23|48.83|46.23|0
1729113900000|2024-10-16 21:25:00|48.82|46.22|48.81|46.21|48.83|46.23|48.81|46.21|0
1729114200000|2024-10-16 21:30:00|48.84|46.24|48.85|46.25|48.86|46.26|48.84|46.24|0
1729114500000|2024-10-16 21:35:00|48.84|46.24|48.84|46.24|48.85|46.25|48.83|46.23|0
1729114800000|2024-10-16 21:40:00|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1729115100000|2024-10-16 21:45:00|48.81|46.21|48.85|46.25|48.85|46.25|48.81|46.21|0
1729115400000|2024-10-16 21:50:00|48.84|46.24|48.84|46.24|48.85|46.25|48.84|46.24|0
1729115700000|2024-10-16 21:55:00|48.83|46.23|48.83|46.23|48.84|46.24|48.83|46.23|0
1729116000000|2024-10-16 22:00:00|48.84|46.24|48.83|46.23|48.87|46.27|48.75|46.15|0
1729116300000|2024-10-16 22:05:00|48.84|46.24|48.97|46.37|48.97|46.37|48.83|46.23|0
1729116600000|2024-10-16 22:10:00|48.95|46.35|48.95|46.35|49.03|46.43|48.95|46.35|0
1729116900000|2024-10-16 22:15:00|48.94|46.34|48.95|46.35|48.97|46.37|48.88|46.28|0
1729117200000|2024-10-16 22:20:00|48.93|46.33|48.95|46.35|48.99|46.39|48.91|46.31|0
1729117500000|2024-10-16 22:25:00|48.97|46.37|48.95|46.35|48.99|46.39|48.93|46.33|0
1729117800000|2024-10-16 22:30:00|48.93|46.33|48.91|46.31|48.94|46.34|48.89|46.29|0
1729118100000|2024-10-16 22:35:00|48.93|46.33|48.93|46.33|49.04|46.44|48.93|46.33|0
1729118400000|2024-10-16 22:40:00|48.91|46.31|48.93|46.33|48.95|46.35|48.91|46.31|0
1729118700000|2024-10-16 22:45:00|48.91|46.31|48.94|46.34|48.96|46.36|48.87|46.27|0
1729119000000|2024-10-16 22:50:00|48.95|46.35|48.89|46.29|48.96|46.36|48.87|46.27|0
1729119300000|2024-10-16 22:55:00|48.87|46.27|48.91|46.31|48.91|46.31|48.85|46.25|0
1729119600000|2024-10-16 23:00:00|48.92|46.32|48.96|46.36|48.98|46.38|48.89|46.29|0
1729119900000|2024-10-16 23:05:00|48.98|46.38|49.01|46.41|49.05|46.45|48.98|46.38|0
1729120200000|2024-10-16 23:10:00|49|46.4|48.96|46.36|49|46.4|48.96|46.36|0
1729120500000|2024-10-16 23:15:00|48.98|46.38|49.01|46.41|49.03|46.43|48.96|46.36|0
1729120800000|2024-10-16 23:20:00|49|46.4|49.03|46.43|49.03|46.43|49|46.4|0
1729121100000|2024-10-16 23:25:00|49.01|46.41|49.01|46.41|49.03|46.43|48.99|46.39|0
1729121400000|2024-10-16 23:30:00|48.99|46.39|49.12|46.52|49.12|46.52|48.97|46.37|0
1729121700000|2024-10-16 23:35:00|49.13|46.53|49.12|46.52|49.16|46.56|49.08|46.48|0
1729122000000|2024-10-16 23:40:00|49.11|46.51|49.06|46.46|49.12|46.52|49.06|46.46|0
1729122300000|2024-10-16 23:45:00|49.05|46.45|49.14|46.54|49.15|46.55|49.04|46.44|0
1729122600000|2024-10-16 23:50:00|49.13|46.53|49.1|46.5|49.13|46.53|49.1|46.5|0
1729122900000|2024-10-16 23:55:00|49.12|46.52|49.13|46.53|49.17|46.57|49.11|46.51|0
1729123200000|2024-10-17 00:00:00|49.17|46.57|49.21|46.61|49.28|46.68|49.13|46.53|0
1729123500000|2024-10-17 00:05:00|49.2|46.6|49.32|46.72|49.32|46.72|49.19|46.59|0
1729123800000|2024-10-17 00:10:00|49.35|46.75|49.39|46.79|49.5|46.9|49.3|46.7|0
1729124100000|2024-10-17 00:15:00|49.41|46.81|49.31|46.71|49.56|46.96|49.31|46.71|0
1729124400000|2024-10-17 00:20:00|49.33|46.73|49.31|46.71|49.33|46.73|49.29|46.69|0
1729124700000|2024-10-17 00:25:00|49.29|46.69|49.14|46.54|49.29|46.69|49.14|46.54|0
1729125000000|2024-10-17 00:30:00|49.04|46.64|49.04|46.64|49.1|46.7|48.88|46.48|0
1729125300000|2024-10-17 00:35:00|49.05|46.65|49.02|46.62|49.08|46.68|49.02|46.62|0
1729125600000|2024-10-17 00:40:00|49.04|46.64|49|46.6|49.06|46.66|48.97|46.57|0
1729125900000|2024-10-17 00:45:00|49.01|46.61|49.06|46.66|49.08|46.68|49|46.6|0
1729126200000|2024-10-17 00:50:00|49.05|46.65|49.07|46.67|49.09|46.69|49.04|46.64|0
1729126500000|2024-10-17 00:55:00|49.06|46.66|49.04|46.64|49.09|46.69|49.02|46.62|0
1729126800000|2024-10-17 01:00:00|49.02|46.62|49.03|46.63|49.07|46.67|49.02|46.62|0
1729127100000|2024-10-17 01:05:00|49.04|46.64|48.98|46.58|49.07|46.67|48.98|46.58|0
1729127400000|2024-10-17 01:10:00|48.96|46.56|48.99|46.59|49.01|46.61|48.88|46.48|0
1729127700000|2024-10-17 01:15:00|49.01|46.61|49.16|46.76|49.16|46.76|48.99|46.59|0
1729128000000|2024-10-17 01:20:00|49.14|46.74|49.14|46.74|49.2|46.8|49.12|46.72|0
1729128300000|2024-10-17 01:25:00|49.16|46.76|49.22|46.82|49.22|46.82|49.16|46.76|0
1729128600000|2024-10-17 01:30:00|49.2|46.8|49.2|46.8|49.29|46.89|49.18|46.78|0
1729128900000|2024-10-17 01:35:00|49.21|46.81|49.16|46.76|49.21|46.81|49.12|46.72|0
1729129200000|2024-10-17 01:40:00|49.19|46.79|49.14|46.74|49.19|46.79|49.12|46.72|0
1729129500000|2024-10-17 01:45:00|49.12|46.72|49.1|46.7|49.17|46.77|49.1|46.7|0
1729129800000|2024-10-17 01:50:00|49.12|46.72|49.11|46.71|49.15|46.75|49.1|46.7|0
1729130100000|2024-10-17 01:55:00|49.13|46.73|49.04|46.64|49.13|46.73|49.04|46.64|0
1729130400000|2024-10-17 02:00:00|49.05|46.65|48.98|46.58|49.08|46.68|48.96|46.56|0
1729130700000|2024-10-17 02:05:00|48.96|46.56|49.02|46.62|49.08|46.68|48.96|46.56|0
1729131000000|2024-10-17 02:10:00|49|46.6|49.05|46.65|49.09|46.69|49|46.6|0
1729131300000|2024-10-17 02:15:00|49.07|46.67|49.09|46.69|49.14|46.74|49.04|46.64|0
1729131600000|2024-10-17 02:20:00|49.07|46.67|49|46.6|49.1|46.7|48.96|46.56|0
1729131900000|2024-10-17 02:25:00|49.01|46.61|49.09|46.69|49.13|46.73|49|46.6|0
1729132200000|2024-10-17 02:30:00|49.07|46.67|49.07|46.67|49.11|46.71|49.05|46.65|0
1729132500000|2024-10-17 02:35:00|49.09|46.69|49.2|46.8|49.2|46.8|49.07|46.67|0
1729132800000|2024-10-17 02:40:00|49.21|46.81|49.31|46.91|49.54|47.14|49.2|46.8|0
1729133100000|2024-10-17 02:45:00|49.29|46.89|49.23|46.83|49.33|46.93|49.2|46.8|0
1729133400000|2024-10-17 02:50:00|49.25|46.85|49.29|46.89|49.31|46.91|49.23|46.83|0
1729133700000|2024-10-17 02:55:00|49.3|46.9|49.23|46.83|49.31|46.91|49.21|46.81|0
1729134000000|2024-10-17 03:00:00|49.25|46.85|49.15|46.75|49.25|46.85|49.15|46.75|0
1729134300000|2024-10-17 03:05:00|49.14|46.74|49.13|46.73|49.19|46.79|49.13|46.73|0
1729134600000|2024-10-17 03:10:00|49.15|46.75|49.26|46.86|49.26|46.86|49.12|46.72|0
1729134900000|2024-10-17 03:15:00|49.25|46.85|49.23|46.83|49.25|46.85|49.21|46.81|0
1729135200000|2024-10-17 03:20:00|49.21|46.81|49.28|46.88|49.28|46.88|49.19|46.79|0
1729135500000|2024-10-17 03:25:00|49.26|46.86|49.24|46.84|49.3|46.9|49.22|46.82|0
1729135800000|2024-10-17 03:30:00|49.25|46.85|49.33|46.93|49.33|46.93|49.24|46.84|0
1729136100000|2024-10-17 03:35:00|49.32|46.92|49.24|46.84|49.33|46.93|49.24|46.84|0
1729136400000|2024-10-17 03:40:00|49.22|46.82|49.28|46.88|49.29|46.89|49.2|46.8|0
1729136700000|2024-10-17 03:45:00|49.29|46.89|49.31|46.91|49.31|46.91|49.26|46.86|0
1729137000000|2024-10-17 03:50:00|49.29|46.89|49.31|46.91|49.35|46.95|49.27|46.87|0
1729137300000|2024-10-17 03:55:00|49.33|46.93|49.31|46.91|49.34|46.94|49.29|46.89|0
1729137600000|2024-10-17 04:00:00|49.32|46.92|49.33|46.93|49.33|46.93|49.29|46.89|0
1729137900000|2024-10-17 04:05:00|49.34|46.94|49.38|46.98|49.38|46.98|49.33|46.93|0
1729138200000|2024-10-17 04:10:00|49.4|47|49.36|46.96|49.46|47.06|49.36|46.96|0
1729138500000|2024-10-17 04:15:00|49.38|46.98|49.36|46.96|49.4|47|49.36|46.96|0
1729138800000|2024-10-17 04:20:00|49.34|46.94|49.38|46.98|49.4|47|49.32|46.92|0
1729139100000|2024-10-17 04:25:00|49.39|46.99|49.38|46.98|49.42|47.02|49.36|46.96|0
1729139400000|2024-10-17 04:30:00|49.36|46.96|49.38|46.98|49.41|47.01|49.34|46.94|0
1729139700000|2024-10-17 04:35:00|49.36|46.96|49.39|46.99|49.39|46.99|49.36|46.96|0
1729140000000|2024-10-17 04:40:00|49.41|47.01|49.35|46.95|49.41|47.01|49.35|46.95|0
1729140300000|2024-10-17 04:45:00|49.34|46.94|49.35|46.95|49.35|46.95|49.3|46.9|0
1729140600000|2024-10-17 04:50:00|49.36|46.96|49.37|46.97|49.43|47.03|49.36|46.96|0
1729140900000|2024-10-17 04:55:00|49.35|46.95|49.35|46.95|49.37|46.97|49.35|46.95|0
1729141200000|2024-10-17 05:00:00|49.37|46.97|49.33|46.93|49.41|47.01|49.31|46.91|0
1729141500000|2024-10-17 05:05:00|49.34|46.94|49.25|46.85|49.34|46.94|49.24|46.84|0
1729141800000|2024-10-17 05:10:00|49.22|46.82|49.2|46.8|49.27|46.87|49.2|46.8|0
1729142100000|2024-10-17 05:15:00|49.21|46.81|49.14|46.74|49.21|46.81|49.11|46.71|0
1729142400000|2024-10-17 05:20:00|49.12|46.72|49.12|46.72|49.14|46.74|49.06|46.66|0
1729142700000|2024-10-17 05:25:00|49.14|46.74|49.21|46.81|49.21|46.81|49.12|46.72|0
1729143000000|2024-10-17 05:30:00|49.23|46.83|48.91|46.51|49.23|46.83|48.91|46.51|0
1729143300000|2024-10-17 05:35:00|48.93|46.53|48.78|46.38|48.93|46.53|48.78|46.38|0
1729143600000|2024-10-17 05:40:00|48.8|46.4|48.83|46.43|48.89|46.49|48.8|46.4|0
1729143900000|2024-10-17 05:45:00|48.81|46.41|48.79|46.39|48.83|46.43|48.76|46.36|0
1729144200000|2024-10-17 05:50:00|48.78|46.38|48.79|46.39|48.85|46.45|48.76|46.36|0
1729144500000|2024-10-17 05:55:00|48.77|46.37|48.81|46.41|48.81|46.41|48.74|46.34|0
1729144800000|2024-10-17 06:00:00|48.77|46.37|48.83|46.43|48.87|46.47|48.7|46.3|0
1729145100000|2024-10-17 06:05:00|48.81|46.41|48.6|46.2|48.87|46.47|48.55|46.15|0
1729145400000|2024-10-17 06:10:00|48.61|46.21|48.42|46.02|48.61|46.21|48.36|45.96|0
1729145700000|2024-10-17 06:15:00|48.45|46.05|48.34|45.94|48.45|46.05|48.34|45.94|0
1729146000000|2024-10-17 06:20:00|48.32|45.92|48.41|46.01|48.45|46.05|48.25|45.85|0
1729146300000|2024-10-17 06:25:00|48.4|46|48.34|45.94|48.41|46.01|48.29|45.89|0
1729146600000|2024-10-17 06:30:00|48.32|45.92|48.19|45.79|48.32|45.92|48.19|45.79|0
1729146900000|2024-10-17 06:35:00|48.21|45.81|47.86|45.46|48.23|45.83|47.75|45.35|0
1729147200000|2024-10-17 06:40:00|47.87|45.47|47.86|45.46|47.9|45.5|47.77|45.37|0
1729147500000|2024-10-17 06:45:00|47.85|45.45|47.77|45.37|47.93|45.53|47.73|45.33|0
1729147800000|2024-10-17 06:50:00|47.75|45.35|47.84|45.44|48.05|45.65|47.69|45.29|0
1729148100000|2024-10-17 06:55:00|47.82|45.42|47.81|45.41|47.98|45.58|47.76|45.36|0
1729148400000|2024-10-17 07:00:00|47.83|45.43|47.8|45.4|47.85|45.45|47.67|45.27|0
1729148700000|2024-10-17 07:05:00|47.78|45.38|47.88|45.48|47.93|45.53|47.74|45.34|0
1729149000000|2024-10-17 07:10:00|47.86|45.46|47.91|45.51|47.91|45.51|47.74|45.34|0
1729149300000|2024-10-17 07:15:00|47.92|45.52|47.83|45.43|47.92|45.52|47.75|45.35|0
1729149600000|2024-10-17 07:20:00|47.8|45.4|47.87|45.47|47.88|45.48|47.75|45.35|0
1729149900000|2024-10-17 07:25:00|47.89|45.49|47.76|45.36|47.92|45.52|47.7|45.3|0
1729150200000|2024-10-17 07:30:00|47.74|45.34|47.5|45.1|47.74|45.34|47.41|45.01|0
1729150500000|2024-10-17 07:35:00|47.48|45.08|47.32|44.92|47.48|45.08|47.32|44.92|0
1729150800000|2024-10-17 07:40:00|47.34|44.94|47.46|45.06|47.53|45.13|47.34|44.94|0
1729151100000|2024-10-17 07:45:00|47.48|45.08|47.51|45.11|47.61|45.21|47.46|45.06|0
1729151400000|2024-10-17 07:50:00|47.5|45.1|47.55|45.15|47.59|45.19|47.48|45.08|0
1729151700000|2024-10-17 07:55:00|47.57|45.17|47.42|45.02|47.6|45.2|47.41|45.01|0
1729152000000|2024-10-17 08:00:00|47.4|45|47.26|44.86|47.4|45|47.19|44.79|0
1729152300000|2024-10-17 08:05:00|47.24|44.84|47.27|44.87|47.47|45.07|47.22|44.82|0
1729152600000|2024-10-17 08:10:00|47.26|44.86|47.25|44.85|47.33|44.93|47.22|44.82|0
1729152900000|2024-10-17 08:15:00|47.27|44.87|47.46|45.06|47.46|45.06|47.13|44.73|0
1729153200000|2024-10-17 08:20:00|47.45|45.05|47.37|44.97|47.46|45.06|47.34|44.94|0
1729153500000|2024-10-17 08:25:00|47.35|44.95|47.21|44.81|47.43|45.03|47.21|44.81|0
1729153800000|2024-10-17 08:30:00|47.19|44.79|47.17|44.77|47.21|44.81|47.06|44.66|0
1729154100000|2024-10-17 08:35:00|47.15|44.75|47.22|44.82|47.24|44.84|47.12|44.72|0
1729154400000|2024-10-17 08:40:00|47.21|44.81|47.21|44.81|47.26|44.86|47.19|44.79|0
1729154700000|2024-10-17 08:45:00|47.22|44.82|47.1|44.7|47.22|44.82|47.08|44.68|0
1729155000000|2024-10-17 08:50:00|47.11|44.71|46.97|44.57|47.13|44.73|46.95|44.55|0
1729155300000|2024-10-17 08:55:00|46.95|44.55|46.95|44.55|47.04|44.64|46.91|44.51|0
1729155600000|2024-10-17 09:00:00|46.93|44.53|47.1|44.7|47.42|45.02|46.89|44.49|0
1729155900000|2024-10-17 09:05:00|47.12|44.72|47.05|44.65|47.14|44.74|46.96|44.56|0
1729156200000|2024-10-17 09:10:00|47.07|44.67|47.17|44.77|47.17|44.77|47.01|44.61|0
1729156500000|2024-10-17 09:15:00|47.16|44.76|47.1|44.7|47.19|44.79|47.04|44.64|0
1729156800000|2024-10-17 09:20:00|47.08|44.68|47.1|44.7|47.12|44.72|47.03|44.63|0
1729157100000|2024-10-17 09:25:00|47.09|44.69|47.1|44.7|47.19|44.79|47.06|44.66|0
1729157400000|2024-10-17 09:30:00|47.12|44.72|47.3|44.9|47.3|44.9|47.12|44.72|0
1729157700000|2024-10-17 09:35:00|47.29|44.89|47.02|44.62|47.29|44.89|47.02|44.62|0
1729158000000|2024-10-17 09:40:00|47.01|44.61|47.02|44.62|47.08|44.68|46.99|44.59|0
1729158300000|2024-10-17 09:45:00|47.03|44.63|46.97|44.57|47.04|44.64|46.9|44.5|0
1729158600000|2024-10-17 09:50:00|46.95|44.55|46.86|44.46|46.95|44.55|46.86|44.46|0
1729158900000|2024-10-17 09:55:00|46.88|44.48|46.93|44.53|47|44.6|46.88|44.48|0
1729159200000|2024-10-17 10:00:00|46.98|44.58|46.92|44.52|46.98|44.58|46.89|44.49|0
1729159500000|2024-10-17 10:05:00|46.93|44.53|46.89|44.49|46.95|44.55|46.87|44.47|0
1729159800000|2024-10-17 10:10:00|46.91|44.51|46.82|44.42|46.93|44.53|46.78|44.38|0
1729160100000|2024-10-17 10:15:00|46.84|44.44|46.85|44.45|46.89|44.49|46.8|44.4|0
1729160400000|2024-10-17 10:20:00|46.84|44.44|46.83|44.43|46.91|44.51|46.82|44.42|0
1729160700000|2024-10-17 10:25:00|46.85|44.45|46.85|44.45|46.89|44.49|46.82|44.42|0
1729161000000|2024-10-17 10:30:00|46.83|44.43|46.99|44.59|47.01|44.61|46.82|44.42|0
1729161300000|2024-10-17 10:35:00|47.01|44.61|46.99|44.59|47.03|44.63|46.97|44.57|0
1729161600000|2024-10-17 10:40:00|46.98|44.58|46.94|44.54|46.99|44.59|46.9|44.5|0
1729161900000|2024-10-17 10:45:00|46.92|44.52|46.9|44.5|46.95|44.55|46.86|44.46|0
1729162200000|2024-10-17 10:50:00|46.89|44.49|46.78|44.38|46.9|44.5|46.77|44.37|0
1729162500000|2024-10-17 10:55:00|46.79|44.39|46.68|44.28|46.79|44.39|46.65|44.25|0
1729162800000|2024-10-17 11:00:00|46.72|44.32|46.9|44.5|46.93|44.53|46.7|44.3|0
1729163100000|2024-10-17 11:05:00|46.89|44.49|46.89|44.49|46.93|44.53|46.77|44.37|0
1729163400000|2024-10-17 11:10:00|46.91|44.51|46.84|44.44|46.91|44.51|46.82|44.42|0
1729163700000|2024-10-17 11:15:00|46.82|44.42|46.84|44.44|46.89|44.49|46.79|44.39|0
1729164000000|2024-10-17 11:20:00|46.86|44.46|46.84|44.44|46.89|44.49|46.82|44.42|0
1729164300000|2024-10-17 11:25:00|46.86|44.46|46.82|44.42|46.91|44.51|46.76|44.36|0
1729164600000|2024-10-17 11:30:00|46.84|44.44|46.78|44.38|46.84|44.44|46.73|44.33|0
1729164900000|2024-10-17 11:35:00|46.8|44.4|46.76|44.36|46.89|44.49|46.76|44.36|0
1729165200000|2024-10-17 11:40:00|46.83|44.43|46.94|44.54|46.94|44.54|46.82|44.42|0
1729165500000|2024-10-17 11:45:00|46.92|44.52|46.94|44.54|46.96|44.56|46.89|44.49|0
1729165800000|2024-10-17 11:50:00|46.96|44.56|46.92|44.52|46.97|44.57|46.92|44.52|0
1729166100000|2024-10-17 11:55:00|46.9|44.5|46.88|44.48|46.92|44.52|46.87|44.47|0
1729166400000|2024-10-17 12:00:00|46.9|44.5|46.83|44.43|46.92|44.52|46.77|44.37|0
1729166700000|2024-10-17 12:05:00|46.84|44.44|46.79|44.39|46.86|44.46|46.76|44.36|0
1729167000000|2024-10-17 12:10:00|46.78|44.38|46.59|44.19|46.79|44.39|46.5|44.1|0
1729167300000|2024-10-17 12:15:00|46.58|44.18|46.52|44.12|46.59|44.19|46.4|44|0
1729167600000|2024-10-17 12:20:00|46.56|44.16|46.59|44.19|46.61|44.21|46.52|44.12|0
1729167900000|2024-10-17 12:25:00|46.61|44.21|46.72|44.32|46.8|44.4|46.61|44.21|0
1729168200000|2024-10-17 12:30:00|46.56|44.16|46.57|44.17|46.76|44.36|46.36|43.96|0
1729168500000|2024-10-17 12:35:00|46.55|44.15|46.27|43.87|46.61|44.21|46.25|43.85|0
1729168800000|2024-10-17 12:40:00|46.25|43.85|46.66|44.26|46.69|44.29|46.25|43.85|0
1729169100000|2024-10-17 12:45:00|46.67|44.27|46.53|44.13|46.78|44.38|46.5|44.1|0
1729169400000|2024-10-17 12:50:00|46.51|44.11|46.44|44.04|46.55|44.15|46.42|44.02|0
1729169700000|2024-10-17 12:55:00|46.42|44.02|46.28|43.88|46.51|44.11|46.28|43.88|0
1729170000000|2024-10-17 13:00:00|46.26|43.86|46.19|43.79|46.32|43.92|46.1|43.7|0
1729170300000|2024-10-17 13:05:00|46.17|43.77|45.84|43.44|46.19|43.79|45.77|43.37|0
1729170600000|2024-10-17 13:10:00|45.86|43.46|46.46|44.06|46.8|44.4|45.86|43.46|0
1729170900000|2024-10-17 13:15:00|46.45|44.05|46.39|43.99|46.5|44.1|46.34|43.94|0
1729171200000|2024-10-17 13:20:00|46.37|43.97|46.51|44.11|46.51|44.11|46.37|43.97|0
1729171500000|2024-10-17 13:25:00|46.53|44.13|46.44|44.04|46.6|44.2|46.41|44.01|0
1729171800000|2024-10-17 13:30:00|46.37|43.97|47.12|44.72|47.25|44.85|46.34|43.94|0
1729172100000|2024-10-17 13:35:00|47.16|44.76|48.01|45.61|48.34|45.94|47.16|44.76|0
1729172400000|2024-10-17 13:40:00|48.04|45.64|47.68|45.28|48.06|45.66|47.48|45.08|0
1729172700000|2024-10-17 13:45:00|47.7|45.3|47.64|45.24|47.73|45.33|47.5|45.1|0
1729173000000|2024-10-17 13:50:00|47.62|45.22|47.5|45.1|47.62|45.22|47.21|44.81|0
1729173300000|2024-10-17 13:55:00|47.48|45.08|47.88|45.48|48.06|45.66|47.46|45.06|0
1729173600000|2024-10-17 14:00:00|47.75|45.35|48.12|45.72|48.16|45.76|47.34|44.94|0
1729173900000|2024-10-17 14:05:00|48.08|45.68|48.17|45.77|48.38|45.98|48.01|45.61|0
1729174200000|2024-10-17 14:10:00|48.21|45.81|47.86|45.46|48.26|45.86|47.82|45.42|0
1729174500000|2024-10-17 14:15:00|47.88|45.48|47.8|45.4|48.08|45.68|47.71|45.31|0
1729174800000|2024-10-17 14:20:00|47.79|45.39|47.26|44.86|47.86|45.46|47.26|44.86|0
1729175100000|2024-10-17 14:25:00|47.28|44.88|47.58|45.18|48.17|45.77|47.28|44.88|0
1729175400000|2024-10-17 14:30:00|47.62|45.22|47.64|45.24|47.84|45.44|47.51|45.11|0
1729175700000|2024-10-17 14:35:00|47.69|45.29|47.91|45.51|48.2|45.8|47.67|45.27|0
1729176000000|2024-10-17 14:40:00|47.93|45.53|48.09|45.69|48.27|45.87|47.64|45.24|0
1729176300000|2024-10-17 14:45:00|48.07|45.67|48.02|45.62|48.2|45.8|47.93|45.53|0
1729176600000|2024-10-17 14:50:00|48.03|45.63|48.14|45.74|48.29|45.89|48.03|45.63|0
1729176900000|2024-10-17 14:55:00|48.12|45.72|48.18|45.78|48.21|45.81|47.9|45.5|0
1729177200000|2024-10-17 15:00:00|48.14|45.74|48.44|46.04|48.56|46.16|47.94|45.54|0
1729177500000|2024-10-17 15:05:00|48.5|46.1|47.85|45.45|48.52|46.12|47.78|45.38|0
1729177800000|2024-10-17 15:10:00|47.87|45.47|47.63|45.23|47.89|45.49|47.61|45.21|0
1729178100000|2024-10-17 15:15:00|47.65|45.25|47.54|45.14|48.15|45.75|47.38|44.98|0
1729178400000|2024-10-17 15:20:00|47.58|45.18|47.45|45.05|47.63|45.23|47.41|45.01|0
1729178700000|2024-10-17 15:25:00|47.43|45.03|47.16|44.76|47.43|45.03|47.14|44.74|0
1729179000000|2024-10-17 15:30:00|47.14|44.74|46.96|44.56|47.38|44.98|46.94|44.54|0
1729179300000|2024-10-17 15:35:00|46.98|44.58|46.9|44.5|47.18|44.78|46.83|44.43|0
1729179600000|2024-10-17 15:40:00|46.89|44.49|46.99|44.59|46.99|44.59|46.83|44.43|0
1729179900000|2024-10-17 15:45:00|46.98|44.58|47.05|44.65|47.08|44.68|46.94|44.54|0
1729180200000|2024-10-17 15:50:00|47.08|44.68|46.94|44.54|47.08|44.68|46.92|44.52|0
1729180500000|2024-10-17 15:55:00|46.95|44.55|46.56|44.16|46.97|44.57|46.56|44.16|0
1729180800000|2024-10-17 16:00:00|46.58|44.18|46.63|44.23|46.68|44.28|46.38|43.98|0
1729181100000|2024-10-17 16:05:00|46.61|44.21|46.75|44.35|46.81|44.41|46.5|44.1|0
1729181400000|2024-10-17 16:10:00|46.74|44.34|46.84|44.44|46.93|44.53|46.7|44.3|0
1729181700000|2024-10-17 16:15:00|46.86|44.46|46.81|44.41|46.88|44.48|46.73|44.33|0
1729182000000|2024-10-17 16:20:00|46.79|44.39|46.79|44.39|46.95|44.55|46.75|44.35|0
1729182300000|2024-10-17 16:25:00|46.8|44.4|46.87|44.47|46.95|44.55|46.79|44.39|0
1729182600000|2024-10-17 16:30:00|46.89|44.49|47.14|44.74|47.27|44.87|46.89|44.49|0
1729182900000|2024-10-17 16:35:00|47.16|44.76|46.91|44.51|47.16|44.76|46.85|44.45|0
1729183200000|2024-10-17 16:40:00|46.89|44.49|46.71|44.31|46.89|44.49|46.69|44.29|0
1729183500000|2024-10-17 16:45:00|46.73|44.33|46.76|44.36|46.82|44.42|46.73|44.33|0
1729183800000|2024-10-17 16:50:00|46.74|44.34|46.25|43.85|46.78|44.38|46.23|43.83|0
1729184100000|2024-10-17 16:55:00|46.23|43.83|46.35|43.95|46.53|44.13|46.18|43.78|0
1729184400000|2024-10-17 17:00:00|46.34|43.94|46.19|43.79|46.42|44.02|46.14|43.74|0
1729184700000|2024-10-17 17:05:00|46.21|43.81|46.28|43.88|46.41|44.01|46.17|43.77|0
1729185000000|2024-10-17 17:10:00|46.26|43.86|46.23|43.83|46.33|43.93|46.22|43.82|0
1729185300000|2024-10-17 17:15:00|46.24|43.84|46.38|43.98|46.4|44|46.21|43.81|0
1729185600000|2024-10-17 17:20:00|46.37|43.97|46.49|44.09|46.53|44.13|46.3|43.9|0
1729185900000|2024-10-17 17:25:00|46.51|44.11|46.47|44.07|46.54|44.14|46.44|44.04|0
1729186200000|2024-10-17 17:30:00|46.45|44.05|46.52|44.12|46.54|44.14|46.42|44.02|0
1729186500000|2024-10-17 17:35:00|46.51|44.11|46.42|44.02|46.52|44.12|46.38|43.98|0
1729186800000|2024-10-17 17:40:00|46.4|44|46.18|43.78|46.42|44.02|46.18|43.78|0
1729187100000|2024-10-17 17:45:00|46.19|43.79|46.18|43.78|46.24|43.84|46.16|43.76|0
1729187400000|2024-10-17 17:50:00|46.16|43.76|46.25|43.85|46.32|43.92|46.15|43.75|0
1729187700000|2024-10-17 17:55:00|46.27|43.87|46.36|43.96|46.41|44.01|46.25|43.85|0
1729188000000|2024-10-17 18:00:00|46.37|43.97|46.93|44.53|46.93|44.53|46.32|43.92|0
1729188300000|2024-10-17 18:05:00|46.98|44.58|47.43|45.03|47.47|45.07|46.91|44.51|0
1729188600000|2024-10-17 18:10:00|47.49|45.09|47.21|44.81|47.65|45.25|47.16|44.76|0
1729188900000|2024-10-17 18:15:00|47.23|44.83|47.63|45.23|47.65|45.25|47.21|44.81|0
1729189200000|2024-10-17 18:20:00|47.61|45.21|47.59|45.19|47.7|45.3|47.54|45.14|0
1729189500000|2024-10-17 18:25:00|47.58|45.18|47.59|45.19|47.63|45.23|47.36|44.96|0
1729189800000|2024-10-17 18:30:00|47.63|45.23|47.54|45.14|47.68|45.28|47.48|45.08|0
1729190100000|2024-10-17 18:35:00|47.55|45.15|47.43|45.03|47.76|45.36|47.43|45.03|0
1729190400000|2024-10-17 18:40:00|47.44|45.04|47.5|45.1|47.68|45.28|47.41|45.01|0
1729190700000|2024-10-17 18:45:00|47.52|45.12|47.41|45.01|47.59|45.19|47.26|44.86|0
1729191000000|2024-10-17 18:50:00|47.42|45.02|47.24|44.84|47.42|45.02|47.17|44.77|0
1729191300000|2024-10-17 18:55:00|47.26|44.86|47.1|44.7|47.33|44.93|47.1|44.7|0
1729191600000|2024-10-17 19:00:00|47.08|44.68|47.46|45.06|47.47|45.07|47.06|44.66|0
1729191900000|2024-10-17 19:05:00|47.47|45.07|47.24|44.84|47.47|45.07|47.24|44.84|0
1729192200000|2024-10-17 19:10:00|47.26|44.86|47.13|44.73|47.27|44.87|47.07|44.67|0
1729192500000|2024-10-17 19:15:00|47.15|44.75|46.42|44.02|47.22|44.82|46.41|44.01|0
1729192800000|2024-10-17 19:20:00|46.46|44.06|46.51|44.11|46.64|44.24|46.44|44.04|0
1729193100000|2024-10-17 19:25:00|46.53|44.13|46.75|44.35|46.76|44.36|46.53|44.13|0
1729193400000|2024-10-17 19:30:00|46.76|44.36|46.71|44.31|46.89|44.49|46.65|44.25|0
1729193700000|2024-10-17 19:35:00|46.69|44.29|46.91|44.51|46.96|44.56|46.69|44.29|0
1729194000000|2024-10-17 19:40:00|46.9|44.5|46.72|44.32|46.92|44.52|46.69|44.29|0
1729194300000|2024-10-17 19:45:00|46.74|44.34|46.87|44.47|46.92|44.52|46.71|44.31|0
1729194600000|2024-10-17 19:50:00|46.96|44.56|46.42|44.02|46.96|44.56|46.39|43.99|0
1729194900000|2024-10-17 19:55:00|46.57|44.17|46.62|44.22|46.67|44.27|46.4|44|0
1729195200000|2024-10-17 20:00:00|46.61|44.21|46.47|44.07|46.67|44.27|46.29|43.89|0
1729195500000|2024-10-17 20:05:00|46.49|44.09|46.31|43.91|46.49|44.09|46.19|43.79|0
1729195800000|2024-10-17 20:10:00|46.29|43.89|46.47|44.07|46.49|44.09|46.2|43.8|0
1729196100000|2024-10-17 20:15:00|46.55|43.95|46.35|43.75|46.55|43.95|46.34|43.74|0
1729196400000|2024-10-17 20:20:00|46.37|43.77|46.41|43.81|46.44|43.84|46.35|43.75|0
1729196700000|2024-10-17 20:25:00|46.43|43.83|46.55|43.95|46.55|43.95|46.42|43.82|0
1729197000000|2024-10-17 20:30:00|46.57|43.97|46.53|43.93|46.6|44|46.53|43.93|0
1729197300000|2024-10-17 20:35:00|46.55|43.95|46.6|44|46.6|44|46.51|43.91|0
1729197600000|2024-10-17 20:40:00|46.58|43.98|46.58|43.98|46.58|43.98|46.55|43.95|0
1729197900000|2024-10-17 20:45:00|46.56|43.96|46.53|43.93|46.56|43.96|46.49|43.89|0
1729198200000|2024-10-17 20:50:00|46.51|43.91|46.49|43.89|46.54|43.94|46.49|43.89|0
1729198500000|2024-10-17 20:55:00|46.5|43.9|46.61|44.01|46.62|44.02|46.5|43.9|0
1729198800000|2024-10-17 21:00:00|46.56|43.96|46.6|44|46.61|44.01|46.55|43.95|0
1729199100000|2024-10-17 21:05:00|46.56|43.96|46.6|44|46.61|44.01|46.55|43.95|0
1729199400000|2024-10-17 21:10:00|46.59|43.99|46.58|43.98|46.59|43.99|46.58|43.98|0
1729199700000|2024-10-17 21:15:00|46.54|43.94|46.58|43.98|46.58|43.98|46.53|43.93|0
1729200000000|2024-10-17 21:20:00|46.55|43.95|46.56|43.96|46.62|44.02|46.55|43.95|0
1729200300000|2024-10-17 21:25:00|46.55|43.95|46.55|43.95|46.55|43.95|46.55|43.95|0
1729200600000|2024-10-17 21:30:00|46.54|43.94|46.54|43.94|46.54|43.94|46.54|43.94|0
1729200900000|2024-10-17 21:35:00|46.53|43.93|46.54|43.94|46.54|43.94|46.53|43.93|0
1729201500000|2024-10-17 21:45:00|46.53|43.93|46.55|43.95|46.55|43.95|46.53|43.93|0
1729201800000|2024-10-17 21:50:00|46.56|43.96|46.56|43.96|46.56|43.96|46.55|43.95|0
1729202100000|2024-10-17 21:55:00|46.55|43.95|46.56|43.96|46.57|43.97|46.54|43.94|0
1729202400000|2024-10-17 22:00:00|46.66|44.06|46.63|44.03|46.67|44.07|46.48|43.88|0
1729202700000|2024-10-17 22:05:00|46.65|44.05|46.57|43.97|46.67|44.07|46.54|43.94|0
1729203000000|2024-10-17 22:10:00|46.56|43.96|46.52|43.92|46.56|43.96|46.5|43.9|0
1729203300000|2024-10-17 22:15:00|46.54|43.94|46.43|43.83|46.54|43.94|46.41|43.81|0
1729203600000|2024-10-17 22:20:00|46.49|43.89|46.4|43.8|46.49|43.89|46.36|43.76|0
1729203900000|2024-10-17 22:25:00|46.39|43.79|46.34|43.74|46.39|43.79|46.32|43.72|0
1729204200000|2024-10-17 22:30:00|46.33|43.73|46.23|43.63|46.34|43.74|46.18|43.58|0
1729204500000|2024-10-17 22:35:00|46.21|43.61|46.2|43.6|46.25|43.65|46.18|43.58|0
1729204800000|2024-10-17 22:40:00|46.21|43.61|46.19|43.59|46.21|43.61|46.19|43.59|0
1729205100000|2024-10-17 22:45:00|46.18|43.58|46.19|43.59|46.21|43.61|46.16|43.56|0
1729205400000|2024-10-17 22:50:00|46.18|43.58|46.21|43.61|46.21|43.61|46.14|43.54|0
1729205700000|2024-10-17 22:55:00|46.19|43.59|46.25|43.65|46.3|43.7|46.19|43.59|0
1729206000000|2024-10-17 23:00:00|46.26|43.66|46.3|43.7|46.31|43.71|46.24|43.64|0
1729206300000|2024-10-17 23:05:00|46.31|43.71|46.36|43.76|46.37|43.77|46.3|43.7|0
1729206600000|2024-10-17 23:10:00|46.35|43.75|46.26|43.66|46.35|43.75|46.26|43.66|0
1729206900000|2024-10-17 23:15:00|46.28|43.68|46.26|43.66|46.28|43.68|46.26|43.66|0
1729207200000|2024-10-17 23:20:00|46.27|43.67|46.29|43.69|46.31|43.71|46.27|43.67|0
1729207500000|2024-10-17 23:25:00|46.31|43.71|46.29|43.69|46.31|43.71|46.27|43.67|0
1729207800000|2024-10-17 23:30:00|46.27|43.67|46.27|43.67|46.27|43.67|46.25|43.65|0
1729208100000|2024-10-17 23:35:00|46.25|43.65|46.23|43.63|46.29|43.69|46.22|43.62|0
1729208400000|2024-10-17 23:40:00|46.22|43.62|46.29|43.69|46.31|43.71|46.22|43.62|0
1729208700000|2024-10-17 23:45:00|46.3|43.7|46.29|43.69|46.3|43.7|46.27|43.67|0
1729209000000|2024-10-17 23:50:00|46.27|43.67|46.27|43.67|46.29|43.69|46.25|43.65|0
1729209300000|2024-10-17 23:55:00|46.25|43.65|46.23|43.63|46.25|43.65|46.23|43.63|0
1729209600000|2024-10-18 00:00:00|46.27|43.67|46.34|43.74|46.37|43.77|46.25|43.65|0
1729209900000|2024-10-18 00:05:00|46.32|43.72|46.42|43.82|46.44|43.84|46.3|43.7|0
1729210200000|2024-10-18 00:10:00|46.41|43.81|46.32|43.72|46.44|43.84|46.32|43.72|0
1729210500000|2024-10-18 00:15:00|46.39|43.79|46.62|44.02|46.62|44.02|46.38|43.78|0
1729210800000|2024-10-18 00:20:00|46.61|44.01|46.69|44.09|46.73|44.13|46.58|43.98|0
1729211100000|2024-10-18 00:25:00|46.73|44.13|47.12|44.52|47.25|44.65|46.71|44.11|0
1729211400000|2024-10-18 00:30:00|47.21|44.81|46.84|44.44|47.26|44.86|46.8|44.4|0
1729211700000|2024-10-18 00:35:00|46.85|44.45|46.85|44.45|46.9|44.5|46.8|44.4|0
1729212000000|2024-10-18 00:40:00|46.88|44.48|46.75|44.35|46.88|44.48|46.73|44.33|0
1729212300000|2024-10-18 00:45:00|46.73|44.33|46.69|44.29|46.82|44.42|46.69|44.29|0
1729212600000|2024-10-18 00:50:00|46.68|44.28|46.65|44.25|46.69|44.29|46.6|44.2|0
1729212900000|2024-10-18 00:55:00|46.64|44.24|46.67|44.27|46.67|44.27|46.6|44.2|0
1729213200000|2024-10-18 01:00:00|46.69|44.29|46.71|44.31|46.74|44.34|46.64|44.24|0
1729213500000|2024-10-18 01:05:00|46.69|44.29|46.64|44.24|46.72|44.32|46.62|44.22|0
1729213800000|2024-10-18 01:10:00|46.65|44.25|46.69|44.29|46.74|44.34|46.65|44.25|0
1729214100000|2024-10-18 01:15:00|46.67|44.27|46.7|44.3|46.7|44.3|46.65|44.25|0
1729214400000|2024-10-18 01:20:00|46.68|44.28|46.7|44.3|46.74|44.34|46.65|44.25|0
1729214700000|2024-10-18 01:25:00|46.68|44.28|46.64|44.24|46.74|44.34|46.63|44.23|0
1729215000000|2024-10-18 01:30:00|46.63|44.23|46.73|44.33|46.75|44.35|46.59|44.19|0
1729215300000|2024-10-18 01:35:00|46.74|44.34|46.64|44.24|46.78|44.38|46.63|44.23|0
1729215600000|2024-10-18 01:40:00|46.63|44.23|46.43|44.03|46.63|44.23|46.39|43.99|0
1729215900000|2024-10-18 01:45:00|46.44|44.04|46.39|43.99|46.48|44.08|46.39|43.99|0
1729216200000|2024-10-18 01:50:00|46.4|44|46.44|44.04|46.44|44.04|46.39|43.99|0
1729216500000|2024-10-18 01:55:00|46.43|44.03|46.44|44.04|46.46|44.06|46.42|44.02|0
1729216800000|2024-10-18 02:00:00|46.42|44.02|46.53|44.13|46.53|44.13|46.37|43.97|0
1729217100000|2024-10-18 02:05:00|46.52|44.12|46.47|44.07|46.6|44.2|46.47|44.07|0
1729217400000|2024-10-18 02:10:00|46.48|44.08|46.58|44.18|46.6|44.2|46.46|44.06|0
1729217700000|2024-10-18 02:15:00|46.6|44.2|46.61|44.21|46.63|44.23|46.53|44.13|0
1729218000000|2024-10-18 02:20:00|46.62|44.22|46.54|44.14|46.63|44.23|46.52|44.12|0
1729218300000|2024-10-18 02:25:00|46.52|44.12|46.51|44.11|46.6|44.2|46.49|44.09|0
1729218600000|2024-10-18 02:30:00|46.49|44.09|46.38|43.98|46.5|44.1|46.36|43.96|0
1729218900000|2024-10-18 02:35:00|46.36|43.96|46.36|43.96|46.4|44|46.35|43.95|0
1729219200000|2024-10-18 02:40:00|46.38|43.98|46.43|44.03|46.45|44.05|46.36|43.96|0
1729219500000|2024-10-18 02:45:00|46.41|44.01|46.52|44.12|46.52|44.12|46.39|43.99|0
1729219800000|2024-10-18 02:50:00|46.53|44.13|46.52|44.12|46.55|44.15|46.48|44.08|0
1729220100000|2024-10-18 02:55:00|46.54|44.14|46.5|44.1|46.54|44.14|46.47|44.07|0
1729220400000|2024-10-18 03:00:00|46.49|44.09|46.41|44.01|46.52|44.12|46.41|44.01|0
1729220700000|2024-10-18 03:05:00|46.42|44.02|46.44|44.04|46.44|44.04|46.41|44.01|0
1729221000000|2024-10-18 03:10:00|46.46|44.06|46.49|44.09|46.51|44.11|46.44|44.04|0
1729221300000|2024-10-18 03:15:00|46.5|44.1|46.49|44.09|46.56|44.16|46.48|44.08|0
1729221600000|2024-10-18 03:20:00|46.5|44.1|46.46|44.06|46.53|44.13|46.46|44.06|0
1729221900000|2024-10-18 03:25:00|46.47|44.07|46.45|44.05|46.47|44.07|46.42|44.02|0
1729222200000|2024-10-18 03:30:00|46.46|44.06|46.49|44.09|46.51|44.11|46.44|44.04|0
1729222500000|2024-10-18 03:35:00|46.51|44.11|46.6|44.2|46.6|44.2|46.49|44.09|0
1729222800000|2024-10-18 03:40:00|46.61|44.21|46.58|44.18|46.61|44.21|46.56|44.16|0
1729223100000|2024-10-18 03:45:00|46.6|44.2|46.54|44.14|46.61|44.21|46.54|44.14|0
1729223400000|2024-10-18 03:50:00|46.52|44.12|46.65|44.25|46.65|44.25|46.52|44.12|0
1729223700000|2024-10-18 03:55:00|46.72|44.32|46.63|44.23|46.76|44.36|46.59|44.19|0
1729224000000|2024-10-18 04:00:00|46.65|44.25|46.68|44.28|46.7|44.3|46.63|44.23|0
1729224300000|2024-10-18 04:05:00|46.66|44.26|46.64|44.24|46.68|44.28|46.61|44.21|0
1729224600000|2024-10-18 04:10:00|46.66|44.26|46.64|44.24|46.66|44.26|46.62|44.22|0
1729224900000|2024-10-18 04:15:00|46.65|44.25|46.59|44.19|46.68|44.28|46.57|44.17|0
1729225200000|2024-10-18 04:20:00|46.57|44.17|46.53|44.13|46.58|44.18|46.51|44.11|0
1729225500000|2024-10-18 04:25:00|46.52|44.12|46.6|44.2|46.62|44.22|46.52|44.12|0
1729225800000|2024-10-18 04:30:00|46.57|44.17|46.53|44.13|46.6|44.2|46.53|44.13|0
1729226100000|2024-10-18 04:35:00|46.51|44.11|46.53|44.13|46.56|44.16|46.49|44.09|0
1729226400000|2024-10-18 04:40:00|46.51|44.11|46.5|44.1|46.51|44.11|46.47|44.07|0
1729226700000|2024-10-18 04:45:00|46.49|44.09|46.49|44.09|46.53|44.13|46.47|44.07|0
1729227000000|2024-10-18 04:50:00|46.47|44.07|46.49|44.09|46.51|44.11|46.47|44.07|0
1729227300000|2024-10-18 04:55:00|46.51|44.11|46.53|44.13|46.58|44.18|46.51|44.11|0
1729227600000|2024-10-18 05:00:00|46.52|44.12|46.54|44.14|46.58|44.18|46.49|44.09|0
1729227900000|2024-10-18 05:05:00|46.53|44.13|46.52|44.12|46.57|44.17|46.49|44.09|0
1729228200000|2024-10-18 05:10:00|46.5|44.1|46.45|44.05|46.5|44.1|46.45|44.05|0
1729228500000|2024-10-18 05:15:00|46.46|44.06|46.45|44.05|46.48|44.08|46.43|44.03|0
1729228800000|2024-10-18 05:20:00|46.46|44.06|46.55|44.15|46.55|44.15|46.45|44.05|0
1729229100000|2024-10-18 05:25:00|46.53|44.13|46.56|44.16|46.56|44.16|46.5|44.1|0
1729229400000|2024-10-18 05:30:00|46.55|44.15|46.44|44.04|46.55|44.15|46.44|44.04|0
1729229700000|2024-10-18 05:35:00|46.43|44.03|46.42|44.02|46.44|44.04|46.41|44.01|0
1729230000000|2024-10-18 05:40:00|46.44|44.04|46.42|44.02|46.46|44.06|46.4|44|0
1729230300000|2024-10-18 05:45:00|46.41|44.01|46.47|44.07|46.49|44.09|46.41|44.01|0
1729230600000|2024-10-18 05:50:00|46.48|44.08|46.37|43.97|46.49|44.09|46.37|43.97|0
1729230900000|2024-10-18 05:55:00|46.38|43.98|46.31|43.91|46.38|43.98|46.29|43.89|0
1729231200000|2024-10-18 06:00:00|46.32|43.92|46.35|43.95|46.4|44|46.29|43.89|0
1729231500000|2024-10-18 06:05:00|46.33|43.93|46.29|43.89|46.36|43.96|46.27|43.87|0
1729231800000|2024-10-18 06:10:00|46.27|43.87|46.27|43.87|46.32|43.92|46.25|43.85|0
1729232100000|2024-10-18 06:15:00|46.28|43.88|46.25|43.85|46.29|43.89|46.23|43.83|0
1729232400000|2024-10-18 06:20:00|46.27|43.87|46.28|43.88|46.3|43.9|46.23|43.83|0
1729232700000|2024-10-18 06:25:00|46.27|43.87|46.28|43.88|46.32|43.92|46.27|43.87|0
1729233000000|2024-10-18 06:30:00|46.27|43.87|46.23|43.83|46.29|43.89|46.23|43.83|0
1729233300000|2024-10-18 06:35:00|46.21|43.81|46.18|43.78|46.23|43.83|46.18|43.78|0
1729233600000|2024-10-18 06:40:00|46.19|43.79|46.28|43.88|46.3|43.9|46.17|43.77|0
1729233900000|2024-10-18 06:45:00|46.26|43.86|46.06|43.66|46.27|43.87|46|43.6|0
1729234200000|2024-10-18 06:50:00|46.07|43.67|46|43.6|46.09|43.69|45.98|43.58|0
1729234500000|2024-10-18 06:55:00|45.98|43.58|45.96|43.56|46.03|43.63|45.94|43.54|0
1729234800000|2024-10-18 07:00:00|45.98|43.58|45.89|43.49|46|43.6|45.87|43.47|0
1729235100000|2024-10-18 07:05:00|45.87|43.47|45.85|43.45|45.94|43.54|45.85|43.45|0
1729235400000|2024-10-18 07:10:00|45.87|43.47|45.83|43.43|45.92|43.52|45.83|43.43|0
1729235700000|2024-10-18 07:15:00|45.85|43.45|45.85|43.45|45.86|43.46|45.81|43.41|0
1729236000000|2024-10-18 07:20:00|45.87|43.47|45.85|43.45|45.94|43.54|45.83|43.43|0
1729236300000|2024-10-18 07:25:00|45.83|43.43|45.83|43.43|45.85|43.45|45.81|43.41|0
1729236600000|2024-10-18 07:30:00|45.87|43.47|45.83|43.43|45.88|43.48|45.81|43.41|0
1729236900000|2024-10-18 07:35:00|45.85|43.45|45.79|43.39|45.85|43.45|45.79|43.39|0
1729237200000|2024-10-18 07:40:00|45.77|43.37|45.79|43.39|45.83|43.43|45.74|43.34|0
1729237500000|2024-10-18 07:45:00|45.81|43.41|45.77|43.37|45.85|43.45|45.77|43.37|0
1729237800000|2024-10-18 07:50:00|45.76|43.36|45.57|43.17|45.77|43.37|45.57|43.17|0
1729238100000|2024-10-18 07:55:00|45.56|43.16|45.4|43|45.59|43.19|45.4|43|0
1729238400000|2024-10-18 08:00:00|45.43|43.03|45.36|42.96|45.45|43.05|45.34|42.94|0
1729238700000|2024-10-18 08:05:00|45.34|42.94|45.32|42.92|45.38|42.98|45.27|42.87|0
1729239000000|2024-10-18 08:10:00|45.34|42.94|45.29|42.89|45.36|42.96|45.27|42.87|0
1729239300000|2024-10-18 08:15:00|45.31|42.91|45.25|42.85|45.32|42.92|45.22|42.82|0
1729239600000|2024-10-18 08:20:00|45.27|42.87|45.34|42.94|45.34|42.94|45.25|42.85|0
1729239900000|2024-10-18 08:25:00|45.32|42.92|45.28|42.88|45.39|42.99|45.27|42.87|0
1729240200000|2024-10-18 08:30:00|45.3|42.9|45.34|42.94|45.37|42.97|45.28|42.88|0
1729240500000|2024-10-18 08:35:00|45.32|42.92|45.48|43.08|45.53|43.13|45.28|42.88|0
1729240800000|2024-10-18 08:40:00|45.49|43.09|45.4|43|45.49|43.09|45.39|42.99|0
1729241100000|2024-10-18 08:45:00|45.41|43.01|45.35|42.95|45.44|43.04|45.34|42.94|0
1729241400000|2024-10-18 08:50:00|45.33|42.93|45.4|43|45.41|43.01|45.3|42.9|0
1729241700000|2024-10-18 08:55:00|45.38|42.98|45.36|42.96|45.42|43.02|45.35|42.95|0
1729242000000|2024-10-18 09:00:00|45.35|42.95|45.31|42.91|45.36|42.96|45.29|42.89|0
1729242300000|2024-10-18 09:05:00|45.29|42.89|45.22|42.82|45.33|42.93|45.22|42.82|0
1729242600000|2024-10-18 09:10:00|45.24|42.84|45.17|42.77|45.26|42.86|45.15|42.75|0
1729242900000|2024-10-18 09:15:00|45.18|42.78|45.34|42.94|45.37|42.97|45.18|42.78|0
1729243200000|2024-10-18 09:20:00|45.32|42.92|45.3|42.9|45.38|42.98|45.27|42.87|0
1729243500000|2024-10-18 09:25:00|45.29|42.89|45.3|42.9|45.32|42.92|45.22|42.82|0
1729243800000|2024-10-18 09:30:00|45.29|42.89|45.44|43.04|45.5|43.1|45.29|42.89|0
1729244100000|2024-10-18 09:35:00|45.43|43.03|45.43|43.03|45.43|43.03|45.37|42.97|0
1729244400000|2024-10-18 09:40:00|45.44|43.04|45.48|43.08|45.5|43.1|45.35|42.95|0
1729244700000|2024-10-18 09:45:00|45.46|43.06|45.37|42.97|45.46|43.06|45.37|42.97|0
1729245000000|2024-10-18 09:50:00|45.35|42.95|45.53|43.13|45.56|43.16|45.33|42.93|0
1729245300000|2024-10-18 09:55:00|45.55|43.15|45.54|43.14|45.63|43.23|45.53|43.13|0
1729245600000|2024-10-18 10:00:00|45.55|43.15|45.61|43.21|45.65|43.25|45.51|43.11|0
1729245900000|2024-10-18 10:05:00|45.63|43.23|45.6|43.2|45.63|43.23|45.54|43.14|0
1729246200000|2024-10-18 10:10:00|45.62|43.22|45.56|43.16|45.72|43.32|45.56|43.16|0
1729246500000|2024-10-18 10:15:00|45.52|43.12|45.59|43.19|45.61|43.21|45.52|43.12|0
1729246800000|2024-10-18 10:20:00|45.61|43.21|45.5|43.1|45.63|43.23|45.47|43.07|0
1729247100000|2024-10-18 10:25:00|45.49|43.09|45.45|43.05|45.5|43.1|45.41|43.01|0
1729247400000|2024-10-18 10:30:00|45.43|43.03|45.41|43.01|45.47|43.07|45.4|43|0
1729247700000|2024-10-18 10:35:00|45.39|42.99|45.38|42.98|45.45|43.05|45.38|42.98|0
1729248000000|2024-10-18 10:40:00|45.36|42.96|45.39|42.99|45.41|43.01|45.36|42.96|0
1729248300000|2024-10-18 10:45:00|45.4|43|45.36|42.96|45.44|43.04|45.36|42.96|0
1729248600000|2024-10-18 10:50:00|45.34|42.94|45.43|43.03|45.44|43.04|45.34|42.94|0
1729248900000|2024-10-18 10:55:00|45.46|43.06|45.35|42.95|45.48|43.08|45.35|42.95|0
1729249200000|2024-10-18 11:00:00|45.37|42.97|45.42|43.02|45.44|43.04|45.28|42.88|0
1729249500000|2024-10-18 11:05:00|45.44|43.04|45.47|43.07|45.55|43.15|45.42|43.02|0
1729249800000|2024-10-18 11:10:00|45.48|43.08|45.33|42.93|45.49|43.09|45.31|42.91|0
1729250100000|2024-10-18 11:15:00|45.31|42.91|45.24|42.84|45.31|42.91|45.19|42.79|0
1729250400000|2024-10-18 11:20:00|45.23|42.83|45.17|42.77|45.28|42.88|45.17|42.77|0
1729250700000|2024-10-18 11:25:00|45.15|42.75|45.2|42.8|45.2|42.8|45.1|42.7|0
1729251000000|2024-10-18 11:30:00|45.21|42.81|45.13|42.73|45.21|42.81|45.09|42.69|0
1729251300000|2024-10-18 11:35:00|45.12|42.72|45.15|42.75|45.17|42.77|45.1|42.7|0
1729251600000|2024-10-18 11:40:00|45.14|42.74|45.17|42.77|45.22|42.82|45.13|42.73|0
1729251900000|2024-10-18 11:45:00|45.18|42.78|45.13|42.73|45.24|42.84|45.12|42.72|0
1729252200000|2024-10-18 11:50:00|45.11|42.71|45.15|42.75|45.18|42.78|45.08|42.68|0
1729252500000|2024-10-18 11:55:00|45.13|42.73|45.2|42.8|45.22|42.82|45.11|42.71|0
1729252800000|2024-10-18 12:00:00|45.16|42.76|45.21|42.81|45.21|42.81|45.15|42.75|0
1729253100000|2024-10-18 12:05:00|45.25|42.85|45.25|42.85|45.39|42.99|45.18|42.78|0
1729253400000|2024-10-18 12:10:00|45.23|42.83|45.18|42.78|45.34|42.94|45.18|42.78|0
1729253700000|2024-10-18 12:15:00|45.16|42.76|45.23|42.83|45.25|42.85|45.09|42.69|0
1729254000000|2024-10-18 12:20:00|45.24|42.84|45.27|42.87|45.28|42.88|45.19|42.79|0
1729254300000|2024-10-18 12:25:00|45.26|42.86|45.22|42.82|45.28|42.88|45.22|42.82|0
1729254600000|2024-10-18 12:30:00|45.21|42.81|45.07|42.67|45.21|42.81|45.01|42.61|0
1729254900000|2024-10-18 12:35:00|45.08|42.68|45.08|42.68|45.17|42.77|45.03|42.63|0
1729255200000|2024-10-18 12:40:00|45.07|42.67|44.96|42.56|45.14|42.74|44.96|42.56|0
1729255500000|2024-10-18 12:45:00|44.99|42.59|45.03|42.63|45.05|42.65|44.96|42.56|0
1729255800000|2024-10-18 12:50:00|45.05|42.65|45.27|42.87|45.63|43.23|44.96|42.56|0
1729256100000|2024-10-18 12:55:00|45.29|42.89|45.28|42.88|45.32|42.92|45.25|42.85|0
1729256400000|2024-10-18 13:00:00|45.3|42.9|45.28|42.88|45.3|42.9|45.25|42.85|0
1729256700000|2024-10-18 13:05:00|45.3|42.9|45.23|42.83|45.3|42.9|45.21|42.81|0
1729257000000|2024-10-18 13:10:00|45.21|42.81|45.09|42.69|45.23|42.83|45.09|42.69|0
1729257300000|2024-10-18 13:15:00|45.07|42.67|45.02|42.62|45.07|42.67|44.95|42.55|0
1729257600000|2024-10-18 13:20:00|44.98|42.58|45.03|42.63|45.03|42.63|44.86|42.46|0
1729257900000|2024-10-18 13:25:00|45.09|42.69|45.22|42.82|45.54|43.14|45.09|42.69|0
1729258200000|2024-10-18 13:30:00|45.19|42.79|46.31|43.91|46.31|43.91|45.12|42.72|0
1729258500000|2024-10-18 13:35:00|46.32|43.92|45.97|43.57|46.32|43.92|45.89|43.49|0
1729258800000|2024-10-18 13:40:00|45.91|43.51|45.01|42.61|45.97|43.57|45|42.6|0
1729259100000|2024-10-18 13:45:00|45|42.6|45.51|43.11|45.58|43.18|44.98|42.58|0
1729259400000|2024-10-18 13:50:00|45.49|43.09|45.45|43.05|45.63|43.23|45.31|42.91|0
1729259700000|2024-10-18 13:55:00|45.4|43|45.4|43|45.49|43.09|45.31|42.91|0
1729260000000|2024-10-18 14:00:00|45.43|43.03|45.29|42.89|45.5|43.1|45.24|42.84|0
1729260300000|2024-10-18 14:05:00|45.31|42.91|44.68|42.28|45.34|42.94|44.68|42.28|0
1729260600000|2024-10-18 14:10:00|44.63|42.23|45.08|42.68|45.08|42.68|44.58|42.18|0
1729260900000|2024-10-18 14:15:00|45.06|42.66|44.94|42.54|45.13|42.73|44.92|42.52|0
1729261200000|2024-10-18 14:20:00|44.96|42.56|45.03|42.63|45.2|42.8|44.89|42.49|0
1729261500000|2024-10-18 14:25:00|45.04|42.64|44.97|42.57|45.2|42.8|44.96|42.56|0
1729261800000|2024-10-18 14:30:00|44.96|42.56|45.02|42.62|45.09|42.69|44.85|42.45|0
1729262100000|2024-10-18 14:35:00|45.04|42.64|44.92|42.52|45.22|42.82|44.88|42.48|0
1729262400000|2024-10-18 14:40:00|44.9|42.5|44.76|42.36|44.9|42.5|44.76|42.36|0
1729262700000|2024-10-18 14:45:00|44.78|42.38|44.76|42.36|44.83|42.43|44.67|42.27|0
1729263000000|2024-10-18 14:50:00|44.78|42.38|44.93|42.53|44.95|42.55|44.71|42.31|0
1729263300000|2024-10-18 14:55:00|44.95|42.55|44.97|42.57|45.05|42.65|44.72|42.32|0
1729263600000|2024-10-18 15:00:00|44.98|42.58|44.75|42.35|45|42.6|44.68|42.28|0
1729263900000|2024-10-18 15:05:00|44.77|42.37|44.67|42.27|44.89|42.49|44.65|42.25|0
1729264200000|2024-10-18 15:10:00|44.68|42.28|44.59|42.19|44.7|42.3|44.54|42.14|0
1729264500000|2024-10-18 15:15:00|44.58|42.18|44.51|42.11|44.65|42.25|44.51|42.11|0
1729264800000|2024-10-18 15:20:00|44.47|42.07|44.49|42.09|44.65|42.25|44.45|42.05|0
1729265100000|2024-10-18 15:25:00|44.47|42.07|44.64|42.24|44.64|42.24|44.33|41.93|0
1729265400000|2024-10-18 15:30:00|44.62|42.22|44.45|42.05|44.62|42.22|44.17|41.77|0
1729265700000|2024-10-18 15:35:00|44.43|42.03|44.33|41.93|44.52|42.12|44.33|41.93|0
1729266000000|2024-10-18 15:40:00|44.35|41.95|44.41|42.01|44.52|42.12|44.29|41.89|0
1729266300000|2024-10-18 15:45:00|44.4|42|44.48|42.08|44.52|42.12|44.36|41.96|0
1729266600000|2024-10-18 15:50:00|44.5|42.1|44.39|41.99|44.53|42.13|44.39|41.99|0
1729266900000|2024-10-18 15:55:00|44.41|42.01|44.55|42.15|44.67|42.27|44.41|42.01|0
1729267200000|2024-10-18 16:00:00|44.53|42.13|44.53|42.13|44.69|42.29|44.46|42.06|0
1729267500000|2024-10-18 16:05:00|44.55|42.15|44.53|42.13|44.58|42.18|44.48|42.08|0
1729267800000|2024-10-18 16:10:00|44.51|42.11|44.63|42.23|44.63|42.23|44.51|42.11|0
1729268100000|2024-10-18 16:15:00|44.65|42.25|44.35|41.95|44.65|42.25|44.34|41.94|0
1729268400000|2024-10-18 16:20:00|44.37|41.97|44.42|42.02|44.44|42.04|44.33|41.93|0
1729268700000|2024-10-18 16:25:00|44.4|42|44.35|41.95|44.42|42.02|44.26|41.86|0
1729269000000|2024-10-18 16:30:00|44.33|41.93|44.23|41.83|44.38|41.98|44.23|41.83|0
1729269300000|2024-10-18 16:35:00|44.21|41.81|44.17|41.77|44.26|41.86|44.16|41.76|0
1729269600000|2024-10-18 16:40:00|44.16|41.76|44|41.6|44.17|41.77|43.98|41.58|0
1729269900000|2024-10-18 16:45:00|44.02|41.62|44|41.6|44.09|41.69|43.98|41.58|0
1729270200000|2024-10-18 16:50:00|43.98|41.58|43.72|41.32|43.98|41.58|43.71|41.31|0
1729270500000|2024-10-18 16:55:00|43.71|41.31|43.96|41.56|43.96|41.56|43.57|41.17|0
1729270800000|2024-10-18 17:00:00|43.98|41.58|43.88|41.48|44|41.6|43.81|41.41|0
1729271100000|2024-10-18 17:05:00|43.86|41.46|43.79|41.39|43.88|41.48|43.67|41.27|0
1729271400000|2024-10-18 17:10:00|43.77|41.37|43.75|41.35|43.77|41.37|43.67|41.27|0
1729271700000|2024-10-18 17:15:00|43.77|41.37|43.77|41.37|44.01|41.61|43.74|41.34|0
1729272000000|2024-10-18 17:20:00|43.75|41.35|43.87|41.47|43.94|41.54|43.75|41.35|0
1729272300000|2024-10-18 17:25:00|43.85|41.45|44.01|41.61|44.06|41.66|43.8|41.4|0
1729272600000|2024-10-18 17:30:00|43.99|41.59|43.85|41.45|44.08|41.68|43.85|41.45|0
1729272900000|2024-10-18 17:35:00|43.83|41.43|43.85|41.45|43.95|41.55|43.83|41.43|0
1729273200000|2024-10-18 17:40:00|43.83|41.43|43.82|41.42|43.9|41.5|43.78|41.38|0
1729273500000|2024-10-18 17:45:00|43.8|41.4|43.88|41.48|43.9|41.5|43.76|41.36|0
1729273800000|2024-10-18 17:50:00|43.87|41.47|44.04|41.64|44.04|41.64|43.83|41.43|0
1729274100000|2024-10-18 17:55:00|44.02|41.62|44.02|41.62|44.09|41.69|43.98|41.58|0
1729274400000|2024-10-18 18:00:00|44.05|41.65|43.97|41.57|44.54|42.14|43.91|41.51|0
1729274700000|2024-10-18 18:05:00|43.95|41.55|43.91|41.51|44.03|41.63|43.91|41.51|0
1729275000000|2024-10-18 18:10:00|43.88|41.48|43.74|41.34|43.91|41.51|43.72|41.32|0
1729275300000|2024-10-18 18:15:00|43.76|41.36|43.82|41.42|44.16|41.76|43.65|41.25|0
1729275600000|2024-10-18 18:20:00|43.8|41.4|43.8|41.4|43.89|41.49|43.79|41.39|0
1729275900000|2024-10-18 18:25:00|43.79|41.39|43.8|41.4|43.85|41.45|43.65|41.25|0
1729276200000|2024-10-18 18:30:00|43.78|41.38|43.95|41.55|43.96|41.56|43.75|41.35|0
1729276500000|2024-10-18 18:35:00|43.94|41.54|43.97|41.57|44.01|41.61|43.92|41.52|0
1729276800000|2024-10-18 18:40:00|43.99|41.59|43.92|41.52|44.02|41.62|43.85|41.45|0
1729277100000|2024-10-18 18:45:00|43.9|41.5|43.93|41.53|43.97|41.57|43.88|41.48|0
1729277400000|2024-10-18 18:50:00|43.92|41.52|44.07|41.67|44.09|41.69|43.88|41.48|0
1729277700000|2024-10-18 18:55:00|44.05|41.65|44.02|41.62|44.07|41.67|43.95|41.55|0
1729278000000|2024-10-18 19:00:00|44.07|41.67|44.24|41.84|44.43|42.03|44.05|41.65|0
1729278300000|2024-10-18 19:05:00|44.22|41.82|44.2|41.8|44.33|41.93|44.15|41.75|0
1729278600000|2024-10-18 19:10:00|44.22|41.82|44.13|41.73|44.27|41.87|44.1|41.7|0
1729278900000|2024-10-18 19:15:00|44.17|41.77|44.24|41.84|44.32|41.92|44.12|41.72|0
1729279200000|2024-10-18 19:20:00|44.25|41.85|44.39|41.99|44.43|42.03|44.24|41.84|0
1729279500000|2024-10-18 19:25:00|44.41|42.01|44.03|41.63|44.41|42.01|44.03|41.63|0
1729279800000|2024-10-18 19:30:00|44.07|41.67|44.15|41.75|44.17|41.77|44.05|41.65|0
1729280100000|2024-10-18 19:35:00|44.17|41.77|44.1|41.7|44.2|41.8|43.99|41.59|0
1729280400000|2024-10-18 19:40:00|44.11|41.71|44.2|41.8|44.3|41.9|44.11|41.71|0
1729280700000|2024-10-18 19:45:00|44.22|41.82|44.2|41.8|44.22|41.82|44.06|41.66|0
1729281000000|2024-10-18 19:50:00|44.22|41.82|43.99|41.59|44.27|41.87|43.96|41.56|0
1729281300000|2024-10-18 19:55:00|43.92|41.52|43.94|41.54|44.09|41.69|43.82|41.42|0
1729281600000|2024-10-18 20:00:00|43.97|41.57|43.87|41.47|44.09|41.69|43.83|41.43|0
1729281900000|2024-10-18 20:05:00|43.85|41.45|43.9|41.5|43.92|41.52|43.75|41.35|0
1729282200000|2024-10-18 20:10:00|43.88|41.48|43.88|41.48|43.92|41.52|43.88|41.48|0
1729470300000|2024-10-21 00:25:00|43.45|40.85|43.44|40.84|43.45|40.85|43.42|40.82|0
1729470600000|2024-10-21 00:30:00|43.32|40.92|43.23|40.83|43.34|40.94|43.22|40.82|0
1729470900000|2024-10-21 00:35:00|43.25|40.85|43.27|40.87|43.27|40.87|43.2|40.8|0
1729471200000|2024-10-21 00:40:00|43.25|40.85|43.25|40.85|43.25|40.85|43.2|40.8|0
1729471500000|2024-10-21 00:45:00|43.23|40.83|43.2|40.8|43.25|40.85|43.2|40.8|0
1729471800000|2024-10-21 00:50:00|43.18|40.78|43.19|40.79|43.21|40.81|43.16|40.76|0
1729472100000|2024-10-21 00:55:00|43.2|40.8|43.24|40.84|43.24|40.84|43.19|40.79|0
1729472400000|2024-10-21 01:00:00|43.23|40.83|43.26|40.86|43.28|40.88|43.21|40.81|0
1729472700000|2024-10-21 01:05:00|43.28|40.88|43.26|40.86|43.29|40.89|43.24|40.84|0
1729473000000|2024-10-21 01:10:00|43.24|40.84|43.26|40.86|43.26|40.86|43.21|40.81|0
1729473300000|2024-10-21 01:15:00|43.27|40.87|43.22|40.82|43.27|40.87|43.22|40.82|0
1729473600000|2024-10-21 01:20:00|43.21|40.81|43.17|40.77|43.24|40.84|43.17|40.77|0
1729473900000|2024-10-21 01:25:00|43.19|40.79|43.22|40.82|43.22|40.82|43.17|40.77|0
1729474200000|2024-10-21 01:30:00|43.2|40.8|43.13|40.73|43.22|40.82|43.12|40.72|0
1729474500000|2024-10-21 01:35:00|43.15|40.75|43.25|40.85|43.27|40.87|43.15|40.75|0
1729474800000|2024-10-21 01:40:00|43.24|40.84|43.15|40.75|43.25|40.85|43.13|40.73|0
1729475100000|2024-10-21 01:45:00|43.17|40.77|43.18|40.78|43.22|40.82|43.16|40.76|0
1729475400000|2024-10-21 01:50:00|43.17|40.77|43.21|40.81|43.23|40.83|43.16|40.76|0
1729475700000|2024-10-21 01:55:00|43.23|40.83|43.27|40.87|43.29|40.89|43.23|40.83|0
1729476000000|2024-10-21 02:00:00|43.28|40.88|43.26|40.86|43.28|40.88|43.25|40.85|0
1729476300000|2024-10-21 02:05:00|43.28|40.88|43.3|40.9|43.3|40.9|43.25|40.85|0
1729476600000|2024-10-21 02:10:00|43.31|40.91|43.33|40.93|43.35|40.95|43.29|40.89|0
1729476900000|2024-10-21 02:15:00|43.35|40.95|43.31|40.91|43.4|41|43.31|40.91|0
1729477200000|2024-10-21 02:20:00|43.33|40.93|43.29|40.89|43.34|40.94|43.29|40.89|0
1729477500000|2024-10-21 02:25:00|43.31|40.91|43.28|40.88|43.33|40.93|43.24|40.84|0
1729477800000|2024-10-21 02:30:00|43.27|40.87|43.31|40.91|43.31|40.91|43.27|40.87|0
1729478100000|2024-10-21 02:35:00|43.29|40.89|43.29|40.89|43.32|40.92|43.29|40.89|0
1729478400000|2024-10-21 02:40:00|43.31|40.91|43.37|40.97|43.39|40.99|43.29|40.89|0
1729478700000|2024-10-21 02:45:00|43.36|40.96|43.41|41.01|43.42|41.02|43.36|40.96|0
1729479000000|2024-10-21 02:50:00|43.42|41.02|43.46|41.06|43.47|41.07|43.41|41.01|0
1729479300000|2024-10-21 02:55:00|43.47|41.07|43.44|41.04|43.47|41.07|43.42|41.02|0
1729479600000|2024-10-21 03:00:00|43.43|41.03|43.45|41.05|43.47|41.07|43.42|41.02|0
1729479900000|2024-10-21 03:05:00|43.44|41.04|43.4|41|43.45|41.05|43.4|41|0
1729480200000|2024-10-21 03:10:00|43.38|40.98|43.43|41.03|43.43|41.03|43.38|40.98|0
1729480500000|2024-10-21 03:15:00|43.45|41.05|43.47|41.07|43.48|41.08|43.45|41.05|0
1729480800000|2024-10-21 03:20:00|43.48|41.08|43.48|41.08|43.48|41.08|43.45|41.05|0
1729481100000|2024-10-21 03:25:00|43.5|41.1|43.41|41.01|43.5|41.1|43.41|41.01|0
1729481400000|2024-10-21 03:30:00|43.43|41.03|43.41|41.01|43.43|41.03|43.39|40.99|0
1729481700000|2024-10-21 03:35:00|43.39|40.99|43.38|40.98|43.39|40.99|43.36|40.96|0
1729482000000|2024-10-21 03:40:00|43.39|40.99|43.39|40.99|43.46|41.06|43.39|40.99|0
1729482300000|2024-10-21 03:45:00|43.41|41.01|43.39|40.99|43.41|41.01|43.37|40.97|0
1729482600000|2024-10-21 03:50:00|43.41|41.01|43.49|41.09|43.53|41.13|43.41|41.01|0
1729482900000|2024-10-21 03:55:00|43.48|41.08|43.51|41.11|43.54|41.14|43.47|41.07|0
1729483200000|2024-10-21 04:00:00|43.52|41.12|43.53|41.13|43.54|41.14|43.51|41.11|0
1729483500000|2024-10-21 04:05:00|43.52|41.12|43.52|41.12|43.56|41.16|43.51|41.11|0
1729483800000|2024-10-21 04:10:00|43.54|41.14|43.49|41.09|43.54|41.14|43.49|41.09|0
1729484100000|2024-10-21 04:15:00|43.5|41.1|43.52|41.12|43.52|41.12|43.49|41.09|0
1729484400000|2024-10-21 04:20:00|43.54|41.14|43.52|41.12|43.57|41.17|43.5|41.1|0
1729484700000|2024-10-21 04:25:00|43.53|41.13|43.52|41.12|43.54|41.14|43.52|41.12|0
1729485000000|2024-10-21 04:30:00|43.51|41.11|43.53|41.13|43.53|41.13|43.5|41.1|0
1729485300000|2024-10-21 04:35:00|43.52|41.12|43.57|41.17|43.58|41.18|43.52|41.12|0
1729485600000|2024-10-21 04:40:00|43.58|41.18|43.63|41.23|43.63|41.23|43.58|41.18|0
1729485900000|2024-10-21 04:45:00|43.62|41.22|43.63|41.23|43.63|41.23|43.6|41.2|0
1729486200000|2024-10-21 04:50:00|43.65|41.25|43.67|41.27|43.68|41.28|43.63|41.23|0
1729486500000|2024-10-21 04:55:00|43.68|41.28|43.65|41.25|43.68|41.28|43.65|41.25|0
1729486800000|2024-10-21 05:00:00|43.67|41.27|43.65|41.25|43.72|41.32|43.63|41.23|0
1729487100000|2024-10-21 05:05:00|43.66|41.26|43.71|41.31|43.75|41.35|43.65|41.25|0
1729487400000|2024-10-21 05:10:00|43.72|41.32|43.73|41.33|43.78|41.38|43.71|41.31|0
1729487700000|2024-10-21 05:15:00|43.75|41.35|43.76|41.36|43.8|41.4|43.73|41.33|0
1729488000000|2024-10-21 05:20:00|43.75|41.35|43.73|41.33|43.75|41.35|43.68|41.28|0
1729488300000|2024-10-21 05:25:00|43.74|41.34|43.73|41.33|43.76|41.36|43.71|41.31|0
1729488600000|2024-10-21 05:30:00|43.74|41.34|43.78|41.38|43.81|41.41|43.74|41.34|0
1729488900000|2024-10-21 05:35:00|43.79|41.39|43.86|41.46|43.86|41.46|43.76|41.36|0
1729489200000|2024-10-21 05:40:00|43.84|41.44|43.77|41.37|43.88|41.48|43.77|41.37|0
1729489500000|2024-10-21 05:45:00|43.76|41.36|43.81|41.41|43.83|41.43|43.76|41.36|0
1729489800000|2024-10-21 05:50:00|43.82|41.42|43.81|41.41|43.84|41.44|43.81|41.41|0
1729490100000|2024-10-21 05:55:00|43.79|41.39|43.86|41.46|43.89|41.49|43.79|41.39|0
1729490400000|2024-10-21 06:00:00|43.87|41.47|43.8|41.4|43.89|41.49|43.79|41.39|0
1729490700000|2024-10-21 06:05:00|43.81|41.41|43.8|41.4|43.82|41.42|43.77|41.37|0
1729491000000|2024-10-21 06:10:00|43.79|41.39|43.84|41.44|43.85|41.45|43.77|41.37|0
1729491300000|2024-10-21 06:15:00|43.85|41.45|43.77|41.37|43.9|41.5|43.75|41.35|0
1729491600000|2024-10-21 06:20:00|43.76|41.36|43.78|41.38|43.83|41.43|43.75|41.35|0
1729491900000|2024-10-21 06:25:00|43.8|41.4|43.82|41.42|43.83|41.43|43.78|41.38|0
1729492200000|2024-10-21 06:30:00|43.83|41.43|43.85|41.45|43.85|41.45|43.78|41.38|0
1729492500000|2024-10-21 06:35:00|43.87|41.47|43.86|41.46|43.92|41.52|43.85|41.45|0
1729492800000|2024-10-21 06:40:00|43.88|41.48|43.98|41.58|44.09|41.69|43.86|41.46|0
1729493100000|2024-10-21 06:45:00|43.97|41.57|43.93|41.53|44.02|41.62|43.93|41.53|0
1729493400000|2024-10-21 06:50:00|43.94|41.54|43.95|41.55|43.97|41.57|43.91|41.51|0
1729493700000|2024-10-21 06:55:00|43.96|41.56|43.98|41.58|44|41.6|43.96|41.56|0
1729494000000|2024-10-21 07:00:00|43.95|41.55|43.81|41.41|44|41.6|43.81|41.41|0
1729494300000|2024-10-21 07:05:00|43.78|41.38|43.65|41.25|43.81|41.41|43.65|41.25|0
1729494600000|2024-10-21 07:10:00|43.63|41.23|43.67|41.27|43.79|41.39|43.63|41.23|0
1729494900000|2024-10-21 07:15:00|43.68|41.28|43.7|41.3|43.74|41.34|43.64|41.24|0
1729495200000|2024-10-21 07:20:00|43.72|41.32|43.72|41.32|43.73|41.33|43.65|41.25|0
1729495500000|2024-10-21 07:25:00|43.73|41.33|43.9|41.5|43.9|41.5|43.68|41.28|0
1729495800000|2024-10-21 07:30:00|43.85|41.45|43.82|41.42|43.96|41.56|43.77|41.37|0
1729496100000|2024-10-21 07:35:00|43.83|41.43|43.61|41.21|43.83|41.43|43.61|41.21|0
1729496400000|2024-10-21 07:40:00|43.59|41.19|43.66|41.26|43.68|41.28|43.59|41.19|0
1729496700000|2024-10-21 07:45:00|43.65|41.25|43.59|41.19|43.66|41.26|43.57|41.17|0
1729497000000|2024-10-21 07:50:00|43.6|41.2|43.71|41.31|43.73|41.33|43.59|41.19|0
1729497300000|2024-10-21 07:55:00|43.73|41.33|43.83|41.43|43.83|41.43|43.69|41.29|0
1729497600000|2024-10-21 08:00:00|43.85|41.45|43.69|41.29|43.86|41.46|43.62|41.22|0
1729497900000|2024-10-21 08:05:00|43.67|41.27|43.71|41.31|43.72|41.32|43.64|41.24|0
1729498200000|2024-10-21 08:10:00|43.7|41.3|43.82|41.42|43.86|41.46|43.69|41.29|0
1729498500000|2024-10-21 08:15:00|43.84|41.44|43.83|41.43|43.86|41.46|43.81|41.41|0
1729498800000|2024-10-21 08:20:00|43.84|41.44|43.81|41.41|43.86|41.46|43.77|41.37|0
1729499100000|2024-10-21 08:25:00|43.82|41.42|43.82|41.42|43.84|41.44|43.77|41.37|0
1729499400000|2024-10-21 08:30:00|43.81|41.41|43.79|41.39|43.82|41.42|43.74|41.34|0
1729499700000|2024-10-21 08:35:00|43.8|41.4|43.75|41.35|43.8|41.4|43.73|41.33|0
1729500000000|2024-10-21 08:40:00|43.73|41.33|43.71|41.31|43.78|41.38|43.7|41.3|0
1729500300000|2024-10-21 08:45:00|43.7|41.3|43.75|41.35|43.8|41.4|43.7|41.3|0
1729500600000|2024-10-21 08:50:00|43.74|41.34|43.64|41.24|43.75|41.35|43.63|41.23|0
1729500900000|2024-10-21 08:55:00|43.63|41.23|43.71|41.31|43.73|41.33|43.61|41.21|0
1729501200000|2024-10-21 09:00:00|43.72|41.32|43.76|41.36|43.78|41.38|43.69|41.29|0
1729501500000|2024-10-21 09:05:00|43.78|41.38|43.86|41.46|43.88|41.48|43.74|41.34|0
1729501800000|2024-10-21 09:10:00|43.85|41.45|43.86|41.46|43.86|41.46|43.79|41.39|0
1729502100000|2024-10-21 09:15:00|43.87|41.47|43.9|41.5|43.93|41.53|43.86|41.46|0
1729502400000|2024-10-21 09:20:00|43.88|41.48|44.05|41.65|44.07|41.67|43.88|41.48|0
1729502700000|2024-10-21 09:25:00|44.07|41.67|44.12|41.72|44.27|41.87|44.02|41.62|0
1729503000000|2024-10-21 09:30:00|44.14|41.74|44.45|42.05|44.5|42.1|44.14|41.74|0
1729503300000|2024-10-21 09:35:00|44.43|42.03|44.15|41.75|44.44|42.04|44.15|41.75|0
1729503600000|2024-10-21 09:40:00|44.13|41.73|44.05|41.65|44.13|41.73|44.04|41.64|0
1729503900000|2024-10-21 09:45:00|44.04|41.64|44.04|41.64|44.06|41.66|43.94|41.54|0
1729504200000|2024-10-21 09:50:00|44.03|41.63|44.01|41.61|44.13|41.73|44.01|41.61|0
1729504500000|2024-10-21 09:55:00|43.99|41.59|44.18|41.78|44.22|41.82|43.97|41.57|0
1729504800000|2024-10-21 10:00:00|44.2|41.8|44.21|41.81|44.25|41.85|44.14|41.74|0
1729505100000|2024-10-21 10:05:00|44.2|41.8|44.13|41.73|44.25|41.85|44.09|41.69|0
1729505400000|2024-10-21 10:10:00|44.14|41.74|44.09|41.69|44.19|41.79|44.09|41.69|0
1729505700000|2024-10-21 10:15:00|44.07|41.67|44.19|41.79|44.25|41.85|44.07|41.67|0
1729506000000|2024-10-21 10:20:00|44.21|41.81|44.23|41.83|44.24|41.84|44.17|41.77|0
1729506300000|2024-10-21 10:25:00|44.21|41.81|44.23|41.83|44.24|41.84|44.16|41.76|0
1729506600000|2024-10-21 10:30:00|44.24|41.84|44.15|41.75|44.24|41.84|44.12|41.72|0
1729506900000|2024-10-21 10:35:00|44.17|41.77|44.36|41.96|44.4|42|44.15|41.75|0
1729507200000|2024-10-21 10:40:00|44.38|41.98|44.57|42.17|44.57|42.17|44.29|41.89|0
1729507500000|2024-10-21 10:45:00|44.59|42.19|44.66|42.26|44.83|42.43|44.59|42.19|0
1729507800000|2024-10-21 10:50:00|44.67|42.27|44.71|42.31|44.81|42.41|44.67|42.27|0
1729508100000|2024-10-21 10:55:00|44.69|42.29|44.86|42.46|44.88|42.48|44.69|42.29|0
1729508400000|2024-10-21 11:00:00|44.81|42.41|44.76|42.36|44.94|42.54|44.74|42.34|0
1729508700000|2024-10-21 11:05:00|44.78|42.38|44.76|42.36|44.86|42.46|44.7|42.3|0
1729509000000|2024-10-21 11:10:00|44.77|42.37|44.77|42.37|44.81|42.41|44.72|42.32|0
1729509300000|2024-10-21 11:15:00|44.76|42.36|44.95|42.55|45.1|42.7|44.74|42.34|0
1729509600000|2024-10-21 11:20:00|44.97|42.57|45.04|42.64|45.05|42.65|44.91|42.51|0
1729509900000|2024-10-21 11:25:00|45.05|42.65|45.05|42.65|45.09|42.69|44.95|42.55|0
1729510200000|2024-10-21 11:30:00|45.03|42.63|44.93|42.53|45.14|42.74|44.84|42.44|0
1729510500000|2024-10-21 11:35:00|44.94|42.54|45|42.6|45.01|42.61|44.87|42.47|0
1729510800000|2024-10-21 11:40:00|44.98|42.58|44.91|42.51|44.98|42.58|44.84|42.44|0
1729511100000|2024-10-21 11:45:00|44.89|42.49|44.82|42.42|45.01|42.61|44.77|42.37|0
1729511400000|2024-10-21 11:50:00|44.84|42.44|44.92|42.52|45.01|42.61|44.82|42.42|0
1729511700000|2024-10-21 11:55:00|44.94|42.54|44.97|42.57|44.98|42.58|44.89|42.49|0
1729512000000|2024-10-21 12:00:00|44.96|42.56|44.79|42.39|45.06|42.66|43.93|41.53|0
1729512300000|2024-10-21 12:05:00|44.8|42.4|44.7|42.3|44.81|42.41|44.67|42.27|0
1729512600000|2024-10-21 12:10:00|44.69|42.29|44.67|42.27|44.78|42.38|44.63|42.23|0
1729512900000|2024-10-21 12:15:00|44.65|42.25|44.6|42.2|44.67|42.27|44.49|42.09|0
1729513200000|2024-10-21 12:20:00|44.58|42.18|44.53|42.13|44.61|42.21|44.4|42|0
1729513500000|2024-10-21 12:25:00|44.54|42.14|44.46|42.06|44.54|42.14|44.44|42.04|0
1729513800000|2024-10-21 12:30:00|44.47|42.07|44.33|41.93|44.49|42.09|44.3|41.9|0
1729514100000|2024-10-21 12:35:00|44.31|41.91|44.4|42|44.44|42.04|44.28|41.88|0
1729514400000|2024-10-21 12:40:00|44.42|42.02|44.54|42.14|44.63|42.23|44.42|42.02|0
1729514700000|2024-10-21 12:45:00|44.52|42.12|44.44|42.04|44.54|42.14|44.42|42.02|0
1729515000000|2024-10-21 12:50:00|44.45|42.05|44.43|42.03|44.52|42.12|44.42|42.02|0
1729515300000|2024-10-21 12:55:00|44.42|42.02|44.47|42.07|44.54|42.14|44.4|42|0
1729515600000|2024-10-21 13:00:00|44.45|42.05|44.38|41.98|44.52|42.12|44.38|41.98|0
1729515900000|2024-10-21 13:05:00|44.36|41.96|44.34|41.94|44.43|42.03|44.34|41.94|0
1729516200000|2024-10-21 13:10:00|44.36|41.96|44.31|41.91|44.36|41.96|44.27|41.87|0
1729516500000|2024-10-21 13:15:00|44.29|41.89|44.22|41.82|44.29|41.89|44.19|41.79|0
1729516800000|2024-10-21 13:20:00|44.2|41.8|44.17|41.77|44.25|41.85|44.17|41.77|0
1729517100000|2024-10-21 13:25:00|44.15|41.75|44.04|41.64|44.2|41.8|44.03|41.63|0
1729517400000|2024-10-21 13:30:00|43.99|41.59|44.01|41.61|44.06|41.66|43.84|41.44|0
1729517700000|2024-10-21 13:35:00|43.99|41.59|43.94|41.54|44.08|41.68|43.77|41.37|0
1729518000000|2024-10-21 13:40:00|43.92|41.52|43.92|41.52|44.11|41.71|43.9|41.5|0
1729518300000|2024-10-21 13:45:00|43.94|41.54|44.49|42.09|44.51|42.11|43.71|41.31|0
1729518600000|2024-10-21 13:50:00|44.51|42.11|43.92|41.52|44.51|42.11|43.87|41.47|0
1729518900000|2024-10-21 13:55:00|43.9|41.5|44.18|41.78|44.21|41.81|43.9|41.5|0
1729519200000|2024-10-21 14:00:00|44.14|41.74|44.07|41.67|44.18|41.78|43.92|41.52|0
1729519500000|2024-10-21 14:05:00|44.06|41.66|43.88|41.48|44.07|41.67|43.85|41.45|0
1729519800000|2024-10-21 14:10:00|43.87|41.47|43.76|41.36|43.97|41.57|43.74|41.34|0
1729520100000|2024-10-21 14:15:00|43.8|41.4|43.74|41.34|43.83|41.43|43.61|41.21|0
1729520400000|2024-10-21 14:20:00|43.73|41.33|43.93|41.53|43.95|41.55|43.67|41.27|0
1729520700000|2024-10-21 14:25:00|43.96|41.56|44.24|41.84|44.31|41.91|43.96|41.56|0
1729521000000|2024-10-21 14:30:00|44.21|41.81|44.47|42.07|44.59|42.19|44.21|41.81|0
1729521300000|2024-10-21 14:35:00|44.48|42.08|44.51|42.11|44.59|42.19|44.02|41.62|0
1729521600000|2024-10-21 14:40:00|44.52|42.12|44.64|42.24|44.86|42.46|44.5|42.1|0
1729521900000|2024-10-21 14:45:00|44.66|42.26|45.1|42.7|45.33|42.93|44.66|42.26|0
1729522200000|2024-10-21 14:50:00|45.08|42.68|45.1|42.7|45.21|42.81|44.89|42.49|0
1729522500000|2024-10-21 14:55:00|45.06|42.66|45.13|42.73|45.17|42.77|44.82|42.42|0
1729522800000|2024-10-21 15:00:00|45.11|42.71|45.68|43.28|45.74|43.34|45.1|42.7|0
1729523100000|2024-10-21 15:05:00|45.7|43.3|46.35|43.95|46.48|44.08|45.65|43.25|0
1729523400000|2024-10-21 15:10:00|46.4|44|45.97|43.57|46.4|44|45.84|43.44|0
1729523700000|2024-10-21 15:15:00|45.99|43.59|45.92|43.52|46.03|43.63|45.46|43.06|0
1729524000000|2024-10-21 15:20:00|45.94|43.54|46.14|43.74|46.17|43.77|45.9|43.5|0
1729524300000|2024-10-21 15:25:00|46.12|43.72|46.31|43.91|46.39|43.99|45.93|43.53|0
1729524600000|2024-10-21 15:30:00|46.35|43.95|46.2|43.8|46.46|44.06|46.2|43.8|0
1729524900000|2024-10-21 15:35:00|46.19|43.79|45.99|43.59|46.37|43.97|45.97|43.57|0
1729525200000|2024-10-21 15:40:00|46.02|43.62|45.73|43.33|46.09|43.69|45.68|43.28|0
1729525500000|2024-10-21 15:45:00|45.75|43.35|45.5|43.1|45.75|43.35|45.46|43.06|0
1729525800000|2024-10-21 15:50:00|45.48|43.08|45.65|43.25|46.12|43.72|45.32|42.92|0
1729526100000|2024-10-21 15:55:00|45.63|43.23|45.33|42.93|45.63|43.23|45.14|42.74|0
1729526400000|2024-10-21 16:00:00|45.31|42.91|45.35|42.95|45.51|43.11|45.24|42.84|0
1729526700000|2024-10-21 16:05:00|45.33|42.93|45.38|42.98|45.56|43.16|45.33|42.93|0
1729527000000|2024-10-21 16:10:00|45.36|42.96|45.54|43.14|45.7|43.3|45.33|42.93|0
1729527300000|2024-10-21 16:15:00|45.5|43.1|45.47|43.07|45.63|43.23|45.4|43|0
1729527600000|2024-10-21 16:20:00|45.45|43.05|45.38|42.98|45.57|43.17|45.36|42.96|0
1729527900000|2024-10-21 16:25:00|45.36|42.96|45.41|43.01|45.56|43.16|45.29|42.89|0
1729528200000|2024-10-21 16:30:00|45.39|42.99|44.98|42.58|45.45|43.05|44.96|42.56|0
1729528500000|2024-10-21 16:35:00|44.96|42.56|45.2|42.8|45.28|42.88|44.94|42.54|0
1729528800000|2024-10-21 16:40:00|45.15|42.75|45.1|42.7|45.2|42.8|45.06|42.66|0
1729529100000|2024-10-21 16:45:00|45.08|42.68|45.04|42.64|45.15|42.75|45.01|42.61|0
1729529400000|2024-10-21 16:50:00|45.03|42.63|44.71|42.31|45.04|42.64|44.65|42.25|0
1729529700000|2024-10-21 16:55:00|44.69|42.29|44.55|42.15|44.93|42.53|44.55|42.15|0
1729530000000|2024-10-21 17:00:00|44.57|42.17|44.53|42.13|44.6|42.2|44.46|42.06|0
1729530300000|2024-10-21 17:05:00|44.55|42.15|44.23|41.83|44.58|42.18|44.18|41.78|0
1729530600000|2024-10-21 17:10:00|44.21|41.81|44.12|41.72|44.26|41.86|44.12|41.72|0
1729530900000|2024-10-21 17:15:00|44.14|41.74|44.35|41.95|44.45|42.05|44.09|41.69|0
1729531200000|2024-10-21 17:20:00|44.36|41.96|44.22|41.82|44.45|42.05|44.22|41.82|0
1729531500000|2024-10-21 17:25:00|44.24|41.84|44.29|41.89|44.29|41.89|44.21|41.81|0
1729531800000|2024-10-21 17:30:00|44.28|41.88|44.2|41.8|44.31|41.91|44.2|41.8|0
1729532100000|2024-10-21 17:35:00|44.19|41.79|44.19|41.79|44.27|41.87|44.15|41.75|0
1729532400000|2024-10-21 17:40:00|44.2|41.8|44.2|41.8|44.26|41.86|44.13|41.73|0
1729532700000|2024-10-21 17:45:00|44.22|41.82|44.1|41.7|44.22|41.82|44.06|41.66|0
1729533000000|2024-10-21 17:50:00|44.11|41.71|43.83|41.43|44.32|41.92|43.76|41.36|0
1729533300000|2024-10-21 17:55:00|43.81|41.41|43.83|41.43|43.88|41.48|43.77|41.37|0
1729533600000|2024-10-21 18:00:00|43.81|41.41|43.84|41.44|43.96|41.56|43.81|41.41|0
1729533900000|2024-10-21 18:05:00|43.86|41.46|44.03|41.63|44.08|41.68|43.86|41.46|0
1729534200000|2024-10-21 18:10:00|44.01|41.61|44.1|41.7|44.1|41.7|43.94|41.54|0
1729534500000|2024-10-21 18:15:00|44.12|41.72|43.98|41.58|44.12|41.72|43.96|41.56|0
1729534800000|2024-10-21 18:20:00|43.96|41.56|44.21|41.81|44.41|42.01|43.92|41.52|0
1729535100000|2024-10-21 18:25:00|44.22|41.82|44.22|41.82|44.25|41.85|44.11|41.71|0
1729535400000|2024-10-21 18:30:00|44.24|41.84|44.22|41.82|44.39|41.99|44.18|41.78|0
1729535700000|2024-10-21 18:35:00|44.2|41.8|44.27|41.87|44.27|41.87|44.11|41.71|0
1729536000000|2024-10-21 18:40:00|44.29|41.89|44.44|42.04|44.46|42.06|44.27|41.87|0
1729536300000|2024-10-21 18:45:00|44.46|42.06|44.3|41.9|44.48|42.08|44.28|41.88|0
1729536600000|2024-10-21 18:50:00|44.32|41.92|44.4|42|44.42|42.02|44.27|41.87|0
1729536900000|2024-10-21 18:55:00|44.39|41.99|44.42|42.02|44.49|42.09|44.3|41.9|0
1729537200000|2024-10-21 19:00:00|44.46|42.06|44.53|42.13|44.56|42.16|44.37|41.97|0
1729537500000|2024-10-21 19:05:00|44.51|42.11|44.31|41.91|44.51|42.11|44.28|41.88|0
1729537800000|2024-10-21 19:10:00|44.3|41.9|43.98|41.58|44.3|41.9|43.89|41.49|0
1729538100000|2024-10-21 19:15:00|43.96|41.56|43.88|41.48|43.98|41.58|43.84|41.44|0
1729538400000|2024-10-21 19:20:00|43.87|41.47|44|41.6|44.05|41.65|43.86|41.46|0
1729538700000|2024-10-21 19:25:00|44.01|41.61|44.03|41.63|44.06|41.66|43.87|41.47|0
1729539000000|2024-10-21 19:30:00|44.06|41.66|44.33|41.93|44.45|42.05|44.05|41.65|0
1729539300000|2024-10-21 19:35:00|44.32|41.92|44.38|41.98|44.39|41.99|44.29|41.89|0
1729539600000|2024-10-21 19:40:00|44.36|41.96|44.14|41.74|44.39|41.99|43.8|41.4|0
1729539900000|2024-10-21 19:45:00|44.17|41.77|43.89|41.49|44.17|41.77|43.87|41.47|0
1729540200000|2024-10-21 19:50:00|43.94|41.54|43.77|41.37|44.06|41.66|43.7|41.3|0
1729540500000|2024-10-21 19:55:00|43.75|41.35|43.27|40.87|43.82|41.42|43.27|40.87|0
1729540800000|2024-10-21 20:00:00|43.34|40.94|43.32|40.92|43.39|40.99|43.28|40.88|0
1729541100000|2024-10-21 20:05:00|43.3|40.9|43.3|40.9|43.34|40.94|43.27|40.87|0
1729541400000|2024-10-21 20:10:00|43.28|40.88|43.25|40.85|43.3|40.9|43.21|40.81|0
1729541700000|2024-10-21 20:15:00|43.35|40.75|43.35|40.75|43.38|40.78|43.3|40.7|0
1729542000000|2024-10-21 20:20:00|43.33|40.73|43.26|40.66|43.33|40.73|43.23|40.63|0
1729542300000|2024-10-21 20:25:00|43.24|40.64|43.22|40.62|43.26|40.66|43.22|40.62|0
1729542600000|2024-10-21 20:30:00|43.24|40.64|43.21|40.61|43.28|40.68|43.21|40.61|0
1729542900000|2024-10-21 20:35:00|43.22|40.62|43.14|40.54|43.22|40.62|43.14|40.54|0
1729543200000|2024-10-21 20:40:00|43.15|40.55|43.15|40.55|43.17|40.57|43.14|40.54|0
1729543500000|2024-10-21 20:45:00|43.14|40.54|43.17|40.57|43.19|40.59|43.14|40.54|0
1729543800000|2024-10-21 20:50:00|43.19|40.59|43.24|40.64|43.25|40.65|43.19|40.59|0
1729544100000|2024-10-21 20:55:00|43.22|40.62|43.23|40.63|43.24|40.64|43.14|40.54|0
1729544400000|2024-10-21 21:00:00|43.22|40.62|43.21|40.61|43.22|40.62|43.19|40.59|0
1729545000000|2024-10-21 21:10:00|43.2|40.6|43.2|40.6|43.2|40.6|43.2|40.6|0
1729545300000|2024-10-21 21:15:00|43.21|40.61|43.2|40.6|43.21|40.61|43.2|40.6|0
1729545600000|2024-10-21 21:20:00|43.19|40.59|43.19|40.59|43.19|40.59|43.19|40.59|0
1729546500000|2024-10-21 21:35:00|43.18|40.58|43.18|40.58|43.18|40.58|43.18|40.58|0
1729546800000|2024-10-21 21:40:00|43.17|40.57|43.17|40.57|43.17|40.57|43.17|40.57|0
1729547100000|2024-10-21 21:45:00|43.16|40.56|43.17|40.57|43.17|40.57|43.16|40.56|0
1729547400000|2024-10-21 21:50:00|43.16|40.56|43.16|40.56|43.17|40.57|43.16|40.56|0
1729547700000|2024-10-21 21:55:00|43.17|40.57|43.16|40.56|43.17|40.57|43.16|40.56|0
1729548000000|2024-10-21 22:00:00|43.14|40.54|43.29|40.69|43.3|40.7|43.14|40.54|0
1729548300000|2024-10-21 22:05:00|43.27|40.67|43.13|40.53|43.27|40.67|43.13|40.53|0
1729548600000|2024-10-21 22:10:00|43.12|40.52|43.18|40.58|43.22|40.62|43.12|40.52|0
1729548900000|2024-10-21 22:15:00|43.17|40.57|43.25|40.65|43.27|40.67|43.17|40.57|0
1729549200000|2024-10-21 22:20:00|43.23|40.63|43.16|40.56|43.26|40.66|43.15|40.55|0
1729549500000|2024-10-21 22:25:00|43.15|40.55|43.21|40.61|43.23|40.63|43.15|40.55|0
1729549800000|2024-10-21 22:30:00|43.2|40.6|43.23|40.63|43.23|40.63|43.18|40.58|0
1729550100000|2024-10-21 22:35:00|43.26|40.66|43.3|40.7|43.31|40.71|43.26|40.66|0
1729550400000|2024-10-21 22:40:00|43.26|40.66|43.35|40.75|43.4|40.8|43.26|40.66|0
1729550700000|2024-10-21 22:45:00|43.36|40.76|43.35|40.75|43.38|40.78|43.35|40.75|0
1729551000000|2024-10-21 22:50:00|43.36|40.76|43.36|40.76|43.38|40.78|43.34|40.74|0
1729551300000|2024-10-21 22:55:00|43.37|40.77|43.41|40.81|43.41|40.81|43.36|40.76|0
1729551600000|2024-10-21 23:00:00|43.4|40.8|43.32|40.72|43.41|40.81|43.32|40.72|0
1729551900000|2024-10-21 23:05:00|43.34|40.74|43.41|40.81|43.41|40.81|43.32|40.72|0
1729552200000|2024-10-21 23:10:00|43.42|40.82|43.41|40.81|43.43|40.83|43.39|40.79|0
1729552500000|2024-10-21 23:15:00|43.43|40.83|43.42|40.82|43.43|40.83|43.34|40.74|0
1729552800000|2024-10-21 23:20:00|43.41|40.81|43.42|40.82|43.42|40.82|43.41|40.81|0
1729553100000|2024-10-21 23:25:00|43.41|40.81|43.39|40.79|43.42|40.82|43.37|40.77|0
1729553400000|2024-10-21 23:30:00|43.4|40.8|43.4|40.8|43.42|40.82|43.39|40.79|0
1729553700000|2024-10-21 23:35:00|43.39|40.79|43.44|40.84|43.45|40.85|43.39|40.79|0
1729554000000|2024-10-21 23:40:00|43.45|40.85|43.42|40.82|43.45|40.85|43.42|40.82|0
1729554300000|2024-10-21 23:45:00|43.44|40.84|43.43|40.83|43.49|40.89|43.42|40.82|0
1729554600000|2024-10-21 23:50:00|43.45|40.85|43.42|40.82|43.45|40.85|43.4|40.8|0
1729554900000|2024-10-21 23:55:00|43.43|40.83|43.43|40.83|43.43|40.83|43.4|40.8|0
1729555200000|2024-10-22 00:00:00|43.45|40.85|43.64|41.04|43.65|41.05|43.45|40.85|0
1729555500000|2024-10-22 00:05:00|43.65|41.05|43.74|41.14|43.81|41.21|43.62|41.02|0
1729555800000|2024-10-22 00:10:00|43.76|41.16|43.74|41.14|43.77|41.17|43.7|41.1|0
1729556100000|2024-10-22 00:15:00|43.72|41.12|44.74|42.14|44.74|42.14|43.72|41.12|0
1729556400000|2024-10-22 00:20:00|44.76|42.16|44.53|41.93|44.76|42.16|44.52|41.92|0
1729556700000|2024-10-22 00:25:00|44.55|41.95|44.57|41.97|44.58|41.98|44.52|41.92|0
1729557000000|2024-10-22 00:30:00|44.47|42.07|44.48|42.08|44.55|42.15|44.45|42.05|0
1729557300000|2024-10-22 00:35:00|44.5|42.1|44.64|42.24|44.67|42.27|44.5|42.1|0
1729557600000|2024-10-22 00:40:00|44.65|42.25|44.71|42.31|44.71|42.31|44.59|42.19|0
1729557900000|2024-10-22 00:45:00|44.74|42.34|44.71|42.31|44.74|42.34|44.62|42.22|0
1729558200000|2024-10-22 00:50:00|44.69|42.29|44.72|42.32|44.76|42.36|44.64|42.24|0
1729558500000|2024-10-22 00:55:00|44.74|42.34|44.83|42.43|44.85|42.45|44.71|42.31|0
1729558800000|2024-10-22 01:00:00|44.84|42.44|44.84|42.44|44.88|42.48|44.74|42.34|0
1729559100000|2024-10-22 01:05:00|44.81|42.41|44.74|42.34|44.83|42.43|44.7|42.3|0
1729559400000|2024-10-22 01:10:00|44.75|42.35|44.86|42.46|44.88|42.48|44.75|42.35|0
1729559700000|2024-10-22 01:15:00|44.88|42.48|44.86|42.46|44.93|42.53|44.84|42.44|0
1729560000000|2024-10-22 01:20:00|44.84|42.44|45|42.6|45|42.6|44.84|42.44|0
1729560300000|2024-10-22 01:25:00|44.98|42.58|44.96|42.56|45|42.6|44.89|42.49|0
1729560600000|2024-10-22 01:30:00|44.94|42.54|44.85|42.45|44.96|42.56|44.85|42.45|0
1729560900000|2024-10-22 01:35:00|44.84|42.44|44.96|42.56|45|42.6|44.84|42.44|0
1729561200000|2024-10-22 01:40:00|44.98|42.58|44.91|42.51|44.98|42.58|44.91|42.51|0
1729561500000|2024-10-22 01:45:00|44.92|42.52|44.92|42.52|44.99|42.59|44.92|42.52|0
1729561800000|2024-10-22 01:50:00|44.94|42.54|44.81|42.41|44.94|42.54|44.8|42.4|0
1729562100000|2024-10-22 01:55:00|44.83|42.43|44.85|42.45|44.85|42.45|44.81|42.41|0
1729562400000|2024-10-22 02:00:00|44.87|42.47|44.74|42.34|44.88|42.48|44.71|42.31|0
1729562700000|2024-10-22 02:05:00|44.76|42.36|44.71|42.31|44.76|42.36|44.71|42.31|0
1729563000000|2024-10-22 02:10:00|44.74|42.34|44.7|42.3|44.74|42.34|44.67|42.27|0
1729563300000|2024-10-22 02:15:00|44.69|42.29|44.69|42.29|44.74|42.34|44.67|42.27|0
1729563600000|2024-10-22 02:20:00|44.67|42.27|44.74|42.34|44.74|42.34|44.65|42.25|0
1729563900000|2024-10-22 02:25:00|44.75|42.35|44.77|42.37|44.84|42.44|44.74|42.34|0
1729564200000|2024-10-22 02:30:00|44.79|42.39|44.82|42.42|44.82|42.42|44.78|42.38|0
1729564500000|2024-10-22 02:35:00|44.84|42.44|44.8|42.4|44.84|42.44|44.77|42.37|0
1729564800000|2024-10-22 02:40:00|44.79|42.39|44.86|42.46|44.86|42.46|44.77|42.37|0
1729565100000|2024-10-22 02:45:00|44.89|42.49|44.87|42.47|44.93|42.53|44.82|42.42|0
1729565400000|2024-10-22 02:50:00|44.85|42.45|44.94|42.54|44.94|42.54|44.84|42.44|0
1729565700000|2024-10-22 02:55:00|44.96|42.56|44.99|42.59|45.03|42.63|44.94|42.54|0
1729566000000|2024-10-22 03:00:00|45.01|42.61|44.96|42.56|45.01|42.61|44.94|42.54|0
1729566300000|2024-10-22 03:05:00|44.94|42.54|44.85|42.45|44.96|42.56|44.85|42.45|0
1729566600000|2024-10-22 03:10:00|44.83|42.43|44.87|42.47|44.9|42.5|44.8|42.4|0
1729566900000|2024-10-22 03:15:00|44.85|42.45|44.85|42.45|44.88|42.48|44.83|42.43|0
1729567200000|2024-10-22 03:20:00|44.86|42.46|44.83|42.43|44.9|42.5|44.81|42.41|0
1729567500000|2024-10-22 03:25:00|44.81|42.41|44.77|42.37|44.83|42.43|44.77|42.37|0
1729567800000|2024-10-22 03:30:00|44.76|42.36|44.77|42.37|44.79|42.39|44.76|42.36|0
1729568100000|2024-10-22 03:35:00|44.79|42.39|44.84|42.44|44.86|42.46|44.77|42.37|0
1729568400000|2024-10-22 03:40:00|44.82|42.42|44.89|42.49|44.89|42.49|44.81|42.41|0
1729568700000|2024-10-22 03:45:00|44.91|42.51|44.93|42.53|44.93|42.53|44.89|42.49|0
1729569000000|2024-10-22 03:50:00|44.94|42.54|44.96|42.56|44.96|42.56|44.91|42.51|0
1729569300000|2024-10-22 03:55:00|44.98|42.58|44.94|42.54|44.98|42.58|44.94|42.54|0
1729569600000|2024-10-22 04:00:00|44.93|42.53|44.99|42.59|45|42.6|44.91|42.51|0
1729569900000|2024-10-22 04:05:00|45.03|42.63|45.03|42.63|45.03|42.63|44.98|42.58|0
1729570200000|2024-10-22 04:10:00|45.06|42.66|44.97|42.57|45.06|42.66|44.96|42.56|0
1729570500000|2024-10-22 04:15:00|44.99|42.59|44.89|42.49|45.01|42.61|44.87|42.47|0
1729570800000|2024-10-22 04:20:00|44.87|42.47|44.88|42.48|44.9|42.5|44.85|42.45|0
1729571100000|2024-10-22 04:25:00|44.87|42.47|44.88|42.48|44.9|42.5|44.87|42.47|0
1729571400000|2024-10-22 04:30:00|44.9|42.5|44.9|42.5|44.93|42.53|44.88|42.48|0
1729571700000|2024-10-22 04:35:00|44.92|42.52|44.92|42.52|44.93|42.53|44.9|42.5|0
1729572000000|2024-10-22 04:40:00|44.93|42.53|44.93|42.53|44.95|42.55|44.92|42.52|0
1729572300000|2024-10-22 04:45:00|44.95|42.55|45|42.6|45.02|42.62|44.93|42.53|0
1729572600000|2024-10-22 04:50:00|45.02|42.62|45.09|42.69|45.09|42.69|44.98|42.58|0
1729572900000|2024-10-22 04:55:00|45.1|42.7|45.16|42.76|45.16|42.76|45.07|42.67|0
1729573200000|2024-10-22 05:00:00|45.14|42.74|45.05|42.65|45.21|42.81|45.05|42.65|0
1729573500000|2024-10-22 05:05:00|45.07|42.67|45.14|42.74|45.16|42.76|45.05|42.65|0
1729573800000|2024-10-22 05:10:00|45.16|42.76|45.18|42.78|45.19|42.79|45.14|42.74|0
1729574100000|2024-10-22 05:15:00|45.19|42.79|45.15|42.75|45.19|42.79|45.14|42.74|0
1729574400000|2024-10-22 05:20:00|45.14|42.74|45.06|42.66|45.17|42.77|45.06|42.66|0
1729574700000|2024-10-22 05:25:00|45.05|42.65|44.97|42.57|45.06|42.66|44.96|42.56|0
1729575000000|2024-10-22 05:30:00|44.99|42.59|44.94|42.54|44.99|42.59|44.92|42.52|0
1729575300000|2024-10-22 05:35:00|44.92|42.52|44.87|42.47|44.94|42.54|44.87|42.47|0
1729575600000|2024-10-22 05:40:00|44.85|42.45|44.92|42.52|44.95|42.55|44.85|42.45|0
1729575900000|2024-10-22 05:45:00|44.94|42.54|45.02|42.62|45.02|42.62|44.9|42.5|0
1729576200000|2024-10-22 05:50:00|45.04|42.64|45.04|42.64|45.15|42.75|45|42.6|0
1729576500000|2024-10-22 05:55:00|45.03|42.63|45.09|42.69|45.11|42.71|45.02|42.62|0
1729576800000|2024-10-22 06:00:00|45.06|42.66|45.05|42.65|45.09|42.69|44.97|42.57|0
1729577100000|2024-10-22 06:05:00|45.04|42.64|45.12|42.72|45.16|42.76|45.04|42.64|0
1729577400000|2024-10-22 06:10:00|45.14|42.74|45.12|42.72|45.14|42.74|45.09|42.69|0
1729577700000|2024-10-22 06:15:00|45.14|42.74|45.12|42.72|45.16|42.76|45.09|42.69|0
1729578000000|2024-10-22 06:20:00|45.1|42.7|45.05|42.65|45.12|42.72|45.03|42.63|0
1729578300000|2024-10-22 06:25:00|45.03|42.63|45.12|42.72|45.12|42.72|45.03|42.63|0
1729578600000|2024-10-22 06:30:00|45.14|42.74|45.23|42.83|45.37|42.97|45.12|42.72|0
1729578900000|2024-10-22 06:35:00|45.24|42.84|45.28|42.88|45.28|42.88|45.19|42.79|0
1729579200000|2024-10-22 06:40:00|45.26|42.86|45.47|43.07|45.54|43.14|45.24|42.84|0
1729579500000|2024-10-22 06:45:00|45.49|43.09|45.39|42.99|45.53|43.13|45.38|42.98|0
1729579800000|2024-10-22 06:50:00|45.4|43|45.35|42.95|45.42|43.02|45.31|42.91|0
1729580100000|2024-10-22 06:55:00|45.36|42.96|45.29|42.89|45.36|42.96|45.26|42.86|0
1729580400000|2024-10-22 07:00:00|45.26|42.86|45.27|42.87|45.43|43.03|45.22|42.82|0
1729580700000|2024-10-22 07:05:00|45.29|42.89|45.22|42.82|45.4|43|45.22|42.82|0
1729581000000|2024-10-22 07:10:00|45.2|42.8|44.97|42.57|45.2|42.8|44.97|42.57|0
1729581300000|2024-10-22 07:15:00|44.99|42.59|45.06|42.66|45.13|42.73|44.96|42.56|0
1729581600000|2024-10-22 07:20:00|45.04|42.64|45.13|42.73|45.18|42.78|45.02|42.62|0
1729581900000|2024-10-22 07:25:00|45.07|42.67|45.07|42.67|45.09|42.69|45|42.6|0
1729582200000|2024-10-22 07:30:00|45.06|42.66|45.21|42.81|45.28|42.88|45.06|42.66|0
1729582500000|2024-10-22 07:35:00|45.19|42.79|45.16|42.76|45.23|42.83|45.12|42.72|0
1729582800000|2024-10-22 07:40:00|45.14|42.74|44.96|42.56|45.17|42.77|44.96|42.56|0
1729583100000|2024-10-22 07:45:00|44.94|42.54|45.21|42.81|45.21|42.81|44.94|42.54|0
1729583400000|2024-10-22 07:50:00|45.19|42.79|45.22|42.82|45.35|42.95|45.15|42.75|0
1729583700000|2024-10-22 07:55:00|45.24|42.84|45.31|42.91|45.38|42.98|45.22|42.82|0
1729584000000|2024-10-22 08:00:00|45.29|42.89|45.36|42.96|45.49|43.09|45.22|42.82|0
1729584300000|2024-10-22 08:05:00|45.38|42.98|45.26|42.86|45.45|43.05|45.2|42.8|0
1729584600000|2024-10-22 08:10:00|45.22|42.82|45.23|42.83|45.4|43|45.2|42.8|0
1729584900000|2024-10-22 08:15:00|45.22|42.82|45.25|42.85|45.34|42.94|45.2|42.8|0
1729585200000|2024-10-22 08:20:00|45.27|42.87|45.18|42.78|45.31|42.91|45.15|42.75|0
1729585500000|2024-10-22 08:25:00|45.16|42.76|45.37|42.97|45.38|42.98|45.15|42.75|0
1729585800000|2024-10-22 08:30:00|45.36|42.96|45.68|43.28|45.77|43.37|45.3|42.9|0
1729586100000|2024-10-22 08:35:00|45.7|43.3|45.6|43.2|45.75|43.35|45.59|43.19|0
1729586400000|2024-10-22 08:40:00|45.59|43.19|45.44|43.04|45.69|43.29|45.44|43.04|0
1729586700000|2024-10-22 08:45:00|45.43|43.03|45.37|42.97|45.46|43.06|45.33|42.93|0
1729587000000|2024-10-22 08:50:00|45.35|42.95|45.55|43.15|45.57|43.17|45.35|42.95|0
1729587300000|2024-10-22 08:55:00|45.57|43.17|45.78|43.38|45.78|43.38|45.57|43.17|0
1729587600000|2024-10-22 09:00:00|45.83|43.43|46.01|43.61|46.01|43.61|45.31|42.91|0
1729587900000|2024-10-22 09:05:00|45.99|43.59|45.94|43.54|45.99|43.59|45.9|43.5|0
1729588200000|2024-10-22 09:10:00|45.95|43.55|46.06|43.66|46.08|43.68|45.83|43.43|0
1729588500000|2024-10-22 09:15:00|46.04|43.64|46.25|43.85|46.28|43.88|46.04|43.64|0
1729588800000|2024-10-22 09:20:00|46.28|43.88|46.46|44.06|46.53|44.13|46.26|43.86|0
1729589100000|2024-10-22 09:25:00|46.47|44.07|46.47|44.07|46.52|44.12|46.4|44|0
1729589400000|2024-10-22 09:30:00|46.44|44.04|46.35|43.95|46.46|44.06|46.29|43.89|0
1729589700000|2024-10-22 09:35:00|46.33|43.93|46.25|43.85|46.35|43.95|46.11|43.71|0
1729590000000|2024-10-22 09:40:00|46.27|43.87|46.49|44.09|46.51|44.11|46.24|43.84|0
1729590300000|2024-10-22 09:45:00|46.45|44.05|46.6|44.2|46.76|44.36|46.43|44.03|0
1729590600000|2024-10-22 09:50:00|46.61|44.21|46.67|44.27|46.71|44.31|46.52|44.12|0
1729590900000|2024-10-22 09:55:00|46.69|44.29|46.44|44.04|46.69|44.29|46.11|43.71|0
1729591200000|2024-10-22 10:00:00|46.38|43.98|46.46|44.06|46.51|44.11|46.38|43.98|0
1729591500000|2024-10-22 10:05:00|46.47|44.07|46.2|43.8|46.53|44.13|46.2|43.8|0
1729591800000|2024-10-22 10:10:00|46.18|43.78|46.04|43.64|46.26|43.86|46|43.6|0
1729592100000|2024-10-22 10:15:00|46.05|43.65|46.09|43.69|46.2|43.8|46.05|43.65|0
1729592400000|2024-10-22 10:20:00|46.07|43.67|46.09|43.69|46.13|43.73|46.03|43.63|0
1729592700000|2024-10-22 10:25:00|46.12|43.72|46.29|43.89|46.34|43.94|46.12|43.72|0
1729593000000|2024-10-22 10:30:00|46.3|43.9|46.28|43.88|46.32|43.92|46.09|43.69|0
1729593300000|2024-10-22 10:35:00|46.27|43.87|46.34|43.94|46.39|43.99|46.27|43.87|0
1729593600000|2024-10-22 10:40:00|46.36|43.96|46.26|43.86|46.39|43.99|46.26|43.86|0
1729593900000|2024-10-22 10:45:00|46.28|43.88|46.28|43.88|46.3|43.9|46.14|43.74|0
1729594200000|2024-10-22 10:50:00|46.3|43.9|46.41|44.01|46.46|44.06|46.26|43.86|0
1729594500000|2024-10-22 10:55:00|46.4|44|46.33|43.93|46.48|44.08|46.3|43.9|0
1729594800000|2024-10-22 11:00:00|46.28|43.88|46.19|43.79|46.31|43.91|46.11|43.71|0
1729595100000|2024-10-22 11:05:00|46.17|43.77|46.24|43.84|46.3|43.9|46.13|43.73|0
1729595400000|2024-10-22 11:10:00|46.26|43.86|46.22|43.82|46.29|43.89|46.13|43.73|0
1729595700000|2024-10-22 11:15:00|46.24|43.84|46.13|43.73|46.26|43.86|46.11|43.71|0
1729596000000|2024-10-22 11:20:00|46.11|43.71|45.93|43.53|46.15|43.75|45.93|43.53|0
1729596300000|2024-10-22 11:25:00|45.91|43.51|45.95|43.55|45.95|43.55|45.87|43.47|0
1729596600000|2024-10-22 11:30:00|45.96|43.56|45.96|43.56|45.98|43.58|45.86|43.46|0
1729596900000|2024-10-22 11:35:00|45.94|43.54|45.89|43.49|45.96|43.56|45.89|43.49|0
1729597200000|2024-10-22 11:40:00|45.91|43.51|46.1|43.7|46.1|43.7|45.89|43.49|0
1729597500000|2024-10-22 11:45:00|46.09|43.69|46.21|43.81|46.25|43.85|46.07|43.67|0
1729597800000|2024-10-22 11:50:00|46.2|43.8|46.08|43.68|46.28|43.88|46.08|43.68|0
1729598100000|2024-10-22 11:55:00|46.07|43.67|46.14|43.74|46.16|43.76|46.01|43.61|0
1729598400000|2024-10-22 12:00:00|46.08|43.68|45.92|43.52|46.17|43.77|45.92|43.52|0
1729598700000|2024-10-22 12:05:00|45.94|43.54|45.68|43.28|45.94|43.54|45.65|43.25|0
1729599000000|2024-10-22 12:10:00|45.7|43.3|45.77|43.37|45.85|43.45|45.67|43.27|0
1729599300000|2024-10-22 12:15:00|45.76|43.36|45.72|43.32|45.81|43.41|45.61|43.21|0
1729599600000|2024-10-22 12:20:00|45.74|43.34|45.68|43.28|45.74|43.34|45.66|43.26|0
1729599900000|2024-10-22 12:25:00|45.7|43.3|45.88|43.48|45.9|43.5|45.66|43.26|0
1729600200000|2024-10-22 12:30:00|45.84|43.44|46.02|43.62|46.6|44.2|45.81|43.41|0
1729600500000|2024-10-22 12:35:00|46.04|43.64|46.28|43.88|46.31|43.91|46.02|43.62|0
1729600800000|2024-10-22 12:40:00|46.26|43.86|46.38|43.98|46.52|44.12|46.15|43.75|0
1729601100000|2024-10-22 12:45:00|46.42|44.02|46.47|44.07|46.62|44.22|46.33|43.93|0
1729601400000|2024-10-22 12:50:00|46.45|44.05|46.45|44.05|46.51|44.11|46.42|44.02|0
1729601700000|2024-10-22 12:55:00|46.44|44.04|46.17|43.77|46.45|44.05|46.14|43.74|0
1729602000000|2024-10-22 13:00:00|46.16|43.76|46.4|44|46.4|44|46.16|43.76|0
1729602300000|2024-10-22 13:05:00|46.38|43.98|46.6|44.2|46.63|44.23|46.34|43.94|0
1729602600000|2024-10-22 13:10:00|46.61|44.21|46.23|43.83|46.61|44.21|46.23|43.83|0
1729602900000|2024-10-22 13:15:00|46.25|43.85|46.13|43.73|46.25|43.85|46.12|43.72|0
1729603200000|2024-10-22 13:20:00|46.1|43.7|46.01|43.61|46.12|43.72|45.97|43.57|0
1729603500000|2024-10-22 13:25:00|46.05|43.65|46.03|43.63|46.06|43.66|45.88|43.48|0
1729603800000|2024-10-22 13:30:00|46.08|43.68|46.15|43.75|46.54|44.14|45.88|43.48|0
1729604100000|2024-10-22 13:35:00|46.21|43.81|46.17|43.77|46.39|43.99|45.99|43.59|0
1729604400000|2024-10-22 13:40:00|46.13|43.73|46.15|43.75|46.31|43.91|45.92|43.52|0
1729604700000|2024-10-22 13:45:00|46.19|43.79|45.93|43.53|46.19|43.79|45.79|43.39|0
1729605000000|2024-10-22 13:50:00|45.9|43.5|45.53|43.13|46.11|43.71|45.53|43.13|0
1729605300000|2024-10-22 13:55:00|45.56|43.16|45.6|43.2|45.91|43.51|45.53|43.13|0
1729605600000|2024-10-22 14:00:00|45.56|43.16|45.54|43.14|45.74|43.34|45.47|43.07|0
1729605900000|2024-10-22 14:05:00|45.56|43.16|45.33|42.93|45.63|43.23|44.89|42.49|0
1729606200000|2024-10-22 14:10:00|45.36|42.96|45.01|42.61|45.4|43|45.01|42.61|0
1729606500000|2024-10-22 14:15:00|45.04|42.64|45.29|42.89|45.36|42.96|44.94|42.54|0
1729606800000|2024-10-22 14:20:00|45.31|42.91|45.38|42.98|45.59|43.19|45.29|42.89|0
1729607100000|2024-10-22 14:25:00|45.43|43.03|45.48|43.08|45.48|43.08|45.27|42.87|0
1729607400000|2024-10-22 14:30:00|45.41|43.01|45.52|43.12|45.63|43.23|45.32|42.92|0
1729607700000|2024-10-22 14:35:00|45.54|43.14|45.55|43.15|45.55|43.15|45.32|42.92|0
1729608000000|2024-10-22 14:40:00|45.5|43.1|45.64|43.24|45.64|43.24|45.36|42.96|0
1729608300000|2024-10-22 14:45:00|45.61|43.21|45.44|43.04|45.73|43.33|45.41|43.01|0
1729608600000|2024-10-22 14:50:00|45.46|43.06|45.07|42.67|45.48|43.08|45.07|42.67|0
1729608900000|2024-10-22 14:55:00|45.01|42.61|45.03|42.63|45.14|42.74|44.93|42.53|0
1729609200000|2024-10-22 15:00:00|45.05|42.65|45|42.6|45.25|42.85|44.82|42.42|0
1729609500000|2024-10-22 15:05:00|45.01|42.61|44.94|42.54|45.07|42.67|44.88|42.48|0
1729609800000|2024-10-22 15:10:00|44.96|42.56|44.92|42.52|44.96|42.56|44.83|42.43|0
1729610100000|2024-10-22 15:15:00|44.94|42.54|44.83|42.43|44.94|42.54|44.62|42.22|0
1729610400000|2024-10-22 15:20:00|44.81|42.41|44.9|42.5|44.96|42.56|44.81|42.41|0
1729610700000|2024-10-22 15:25:00|44.88|42.48|44.9|42.5|45.19|42.79|44.88|42.48|0
1729611000000|2024-10-22 15:30:00|44.92|42.52|44.74|42.34|44.92|42.52|44.71|42.31|0
1729611300000|2024-10-22 15:35:00|44.71|42.31|44.74|42.34|44.85|42.45|44.71|42.31|0
1729611600000|2024-10-22 15:40:00|44.76|42.36|44.77|42.37|44.86|42.46|44.69|42.29|0
1729611900000|2024-10-22 15:45:00|44.79|42.39|44.88|42.48|44.91|42.51|44.74|42.34|0
1729612200000|2024-10-22 15:50:00|44.87|42.47|44.86|42.46|44.93|42.53|44.82|42.42|0
1729612500000|2024-10-22 15:55:00|44.82|42.42|44.91|42.51|44.91|42.51|44.72|42.32|0
1729612800000|2024-10-22 16:00:00|44.93|42.53|45.03|42.63|45.03|42.63|44.88|42.48|0
1729613100000|2024-10-22 16:05:00|45.02|42.62|45.14|42.74|45.16|42.76|44.96|42.56|0
1729613400000|2024-10-22 16:10:00|45.17|42.77|44.96|42.56|45.17|42.77|44.87|42.47|0
1729613700000|2024-10-22 16:15:00|44.94|42.54|44.92|42.52|44.96|42.56|44.8|42.4|0
1729614000000|2024-10-22 16:20:00|44.94|42.54|44.99|42.59|44.99|42.59|44.87|42.47|0
1729614300000|2024-10-22 16:25:00|45.01|42.61|45.08|42.68|45.17|42.77|44.99|42.59|0
1729614600000|2024-10-22 16:30:00|45.1|42.7|44.81|42.41|45.13|42.73|44.8|42.4|0
1729614900000|2024-10-22 16:35:00|44.83|42.43|44.97|42.57|45.04|42.64|44.8|42.4|0
1729615200000|2024-10-22 16:40:00|44.95|42.55|45.04|42.64|45.13|42.73|44.95|42.55|0
1729615500000|2024-10-22 16:45:00|45.06|42.66|44.83|42.43|45.06|42.66|44.83|42.43|0
1729615800000|2024-10-22 16:50:00|44.85|42.45|44.51|42.11|44.86|42.46|44.48|42.08|0
1729616100000|2024-10-22 16:55:00|44.58|42.18|44.51|42.11|44.6|42.2|44.46|42.06|0
1729616400000|2024-10-22 17:00:00|44.49|42.09|44.49|42.09|44.53|42.13|44.4|42|0
1729616700000|2024-10-22 17:05:00|44.5|42.1|44.53|42.13|44.61|42.21|44.44|42.04|0
1729617000000|2024-10-22 17:10:00|44.54|42.14|44.56|42.16|44.68|42.28|44.51|42.11|0
1729617300000|2024-10-22 17:15:00|44.58|42.18|44.57|42.17|44.61|42.21|44.5|42.1|0
1729617600000|2024-10-22 17:20:00|44.56|42.16|44.56|42.16|44.57|42.17|44.49|42.09|0
1729617900000|2024-10-22 17:25:00|44.49|42.09|44.43|42.03|44.5|42.1|44.41|42.01|0
1729618200000|2024-10-22 17:30:00|44.45|42.05|44.26|41.86|44.45|42.05|44.24|41.84|0
1729618500000|2024-10-22 17:35:00|44.24|41.84|44.06|41.66|44.24|41.84|43.98|41.58|0
1729618800000|2024-10-22 17:40:00|44.05|41.65|43.66|41.26|44.6|42.2|42.97|40.57|0
1729619100000|2024-10-22 17:45:00|43.68|41.28|43.56|41.16|43.7|41.3|43.54|41.14|0
1729619400000|2024-10-22 17:50:00|43.54|41.14|43.45|41.05|43.56|41.16|43.37|40.97|0
1729619700000|2024-10-22 17:55:00|43.44|41.04|43.3|40.9|43.49|41.09|43.28|40.88|0
1729620000000|2024-10-22 18:00:00|43.32|40.92|42.97|40.57|43.37|40.97|42.96|40.56|0
1729620300000|2024-10-22 18:05:00|42.96|40.56|43.4|41|43.45|41.05|42.96|40.56|0
1729620600000|2024-10-22 18:10:00|43.45|41.05|43.62|41.22|43.62|41.22|43.33|40.93|0
1729620900000|2024-10-22 18:15:00|43.6|41.2|43.48|41.08|43.6|41.2|43.36|40.96|0
1729621200000|2024-10-22 18:20:00|43.47|41.07|43.46|41.06|43.57|41.17|43.41|41.01|0
1729621500000|2024-10-22 18:25:00|43.48|41.08|43.48|41.08|43.52|41.12|43.45|41.05|0
1729621800000|2024-10-22 18:30:00|43.5|41.1|43.57|41.17|43.58|41.18|43.48|41.08|0
1729622100000|2024-10-22 18:35:00|43.55|41.15|43.65|41.25|43.67|41.27|43.5|41.1|0
1729622400000|2024-10-22 18:40:00|43.63|41.23|43.68|41.28|43.75|41.35|43.6|41.2|0
1729622700000|2024-10-22 18:45:00|43.7|41.3|43.67|41.27|43.7|41.3|43.6|41.2|0
1729623000000|2024-10-22 18:50:00|43.65|41.25|43.82|41.42|43.82|41.42|43.65|41.25|0
1729623300000|2024-10-22 18:55:00|43.84|41.44|43.94|41.54|44.06|41.66|43.77|41.37|0
1729623600000|2024-10-22 19:00:00|43.97|41.57|43.9|41.5|44.03|41.63|43.89|41.49|0
1729623900000|2024-10-22 19:05:00|43.89|41.49|43.75|41.35|43.89|41.49|43.75|41.35|0
1729624200000|2024-10-22 19:10:00|43.73|41.33|43.66|41.26|43.73|41.33|43.64|41.24|0
1729624500000|2024-10-22 19:15:00|43.68|41.28|43.54|41.14|43.69|41.29|43.49|41.09|0
1729624800000|2024-10-22 19:20:00|43.57|41.17|43.62|41.22|43.64|41.24|43.54|41.14|0
1729625100000|2024-10-22 19:25:00|43.61|41.21|43.52|41.12|43.62|41.22|43.52|41.12|0
1729625400000|2024-10-22 19:30:00|43.5|41.1|43.4|41|43.5|41.1|43.38|40.98|0
1729625700000|2024-10-22 19:35:00|43.38|40.98|43.2|40.8|43.38|40.98|43.04|40.64|0
1729626000000|2024-10-22 19:40:00|43.18|40.78|43.09|40.69|43.23|40.83|43.06|40.66|0
1729626300000|2024-10-22 19:45:00|43.07|40.67|43|40.6|43.13|40.73|42.77|40.37|0
1729626600000|2024-10-22 19:50:00|42.97|40.57|42.88|40.48|43.16|40.76|42.83|40.43|0
1729626900000|2024-10-22 19:55:00|42.95|40.55|43.38|40.98|43.43|41.03|42.92|40.52|0
1729627200000|2024-10-22 20:00:00|43.41|41.01|43.44|41.04|43.69|41.29|43.41|41.01|0
1729627500000|2024-10-22 20:05:00|43.46|41.06|43.48|41.08|43.57|41.17|43.41|41.01|0
1729627800000|2024-10-22 20:10:00|43.5|41.1|43.57|41.17|43.6|41.2|43.48|41.08|0
1729628100000|2024-10-22 20:15:00|43.67|41.07|43.7|41.1|43.73|41.13|43.63|41.03|0
1729628400000|2024-10-22 20:20:00|43.68|41.08|43.75|41.15|43.75|41.15|43.68|41.08|0
1729628700000|2024-10-22 20:25:00|43.77|41.17|43.7|41.1|43.84|41.24|43.7|41.1|0
1729629000000|2024-10-22 20:30:00|43.71|41.11|43.71|41.11|43.71|41.11|43.66|41.06|0
1729629300000|2024-10-22 20:35:00|43.69|41.09|43.68|41.08|43.69|41.09|43.63|41.03|0
1729629600000|2024-10-22 20:40:00|43.71|41.11|43.78|41.18|43.83|41.23|43.71|41.11|0
1729629900000|2024-10-22 20:45:00|43.79|41.19|43.69|41.09|43.8|41.2|43.69|41.09|0
1729630200000|2024-10-22 20:50:00|43.71|41.11|43.71|41.11|43.76|41.16|43.69|41.09|0
1729630500000|2024-10-22 20:55:00|43.72|41.12|43.87|41.27|43.88|41.28|43.71|41.11|0
1729630800000|2024-10-22 21:00:00|43.86|41.26|43.84|41.24|43.86|41.26|43.84|41.24|0
1729631100000|2024-10-22 21:05:00|43.8|41.2|43.81|41.21|43.82|41.22|43.8|41.2|0
1729631400000|2024-10-22 21:10:00|43.8|41.2|43.79|41.19|43.8|41.2|43.79|41.19|0
1729631700000|2024-10-22 21:15:00|43.8|41.2|43.8|41.2|43.8|41.2|43.79|41.19|0
1729632000000|2024-10-22 21:20:00|43.79|41.19|43.8|41.2|43.8|41.2|43.79|41.19|0
1729632600000|2024-10-22 21:30:00|43.79|41.19|43.79|41.19|43.79|41.19|43.79|41.19|0
1729632900000|2024-10-22 21:35:00|43.8|41.2|43.78|41.18|43.8|41.2|43.78|41.18|0
1729633200000|2024-10-22 21:40:00|43.79|41.19|43.78|41.18|43.79|41.19|43.78|41.18|0
1729633500000|2024-10-22 21:45:00|43.79|41.19|43.8|41.2|43.8|41.2|43.79|41.19|0
1729633800000|2024-10-22 21:50:00|43.81|41.21|43.81|41.21|43.81|41.21|43.81|41.21|0
1729634100000|2024-10-22 21:55:00|43.8|41.2|43.79|41.19|43.8|41.2|43.78|41.18|0
1729634400000|2024-10-22 22:00:00|43.94|41.34|44.1|41.5|44.12|41.52|43.87|41.27|0
1729634700000|2024-10-22 22:05:00|44.09|41.49|44|41.4|44.09|41.49|43.98|41.38|0
1729635000000|2024-10-22 22:10:00|43.98|41.38|44|41.4|44|41.4|43.98|41.38|0
1729635300000|2024-10-22 22:15:00|44.02|41.42|44.16|41.56|44.19|41.59|44.02|41.42|0
1729635600000|2024-10-22 22:20:00|44.15|41.55|44.09|41.49|44.24|41.64|44.09|41.49|0
1729635900000|2024-10-22 22:25:00|44.1|41.5|44.03|41.43|44.1|41.5|44|41.4|0
1729636200000|2024-10-22 22:30:00|44.04|41.44|44.05|41.45|44.06|41.46|44.01|41.41|0
1729636500000|2024-10-22 22:35:00|44.04|41.44|44.06|41.46|44.06|41.46|44|41.4|0
1729636800000|2024-10-22 22:40:00|44.08|41.48|44.05|41.45|44.08|41.48|44.03|41.43|0
1729637100000|2024-10-22 22:45:00|44.03|41.43|44.01|41.41|44.03|41.43|43.99|41.39|0
1729637400000|2024-10-22 22:50:00|44.03|41.43|44.03|41.43|44.06|41.46|44.01|41.41|0
1729637700000|2024-10-22 22:55:00|44.04|41.44|44.01|41.41|44.04|41.44|44.01|41.41|0
1729638000000|2024-10-22 23:00:00|44.02|41.42|44.02|41.42|44.02|41.42|43.97|41.37|0
1729638300000|2024-10-22 23:05:00|44.01|41.41|43.94|41.34|44.01|41.41|43.94|41.34|0
1729638600000|2024-10-22 23:10:00|43.92|41.32|44.02|41.42|44.07|41.47|43.9|41.3|0
1729638900000|2024-10-22 23:15:00|44.04|41.44|44.05|41.45|44.07|41.47|43.99|41.39|0
1729639200000|2024-10-22 23:20:00|44.04|41.44|43.91|41.31|44.04|41.44|43.91|41.31|0
1729639500000|2024-10-22 23:25:00|43.92|41.32|43.9|41.3|43.93|41.33|43.88|41.28|0
1729639800000|2024-10-22 23:30:00|43.88|41.28|43.81|41.21|43.9|41.3|43.79|41.19|0
1729640100000|2024-10-22 23:35:00|43.79|41.19|43.81|41.21|43.84|41.24|43.79|41.19|0
1729640400000|2024-10-22 23:40:00|43.79|41.19|43.72|41.12|43.81|41.21|43.7|41.1|0
1729640700000|2024-10-22 23:45:00|43.7|41.1|43.7|41.1|43.7|41.1|43.62|41.02|0
1729641000000|2024-10-22 23:50:00|43.69|41.09|43.63|41.03|43.75|41.15|43.63|41.03|0
1729641300000|2024-10-22 23:55:00|43.65|41.05|43.59|40.99|43.65|41.05|43.56|40.96|0
1729641600000|2024-10-23 00:00:00|43.61|41.01|43.59|40.99|43.65|41.05|43.56|40.96|0
1729641900000|2024-10-23 00:05:00|43.61|41.01|43.71|41.11|43.77|41.17|43.56|40.96|0
1729642200000|2024-10-23 00:10:00|43.73|41.13|43.8|41.2|43.82|41.22|43.71|41.11|0
1729642500000|2024-10-23 00:15:00|43.79|41.19|43.76|41.16|43.82|41.22|43.75|41.15|0
1729642800000|2024-10-23 00:20:00|43.75|41.15|43.8|41.2|43.8|41.2|43.74|41.14|0
1729643100000|2024-10-23 00:25:00|43.78|41.18|43.74|41.14|43.78|41.18|43.69|41.09|0
1729643400000|2024-10-23 00:30:00|43.64|41.24|43.71|41.31|43.75|41.35|43.64|41.24|0
1729643700000|2024-10-23 00:35:00|43.69|41.29|43.74|41.34|43.76|41.36|43.66|41.26|0
1729644000000|2024-10-23 00:40:00|43.76|41.36|43.83|41.43|43.85|41.45|43.74|41.34|0
1729644300000|2024-10-23 00:45:00|43.84|41.44|43.78|41.38|43.85|41.45|43.78|41.38|0
1729644600000|2024-10-23 00:50:00|43.76|41.36|43.86|41.46|43.88|41.48|43.74|41.34|0
1729644900000|2024-10-23 00:55:00|43.84|41.44|43.92|41.52|43.95|41.55|43.84|41.44|0
1729645200000|2024-10-23 01:00:00|43.91|41.51|43.88|41.48|44|41.6|43.84|41.44|0
1729645500000|2024-10-23 01:05:00|43.86|41.46|43.89|41.49|43.93|41.53|43.86|41.46|0
1729645800000|2024-10-23 01:10:00|43.9|41.5|43.86|41.46|43.93|41.53|43.86|41.46|0
1729646100000|2024-10-23 01:15:00|43.84|41.44|43.79|41.39|43.84|41.44|43.79|41.39|0
1729646400000|2024-10-23 01:20:00|43.8|41.4|43.77|41.37|43.8|41.4|43.72|41.32|0
1729646700000|2024-10-23 01:25:00|43.78|41.38|43.78|41.38|43.8|41.4|43.77|41.37|0
1729647000000|2024-10-23 01:30:00|43.77|41.37|43.73|41.33|43.78|41.38|43.73|41.33|0
1729647300000|2024-10-23 01:35:00|43.74|41.34|43.76|41.36|43.77|41.37|43.73|41.33|0
1729647600000|2024-10-23 01:40:00|43.78|41.38|43.78|41.38|43.78|41.38|43.73|41.33|0
1729647900000|2024-10-23 01:45:00|43.77|41.37|43.71|41.31|43.78|41.38|43.68|41.28|0
1729648200000|2024-10-23 01:50:00|43.73|41.33|43.76|41.36|43.78|41.38|43.71|41.31|0
1729648500000|2024-10-23 01:55:00|43.74|41.34|43.74|41.34|43.77|41.37|43.73|41.33|0
1729648800000|2024-10-23 02:00:00|43.76|41.36|43.72|41.32|43.76|41.36|43.66|41.26|0
1729649100000|2024-10-23 02:05:00|43.74|41.34|43.67|41.27|43.79|41.39|43.65|41.25|0
1729649400000|2024-10-23 02:10:00|43.69|41.29|43.65|41.25|43.69|41.29|43.62|41.22|0
1729649700000|2024-10-23 02:15:00|43.63|41.23|43.58|41.18|43.65|41.25|43.58|41.18|0
1729650000000|2024-10-23 02:20:00|43.6|41.2|43.56|41.16|43.62|41.22|43.56|41.16|0
1729650300000|2024-10-23 02:25:00|43.55|41.15|43.63|41.23|43.63|41.23|43.55|41.15|0
1729650600000|2024-10-23 02:30:00|43.65|41.25|43.63|41.23|43.67|41.27|43.63|41.23|0
1729650900000|2024-10-23 02:35:00|43.61|41.21|43.65|41.25|43.66|41.26|43.6|41.2|0
1729651200000|2024-10-23 02:40:00|43.66|41.26|43.65|41.25|43.68|41.28|43.63|41.23|0
1729651500000|2024-10-23 02:45:00|43.63|41.23|43.62|41.22|43.64|41.24|43.62|41.22|0
1729651800000|2024-10-23 02:50:00|43.63|41.23|43.66|41.26|43.66|41.26|43.61|41.21|0
1729652100000|2024-10-23 02:55:00|43.64|41.24|43.61|41.21|43.64|41.24|43.59|41.19|0
1729652400000|2024-10-23 03:00:00|43.59|41.19|43.48|41.08|43.59|41.19|43.47|41.07|0
1729652700000|2024-10-23 03:05:00|43.5|41.1|43.5|41.1|43.5|41.1|43.48|41.08|0
1729653000000|2024-10-23 03:10:00|43.52|41.12|43.52|41.12|43.53|41.13|43.52|41.12|0
1729653300000|2024-10-23 03:15:00|43.53|41.13|43.52|41.12|43.53|41.13|43.5|41.1|0
1729653600000|2024-10-23 03:20:00|43.53|41.13|43.5|41.1|43.55|41.15|43.48|41.08|0
1729653900000|2024-10-23 03:25:00|43.51|41.11|43.53|41.13|43.53|41.13|43.5|41.1|0
1729654200000|2024-10-23 03:30:00|43.55|41.15|43.7|41.3|43.7|41.3|43.55|41.15|0
1729654500000|2024-10-23 03:35:00|43.72|41.32|43.65|41.25|43.72|41.32|43.63|41.23|0
1729654800000|2024-10-23 03:40:00|43.67|41.27|43.68|41.28|43.7|41.3|43.65|41.25|0
1729655100000|2024-10-23 03:45:00|43.7|41.3|43.68|41.28|43.7|41.3|43.66|41.26|0
1729655400000|2024-10-23 03:50:00|43.69|41.29|43.68|41.28|43.7|41.3|43.67|41.27|0
1729655700000|2024-10-23 03:55:00|43.66|41.26|43.68|41.28|43.7|41.3|43.64|41.24|0
1729656000000|2024-10-23 04:00:00|43.69|41.29|43.68|41.28|43.71|41.31|43.63|41.23|0
1729656300000|2024-10-23 04:05:00|43.7|41.3|43.66|41.26|43.7|41.3|43.66|41.26|0
1729656600000|2024-10-23 04:10:00|43.67|41.27|43.64|41.24|43.68|41.28|43.64|41.24|0
1729656900000|2024-10-23 04:15:00|43.66|41.26|43.57|41.17|43.66|41.26|43.57|41.17|0
1729657200000|2024-10-23 04:20:00|43.59|41.19|43.6|41.2|43.61|41.21|43.59|41.19|0
1729657500000|2024-10-23 04:25:00|43.59|41.19|43.57|41.17|43.6|41.2|43.57|41.17|0
1729657800000|2024-10-23 04:30:00|43.55|41.15|43.57|41.17|43.58|41.18|43.55|41.15|0
1729658100000|2024-10-23 04:35:00|43.55|41.15|43.57|41.17|43.57|41.17|43.55|41.15|0
1729658400000|2024-10-23 04:40:00|43.58|41.18|43.55|41.15|43.58|41.18|43.53|41.13|0
1729658700000|2024-10-23 04:45:00|43.53|41.13|43.55|41.15|43.56|41.16|43.53|41.13|0
1729659000000|2024-10-23 04:50:00|43.56|41.16|43.53|41.13|43.58|41.18|43.53|41.13|0
1729659300000|2024-10-23 04:55:00|43.54|41.14|43.54|41.14|43.56|41.16|43.53|41.13|0
1729659600000|2024-10-23 05:00:00|43.56|41.16|43.54|41.14|43.56|41.16|43.54|41.14|0
1729659900000|2024-10-23 05:05:00|43.53|41.13|43.51|41.11|43.54|41.14|43.49|41.09|0
1729660200000|2024-10-23 05:10:00|43.52|41.12|43.56|41.16|43.57|41.17|43.5|41.1|0
1729660500000|2024-10-23 05:15:00|43.54|41.14|43.5|41.1|43.54|41.14|43.49|41.09|0
1729660800000|2024-10-23 05:20:00|43.52|41.12|43.57|41.17|43.57|41.17|43.5|41.1|0
1729661100000|2024-10-23 05:25:00|43.55|41.15|43.62|41.22|43.64|41.24|43.55|41.15|0
1729661400000|2024-10-23 05:30:00|43.61|41.21|43.62|41.22|43.64|41.24|43.57|41.17|0
1729661700000|2024-10-23 05:35:00|43.6|41.2|43.64|41.24|43.64|41.24|43.57|41.17|0
1729662000000|2024-10-23 05:40:00|43.62|41.22|43.6|41.2|43.65|41.25|43.6|41.2|0
1729662300000|2024-10-23 05:45:00|43.62|41.22|43.6|41.2|43.65|41.25|43.58|41.18|0
1729662600000|2024-10-23 05:50:00|43.62|41.22|43.63|41.23|43.65|41.25|43.6|41.2|0
1729662900000|2024-10-23 05:55:00|43.65|41.25|43.65|41.25|43.65|41.25|43.62|41.22|0
1729663200000|2024-10-23 06:00:00|43.63|41.23|43.67|41.27|43.67|41.27|43.63|41.23|0
1729663500000|2024-10-23 06:05:00|43.65|41.25|43.68|41.28|43.68|41.28|43.61|41.21|0
1729663800000|2024-10-23 06:10:00|43.65|41.25|43.68|41.28|43.7|41.3|43.65|41.25|0
1729664100000|2024-10-23 06:15:00|43.69|41.29|43.63|41.23|43.7|41.3|43.63|41.23|0
1729664400000|2024-10-23 06:20:00|43.65|41.25|43.69|41.29|43.73|41.33|43.65|41.25|0
1729664700000|2024-10-23 06:25:00|43.68|41.28|43.64|41.24|43.71|41.31|43.64|41.24|0
1729665000000|2024-10-23 06:30:00|43.66|41.26|43.8|41.4|43.8|41.4|43.66|41.26|0
1729665300000|2024-10-23 06:35:00|43.82|41.42|43.74|41.34|43.82|41.42|43.74|41.34|0
1729665600000|2024-10-23 06:40:00|43.73|41.33|43.71|41.31|43.76|41.36|43.69|41.29|0
1729665900000|2024-10-23 06:45:00|43.73|41.33|43.73|41.33|43.73|41.33|43.71|41.31|0
1729666200000|2024-10-23 06:50:00|43.72|41.32|43.67|41.27|43.73|41.33|43.67|41.27|0
1729666500000|2024-10-23 06:55:00|43.69|41.29|43.71|41.31|43.71|41.31|43.69|41.29|0
1729666800000|2024-10-23 07:00:00|43.74|41.34|43.6|41.2|43.76|41.36|43.55|41.15|0
1729667100000|2024-10-23 07:05:00|43.61|41.21|43.48|41.08|43.62|41.22|43.39|40.99|0
1729667400000|2024-10-23 07:10:00|43.46|41.06|43.34|40.94|43.48|41.08|43.32|40.92|0
1729667700000|2024-10-23 07:15:00|43.32|40.92|43.25|40.85|43.37|40.97|43.23|40.83|0
1729668000000|2024-10-23 07:20:00|43.27|40.87|43.32|40.92|43.32|40.92|43.18|40.78|0
1729668300000|2024-10-23 07:25:00|43.34|40.94|43.34|40.94|43.47|41.07|43.32|40.92|0
1729668600000|2024-10-23 07:30:00|43.32|40.92|43.44|41.04|43.47|41.07|43.32|40.92|0
1729668900000|2024-10-23 07:35:00|43.42|41.02|43.37|40.97|43.45|41.05|43.35|40.95|0
1729669200000|2024-10-23 07:40:00|43.35|40.95|43.45|41.05|43.45|41.05|43.35|40.95|0
1729669500000|2024-10-23 07:45:00|43.44|41.04|43.43|41.03|43.49|41.09|43.43|41.03|0
1729669800000|2024-10-23 07:50:00|43.45|41.05|43.49|41.09|43.5|41.1|43.45|41.05|0
1729670100000|2024-10-23 07:55:00|43.5|41.1|43.52|41.12|43.55|41.15|43.5|41.1|0
1729670400000|2024-10-23 08:00:00|43.54|41.14|43.45|41.05|43.54|41.14|43.45|41.05|0
1729670700000|2024-10-23 08:05:00|43.46|41.06|43.38|40.98|43.48|41.08|43.38|40.98|0
1729671000000|2024-10-23 08:10:00|43.39|40.99|43.45|41.05|43.48|41.08|43.38|40.98|0
1729671300000|2024-10-23 08:15:00|43.44|41.04|43.45|41.05|43.48|41.08|43.36|40.96|0
1729671600000|2024-10-23 08:20:00|43.46|41.06|43.48|41.08|43.5|41.1|43.44|41.04|0
1729671900000|2024-10-23 08:25:00|43.49|41.09|43.48|41.08|43.49|41.09|43.44|41.04|0
1729672200000|2024-10-23 08:30:00|43.46|41.06|43.56|41.16|43.56|41.16|43.46|41.06|0
1729672500000|2024-10-23 08:35:00|43.54|41.14|43.56|41.16|43.56|41.16|43.51|41.11|0
1729672800000|2024-10-23 08:40:00|43.54|41.14|43.75|41.35|43.75|41.35|43.54|41.14|0
1729673100000|2024-10-23 08:45:00|43.73|41.33|43.67|41.27|43.75|41.35|43.24|40.84|0
1729673400000|2024-10-23 08:50:00|43.69|41.29|43.68|41.28|43.7|41.3|43.65|41.25|0
1729673700000|2024-10-23 08:55:00|43.69|41.29|43.67|41.27|43.7|41.3|43.65|41.25|0
1729674000000|2024-10-23 09:00:00|43.68|41.28|43.56|41.16|43.7|41.3|43.56|41.16|0
1729674300000|2024-10-23 09:05:00|43.58|41.18|43.52|41.12|43.59|41.19|43.52|41.12|0
1729674600000|2024-10-23 09:10:00|43.54|41.14|43.63|41.23|43.63|41.23|43.54|41.14|0
1729674900000|2024-10-23 09:15:00|43.68|41.28|43.57|41.17|43.82|41.42|43.47|41.07|0
1729675200000|2024-10-23 09:20:00|43.59|41.19|43.57|41.17|43.66|41.26|43.51|41.11|0
1729675500000|2024-10-23 09:25:00|43.56|41.16|43.51|41.11|43.59|41.19|43.5|41.1|0
1729675800000|2024-10-23 09:30:00|43.5|41.1|43.57|41.17|43.62|41.22|43.49|41.09|0
1729676100000|2024-10-23 09:35:00|43.59|41.19|43.65|41.25|43.66|41.26|43.57|41.17|0
1729676400000|2024-10-23 09:40:00|43.64|41.24|43.72|41.32|43.78|41.38|43.64|41.24|0
1729676700000|2024-10-23 09:45:00|43.74|41.34|43.72|41.32|43.78|41.38|43.71|41.31|0
1729677000000|2024-10-23 09:50:00|43.71|41.31|43.65|41.25|43.71|41.31|43.64|41.24|0
1729677300000|2024-10-23 09:55:00|43.62|41.22|43.72|41.32|43.76|41.36|43.58|41.18|0
1729677600000|2024-10-23 10:00:00|43.74|41.34|43.86|41.46|43.96|41.56|43.72|41.32|0
1729677900000|2024-10-23 10:05:00|43.88|41.48|43.86|41.46|43.95|41.55|43.82|41.42|0
1729678200000|2024-10-23 10:10:00|43.88|41.48|43.8|41.4|43.89|41.49|43.72|41.32|0
1729678500000|2024-10-23 10:15:00|43.82|41.42|43.86|41.46|43.89|41.49|43.8|41.4|0
1729678800000|2024-10-23 10:20:00|43.89|41.49|43.89|41.49|43.91|41.51|43.84|41.44|0
1729679100000|2024-10-23 10:25:00|43.91|41.51|43.98|41.58|43.98|41.58|43.89|41.49|0
1729679400000|2024-10-23 10:30:00|43.99|41.59|43.97|41.57|43.99|41.59|43.89|41.49|0
1729679700000|2024-10-23 10:35:00|43.99|41.59|43.96|41.56|44.01|41.61|43.94|41.54|0
1729680000000|2024-10-23 10:40:00|43.97|41.57|44.04|41.64|44.04|41.64|43.97|41.57|0
1729680300000|2024-10-23 10:45:00|44.02|41.62|44.09|41.69|44.09|41.69|44.02|41.62|0
1729680600000|2024-10-23 10:50:00|44.11|41.71|44.09|41.69|44.16|41.76|44.07|41.67|0
1729680900000|2024-10-23 10:55:00|44.11|41.71|44|41.6|44.11|41.71|43.97|41.57|0
1729681200000|2024-10-23 11:00:00|44.02|41.62|43.9|41.5|44.04|41.64|43.86|41.46|0
1729681500000|2024-10-23 11:05:00|43.88|41.48|43.81|41.41|43.93|41.53|43.81|41.41|0
1729681800000|2024-10-23 11:10:00|43.84|41.44|43.89|41.49|43.93|41.53|43.81|41.41|0
1729682100000|2024-10-23 11:15:00|43.91|41.51|43.79|41.39|43.91|41.51|43.77|41.37|0
1729682400000|2024-10-23 11:20:00|43.81|41.41|43.91|41.51|43.91|41.51|43.79|41.39|0
1729682700000|2024-10-23 11:25:00|43.93|41.53|44|41.6|44.06|41.66|43.93|41.53|0
1729683000000|2024-10-23 11:30:00|43.98|41.58|43.98|41.58|44.1|41.7|43.94|41.54|0
1729683300000|2024-10-23 11:35:00|43.96|41.56|43.94|41.54|44.05|41.65|43.89|41.49|0
1729683600000|2024-10-23 11:40:00|43.96|41.56|44.03|41.63|44.05|41.65|43.96|41.56|0
1729683900000|2024-10-23 11:45:00|44.02|41.62|43.82|41.42|44.04|41.64|43.82|41.42|0
1729684200000|2024-10-23 11:50:00|43.83|41.43|43.85|41.45|43.89|41.49|43.8|41.4|0
1729684500000|2024-10-23 11:55:00|43.87|41.47|43.9|41.5|43.94|41.54|43.83|41.43|0
1729684800000|2024-10-23 12:00:00|43.92|41.52|44|41.6|44.02|41.62|43.92|41.52|0
1729685100000|2024-10-23 12:05:00|44.02|41.62|43.97|41.57|44.07|41.67|43.88|41.48|0
1729685400000|2024-10-23 12:10:00|43.95|41.55|43.97|41.57|44.04|41.64|43.95|41.55|0
1729685700000|2024-10-23 12:15:00|43.95|41.55|43.74|41.34|43.98|41.58|43.74|41.34|0
1729686000000|2024-10-23 12:20:00|43.76|41.36|43.9|41.5|43.95|41.55|43.76|41.36|0
1729686300000|2024-10-23 12:25:00|43.91|41.51|43.96|41.56|43.96|41.56|43.86|41.46|0
1729686600000|2024-10-23 12:30:00|43.95|41.55|44.17|41.77|44.17|41.77|43.91|41.51|0
1729686900000|2024-10-23 12:35:00|44.19|41.79|44.28|41.88|44.35|41.95|44.16|41.76|0
1729687200000|2024-10-23 12:40:00|44.29|41.89|44.33|41.93|44.44|42.04|44.29|41.89|0
1729687500000|2024-10-23 12:45:00|44.31|41.91|44.29|41.89|44.33|41.93|44.2|41.8|0
1729687800000|2024-10-23 12:50:00|44.31|41.91|44.4|42|44.45|42.05|44.31|41.91|0
1729688100000|2024-10-23 12:55:00|44.41|42.01|44.38|41.98|44.47|42.07|44.31|41.91|0
1729688400000|2024-10-23 13:00:00|44.4|42|44.34|41.94|44.47|42.07|44.31|41.91|0
1729688700000|2024-10-23 13:05:00|44.36|41.96|44.42|42.02|44.45|42.05|44.36|41.96|0
1729689000000|2024-10-23 13:10:00|44.43|42.03|44.44|42.04|44.53|42.13|44.39|41.99|0
1729689300000|2024-10-23 13:15:00|44.43|42.03|44.39|41.99|44.5|42.1|44.37|41.97|0
1729689600000|2024-10-23 13:20:00|44.41|42.01|44.58|42.18|44.64|42.24|44.41|42.01|0
1729689900000|2024-10-23 13:25:00|44.57|42.17|44.51|42.11|44.64|42.24|44.46|42.06|0
1729690200000|2024-10-23 13:30:00|44.49|42.09|44.33|41.93|44.67|42.27|44.19|41.79|0
1729690500000|2024-10-23 13:35:00|44.39|41.99|44.44|42.04|44.58|42.18|44.3|41.9|0
1729690800000|2024-10-23 13:40:00|44.47|42.07|44.43|42.03|44.63|42.23|43.85|41.45|0
1729691100000|2024-10-23 13:45:00|44.44|42.04|44.2|41.8|44.48|42.08|44.18|41.78|0
1729691400000|2024-10-23 13:50:00|44.21|41.81|44.41|42.01|44.5|42.1|44.2|41.8|0
1729691700000|2024-10-23 13:55:00|44.42|42.02|44.37|41.97|44.44|42.04|44.21|41.81|0
1729692000000|2024-10-23 14:00:00|44.39|41.99|44.71|42.31|44.78|42.38|44.3|41.9|0
1729692300000|2024-10-23 14:05:00|44.74|42.34|44.72|42.32|45.12|42.72|44.58|42.18|0
1729692600000|2024-10-23 14:10:00|44.76|42.36|44.72|42.32|44.79|42.39|44.6|42.2|0
1729692900000|2024-10-23 14:15:00|44.74|42.34|45.08|42.68|45.09|42.69|44.69|42.29|0
1729693200000|2024-10-23 14:20:00|45.11|42.71|45.09|42.69|45.18|42.78|44.9|42.5|0
1729693500000|2024-10-23 14:25:00|45.15|42.75|44.58|42.18|45.22|42.82|44.54|42.14|0
1729693800000|2024-10-23 14:30:00|44.59|42.19|44.4|42|44.73|42.33|44.36|41.96|0
1729694100000|2024-10-23 14:35:00|44.41|42.01|44.4|42|44.56|42.16|44.38|41.98|0
1729694400000|2024-10-23 14:40:00|44.37|41.97|44.32|41.92|44.41|42.01|44.25|41.85|0
1729694700000|2024-10-23 14:45:00|44.31|41.91|44.38|41.98|44.41|42.01|44.11|41.71|0
1729695000000|2024-10-23 14:50:00|44.36|41.96|44.91|42.51|44.96|42.56|44.31|41.91|0
1729695300000|2024-10-23 14:55:00|44.87|42.47|44.92|42.52|44.98|42.58|44.73|42.33|0
1729695600000|2024-10-23 15:00:00|44.94|42.54|44.76|42.36|45.07|42.67|44.76|42.36|0
1729695900000|2024-10-23 15:05:00|44.78|42.38|45.13|42.73|45.15|42.75|44.78|42.38|0
1729696200000|2024-10-23 15:10:00|45.15|42.75|45.93|43.53|46.11|43.71|45.13|42.73|0
1729696500000|2024-10-23 15:15:00|45.87|43.47|46.28|43.88|46.3|43.9|45.16|42.76|0
1729696800000|2024-10-23 15:20:00|46.3|43.9|46.11|43.71|46.31|43.91|45.82|43.42|0
1729697100000|2024-10-23 15:25:00|46.13|43.73|46.48|44.08|46.51|44.11|46.09|43.69|0
1729697400000|2024-10-23 15:30:00|46.46|44.06|46.49|44.09|46.54|44.14|46.4|44|0
1729697700000|2024-10-23 15:35:00|46.48|44.08|46.11|43.71|46.48|44.08|46.05|43.65|0
1729698000000|2024-10-23 15:40:00|46.09|43.69|45.96|43.56|46.24|43.84|45.94|43.54|0
1729698300000|2024-10-23 15:45:00|45.97|43.57|46|43.6|46.02|43.62|45.82|43.42|0
1729698600000|2024-10-23 15:50:00|45.98|43.58|46.05|43.65|46.16|43.76|45.85|43.45|0
1729698900000|2024-10-23 15:55:00|46.03|43.63|45.69|43.29|46.33|43.93|45.65|43.25|0
1729699200000|2024-10-23 16:00:00|45.71|43.31|46.29|43.89|46.47|44.07|45.71|43.31|0
1729699500000|2024-10-23 16:05:00|46.31|43.91|46.32|43.92|46.51|44.11|46.16|43.76|0
1729699800000|2024-10-23 16:10:00|46.3|43.9|46.54|44.14|46.56|44.16|46.1|43.7|0
1729700100000|2024-10-23 16:15:00|46.56|44.16|46.52|44.12|46.58|44.18|46.39|43.99|0
1729700400000|2024-10-23 16:20:00|46.5|44.1|46.8|44.4|46.85|44.45|46.46|44.06|0
1729700700000|2024-10-23 16:25:00|46.83|44.43|47|44.6|47.05|44.65|46.7|44.3|0
1729701000000|2024-10-23 16:30:00|47.04|44.64|47.4|45|47.86|45.46|46.47|44.07|0
1729701300000|2024-10-23 16:35:00|47.39|44.99|47.37|44.97|47.4|45|46.94|44.54|0
1729701600000|2024-10-23 16:40:00|47.35|44.95|47.25|44.85|47.39|44.99|47.1|44.7|0
1729701900000|2024-10-23 16:45:00|47.23|44.83|46.96|44.56|47.23|44.83|46.96|44.56|0
1729702200000|2024-10-23 16:50:00|46.92|44.52|47.46|45.06|47.59|45.19|46.92|44.52|0
1729702500000|2024-10-23 16:55:00|47.47|45.07|47.42|45.02|47.51|45.11|47.21|44.81|0
1729702800000|2024-10-23 17:00:00|47.44|45.04|47.87|45.47|47.96|45.56|47.44|45.04|0
1729703100000|2024-10-23 17:05:00|47.89|45.49|47.96|45.56|48.02|45.62|47.72|45.32|0
1729703400000|2024-10-23 17:10:00|47.98|45.58|48.01|45.61|48.15|45.75|47.52|45.12|0
1729703700000|2024-10-23 17:15:00|47.99|45.59|47.98|45.58|48.07|45.67|47.8|45.4|0
1729704000000|2024-10-23 17:20:00|47.99|45.59|48.08|45.68|48.12|45.72|47.8|45.4|0
1729704300000|2024-10-23 17:25:00|48.1|45.7|47.76|45.36|48.12|45.72|47.76|45.36|0
1729704600000|2024-10-23 17:30:00|47.8|45.4|48.12|45.72|48.21|45.81|47.8|45.4|0
1729704900000|2024-10-23 17:35:00|48.14|45.74|48.31|45.91|48.33|45.93|48.04|45.64|0
1729705200000|2024-10-23 17:40:00|48.33|45.93|48.23|45.83|48.37|45.97|48.12|45.72|0
1729705500000|2024-10-23 17:45:00|48.25|45.85|48.1|45.7|48.31|45.91|47.96|45.56|0
1729705800000|2024-10-23 17:50:00|48.08|45.68|48.44|46.04|48.45|46.05|48.04|45.64|0
1729706100000|2024-10-23 17:55:00|48.42|46.02|48.53|46.13|48.59|46.19|48.4|46|0
1729706400000|2024-10-23 18:00:00|48.55|46.15|49.03|46.63|49.05|46.65|48.53|46.13|0
1729706700000|2024-10-23 18:05:00|49.07|46.67|48.88|46.48|49.21|46.81|48.86|46.46|0
1729707000000|2024-10-23 18:10:00|48.91|46.51|49.21|46.81|50.11|47.71|48.88|46.48|0
1729707300000|2024-10-23 18:15:00|49.23|46.83|49.54|47.14|49.68|47.28|49.19|46.79|0
1729707600000|2024-10-23 18:20:00|49.52|47.12|49.05|46.65|49.52|47.12|48.9|46.5|0
1729707900000|2024-10-23 18:25:00|49.07|46.67|48.84|46.44|49.07|46.67|48.69|46.29|0
1729708200000|2024-10-23 18:30:00|48.86|46.46|48.56|46.16|48.92|46.52|48.19|45.79|0
1729708500000|2024-10-23 18:35:00|48.58|46.18|49.12|46.72|50.05|47.65|48.58|46.18|0
1729708800000|2024-10-23 18:40:00|49.14|46.74|48.97|46.57|49.2|46.8|48.83|46.43|0
1729709100000|2024-10-23 18:45:00|48.95|46.55|48.77|46.37|48.95|46.55|48.66|46.26|0
1729709400000|2024-10-23 18:50:00|48.75|46.35|48.91|46.51|48.98|46.58|48.7|46.3|0
1729709700000|2024-10-23 18:55:00|48.85|46.45|48.68|46.28|49|46.6|48.68|46.28|0
1729710000000|2024-10-23 19:00:00|48.75|46.35|48.12|45.72|48.79|46.39|47.31|44.91|0
1729710300000|2024-10-23 19:05:00|48.13|45.73|48.19|45.79|48.31|45.91|48.1|45.7|0
1729710600000|2024-10-23 19:10:00|48.15|45.75|48.32|45.92|48.42|46.02|48.08|45.68|0
1729710900000|2024-10-23 19:15:00|48.28|45.88|47.94|45.54|48.32|45.92|47.92|45.52|0
1729711200000|2024-10-23 19:20:00|47.98|45.58|48.05|45.65|48.17|45.77|47.88|45.48|0
1729711500000|2024-10-23 19:25:00|48.09|45.69|48|45.6|48.21|45.81|47.81|45.41|0
1729711800000|2024-10-23 19:30:00|47.96|45.56|47.92|45.52|48.15|45.75|47.88|45.48|0
1729712100000|2024-10-23 19:35:00|47.9|45.5|47.65|45.25|47.92|45.52|47.65|45.25|0
1729712400000|2024-10-23 19:40:00|47.64|45.24|47.45|45.05|47.75|45.35|47.43|45.03|0
1729712700000|2024-10-23 19:45:00|47.47|45.07|47.61|45.21|47.69|45.29|47.43|45.03|0
1729713000000|2024-10-23 19:50:00|47.54|45.14|47.61|45.21|47.65|45.25|47.35|44.95|0
1729713300000|2024-10-23 19:55:00|47.58|45.18|47.42|45.02|47.65|45.25|47.35|44.95|0
1729713600000|2024-10-23 20:00:00|47.46|45.06|47.18|44.78|47.67|45.27|47.05|44.65|0
1729713900000|2024-10-23 20:05:00|47.19|44.79|47.38|44.98|47.39|44.99|47.14|44.74|0
1729714200000|2024-10-23 20:10:00|47.37|44.97|47.12|44.72|47.46|45.06|47.1|44.7|0
1729714500000|2024-10-23 20:15:00|47.22|44.62|46.94|44.34|47.22|44.62|46.94|44.34|0
1729714800000|2024-10-23 20:20:00|46.92|44.32|46.94|44.34|47.07|44.47|46.92|44.32|0
1729715100000|2024-10-23 20:25:00|46.96|44.36|46.89|44.29|47|44.4|46.87|44.27|0
1729715400000|2024-10-23 20:30:00|46.88|44.28|46.92|44.32|46.96|44.36|46.87|44.27|0
1729715700000|2024-10-23 20:35:00|46.94|44.34|46.92|44.32|46.94|44.34|46.85|44.25|0
1729716000000|2024-10-23 20:40:00|46.94|44.34|47.01|44.41|47.05|44.45|46.9|44.3|0
1729716300000|2024-10-23 20:45:00|46.99|44.39|46.99|44.39|47.08|44.48|46.97|44.37|0
1729716600000|2024-10-23 20:50:00|47.01|44.41|46.97|44.37|47.03|44.43|46.92|44.32|0
1729716900000|2024-10-23 20:55:00|46.99|44.39|47.1|44.5|47.25|44.65|46.99|44.39|0
1729717200000|2024-10-23 21:00:00|47.2|44.6|47.18|44.58|47.2|44.6|47.17|44.57|0
1729717500000|2024-10-23 21:05:00|47.17|44.57|47.16|44.56|47.19|44.59|47.13|44.53|0
1729717800000|2024-10-23 21:10:00|47.17|44.57|47.16|44.56|47.19|44.59|47.15|44.55|0
1729718100000|2024-10-23 21:15:00|47.17|44.57|47.13|44.53|47.17|44.57|47.13|44.53|0
1729718400000|2024-10-23 21:20:00|47.06|44.46|47.01|44.41|47.07|44.47|47.01|44.41|0
1729718700000|2024-10-23 21:25:00|47.06|44.46|46.99|44.39|47.08|44.48|46.97|44.37|0
1729719000000|2024-10-23 21:30:00|46.98|44.38|47.05|44.45|47.05|44.45|46.98|44.38|0
1729719300000|2024-10-23 21:35:00|47.06|44.46|47.03|44.43|47.08|44.48|47.03|44.43|0
1729719600000|2024-10-23 21:40:00|47.02|44.42|47.02|44.42|47.03|44.43|47.02|44.42|0
1729719900000|2024-10-23 21:45:00|46.98|44.38|47.02|44.42|47.03|44.43|46.97|44.37|0
1729720200000|2024-10-23 21:50:00|47.04|44.44|47.02|44.42|47.04|44.44|47.02|44.42|0
1729720500000|2024-10-23 21:55:00|46.98|44.38|47.01|44.41|47.01|44.41|46.95|44.35|0
1729720800000|2024-10-23 22:00:00|46.96|44.36|47.09|44.49|47.11|44.51|46.95|44.35|0
1729721100000|2024-10-23 22:05:00|47.1|44.5|47.14|44.54|47.18|44.58|47.08|44.48|0
1729721400000|2024-10-23 22:10:00|47.12|44.52|47.06|44.46|47.12|44.52|47.04|44.44|0
1729721700000|2024-10-23 22:15:00|47.05|44.45|47.22|44.62|47.23|44.63|47.05|44.45|0
1729722000000|2024-10-23 22:20:00|47.21|44.61|47.02|44.42|47.23|44.63|47.02|44.42|0
1729722300000|2024-10-23 22:25:00|47|44.4|47.04|44.44|47.04|44.44|47|44.4|0
1729722600000|2024-10-23 22:30:00|47.02|44.42|47.15|44.55|47.26|44.66|47.02|44.42|0
1729722900000|2024-10-23 22:35:00|47.16|44.56|47.26|44.66|47.26|44.66|47.15|44.55|0
1729723200000|2024-10-23 22:40:00|47.24|44.64|47.2|44.6|47.26|44.66|47.15|44.55|0
1729723500000|2024-10-23 22:45:00|47.22|44.62|47.18|44.58|47.22|44.62|47.16|44.56|0
1729723800000|2024-10-23 22:50:00|47.16|44.56|47.2|44.6|47.24|44.64|47.15|44.55|0
1729724100000|2024-10-23 22:55:00|47.22|44.62|47.14|44.54|47.22|44.62|47.13|44.53|0
1729724400000|2024-10-23 23:00:00|47.16|44.56|47.2|44.6|47.22|44.62|47.14|44.54|0
1729724700000|2024-10-23 23:05:00|47.18|44.58|47.18|44.58|47.22|44.62|47.16|44.56|0
1729725000000|2024-10-23 23:10:00|47.16|44.56|47.2|44.6|47.2|44.6|47.16|44.56|0
1729725300000|2024-10-23 23:15:00|47.21|44.61|47.23|44.63|47.23|44.63|47.18|44.58|0
1729725600000|2024-10-23 23:20:00|47.25|44.65|47.29|44.69|47.29|44.69|47.25|44.65|0
1729725900000|2024-10-23 23:25:00|47.3|44.7|47.28|44.68|47.4|44.8|47.28|44.68|0
1729726200000|2024-10-23 23:30:00|47.27|44.67|47.13|44.53|47.27|44.67|47.13|44.53|0
1729726500000|2024-10-23 23:35:00|47.15|44.55|47.1|44.5|47.17|44.57|47.06|44.46|0
1729726800000|2024-10-23 23:40:00|47.11|44.51|47.1|44.5|47.11|44.51|47.04|44.44|0
1729727100000|2024-10-23 23:45:00|47.08|44.48|47.11|44.51|47.13|44.53|47.06|44.46|0
1729727400000|2024-10-23 23:50:00|47.09|44.49|47.09|44.49|47.11|44.51|47.06|44.46|0
1729727700000|2024-10-23 23:55:00|47.11|44.51|47.09|44.49|47.11|44.51|47.04|44.44|0
1729728000000|2024-10-24 00:00:00|47.11|44.51|47.2|44.6|47.2|44.6|47.07|44.47|0
1729728300000|2024-10-24 00:05:00|47.18|44.58|47.18|44.58|47.24|44.64|47.13|44.53|0
1729728600000|2024-10-24 00:10:00|47.2|44.6|47.14|44.54|47.22|44.62|47.14|44.54|0
1729728900000|2024-10-24 00:15:00|47.16|44.56|47.2|44.6|47.33|44.73|47.16|44.56|0
1729729200000|2024-10-24 00:20:00|47.18|44.58|47.08|44.48|47.2|44.6|47.07|44.47|0
1729729500000|2024-10-24 00:25:00|47.07|44.47|47.07|44.47|47.09|44.49|47.01|44.41|0
1729729800000|2024-10-24 00:30:00|46.97|44.57|46.87|44.47|46.98|44.58|46.87|44.47|0
1729730100000|2024-10-24 00:35:00|46.71|44.31|46.56|44.16|46.72|44.32|46.56|44.16|0
1729730400000|2024-10-24 00:40:00|46.52|44.12|46.61|44.21|46.63|44.23|46.35|43.95|0
1729730700000|2024-10-24 00:45:00|46.63|44.23|46.49|44.09|46.63|44.23|46.46|44.06|0
1729731000000|2024-10-24 00:50:00|46.48|44.08|46.41|44.01|46.56|44.16|46.37|43.97|0
1729731300000|2024-10-24 00:55:00|46.42|44.02|46.3|43.9|46.44|44.04|46.3|43.9|0
1729731600000|2024-10-24 01:00:00|46.31|43.91|46.46|44.06|46.51|44.11|46.31|43.91|0
1729731900000|2024-10-24 01:05:00|46.44|44.04|46.46|44.06|46.49|44.09|46.39|43.99|0
1729732200000|2024-10-24 01:10:00|46.44|44.04|46.46|44.06|46.46|44.06|46.4|44|0
1729732500000|2024-10-24 01:15:00|46.44|44.04|46.45|44.05|46.47|44.07|46.4|44|0
1729732800000|2024-10-24 01:20:00|46.42|44.02|46.44|44.04|46.53|44.13|46.4|44|0
1729733100000|2024-10-24 01:25:00|46.42|44.02|46.41|44.01|46.44|44.04|46.34|43.94|0
1729733400000|2024-10-24 01:30:00|46.43|44.03|46.41|44.01|46.43|44.03|46.34|43.94|0
1729733700000|2024-10-24 01:35:00|46.4|44|46.41|44.01|46.43|44.03|46.36|43.96|0
1729734000000|2024-10-24 01:40:00|46.39|43.99|46.45|44.05|46.45|44.05|46.34|43.94|0
1729734300000|2024-10-24 01:45:00|46.47|44.07|46.45|44.05|46.48|44.08|46.41|44.01|0
1729734600000|2024-10-24 01:50:00|46.44|44.04|46.35|43.95|46.44|44.04|46.3|43.9|0
1729734900000|2024-10-24 01:55:00|46.37|43.97|46.43|44.03|46.48|44.08|46.35|43.95|0
1729735200000|2024-10-24 02:00:00|46.44|44.04|46.61|44.21|46.66|44.26|46.44|44.04|0
1729735500000|2024-10-24 02:05:00|46.6|44.2|46.48|44.08|46.63|44.23|46.48|44.08|0
1729735800000|2024-10-24 02:10:00|46.5|44.1|46.46|44.06|46.5|44.1|46.41|44.01|0
1729736100000|2024-10-24 02:15:00|46.44|44.04|46.39|43.99|46.48|44.08|46.39|43.99|0
1729736400000|2024-10-24 02:20:00|46.38|43.98|46.4|44|46.42|44.02|46.37|43.97|0
1729736700000|2024-10-24 02:25:00|46.38|43.98|46.46|44.06|46.46|44.06|46.36|43.96|0
1729737000000|2024-10-24 02:30:00|46.47|44.07|46.45|44.05|46.47|44.07|46.42|44.02|0
1729737300000|2024-10-24 02:35:00|46.44|44.04|46.45|44.05|46.49|44.09|46.42|44.02|0
1729737600000|2024-10-24 02:40:00|46.44|44.04|46.43|44.03|46.49|44.09|46.43|44.03|0
1729737900000|2024-10-24 02:45:00|46.42|44.02|46.36|43.96|46.45|44.05|46.36|43.96|0
1729738200000|2024-10-24 02:50:00|46.34|43.94|46.27|43.87|46.34|43.94|46.19|43.79|0
1729738500000|2024-10-24 02:55:00|46.25|43.85|46.27|43.87|46.28|43.88|46.25|43.85|0
1729738800000|2024-10-24 03:00:00|46.28|43.88|46.21|43.81|46.28|43.88|46.17|43.77|0
1729739100000|2024-10-24 03:05:00|46.19|43.79|46.35|43.95|46.35|43.95|46.19|43.79|0
1729739400000|2024-10-24 03:10:00|46.34|43.94|46.3|43.9|46.35|43.95|46.3|43.9|0
1729739700000|2024-10-24 03:15:00|46.28|43.88|46.24|43.84|46.3|43.9|46.22|43.82|0
1729740000000|2024-10-24 03:20:00|46.22|43.82|46.15|43.75|46.22|43.82|46.13|43.73|0
1729740300000|2024-10-24 03:25:00|46.17|43.77|46.11|43.71|46.17|43.77|46.09|43.69|0
1729740600000|2024-10-24 03:30:00|46.09|43.69|46.13|43.73|46.15|43.75|46.09|43.69|0
1729740900000|2024-10-24 03:35:00|46.12|43.72|46.15|43.75|46.15|43.75|46.11|43.71|0
1729741200000|2024-10-24 03:40:00|46.14|43.74|47.01|44.61|47.01|44.61|46.11|43.71|0
1729741500000|2024-10-24 03:45:00|47.07|44.67|47.16|44.76|47.16|44.76|47.05|44.65|0
1729741800000|2024-10-24 03:50:00|47.18|44.78|47.23|44.83|47.23|44.83|47.18|44.78|0
1729742100000|2024-10-24 03:55:00|47.25|44.85|47.31|44.91|47.31|44.91|47.23|44.83|0
1729742400000|2024-10-24 04:00:00|47.34|44.94|47.36|44.96|47.42|45.02|47.3|44.9|0
1729742700000|2024-10-24 04:05:00|47.34|44.94|47.29|44.89|47.35|44.95|47.28|44.88|0
1729743000000|2024-10-24 04:10:00|47.28|44.88|47.32|44.92|47.36|44.96|47.25|44.85|0
1729743300000|2024-10-24 04:15:00|47.33|44.93|47.31|44.91|47.36|44.96|47.3|44.9|0
1729743600000|2024-10-24 04:20:00|47.32|44.92|47.34|44.94|47.36|44.96|47.3|44.9|0
1729743900000|2024-10-24 04:25:00|47.32|44.92|47.3|44.9|47.32|44.92|47.26|44.86|0
1729744200000|2024-10-24 04:30:00|47.32|44.92|47.37|44.97|47.39|44.99|47.32|44.92|0
1729744500000|2024-10-24 04:35:00|47.35|44.95|47.35|44.95|47.37|44.97|47.33|44.93|0
1729744800000|2024-10-24 04:40:00|47.37|44.97|47.38|44.98|47.41|45.01|47.35|44.95|0
1729745100000|2024-10-24 04:45:00|47.37|44.97|47.37|44.97|47.46|45.06|47.37|44.97|0
1729745400000|2024-10-24 04:50:00|47.38|44.98|47.37|44.97|47.44|45.04|47.37|44.97|0
1729745700000|2024-10-24 04:55:00|47.35|44.95|47.31|44.91|47.37|44.97|47.27|44.87|0
1729746000000|2024-10-24 05:00:00|47.3|44.9|47.4|45|47.4|45|47.3|44.9|0
1729746300000|2024-10-24 05:05:00|47.38|44.98|47.38|44.98|47.39|44.99|47.32|44.92|0
1729746600000|2024-10-24 05:10:00|47.32|44.92|47.3|44.9|47.38|44.98|47.29|44.89|0
1729746900000|2024-10-24 05:15:00|47.29|44.89|47.34|44.94|47.36|44.96|47.25|44.85|0
1729747200000|2024-10-24 05:20:00|47.33|44.93|47.32|44.92|47.36|44.96|47.28|44.88|0
1729747500000|2024-10-24 05:25:00|47.33|44.93|47.47|45.07|47.49|45.09|47.32|44.92|0
1729747800000|2024-10-24 05:30:00|47.45|45.05|47.36|44.96|47.49|45.09|47.32|44.92|0
1729748100000|2024-10-24 05:35:00|47.34|44.94|47.15|44.75|48.18|45.78|47.12|44.72|0
1729748400000|2024-10-24 05:40:00|47.14|44.74|47.16|44.76|47.2|44.8|47.09|44.69|0
1729748700000|2024-10-24 05:45:00|47.14|44.74|47.16|44.76|47.2|44.8|47.14|44.74|0
1729749000000|2024-10-24 05:50:00|47.17|44.77|47.18|44.78|47.2|44.8|47.14|44.74|0
1729749300000|2024-10-24 05:55:00|47.16|44.76|47.12|44.72|47.22|44.82|47.1|44.7|0
1729749600000|2024-10-24 06:00:00|47.14|44.74|46.92|44.52|47.14|44.74|46.92|44.52|0
1729749900000|2024-10-24 06:05:00|46.9|44.5|46.9|44.5|47.03|44.63|46.9|44.5|0
1729750200000|2024-10-24 06:10:00|46.88|44.48|46.9|44.5|46.93|44.53|46.84|44.44|0
1729750500000|2024-10-24 06:15:00|46.88|44.48|46.93|44.53|46.97|44.57|46.88|44.48|0
1729750800000|2024-10-24 06:20:00|46.91|44.51|46.39|43.99|47.19|44.79|46.24|43.84|0
1729751100000|2024-10-24 06:25:00|46.41|44.01|46.46|44.06|46.48|44.08|46.41|44.01|0
1729751400000|2024-10-24 06:30:00|46.44|44.04|46.35|43.95|46.46|44.06|46.35|43.95|0
1729751700000|2024-10-24 06:35:00|46.34|43.94|46.35|43.95|46.37|43.97|46.3|43.9|0
1729752000000|2024-10-24 06:40:00|46.37|43.97|46.44|44.04|46.5|44.1|46.35|43.95|0
1729752300000|2024-10-24 06:45:00|46.42|44.02|46.5|44.1|46.53|44.13|46.42|44.02|0
1729752600000|2024-10-24 06:50:00|46.51|44.11|46.49|44.09|46.51|44.11|46.4|44|0
1729752900000|2024-10-24 06:55:00|46.51|44.11|46.64|44.24|46.64|44.24|46.51|44.11|0
1729753200000|2024-10-24 07:00:00|46.66|44.26|46.31|43.91|46.68|44.28|46.31|43.91|0
1729753500000|2024-10-24 07:05:00|46.3|43.9|46.2|43.8|46.36|43.96|46.13|43.73|0
1729753800000|2024-10-24 07:10:00|46.18|43.78|46.01|43.61|46.23|43.83|46.01|43.61|0
1729754100000|2024-10-24 07:15:00|46.09|43.69|45.92|43.52|46.09|43.69|45.8|43.4|0
1729754400000|2024-10-24 07:20:00|45.94|43.54|46.03|43.63|46.14|43.74|45.92|43.52|0
1729754700000|2024-10-24 07:25:00|46.01|43.61|45.85|43.45|46.05|43.65|45.83|43.43|0
1729755000000|2024-10-24 07:30:00|45.79|43.39|45.74|43.34|45.8|43.4|45.72|43.32|0
1729755300000|2024-10-24 07:35:00|45.72|43.32|45.84|43.44|45.88|43.48|45.72|43.32|0
1729755600000|2024-10-24 07:40:00|45.86|43.46|45.82|43.42|45.9|43.5|45.78|43.38|0
1729755900000|2024-10-24 07:45:00|45.81|43.41|45.79|43.39|45.81|43.41|45.7|43.3|0
1729756200000|2024-10-24 07:50:00|45.58|43.18|45.56|43.16|45.61|43.21|45.54|43.14|0
1729756500000|2024-10-24 07:55:00|45.57|43.17|45.57|43.17|45.57|43.17|45.5|43.1|0
1729756800000|2024-10-24 08:00:00|45.56|43.16|45.54|43.14|45.61|43.21|45.5|43.1|0
1729757100000|2024-10-24 08:05:00|45.55|43.15|45.47|43.07|45.57|43.17|45.46|43.06|0
1729757400000|2024-10-24 08:10:00|45.48|43.08|45.35|42.95|45.48|43.08|45.35|42.95|0
1729757700000|2024-10-24 08:15:00|45.34|42.94|45.33|42.93|45.37|42.97|45.32|42.92|0
1729758000000|2024-10-24 08:20:00|45.35|42.95|45.28|42.88|45.35|42.95|45.24|42.84|0
1729758300000|2024-10-24 08:25:00|45.3|42.9|45.33|42.93|45.38|42.98|45.3|42.9|0
1729758600000|2024-10-24 08:30:00|45.31|42.91|45.31|42.91|45.31|42.91|45.22|42.82|0
1729758900000|2024-10-24 08:35:00|45.33|42.93|45.29|42.89|45.33|42.93|45.25|42.85|0
1729759200000|2024-10-24 08:40:00|45.28|42.88|45.38|42.98|45.44|43.04|45.27|42.87|0
1729759500000|2024-10-24 08:45:00|45.36|42.96|45.55|43.15|45.62|43.22|45.36|42.96|0
1729759800000|2024-10-24 08:50:00|45.54|43.14|45.78|43.38|45.83|43.43|45.52|43.12|0
1729760100000|2024-10-24 08:55:00|45.79|43.39|45.54|43.14|45.81|43.41|45.54|43.14|0
1729760400000|2024-10-24 09:00:00|45.52|43.12|45.65|43.25|45.65|43.25|45.52|43.12|0
1729760700000|2024-10-24 09:05:00|45.63|43.23|45.52|43.12|45.67|43.27|45.48|43.08|0
1729761000000|2024-10-24 09:10:00|45.5|43.1|45.52|43.12|45.65|43.25|45.49|43.09|0
1729761300000|2024-10-24 09:15:00|45.54|43.14|45.42|43.02|45.55|43.15|45.39|42.99|0
1729761600000|2024-10-24 09:20:00|45.43|43.03|45.44|43.04|45.59|43.19|45.43|43.03|0
1729761900000|2024-10-24 09:25:00|45.43|43.03|45.55|43.15|45.55|43.15|45.43|43.03|0
1729762200000|2024-10-24 09:30:00|45.53|43.13|45.53|43.13|45.6|43.2|45.5|43.1|0
1729762500000|2024-10-24 09:35:00|45.51|43.11|45.51|43.11|45.55|43.15|45.48|43.08|0
1729762800000|2024-10-24 09:40:00|45.53|43.13|45.49|43.09|45.55|43.15|45.46|43.06|0
1729763100000|2024-10-24 09:45:00|45.51|43.11|45.6|43.2|45.64|43.24|45.51|43.11|0
1729763400000|2024-10-24 09:50:00|45.62|43.22|45.56|43.16|45.65|43.25|45.53|43.13|0
1729763700000|2024-10-24 09:55:00|45.58|43.18|45.53|43.13|45.62|43.22|45.53|43.13|0
1729764000000|2024-10-24 10:00:00|45.6|43.2|45.54|43.14|45.65|43.25|45.51|43.11|0
1729764300000|2024-10-24 10:05:00|45.56|43.16|45.47|43.07|45.56|43.16|45.43|43.03|0
1729764600000|2024-10-24 10:10:00|45.46|43.06|45.43|43.03|45.54|43.14|45.43|43.03|0
1729764900000|2024-10-24 10:15:00|45.45|43.05|45.32|42.92|45.45|43.05|45.32|42.92|0
1729765200000|2024-10-24 10:20:00|45.31|42.91|45.34|42.94|45.36|42.96|45.23|42.83|0
1729765500000|2024-10-24 10:25:00|45.32|42.92|45.32|42.92|45.34|42.94|45.27|42.87|0
1729765800000|2024-10-24 10:30:00|45.31|42.91|45.34|42.94|45.36|42.96|45.28|42.88|0
1729766100000|2024-10-24 10:35:00|45.35|42.95|45.27|42.87|45.36|42.96|45.26|42.86|0
1729766400000|2024-10-24 10:40:00|45.28|42.88|45.3|42.9|45.32|42.92|45.25|42.85|0
1729766700000|2024-10-24 10:45:00|45.28|42.88|45.46|43.06|45.46|43.06|45.28|42.88|0
1729767000000|2024-10-24 10:50:00|45.44|43.04|45.49|43.09|45.49|43.09|45.37|42.97|0
1729767300000|2024-10-24 10:55:00|45.53|43.13|45.51|43.11|45.55|43.15|45.46|43.06|0
1729767600000|2024-10-24 11:00:00|45.53|43.13|45.49|43.09|45.56|43.16|45.47|43.07|0
1729767900000|2024-10-24 11:05:00|45.51|43.11|45.26|42.86|45.53|43.13|45.26|42.86|0
1729768200000|2024-10-24 11:10:00|45.24|42.84|45.33|42.93|45.43|43.03|45.08|42.68|0
1729768500000|2024-10-24 11:15:00|45.35|42.95|45.38|42.98|45.47|43.07|45.33|42.93|0
1729768800000|2024-10-24 11:20:00|45.36|42.96|45.26|42.86|45.38|42.98|45.2|42.8|0
1729769100000|2024-10-24 11:25:00|45.24|42.84|45.27|42.87|45.31|42.91|45.22|42.82|0
1729769400000|2024-10-24 11:30:00|45.29|42.89|45.31|42.91|45.31|42.91|45.24|42.84|0
1729769700000|2024-10-24 11:35:00|45.33|42.93|45.31|42.91|45.36|42.96|45.29|42.89|0
1729770000000|2024-10-24 11:40:00|45.3|42.9|45.23|42.83|45.3|42.9|45.16|42.76|0
1729770300000|2024-10-24 11:45:00|45.22|42.82|45.12|42.72|45.23|42.83|45.09|42.69|0
1729770600000|2024-10-24 11:50:00|45.14|42.74|45.09|42.69|45.14|42.74|45.07|42.67|0
1729770900000|2024-10-24 11:55:00|45.1|42.7|45.1|42.7|45.11|42.71|45.05|42.65|0
1729771200000|2024-10-24 12:00:00|45.11|42.71|45.14|42.74|45.19|42.79|45.1|42.7|0
1729771500000|2024-10-24 12:05:00|45.16|42.76|45.28|42.88|45.4|43|45.16|42.76|0
1729771800000|2024-10-24 12:10:00|45.27|42.87|45.26|42.86|45.3|42.9|45.24|42.84|0
1729772100000|2024-10-24 12:15:00|45.24|42.84|45.22|42.82|45.26|42.86|45.14|42.74|0
1729772400000|2024-10-24 12:20:00|45.21|42.81|45.19|42.79|45.21|42.81|45.13|42.73|0
1729772700000|2024-10-24 12:25:00|45.22|42.82|45.26|42.86|45.3|42.9|45.15|42.75|0
1729773000000|2024-10-24 12:30:00|45.16|42.76|45.22|42.82|45.37|42.97|45|42.6|0
1729773300000|2024-10-24 12:35:00|45.24|42.84|45.19|42.79|45.24|42.84|45.02|42.62|0
1729773600000|2024-10-24 12:40:00|45.2|42.8|45.22|42.82|45.4|43|45.18|42.78|0
1729773900000|2024-10-24 12:45:00|45.2|42.8|45.38|42.98|45.42|43.02|45.19|42.79|0
1729774200000|2024-10-24 12:50:00|45.4|43|45.34|42.94|45.49|43.09|45.32|42.92|0
1729774500000|2024-10-24 12:55:00|45.32|42.92|45.45|43.05|45.52|43.12|45.29|42.89|0
1729774800000|2024-10-24 13:00:00|45.41|43.01|45.37|42.97|45.45|43.05|45.34|42.94|0
1729775100000|2024-10-24 13:05:00|45.36|42.96|45.32|42.92|45.36|42.96|45.23|42.83|0
1729775400000|2024-10-24 13:10:00|45.34|42.94|45.16|42.76|45.36|42.96|45.16|42.76|0
1729775700000|2024-10-24 13:15:00|45.18|42.78|45.28|42.88|45.32|42.92|45.18|42.78|0
1729776000000|2024-10-24 13:20:00|45.32|42.92|45.42|43.02|45.46|43.06|45.27|42.87|0
1729776300000|2024-10-24 13:25:00|45.44|43.04|45.86|43.46|45.86|43.46|45.44|43.04|0
1729776600000|2024-10-24 13:30:00|45.82|43.42|46.48|44.08|46.59|44.19|45.82|43.42|0
1729776900000|2024-10-24 13:35:00|46.46|44.06|46.26|43.86|46.51|44.11|45.54|43.14|0
1729777200000|2024-10-24 13:40:00|46.22|43.82|46.38|43.98|46.5|44.1|46.17|43.77|0
1729777500000|2024-10-24 13:45:00|46.4|44|46.59|44.19|46.74|44.34|46.35|43.95|0
1729777800000|2024-10-24 13:50:00|46.61|44.21|46.18|43.78|46.66|44.26|46.17|43.77|0
1729778100000|2024-10-24 13:55:00|46.13|43.73|46.2|43.8|46.35|43.95|46.07|43.67|0
1729778400000|2024-10-24 14:00:00|46.13|43.73|46.05|43.65|46.24|43.84|45.78|43.38|0
1729778700000|2024-10-24 14:05:00|46.07|43.67|46.27|43.87|46.33|43.93|46.07|43.67|0
1729779000000|2024-10-24 14:10:00|46.25|43.85|46.34|43.94|46.34|43.94|46.05|43.65|0
1729779300000|2024-10-24 14:15:00|46.33|43.93|46.32|43.92|46.51|44.11|46.23|43.83|0
1729779600000|2024-10-24 14:20:00|46.34|43.94|46.07|43.67|46.47|44.07|46.07|43.67|0
1729779900000|2024-10-24 14:25:00|46.09|43.69|46.49|44.09|46.56|44.16|46.01|43.61|0
1729780200000|2024-10-24 14:30:00|46.5|44.1|45.86|43.46|46.5|44.1|45.83|43.43|0
1729780500000|2024-10-24 14:35:00|45.85|43.45|45.95|43.55|45.99|43.59|45.85|43.45|0
1729780800000|2024-10-24 14:40:00|45.96|43.56|46.01|43.61|46.08|43.68|45.92|43.52|0
1729781100000|2024-10-24 14:45:00|46.03|43.63|46.41|44.01|46.46|44.06|46.03|43.63|0
1729781400000|2024-10-24 14:50:00|46.43|44.03|46.59|44.19|46.76|44.36|46.4|44|0
1729781700000|2024-10-24 14:55:00|46.57|44.17|46.98|44.58|47.03|44.63|45.97|43.57|0
1729782000000|2024-10-24 15:00:00|46.96|44.56|47.32|44.92|47.32|44.92|46.85|44.45|0
1729782300000|2024-10-24 15:05:00|47.34|44.94|47.21|44.81|47.57|45.17|47.21|44.81|0
1729782600000|2024-10-24 15:10:00|47.19|44.79|46.91|44.51|47.25|44.85|46.9|44.5|0
1729782900000|2024-10-24 15:15:00|46.94|44.54|46.81|44.41|46.95|44.55|46.77|44.37|0
1729783200000|2024-10-24 15:20:00|46.82|44.42|47.26|44.86|47.34|44.94|46.78|44.38|0
1729783500000|2024-10-24 15:25:00|47.23|44.83|47.3|44.9|47.34|44.94|47.11|44.71|0
1729783800000|2024-10-24 15:30:00|47.34|44.94|47.4|45|47.64|45.24|47.26|44.86|0
1729784100000|2024-10-24 15:35:00|47.45|45.05|47.77|45.37|47.77|45.37|47.41|45.01|0
1729784400000|2024-10-24 15:40:00|47.79|45.39|47.84|45.44|47.9|45.5|47.64|45.24|0
1729784700000|2024-10-24 15:45:00|47.82|45.42|49.19|46.79|49.23|46.83|47.79|45.39|0
1729785000000|2024-10-24 15:50:00|49.23|46.83|48.91|46.51|50.11|47.71|48.91|46.51|0
1729785300000|2024-10-24 15:55:00|48.89|46.49|48.04|45.64|48.89|46.49|48.04|45.64|0
1729785600000|2024-10-24 16:00:00|48.57|46.17|48.74|46.34|48.82|46.42|48.5|46.1|0
1729785900000|2024-10-24 16:05:00|48.76|46.36|49.22|46.82|49.45|47.05|48.71|46.31|0
1729786200000|2024-10-24 16:10:00|49.2|46.8|49.51|47.11|49.65|47.25|49.14|46.74|0
1729786500000|2024-10-24 16:15:00|49.49|47.09|49.37|46.97|49.67|47.27|49.35|46.95|0
1729786800000|2024-10-24 16:20:00|49.35|46.95|49.37|46.97|49.64|47.24|48.79|46.39|0
1729787100000|2024-10-24 16:25:00|49.38|46.98|49.02|46.62|49.4|47|48.98|46.58|0
1729787400000|2024-10-24 16:30:00|48.96|46.56|48.5|46.1|49.02|46.62|48.49|46.09|0
1729787700000|2024-10-24 16:35:00|48.47|46.07|48.23|45.83|49.04|46.64|48.13|45.73|0
1729788000000|2024-10-24 16:40:00|48.2|45.8|48.29|45.89|48.32|45.92|48.13|45.73|0
1729788300000|2024-10-24 16:45:00|48.3|45.9|47.86|45.46|48.32|45.92|47.86|45.46|0
1729788600000|2024-10-24 16:50:00|47.85|45.45|48.03|45.63|48.16|45.76|47.83|45.43|0
1729788900000|2024-10-24 16:55:00|48.05|45.65|47.92|45.52|48.09|45.69|47.88|45.48|0
1729789200000|2024-10-24 17:00:00|47.94|45.54|47.62|45.22|47.98|45.58|47.56|45.16|0
1729789500000|2024-10-24 17:05:00|47.65|45.25|47.53|45.13|48.19|45.79|47.49|45.09|0
1729789800000|2024-10-24 17:10:00|47.51|45.11|47.53|45.13|47.59|45.19|47.31|44.91|0
1729790100000|2024-10-24 17:15:00|47.51|45.11|47.58|45.18|47.83|45.43|47.47|45.07|0
1729790400000|2024-10-24 17:20:00|47.55|45.15|47.71|45.31|47.73|45.33|47.51|45.11|0
1729790700000|2024-10-24 17:25:00|47.75|45.35|47.62|45.22|47.84|45.44|47.6|45.2|0
1729791000000|2024-10-24 17:30:00|47.64|45.24|47.41|45.01|47.76|45.36|47.34|44.94|0
1729791300000|2024-10-24 17:35:00|47.39|44.99|47.19|44.79|47.39|44.99|47.13|44.73|0
1729791600000|2024-10-24 17:40:00|47.15|44.75|46.94|44.54|47.24|44.84|46.93|44.53|0
1729791900000|2024-10-24 17:45:00|46.91|44.51|47.43|45.03|47.48|45.08|46.91|44.51|0
1729792200000|2024-10-24 17:50:00|47.46|45.06|47.44|45.04|47.48|45.08|47.29|44.89|0
1729792500000|2024-10-24 17:55:00|47.42|45.02|47.72|45.32|47.74|45.34|47.35|44.95|0
1729792800000|2024-10-24 18:00:00|47.7|45.3|47.63|45.23|48|45.6|47.57|45.17|0
1729793100000|2024-10-24 18:05:00|47.61|45.21|47.57|45.17|47.68|45.28|47.48|45.08|0
1729793400000|2024-10-24 18:10:00|47.55|45.15|47.25|44.85|47.63|45.23|47.21|44.81|0
1729793700000|2024-10-24 18:15:00|47.29|44.89|47.18|44.78|47.34|44.94|47.12|44.72|0
1729794000000|2024-10-24 18:20:00|47.16|44.76|47.27|44.87|47.29|44.89|47.05|44.65|0
1729794300000|2024-10-24 18:25:00|47.3|44.9|47.42|45.02|47.55|45.15|47.23|44.83|0
1729794600000|2024-10-24 18:30:00|47.4|45|47.49|45.09|47.53|45.13|47.38|44.98|0
1729794900000|2024-10-24 18:35:00|47.47|45.07|47.66|45.26|47.67|45.27|47.41|45.01|0
1729795200000|2024-10-24 18:40:00|47.67|45.27|47.57|45.17|47.84|45.44|47.52|45.12|0
1729795500000|2024-10-24 18:45:00|47.58|45.18|47.58|45.18|47.69|45.29|47.55|45.15|0
1729795800000|2024-10-24 18:50:00|47.54|45.14|47.52|45.12|47.61|45.21|47.41|45.01|0
1729796100000|2024-10-24 18:55:00|47.54|45.14|47.44|45.04|47.67|45.27|47.43|45.03|0
1729796400000|2024-10-24 19:00:00|47.48|45.08|47.84|45.44|47.86|45.46|47.48|45.08|0
1729796700000|2024-10-24 19:05:00|47.86|45.46|47.46|45.06|47.86|45.46|47.42|45.02|0
1729797000000|2024-10-24 19:10:00|47.44|45.04|47.14|44.74|47.44|45.04|46.96|44.56|0
1729797300000|2024-10-24 19:15:00|47.16|44.76|47.07|44.67|47.29|44.89|47.07|44.67|0
1729797600000|2024-10-24 19:20:00|47.08|44.68|47.05|44.65|47.18|44.78|46.99|44.59|0
1729797900000|2024-10-24 19:25:00|47.03|44.63|46.99|44.59|47.05|44.65|46.92|44.52|0
1729798200000|2024-10-24 19:30:00|47.01|44.61|46.77|44.37|47.1|44.7|46.68|44.28|0
1729798500000|2024-10-24 19:35:00|46.75|44.35|47.05|44.65|47.06|44.66|46.73|44.33|0
1729798800000|2024-10-24 19:40:00|47.06|44.66|47.04|44.64|47.23|44.83|46.99|44.59|0
1729799100000|2024-10-24 19:45:00|47.03|44.63|47.01|44.61|47.1|44.7|46.82|44.42|0
1729799400000|2024-10-24 19:50:00|46.93|44.53|46.88|44.48|47.08|44.68|46.84|44.44|0
1729799700000|2024-10-24 19:55:00|46.91|44.51|46.89|44.49|47.08|44.68|46.63|44.23|0
1729800000000|2024-10-24 20:00:00|46.82|44.42|46.5|44.1|46.85|44.45|46.47|44.07|0
1729800300000|2024-10-24 20:05:00|46.48|44.08|46.37|43.97|46.52|44.12|46.37|43.97|0
1729800600000|2024-10-24 20:10:00|46.39|43.99|46.37|43.97|46.39|43.99|46.26|43.86|0
1729800900000|2024-10-24 20:15:00|46.47|43.87|46.6|44|46.6|44|46.43|43.83|0
1729801200000|2024-10-24 20:20:00|46.58|43.98|46.56|43.96|46.6|44|46.54|43.94|0
1729801500000|2024-10-24 20:25:00|46.58|43.98|46.52|43.92|46.58|43.98|46.52|43.92|0
1729801800000|2024-10-24 20:30:00|46.5|43.9|46.57|43.97|46.6|44|46.5|43.9|0
1729802100000|2024-10-24 20:35:00|46.58|43.98|46.7|44.1|46.72|44.12|46.52|43.92|0
1729802400000|2024-10-24 20:40:00|46.74|44.14|46.78|44.18|46.79|44.19|46.68|44.08|0
1729802700000|2024-10-24 20:45:00|46.79|44.19|46.79|44.19|46.81|44.21|46.76|44.16|0
1729803000000|2024-10-24 20:50:00|46.76|44.16|46.72|44.12|46.77|44.17|46.72|44.12|0
1729803300000|2024-10-24 20:55:00|46.7|44.1|46.73|44.13|46.77|44.17|46.7|44.1|0
1729803600000|2024-10-24 21:00:00|46.75|44.15|46.72|44.12|46.75|44.15|46.67|44.07|0
1729803900000|2024-10-24 21:05:00|46.73|44.13|46.7|44.1|46.73|44.13|46.66|44.06|0
1729804200000|2024-10-24 21:10:00|46.72|44.12|46.71|44.11|46.73|44.13|46.67|44.07|0
1729804500000|2024-10-24 21:15:00|46.7|44.1|46.71|44.11|46.72|44.12|46.7|44.1|0
1729804800000|2024-10-24 21:20:00|46.72|44.12|46.7|44.1|46.72|44.12|46.69|44.09|0
1729805100000|2024-10-24 21:25:00|46.71|44.11|46.76|44.16|46.76|44.16|46.71|44.11|0
1729805400000|2024-10-24 21:30:00|46.74|44.14|46.73|44.13|46.74|44.14|46.73|44.13|0
1729805700000|2024-10-24 21:35:00|46.74|44.14|46.73|44.13|46.74|44.14|46.71|44.11|0
1729806000000|2024-10-24 21:40:00|46.72|44.12|46.72|44.12|46.72|44.12|46.72|44.12|0
1729806300000|2024-10-24 21:45:00|46.71|44.11|46.7|44.1|46.71|44.11|46.69|44.09|0
1729806900000|2024-10-24 21:55:00|46.68|44.08|46.56|43.96|46.68|44.08|46.56|43.96|0
1729807200000|2024-10-24 22:00:00|46.64|44.04|46.77|44.17|46.77|44.17|46.52|43.92|0
1729807500000|2024-10-24 22:05:00|46.76|44.16|46.81|44.21|46.81|44.21|46.76|44.16|0
1729807800000|2024-10-24 22:10:00|46.8|44.2|46.75|44.15|46.81|44.21|46.7|44.1|0
1729808100000|2024-10-24 22:15:00|46.73|44.13|46.71|44.11|46.73|44.13|46.7|44.1|0
1729808400000|2024-10-24 22:20:00|46.7|44.1|46.68|44.08|46.71|44.11|46.68|44.08|0
1729808700000|2024-10-24 22:25:00|46.7|44.1|46.69|44.09|46.7|44.1|46.66|44.06|0
1729809000000|2024-10-24 22:30:00|46.73|44.13|46.8|44.2|46.84|44.24|46.73|44.13|0
1729809300000|2024-10-24 22:35:00|46.78|44.18|46.82|44.22|46.84|44.24|46.78|44.18|0
1729809600000|2024-10-24 22:40:00|46.8|44.2|46.84|44.24|46.86|44.26|46.8|44.2|0
1729809900000|2024-10-24 22:45:00|46.82|44.22|46.78|44.18|46.86|44.26|46.78|44.18|0
1729810200000|2024-10-24 22:50:00|46.79|44.19|46.8|44.2|46.84|44.24|46.78|44.18|0
1729810500000|2024-10-24 22:55:00|46.82|44.22|46.76|44.16|46.82|44.22|46.76|44.16|0
1729810800000|2024-10-24 23:00:00|46.78|44.18|46.85|44.25|46.87|44.27|46.76|44.16|0
1729811100000|2024-10-24 23:05:00|46.83|44.23|46.9|44.3|46.9|44.3|46.81|44.21|0
1729811400000|2024-10-24 23:10:00|46.92|44.32|46.85|44.25|46.92|44.32|46.85|44.25|0
1729811700000|2024-10-24 23:15:00|46.87|44.27|46.9|44.3|46.9|44.3|46.83|44.23|0
1729812000000|2024-10-24 23:20:00|46.91|44.31|46.85|44.25|46.91|44.31|46.83|44.23|0
1729812300000|2024-10-24 23:25:00|46.83|44.23|46.9|44.3|46.9|44.3|46.81|44.21|0
1729812600000|2024-10-24 23:30:00|46.92|44.32|46.95|44.35|47.01|44.41|46.9|44.3|0
1729812900000|2024-10-24 23:35:00|46.94|44.34|46.92|44.32|46.95|44.35|46.92|44.32|0
1729813200000|2024-10-24 23:40:00|46.9|44.3|46.88|44.28|46.92|44.32|46.86|44.26|0
1729813500000|2024-10-24 23:45:00|46.9|44.3|46.89|44.29|46.95|44.35|46.88|44.28|0
1729813800000|2024-10-24 23:50:00|46.88|44.28|46.76|44.16|46.88|44.28|46.75|44.15|0
1729814100000|2024-10-24 23:55:00|46.78|44.18|46.74|44.14|46.84|44.24|46.74|44.14|0
1729814400000|2024-10-25 00:00:00|46.73|44.13|46.71|44.11|46.73|44.13|46.65|44.05|0
1729814700000|2024-10-25 00:05:00|46.73|44.13|46.83|44.23|46.93|44.33|46.69|44.09|0
1729815000000|2024-10-25 00:10:00|46.85|44.25|46.77|44.17|46.87|44.27|46.74|44.14|0
1729815300000|2024-10-25 00:15:00|46.76|44.16|46.76|44.16|46.8|44.2|46.73|44.13|0
1729815600000|2024-10-25 00:20:00|46.78|44.18|47.43|44.83|47.43|44.83|46.74|44.14|0
1729815900000|2024-10-25 00:25:00|47.45|44.85|47.46|44.86|47.48|44.88|47.43|44.83|0
1729816200000|2024-10-25 00:30:00|47.36|44.96|47.34|44.94|47.36|44.96|47.31|44.91|0
1729816500000|2024-10-25 00:35:00|47.36|44.96|47.33|44.93|47.38|44.98|47.29|44.89|0
1729816800000|2024-10-25 00:40:00|47.32|44.92|47.29|44.89|47.32|44.92|47.27|44.87|0
1729817100000|2024-10-25 00:45:00|47.27|44.87|47.23|44.83|47.27|44.87|47.1|44.7|0
1729817400000|2024-10-25 00:50:00|47.25|44.85|47.17|44.77|47.3|44.9|47.17|44.77|0
1729817700000|2024-10-25 00:55:00|47.15|44.75|47.13|44.73|47.17|44.77|47.06|44.66|0
1729818000000|2024-10-25 01:00:00|47.15|44.75|47.13|44.73|47.15|44.75|47.1|44.7|0
1729818300000|2024-10-25 01:05:00|47.15|44.75|47.15|44.75|47.17|44.77|47.09|44.69|0
1729818600000|2024-10-25 01:10:00|47.13|44.73|47.09|44.69|47.17|44.77|47.09|44.69|0
1729818900000|2024-10-25 01:15:00|47.11|44.71|47.02|44.62|47.11|44.71|46.96|44.56|0
1729819200000|2024-10-25 01:20:00|47.04|44.64|47.05|44.65|47.05|44.65|46.98|44.58|0
1729819500000|2024-10-25 01:25:00|47.07|44.67|47.03|44.63|47.09|44.69|47.03|44.63|0
1729819800000|2024-10-25 01:30:00|47.04|44.64|47.09|44.69|47.12|44.72|47.01|44.61|0
1729820100000|2024-10-25 01:35:00|47.1|44.7|47.06|44.66|47.12|44.72|47.06|44.66|0
1729820400000|2024-10-25 01:40:00|47.05|44.65|47.14|44.74|47.14|44.74|47.05|44.65|0
1729820700000|2024-10-25 01:45:00|47.12|44.72|47.08|44.68|47.14|44.74|47.07|44.67|0
1729821000000|2024-10-25 01:50:00|47.1|44.7|47.17|44.77|47.18|44.78|47.08|44.68|0
1729821300000|2024-10-25 01:55:00|47.19|44.79|47.23|44.83|47.23|44.83|47.17|44.77|0
1729821600000|2024-10-25 02:00:00|47.25|44.85|47.21|44.81|47.27|44.87|47.19|44.79|0
1729821900000|2024-10-25 02:05:00|47.23|44.83|47.17|44.77|47.24|44.84|47.15|44.75|0
1729822200000|2024-10-25 02:10:00|47.16|44.76|47.11|44.71|47.17|44.77|47.11|44.71|0
1729822500000|2024-10-25 02:15:00|47.1|44.7|47.08|44.68|47.1|44.7|47.06|44.66|0
1729822800000|2024-10-25 02:20:00|47.09|44.69|47.07|44.67|47.13|44.73|47.06|44.66|0
1729823100000|2024-10-25 02:25:00|47.06|44.66|47.04|44.64|47.09|44.69|47.02|44.62|0
1729823400000|2024-10-25 02:30:00|47.05|44.65|47.11|44.71|47.11|44.71|47.05|44.65|0
1729823700000|2024-10-25 02:35:00|47.09|44.69|47.09|44.69|47.11|44.71|47.07|44.67|0
1729824000000|2024-10-25 02:40:00|47.07|44.67|47.05|44.65|47.09|44.69|47.05|44.65|0
1729824300000|2024-10-25 02:45:00|47.04|44.64|47.05|44.65|47.05|44.65|47.01|44.61|0
1729824600000|2024-10-25 02:50:00|47.03|44.63|47.07|44.67|47.07|44.67|47.01|44.61|0
1729824900000|2024-10-25 02:55:00|47.06|44.66|47.14|44.74|47.14|44.74|47.01|44.61|0
1729825200000|2024-10-25 03:00:00|47.12|44.72|47.14|44.74|47.18|44.78|47.1|44.7|0
1729825500000|2024-10-25 03:05:00|47.12|44.72|47.21|44.81|47.21|44.81|47.12|44.72|0
1729825800000|2024-10-25 03:10:00|47.23|44.83|47.36|44.96|47.4|45|47.23|44.83|0
1729826100000|2024-10-25 03:15:00|47.38|44.98|47.36|44.96|47.41|45.01|47.34|44.94|0
1729826400000|2024-10-25 03:20:00|47.34|44.94|47.32|44.92|47.36|44.96|47.3|44.9|0
1729826700000|2024-10-25 03:25:00|47.31|44.91|47.32|44.92|47.32|44.92|47.3|44.9|0
1729827000000|2024-10-25 03:30:00|47.3|44.9|47.35|44.95|47.35|44.95|47.27|44.87|0
1729827300000|2024-10-25 03:35:00|47.33|44.93|47.39|44.99|47.41|45.01|47.33|44.93|0
1729827600000|2024-10-25 03:40:00|47.41|45.01|47.43|45.03|47.43|45.03|47.38|44.98|0
1729827900000|2024-10-25 03:45:00|47.44|45.04|47.5|45.1|47.52|45.12|47.42|45.02|0
1729828200000|2024-10-25 03:50:00|47.48|45.08|47.44|45.04|47.48|45.08|47.43|45.03|0
1729828500000|2024-10-25 03:55:00|47.45|45.05|47.51|45.11|47.56|45.16|47.44|45.04|0
1729828800000|2024-10-25 04:00:00|47.53|45.13|47.55|45.15|47.57|45.17|47.53|45.13|0
1729829100000|2024-10-25 04:05:00|47.57|45.17|47.61|45.21|47.66|45.26|47.57|45.17|0
1729829400000|2024-10-25 04:10:00|47.62|45.22|47.57|45.17|47.62|45.22|47.53|45.13|0
1729829700000|2024-10-25 04:15:00|47.55|45.15|47.57|45.17|47.57|45.17|47.49|45.09|0
1729830000000|2024-10-25 04:20:00|47.55|45.15|47.58|45.18|47.6|45.2|47.55|45.15|0
1729830300000|2024-10-25 04:25:00|47.59|45.19|47.58|45.18|47.59|45.19|47.56|45.16|0
1729830600000|2024-10-25 04:30:00|47.6|45.2|47.62|45.22|47.65|45.25|47.6|45.2|0
1729830900000|2024-10-25 04:35:00|47.64|45.24|47.6|45.2|47.64|45.24|47.58|45.18|0
1729831200000|2024-10-25 04:40:00|47.62|45.22|47.65|45.25|47.67|45.27|47.6|45.2|0
1729831500000|2024-10-25 04:45:00|47.63|45.23|47.61|45.21|47.67|45.27|47.6|45.2|0
1729831800000|2024-10-25 04:50:00|47.63|45.23|47.57|45.17|47.63|45.23|47.56|45.16|0
1729832100000|2024-10-25 04:55:00|47.56|45.16|47.59|45.19|47.59|45.19|47.54|45.14|0
1729832400000|2024-10-25 05:00:00|47.57|45.17|47.61|45.21|47.63|45.23|47.55|45.15|0
1729832700000|2024-10-25 05:05:00|47.63|45.23|47.66|45.26|47.66|45.26|47.59|45.19|0
1729833000000|2024-10-25 05:10:00|47.68|45.28|47.68|45.28|47.7|45.3|47.65|45.25|0
1729833300000|2024-10-25 05:15:00|47.66|45.26|47.61|45.21|47.7|45.3|47.61|45.21|0
1729833600000|2024-10-25 05:20:00|47.59|45.19|47.6|45.2|47.62|45.22|47.51|45.11|0
1729833900000|2024-10-25 05:25:00|47.59|45.19|47.53|45.13|47.62|45.22|47.51|45.11|0
1729834200000|2024-10-25 05:30:00|47.51|45.11|47.49|45.09|47.51|45.11|47.45|45.05|0
1729834500000|2024-10-25 05:35:00|47.47|45.07|47.43|45.03|47.53|45.13|47.43|45.03|0
1729834800000|2024-10-25 05:40:00|47.45|45.05|47.43|45.03|47.49|45.09|47.41|45.01|0
1729835100000|2024-10-25 05:45:00|47.44|45.04|47.45|45.05|47.49|45.09|47.43|45.03|0
1729835400000|2024-10-25 05:50:00|47.43|45.03|47.34|44.94|47.43|45.03|47.34|44.94|0
1729835700000|2024-10-25 05:55:00|47.33|44.93|47.32|44.92|47.33|44.93|47.22|44.82|0
1729836000000|2024-10-25 06:00:00|47.3|44.9|47.3|44.9|47.3|44.9|47.22|44.82|0
1729836300000|2024-10-25 06:05:00|47.28|44.88|47.17|44.77|47.3|44.9|47.15|44.75|0
1729836600000|2024-10-25 06:10:00|47.18|44.78|47.15|44.75|47.22|44.82|47.15|44.75|0
1729836900000|2024-10-25 06:15:00|47.16|44.76|47.13|44.73|47.16|44.76|47.09|44.69|0
1729837200000|2024-10-25 06:20:00|47.11|44.71|47.12|44.72|47.16|44.76|47.11|44.71|0
1729837500000|2024-10-25 06:25:00|47.11|44.71|46.76|44.36|47.37|44.97|46.7|44.3|0
1729837800000|2024-10-25 06:30:00|46.78|44.38|46.83|44.43|46.83|44.43|46.78|44.38|0
1729838100000|2024-10-25 06:35:00|46.82|44.42|46.92|44.52|46.98|44.58|46.81|44.41|0
1729838400000|2024-10-25 06:40:00|46.91|44.51|46.87|44.47|46.91|44.51|46.83|44.43|0
1729838700000|2024-10-25 06:45:00|46.88|44.48|46.94|44.54|46.94|44.54|46.87|44.47|0
1729839000000|2024-10-25 06:50:00|46.92|44.52|46.98|44.58|46.98|44.58|46.89|44.49|0
1729839300000|2024-10-25 06:55:00|46.96|44.56|47.03|44.63|47.05|44.65|46.96|44.56|0
1729839600000|2024-10-25 07:00:00|46.99|44.59|46.92|44.52|47.03|44.63|46.88|44.48|0
1729839900000|2024-10-25 07:05:00|46.91|44.51|46.78|44.38|46.92|44.52|46.77|44.37|0
1729840200000|2024-10-25 07:10:00|46.79|44.39|46.93|44.53|46.93|44.53|46.66|44.26|0
1729840500000|2024-10-25 07:15:00|46.95|44.55|46.9|44.5|47.08|44.68|46.8|44.4|0
1729840800000|2024-10-25 07:20:00|46.91|44.51|46.93|44.53|46.95|44.55|46.77|44.37|0
1729841100000|2024-10-25 07:25:00|46.91|44.51|46.86|44.46|46.97|44.57|46.84|44.44|0
1729841400000|2024-10-25 07:30:00|46.87|44.47|46.8|44.4|46.97|44.57|46.8|44.4|0
1729841700000|2024-10-25 07:35:00|46.78|44.38|46.62|44.22|46.85|44.45|46.54|44.14|0
1729842000000|2024-10-25 07:40:00|46.63|44.23|46.49|44.09|46.63|44.23|46.48|44.08|0
1729842300000|2024-10-25 07:45:00|46.48|44.08|46.58|44.18|46.58|44.18|46.48|44.08|0
1729842600000|2024-10-25 07:50:00|46.56|44.16|46.34|43.94|46.58|44.18|46.32|43.92|0
1729842900000|2024-10-25 07:55:00|46.35|43.95|46.21|43.81|46.37|43.97|46.19|43.79|0
1729843200000|2024-10-25 08:00:00|46.19|43.79|46.39|43.99|46.43|44.03|46.18|43.78|0
1729843500000|2024-10-25 08:05:00|46.41|44.01|46.53|44.13|46.63|44.23|46.41|44.01|0
1729843800000|2024-10-25 08:10:00|46.52|44.12|46.5|44.1|46.59|44.19|46.46|44.06|0
1729844100000|2024-10-25 08:15:00|46.48|44.08|46.53|44.13|46.73|44.33|46.48|44.08|0
1729844400000|2024-10-25 08:20:00|46.51|44.11|46.47|44.07|46.53|44.13|46.42|44.02|0
1729844700000|2024-10-25 08:25:00|46.46|44.06|46.53|44.13|46.57|44.17|46.44|44.04|0
1729845000000|2024-10-25 08:30:00|46.55|44.15|46.4|44|46.56|44.16|46.4|44|0
1729845300000|2024-10-25 08:35:00|46.34|43.94|46.43|44.03|46.5|44.1|46.33|43.93|0
1729845600000|2024-10-25 08:40:00|46.42|44.02|46.36|43.96|46.49|44.09|46.34|43.94|0
1729845900000|2024-10-25 08:45:00|46.38|43.98|46.44|44.04|46.45|44.05|46.34|43.94|0
1729846200000|2024-10-25 08:50:00|46.43|44.03|46.47|44.07|46.54|44.14|46.43|44.03|0
1729846500000|2024-10-25 08:55:00|46.48|44.08|46.36|43.96|46.49|44.09|46.32|43.92|0
1729846800000|2024-10-25 09:00:00|46.35|43.95|46.19|43.79|46.36|43.96|46.19|43.79|0
1729847100000|2024-10-25 09:05:00|46.23|43.83|46.19|43.79|46.28|43.88|46.17|43.77|0
1729847400000|2024-10-25 09:10:00|46.23|43.83|46.04|43.64|46.23|43.83|46.03|43.63|0
1729847700000|2024-10-25 09:15:00|46.03|43.63|45.99|43.59|46.08|43.68|45.95|43.55|0
1729848000000|2024-10-25 09:20:00|45.97|43.57|45.95|43.55|46.04|43.64|45.93|43.53|0
1729848300000|2024-10-25 09:25:00|45.93|43.53|45.97|43.57|45.97|43.57|45.91|43.51|0
1729848600000|2024-10-25 09:30:00|45.95|43.55|46.04|43.64|46.06|43.66|45.93|43.53|0
1729848900000|2024-10-25 09:35:00|46.06|43.66|46.04|43.64|46.07|43.67|46.02|43.62|0
1729849200000|2024-10-25 09:40:00|46.02|43.62|46.05|43.65|46.07|43.67|46|43.6|0
1729849500000|2024-10-25 09:45:00|46.07|43.67|46.05|43.65|46.14|43.74|46.03|43.63|0
1729849800000|2024-10-25 09:50:00|46.03|43.63|46.07|43.67|46.07|43.67|46|43.6|0
1729850100000|2024-10-25 09:55:00|46.09|43.69|46|43.6|46.09|43.69|46|43.6|0
1729850400000|2024-10-25 10:00:00|46.01|43.61|45.92|43.52|46.03|43.63|45.92|43.52|0
1729850700000|2024-10-25 10:05:00|45.9|43.5|45.92|43.52|45.94|43.54|45.89|43.49|0
1729851000000|2024-10-25 10:10:00|45.9|43.5|45.92|43.52|45.94|43.54|45.89|43.49|0
1729851300000|2024-10-25 10:15:00|45.9|43.5|45.94|43.54|46.01|43.61|45.9|43.5|0
1729851600000|2024-10-25 10:20:00|45.95|43.55|45.95|43.55|45.95|43.55|45.92|43.52|0
1729851900000|2024-10-25 10:25:00|45.94|43.54|45.88|43.48|45.94|43.54|45.86|43.46|0
1729852200000|2024-10-25 10:30:00|45.9|43.5|45.9|43.5|45.93|43.53|45.82|43.42|0
1729852500000|2024-10-25 10:35:00|45.93|43.53|45.9|43.5|45.93|43.53|45.88|43.48|0
1729852800000|2024-10-25 10:40:00|45.88|43.48|45.91|43.51|45.91|43.51|45.86|43.46|0
1729853100000|2024-10-25 10:45:00|45.93|43.53|45.86|43.46|45.93|43.53|45.86|43.46|0
1729853400000|2024-10-25 10:50:00|45.84|43.44|45.89|43.49|45.91|43.51|45.84|43.44|0
1729853700000|2024-10-25 10:55:00|45.9|43.5|46.05|43.65|46.11|43.71|45.89|43.49|0
1729854000000|2024-10-25 11:00:00|46.06|43.66|46.22|43.82|46.29|43.89|46.05|43.65|0
1729854300000|2024-10-25 11:05:00|46.23|43.83|46.25|43.85|46.32|43.92|46.21|43.81|0
1729854600000|2024-10-25 11:10:00|46.27|43.87|46.18|43.78|46.29|43.89|46.16|43.76|0
1729854900000|2024-10-25 11:15:00|46.16|43.76|46.18|43.78|46.19|43.79|46.07|43.67|0
1729855200000|2024-10-25 11:20:00|46.17|43.77|46.12|43.72|46.21|43.81|46.12|43.72|0
1729855500000|2024-10-25 11:25:00|46.14|43.74|46.08|43.68|46.15|43.75|46.06|43.66|0
1729855800000|2024-10-25 11:30:00|46.1|43.7|46.04|43.64|46.1|43.7|46.03|43.63|0
1729856100000|2024-10-25 11:35:00|46.03|43.63|45.95|43.55|46.06|43.66|45.95|43.55|0
1729856400000|2024-10-25 11:40:00|45.93|43.53|45.86|43.46|45.99|43.59|45.86|43.46|0
1729856700000|2024-10-25 11:45:00|45.84|43.44|45.81|43.41|45.84|43.44|45.66|43.26|0
1729857000000|2024-10-25 11:50:00|45.82|43.42|45.79|43.39|45.93|43.53|45.79|43.39|0
1729857300000|2024-10-25 11:55:00|45.8|43.4|45.84|43.44|45.86|43.46|45.79|43.39|0
1729857600000|2024-10-25 12:00:00|45.86|43.46|45.77|43.37|45.88|43.48|45.77|43.37|0
1729857900000|2024-10-25 12:05:00|45.78|43.38|45.57|43.17|45.78|43.38|45.53|43.13|0
1729858200000|2024-10-25 12:10:00|45.58|43.18|45.58|43.18|45.66|43.26|45.56|43.16|0
1729858500000|2024-10-25 12:15:00|45.6|43.2|45.71|43.31|45.74|43.34|45.6|43.2|0
1729858800000|2024-10-25 12:20:00|45.73|43.33|45.71|43.31|45.76|43.36|45.69|43.29|0
1729859100000|2024-10-25 12:25:00|45.69|43.29|45.72|43.32|45.76|43.36|45.69|43.29|0
1729859400000|2024-10-25 12:30:00|45.71|43.31|45.82|43.42|46.32|43.92|45.51|43.11|0
1729859700000|2024-10-25 12:35:00|45.8|43.4|45.65|43.25|45.8|43.4|45.64|43.24|0
1729860000000|2024-10-25 12:40:00|45.64|43.24|45.53|43.13|45.67|43.27|45.53|43.13|0
1729860300000|2024-10-25 12:45:00|45.49|43.09|45.45|43.05|45.55|43.15|45.44|43.04|0
1729860600000|2024-10-25 12:50:00|45.44|43.04|45.44|43.04|45.47|43.07|45.36|42.96|0
1729860900000|2024-10-25 12:55:00|45.42|43.02|45.4|43|45.51|43.11|45.38|42.98|0
1729861200000|2024-10-25 13:00:00|45.38|42.98|45.36|42.96|45.42|43.02|45.33|42.93|0
1729861500000|2024-10-25 13:05:00|45.38|42.98|45.45|43.05|45.49|43.09|45.38|42.98|0
1729861800000|2024-10-25 13:10:00|45.47|43.07|45.38|42.98|45.52|43.12|45.34|42.94|0
1729862100000|2024-10-25 13:15:00|45.36|42.96|45.29|42.89|45.36|42.96|45.18|42.78|0
1729862400000|2024-10-25 13:20:00|45.3|42.9|45.28|42.88|45.34|42.94|45.23|42.83|0
1729862700000|2024-10-25 13:25:00|45.3|42.9|45.46|43.06|45.46|43.06|45.3|42.9|0
1729863000000|2024-10-25 13:30:00|45.48|43.08|45.03|42.63|45.48|43.08|44.7|42.3|0
1729863300000|2024-10-25 13:35:00|44.98|42.58|45.05|42.65|45.74|43.34|44.77|42.37|0
1729863600000|2024-10-25 13:40:00|45.03|42.63|44.85|42.45|45.13|42.73|44.78|42.38|0
1729863900000|2024-10-25 13:45:00|44.76|42.36|44.57|42.17|44.78|42.38|44.34|41.94|0
1729864200000|2024-10-25 13:50:00|44.5|42.1|44.51|42.11|44.58|42.18|44.46|42.06|0
1729864500000|2024-10-25 13:55:00|44.53|42.13|44.31|41.91|44.53|42.13|44.16|41.76|0
1729864800000|2024-10-25 14:00:00|44.29|41.89|43.81|41.41|44.29|41.89|43.66|41.26|0
1729865100000|2024-10-25 14:05:00|43.8|41.4|44.52|42.12|44.59|42.19|43.69|41.29|0
1729865400000|2024-10-25 14:10:00|43.91|41.51|43.63|41.23|43.91|41.51|43.41|41.01|0
1729865700000|2024-10-25 14:15:00|43.65|41.25|43.6|41.2|43.86|41.46|43.51|41.11|0
1729866000000|2024-10-25 14:20:00|43.56|41.16|43.22|40.82|43.63|41.23|43.17|40.77|0
1729866300000|2024-10-25 14:25:00|43.24|40.84|43.34|40.94|43.53|41.13|43.22|40.82|0
1729866600000|2024-10-25 14:30:00|43.36|40.96|43.56|41.16|43.67|41.27|43.27|40.87|0
1729866900000|2024-10-25 14:35:00|43.58|41.18|43.67|41.27|43.77|41.37|43.55|41.15|0
1729867200000|2024-10-25 14:40:00|43.65|41.25|43.94|41.54|44.01|41.61|43.49|41.09|0
1729867500000|2024-10-25 14:45:00|43.91|41.51|44.08|41.68|44.27|41.87|43.72|41.32|0
1729867800000|2024-10-25 14:50:00|44.06|41.66|43.89|41.49|44.06|41.66|43.83|41.43|0
1729868100000|2024-10-25 14:55:00|43.9|41.5|44.04|41.64|44.15|41.75|43.9|41.5|0
1729868400000|2024-10-25 15:00:00|44.02|41.62|44.02|41.62|44.04|41.64|43.78|41.38|0
1729868700000|2024-10-25 15:05:00|43.97|41.57|44.04|41.64|44.14|41.74|43.88|41.48|0
1729869000000|2024-10-25 15:10:00|44.06|41.66|44.16|41.76|44.2|41.8|43.93|41.53|0
1729869300000|2024-10-25 15:15:00|44.14|41.74|44.26|41.86|44.32|41.92|44.14|41.74|0
1729869600000|2024-10-25 15:20:00|44.25|41.85|44.38|41.98|44.4|42|44.19|41.79|0
1729869900000|2024-10-25 15:25:00|44.35|41.95|44.73|42.33|44.82|42.42|44.3|41.9|0
1729870200000|2024-10-25 15:30:00|44.77|42.37|44.66|42.26|44.77|42.37|44.14|41.74|0
1729870500000|2024-10-25 15:35:00|44.68|42.28|45.07|42.67|45.1|42.7|44.66|42.26|0
1729870800000|2024-10-25 15:40:00|45.06|42.66|45.28|42.88|45.28|42.88|45.01|42.61|0
1729871100000|2024-10-25 15:45:00|45.26|42.86|45.01|42.61|45.28|42.88|44.91|42.51|0
1729871400000|2024-10-25 15:50:00|45|42.6|45.46|43.06|45.46|43.06|44.98|42.58|0
1729871700000|2024-10-25 15:55:00|45.44|43.04|45.15|42.75|45.48|43.08|44.83|42.43|0
1729872000000|2024-10-25 16:00:00|45.18|42.78|45.36|42.96|45.4|43|45.11|42.71|0
1729872300000|2024-10-25 16:05:00|45.37|42.97|45.41|43.01|45.41|43.01|45.18|42.78|0
1729872600000|2024-10-25 16:10:00|45.39|42.99|45.39|42.99|45.45|43.05|45.2|42.8|0
1729872900000|2024-10-25 16:15:00|45.41|43.01|45.34|42.94|45.45|43.05|45.3|42.9|0
1729873200000|2024-10-25 16:20:00|45.36|42.96|45|42.6|45.44|43.04|44.98|42.58|0
1729873500000|2024-10-25 16:25:00|45.02|42.62|44.87|42.47|45.09|42.69|44.87|42.47|0
1729873800000|2024-10-25 16:30:00|44.88|42.48|45.12|42.72|45.2|42.8|44.81|42.41|0
1729874100000|2024-10-25 16:35:00|45.14|42.74|45.18|42.78|45.19|42.79|45.05|42.65|0
1729874400000|2024-10-25 16:40:00|45.19|42.79|45.02|42.62|45.28|42.88|44.96|42.56|0
1729874700000|2024-10-25 16:45:00|45.03|42.63|45.28|42.88|45.28|42.88|45.03|42.63|0
1729875000000|2024-10-25 16:50:00|45.26|42.86|45.21|42.81|45.33|42.93|45.16|42.76|0
1729875300000|2024-10-25 16:55:00|45.23|42.83|45.35|42.95|45.37|42.97|45.21|42.81|0
1729875600000|2024-10-25 17:00:00|45.33|42.93|45.4|43|45.49|43.09|45.33|42.93|0
1729875900000|2024-10-25 17:05:00|45.39|42.99|45.4|43|45.49|43.09|45.37|42.97|0
1729876200000|2024-10-25 17:10:00|45.42|43.02|45.85|43.45|45.99|43.59|45.42|43.02|0
1729876500000|2024-10-25 17:15:00|45.88|43.48|46.33|43.93|46.34|43.94|45.23|42.83|0
1729876800000|2024-10-25 17:20:00|46.36|43.96|46.4|44|46.93|44.53|46.33|43.93|0
1729877100000|2024-10-25 17:25:00|46.45|44.05|46.96|44.56|46.96|44.56|46.45|44.05|0
1729877400000|2024-10-25 17:30:00|47.06|44.66|47.39|44.99|47.41|45.01|46.91|44.51|0
1729877700000|2024-10-25 17:35:00|47.41|45.01|48.03|45.63|48.12|45.72|46.86|44.46|0
1729878000000|2024-10-25 17:40:00|48.05|45.65|49.97|46.97|49.99|46.99|48.03|45.46|0
1729878300000|2024-10-25 17:45:00|50|47|49.06|46.06|50|47|48.9|45.9|0
1729878600000|2024-10-25 17:50:00|49.12|46.12|48.61|45.61|49.16|46.16|48.44|45.44|0
1729878900000|2024-10-25 17:55:00|48.59|45.59|49.27|46.27|49.31|46.31|48.59|45.59|0
1729879200000|2024-10-25 18:00:00|49.29|46.29|49.19|46.19|49.9|46.9|49.06|46.06|0
1729879500000|2024-10-25 18:05:00|49.23|46.23|49.84|46.84|49.95|46.95|49.23|46.23|0
1729879800000|2024-10-25 18:10:00|49.95|46.95|49.65|46.65|50.15|47.15|49.53|46.53|0
1729880100000|2024-10-25 18:15:00|49.7|46.7|49.02|46.62|49.7|47.02|48.98|46.58|0
1729880400000|2024-10-25 18:20:00|49.04|46.64|49.08|46.68|49.27|46.87|48.82|46.42|0
1729880700000|2024-10-25 18:25:00|49.15|46.75|48.51|46.11|49.15|46.75|48.36|45.96|0
1729881000000|2024-10-25 18:30:00|48.56|46.16|48.64|46.24|48.85|46.45|48.53|46.13|0
1729881300000|2024-10-25 18:35:00|48.66|46.26|48.43|46.03|48.73|46.33|48.35|45.95|0
1729881600000|2024-10-25 18:40:00|48.41|46.01|48.52|46.12|48.64|46.24|48.41|46.01|0
1729881900000|2024-10-25 18:45:00|48.53|46.13|48.07|45.67|48.54|46.14|48|45.6|0
1729882200000|2024-10-25 18:50:00|48.09|45.69|47.51|45.11|48.47|46.07|47.44|45.04|0
1729882500000|2024-10-25 18:55:00|47.49|45.09|47.44|45.04|47.68|45.28|47.4|45|0
1729882800000|2024-10-25 19:00:00|47.51|45.11|47.57|45.17|47.71|45.31|47.44|45.04|0
1729883100000|2024-10-25 19:05:00|47.58|45.18|47.71|45.31|47.84|45.44|47.52|45.12|0
1729883400000|2024-10-25 19:10:00|47.69|45.29|48.16|45.76|48.29|45.89|47.6|45.2|0
1729883700000|2024-10-25 19:15:00|48.2|45.8|47.99|45.59|48.2|45.8|47.77|45.37|0
1729884000000|2024-10-25 19:20:00|48.05|45.65|48.25|45.85|48.33|45.93|47.88|45.48|0
1729884300000|2024-10-25 19:25:00|48.26|45.86|48.47|46.07|48.68|46.28|47.53|45.13|0
1729884600000|2024-10-25 19:30:00|48.45|46.05|48.52|46.12|48.65|46.25|48.39|45.99|0
1729884900000|2024-10-25 19:35:00|48.56|46.16|48.54|46.14|48.66|46.26|48.32|45.92|0
1729885200000|2024-10-25 19:40:00|48.52|46.12|48.63|46.23|48.73|46.33|48.52|46.12|0
1729885500000|2024-10-25 19:45:00|48.62|46.22|48.77|46.37|48.88|46.48|48.39|45.99|0
1729885800000|2024-10-25 19:50:00|48.8|46.4|49.05|46.65|49.09|46.69|48.71|46.31|0
1729886100000|2024-10-25 19:55:00|49.11|46.71|49.54|47.14|49.81|47.41|48.86|46.46|0
1729886400000|2024-10-25 20:00:00|49.43|47.03|49.63|47.23|49.63|47.23|49.33|46.93|0
1729886700000|2024-10-25 20:05:00|49.71|47.31|49.63|47.23|49.79|47.39|49.54|47.14|0
1729887000000|2024-10-25 20:10:00|49.65|47.25|49.71|47.31|49.77|47.37|49.61|47.21|0
1730074800000|2024-10-28 00:20:00|45.41|42.81|45.4|42.8|45.45|42.85|45.36|42.76|0
1730075100000|2024-10-28 00:25:00|45.41|42.81|45.39|42.79|45.41|42.81|45.36|42.76|0
1730075400000|2024-10-28 00:30:00|45.29|42.89|45.1|42.7|45.29|42.89|44.97|42.57|0
1730075700000|2024-10-28 00:35:00|45.12|42.72|45.17|42.77|45.26|42.86|45.12|42.72|0
1730076000000|2024-10-28 00:40:00|45.19|42.79|45.27|42.87|45.27|42.87|45.19|42.79|0
1730076300000|2024-10-28 00:45:00|45.26|42.86|45.22|42.82|45.26|42.86|45.17|42.77|0
1730076600000|2024-10-28 00:50:00|45.24|42.84|45.24|42.84|45.24|42.84|45.18|42.78|0
1730076900000|2024-10-28 00:55:00|45.23|42.83|45.44|43.04|45.48|43.08|45.22|42.82|0
1730077200000|2024-10-28 01:00:00|45.45|43.05|45.32|42.92|45.48|43.08|45.23|42.83|0
1730077500000|2024-10-28 01:05:00|45.3|42.9|45.11|42.71|45.32|42.92|45.05|42.65|0
1730077800000|2024-10-28 01:10:00|45.12|42.72|45.14|42.74|45.21|42.81|45.02|42.62|0
1730078100000|2024-10-28 01:15:00|45.12|42.72|45.25|42.85|45.26|42.86|45.12|42.72|0
1730078400000|2024-10-28 01:20:00|45.24|42.84|45.21|42.81|45.3|42.9|45.16|42.76|0
1730078700000|2024-10-28 01:25:00|45.23|42.83|45.19|42.79|45.24|42.84|45.14|42.74|0
1730079000000|2024-10-28 01:30:00|45.16|42.76|45.19|42.79|45.23|42.83|45.12|42.72|0
1730079300000|2024-10-28 01:35:00|45.21|42.81|45.24|42.84|45.32|42.92|45.19|42.79|0
1730079600000|2024-10-28 01:40:00|45.22|42.82|45.24|42.84|45.33|42.93|45.22|42.82|0
1730079900000|2024-10-28 01:45:00|45.28|42.88|45.24|42.84|45.29|42.89|45.22|42.82|0
1730080200000|2024-10-28 01:50:00|45.26|42.86|45.32|42.92|45.38|42.98|45.24|42.84|0
1730080500000|2024-10-28 01:55:00|45.33|42.93|45.34|42.94|45.34|42.94|45.27|42.87|0
1730080800000|2024-10-28 02:00:00|45.33|42.93|45.31|42.91|45.4|43|45.29|42.89|0
1730081100000|2024-10-28 02:05:00|45.32|42.92|45.27|42.87|45.32|42.92|45.2|42.8|0
1730081400000|2024-10-28 02:10:00|45.29|42.89|45.34|42.94|45.39|42.99|45.29|42.89|0
1730081700000|2024-10-28 02:15:00|45.33|42.93|45.36|42.96|45.36|42.96|45.3|42.9|0
1730082000000|2024-10-28 02:20:00|45.34|42.94|45.41|43.01|45.41|43.01|45.34|42.94|0
1730082300000|2024-10-28 02:25:00|45.39|42.99|45.48|43.08|45.48|43.08|45.39|42.99|0
1730082600000|2024-10-28 02:30:00|45.46|43.06|45.37|42.97|45.48|43.08|45.37|42.97|0
1730082900000|2024-10-28 02:35:00|45.35|42.95|45.28|42.88|45.36|42.96|45.24|42.84|0
1730083200000|2024-10-28 02:40:00|45.3|42.9|45.33|42.93|45.33|42.93|45.28|42.88|0
1730083500000|2024-10-28 02:45:00|45.31|42.91|45.28|42.88|45.31|42.91|45.28|42.88|0
1730083800000|2024-10-28 02:50:00|45.3|42.9|45.29|42.89|45.35|42.95|45.29|42.89|0
1730084100000|2024-10-28 02:55:00|45.31|42.91|45.27|42.87|45.33|42.93|45.27|42.87|0
1730084400000|2024-10-28 03:00:00|45.26|42.86|45.24|42.84|45.27|42.87|45.18|42.78|0
1730084700000|2024-10-28 03:05:00|45.22|42.82|45.36|42.96|45.36|42.96|45.22|42.82|0
1730085000000|2024-10-28 03:10:00|45.38|42.98|45.32|42.92|45.38|42.98|45.29|42.89|0
1730085300000|2024-10-28 03:15:00|45.34|42.94|45.36|42.96|45.38|42.98|45.31|42.91|0
1730085600000|2024-10-28 03:20:00|45.38|42.98|45.36|42.96|45.38|42.98|45.32|42.92|0
1730085900000|2024-10-28 03:25:00|45.38|42.98|45.37|42.97|45.39|42.99|45.36|42.96|0
1730086200000|2024-10-28 03:30:00|45.36|42.96|45.44|43.04|45.5|43.1|45.36|42.96|0
1730086500000|2024-10-28 03:35:00|45.46|43.06|45.62|43.22|45.62|43.22|45.46|43.06|0
1730086800000|2024-10-28 03:40:00|45.6|43.2|45.62|43.22|45.69|43.29|45.6|43.2|0
1730087100000|2024-10-28 03:45:00|45.63|43.23|45.66|43.26|45.71|43.31|45.6|43.2|0
1730087400000|2024-10-28 03:50:00|45.64|43.24|45.6|43.2|45.66|43.26|45.58|43.18|0
1730087700000|2024-10-28 03:55:00|45.58|43.18|45.55|43.15|45.6|43.2|45.48|43.08|0
1730088000000|2024-10-28 04:00:00|45.56|43.16|45.49|43.09|45.6|43.2|45.49|43.09|0
1730088300000|2024-10-28 04:05:00|45.5|43.1|45.44|43.04|45.52|43.12|45.41|43.01|0
1730088600000|2024-10-28 04:10:00|45.43|43.03|45.42|43.02|45.47|43.07|45.4|43|0
1730088900000|2024-10-28 04:15:00|45.43|43.03|45.42|43.02|45.45|43.05|45.4|43|0
1730089200000|2024-10-28 04:20:00|45.4|43|45.34|42.94|45.42|43.02|45.26|42.86|0
1730089500000|2024-10-28 04:25:00|45.36|42.96|45.48|43.08|45.52|43.12|45.36|42.96|0
1730089800000|2024-10-28 04:30:00|45.5|43.1|45.48|43.08|45.5|43.1|45.47|43.07|0
1730090100000|2024-10-28 04:35:00|45.47|43.07|45.43|43.03|45.48|43.08|45.43|43.03|0
1730090400000|2024-10-28 04:40:00|45.41|43.01|45.31|42.91|45.43|43.03|45.3|42.9|0
1730090700000|2024-10-28 04:45:00|45.3|42.9|45.16|42.76|45.3|42.9|45.12|42.72|0
1730091000000|2024-10-28 04:50:00|45.14|42.74|45.12|42.72|45.16|42.76|45.07|42.67|0
1730091300000|2024-10-28 04:55:00|45.1|42.7|45.05|42.65|45.1|42.7|45.03|42.63|0
1730091600000|2024-10-28 05:00:00|45.07|42.67|45.08|42.68|45.1|42.7|45.03|42.63|0
1730091900000|2024-10-28 05:05:00|45.07|42.67|45.28|42.88|45.28|42.88|45.07|42.67|0
1730092200000|2024-10-28 05:10:00|45.3|42.9|45.31|42.91|45.35|42.95|45.26|42.86|0
1730092500000|2024-10-28 05:15:00|45.33|42.93|45.39|42.99|45.4|43|45.26|42.86|0
1730092800000|2024-10-28 05:20:00|45.38|42.98|45.33|42.93|45.38|42.98|45.26|42.86|0
1730093100000|2024-10-28 05:25:00|45.31|42.91|45.36|42.96|45.42|43.02|45.27|42.87|0
1730093400000|2024-10-28 05:30:00|45.38|42.98|45.4|43|45.42|43.02|45.33|42.93|0
1730093700000|2024-10-28 05:35:00|45.41|43.01|45.45|43.05|45.47|43.07|45.35|42.95|0
1730094000000|2024-10-28 05:40:00|45.47|43.07|45.48|43.08|45.57|43.17|45.45|43.05|0
1730094300000|2024-10-28 05:45:00|45.5|43.1|45.64|43.24|45.64|43.24|45.5|43.1|0
1730094600000|2024-10-28 05:50:00|45.63|43.23|45.62|43.22|45.7|43.3|45.62|43.22|0
1730094900000|2024-10-28 05:55:00|45.64|43.24|45.71|43.31|45.73|43.33|45.62|43.22|0
1730095200000|2024-10-28 06:00:00|45.73|43.33|45.68|43.28|45.78|43.38|45.68|43.28|0
1730095500000|2024-10-28 06:05:00|45.69|43.29|45.73|43.33|45.78|43.38|45.68|43.28|0
1730095800000|2024-10-28 06:10:00|45.71|43.31|45.49|43.09|45.75|43.35|45.48|43.08|0
1730096100000|2024-10-28 06:15:00|45.51|43.11|45.47|43.07|45.57|43.17|45.47|43.07|0
1730096400000|2024-10-28 06:20:00|45.49|43.09|45.51|43.11|45.56|43.16|45.49|43.09|0
1730096700000|2024-10-28 06:25:00|45.5|43.1|45.58|43.18|45.6|43.2|45.49|43.09|0
1730097000000|2024-10-28 06:30:00|45.6|43.2|45.61|43.21|45.63|43.23|45.51|43.11|0
1730097300000|2024-10-28 06:35:00|45.6|43.2|45.49|43.09|45.6|43.2|45.47|43.07|0
1730097600000|2024-10-28 06:40:00|45.47|43.07|45.41|43.01|45.49|43.09|45.4|43|0
1730097900000|2024-10-28 06:45:00|45.4|43|45.38|42.98|45.47|43.07|45.32|42.92|0
1730098200000|2024-10-28 06:50:00|45.4|43|45.45|43.05|45.45|43.05|45.38|42.98|0
1730098500000|2024-10-28 06:55:00|45.47|43.07|45.54|43.14|45.59|43.19|45.47|43.07|0
1730098800000|2024-10-28 07:00:00|45.55|43.15|45.32|42.92|45.57|43.17|45.27|42.87|0
1730099100000|2024-10-28 07:05:00|45.3|42.9|45.21|42.81|45.45|43.05|45.21|42.81|0
1730099400000|2024-10-28 07:10:00|45.23|42.83|45|42.6|45.23|42.83|45|42.6|0
1730099700000|2024-10-28 07:15:00|44.98|42.58|45.03|42.63|45.1|42.7|44.96|42.56|0
1730100000000|2024-10-28 07:20:00|45.02|42.62|45|42.6|45.05|42.65|44.94|42.54|0
1730100300000|2024-10-28 07:25:00|45.01|42.61|45.04|42.64|45.08|42.68|45.01|42.61|0
1730100600000|2024-10-28 07:30:00|45.05|42.65|45.15|42.75|45.18|42.78|44.99|42.59|0
1730100900000|2024-10-28 07:35:00|45.14|42.74|45.12|42.72|45.15|42.75|45.01|42.61|0
1730101200000|2024-10-28 07:40:00|45.11|42.71|45.08|42.68|45.15|42.75|45.06|42.66|0
1730101500000|2024-10-28 07:45:00|45.1|42.7|45.15|42.75|45.15|42.75|45.06|42.66|0
1730101800000|2024-10-28 07:50:00|45.13|42.73|45.09|42.69|45.24|42.84|45.08|42.68|0
1730102100000|2024-10-28 07:55:00|45.08|42.68|45.29|42.89|45.29|42.89|45.08|42.68|0
1730102400000|2024-10-28 08:00:00|45.25|42.85|45.31|42.91|45.38|42.98|45.16|42.76|0
1730102700000|2024-10-28 08:05:00|45.34|42.94|45.55|43.15|45.59|43.19|45.27|42.87|0
1730103000000|2024-10-28 08:10:00|45.57|43.17|45.37|42.97|45.61|43.21|45.36|42.96|0
1730103300000|2024-10-28 08:15:00|45.36|42.96|45.12|42.72|45.36|42.96|45.05|42.65|0
1730103600000|2024-10-28 08:20:00|45.11|42.71|45.36|42.96|45.38|42.98|45.07|42.67|0
1730103900000|2024-10-28 08:25:00|45.34|42.94|45.09|42.69|45.41|43.01|45.09|42.69|0
1730104200000|2024-10-28 08:30:00|45.1|42.7|45.07|42.67|45.13|42.73|45.07|42.67|0
1730104500000|2024-10-28 08:35:00|45.05|42.65|44.8|42.4|45.07|42.67|44.73|42.33|0
1730104800000|2024-10-28 08:40:00|44.84|42.44|44.8|42.4|44.92|42.52|44.75|42.35|0
1730105100000|2024-10-28 08:45:00|44.81|42.41|44.82|42.42|44.89|42.49|44.81|42.41|0
1730105400000|2024-10-28 08:50:00|44.85|42.45|44.08|41.68|44.85|42.45|44|41.6|0
1730105700000|2024-10-28 08:55:00|44.07|41.67|44.05|41.65|44.13|41.73|44.04|41.64|0
1730106000000|2024-10-28 09:00:00|44.1|41.7|44.03|41.63|44.11|41.71|43.99|41.59|0
1730106300000|2024-10-28 09:05:00|44.01|41.61|44.08|41.68|44.2|41.8|44.01|41.61|0
1730106600000|2024-10-28 09:10:00|44.06|41.66|44.13|41.73|44.15|41.75|44.01|41.61|0
1730106900000|2024-10-28 09:15:00|44.11|41.71|44.09|41.69|44.18|41.78|44.02|41.62|0
1730107200000|2024-10-28 09:20:00|44.11|41.71|44.27|41.87|44.27|41.87|44.09|41.69|0
1730107500000|2024-10-28 09:25:00|44.29|41.89|44.14|41.74|44.29|41.89|44.09|41.69|0
1730107800000|2024-10-28 09:30:00|44.16|41.76|44.14|41.74|44.35|41.95|44.13|41.73|0
1730108100000|2024-10-28 09:35:00|44.13|41.73|44.11|41.71|44.14|41.74|44.04|41.64|0
1730108400000|2024-10-28 09:40:00|44.09|41.69|44.11|41.71|44.14|41.74|44.06|41.66|0
1730108700000|2024-10-28 09:45:00|44.09|41.69|44.1|41.7|44.19|41.79|44.04|41.64|0
1730109000000|2024-10-28 09:50:00|44.12|41.72|44.16|41.76|44.18|41.78|44.02|41.62|0
1730109300000|2024-10-28 09:55:00|44.14|41.74|43.94|41.54|44.14|41.74|43.94|41.54|0
1730109600000|2024-10-28 10:00:00|43.98|41.58|43.89|41.49|43.98|41.58|43.82|41.42|0
1730109900000|2024-10-28 10:05:00|43.87|41.47|44.06|41.66|44.12|41.72|43.87|41.47|0
1730110200000|2024-10-28 10:10:00|44.05|41.65|43.99|41.59|44.1|41.7|43.98|41.58|0
1730110500000|2024-10-28 10:15:00|43.98|41.58|43.96|41.56|44.04|41.64|43.9|41.5|0
1730110800000|2024-10-28 10:20:00|43.97|41.57|44.03|41.63|44.08|41.68|43.9|41.5|0
1730111100000|2024-10-28 10:25:00|44.01|41.61|44.08|41.68|44.09|41.69|43.99|41.59|0
1730111400000|2024-10-28 10:30:00|44.06|41.66|44.08|41.68|44.09|41.69|43.99|41.59|0
1730111700000|2024-10-28 10:35:00|44.09|41.69|44.09|41.69|44.11|41.71|44.02|41.62|0
1730112000000|2024-10-28 10:40:00|44.07|41.67|44.07|41.67|44.07|41.67|44|41.6|0
1730112300000|2024-10-28 10:45:00|44.06|41.66|44.09|41.69|44.18|41.78|44.05|41.65|0
1730112600000|2024-10-28 10:50:00|44.11|41.71|44.16|41.76|44.16|41.76|44.02|41.62|0
1730112900000|2024-10-28 10:55:00|44.15|41.75|44.37|41.97|44.4|42|44.15|41.75|0
1730113200000|2024-10-28 11:00:00|44.42|42.02|44.57|42.17|44.7|42.3|44.42|42.02|0
1730113500000|2024-10-28 11:05:00|44.56|42.16|44.38|41.98|44.58|42.18|44.37|41.97|0
1730113800000|2024-10-28 11:10:00|44.4|42|44.38|41.98|44.43|42.03|44.31|41.91|0
1730114100000|2024-10-28 11:15:00|44.36|41.96|44.36|41.96|44.45|42.05|44.29|41.89|0
1730114400000|2024-10-28 11:20:00|44.35|41.95|44.45|42.05|44.56|42.16|44.32|41.92|0
1730114700000|2024-10-28 11:25:00|44.47|42.07|44.51|42.11|44.52|42.12|44.4|42|0
1730115000000|2024-10-28 11:30:00|44.5|42.1|44.66|42.26|44.69|42.29|44.5|42.1|0
1730115300000|2024-10-28 11:35:00|44.64|42.24|44.62|42.22|44.71|42.31|44.53|42.13|0
1730115600000|2024-10-28 11:40:00|44.6|42.2|44.59|42.19|44.6|42.2|44.52|42.12|0
1730115900000|2024-10-28 11:45:00|44.62|42.22|44.54|42.14|44.62|42.22|44.5|42.1|0
1730116200000|2024-10-28 11:50:00|44.55|42.15|44.6|42.2|44.69|42.29|44.55|42.15|0
1730116500000|2024-10-28 11:55:00|44.58|42.18|44.75|42.35|44.75|42.35|44.58|42.18|0
1730116800000|2024-10-28 12:00:00|44.76|42.36|45.09|42.69|45.15|42.75|44.7|42.3|0
1730117100000|2024-10-28 12:05:00|45.08|42.68|45|42.6|45.2|42.8|44.97|42.57|0
1730117400000|2024-10-28 12:10:00|45.04|42.64|44.87|42.47|45.09|42.69|44.87|42.47|0
1730117700000|2024-10-28 12:15:00|44.86|42.46|44.79|42.39|44.86|42.46|44.77|42.37|0
1730118000000|2024-10-28 12:20:00|44.81|42.41|44.84|42.44|44.87|42.47|44.81|42.41|0
1730118300000|2024-10-28 12:25:00|44.89|42.49|45|42.6|45.07|42.67|44.86|42.46|0
1730118600000|2024-10-28 12:30:00|45.02|42.62|44.61|42.21|45.04|42.64|44.61|42.21|0
1730118900000|2024-10-28 12:35:00|44.59|42.19|46.14|43.74|46.17|43.77|44.43|42.03|0
1730119200000|2024-10-28 12:40:00|46.16|43.76|45.11|42.71|46.16|43.76|45.09|42.69|0
1730119500000|2024-10-28 12:45:00|45.1|42.7|45.14|42.74|45.2|42.8|45.1|42.7|0
1730119800000|2024-10-28 12:50:00|45.13|42.73|45.21|42.81|45.29|42.89|45.06|42.66|0
1730120100000|2024-10-28 12:55:00|45.22|42.82|44.96|42.56|45.23|42.83|44.93|42.53|0
1730120400000|2024-10-28 13:00:00|44.93|42.53|44.93|42.53|44.95|42.55|44.88|42.48|0
1730120700000|2024-10-28 13:05:00|44.91|42.51|44.96|42.56|45.03|42.63|44.91|42.51|0
1730121000000|2024-10-28 13:10:00|44.94|42.54|44.94|42.54|45.07|42.67|44.91|42.51|0
1730121300000|2024-10-28 13:15:00|44.93|42.53|44.98|42.58|45|42.6|44.89|42.49|0
1730121600000|2024-10-28 13:20:00|44.96|42.56|45.06|42.66|45.1|42.7|44.92|42.52|0
1730121900000|2024-10-28 13:25:00|45.12|42.72|44.94|42.54|45.21|42.81|44.82|42.42|0
1730122200000|2024-10-28 13:30:00|44.97|42.57|45.12|42.72|45.53|43.13|44.95|42.55|0
1730122500000|2024-10-28 13:35:00|45.15|42.75|45.4|43|45.51|43.11|45.06|42.66|0
1730122800000|2024-10-28 13:40:00|45.43|43.03|45.52|43.12|45.58|43.18|45.35|42.95|0
1730123100000|2024-10-28 13:45:00|45.53|43.13|45.43|43.03|45.65|43.25|45.29|42.89|0
1730123400000|2024-10-28 13:50:00|45.41|43.01|45.63|43.23|45.74|43.34|45.41|43.01|0
1730123700000|2024-10-28 13:55:00|45.61|43.21|45.68|43.28|45.77|43.37|45.45|43.05|0
1730124000000|2024-10-28 14:00:00|45.66|43.26|45.63|43.23|45.86|43.46|45.52|43.12|0
1730124300000|2024-10-28 14:05:00|45.61|43.21|45.37|42.97|45.75|43.35|45.32|42.92|0
1730124600000|2024-10-28 14:10:00|45.39|42.99|45.39|42.99|45.48|43.08|45.3|42.9|0
1730124900000|2024-10-28 14:15:00|45.37|42.97|45.42|43.02|45.57|43.17|45.3|42.9|0
1730125200000|2024-10-28 14:20:00|45.41|43.01|45.26|42.86|45.44|43.04|45.14|42.74|0
1730125500000|2024-10-28 14:25:00|45.28|42.88|45.03|42.63|45.35|42.95|44.94|42.54|0
1730125800000|2024-10-28 14:30:00|45.01|42.61|45.39|42.99|45.4|43|44.92|42.52|0
1730126100000|2024-10-28 14:35:00|45.4|43|45.22|42.82|45.44|43.04|45.21|42.81|0
1730126400000|2024-10-28 14:40:00|45.21|42.81|45.1|42.7|45.24|42.84|45.05|42.65|0
1730126700000|2024-10-28 14:45:00|45.12|42.72|45.06|42.66|45.19|42.79|44.97|42.57|0
1730127000000|2024-10-28 14:50:00|45.03|42.63|45.05|42.65|45.15|42.75|44.97|42.57|0
1730127300000|2024-10-28 14:55:00|45.06|42.66|45.33|42.93|45.34|42.94|45.06|42.66|0
1730127600000|2024-10-28 15:00:00|45.31|42.91|45.5|43.1|45.81|43.41|45.31|42.91|0
1730127900000|2024-10-28 15:05:00|45.47|43.07|45.35|42.95|45.48|43.08|45.08|42.68|0
1730128200000|2024-10-28 15:10:00|45.28|42.88|45.07|42.67|45.28|42.88|44.98|42.58|0
1730128500000|2024-10-28 15:15:00|45.08|42.68|45.26|42.86|45.29|42.89|45.01|42.61|0
1730128800000|2024-10-28 15:20:00|45.27|42.87|45.33|42.93|45.37|42.97|45.17|42.77|0
1730129100000|2024-10-28 15:25:00|45.35|42.95|45.28|42.88|45.36|42.96|45.26|42.86|0
1730129400000|2024-10-28 15:30:00|45.29|42.89|45.56|43.16|45.69|43.29|45.27|42.87|0
1730129700000|2024-10-28 15:35:00|45.58|43.18|45.58|43.18|45.78|43.38|45.36|42.96|0
1730130000000|2024-10-28 15:40:00|45.56|43.16|45.79|43.39|45.94|43.54|45.56|43.16|0
1730130300000|2024-10-28 15:45:00|45.78|43.38|45.63|43.23|45.84|43.44|45.56|43.16|0
1730130600000|2024-10-28 15:50:00|45.61|43.21|45.77|43.37|45.77|43.37|45.43|43.03|0
1730130900000|2024-10-28 15:55:00|45.79|43.39|45.77|43.37|45.88|43.48|45.7|43.3|0
1730131200000|2024-10-28 16:00:00|45.81|43.41|45.86|43.46|46.02|43.62|45.71|43.31|0
1730131500000|2024-10-28 16:05:00|45.87|43.47|45.86|43.46|45.91|43.51|45.79|43.39|0
1730131800000|2024-10-28 16:10:00|45.75|43.35|45.61|43.21|45.77|43.37|45.51|43.11|0
1730132100000|2024-10-28 16:15:00|45.62|43.22|45.44|43.04|45.62|43.22|45.39|42.99|0
1730132400000|2024-10-28 16:20:00|45.42|43.02|45.35|42.95|45.44|43.04|45.23|42.83|0
1730132700000|2024-10-28 16:25:00|45.33|42.93|45.35|42.95|45.42|43.02|45.28|42.88|0
1730133000000|2024-10-28 16:30:00|45.33|42.93|45.64|43.24|45.65|43.25|45.33|42.93|0
1730133300000|2024-10-28 16:35:00|45.69|43.29|45.83|43.43|45.92|43.52|45.56|43.16|0
1730133600000|2024-10-28 16:40:00|45.84|43.44|45.27|42.87|45.85|43.45|45.27|42.87|0
1730133900000|2024-10-28 16:45:00|45.29|42.89|45.49|43.09|45.72|43.32|45.27|42.87|0
1730134200000|2024-10-28 16:50:00|45.47|43.07|45.58|43.18|45.65|43.25|45.45|43.05|0
1730134500000|2024-10-28 16:55:00|45.56|43.16|45.7|43.3|45.7|43.3|45.56|43.16|0
1730134800000|2024-10-28 17:00:00|45.72|43.32|45.72|43.32|45.84|43.44|45.57|43.17|0
1730135100000|2024-10-28 17:05:00|45.74|43.34|45.5|43.1|45.77|43.37|45.43|43.03|0
1730135400000|2024-10-28 17:10:00|45.52|43.12|45.91|43.51|45.99|43.59|45.52|43.12|0
1730135700000|2024-10-28 17:15:00|45.93|43.53|45.48|43.08|45.93|43.53|45.48|43.08|0
1730136000000|2024-10-28 17:20:00|45.49|43.09|45.4|43|45.49|43.09|45.3|42.9|0
1730136300000|2024-10-28 17:25:00|45.39|42.99|45.48|43.08|45.53|43.13|45.35|42.95|0
1730136600000|2024-10-28 17:30:00|45.44|43.04|45.19|42.79|45.5|43.1|45.19|42.79|0
1730136900000|2024-10-28 17:35:00|45.21|42.81|45.33|42.93|45.46|43.06|45.21|42.81|0
1730137200000|2024-10-28 17:40:00|45.31|42.91|45.29|42.89|45.38|42.98|45.28|42.88|0
1730137500000|2024-10-28 17:45:00|45.28|42.88|45.37|42.97|45.4|43|45.19|42.79|0
1730137800000|2024-10-28 17:50:00|45.38|42.98|45.2|42.8|45.4|43|45.15|42.75|0
1730138100000|2024-10-28 17:55:00|45.24|42.84|45.22|42.82|45.29|42.89|45.18|42.78|0
1730138400000|2024-10-28 18:00:00|45.2|42.8|45.33|42.93|45.51|43.11|45.2|42.8|0
1730138700000|2024-10-28 18:05:00|45.34|42.94|45.18|42.78|45.38|42.98|45.11|42.71|0
1730139000000|2024-10-28 18:10:00|45.22|42.82|45.36|42.96|45.36|42.96|45.18|42.78|0
1730139300000|2024-10-28 18:15:00|45.38|42.98|45.3|42.9|45.45|43.05|45.3|42.9|0
1730139600000|2024-10-28 18:20:00|45.32|42.92|45.45|43.05|45.54|43.14|45.32|42.92|0
1730139900000|2024-10-28 18:25:00|45.46|43.06|45.46|43.06|45.48|43.08|45.23|42.83|0
1730140200000|2024-10-28 18:30:00|45.44|43.04|45.34|42.94|45.53|43.13|45.25|42.85|0
1730140500000|2024-10-28 18:35:00|45.36|42.96|45.25|42.85|45.52|43.12|45.25|42.85|0
1730140800000|2024-10-28 18:40:00|45.23|42.83|45.47|43.07|45.48|43.08|45.2|42.8|0
1730141100000|2024-10-28 18:45:00|45.48|43.08|45.36|42.96|45.65|43.25|45.36|42.96|0
1730141400000|2024-10-28 18:50:00|45.37|42.97|45.07|42.67|45.37|42.97|44.98|42.58|0
1730141700000|2024-10-28 18:55:00|45.09|42.69|45.5|43.1|45.5|43.1|45.09|42.69|0
1730142000000|2024-10-28 19:00:00|45.7|43.3|45.28|42.88|45.7|43.3|45.16|42.76|0
1730142300000|2024-10-28 19:05:00|45.32|42.92|45.46|43.06|45.46|43.06|45.26|42.86|0
1730142600000|2024-10-28 19:10:00|45.44|43.04|45.37|42.97|45.46|43.06|45.31|42.91|0
1730142900000|2024-10-28 19:15:00|45.39|42.99|45.53|43.13|45.53|43.13|45.33|42.93|0
1730143200000|2024-10-28 19:20:00|45.55|43.15|45.26|42.86|45.55|43.15|45.26|42.86|0
1730143500000|2024-10-28 19:25:00|45.28|42.88|45.2|42.8|45.31|42.91|45.15|42.75|0
1730143800000|2024-10-28 19:30:00|45.19|42.79|45.08|42.68|45.28|42.88|45.04|42.64|0
1730144100000|2024-10-28 19:35:00|45.11|42.71|45.2|42.8|45.33|42.93|45.04|42.64|0
1730144400000|2024-10-28 19:40:00|45.19|42.79|45.27|42.87|45.29|42.89|45.08|42.68|0
1730144700000|2024-10-28 19:45:00|45.24|42.84|45.25|42.85|45.32|42.92|45.18|42.78|0
1730145000000|2024-10-28 19:50:00|45.31|42.91|45.45|43.05|45.63|43.23|45.31|42.91|0
1730145300000|2024-10-28 19:55:00|45.57|43.17|45.64|43.24|45.86|43.46|45.57|43.17|0
1730145600000|2024-10-28 20:00:00|45.72|43.32|45.57|43.17|45.73|43.33|45.52|43.12|0
1730145900000|2024-10-28 20:05:00|45.63|43.23|45.68|43.28|45.68|43.28|45.59|43.19|0
1730146200000|2024-10-28 20:10:00|45.7|43.3|45.64|43.24|45.7|43.3|45.57|43.17|0
1730146500000|2024-10-28 20:15:00|45.74|43.14|45.7|43.1|45.74|43.14|45.65|43.05|0
1730146800000|2024-10-28 20:20:00|45.69|43.09|45.65|43.05|45.69|43.09|45.65|43.05|0
1730147100000|2024-10-28 20:25:00|45.63|43.03|45.61|43.01|45.63|43.03|45.61|43.01|0
1730147400000|2024-10-28 20:30:00|45.58|42.98|45.48|42.88|45.59|42.99|45.47|42.87|0
1730147700000|2024-10-28 20:35:00|45.5|42.9|45.55|42.95|45.55|42.95|45.5|42.9|0
1730148000000|2024-10-28 20:40:00|45.54|42.94|45.55|42.95|45.55|42.95|45.52|42.92|0
1730148300000|2024-10-28 20:45:00|45.54|42.94|45.55|42.95|45.55|42.95|45.52|42.92|0
1730148600000|2024-10-28 20:50:00|45.57|42.97|45.57|42.97|45.57|42.97|45.57|42.97|0
1730148900000|2024-10-28 20:55:00|45.59|42.99|45.63|43.03|45.63|43.03|45.59|42.99|0
1730149200000|2024-10-28 21:00:00|45.59|42.99|45.61|43.01|45.63|43.03|45.59|42.99|0
1730149500000|2024-10-28 21:05:00|45.6|43|45.6|43|45.6|43|45.6|43|0
1730149800000|2024-10-28 21:10:00|45.64|43.04|45.63|43.03|45.66|43.06|45.63|43.03|0
1730150100000|2024-10-28 21:15:00|45.64|43.04|45.64|43.04|45.65|43.05|45.62|43.02|0
1730150400000|2024-10-28 21:20:00|45.63|43.03|45.64|43.04|45.65|43.05|45.63|43.03|0
1730150700000|2024-10-28 21:25:00|45.65|43.05|45.64|43.04|45.65|43.05|45.63|43.03|0
1730151000000|2024-10-28 21:30:00|45.63|43.03|45.63|43.03|45.63|43.03|45.62|43.02|0
1730151300000|2024-10-28 21:35:00|45.62|43.02|45.61|43.01|45.63|43.03|45.61|43.01|0
1730151600000|2024-10-28 21:40:00|45.62|43.02|45.63|43.03|45.65|43.05|45.62|43.02|0
1730151900000|2024-10-28 21:45:00|45.62|43.02|45.62|43.02|45.62|43.02|45.62|43.02|0
1730152200000|2024-10-28 21:50:00|45.61|43.01|45.51|42.91|45.62|43.02|45.51|42.91|0
1730152500000|2024-10-28 21:55:00|45.52|42.92|45.5|42.9|45.52|42.92|45.5|42.9|0
1730152800000|2024-10-28 22:00:00|45.51|42.91|45.62|43.02|45.65|43.05|45.5|42.9|0
1730153100000|2024-10-28 22:05:00|45.64|43.04|45.81|43.21|45.82|43.22|45.64|43.04|0
1730153400000|2024-10-28 22:10:00|45.82|43.22|45.85|43.25|45.93|43.33|45.82|43.22|0
1730153700000|2024-10-28 22:15:00|45.87|43.27|45.87|43.27|46|43.4|45.87|43.27|0
1730154000000|2024-10-28 22:20:00|45.89|43.29|45.85|43.25|45.91|43.31|45.83|43.23|0
1730154300000|2024-10-28 22:25:00|45.83|43.23|45.94|43.34|45.96|43.36|45.83|43.23|0
1730154600000|2024-10-28 22:30:00|45.95|43.35|45.87|43.27|45.95|43.35|45.85|43.25|0
1730154900000|2024-10-28 22:35:00|45.88|43.28|45.86|43.26|45.89|43.29|45.85|43.25|0
1730155200000|2024-10-28 22:40:00|45.85|43.25|45.83|43.23|45.87|43.27|45.81|43.21|0
1730155500000|2024-10-28 22:45:00|45.82|43.22|45.94|43.34|45.95|43.35|45.82|43.22|0
1730155800000|2024-10-28 22:50:00|45.92|43.32|45.88|43.28|45.92|43.32|45.88|43.28|0
1730156100000|2024-10-28 22:55:00|45.86|43.26|45.84|43.24|45.9|43.3|45.84|43.24|0
1730156400000|2024-10-28 23:00:00|45.83|43.23|45.84|43.24|45.84|43.24|45.76|43.16|0
1730156700000|2024-10-28 23:05:00|45.82|43.22|45.75|43.15|45.82|43.22|45.7|43.1|0
1730157000000|2024-10-28 23:10:00|45.73|43.13|45.79|43.19|45.8|43.2|45.73|43.13|0
1730157300000|2024-10-28 23:15:00|45.77|43.17|45.8|43.2|45.8|43.2|45.73|43.13|0
1730157600000|2024-10-28 23:20:00|45.82|43.22|45.77|43.17|45.82|43.22|45.75|43.15|0
1730157900000|2024-10-28 23:25:00|45.78|43.18|45.84|43.24|45.84|43.24|45.77|43.17|0
1730158200000|2024-10-28 23:30:00|45.85|43.25|45.82|43.22|45.85|43.25|45.78|43.18|0
1730158500000|2024-10-28 23:35:00|45.8|43.2|45.82|43.22|45.82|43.22|45.78|43.18|0
1730158800000|2024-10-28 23:40:00|45.8|43.2|45.78|43.18|45.8|43.2|45.72|43.12|0
1730159100000|2024-10-28 23:45:00|45.76|43.16|45.92|43.32|45.92|43.32|45.74|43.14|0
1730159400000|2024-10-28 23:50:00|45.91|43.31|45.9|43.3|45.92|43.32|45.85|43.25|0
1730159700000|2024-10-28 23:55:00|45.88|43.28|45.78|43.18|45.9|43.3|45.77|43.17|0
1730160000000|2024-10-29 00:00:00|45.72|43.12|45.81|43.21|45.81|43.21|45.7|43.1|0
1730160300000|2024-10-29 00:05:00|45.79|43.19|46.13|43.53|46.19|43.59|45.79|43.19|0
1730160600000|2024-10-29 00:10:00|46.1|43.5|45.99|43.39|46.13|43.53|45.99|43.39|0
1730160900000|2024-10-29 00:15:00|46.01|43.41|45.91|43.31|46.04|43.44|45.88|43.28|0
1730161200000|2024-10-29 00:20:00|45.88|43.28|45.86|43.26|45.97|43.37|45.86|43.26|0
1730161500000|2024-10-29 00:25:00|45.88|43.28|45.69|43.09|45.89|43.29|45.68|43.08|0
1730161800000|2024-10-29 00:30:00|45.59|43.19|45.65|43.25|45.68|43.28|45.59|43.19|0
1730162100000|2024-10-29 00:35:00|45.67|43.27|45.65|43.25|45.67|43.27|45.54|43.14|0
1730162400000|2024-10-29 00:40:00|45.63|43.23|45.66|43.26|45.66|43.26|45.63|43.23|0
1730162700000|2024-10-29 00:45:00|45.68|43.28|45.64|43.24|45.68|43.28|45.59|43.19|0
1730163000000|2024-10-29 00:50:00|45.66|43.26|45.66|43.26|45.68|43.28|45.59|43.19|0
1730163300000|2024-10-29 00:55:00|45.64|43.24|45.7|43.3|45.7|43.3|45.64|43.24|0
1730163600000|2024-10-29 01:00:00|45.71|43.31|45.77|43.37|45.82|43.42|45.71|43.31|0
1730163900000|2024-10-29 01:05:00|45.8|43.4|45.8|43.4|45.86|43.46|45.75|43.35|0
1730164200000|2024-10-29 01:10:00|45.78|43.38|45.89|43.49|45.89|43.49|45.75|43.35|0
1730164500000|2024-10-29 01:15:00|45.91|43.51|45.83|43.43|45.98|43.58|45.83|43.43|0
1730164800000|2024-10-29 01:20:00|45.82|43.42|46.05|43.65|46.43|44.03|45.07|42.67|0
1730165100000|2024-10-29 01:25:00|46.07|43.67|46|43.6|46.1|43.7|45.98|43.58|0
1730165400000|2024-10-29 01:30:00|45.98|43.58|46.07|43.67|46.07|43.67|45.96|43.56|0
1730165700000|2024-10-29 01:35:00|46.05|43.65|46.08|43.68|46.16|43.76|46.03|43.63|0
1730166000000|2024-10-29 01:40:00|46.1|43.7|46.1|43.7|46.12|43.72|46.03|43.63|0
1730166300000|2024-10-29 01:45:00|46.12|43.72|46.19|43.79|46.19|43.79|46.08|43.68|0
1730166600000|2024-10-29 01:50:00|46.23|43.83|46.19|43.79|46.24|43.84|46.13|43.73|0
1730166900000|2024-10-29 01:55:00|46.17|43.77|46.1|43.7|46.21|43.81|46.1|43.7|0
1730167200000|2024-10-29 02:00:00|46.08|43.68|46.22|43.82|46.24|43.84|46.08|43.68|0
1730167500000|2024-10-29 02:05:00|46.2|43.8|46.11|43.71|46.22|43.82|46.11|43.71|0
1730167800000|2024-10-29 02:10:00|46.13|43.73|46.04|43.64|46.14|43.74|46.02|43.62|0
1730168100000|2024-10-29 02:15:00|46.06|43.66|46.05|43.65|46.07|43.67|46.02|43.62|0
1730168400000|2024-10-29 02:20:00|46.07|43.67|46.02|43.62|46.07|43.67|46|43.6|0
1730168700000|2024-10-29 02:25:00|46.04|43.64|46.07|43.67|46.09|43.69|46.02|43.62|0
1730169000000|2024-10-29 02:30:00|46.05|43.65|46.18|43.78|46.23|43.83|46.03|43.63|0
1730169300000|2024-10-29 02:35:00|46.2|43.8|46.2|43.8|46.23|43.83|46.18|43.78|0
1730169600000|2024-10-29 02:40:00|46.21|43.81|46.23|43.83|46.25|43.85|46.17|43.77|0
1730169900000|2024-10-29 02:45:00|46.21|43.81|46.17|43.77|46.21|43.81|46.16|43.76|0
1730170200000|2024-10-29 02:50:00|46.16|43.76|46.12|43.72|46.19|43.79|46.12|43.72|0
1730170500000|2024-10-29 02:55:00|46.14|43.74|46.14|43.74|46.17|43.77|46.12|43.72|0
1730170800000|2024-10-29 03:00:00|46.12|43.72|46.08|43.68|46.17|43.77|46.06|43.66|0
1730171100000|2024-10-29 03:05:00|46.07|43.67|45.92|43.52|46.08|43.68|45.92|43.52|0
1730171400000|2024-10-29 03:10:00|45.93|43.53|45.95|43.55|45.95|43.55|45.88|43.48|0
1730171700000|2024-10-29 03:15:00|45.93|43.53|45.99|43.59|45.99|43.59|45.91|43.51|0
1730172000000|2024-10-29 03:20:00|46|43.6|46.11|43.71|46.11|43.71|45.99|43.59|0
1730172300000|2024-10-29 03:25:00|46.09|43.69|46.06|43.66|46.11|43.71|46.06|43.66|0
1730172600000|2024-10-29 03:30:00|46.07|43.67|46.13|43.73|46.15|43.75|46.07|43.67|0
1730172900000|2024-10-29 03:35:00|46.14|43.74|46.23|43.83|46.25|43.85|46.14|43.74|0
1730173200000|2024-10-29 03:40:00|46.25|43.85|46.18|43.78|46.25|43.85|46.18|43.78|0
1730173500000|2024-10-29 03:45:00|46.2|43.8|46.32|43.92|46.38|43.98|46.2|43.8|0
1730173800000|2024-10-29 03:50:00|46.34|43.94|46.58|44.18|46.6|44.2|46.3|43.9|0
1730174100000|2024-10-29 03:55:00|46.61|44.21|46.67|44.27|46.76|44.36|46.54|44.14|0
1730174400000|2024-10-29 04:00:00|46.7|44.3|46.72|44.32|46.76|44.36|46.63|44.23|0
1730174700000|2024-10-29 04:05:00|46.7|44.3|46.57|44.17|46.7|44.3|46.54|44.14|0
1730175000000|2024-10-29 04:10:00|46.56|44.16|46.44|44.04|46.56|44.16|46.44|44.04|0
1730175300000|2024-10-29 04:15:00|46.43|44.03|46.39|43.99|46.44|44.04|46.37|43.97|0
1730175600000|2024-10-29 04:20:00|46.37|43.97|46.33|43.93|46.37|43.97|46.31|43.91|0
1730175900000|2024-10-29 04:25:00|46.3|43.9|46.29|43.89|46.33|43.93|46.28|43.88|0
1730176200000|2024-10-29 04:30:00|46.28|43.88|46.29|43.89|46.29|43.89|46.26|43.86|0
1730176500000|2024-10-29 04:35:00|46.31|43.91|46.36|43.96|46.37|43.97|46.29|43.89|0
1730176800000|2024-10-29 04:40:00|46.35|43.95|46.38|43.98|46.38|43.98|46.35|43.95|0
1730177100000|2024-10-29 04:45:00|46.36|43.96|46.36|43.96|46.38|43.98|46.33|43.93|0
1730177400000|2024-10-29 04:50:00|46.38|43.98|46.32|43.92|46.38|43.98|46.27|43.87|0
1730177700000|2024-10-29 04:55:00|46.31|43.91|46.25|43.85|46.31|43.91|46.25|43.85|0
1730178000000|2024-10-29 05:00:00|46.27|43.87|46.25|43.85|46.3|43.9|46.21|43.81|0
1730178300000|2024-10-29 05:05:00|46.27|43.87|46.38|43.98|46.38|43.98|46.25|43.85|0
1730178600000|2024-10-29 05:10:00|46.39|43.99|46.28|43.88|46.39|43.99|46.27|43.87|0
1730178900000|2024-10-29 05:15:00|46.3|43.9|46.34|43.94|46.36|43.96|46.25|43.85|0
1730179200000|2024-10-29 05:20:00|46.32|43.92|46.3|43.9|46.34|43.94|46.26|43.86|0
1730179500000|2024-10-29 05:25:00|46.28|43.88|46.17|43.77|46.28|43.88|46.15|43.75|0
1730179800000|2024-10-29 05:30:00|46.19|43.79|46.08|43.68|46.19|43.79|46.08|43.68|0
1730180100000|2024-10-29 05:35:00|46.07|43.67|46.02|43.62|46.11|43.71|46.02|43.62|0
1730180400000|2024-10-29 05:40:00|46|43.6|46.11|43.71|46.12|43.72|46|43.6|0
1730180700000|2024-10-29 05:45:00|46.09|43.69|46.09|43.69|46.11|43.71|46.05|43.65|0
1730181000000|2024-10-29 05:50:00|46.07|43.67|46.07|43.67|46.13|43.73|46.07|43.67|0
1730181300000|2024-10-29 05:55:00|46.09|43.69|46.07|43.67|46.11|43.71|46.05|43.65|0
1730181600000|2024-10-29 06:00:00|46.05|43.65|45.98|43.58|46.07|43.67|45.96|43.56|0
1730181900000|2024-10-29 06:05:00|45.94|43.54|45.91|43.51|45.98|43.58|45.89|43.49|0
1730182200000|2024-10-29 06:10:00|45.89|43.49|45.89|43.49|45.92|43.52|45.87|43.47|0
1730182500000|2024-10-29 06:15:00|45.87|43.47|45.89|43.49|45.9|43.5|45.85|43.45|0
1730182800000|2024-10-29 06:20:00|45.87|43.47|45.87|43.47|45.87|43.47|45.79|43.39|0
1730183100000|2024-10-29 06:25:00|45.85|43.45|45.86|43.46|45.9|43.5|45.85|43.45|0
1730183400000|2024-10-29 06:30:00|45.88|43.48|45.7|43.3|45.88|43.48|45.68|43.28|0
1730183700000|2024-10-29 06:35:00|45.72|43.32|45.72|43.32|45.83|43.43|45.7|43.3|0
1730184000000|2024-10-29 06:40:00|45.7|43.3|45.59|43.19|45.72|43.32|45.59|43.19|0
1730184300000|2024-10-29 06:45:00|45.57|43.17|45.57|43.17|45.63|43.23|45.57|43.17|0
1730184600000|2024-10-29 06:50:00|45.59|43.19|45.59|43.19|45.61|43.21|45.52|43.12|0
1730184900000|2024-10-29 06:55:00|45.57|43.17|45.59|43.19|45.64|43.24|45.57|43.17|0
1730185200000|2024-10-29 07:00:00|45.6|43.2|45.5|43.1|45.66|43.26|45.44|43.04|0
1730185500000|2024-10-29 07:05:00|45.48|43.08|45.58|43.18|45.6|43.2|45.44|43.04|0
1730185800000|2024-10-29 07:10:00|45.57|43.17|45.57|43.17|45.66|43.26|45.55|43.15|0
1730186100000|2024-10-29 07:15:00|45.55|43.15|45.55|43.15|45.6|43.2|45.51|43.11|0
1730186400000|2024-10-29 07:20:00|45.51|43.11|45.51|43.11|45.55|43.15|45.38|42.98|0
1730186700000|2024-10-29 07:25:00|45.49|43.09|45.4|43|45.49|43.09|45.38|42.98|0
1730187000000|2024-10-29 07:30:00|45.38|42.98|45.43|43.03|45.45|43.05|45.35|42.95|0
1730187300000|2024-10-29 07:35:00|45.42|43.02|45.47|43.07|45.47|43.07|45.4|43|0
1730187600000|2024-10-29 07:40:00|45.45|43.05|45.49|43.09|45.49|43.09|45.43|43.03|0
1730187900000|2024-10-29 07:45:00|45.5|43.1|45.48|43.08|45.54|43.14|45.45|43.05|0
1730188200000|2024-10-29 07:50:00|45.47|43.07|45.52|43.12|45.57|43.17|45.41|43.01|0
1730188500000|2024-10-29 07:55:00|45.5|43.1|45.73|43.33|45.73|43.33|45.5|43.1|0
1730188800000|2024-10-29 08:00:00|45.66|43.26|45.82|43.42|45.84|43.44|45.64|43.24|0
1730189100000|2024-10-29 08:05:00|45.84|43.44|45.91|43.51|46|43.6|45.8|43.4|0
1730189400000|2024-10-29 08:10:00|45.93|43.53|45.8|43.4|45.93|43.53|45.75|43.35|0
1730189700000|2024-10-29 08:15:00|45.82|43.42|46.22|43.82|46.25|43.85|45.82|43.42|0
1730190000000|2024-10-29 08:20:00|46.24|43.84|46.11|43.71|46.38|43.98|46.09|43.69|0
1730190300000|2024-10-29 08:25:00|46.13|43.73|45.71|43.31|46.2|43.8|45.71|43.31|0
1730190600000|2024-10-29 08:30:00|45.69|43.29|45.71|43.31|45.85|43.45|45.6|43.2|0
1730190900000|2024-10-29 08:35:00|45.72|43.32|45.49|43.09|45.74|43.34|45.45|43.05|0
1730191200000|2024-10-29 08:40:00|45.47|43.07|45.4|43|45.53|43.13|45.4|43|0
1730191500000|2024-10-29 08:45:00|45.42|43.02|45.38|42.98|45.49|43.09|45.33|42.93|0
1730191800000|2024-10-29 08:50:00|45.4|43|45.47|43.07|45.5|43.1|45.31|42.91|0
1730192100000|2024-10-29 08:55:00|45.49|43.09|45.65|43.25|45.83|43.43|45.45|43.05|0
1730192400000|2024-10-29 09:00:00|45.66|43.26|45.9|43.5|45.95|43.55|45.63|43.23|0
1730192700000|2024-10-29 09:05:00|45.86|43.46|45.72|43.32|45.92|43.52|45.66|43.26|0
1730193000000|2024-10-29 09:10:00|45.73|43.33|46.04|43.64|46.06|43.66|45.73|43.33|0
1730193300000|2024-10-29 09:15:00|46|43.6|45.95|43.55|46.08|43.68|45.91|43.51|0
1730193600000|2024-10-29 09:20:00|45.98|43.58|45.82|43.42|46.08|43.68|45.73|43.33|0
1730193900000|2024-10-29 09:25:00|45.84|43.44|45.73|43.33|45.84|43.44|45.66|43.26|0
1730194200000|2024-10-29 09:30:00|45.75|43.35|45.76|43.36|45.87|43.47|45.75|43.35|0
1730194500000|2024-10-29 09:35:00|45.78|43.38|45.8|43.4|45.85|43.45|45.71|43.31|0
1730194800000|2024-10-29 09:40:00|45.78|43.38|45.64|43.24|45.84|43.44|45.64|43.24|0
1730195100000|2024-10-29 09:45:00|45.62|43.22|45.81|43.41|45.87|43.47|45.62|43.22|0
1730195400000|2024-10-29 09:50:00|45.83|43.43|45.87|43.47|45.92|43.52|45.78|43.38|0
1730195700000|2024-10-29 09:55:00|45.85|43.45|45.76|43.36|45.88|43.48|45.76|43.36|0
1730196000000|2024-10-29 10:00:00|45.78|43.38|45.88|43.48|45.94|43.54|45.72|43.32|0
1730196300000|2024-10-29 10:05:00|45.92|43.52|46.04|43.64|46.12|43.72|45.88|43.48|0
1730196600000|2024-10-29 10:10:00|46.03|43.63|45.99|43.59|46.03|43.63|45.9|43.5|0
1730196900000|2024-10-29 10:15:00|46.01|43.61|46.1|43.7|46.1|43.7|45.97|43.57|0
1730197200000|2024-10-29 10:20:00|46.08|43.68|46.2|43.8|46.2|43.8|46.08|43.68|0
1730197500000|2024-10-29 10:25:00|46.22|43.82|46.04|43.64|46.3|43.9|46.02|43.62|0
1730197800000|2024-10-29 10:30:00|46.06|43.66|46.06|43.66|46.09|43.69|45.93|43.53|0
1730198100000|2024-10-29 10:35:00|46.04|43.64|46.09|43.69|46.09|43.69|46.02|43.62|0
1730198400000|2024-10-29 10:40:00|46.11|43.71|46.07|43.67|46.18|43.78|46.05|43.65|0
1730198700000|2024-10-29 10:45:00|46.05|43.65|45.91|43.51|46.05|43.65|45.86|43.46|0
1730199000000|2024-10-29 10:50:00|45.89|43.49|45.92|43.52|45.98|43.58|45.89|43.49|0
1730199300000|2024-10-29 10:55:00|45.91|43.51|46.01|43.61|46.01|43.61|45.89|43.49|0
1730199600000|2024-10-29 11:00:00|46|43.6|45.99|43.59|46.27|43.87|45.96|43.56|0
1730199900000|2024-10-29 11:05:00|46.03|43.63|46.31|43.91|46.32|43.92|46.03|43.63|0
1730200200000|2024-10-29 11:10:00|46.32|43.92|46.26|43.86|46.39|43.99|46.23|43.83|0
1730200500000|2024-10-29 11:15:00|46.28|43.88|46.35|43.95|46.39|43.99|46.1|43.7|0
1730200800000|2024-10-29 11:20:00|46.34|43.94|46.26|43.86|46.37|43.97|46.24|43.84|0
1730201100000|2024-10-29 11:25:00|46.24|43.84|46.35|43.95|46.43|44.03|46.24|43.84|0
1730201400000|2024-10-29 11:30:00|46.37|43.97|46.41|44.01|46.41|44.01|46.28|43.88|0
1730201700000|2024-10-29 11:35:00|46.44|44.04|46.35|43.95|46.44|44.04|46.33|43.93|0
1730202000000|2024-10-29 11:40:00|46.37|43.97|46.04|43.64|46.37|43.97|46.02|43.62|0
1730202300000|2024-10-29 11:45:00|46.07|43.67|46.18|43.78|46.23|43.83|45.98|43.58|0
1730202600000|2024-10-29 11:50:00|46.2|43.8|46.27|43.87|46.35|43.95|46.15|43.75|0
1730202900000|2024-10-29 11:55:00|46.29|43.89|46.42|44.02|46.45|44.05|46.24|43.84|0
1730203200000|2024-10-29 12:00:00|46.47|44.07|46.42|44.02|46.56|44.16|46.42|44.02|0
1730203500000|2024-10-29 12:05:00|46.4|44|46.52|44.12|46.54|44.14|46.4|44|0
1730203800000|2024-10-29 12:10:00|46.54|44.14|46.49|44.09|46.8|44.4|46.47|44.07|0
1730204100000|2024-10-29 12:15:00|46.5|44.1|46.34|43.94|46.5|44.1|46.34|43.94|0
1730204400000|2024-10-29 12:20:00|46.47|44.07|46.59|44.19|46.69|44.29|46.47|44.07|0
1730204700000|2024-10-29 12:25:00|46.58|44.18|46.45|44.05|46.67|44.27|46.39|43.99|0
1730205000000|2024-10-29 12:30:00|46.46|44.06|46.5|44.1|46.59|44.19|46.41|44.01|0
1730205300000|2024-10-29 12:35:00|46.52|44.12|46.5|44.1|46.55|44.15|46.43|44.03|0
1730205600000|2024-10-29 12:40:00|46.54|44.14|46.59|44.19|46.64|44.24|46.54|44.14|0
1730205900000|2024-10-29 12:45:00|46.57|44.17|46.59|44.19|46.63|44.23|46.53|44.13|0
1730206200000|2024-10-29 12:50:00|46.57|44.17|46.55|44.15|46.62|44.22|46.46|44.06|0
1730206500000|2024-10-29 12:55:00|46.57|44.17|46.66|44.26|46.7|44.3|46.55|44.15|0
1730206800000|2024-10-29 13:00:00|46.64|44.24|46.66|44.26|46.73|44.33|46.58|44.18|0
1730207100000|2024-10-29 13:05:00|46.64|44.24|46.49|44.09|46.66|44.26|46.4|44|0
1730207400000|2024-10-29 13:10:00|46.53|44.13|46.69|44.29|46.73|44.33|46.53|44.13|0
1730207700000|2024-10-29 13:15:00|46.71|44.31|46.73|44.33|46.73|44.33|46.65|44.25|0
1730208000000|2024-10-29 13:20:00|46.75|44.35|46.71|44.31|46.75|44.35|46.69|44.29|0
1730208300000|2024-10-29 13:25:00|46.73|44.33|46.54|44.14|46.73|44.33|46.41|44.01|0
1730208600000|2024-10-29 13:30:00|46.5|44.1|47.33|44.93|47.37|44.97|46.5|44.1|0
1730208900000|2024-10-29 13:35:00|47.3|44.9|47.32|44.92|47.48|45.08|46.38|43.98|0
1730209200000|2024-10-29 13:40:00|47.34|44.94|47.01|44.61|47.41|45.01|46.77|44.37|0
1730209500000|2024-10-29 13:45:00|47.03|44.63|47.29|44.89|47.29|44.89|46.7|44.3|0
1730209800000|2024-10-29 13:50:00|47.2|44.8|46.72|44.32|47.2|44.8|46.68|44.28|0
1730210100000|2024-10-29 13:55:00|46.7|44.3|46.56|44.16|46.7|44.3|46.48|44.08|0
1730210400000|2024-10-29 14:00:00|46.55|44.15|46.16|43.76|47.22|44.82|46.05|43.65|0
1730210700000|2024-10-29 14:05:00|46.23|43.83|45.84|43.44|46.32|43.92|45.69|43.29|0
1730211000000|2024-10-29 14:10:00|45.89|43.49|45.85|43.45|45.89|43.49|45.48|43.08|0
1730211300000|2024-10-29 14:15:00|45.8|43.4|45.64|43.24|45.84|43.44|45.56|43.16|0
1730211600000|2024-10-29 14:20:00|45.69|43.29|44.81|42.41|45.85|43.45|44.81|42.41|0
1730211900000|2024-10-29 14:25:00|44.85|42.45|45.72|43.32|45.8|43.4|44.72|42.32|0
1730212200000|2024-10-29 14:30:00|45.65|43.25|45.22|42.82|45.74|43.34|45.17|42.77|0
1730212500000|2024-10-29 14:35:00|45.24|42.84|45.07|42.67|45.33|42.93|45.04|42.64|0
1730212800000|2024-10-29 14:40:00|45.11|42.71|45.59|43.19|45.8|43.4|45.11|42.71|0
1730213100000|2024-10-29 14:45:00|45.57|43.17|45.35|42.95|45.75|43.35|45.3|42.9|0
1730213400000|2024-10-29 14:50:00|45.33|42.93|45.33|42.93|45.43|43.03|45.22|42.82|0
1730213700000|2024-10-29 14:55:00|45.37|42.97|45.22|42.82|45.44|43.04|45.12|42.72|0
1730214000000|2024-10-29 15:00:00|45.2|42.8|45.15|42.75|45.4|43|45.06|42.66|0
1730214300000|2024-10-29 15:05:00|45.14|42.74|45.65|43.25|45.72|43.32|45.13|42.73|0
1730214600000|2024-10-29 15:10:00|45.63|43.23|45.34|42.94|45.79|43.39|45.31|42.91|0
1730214900000|2024-10-29 15:15:00|45.36|42.96|45.4|43|45.49|43.09|45.2|42.8|0
1730215200000|2024-10-29 15:20:00|45.45|43.05|45.47|43.07|45.67|43.27|45.27|42.87|0
1730215500000|2024-10-29 15:25:00|45.48|43.08|45.5|43.1|45.57|43.17|45.39|42.99|0
1730215800000|2024-10-29 15:30:00|45.47|43.07|45.52|43.12|45.59|43.19|45.25|42.85|0
1730216100000|2024-10-29 15:35:00|45.54|43.14|45.28|42.88|45.66|43.26|45.21|42.81|0
1730216400000|2024-10-29 15:40:00|45.25|42.85|45.26|42.86|45.34|42.94|45.14|42.74|0
1730216700000|2024-10-29 15:45:00|45.25|42.85|45.28|42.88|45.3|42.9|45.1|42.7|0
1730217000000|2024-10-29 15:50:00|45.25|42.85|45.46|43.06|45.64|43.24|45.14|42.74|0
1730217300000|2024-10-29 15:55:00|45.41|43.01|45.21|42.81|45.48|43.08|45.17|42.77|0
1730217600000|2024-10-29 16:00:00|45.19|42.79|45.1|42.7|45.21|42.81|44.89|42.49|0
1730217900000|2024-10-29 16:05:00|45.12|42.72|45.04|42.64|45.22|42.82|45.01|42.61|0
1730218200000|2024-10-29 16:10:00|45.06|42.66|44.95|42.55|45.08|42.68|44.92|42.52|0
1730218500000|2024-10-29 16:15:00|44.94|42.54|45.5|43.1|45.52|43.12|44.78|42.38|0
1730218800000|2024-10-29 16:20:00|45.52|43.12|44.8|42.4|45.52|43.12|44.73|42.33|0
1730219100000|2024-10-29 16:25:00|44.82|42.42|45.06|42.66|45.12|42.72|44.8|42.4|0
1730219400000|2024-10-29 16:30:00|45.05|42.65|45.29|42.89|45.37|42.97|44.99|42.59|0
1730219700000|2024-10-29 16:35:00|45.28|42.88|45.17|42.77|45.46|43.06|45.03|42.63|0
1730220000000|2024-10-29 16:40:00|45.13|42.73|45.02|42.62|45.22|42.82|44.99|42.59|0
1730220300000|2024-10-29 16:45:00|45.04|42.64|44.97|42.57|45.1|42.7|44.84|42.44|0
1730220600000|2024-10-29 16:50:00|44.95|42.55|44.65|42.25|44.95|42.55|44.56|42.16|0
1730220900000|2024-10-29 16:55:00|44.63|42.23|44.61|42.21|44.84|42.44|44.61|42.21|0
1730221200000|2024-10-29 17:00:00|44.63|42.23|44.29|41.89|44.63|42.23|44.1|41.7|0
1730221500000|2024-10-29 17:05:00|44.33|41.93|44.33|41.93|44.4|42|44.19|41.79|0
1730221800000|2024-10-29 17:10:00|44.35|41.95|44.22|41.82|44.43|42.03|44.2|41.8|0
1730222100000|2024-10-29 17:15:00|44.24|41.84|44.33|41.93|44.36|41.96|44.19|41.79|0
1730222400000|2024-10-29 17:20:00|44.31|41.91|44.39|41.99|44.64|42.24|44.29|41.89|0
1730222700000|2024-10-29 17:25:00|44.32|41.92|44.59|42.19|44.68|42.28|44.32|41.92|0
1730223000000|2024-10-29 17:30:00|44.57|42.17|44.55|42.15|44.76|42.36|44.53|42.13|0
1730223300000|2024-10-29 17:35:00|44.57|42.17|44.62|42.22|44.66|42.26|44.48|42.08|0
1730223600000|2024-10-29 17:40:00|44.6|42.2|44.85|42.45|44.92|42.52|44.58|42.18|0
1730223900000|2024-10-29 17:45:00|44.83|42.43|44.67|42.27|44.87|42.47|44.62|42.22|0
1730224200000|2024-10-29 17:50:00|44.69|42.29|44.51|42.11|44.72|42.32|44.49|42.09|0
1730224500000|2024-10-29 17:55:00|44.53|42.13|44.61|42.21|44.69|42.29|44.49|42.09|0
1730224800000|2024-10-29 18:00:00|44.63|42.23|44.61|42.21|44.69|42.29|44.47|42.07|0
1730225100000|2024-10-29 18:05:00|44.63|42.23|44.59|42.19|44.74|42.34|44.54|42.14|0
1730225400000|2024-10-29 18:10:00|44.58|42.18|44.7|42.3|44.72|42.32|44.58|42.18|0
1730225700000|2024-10-29 18:15:00|44.68|42.28|44.52|42.12|44.81|42.41|44.52|42.12|0
1730226000000|2024-10-29 18:20:00|44.5|42.1|44.47|42.07|44.61|42.21|44.4|42|0
1730226300000|2024-10-29 18:25:00|44.5|42.1|44.2|41.8|44.52|42.12|44.2|41.8|0
1730226600000|2024-10-29 18:30:00|44.21|41.81|44.13|41.73|44.23|41.83|44.06|41.66|0
1730226900000|2024-10-29 18:35:00|44.14|41.74|44|41.6|44.16|41.76|43.97|41.57|0
1730227200000|2024-10-29 18:40:00|44.02|41.62|44.02|41.62|44.11|41.71|43.85|41.45|0
1730227500000|2024-10-29 18:45:00|44.04|41.64|44.05|41.65|44.14|41.74|43.98|41.58|0
1730227800000|2024-10-29 18:50:00|44.07|41.67|44.12|41.72|44.17|41.77|44.03|41.63|0
1730228100000|2024-10-29 18:55:00|44.14|41.74|44.15|41.75|44.17|41.77|44.09|41.69|0
1730228400000|2024-10-29 19:00:00|44.14|41.74|44.15|41.75|44.17|41.77|44.08|41.68|0
1730228700000|2024-10-29 19:05:00|44.14|41.74|43.98|41.58|44.21|41.81|43.98|41.58|0
1730229000000|2024-10-29 19:10:00|44|41.6|44.08|41.68|44.12|41.72|43.96|41.56|0
1730229300000|2024-10-29 19:15:00|44.1|41.7|44.01|41.61|44.19|41.79|43.99|41.59|0
1730229600000|2024-10-29 19:20:00|44.03|41.63|43.96|41.56|44.08|41.68|43.9|41.5|0
1730229900000|2024-10-29 19:25:00|43.97|41.57|43.85|41.45|44.04|41.64|43.8|41.4|0
1730230200000|2024-10-29 19:30:00|43.87|41.47|43.88|41.48|43.97|41.57|43.82|41.42|0
1730230500000|2024-10-29 19:35:00|43.87|41.47|44.08|41.68|44.11|41.71|43.87|41.47|0
1730230800000|2024-10-29 19:40:00|44.06|41.66|44.07|41.67|44.18|41.78|44.06|41.66|0
1730231100000|2024-10-29 19:45:00|44.09|41.69|44.09|41.69|44.13|41.73|44.02|41.62|0
1730231400000|2024-10-29 19:50:00|44.16|41.76|44.69|42.29|44.73|42.33|44.14|41.74|0
1730231700000|2024-10-29 19:55:00|44.73|42.33|44.71|42.31|44.99|42.59|44.67|42.27|0
1730232000000|2024-10-29 20:00:00|44.73|42.33|44.41|42.01|44.74|42.34|43.92|41.52|0
1730232300000|2024-10-29 20:05:00|44.37|41.97|44.09|41.69|44.44|42.04|44.02|41.62|0
1730232600000|2024-10-29 20:10:00|44.16|41.76|43.95|41.55|44.16|41.76|43.88|41.48|0
1730232900000|2024-10-29 20:15:00|44.08|41.48|44.49|41.89|44.5|41.9|44.08|41.48|0
1730233200000|2024-10-29 20:20:00|44.5|41.9|44.41|41.81|44.56|41.96|44.28|41.68|0
1730233500000|2024-10-29 20:25:00|44.43|41.83|44.29|41.69|44.51|41.91|44.26|41.66|0
1730233800000|2024-10-29 20:30:00|44.27|41.67|44.38|41.78|44.41|41.81|44.24|41.64|0
1730234100000|2024-10-29 20:35:00|44.39|41.79|44.32|41.72|44.39|41.79|44.32|41.72|0
1730234400000|2024-10-29 20:40:00|44.31|41.71|44.29|41.69|44.32|41.72|44.25|41.65|0
1730234700000|2024-10-29 20:45:00|44.32|41.72|44.32|41.72|44.32|41.72|44.25|41.65|0
1730235000000|2024-10-29 20:50:00|44.3|41.7|44.2|41.6|44.3|41.7|44.18|41.58|0
1730235300000|2024-10-29 20:55:00|44.21|41.61|44.36|41.76|44.36|41.76|44.21|41.61|0
1730235600000|2024-10-29 21:00:00|44.35|41.75|44.34|41.74|44.36|41.76|44.33|41.73|0
1730235900000|2024-10-29 21:05:00|44.32|41.72|44.21|41.61|44.34|41.74|44.21|41.61|0
1730236200000|2024-10-29 21:10:00|44.23|41.63|44.12|41.52|44.23|41.63|44.12|41.52|0
1730236500000|2024-10-29 21:15:00|44.16|41.56|44.22|41.62|44.23|41.63|44.12|41.52|0
1730236800000|2024-10-29 21:20:00|44.23|41.63|44.24|41.64|44.27|41.67|44.22|41.62|0
1730237100000|2024-10-29 21:25:00|44.22|41.62|44.24|41.64|44.3|41.7|44.22|41.62|0
1730237400000|2024-10-29 21:30:00|44.23|41.63|44.16|41.56|44.23|41.63|44.14|41.54|0
1730237700000|2024-10-29 21:35:00|44.17|41.57|44.16|41.56|44.18|41.58|44.16|41.56|0
1730238000000|2024-10-29 21:40:00|44.15|41.55|44.1|41.5|44.19|41.59|44.08|41.48|0
1730238300000|2024-10-29 21:45:00|44.11|41.51|44.07|41.47|44.12|41.52|44.07|41.47|0
1730238600000|2024-10-29 21:50:00|44.11|41.51|44.13|41.53|44.14|41.54|44.1|41.5|0
1730238900000|2024-10-29 21:55:00|44.12|41.52|44.13|41.53|44.13|41.53|44.12|41.52|0
1730239200000|2024-10-29 22:00:00|44.02|41.42|44.11|41.51|44.18|41.58|43.96|41.36|0
1730239500000|2024-10-29 22:05:00|44.1|41.5|43.9|41.3|44.1|41.5|43.88|41.28|0
1730239800000|2024-10-29 22:10:00|43.91|41.31|44|41.4|44|41.4|43.88|41.28|0
1730240100000|2024-10-29 22:15:00|43.99|41.39|44.02|41.42|44.06|41.46|43.97|41.37|0
1730240400000|2024-10-29 22:20:00|44.01|41.41|43.97|41.37|44.04|41.44|43.95|41.35|0
1730240700000|2024-10-29 22:25:00|43.95|41.35|43.98|41.38|44.02|41.42|43.95|41.35|0
1730241000000|2024-10-29 22:30:00|43.99|41.39|43.84|41.24|43.99|41.39|43.84|41.24|0
1730241300000|2024-10-29 22:35:00|43.82|41.22|43.82|41.22|43.88|41.28|43.81|41.21|0
1730241600000|2024-10-29 22:40:00|43.81|41.21|43.87|41.27|43.89|41.29|43.8|41.2|0
1730241900000|2024-10-29 22:45:00|43.86|41.26|43.79|41.19|43.89|41.29|43.79|41.19|0
1730242200000|2024-10-29 22:50:00|43.8|41.2|43.75|41.15|43.82|41.22|43.7|41.1|0
1730242500000|2024-10-29 22:55:00|43.73|41.13|43.75|41.15|43.75|41.15|43.7|41.1|0
1730242800000|2024-10-29 23:00:00|43.73|41.13|43.92|41.32|43.92|41.32|43.73|41.13|0
1730243100000|2024-10-29 23:05:00|43.96|41.36|44.02|41.42|44.04|41.44|43.9|41.3|0
1730243400000|2024-10-29 23:10:00|44.01|41.41|43.95|41.35|44.06|41.46|43.95|41.35|0
1730243700000|2024-10-29 23:15:00|43.96|41.36|43.88|41.28|44.01|41.41|43.83|41.23|0
1730244000000|2024-10-29 23:20:00|43.9|41.3|43.85|41.25|43.9|41.3|43.85|41.25|0
1730244300000|2024-10-29 23:25:00|43.86|41.26|43.83|41.23|43.86|41.26|43.78|41.18|0
1730244600000|2024-10-29 23:30:00|43.86|41.26|43.88|41.28|43.91|41.31|43.84|41.24|0
1730244900000|2024-10-29 23:35:00|43.9|41.3|43.93|41.33|43.93|41.33|43.86|41.26|0
1730245200000|2024-10-29 23:40:00|43.91|41.31|43.88|41.28|43.96|41.36|43.88|41.28|0
1730245500000|2024-10-29 23:45:00|43.89|41.29|43.94|41.34|43.95|41.35|43.88|41.28|0
1730245800000|2024-10-29 23:50:00|43.93|41.33|43.87|41.27|43.97|41.37|43.86|41.26|0
1730246100000|2024-10-29 23:55:00|43.86|41.26|43.87|41.27|43.87|41.27|43.79|41.19|0
1730246400000|2024-10-30 00:00:00|43.89|41.29|43.85|41.25|43.92|41.32|43.84|41.24|0
1730246700000|2024-10-30 00:05:00|43.84|41.24|43.78|41.18|43.89|41.29|43.78|41.18|0
1730247000000|2024-10-30 00:10:00|43.8|41.2|43.73|41.13|43.8|41.2|43.66|41.06|0
1730247300000|2024-10-30 00:15:00|43.75|41.15|43.68|41.08|43.8|41.2|43.66|41.06|0
1730247600000|2024-10-30 00:20:00|43.69|41.09|43.64|41.04|43.69|41.09|43.59|40.99|0
1730247900000|2024-10-30 00:25:00|43.62|41.02|43.55|40.95|43.62|41.02|43.52|40.92|0
1730248200000|2024-10-30 00:30:00|43.45|41.05|43.49|41.09|43.5|41.1|43.42|41.02|0
1730248500000|2024-10-30 00:35:00|43.47|41.07|43.4|41|43.5|41.1|43.4|41|0
1730248800000|2024-10-30 00:40:00|43.38|40.98|43.47|41.07|43.49|41.09|43.3|40.9|0
1730249100000|2024-10-30 00:45:00|43.48|41.08|43.88|41.48|44.18|41.78|43.42|41.02|0
1730249400000|2024-10-30 00:50:00|43.92|41.52|43.85|41.45|43.95|41.55|43.83|41.43|0
1730249700000|2024-10-30 00:55:00|43.84|41.44|43.84|41.44|43.86|41.46|43.79|41.39|0
1730250000000|2024-10-30 01:00:00|43.86|41.46|43.93|41.53|43.93|41.53|43.83|41.43|0
1730250300000|2024-10-30 01:05:00|43.95|41.55|43.95|41.55|44.03|41.63|43.93|41.53|0
1730250600000|2024-10-30 01:10:00|43.93|41.53|43.94|41.54|43.98|41.58|43.93|41.53|0
1730250900000|2024-10-30 01:15:00|43.96|41.56|43.93|41.53|43.96|41.56|43.89|41.49|0
1730251200000|2024-10-30 01:20:00|43.94|41.54|43.89|41.49|43.94|41.54|43.77|41.37|0
1730251500000|2024-10-30 01:25:00|43.91|41.51|43.84|41.44|43.91|41.51|43.79|41.39|0
1730251800000|2024-10-30 01:30:00|43.82|41.42|43.78|41.38|43.84|41.44|43.77|41.37|0
1730252100000|2024-10-30 01:35:00|43.77|41.37|43.7|41.3|43.78|41.38|43.67|41.27|0
1730252400000|2024-10-30 01:40:00|43.68|41.28|43.73|41.33|43.75|41.35|43.68|41.28|0
1730252700000|2024-10-30 01:45:00|43.75|41.35|43.76|41.36|43.76|41.36|43.71|41.31|0
1730253000000|2024-10-30 01:50:00|43.78|41.38|43.69|41.29|43.78|41.38|43.68|41.28|0
1730253300000|2024-10-30 01:55:00|43.71|41.31|43.73|41.33|43.73|41.33|43.66|41.26|0
1730253600000|2024-10-30 02:00:00|43.74|41.34|43.81|41.41|43.83|41.43|43.74|41.34|0
1730253900000|2024-10-30 02:05:00|43.79|41.39|43.79|41.39|43.83|41.43|43.76|41.36|0
1730254200000|2024-10-30 02:10:00|43.81|41.41|43.84|41.44|43.86|41.46|43.79|41.39|0
1730254500000|2024-10-30 02:15:00|43.83|41.43|43.84|41.44|43.88|41.48|43.81|41.41|0
1730254800000|2024-10-30 02:20:00|43.82|41.42|43.88|41.48|43.89|41.49|43.81|41.41|0
1730255100000|2024-10-30 02:25:00|43.89|41.49|43.96|41.56|43.96|41.56|43.89|41.49|0
1730255400000|2024-10-30 02:30:00|43.94|41.54|44.01|41.61|44.03|41.63|43.94|41.54|0
1730255700000|2024-10-30 02:35:00|44.02|41.62|44.13|41.73|44.22|41.82|44.01|41.61|0
1730256000000|2024-10-30 02:40:00|44.11|41.71|44.08|41.68|44.14|41.74|44.08|41.68|0
1730256300000|2024-10-30 02:45:00|44.07|41.67|44.16|41.76|44.16|41.76|44.07|41.67|0
1730256600000|2024-10-30 02:50:00|44.18|41.78|44.11|41.71|44.18|41.78|44.09|41.69|0
1730256900000|2024-10-30 02:55:00|44.13|41.73|44.2|41.8|44.2|41.8|44.09|41.69|0
1730257200000|2024-10-30 03:00:00|44.19|41.79|44.18|41.78|44.25|41.85|44.14|41.74|0
1730257500000|2024-10-30 03:05:00|44.16|41.76|44.19|41.79|44.2|41.8|44.16|41.76|0
1730257800000|2024-10-30 03:10:00|44.18|41.78|44.19|41.79|44.21|41.81|44.14|41.74|0
1730258100000|2024-10-30 03:15:00|44.21|41.81|44.3|41.9|44.3|41.9|44.19|41.79|0
1730258400000|2024-10-30 03:20:00|44.29|41.89|44.3|41.9|44.33|41.93|44.24|41.84|0
1730258700000|2024-10-30 03:25:00|44.28|41.88|44.4|42|44.4|42|44.24|41.84|0
1730259000000|2024-10-30 03:30:00|44.42|42.02|44.43|42.03|44.45|42.05|44.36|41.96|0
1730259300000|2024-10-30 03:35:00|44.45|42.05|44.5|42.1|44.52|42.12|44.41|42.01|0
1730259600000|2024-10-30 03:40:00|44.47|42.07|44.47|42.07|44.5|42.1|44.41|42.01|0
1730259900000|2024-10-30 03:45:00|44.45|42.05|44.43|42.03|44.5|42.1|44.43|42.03|0
1730260200000|2024-10-30 03:50:00|44.45|42.05|44.46|42.06|44.48|42.08|44.39|41.99|0
1730260500000|2024-10-30 03:55:00|44.48|42.08|44.43|42.03|44.48|42.08|44.41|42.01|0
1730260800000|2024-10-30 04:00:00|44.44|42.04|44.57|42.17|44.58|42.18|44.44|42.04|0
1730261100000|2024-10-30 04:05:00|44.6|42.2|44.51|42.11|44.6|42.2|44.51|42.11|0
1730261400000|2024-10-30 04:10:00|44.49|42.09|44.49|42.09|44.49|42.09|44.44|42.04|0
1730261700000|2024-10-30 04:15:00|44.5|42.1|44.57|42.17|44.57|42.17|44.49|42.09|0
1730262000000|2024-10-30 04:20:00|44.56|42.16|44.63|42.23|44.63|42.23|44.54|42.14|0
1730262300000|2024-10-30 04:25:00|44.62|42.22|44.63|42.23|44.67|42.27|44.6|42.2|0
1730262600000|2024-10-30 04:30:00|44.65|42.25|44.54|42.14|44.65|42.25|44.54|42.14|0
1730262900000|2024-10-30 04:35:00|44.52|42.12|44.61|42.21|44.63|42.23|44.52|42.12|0
1730263200000|2024-10-30 04:40:00|44.62|42.22|44.59|42.19|44.63|42.23|44.57|42.17|0
1730263500000|2024-10-30 04:45:00|44.57|42.17|44.64|42.24|44.66|42.26|44.56|42.16|0
1730263800000|2024-10-30 04:50:00|44.66|42.26|44.68|42.28|44.71|42.31|44.66|42.26|0
1730264100000|2024-10-30 04:55:00|44.69|42.29|44.71|42.31|44.71|42.31|44.66|42.26|0
1730264400000|2024-10-30 05:00:00|44.72|42.32|44.78|42.38|44.78|42.38|44.68|42.28|0
1730264700000|2024-10-30 05:05:00|44.76|42.36|44.67|42.27|44.76|42.36|44.66|42.26|0
1730265000000|2024-10-30 05:10:00|44.66|42.26|44.66|42.26|44.69|42.29|44.62|42.22|0
1730265300000|2024-10-30 05:15:00|44.67|42.27|44.62|42.22|44.69|42.29|44.6|42.2|0
1730265600000|2024-10-30 05:20:00|44.61|42.21|44.58|42.18|44.62|42.22|44.56|42.16|0
1730265900000|2024-10-30 05:25:00|44.56|42.16|44.62|42.22|44.63|42.23|44.56|42.16|0
1730266200000|2024-10-30 05:30:00|44.63|42.23|44.6|42.2|44.67|42.27|44.58|42.18|0
1730266500000|2024-10-30 05:35:00|44.61|42.21|44.67|42.27|44.67|42.27|44.6|42.2|0
1730266800000|2024-10-30 05:40:00|44.65|42.25|44.63|42.23|44.67|42.27|44.61|42.21|0
1730267100000|2024-10-30 05:45:00|44.65|42.25|44.82|42.42|44.82|42.42|44.65|42.25|0
1730267400000|2024-10-30 05:50:00|44.84|42.44|44.82|42.42|44.88|42.48|44.79|42.39|0
1730267700000|2024-10-30 05:55:00|44.8|42.4|44.78|42.38|44.82|42.42|44.75|42.35|0
1730268000000|2024-10-30 06:00:00|44.8|42.4|44.75|42.35|44.85|42.45|44.75|42.35|0
1730268300000|2024-10-30 06:05:00|44.77|42.37|44.69|42.29|44.77|42.37|44.58|42.18|0
1730268600000|2024-10-30 06:10:00|44.67|42.27|44.53|42.13|44.67|42.27|44.48|42.08|0
1730268900000|2024-10-30 06:15:00|44.5|42.1|44.43|42.03|44.5|42.1|44.43|42.03|0
1730269200000|2024-10-30 06:20:00|44.41|42.01|44.41|42.01|44.46|42.06|44.39|41.99|0
1730269500000|2024-10-30 06:25:00|44.42|42.02|44.35|41.95|44.43|42.03|44.35|41.95|0
1730269800000|2024-10-30 06:30:00|44.37|41.97|44.37|41.97|44.39|41.99|44.32|41.92|0
1730270100000|2024-10-30 06:35:00|44.35|41.95|44.32|41.92|44.37|41.97|44.32|41.92|0
1730270400000|2024-10-30 06:40:00|44.33|41.93|44.33|41.93|44.37|41.97|44.32|41.92|0
1730270700000|2024-10-30 06:45:00|44.32|41.92|44.23|41.83|44.33|41.93|44.23|41.83|0
1730271000000|2024-10-30 06:50:00|44.2|41.8|44.26|41.86|44.27|41.87|44.19|41.79|0
1730271300000|2024-10-30 06:55:00|44.28|41.88|44.21|41.81|44.28|41.88|44.21|41.81|0
1730271600000|2024-10-30 07:00:00|44.19|41.79|44.24|41.84|44.31|41.91|44.15|41.75|0
1730271900000|2024-10-30 07:05:00|44.22|41.82|44.24|41.84|44.26|41.86|44.17|41.77|0
1730272200000|2024-10-30 07:10:00|44.22|41.82|44.26|41.86|44.33|41.93|44.22|41.82|0
1730272500000|2024-10-30 07:15:00|44.24|41.84|44.17|41.77|44.26|41.86|44.12|41.72|0
1730272800000|2024-10-30 07:20:00|44.18|41.78|44.27|41.87|44.29|41.89|44.13|41.73|0
1730273100000|2024-10-30 07:25:00|44.29|41.89|44.23|41.83|44.31|41.91|44.18|41.78|0
1730273400000|2024-10-30 07:30:00|44.24|41.84|44.2|41.8|44.27|41.87|44.2|41.8|0
1730273700000|2024-10-30 07:35:00|44.21|41.81|44.27|41.87|44.28|41.88|44.16|41.76|0
1730274000000|2024-10-30 07:40:00|44.28|41.88|44.3|41.9|44.34|41.94|44.27|41.87|0
1730274300000|2024-10-30 07:45:00|44.28|41.88|43.97|41.57|44.34|41.94|43.96|41.56|0
1730274600000|2024-10-30 07:50:00|43.98|41.58|44.05|41.65|44.1|41.7|43.96|41.56|0
1730274900000|2024-10-30 07:55:00|44.02|41.62|44.12|41.72|44.13|41.73|44.01|41.61|0
1730275200000|2024-10-30 08:00:00|44.08|41.68|43.87|41.47|44.11|41.71|43.87|41.47|0
1730275500000|2024-10-30 08:05:00|43.85|41.45|44.2|41.8|44.2|41.8|43.82|41.42|0
1730275800000|2024-10-30 08:10:00|44.21|41.81|44.08|41.68|44.32|41.92|44.02|41.62|0
1730276100000|2024-10-30 08:15:00|44.06|41.66|44.02|41.62|44.08|41.68|43.94|41.54|0
1730276400000|2024-10-30 08:20:00|44.01|41.61|43.85|41.45|44.02|41.62|43.83|41.43|0
1730276700000|2024-10-30 08:25:00|43.86|41.46|43.81|41.41|43.95|41.55|43.81|41.41|0
1730277000000|2024-10-30 08:30:00|43.83|41.43|43.88|41.48|43.93|41.53|43.79|41.39|0
1730277300000|2024-10-30 08:35:00|43.86|41.46|43.95|41.55|43.96|41.56|43.81|41.41|0
1730277600000|2024-10-30 08:40:00|43.97|41.57|44.12|41.72|44.16|41.76|43.95|41.55|0
1730277900000|2024-10-30 08:45:00|44.07|41.67|44.14|41.74|44.26|41.86|44.07|41.67|0
1730278200000|2024-10-30 08:50:00|44.1|41.7|44.08|41.68|44.13|41.73|44|41.6|0
1730278500000|2024-10-30 08:55:00|44.13|41.73|44.19|41.79|44.22|41.82|44.1|41.7|0
1730278800000|2024-10-30 09:00:00|44.17|41.77|44.29|41.89|44.34|41.94|44.13|41.73|0
1730279100000|2024-10-30 09:05:00|44.27|41.87|44.15|41.75|44.33|41.93|44.1|41.7|0
1730279400000|2024-10-30 09:10:00|44.17|41.77|43.99|41.59|44.2|41.8|43.99|41.59|0
1730279700000|2024-10-30 09:15:00|44.01|41.61|44.03|41.63|44.08|41.68|43.96|41.56|0
1730280000000|2024-10-30 09:20:00|44.04|41.64|43.92|41.52|44.08|41.68|43.92|41.52|0
1730280300000|2024-10-30 09:25:00|43.9|41.5|43.88|41.48|44.01|41.61|43.88|41.48|0
1730280600000|2024-10-30 09:30:00|43.87|41.47|43.88|41.48|43.94|41.54|43.86|41.46|0
1730280900000|2024-10-30 09:35:00|43.9|41.5|43.93|41.53|43.95|41.55|43.86|41.46|0
1730281200000|2024-10-30 09:40:00|43.97|41.57|44.04|41.64|44.07|41.67|43.95|41.55|0
1730281500000|2024-10-30 09:45:00|44.08|41.68|44.04|41.64|44.14|41.74|44.02|41.62|0
1730281800000|2024-10-30 09:50:00|44.02|41.62|44|41.6|44.04|41.64|43.96|41.56|0
1730282100000|2024-10-30 09:55:00|43.98|41.58|44.02|41.62|44.05|41.65|43.95|41.55|0
1730282400000|2024-10-30 10:00:00|44.03|41.63|43.94|41.54|44.05|41.65|43.94|41.54|0
1730282700000|2024-10-30 10:05:00|43.96|41.56|44.13|41.73|44.15|41.75|43.94|41.54|0
1730283000000|2024-10-30 10:10:00|44.15|41.75|44.04|41.64|44.19|41.79|44.01|41.61|0
1730283300000|2024-10-30 10:15:00|44.05|41.65|43.99|41.59|44.1|41.7|43.96|41.56|0
1730283600000|2024-10-30 10:20:00|43.98|41.58|43.98|41.58|44.01|41.61|43.91|41.51|0
1730283900000|2024-10-30 10:25:00|43.99|41.59|43.85|41.45|44.01|41.61|43.85|41.45|0
1730284200000|2024-10-30 10:30:00|43.87|41.47|44.2|41.8|44.3|41.9|43.87|41.47|0
1730284500000|2024-10-30 10:35:00|44.18|41.78|44.46|42.06|44.55|42.15|44.11|41.71|0
1730284800000|2024-10-30 10:40:00|44.48|42.08|44.48|42.08|44.52|42.12|44.43|42.03|0
1730285100000|2024-10-30 10:45:00|44.46|42.06|44.8|42.4|44.96|42.56|44.46|42.06|0
1730285400000|2024-10-30 10:50:00|44.87|42.47|44.87|42.47|44.96|42.56|44.85|42.45|0
1730285700000|2024-10-30 10:55:00|44.81|42.41|44.9|42.5|44.9|42.5|44.81|42.41|0
1730286000000|2024-10-30 11:00:00|44.87|42.47|44.92|42.52|44.95|42.55|44.84|42.44|0
1730286300000|2024-10-30 11:05:00|44.93|42.53|44.79|42.39|44.94|42.54|44.77|42.37|0
1730286600000|2024-10-30 11:10:00|44.77|42.37|44.6|42.2|44.79|42.39|44.58|42.18|0
1730286900000|2024-10-30 11:15:00|44.61|42.21|44.53|42.13|44.67|42.27|44.51|42.11|0
1730287200000|2024-10-30 11:20:00|44.54|42.14|44.63|42.23|44.63|42.23|44.54|42.14|0
1730287500000|2024-10-30 11:25:00|44.61|42.21|44.73|42.33|44.81|42.41|44.59|42.19|0
1730287800000|2024-10-30 11:30:00|44.72|42.32|44.7|42.3|44.75|42.35|44.66|42.26|0
1730288100000|2024-10-30 11:35:00|44.72|42.32|44.66|42.26|44.73|42.33|44.63|42.23|0
1730288400000|2024-10-30 11:40:00|44.68|42.28|44.66|42.26|44.7|42.3|44.62|42.22|0
1730288700000|2024-10-30 11:45:00|44.68|42.28|45|42.6|45|42.6|44.66|42.26|0
1730289000000|2024-10-30 11:50:00|44.99|42.59|45.06|42.66|45.15|42.75|44.99|42.59|0
1730289300000|2024-10-30 11:55:00|45.05|42.65|45.05|42.65|45.11|42.71|44.99|42.59|0
1730289600000|2024-10-30 12:00:00|44.99|42.59|45.08|42.68|45.1|42.7|44.96|42.56|0
1730289900000|2024-10-30 12:05:00|45.1|42.7|45.11|42.71|45.17|42.77|45.08|42.68|0
1730290200000|2024-10-30 12:10:00|45.13|42.73|45.01|42.61|45.13|42.73|44.99|42.59|0
1730290500000|2024-10-30 12:15:00|44.93|42.53|45.09|42.69|45.13|42.73|44.88|42.48|0
1730290800000|2024-10-30 12:20:00|45.11|42.71|45.13|42.73|45.22|42.82|45.04|42.64|0
1730291100000|2024-10-30 12:25:00|45.11|42.71|45.12|42.72|45.22|42.82|45.07|42.67|0
1730291400000|2024-10-30 12:30:00|45.14|42.74|45.28|42.88|45.37|42.97|44.69|42.29|0
1730291700000|2024-10-30 12:35:00|45.26|42.86|45.14|42.74|45.28|42.88|45.01|42.61|0
1730292000000|2024-10-30 12:40:00|45.15|42.75|45.26|42.86|45.28|42.88|45.01|42.61|0
1730292300000|2024-10-30 12:45:00|45.25|42.85|45.33|42.93|45.33|42.93|45.19|42.79|0
1730292600000|2024-10-30 12:50:00|45.31|42.91|45.47|43.07|45.49|43.09|45.2|42.8|0
1730292900000|2024-10-30 12:55:00|45.46|43.06|45.4|43|45.53|43.13|45.33|42.93|0
1730293200000|2024-10-30 13:00:00|45.43|43.03|45.76|43.36|45.77|43.37|45.42|43.02|0
1730293500000|2024-10-30 13:05:00|45.77|43.37|45.86|43.46|45.95|43.55|45.48|43.08|0
1730293800000|2024-10-30 13:10:00|45.84|43.44|45.64|43.24|45.84|43.44|45.59|43.19|0
1730294100000|2024-10-30 13:15:00|45.61|43.21|45.8|43.4|45.82|43.42|45.61|43.21|0
1730294400000|2024-10-30 13:20:00|45.82|43.42|45.82|43.42|45.91|43.51|45.79|43.39|0
1730294700000|2024-10-30 13:25:00|45.87|43.47|45.64|43.24|45.87|43.47|45.6|43.2|0
1730295000000|2024-10-30 13:30:00|45.66|43.26|45.89|43.49|45.98|43.58|45.44|43.04|0
1730295300000|2024-10-30 13:35:00|45.87|43.47|46.25|43.85|46.25|43.85|45.8|43.4|0
1730295600000|2024-10-30 13:40:00|46.27|43.87|46.74|44.34|47.13|44.73|46.27|43.87|0
1730295900000|2024-10-30 13:45:00|46.78|44.38|46.25|43.85|47|44.6|46.12|43.72|0
1730296200000|2024-10-30 13:50:00|46.21|43.81|45.61|43.21|46.23|43.83|45.58|43.18|0
1730296500000|2024-10-30 13:55:00|45.54|43.14|45.25|42.85|45.58|43.18|45.24|42.84|0
1730296800000|2024-10-30 14:00:00|45.27|42.87|44.47|42.07|45.52|43.12|44.44|42.04|0
1730297100000|2024-10-30 14:05:00|44.49|42.09|44.38|41.98|44.69|42.29|44.3|41.9|0
1730297400000|2024-10-30 14:10:00|44.35|41.95|44.37|41.97|44.56|42.16|44.26|41.86|0
1730297700000|2024-10-30 14:15:00|44.35|41.95|44.15|41.75|44.37|41.97|44.09|41.69|0
1730298000000|2024-10-30 14:20:00|44.14|41.74|44.51|42.11|44.8|42.4|44.14|41.74|0
1730298300000|2024-10-30 14:25:00|44.53|42.13|44.41|42.01|44.58|42.18|44.29|41.89|0
1730298600000|2024-10-30 14:30:00|44.4|42|44.34|41.94|44.53|42.13|44.3|41.9|0
1730298900000|2024-10-30 14:35:00|44.35|41.95|44.35|41.95|44.51|42.11|44.27|41.87|0
1730299200000|2024-10-30 14:40:00|44.33|41.93|44.4|42|44.53|42.13|44.25|41.85|0
1730299500000|2024-10-30 14:45:00|44.42|42.02|44.83|42.43|44.88|42.48|44.33|41.93|0
1730299800000|2024-10-30 14:50:00|44.81|42.41|45.24|42.84|45.27|42.87|44.79|42.39|0
1730300100000|2024-10-30 14:55:00|45.22|42.82|44.95|42.55|45.24|42.84|44.77|42.37|0
1730300400000|2024-10-30 15:00:00|44.97|42.57|44.9|42.5|45.04|42.64|44.88|42.48|0
1730300700000|2024-10-30 15:05:00|44.91|42.51|45.09|42.69|45.2|42.8|44.91|42.51|0
1730301000000|2024-10-30 15:10:00|45.11|42.71|45.45|43.05|45.45|43.05|45.11|42.71|0
1730301300000|2024-10-30 15:15:00|45.39|42.99|45.21|42.81|45.52|43.12|45.15|42.75|0
1730301600000|2024-10-30 15:20:00|45.16|42.76|45.17|42.77|45.4|43|44.92|42.52|0
1730301900000|2024-10-30 15:25:00|45.19|42.79|44.67|42.27|45.24|42.84|44.66|42.26|0
1730302200000|2024-10-30 15:30:00|44.71|42.31|44.89|42.49|44.9|42.5|44.62|42.22|0
1730302500000|2024-10-30 15:35:00|44.92|42.52|44.69|42.29|44.96|42.56|44.69|42.29|0
1730302800000|2024-10-30 15:40:00|44.67|42.27|44.48|42.08|44.67|42.27|44.43|42.03|0
1730303100000|2024-10-30 15:45:00|44.46|42.06|44.49|42.09|44.58|42.18|44.45|42.05|0
1730303400000|2024-10-30 15:50:00|44.51|42.11|44.42|42.02|44.56|42.16|44.35|41.95|0
1730303700000|2024-10-30 15:55:00|44.41|42.01|44.21|41.81|44.89|42.49|44.19|41.79|0
1730304000000|2024-10-30 16:00:00|44.22|41.82|43.57|41.17|44.29|41.89|43.5|41.1|0
1730304300000|2024-10-30 16:05:00|43.56|41.16|44.72|42.32|44.73|42.33|43.55|41.15|0
1730304600000|2024-10-30 16:10:00|44.73|42.33|44.8|42.4|44.84|42.44|44.65|42.25|0
1730304900000|2024-10-30 16:15:00|44.79|42.39|44.96|42.56|45.01|42.61|44.72|42.32|0
1730305200000|2024-10-30 16:20:00|44.98|42.58|44.94|42.54|45.01|42.61|44.86|42.46|0
1730305500000|2024-10-30 16:25:00|44.98|42.58|44.96|42.56|45.01|42.61|44.91|42.51|0
1730305800000|2024-10-30 16:30:00|44.97|42.57|44.9|42.5|45.17|42.77|44.9|42.5|0
1730306100000|2024-10-30 16:35:00|44.92|42.52|44.94|42.54|45.1|42.7|44.89|42.49|0
1730306400000|2024-10-30 16:40:00|44.96|42.56|45.06|42.66|45.15|42.75|44.89|42.49|0
1730306700000|2024-10-30 16:45:00|45.04|42.64|45.04|42.64|45.13|42.73|44.95|42.55|0
1730307000000|2024-10-30 16:50:00|45.02|42.62|45.17|42.77|45.2|42.8|44.99|42.59|0
1730307300000|2024-10-30 16:55:00|45.18|42.78|45.32|42.92|45.33|42.93|45.13|42.73|0
1730307600000|2024-10-30 17:00:00|45.31|42.91|45.2|42.8|45.41|43.01|45.15|42.75|0
1730307900000|2024-10-30 17:05:00|45.19|42.79|45.34|42.94|45.34|42.94|45.14|42.74|0
1730308200000|2024-10-30 17:10:00|45.36|42.96|45.25|42.85|45.37|42.97|45.2|42.8|0
1730308500000|2024-10-30 17:15:00|45.28|42.88|45.25|42.85|45.3|42.9|45.2|42.8|0
1730308800000|2024-10-30 17:20:00|45.23|42.83|45.32|42.92|45.34|42.94|45.11|42.71|0
1730309100000|2024-10-30 17:25:00|45.28|42.88|45.64|43.24|45.68|43.28|45.26|42.86|0
1730309400000|2024-10-30 17:30:00|45.66|43.26|46.03|43.63|46.11|43.71|45.62|43.22|0
1730309700000|2024-10-30 17:35:00|46.05|43.65|46.34|43.94|46.34|43.94|45.96|43.56|0
1730310000000|2024-10-30 17:40:00|46.36|43.96|47.74|45.34|47.79|45.39|45.15|42.75|0
1730310300000|2024-10-30 17:45:00|47.77|45.37|45.8|43.4|47.85|45.45|45.77|43.37|0
1730310600000|2024-10-30 17:50:00|45.75|43.35|45.98|43.58|46.2|43.8|45.68|43.28|0
1730310900000|2024-10-30 17:55:00|46|43.6|46.16|43.76|46.16|43.76|45.98|43.58|0
1730311200000|2024-10-30 18:00:00|46.09|43.69|45.84|43.44|46.13|43.73|45.8|43.4|0
1730311500000|2024-10-30 18:05:00|45.85|43.45|45.44|43.04|45.93|43.53|45.33|42.93|0
1730311800000|2024-10-30 18:10:00|45.42|43.02|45.87|43.47|45.87|43.47|45.31|42.91|0
1730312100000|2024-10-30 18:15:00|45.85|43.45|45.74|43.34|45.92|43.52|45.5|43.1|0
1730312400000|2024-10-30 18:20:00|45.69|43.29|45.56|43.16|45.69|43.29|45.45|43.05|0
1730312700000|2024-10-30 18:25:00|45.58|43.18|45.83|43.43|45.83|43.43|45.58|43.18|0
1730313000000|2024-10-30 18:30:00|45.86|43.46|45.81|43.41|45.86|43.46|45.66|43.26|0
1730313300000|2024-10-30 18:35:00|45.79|43.39|45.79|43.39|45.81|43.41|45.61|43.21|0
1730313600000|2024-10-30 18:40:00|45.8|43.4|45.77|43.37|45.83|43.43|45.64|43.24|0
1730313900000|2024-10-30 18:45:00|45.75|43.35|45.7|43.3|45.79|43.39|45.66|43.26|0
1730314200000|2024-10-30 18:50:00|45.71|43.31|45.71|43.31|45.77|43.37|45.62|43.22|0
1730314500000|2024-10-30 18:55:00|45.73|43.33|45.75|43.35|45.8|43.4|45.62|43.22|0
1730314800000|2024-10-30 19:00:00|45.78|43.38|46.51|44.11|46.53|44.13|45.78|43.38|0
1730315100000|2024-10-30 19:05:00|46.49|44.09|46.42|44.02|46.84|44.44|46.34|43.94|0
1730315400000|2024-10-30 19:10:00|46.4|44|46.25|43.85|46.45|44.05|46.2|43.8|0
1730315700000|2024-10-30 19:15:00|46.27|43.87|46.54|44.14|46.71|44.31|46.27|43.87|0
1730316000000|2024-10-30 19:20:00|46.49|44.09|46.5|44.1|46.61|44.21|46.41|44.01|0
1730316300000|2024-10-30 19:25:00|46.52|44.12|46.54|44.14|46.61|44.21|46.41|44.01|0
1730316600000|2024-10-30 19:30:00|46.48|44.08|46.63|44.23|46.63|44.23|46.43|44.03|0
1730316900000|2024-10-30 19:35:00|46.61|44.21|46.24|43.84|46.96|44.56|46.21|43.81|0
1730317200000|2024-10-30 19:40:00|46.23|43.83|46.37|43.97|46.37|43.97|46.1|43.7|0
1730317500000|2024-10-30 19:45:00|46.33|43.93|46.3|43.9|46.48|44.08|46.24|43.84|0
1730317800000|2024-10-30 19:50:00|46.32|43.92|46.55|44.15|46.57|44.17|46.19|43.79|0
1730318100000|2024-10-30 19:55:00|46.53|44.13|46.68|44.28|47.05|44.65|46.53|44.13|0
1730318400000|2024-10-30 20:00:00|46.55|44.15|46.29|43.89|47.42|45.02|45.74|43.34|0
1730318700000|2024-10-30 20:05:00|46.27|43.87|46.78|44.38|47.08|44.68|46.27|43.87|0
1730319000000|2024-10-30 20:10:00|46.75|44.35|47.24|44.84|47.52|45.12|46.66|44.26|0
1730319300000|2024-10-30 20:15:00|47.32|44.72|47.32|44.72|47.36|44.76|47.2|44.6|0
1730319600000|2024-10-30 20:20:00|47.34|44.74|47.42|44.82|47.49|44.89|47.25|44.65|0
1730319900000|2024-10-30 20:25:00|47.4|44.8|46.86|44.26|47.4|44.8|46.86|44.26|0
1730320200000|2024-10-30 20:30:00|46.84|44.24|46.93|44.33|47.02|44.42|46.73|44.13|0
1730320500000|2024-10-30 20:35:00|46.92|44.32|47.08|44.48|47.15|44.55|46.91|44.31|0
1730320800000|2024-10-30 20:40:00|47.06|44.46|47.2|44.6|47.3|44.7|47.06|44.46|0
1730321100000|2024-10-30 20:45:00|47.11|44.51|47.08|44.48|47.15|44.55|47.04|44.44|0
1730321400000|2024-10-30 20:50:00|47.09|44.49|47.24|44.64|47.27|44.67|47.08|44.48|0
1730321700000|2024-10-30 20:55:00|47.22|44.62|47.27|44.67|47.32|44.72|47.2|44.6|0
1730322000000|2024-10-30 21:00:00|47.26|44.66|47.23|44.63|47.26|44.66|47.22|44.62|0
1730322300000|2024-10-30 21:05:00|47.21|44.61|47.3|44.7|47.32|44.72|47.2|44.6|0
1730322600000|2024-10-30 21:10:00|47.29|44.69|47.28|44.68|47.34|44.74|47.26|44.66|0
1730322900000|2024-10-30 21:15:00|47.3|44.7|47.31|44.71|47.32|44.72|47.27|44.67|0
1730323200000|2024-10-30 21:20:00|47.28|44.68|47.24|44.64|47.29|44.69|47.24|44.64|0
1730323500000|2024-10-30 21:25:00|47.22|44.62|47.3|44.7|47.32|44.72|47.22|44.62|0
1730323800000|2024-10-30 21:30:00|47.34|44.74|47.48|44.88|47.49|44.89|47.34|44.74|0
1730324100000|2024-10-30 21:35:00|47.49|44.89|47.48|44.88|47.53|44.93|47.48|44.88|0
1730324400000|2024-10-30 21:40:00|47.49|44.89|47.48|44.88|47.52|44.92|47.45|44.85|0
1730324700000|2024-10-30 21:45:00|47.47|44.87|47.55|44.95|47.57|44.97|47.47|44.87|0
1730325000000|2024-10-30 21:50:00|47.56|44.96|47.49|44.89|47.57|44.97|47.46|44.86|0
1730325300000|2024-10-30 21:55:00|47.5|44.9|47.65|45.05|47.65|45.05|47.47|44.87|0
1730325600000|2024-10-30 22:00:00|47.63|45.03|48.02|45.42|48.2|45.6|47.37|44.77|0
1730325900000|2024-10-30 22:05:00|48.01|45.41|48.04|45.44|48.11|45.51|47.8|45.2|0
1730326200000|2024-10-30 22:10:00|48.06|45.46|48.14|45.54|48.2|45.6|48.04|45.44|0
1730326500000|2024-10-30 22:15:00|48.12|45.52|48.06|45.46|48.17|45.57|47.98|45.38|0
1730326800000|2024-10-30 22:20:00|48.08|45.48|48.19|45.59|48.2|45.6|48.04|45.44|0
1730327100000|2024-10-30 22:25:00|48.17|45.57|47.95|45.35|48.19|45.59|47.93|45.33|0
1730327400000|2024-10-30 22:30:00|47.91|45.31|48|45.4|48.06|45.46|47.89|45.29|0
1730327700000|2024-10-30 22:35:00|47.94|45.34|47.92|45.32|47.98|45.38|47.85|45.25|0
1730328000000|2024-10-30 22:40:00|47.93|45.33|47.83|45.23|48|45.4|47.74|45.14|0
1730328300000|2024-10-30 22:45:00|47.81|45.21|48.03|45.43|48.09|45.49|47.81|45.21|0
1730328600000|2024-10-30 22:50:00|48.02|45.42|48.05|45.45|48.11|45.51|47.98|45.38|0
1730328900000|2024-10-30 22:55:00|48.03|45.43|48.03|45.43|48.11|45.51|48.01|45.41|0
1730329200000|2024-10-30 23:00:00|48.01|45.41|47.97|45.37|48.12|45.52|47.97|45.37|0
1730329500000|2024-10-30 23:05:00|47.99|45.39|47.96|45.36|48.01|45.41|47.9|45.3|0
1730329800000|2024-10-30 23:10:00|47.95|45.35|47.99|45.39|48.07|45.47|47.9|45.3|0
1730330100000|2024-10-30 23:15:00|48.01|45.41|48.03|45.43|48.03|45.43|47.91|45.31|0
1730330400000|2024-10-30 23:20:00|48.04|45.44|48.1|45.5|48.14|45.54|48.04|45.44|0
1730330700000|2024-10-30 23:25:00|48.11|45.51|48.08|45.48|48.12|45.52|48.01|45.41|0
1730331000000|2024-10-30 23:30:00|48.06|45.46|48.17|45.57|48.17|45.57|48.04|45.44|0
1730331300000|2024-10-30 23:35:00|48.14|45.54|48.02|45.42|48.14|45.54|47.98|45.38|0
1730331600000|2024-10-30 23:40:00|48.04|45.44|48.11|45.51|48.17|45.57|48.04|45.44|0
1730331900000|2024-10-30 23:45:00|48.09|45.49|48.14|45.54|48.21|45.61|48.08|45.48|0
1730332200000|2024-10-30 23:50:00|48.15|45.55|48.19|45.59|48.19|45.59|48.13|45.53|0
1730332500000|2024-10-30 23:55:00|48.26|45.66|48.24|45.64|48.26|45.66|48.19|45.59|0
1730332800000|2024-10-31 00:00:00|48.26|45.66|48.45|45.85|48.51|45.91|48.24|45.64|0
1730333100000|2024-10-31 00:05:00|48.43|45.83|48.35|45.75|48.55|45.95|48.35|45.75|0
1730333400000|2024-10-31 00:10:00|48.36|45.76|48.16|45.56|48.37|45.77|48.07|45.47|0
1730333700000|2024-10-31 00:15:00|48.14|45.54|48.2|45.6|48.22|45.62|48.13|45.53|0
1730334000000|2024-10-31 00:20:00|48.19|45.59|48.14|45.54|48.26|45.66|48.13|45.53|0
1730334300000|2024-10-31 00:25:00|48.13|45.53|48.22|45.62|48.22|45.62|48.13|45.53|0
1730334600000|2024-10-31 00:30:00|48.12|45.72|48.1|45.7|48.13|45.73|48.08|45.68|0
1730334900000|2024-10-31 00:35:00|48.11|45.71|48.11|45.71|48.21|45.81|48.09|45.69|0
1730335200000|2024-10-31 00:40:00|48.1|45.7|48.04|45.64|48.17|45.77|48.04|45.64|0
1730335500000|2024-10-31 00:45:00|48.05|45.65|48.02|45.62|48.07|45.67|48|45.6|0
1730335800000|2024-10-31 00:50:00|48.03|45.63|48.07|45.67|48.07|45.67|47.99|45.59|0
1730336100000|2024-10-31 00:55:00|48.06|45.66|48.13|45.73|48.16|45.76|48.06|45.66|0
1730336400000|2024-10-31 01:00:00|48.12|45.72|47.97|45.57|48.12|45.72|47.9|45.5|0
1730336700000|2024-10-31 01:05:00|47.96|45.56|47.86|45.46|47.97|45.57|47.86|45.46|0
1730337000000|2024-10-31 01:10:00|47.88|45.48|47.76|45.36|47.88|45.48|47.73|45.33|0
1730337300000|2024-10-31 01:15:00|47.75|45.35|47.73|45.33|47.76|45.36|47.67|45.27|0
1730337600000|2024-10-31 01:20:00|47.71|45.31|47.69|45.29|47.71|45.31|47.65|45.25|0
1730337900000|2024-10-31 01:25:00|47.71|45.31|47.74|45.34|47.76|45.36|47.69|45.29|0
1730338200000|2024-10-31 01:30:00|47.72|45.32|47.8|45.4|47.82|45.42|47.72|45.32|0
1730338500000|2024-10-31 01:35:00|47.78|45.38|47.78|45.38|47.85|45.45|47.74|45.34|0
1730338800000|2024-10-31 01:40:00|47.8|45.4|47.74|45.34|47.81|45.41|47.72|45.32|0
1730339100000|2024-10-31 01:45:00|47.75|45.35|47.87|45.47|47.87|45.47|47.72|45.32|0
1730339400000|2024-10-31 01:50:00|47.88|45.48|47.92|45.52|48|45.6|47.87|45.47|0
1730339700000|2024-10-31 01:55:00|47.94|45.54|48.04|45.64|48.07|45.67|47.94|45.54|0
1730340000000|2024-10-31 02:00:00|48.05|45.65|48.01|45.61|48.09|45.69|47.96|45.56|0
1730340300000|2024-10-31 02:05:00|48.03|45.63|48.07|45.67|48.13|45.73|48.01|45.61|0
1730340600000|2024-10-31 02:10:00|48.05|45.65|48.11|45.71|48.13|45.73|48.03|45.63|0
1730340900000|2024-10-31 02:15:00|48.12|45.72|48.09|45.69|48.12|45.72|48.05|45.65|0
1730341200000|2024-10-31 02:20:00|48.08|45.68|48.26|45.86|48.33|45.93|48.08|45.68|0
1730341500000|2024-10-31 02:25:00|48.22|45.82|48.16|45.76|48.22|45.82|48.14|45.74|0
1730341800000|2024-10-31 02:30:00|48.14|45.74|48.08|45.68|48.18|45.78|48.04|45.64|0
1730342100000|2024-10-31 02:35:00|48.09|45.69|48.06|45.66|48.1|45.7|48.04|45.64|0
1730342400000|2024-10-31 02:40:00|48.04|45.64|48.12|45.72|48.14|45.74|48.04|45.64|0
1730342700000|2024-10-31 02:45:00|48.14|45.74|48.2|45.8|48.25|45.85|48.12|45.72|0
1730343000000|2024-10-31 02:50:00|48.19|45.79|48.19|45.79|48.21|45.81|48.13|45.73|0
1730343300000|2024-10-31 02:55:00|48.21|45.81|48.19|45.79|48.27|45.87|48.19|45.79|0
1730343600000|2024-10-31 03:00:00|48.15|45.75|48.11|45.71|48.19|45.79|48.11|45.71|0
1730343900000|2024-10-31 03:05:00|48.13|45.73|49.16|46.76|49.3|46.9|48.13|45.73|0
1730344200000|2024-10-31 03:10:00|49.14|46.74|49.18|46.78|49.2|46.8|49.1|46.7|0
1730344500000|2024-10-31 03:15:00|49.2|46.8|49.18|46.78|49.24|46.84|49.14|46.74|0
1730344800000|2024-10-31 03:20:00|49.2|46.8|49.23|46.83|49.23|46.83|49.18|46.78|0
1730345100000|2024-10-31 03:25:00|49.21|46.81|49.21|46.81|49.25|46.85|49.19|46.79|0
1730345400000|2024-10-31 03:30:00|49.19|46.79|49.12|46.72|49.19|46.79|49.1|46.7|0
1730345700000|2024-10-31 03:35:00|49.1|46.7|49.11|46.71|49.16|46.76|49.09|46.69|0
1730346000000|2024-10-31 03:40:00|49.09|46.69|49.17|46.77|49.17|46.77|49.09|46.69|0
1730346300000|2024-10-31 03:45:00|49.15|46.75|49.21|46.81|49.23|46.83|49.15|46.75|0
1730346600000|2024-10-31 03:50:00|49.22|46.82|49.23|46.83|49.26|46.86|49.21|46.81|0
1730346900000|2024-10-31 03:55:00|49.24|46.84|49.24|46.84|49.3|46.9|49.22|46.82|0
1730347200000|2024-10-31 04:00:00|49.25|46.85|49.36|46.96|49.4|47|49.22|46.82|0
1730347500000|2024-10-31 04:05:00|49.38|46.98|49.38|46.98|49.38|46.98|49.34|46.94|0
1730347800000|2024-10-31 04:10:00|49.39|46.99|49.3|46.9|49.41|47.01|49.3|46.9|0
1730348100000|2024-10-31 04:15:00|49.29|46.89|49.35|46.95|49.35|46.95|49.28|46.88|0
1730348400000|2024-10-31 04:20:00|49.33|46.93|49.31|46.91|49.33|46.93|49.29|46.89|0
1730348700000|2024-10-31 04:25:00|49.33|46.93|49.37|46.97|49.41|47.01|49.29|46.89|0
1730349000000|2024-10-31 04:30:00|49.35|46.95|49.31|46.91|49.37|46.97|49.29|46.89|0
1730349300000|2024-10-31 04:35:00|49.29|46.89|49.33|46.93|49.33|46.93|49.27|46.87|0
1730349600000|2024-10-31 04:40:00|49.31|46.91|49.4|47|49.42|47.02|49.31|46.91|0
1730349900000|2024-10-31 04:45:00|49.42|47.02|47.82|45.42|49.45|47.05|47.8|45.4|0
1730350200000|2024-10-31 04:50:00|47.84|45.44|50.14|47.74|50.34|47.94|47.82|45.42|0
1730350500000|2024-10-31 04:55:00|50.16|47.76|50.15|47.75|50.16|47.76|50.12|47.72|0
1730350800000|2024-10-31 05:00:00|50.16|47.76|50.15|47.75|50.21|47.81|50.11|47.71|0
1730351100000|2024-10-31 05:05:00|50.17|47.77|50.16|47.76|50.21|47.81|50.11|47.71|0
1730351400000|2024-10-31 05:10:00|50.15|47.75|50.28|47.88|50.31|47.91|50.11|47.71|0
1730351700000|2024-10-31 05:15:00|50.29|47.89|50.32|47.92|50.34|47.94|50.25|47.85|0
1730352000000|2024-10-31 05:20:00|50.3|47.9|50.32|47.92|50.32|47.92|50.25|47.85|0
1730352300000|2024-10-31 05:25:00|50.34|47.94|50.26|47.86|50.34|47.94|50.22|47.82|0
1730352600000|2024-10-31 05:30:00|50.24|47.84|50.22|47.82|50.26|47.86|50.17|47.77|0
1730352900000|2024-10-31 05:35:00|50.2|47.8|50.2|47.8|50.24|47.84|50.14|47.74|0
1730353200000|2024-10-31 05:40:00|50.18|47.78|50.32|47.92|50.32|47.92|50.14|47.74|0
1730353500000|2024-10-31 05:45:00|50.3|47.9|50.3|47.9|50.34|47.94|50.26|47.86|0
1730353800000|2024-10-31 05:50:00|50.28|47.88|50.24|47.84|50.28|47.88|50.24|47.84|0
1730354100000|2024-10-31 05:55:00|50.25|47.85|50.37|47.97|50.37|47.97|50.25|47.85|0
1730354400000|2024-10-31 06:00:00|50.33|47.93|50.35|47.95|50.39|47.99|50.27|47.87|0
1730354700000|2024-10-31 06:05:00|50.37|47.97|50.47|48.07|50.47|48.07|50.33|47.93|0
1730355000000|2024-10-31 06:10:00|50.45|48.05|50.47|48.07|50.47|48.07|50.43|48.03|0
1730355300000|2024-10-31 06:15:00|50.49|48.09|50.44|48.04|50.5|48.1|50.44|48.04|0
1730355600000|2024-10-31 06:20:00|50.43|48.03|50.42|48.02|50.46|48.06|50.42|48.02|0
1730355900000|2024-10-31 06:25:00|50.46|48.06|50.52|48.12|50.54|48.14|50.44|48.04|0
1730356200000|2024-10-31 06:30:00|50.51|48.11|50.57|48.17|50.62|48.22|50.51|48.11|0
1730356500000|2024-10-31 06:35:00|50.58|48.18|50.67|48.27|50.68|48.28|50.56|48.16|0
1730356800000|2024-10-31 06:40:00|50.69|48.29|50.79|48.39|50.81|48.41|50.69|48.29|0
1730357100000|2024-10-31 06:45:00|50.81|48.41|50.84|48.44|50.95|48.55|50.79|48.39|0
1730357400000|2024-10-31 06:50:00|50.83|48.43|50.95|48.55|50.95|48.55|50.83|48.43|0
1730357700000|2024-10-31 06:55:00|50.97|48.57|51|48.6|51.02|48.62|50.95|48.55|0
1730358000000|2024-10-31 07:00:00|51.02|48.62|50.41|48.01|51.28|48.88|50.4|48|0
1730358300000|2024-10-31 07:05:00|50.43|48.03|51.19|48.79|51.56|49.16|50.28|47.88|0
1730358600000|2024-10-31 07:10:00|51.21|48.81|51.52|49.12|51.71|49.31|51.21|48.81|0
1730358900000|2024-10-31 07:15:00|51.53|49.13|51.63|49.23|51.65|49.25|51.53|49.13|0
1730359200000|2024-10-31 07:20:00|51.61|49.21|51.55|49.15|51.65|49.25|51.41|49.01|0
1730359500000|2024-10-31 07:25:00|51.53|49.13|51.47|49.07|51.55|49.15|51.39|48.99|0
1730359800000|2024-10-31 07:30:00|51.49|49.09|51.33|48.93|51.53|49.13|51.31|48.91|0
1730360100000|2024-10-31 07:35:00|51.31|48.91|51.27|48.87|51.36|48.96|51.27|48.87|0
1730360400000|2024-10-31 07:40:00|51.25|48.85|51.24|48.84|51.28|48.88|51.17|48.77|0
1730360700000|2024-10-31 07:45:00|51.22|48.82|51.58|49.18|51.6|49.2|51.2|48.8|0
1730361000000|2024-10-31 07:50:00|51.59|49.19|51.64|49.24|51.7|49.3|51.56|49.16|0
1730361300000|2024-10-31 07:55:00|51.62|49.22|51.64|49.24|51.72|49.32|51.58|49.18|0
1730361600000|2024-10-31 08:00:00|51.66|49.26|51.72|49.32|52|49.6|51.6|49.2|0
1730361900000|2024-10-31 08:05:00|51.7|49.3|51.79|49.39|51.82|49.42|51.62|49.22|0
1730362200000|2024-10-31 08:10:00|51.8|49.4|51.67|49.27|51.8|49.4|51.63|49.23|0
1730362500000|2024-10-31 08:15:00|51.65|49.25|51.65|49.25|51.73|49.33|51.54|49.14|0
1730362800000|2024-10-31 08:20:00|51.67|49.27|51.87|49.47|51.91|49.51|51.67|49.27|0
1730363100000|2024-10-31 08:25:00|51.85|49.45|51.87|49.47|52.01|49.61|51.77|49.37|0
1730363400000|2024-10-31 08:30:00|51.89|49.49|51.98|49.58|52.13|49.73|51.79|49.39|0
1730363700000|2024-10-31 08:35:00|51.99|49.59|51.87|49.47|52.07|49.67|51.85|49.45|0
1730364000000|2024-10-31 08:40:00|51.86|49.46|51.87|49.47|51.95|49.55|51.75|49.35|0
1730364300000|2024-10-31 08:45:00|51.89|49.49|51.97|49.57|52.18|49.78|51.79|49.39|0
1730364600000|2024-10-31 08:50:00|51.96|49.56|51.99|49.59|52.05|49.65|51.91|49.51|0
1730364900000|2024-10-31 08:55:00|52.03|49.63|52.13|49.73|52.15|49.75|51.89|49.49|0
1730365200000|2024-10-31 09:00:00|52.15|49.75|52.25|49.85|52.25|49.85|52.13|49.73|0
1730365500000|2024-10-31 09:05:00|52.27|49.87|52.47|50.07|52.58|50.18|51.81|49.41|0
1730365800000|2024-10-31 09:10:00|52.45|50.05|52.39|49.99|52.48|50.08|52.31|49.91|0
1730366100000|2024-10-31 09:15:00|52.41|50.01|52.47|50.07|52.53|50.13|52.35|49.95|0
1730366400000|2024-10-31 09:20:00|52.49|50.09|52.49|50.09|52.57|50.17|52.43|50.03|0
1730366700000|2024-10-31 09:25:00|52.51|50.11|52.47|50.07|52.53|50.13|52.39|49.99|0
1730367000000|2024-10-31 09:30:00|52.45|50.05|52.47|50.07|52.55|50.15|52.41|50.01|0
1730367300000|2024-10-31 09:35:00|52.49|50.09|52.35|49.95|52.51|50.11|52.32|49.92|0
1730367600000|2024-10-31 09:40:00|52.37|49.97|52.24|49.84|52.4|50|52.14|49.74|0
1730367900000|2024-10-31 09:45:00|52.22|49.82|52.3|49.9|52.34|49.94|52.2|49.8|0
1730368200000|2024-10-31 09:50:00|52.32|49.92|52.2|49.8|52.38|49.98|52.2|49.8|0
1730368500000|2024-10-31 09:55:00|52.18|49.78|52.16|49.76|52.22|49.82|52.12|49.72|0
1730368800000|2024-10-31 10:00:00|52.14|49.74|52.14|49.74|52.2|49.8|52.08|49.68|0
1730369100000|2024-10-31 10:05:00|52.12|49.72|52.36|49.96|52.42|50.02|52.06|49.66|0
1730369400000|2024-10-31 10:10:00|52.38|49.98|52.4|50|52.46|50.06|52.33|49.93|0
1730369700000|2024-10-31 10:15:00|52.42|50.02|52.37|49.97|52.43|50.03|52.31|49.91|0
1730370000000|2024-10-31 10:20:00|52.35|49.95|52.31|49.91|52.37|49.97|52.21|49.81|0
1730370300000|2024-10-31 10:25:00|52.33|49.93|52.13|49.73|52.35|49.95|52.11|49.71|0
1730370600000|2024-10-31 10:30:00|52.11|49.71|52.27|49.87|52.27|49.87|52.09|49.69|0
1730370900000|2024-10-31 10:35:00|52.25|49.85|52.19|49.79|52.29|49.89|52.17|49.77|0
1730371200000|2024-10-31 10:40:00|52.27|49.87|52.19|49.79|52.37|49.97|52.16|49.76|0
1730371500000|2024-10-31 10:45:00|52.18|49.78|52.14|49.74|52.26|49.86|52.12|49.72|0
1730371800000|2024-10-31 10:50:00|52.12|49.72|52|49.6|52.22|49.82|51.96|49.56|0
1730372100000|2024-10-31 10:55:00|51.98|49.58|51.04|48.64|52.04|49.64|51.02|48.62|0
1730372400000|2024-10-31 11:00:00|51.03|48.63|50.97|48.57|51.05|48.65|50.88|48.48|0
1730372700000|2024-10-31 11:05:00|50.95|48.55|51.09|48.69|51.09|48.69|50.95|48.55|0
1730373000000|2024-10-31 11:10:00|51.08|48.68|50.91|48.51|51.13|48.73|50.89|48.49|0
1730373300000|2024-10-31 11:15:00|50.92|48.52|50.85|48.45|50.95|48.55|50.81|48.41|0
1730373600000|2024-10-31 11:20:00|50.87|48.47|50.83|48.43|50.89|48.49|50.75|48.35|0
1730373900000|2024-10-31 11:25:00|50.79|48.39|50.73|48.33|51.4|49|50.61|48.21|0
1730374200000|2024-10-31 11:30:00|50.71|48.31|50.82|48.42|50.9|48.5|50.71|48.31|0
1730374500000|2024-10-31 11:35:00|50.84|48.44|50.94|48.54|50.96|48.56|50.84|48.44|0
1730374800000|2024-10-31 11:40:00|50.92|48.52|50.8|48.4|50.96|48.56|50.7|48.3|0
1730375100000|2024-10-31 11:45:00|50.78|48.38|50.68|48.28|50.78|48.38|50.65|48.25|0
1730375400000|2024-10-31 11:50:00|50.64|48.24|50.44|48.04|50.66|48.26|50.41|48.01|0
1730375700000|2024-10-31 11:55:00|50.43|48.03|50.29|47.89|50.44|48.04|50.27|47.87|0
1730376000000|2024-10-31 12:00:00|50.28|47.88|50.34|47.94|50.62|48.22|50.28|47.88|0
1730376300000|2024-10-31 12:05:00|50.33|47.93|50.42|48.02|50.48|48.08|50.23|47.83|0
1730376600000|2024-10-31 12:10:00|50.41|48.01|50.22|47.82|50.48|48.08|50.17|47.77|0
1730376900000|2024-10-31 12:15:00|50.2|47.8|50.34|47.94|50.38|47.98|50.15|47.75|0
1730377200000|2024-10-31 12:20:00|50.36|47.96|50.08|47.68|50.37|47.97|50.06|47.66|0
1730377500000|2024-10-31 12:25:00|50.06|47.66|50.08|47.68|50.12|47.72|50.02|47.62|0
1730377800000|2024-10-31 12:30:00|50.1|47.7|50.27|47.87|50.36|47.96|50.08|47.68|0
1730378100000|2024-10-31 12:35:00|50.28|47.88|50.53|48.13|50.57|48.17|50.22|47.82|0
1730378400000|2024-10-31 12:40:00|50.51|48.11|50.25|47.85|50.51|48.11|50.2|47.8|0
1730378700000|2024-10-31 12:45:00|50.24|47.84|50.54|48.14|50.54|48.14|50.12|47.72|0
1730379000000|2024-10-31 12:50:00|50.55|48.15|50.53|48.13|50.57|48.17|50.33|47.93|0
1730379300000|2024-10-31 12:55:00|50.55|48.15|50.53|48.13|50.6|48.2|50.51|48.11|0
1730379600000|2024-10-31 13:00:00|50.56|48.16|50.47|48.07|50.6|48.2|50.39|47.99|0
1730379900000|2024-10-31 13:05:00|50.48|48.08|50.56|48.16|50.6|48.2|50.39|47.99|0
1730380200000|2024-10-31 13:10:00|50.58|48.18|50.42|48.02|50.62|48.22|50.4|48|0
1730380500000|2024-10-31 13:15:00|50.44|48.04|50.56|48.16|50.6|48.2|50.36|47.96|0
1730380800000|2024-10-31 13:20:00|50.57|48.17|50.6|48.2|50.64|48.24|50.55|48.15|0
1730381100000|2024-10-31 13:25:00|50.62|48.22|50.95|48.55|51.09|48.69|50.62|48.22|0
1730381400000|2024-10-31 13:30:00|51.11|48.71|51.81|49.41|52.05|49.65|51.05|48.65|0
1730381700000|2024-10-31 13:35:00|51.83|49.43|51.78|49.38|52.61|50.21|51.57|49.17|0
1730382000000|2024-10-31 13:40:00|51.79|49.39|51.89|49.49|51.91|49.51|51.59|49.19|0
1730382300000|2024-10-31 13:45:00|51.95|49.55|53.27|50.87|53.33|50.93|51.95|49.55|0
1730382600000|2024-10-31 13:50:00|53.31|50.91|53.23|50.83|54.62|52.22|53.08|50.68|0
1730382900000|2024-10-31 13:55:00|53.33|50.93|52.95|50.55|53.37|50.97|52.61|50.21|0
1730383200000|2024-10-31 14:00:00|53.12|50.72|53.37|50.97|53.45|51.05|53|50.6|0
1730383500000|2024-10-31 14:05:00|53.43|51.03|53.59|51.19|53.65|51.25|53.34|50.94|0
1730383800000|2024-10-31 14:10:00|53.61|51.21|54.03|51.63|54.22|51.82|53.53|51.13|0
1730384100000|2024-10-31 14:15:00|53.96|51.56|53.01|50.61|53.96|51.56|52.83|50.43|0
1730384400000|2024-10-31 14:20:00|53.03|50.63|52.78|50.38|53.31|50.91|52.78|50.38|0
1730384700000|2024-10-31 14:25:00|52.83|50.43|54.3|51.9|54.47|52.07|52.83|50.43|0
1730385000000|2024-10-31 14:30:00|54.32|51.92|54.48|52.08|54.51|52.11|54.13|51.73|0
1730385300000|2024-10-31 14:35:00|54.5|52.1|54.56|52.16|54.6|52.2|54.39|51.99|0
1730385600000|2024-10-31 14:40:00|54.58|52.18|54.73|52.33|54.81|52.41|54.45|52.05|0
1730385900000|2024-10-31 14:45:00|54.71|52.31|56.57|54.17|56.63|54.23|54.6|52.2|0
1730386200000|2024-10-31 14:50:00|56.59|54.19|56.65|54.25|56.74|54.34|56.37|53.97|0
1730386500000|2024-10-31 14:55:00|56.67|54.27|56.56|54.16|56.74|54.34|56.43|54.03|0
1730386800000|2024-10-31 15:00:00|56.63|54.23|57.46|55.06|57.52|55.12|56.24|53.84|0
1730387100000|2024-10-31 15:05:00|57.52|55.12|56.89|54.49|57.54|55.14|56.59|54.19|0
1730387400000|2024-10-31 15:10:00|56.87|54.47|57.34|54.94|57.36|54.96|56.8|54.4|0
1730387700000|2024-10-31 15:15:00|57.39|54.99|56.86|54.46|57.41|55.01|56.71|54.31|0
1730388000000|2024-10-31 15:20:00|56.89|54.49|56.08|53.68|56.99|54.59|55.89|53.49|0
1730388300000|2024-10-31 15:25:00|56.13|53.73|56.43|54.03|56.54|54.14|56.11|53.71|0
1730388600000|2024-10-31 15:30:00|56.47|54.07|56.66|54.26|56.75|54.35|56.17|53.77|0
1730388900000|2024-10-31 15:35:00|56.71|54.31|57.18|54.78|57.23|54.83|56.4|54|0
1730389200000|2024-10-31 15:40:00|57.23|54.83|56.99|54.59|57.34|54.94|56.92|54.52|0
1730389500000|2024-10-31 15:45:00|57.07|54.67|57.33|54.93|57.44|55.04|56.96|54.56|0
1730389800000|2024-10-31 15:50:00|57.36|54.96|57.68|55.28|57.75|55.35|57.2|54.8|0
1730390100000|2024-10-31 15:55:00|57.66|55.26|57.03|54.63|57.66|55.26|57.03|54.63|0
1730390400000|2024-10-31 16:00:00|56.98|54.58|56.92|54.52|57.33|54.93|56.87|54.47|0
1730390700000|2024-10-31 16:05:00|56.98|54.58|56.74|54.34|56.98|54.58|56.68|54.28|0
1730391000000|2024-10-31 16:10:00|56.76|54.36|56.5|54.1|56.91|54.51|56.46|54.06|0
1730391300000|2024-10-31 16:15:00|56.48|54.08|55.94|53.54|57.12|54.72|55.83|53.43|0
1730391600000|2024-10-31 16:20:00|55.9|53.5|56.02|53.62|56.12|53.72|55.66|53.26|0
1730391900000|2024-10-31 16:25:00|56.04|53.64|56.39|53.99|56.67|54.27|56|53.6|0
1730392200000|2024-10-31 16:30:00|56.37|53.97|56.75|54.35|56.75|54.35|56.37|53.97|0
1730392500000|2024-10-31 16:35:00|56.73|54.33|56.53|54.13|56.73|54.33|56.49|54.09|0
1730392800000|2024-10-31 16:40:00|56.55|54.15|56.25|53.85|56.64|54.24|56.25|53.85|0
1730393100000|2024-10-31 16:45:00|56.27|53.87|56.42|54.02|56.51|54.11|56.19|53.79|0
1730393400000|2024-10-31 16:50:00|56.44|54.04|55.95|53.55|56.47|54.07|55.95|53.55|0
1730393700000|2024-10-31 16:55:00|55.93|53.53|56.12|53.72|56.21|53.81|55.86|53.46|0
1730394000000|2024-10-31 17:00:00|56.14|53.74|55.82|53.42|56.16|53.76|55.69|53.29|0
1730394300000|2024-10-31 17:05:00|55.8|53.4|55.65|53.25|55.89|53.49|55.62|53.22|0
1730394600000|2024-10-31 17:10:00|55.6|53.2|55.94|53.54|56.01|53.61|55.56|53.16|0
1730394900000|2024-10-31 17:15:00|55.97|53.57|55.89|53.49|56.12|53.72|55.81|53.41|0
1730395200000|2024-10-31 17:20:00|55.88|53.48|55.79|53.39|55.92|53.52|55.73|53.33|0
1730395500000|2024-10-31 17:25:00|55.77|53.37|56.24|53.84|56.24|53.84|55.71|53.31|0
1730395800000|2024-10-31 17:30:00|56.31|53.91|56.2|53.8|56.35|53.95|55.88|53.48|0
1730396100000|2024-10-31 17:35:00|56.22|53.82|56.41|54.01|56.43|54.03|56.11|53.71|0
1730396400000|2024-10-31 17:40:00|56.37|53.97|56.94|54.54|57.01|54.61|56.11|53.71|0
1730396700000|2024-10-31 17:45:00|56.95|54.55|56.84|54.44|57.28|54.88|56.82|54.42|0
1730397000000|2024-10-31 17:50:00|56.86|54.46|57.13|54.73|57.13|54.73|56.67|54.27|0
1730397300000|2024-10-31 17:55:00|57.15|54.75|57.07|54.67|57.21|54.81|56.99|54.59|0
1730397600000|2024-10-31 18:00:00|57.04|54.64|57.36|54.96|57.39|54.99|57.01|54.61|0
1730397900000|2024-10-31 18:05:00|57.31|54.91|57.32|54.92|57.38|54.98|56.99|54.59|0
1730398200000|2024-10-31 18:10:00|57.33|54.93|57.12|54.72|57.38|54.98|56.9|54.5|0
1730398500000|2024-10-31 18:15:00|57.1|54.7|57.29|54.89|57.34|54.94|57.05|54.65|0
1730398800000|2024-10-31 18:20:00|57.27|54.87|57.05|54.65|57.34|54.94|57.03|54.63|0
1730399100000|2024-10-31 18:25:00|57.03|54.63|56.94|54.54|57.25|54.85|56.92|54.52|0
1730399400000|2024-10-31 18:30:00|56.96|54.56|57.18|54.78|57.62|55.22|56.79|54.39|0
1730399700000|2024-10-31 18:35:00|57.16|54.76|57.27|54.87|57.53|55.13|57.09|54.69|0
1730400000000|2024-10-31 18:40:00|57.29|54.89|57.02|54.62|57.44|55.04|57|54.6|0
1730400300000|2024-10-31 18:45:00|57.07|54.67|57.35|54.95|57.35|54.95|56.89|54.49|0
1730400600000|2024-10-31 18:50:00|57.37|54.97|57.13|54.73|57.37|54.97|57.05|54.65|0
1730400900000|2024-10-31 18:55:00|57.11|54.71|56.77|54.37|57.17|54.77|56.65|54.25|0
1730401200000|2024-10-31 19:00:00|56.74|54.34|56.65|54.25|56.78|54.38|56.48|54.08|0
1730401500000|2024-10-31 19:05:00|56.67|54.27|55.8|53.4|56.67|54.27|55.8|53.4|0
1730401800000|2024-10-31 19:10:00|55.78|53.38|55.87|53.47|56.17|53.77|55.78|53.38|0
1730402100000|2024-10-31 19:15:00|55.89|53.49|55.76|53.36|56.08|53.68|55.76|53.36|0
1730402400000|2024-10-31 19:20:00|55.74|53.34|55.68|53.28|55.78|53.38|55.46|53.06|0
1730402700000|2024-10-31 19:25:00|55.67|53.27|55.87|53.47|55.93|53.53|55.63|53.23|0
1730403000000|2024-10-31 19:30:00|55.73|53.33|56.38|53.98|56.49|54.09|55.73|53.33|0
1730403300000|2024-10-31 19:35:00|56.4|54|56.37|53.97|56.52|54.12|55.99|53.59|0
1730403600000|2024-10-31 19:40:00|56.38|53.98|56.23|53.83|56.57|54.17|56.08|53.68|0
1730403900000|2024-10-31 19:45:00|56.18|53.78|55.43|53.03|56.25|53.85|55.3|52.9|0
1730404200000|2024-10-31 19:50:00|55.45|53.05|57.11|54.71|57.11|54.71|55.28|52.88|0
1730404500000|2024-10-31 19:55:00|57.05|54.65|58.13|55.73|58.13|55.73|56.68|54.28|0
1730404800000|2024-10-31 20:00:00|57.98|55.58|56.92|54.52|57.98|55.58|56.45|54.05|0
1730405100000|2024-10-31 20:05:00|56.89|54.49|57.2|54.8|57.36|54.96|56.89|54.49|0
1730405400000|2024-10-31 20:10:00|57.23|54.83|57.4|55|57.53|55.13|57.2|54.8|0
1730405700000|2024-10-31 20:15:00|57.41|54.81|57.58|54.98|57.62|55.02|57.17|54.57|0
1730406000000|2024-10-31 20:20:00|57.6|55|57.32|54.72|57.74|55.14|57.28|54.68|0
1730406300000|2024-10-31 20:25:00|57.3|54.7|57.09|54.49|57.3|54.7|56.8|54.2|0
1730406600000|2024-10-31 20:30:00|58.13|55.53|58.02|55.42|58.23|55.63|56.77|54.17|0
1730406900000|2024-10-31 20:35:00|58.05|55.45|58.02|55.42|58.2|55.6|57.94|55.34|0
1730407200000|2024-10-31 20:40:00|58.05|55.45|58.16|55.56|58.2|55.6|57.89|55.29|0
1730407500000|2024-10-31 20:45:00|58.17|55.57|57.76|55.16|58.17|55.57|57.76|55.16|0
1730407800000|2024-10-31 20:50:00|57.73|55.13|58.11|55.51|58.11|55.51|57.7|55.1|0
1730408100000|2024-10-31 20:55:00|58.06|55.46|57.99|55.39|58.22|55.62|57.86|55.26|0
1730408400000|2024-10-31 21:00:00|57.94|55.34|57.86|55.26|57.97|55.37|57.83|55.23|0
1730408700000|2024-10-31 21:05:00|57.87|55.27|57.78|55.18|57.88|55.28|57.78|55.18|0
1730409000000|2024-10-31 21:10:00|57.77|55.17|57.67|55.07|57.79|55.19|57.67|55.07|0
1730409300000|2024-10-31 21:15:00|57.65|55.05|57.5|54.9|57.66|55.06|57.48|54.88|0
1730409600000|2024-10-31 21:20:00|57.49|54.89|57.74|55.14|57.75|55.15|57.4|54.8|0
1730409900000|2024-10-31 21:25:00|57.75|55.15|57.96|55.36|57.96|55.36|57.75|55.15|0
1730410200000|2024-10-31 21:30:00|57.97|55.37|57.91|55.31|57.97|55.37|57.83|55.23|0
1730410500000|2024-10-31 21:35:00|57.9|55.3|57.78|55.18|57.94|55.34|57.75|55.15|0
1730410800000|2024-10-31 21:40:00|57.81|55.21|57.89|55.29|57.89|55.29|57.81|55.21|0
1730411100000|2024-10-31 21:45:00|57.9|55.3|57.78|55.18|57.9|55.3|57.71|55.11|0
1730411400000|2024-10-31 21:50:00|57.79|55.19|57.69|55.09|57.8|55.2|57.69|55.09|0
1730411700000|2024-10-31 21:55:00|57.7|55.1|57.73|55.13|57.78|55.18|57.62|55.02|0
1730412000000|2024-10-31 22:00:00|57.46|54.86|57.31|54.71|57.52|54.92|57.05|54.45|0
1730412300000|2024-10-31 22:05:00|57.28|54.68|57.6|55|57.67|55.07|57.28|54.68|0
1730412600000|2024-10-31 22:10:00|57.58|54.98|57.42|54.82|57.58|54.98|57.33|54.73|0
1730412900000|2024-10-31 22:15:00|57.44|54.84|57.4|54.8|57.53|54.93|57.33|54.73|0
1730413200000|2024-10-31 22:20:00|57.42|54.82|57.44|54.84|57.46|54.86|57.38|54.78|0
1730413500000|2024-10-31 22:25:00|57.42|54.82|57.31|54.71|57.47|54.87|57.27|54.67|0
1730413800000|2024-10-31 22:30:00|57.28|54.68|56.98|54.38|57.33|54.73|56.98|54.38|0
1730414100000|2024-10-31 22:35:00|56.95|54.35|56.81|54.21|56.98|54.38|56.76|54.16|0
1730414400000|2024-10-31 22:40:00|56.82|54.22|57.06|54.46|57.06|54.46|56.77|54.17|0
1730414700000|2024-10-31 22:45:00|57.05|54.45|57.08|54.48|57.08|54.48|56.95|54.35|0
1730415000000|2024-10-31 22:50:00|57.1|54.5|57.3|54.7|57.41|54.81|57.1|54.5|0
1730415300000|2024-10-31 22:55:00|57.34|54.74|57.25|54.65|57.41|54.81|57.25|54.65|0
1730415600000|2024-10-31 23:00:00|57.21|54.61|57.45|54.85|57.61|55.01|57.14|54.54|0
1730415900000|2024-10-31 23:05:00|57.46|54.86|57.54|54.94|57.74|55.14|57.45|54.85|0
1730416200000|2024-10-31 23:10:00|57.6|55|57.54|54.94|57.62|55.02|57.49|54.89|0
1730416500000|2024-10-31 23:15:00|57.53|54.93|57.51|54.91|57.54|54.94|57.37|54.77|0
1730416800000|2024-10-31 23:20:00|57.49|54.89|57.29|54.69|57.49|54.89|57.27|54.67|0
1730417100000|2024-10-31 23:25:00|57.27|54.67|57.27|54.67|57.33|54.73|57.21|54.61|0
1730417400000|2024-10-31 23:30:00|57.25|54.65|57.29|54.69|57.33|54.73|57.22|54.62|0
1730417700000|2024-10-31 23:35:00|57.27|54.67|57.3|54.7|57.35|54.75|57.2|54.6|0
1730418000000|2024-10-31 23:40:00|57.31|54.71|57.26|54.66|57.33|54.73|57.2|54.6|0
1730418300000|2024-10-31 23:45:00|57.24|54.64|57.44|54.84|57.46|54.86|57.22|54.62|0
1730418600000|2024-10-31 23:50:00|57.45|54.85|57.48|54.88|57.5|54.9|57.39|54.79|0
1730418900000|2024-10-31 23:55:00|57.49|54.89|57.49|54.89|57.5|54.9|57.41|54.81|0
1730419200000|2024-11-01 00:00:00|57.48|54.88|57.86|55.26|57.96|55.36|57.48|54.88|0
1730419500000|2024-11-01 00:05:00|57.9|55.3|57.74|55.14|57.9|55.3|57.74|55.14|0
1730419800000|2024-11-01 00:10:00|57.76|55.16|57.66|55.06|57.76|55.16|57.61|55.01|0
1730420100000|2024-11-01 00:15:00|57.67|55.07|57.76|55.16|57.87|55.27|57.67|55.07|0
1730420400000|2024-11-01 00:20:00|57.72|55.12|57.52|54.92|57.74|55.14|57.49|54.89|0
1730420700000|2024-11-01 00:25:00|57.54|54.94|58.03|55.43|58.24|55.64|57.47|54.87|0
1730421000000|2024-11-01 00:30:00|57.93|55.53|58.03|55.63|58.07|55.67|57.93|55.53|0
1730421300000|2024-11-01 00:35:00|58.02|55.62|58.09|55.69|58.11|55.71|57.93|55.53|0
1730421600000|2024-11-01 00:40:00|58.08|55.68|58|55.6|58.2|55.8|58|55.6|0
1730421900000|2024-11-01 00:45:00|58.01|55.61|57.95|55.55|58.04|55.64|57.93|55.53|0
1730422200000|2024-11-01 00:50:00|57.93|55.53|57.99|55.59|57.99|55.59|57.84|55.44|0
1730422500000|2024-11-01 00:55:00|57.97|55.57|58.04|55.64|58.1|55.7|57.91|55.51|0
1730422800000|2024-11-01 01:00:00|58.06|55.66|57.97|55.57|58.16|55.76|57.86|55.46|0
1730423100000|2024-11-01 01:05:00|57.99|55.59|57.97|55.57|58.1|55.7|57.92|55.52|0
1730423400000|2024-11-01 01:10:00|57.99|55.59|57.92|55.52|58.08|55.68|57.91|55.51|0
1730423700000|2024-11-01 01:15:00|57.94|55.54|58.01|55.61|58.08|55.68|57.92|55.52|0
1730424000000|2024-11-01 01:20:00|57.99|55.59|57.99|55.59|58.01|55.61|57.9|55.5|0
1730424300000|2024-11-01 01:25:00|57.96|55.56|58.05|55.65|58.09|55.69|57.91|55.51|0
1730424600000|2024-11-01 01:30:00|58.07|55.67|58.27|55.87|58.32|55.92|58.07|55.67|0
1730424900000|2024-11-01 01:35:00|58.29|55.89|58.14|55.74|58.34|55.94|58.09|55.69|0
1730425200000|2024-11-01 01:40:00|58.16|55.76|58.2|55.8|58.27|55.87|58.16|55.76|0
1730425500000|2024-11-01 01:45:00|58.18|55.78|58.2|55.8|58.22|55.82|58.13|55.73|0
1730425800000|2024-11-01 01:50:00|58.19|55.79|58.31|55.91|58.35|55.95|58.15|55.75|0
1730426100000|2024-11-01 01:55:00|58.33|55.93|58.25|55.85|58.38|55.98|58.22|55.82|0
1730426400000|2024-11-01 02:00:00|58.24|55.84|58.42|56.02|58.44|56.04|58.24|55.84|0
1730426700000|2024-11-01 02:05:00|58.4|56|58.48|56.08|58.51|56.11|58.31|55.91|0
1730427000000|2024-11-01 02:10:00|58.47|56.07|58.77|56.37|59|56.6|58.47|56.07|0
1730427300000|2024-11-01 02:15:00|58.75|56.35|58.61|56.21|58.95|56.55|58.61|56.21|0
1730427600000|2024-11-01 02:20:00|58.64|56.24|58.39|55.99|58.64|56.24|58.39|55.99|0
1730427900000|2024-11-01 02:25:00|58.35|55.95|58.28|55.88|58.39|55.99|58.23|55.83|0
1730428200000|2024-11-01 02:30:00|58.25|55.85|58.3|55.9|58.37|55.97|58.25|55.85|0
1730428500000|2024-11-01 02:35:00|58.32|55.92|58.17|55.77|58.34|55.94|58.17|55.77|0
1730428800000|2024-11-01 02:40:00|58.16|55.76|58.16|55.76|58.2|55.8|58.13|55.73|0
1730429100000|2024-11-01 02:45:00|58.14|55.74|58.17|55.77|58.18|55.78|58.12|55.72|0
1730429400000|2024-11-01 02:50:00|58.16|55.76|58.07|55.67|58.18|55.78|58.07|55.67|0
1730429700000|2024-11-01 02:55:00|58.05|55.65|57.98|55.58|58.07|55.67|57.98|55.58|0
1730430000000|2024-11-01 03:00:00|57.99|55.59|57.91|55.51|58.05|55.65|57.91|55.51|0
1730430300000|2024-11-01 03:05:00|57.93|55.53|57.78|55.38|57.96|55.56|57.78|55.38|0
1730430600000|2024-11-01 03:10:00|57.8|55.4|57.73|55.33|57.8|55.4|57.69|55.29|0
1730430900000|2024-11-01 03:15:00|57.75|55.35|57.71|55.31|57.8|55.4|57.71|55.31|0
1730431200000|2024-11-01 03:20:00|57.69|55.29|57.57|55.17|57.69|55.29|57.57|55.17|0
1730431500000|2024-11-01 03:25:00|57.6|55.2|57.62|55.22|57.66|55.26|57.59|55.19|0
1730431800000|2024-11-01 03:30:00|57.61|55.21|57.55|55.15|57.62|55.22|57.53|55.13|0
1730432100000|2024-11-01 03:35:00|57.54|55.14|57.55|55.15|57.61|55.21|57.53|55.13|0
1730432400000|2024-11-01 03:40:00|57.57|55.17|57.52|55.12|57.61|55.21|57.52|55.12|0
1730432700000|2024-11-01 03:45:00|57.51|55.11|57.53|55.13|57.55|55.15|57.46|55.06|0
1730433000000|2024-11-01 03:50:00|57.52|55.12|57.49|55.09|57.52|55.12|57.48|55.08|0
1730433300000|2024-11-01 03:55:00|57.48|55.08|57.59|55.19|57.61|55.21|57.48|55.08|0
1730433600000|2024-11-01 04:00:00|57.56|55.16|57.52|55.12|57.61|55.21|57.5|55.1|0
1730433900000|2024-11-01 04:05:00|57.5|55.1|57.54|55.14|57.54|55.14|57.5|55.1|0
1730434200000|2024-11-01 04:10:00|57.56|55.16|57.49|55.09|57.56|55.16|57.48|55.08|0
1730434500000|2024-11-01 04:15:00|57.52|55.12|57.49|55.09|57.54|55.14|57.47|55.07|0
1730434800000|2024-11-01 04:20:00|57.51|55.11|57.53|55.13|57.53|55.13|57.47|55.07|0
1730435100000|2024-11-01 04:25:00|57.51|55.11|57.44|55.04|57.52|55.12|57.42|55.02|0
1730435400000|2024-11-01 04:30:00|57.47|55.07|57.44|55.04|57.49|55.09|57.42|55.02|0
1730435700000|2024-11-01 04:35:00|57.42|55.02|57.38|54.98|57.44|55.04|57.33|54.93|0
1730436000000|2024-11-01 04:40:00|57.35|54.95|57.42|55.02|57.44|55.04|57.33|54.93|0
1730436300000|2024-11-01 04:45:00|57.43|55.03|57.64|55.24|57.64|55.24|57.42|55.02|0
1730436600000|2024-11-01 04:50:00|57.68|55.28|57.64|55.24|57.68|55.28|57.48|55.08|0
1730436900000|2024-11-01 04:55:00|57.61|55.21|57.59|55.19|57.66|55.26|57.59|55.19|0
1730437200000|2024-11-01 05:00:00|57.57|55.17|57.57|55.17|57.63|55.23|57.54|55.14|0
1730437500000|2024-11-01 05:05:00|57.56|55.16|57.48|55.08|57.56|55.16|57.37|54.97|0
1730437800000|2024-11-01 05:10:00|57.46|55.06|57.39|54.99|57.48|55.08|57.32|54.92|0
1730438100000|2024-11-01 05:15:00|57.41|55.01|57.15|54.75|57.41|55.01|57.15|54.75|0
1730438400000|2024-11-01 05:20:00|57.12|54.72|57.19|54.79|57.21|54.81|57.12|54.72|0
1730438700000|2024-11-01 05:25:00|57.21|54.81|57.08|54.68|57.25|54.85|57.08|54.68|0
1730439000000|2024-11-01 05:30:00|57.1|54.7|57.06|54.66|57.12|54.72|57.01|54.61|0
1730439300000|2024-11-01 05:35:00|57.08|54.68|57.03|54.63|57.1|54.7|57.01|54.61|0
1730439600000|2024-11-01 05:40:00|57.05|54.65|57.09|54.69|57.1|54.7|57.04|54.64|0
1730439900000|2024-11-01 05:45:00|57.07|54.67|57.05|54.65|57.12|54.72|56.98|54.58|0
1730440200000|2024-11-01 05:50:00|57.07|54.67|57.18|54.78|57.24|54.84|57.05|54.65|0
1730440500000|2024-11-01 05:55:00|57.16|54.76|57.09|54.69|57.18|54.78|57.02|54.62|0
1730440800000|2024-11-01 06:00:00|57.11|54.71|57.15|54.75|57.24|54.84|57.09|54.69|0
1730441100000|2024-11-01 06:05:00|57.18|54.78|57.17|54.77|57.26|54.86|57.13|54.73|0
1730441400000|2024-11-01 06:10:00|57.15|54.75|57.22|54.82|57.22|54.82|57.13|54.73|0
1730441700000|2024-11-01 06:15:00|57.24|54.84|57.32|54.92|57.33|54.93|57.17|54.77|0
1730442000000|2024-11-01 06:20:00|57.3|54.9|57.41|55.01|57.41|55.01|57.21|54.81|0
1730442300000|2024-11-01 06:25:00|57.42|55.02|57.45|55.05|57.52|55.12|57.32|54.92|0
1730442600000|2024-11-01 06:30:00|57.48|55.08|57.5|55.1|57.52|55.12|57.39|54.99|0
1730442900000|2024-11-01 06:35:00|57.49|55.09|57.47|55.07|57.52|55.12|57.45|55.05|0
1730443200000|2024-11-01 06:40:00|57.46|55.06|57.43|55.03|57.49|55.09|57.41|55.01|0
1730443500000|2024-11-01 06:45:00|57.44|55.04|57.54|55.14|57.54|55.14|57.29|54.89|0
1730443800000|2024-11-01 06:50:00|57.58|55.18|57.69|55.29|57.87|55.47|57.51|55.11|0
1730444100000|2024-11-01 06:55:00|57.67|55.27|57.69|55.29|57.75|55.35|57.64|55.24|0
1730444400000|2024-11-01 07:00:00|57.71|55.31|57.6|55.2|57.75|55.35|57.58|55.18|0
1730444700000|2024-11-01 07:05:00|57.61|55.21|57.82|55.42|57.84|55.44|57.51|55.11|0
1730445000000|2024-11-01 07:10:00|57.84|55.44|57.81|55.41|57.84|55.44|57.75|55.35|0
1730445300000|2024-11-01 07:15:00|57.84|55.44|57.29|54.89|57.92|55.52|57.2|54.8|0
1730445600000|2024-11-01 07:20:00|57.27|54.87|57.44|55.04|57.49|55.09|57.27|54.87|0
1730445900000|2024-11-01 07:25:00|57.42|55.02|57.73|55.33|57.75|55.35|57.37|54.97|0
1730446200000|2024-11-01 07:30:00|57.7|55.3|57.57|55.17|57.73|55.33|57.51|55.11|0
1730446500000|2024-11-01 07:35:00|57.59|55.19|57.54|55.14|57.7|55.3|57.52|55.12|0
1730446800000|2024-11-01 07:40:00|57.52|55.12|57.39|54.99|57.58|55.18|57.39|54.99|0
1730447100000|2024-11-01 07:45:00|57.41|55.01|57.19|54.79|57.41|55.01|57.13|54.73|0
1730447400000|2024-11-01 07:50:00|57.17|54.77|56.97|54.57|57.19|54.79|56.88|54.48|0
1730447700000|2024-11-01 07:55:00|56.99|54.59|56.93|54.53|56.99|54.59|56.82|54.42|0
1730448000000|2024-11-01 08:00:00|56.97|54.57|56.53|54.13|57.01|54.61|56.53|54.13|0
1730448300000|2024-11-01 08:05:00|56.55|54.15|56.66|54.26|56.77|54.37|56.53|54.13|0
1730448600000|2024-11-01 08:10:00|56.72|54.32|56.49|54.09|56.73|54.33|56.44|54.04|0
1730448900000|2024-11-01 08:15:00|56.51|54.11|56.7|54.3|56.75|54.35|56.44|54.04|0
1730449200000|2024-11-01 08:20:00|56.68|54.28|56.72|54.32|56.79|54.39|56.57|54.17|0
1730449500000|2024-11-01 08:25:00|56.68|54.28|56.55|54.15|56.79|54.39|56.5|54.1|0
1730449800000|2024-11-01 08:30:00|56.61|54.21|56.55|54.15|56.66|54.26|56.46|54.06|0
1730450100000|2024-11-01 08:35:00|56.52|54.12|56.42|54.02|56.65|54.25|56.3|53.9|0
1730450400000|2024-11-01 08:40:00|56.41|54.01|56.46|54.06|56.67|54.27|56.39|53.99|0
1730450700000|2024-11-01 08:45:00|56.48|54.08|56.67|54.27|56.69|54.29|56.43|54.03|0
1730451000000|2024-11-01 08:50:00|56.65|54.25|56.65|54.25|56.67|54.27|56.52|54.12|0
1730451300000|2024-11-01 08:55:00|56.66|54.26|56.56|54.16|56.82|54.42|56.56|54.16|0
1730451600000|2024-11-01 09:00:00|56.54|54.14|56.56|54.16|56.62|54.22|56.47|54.07|0
1730451900000|2024-11-01 09:05:00|56.51|54.11|56.47|54.07|56.64|54.24|56.47|54.07|0
1730452200000|2024-11-01 09:10:00|56.49|54.09|56.4|54|56.53|54.13|56.38|53.98|0
1730452500000|2024-11-01 09:15:00|56.38|53.98|56.45|54.05|56.59|54.19|56.37|53.97|0
1730452800000|2024-11-01 09:20:00|56.43|54.03|56.34|53.94|56.47|54.07|56.31|53.91|0
1730453100000|2024-11-01 09:25:00|56.31|53.91|56.31|53.91|56.36|53.96|56.22|53.82|0
1730453400000|2024-11-01 09:30:00|56.29|53.89|56.48|54.08|56.53|54.13|56.29|53.89|0
1730453700000|2024-11-01 09:35:00|56.46|54.06|56.53|54.13|56.57|54.17|56.4|54|0
1730454000000|2024-11-01 09:40:00|56.5|54.1|56.5|54.1|56.59|54.19|56.46|54.06|0
1730454300000|2024-11-01 09:45:00|56.52|54.12|56.46|54.06|56.57|54.17|56.39|53.99|0
1730454600000|2024-11-01 09:50:00|56.48|54.08|56.41|54.01|56.5|54.1|56.39|53.99|0
1730454900000|2024-11-01 09:55:00|56.42|54.02|56.39|53.99|56.46|54.06|56.35|53.95|0
1730455200000|2024-11-01 10:00:00|56.37|53.97|56.24|53.84|56.45|54.05|56.24|53.84|0
1730455500000|2024-11-01 10:05:00|56.26|53.86|56.19|53.79|56.3|53.9|56.17|53.77|0
1730455800000|2024-11-01 10:10:00|56.17|53.77|56.17|53.77|56.21|53.81|56.13|53.73|0
1730456100000|2024-11-01 10:15:00|56.16|53.76|56.15|53.75|56.21|53.81|56.13|53.73|0
1730456400000|2024-11-01 10:20:00|56.17|53.77|56.19|53.79|56.19|53.79|56.1|53.7|0
1730456700000|2024-11-01 10:25:00|56.17|53.77|56.17|53.77|56.17|53.77|56.02|53.62|0
1730457000000|2024-11-01 10:30:00|56.14|53.74|56.14|53.74|56.16|53.76|56.08|53.68|0
1730457300000|2024-11-01 10:35:00|56.15|53.75|56.23|53.83|56.25|53.85|56.14|53.74|0
1730457600000|2024-11-01 10:40:00|56.25|53.85|56.2|53.8|56.27|53.87|56.14|53.74|0
1730457900000|2024-11-01 10:45:00|56.18|53.78|56.07|53.67|56.18|53.78|56.05|53.65|0
1730458200000|2024-11-01 10:50:00|56.09|53.69|56.05|53.65|56.95|54.55|56.01|53.61|0
1730458500000|2024-11-01 10:55:00|56.06|53.66|56.11|53.71|56.13|53.73|56.02|53.62|0
1730458800000|2024-11-01 11:00:00|56.13|53.73|56.22|53.82|56.28|53.88|56.11|53.71|0
1730459100000|2024-11-01 11:05:00|56.19|53.79|56.43|54.03|56.45|54.05|56.19|53.79|0
1730459400000|2024-11-01 11:10:00|56.42|54.02|56.21|53.81|56.43|54.03|56.21|53.81|0
1730459700000|2024-11-01 11:15:00|56.19|53.79|56.14|53.74|56.19|53.79|56.08|53.68|0
1730460000000|2024-11-01 11:20:00|56.12|53.72|56.12|53.72|56.15|53.75|56.02|53.62|0
1730460300000|2024-11-01 11:25:00|56.14|53.74|56.12|53.72|56.19|53.79|56.06|53.66|0
1730460600000|2024-11-01 11:30:00|56.1|53.7|56.03|53.63|56.12|53.72|55.99|53.59|0
1730460900000|2024-11-01 11:35:00|55.99|53.59|55.95|53.55|55.99|53.59|55.87|53.47|0
1730461200000|2024-11-01 11:40:00|55.92|53.52|55.9|53.5|55.96|53.56|55.79|53.39|0
1730461500000|2024-11-01 11:45:00|55.94|53.54|56.09|53.69|56.22|53.82|55.92|53.52|0
1730461800000|2024-11-01 11:50:00|56.12|53.72|56|53.6|56.14|53.74|55.92|53.52|0
1730462100000|2024-11-01 11:55:00|55.99|53.59|56.03|53.63|56.03|53.63|55.86|53.46|0
1730462400000|2024-11-01 12:00:00|55.98|53.58|56|53.6|56.05|53.65|55.88|53.48|0
1730462700000|2024-11-01 12:05:00|56.03|53.63|56.09|53.69|56.09|53.69|55.98|53.58|0
1730463000000|2024-11-01 12:10:00|56.07|53.67|55.94|53.54|56.09|53.69|55.89|53.49|0
1730463300000|2024-11-01 12:15:00|55.96|53.56|56|53.6|56.13|53.73|55.94|53.54|0
1730463600000|2024-11-01 12:20:00|56.02|53.62|55.93|53.53|56.02|53.62|55.89|53.49|0
1730463900000|2024-11-01 12:25:00|55.95|53.55|56.19|53.79|56.19|53.79|55.95|53.55|0
1730464200000|2024-11-01 12:30:00|56.36|53.96|54.67|52.27|56.47|54.07|54.53|52.13|0
1730464500000|2024-11-01 12:35:00|54.76|52.36|55.46|53.06|55.63|53.23|54.38|51.98|0
1730464800000|2024-11-01 12:40:00|55.4|53|55.01|52.61|55.4|53|54.99|52.59|0
1730465100000|2024-11-01 12:45:00|55.02|52.62|55.33|52.93|55.43|53.03|55.02|52.62|0
1730465400000|2024-11-01 12:50:00|55.3|52.9|55.05|52.65|55.47|53.07|55.01|52.61|0
1730465700000|2024-11-01 12:55:00|55.07|52.67|55.24|52.84|55.28|52.88|54.98|52.58|0
1730466000000|2024-11-01 13:00:00|55.26|52.86|55.62|53.22|55.62|53.22|55.26|52.86|0
1730466300000|2024-11-01 13:05:00|55.64|53.24|55.47|53.07|55.77|53.37|55.43|53.03|0
1730466600000|2024-11-01 13:10:00|55.45|53.05|55.55|53.15|55.71|53.31|55.43|53.03|0
1730466900000|2024-11-01 13:15:00|55.62|53.22|55.53|53.13|55.68|53.28|55.49|53.09|0
1730467200000|2024-11-01 13:20:00|55.55|53.15|55.62|53.22|55.81|53.41|55.55|53.15|0
1730467500000|2024-11-01 13:25:00|55.64|53.24|55.74|53.34|55.79|53.39|55.51|53.11|0
1730467800000|2024-11-01 13:30:00|55.72|53.32|55.04|52.64|56.07|53.67|54.91|52.51|0
1730468100000|2024-11-01 13:35:00|55.02|52.62|54.46|52.06|55.23|52.83|54.46|52.06|0
1730468400000|2024-11-01 13:40:00|54.44|52.04|54.46|52.06|54.61|52.21|54.28|51.88|0
1730468700000|2024-11-01 13:45:00|54.44|52.04|54.19|51.79|54.65|52.25|54.19|51.79|0
1730469000000|2024-11-01 13:50:00|54.23|51.83|54.19|51.79|54.31|51.91|54|51.6|0
1730469300000|2024-11-01 13:55:00|54.17|51.77|54.18|51.78|54.25|51.85|54.02|51.62|0
1730469600000|2024-11-01 14:00:00|54|51.6|54.44|52.04|54.58|52.18|53.98|51.58|0
1730469900000|2024-11-01 14:05:00|54.46|52.06|53.62|51.22|54.5|52.1|53.09|50.69|0
1730470200000|2024-11-01 14:10:00|53.64|51.24|52.87|50.47|54.69|52.29|52.79|50.39|0
1730470500000|2024-11-01 14:15:00|52.89|50.49|52.56|50.16|52.91|50.51|52.5|50.1|0
1730470800000|2024-11-01 14:20:00|52.52|50.12|52.48|50.08|52.73|50.33|52.38|49.98|0
1730471100000|2024-11-01 14:25:00|52.46|50.06|51.99|49.59|52.52|50.12|51.99|49.59|0
1730471400000|2024-11-01 14:30:00|51.95|49.55|52.34|49.94|52.4|50|51.89|49.49|0
1730471700000|2024-11-01 14:35:00|52.3|49.9|52.58|50.18|52.74|50.34|52.23|49.83|0
1730472000000|2024-11-01 14:40:00|52.56|50.16|53.36|50.96|53.69|51.29|52.5|50.1|0
1730472300000|2024-11-01 14:45:00|53.38|50.98|52.53|50.13|54|51.6|52.53|50.13|0
1730472600000|2024-11-01 14:50:00|52.51|50.11|52.79|50.39|53.06|50.66|52.51|50.11|0
1730472900000|2024-11-01 14:55:00|52.83|50.43|52.04|49.64|52.88|50.48|52.04|49.64|0
1730473200000|2024-11-01 15:00:00|52.08|49.68|51.87|49.47|52.2|49.8|51.83|49.43|0
1730473500000|2024-11-01 15:05:00|51.85|49.45|52.32|49.92|52.38|49.98|51.85|49.45|0
1730473800000|2024-11-01 15:10:00|52.28|49.88|51.61|49.21|52.3|49.9|51.59|49.19|0
1730474100000|2024-11-01 15:15:00|51.59|49.19|51.67|49.27|51.89|49.49|51.39|48.99|0
1730474400000|2024-11-01 15:20:00|51.69|49.29|51.67|49.27|52.17|49.77|51.67|49.27|0
1730474700000|2024-11-01 15:25:00|51.69|49.29|51.36|48.96|51.77|49.37|51.28|48.88|0
1730475000000|2024-11-01 15:30:00|51.38|48.98|51.64|49.24|51.74|49.34|51.3|48.9|0
1730475300000|2024-11-01 15:35:00|51.66|49.26|51.78|49.38|51.92|49.52|51.6|49.2|0
1730475600000|2024-11-01 15:40:00|51.8|49.4|52|49.6|52.11|49.71|51.61|49.21|0
1730475900000|2024-11-01 15:45:00|52.01|49.61|52.37|49.97|52.41|50.01|51.86|49.46|0
1730476200000|2024-11-01 15:50:00|52.35|49.95|52.41|50.01|52.84|50.44|52.35|49.95|0
1730476500000|2024-11-01 15:55:00|52.43|50.03|52.65|50.25|52.76|50.36|52.43|50.03|0
1730476800000|2024-11-01 16:00:00|52.67|50.27|52.32|49.92|52.69|50.29|52.22|49.82|0
1730477100000|2024-11-01 16:05:00|52.34|49.94|51.95|49.55|52.4|50|51.95|49.55|0
1730477400000|2024-11-01 16:10:00|51.91|49.51|52.15|49.75|52.21|49.81|51.87|49.47|0
1730477700000|2024-11-01 16:15:00|52.13|49.73|52.07|49.67|52.41|50.01|52.06|49.66|0
1730478000000|2024-11-01 16:20:00|52.09|49.69|52.23|49.83|52.47|50.07|52.09|49.69|0
1730478300000|2024-11-01 16:25:00|52.25|49.85|52.29|49.89|52.49|50.09|52.21|49.81|0
1730478600000|2024-11-01 16:30:00|52.33|49.93|51.62|49.22|52.33|49.93|51.61|49.21|0
1730478900000|2024-11-01 16:35:00|51.7|49.3|51.67|49.27|51.96|49.56|51.61|49.21|0
1730479200000|2024-11-01 16:40:00|51.78|49.38|52.61|50.21|52.69|50.29|51.78|49.38|0
1730479500000|2024-11-01 16:45:00|52.63|50.23|52.51|50.11|52.76|50.36|52.3|49.9|0
1730479800000|2024-11-01 16:50:00|52.53|50.13|52.59|50.19|52.65|50.25|52.38|49.98|0
1730480100000|2024-11-01 16:55:00|52.6|50.2|52.65|50.25|52.9|50.5|52.49|50.09|0
1730480400000|2024-11-01 17:00:00|52.61|50.21|52.71|50.31|52.79|50.39|52.52|50.12|0
1730480700000|2024-11-01 17:05:00|52.66|50.26|53.13|50.73|53.31|50.91|52.66|50.26|0
1730481000000|2024-11-01 17:10:00|53.1|50.7|52.64|50.24|53.27|50.87|52.58|50.18|0
1730481300000|2024-11-01 17:15:00|52.67|50.27|52.42|50.02|52.69|50.29|52.36|49.96|0
1730481600000|2024-11-01 17:20:00|52.44|50.04|52.09|49.69|52.44|50.04|51.91|49.51|0
1730481900000|2024-11-01 17:25:00|52.13|49.73|52.05|49.65|52.23|49.83|51.95|49.55|0
1730482200000|2024-11-01 17:30:00|52.01|49.61|53.2|50.8|53.22|50.82|52.01|49.61|0
1730482500000|2024-11-01 17:35:00|53.22|50.82|53.62|51.22|53.81|51.41|52.87|50.47|0
1730482800000|2024-11-01 17:40:00|53.64|51.24|53.78|51.38|53.83|51.43|53.52|51.12|0
1730483100000|2024-11-01 17:45:00|53.79|51.39|53.73|51.33|53.94|51.54|53.56|51.16|0
1730483400000|2024-11-01 17:50:00|53.75|51.35|53.29|50.89|53.75|51.35|53.2|50.8|0
1730483700000|2024-11-01 17:55:00|53.26|50.86|53.89|51.49|53.91|51.51|53.24|50.84|0
1730484000000|2024-11-01 18:00:00|54.04|51.64|53.53|51.13|54.04|51.64|53.45|51.05|0
1730484300000|2024-11-01 18:05:00|53.52|51.12|54.1|51.7|54.26|51.86|53.5|51.1|0
1730484600000|2024-11-01 18:10:00|54.06|51.66|54.31|51.91|54.72|52.32|53.5|51.1|0
1730484900000|2024-11-01 18:15:00|54.33|51.93|54.35|51.95|54.5|52.1|54.04|51.64|0
1730485200000|2024-11-01 18:20:00|54.38|51.98|53.72|51.32|54.52|52.12|53.72|51.32|0
1730485500000|2024-11-01 18:25:00|53.7|51.3|53.93|51.53|53.99|51.59|53.7|51.3|0
1730485800000|2024-11-01 18:30:00|53.97|51.57|53.87|51.47|54.18|51.78|53.78|51.38|0
1730486100000|2024-11-01 18:35:00|53.89|51.49|53.78|51.38|53.95|51.55|53.74|51.34|0
1730486400000|2024-11-01 18:40:00|53.8|51.4|53.74|51.34|54.01|51.61|53.72|51.32|0
1730486700000|2024-11-01 18:45:00|53.78|51.38|53.57|51.17|53.78|51.38|53.32|50.92|0
1730487000000|2024-11-01 18:50:00|53.55|51.15|53.72|51.32|53.72|51.32|53.36|50.96|0
1730487300000|2024-11-01 18:55:00|53.74|51.34|53.57|51.17|53.8|51.4|53.51|51.11|0
1730487600000|2024-11-01 19:00:00|53.59|51.19|53.59|51.19|53.8|51.4|53.51|51.11|0
1730487900000|2024-11-01 19:05:00|53.55|51.15|53.03|50.63|53.63|51.23|52.96|50.56|0
1730488200000|2024-11-01 19:10:00|52.98|50.58|53|50.6|53.23|50.83|52.92|50.52|0
1730488500000|2024-11-01 19:15:00|53.07|50.67|53.02|50.62|53.25|50.85|53.02|50.62|0
1730488800000|2024-11-01 19:20:00|53.03|50.63|53.27|50.87|53.29|50.89|53|50.6|0
1730489100000|2024-11-01 19:25:00|53.25|50.85|53.96|51.56|53.98|51.58|53.25|50.85|0
1730489400000|2024-11-01 19:30:00|53.94|51.54|53.98|51.58|54.13|51.73|53.83|51.43|0
1730489700000|2024-11-01 19:35:00|54|51.6|54.04|51.64|54.27|51.87|53.92|51.52|0
1730490000000|2024-11-01 19:40:00|54.06|51.66|54|51.6|54.15|51.75|53.58|51.18|0
1730490300000|2024-11-01 19:45:00|54.06|51.66|54.25|51.85|54.31|51.91|53.89|51.49|0
1730490600000|2024-11-01 19:50:00|54.27|51.87|54.31|51.91|54.91|52.51|54.27|51.87|0
1730490900000|2024-11-01 19:55:00|54.23|51.83|54.46|52.06|54.73|52.33|54.16|51.76|0
1730491200000|2024-11-01 20:00:00|54.58|52.18|54.33|51.93|54.58|52.18|54.1|51.7|0
1730491500000|2024-11-01 20:05:00|54.35|51.95|54.18|51.78|54.35|51.95|54.16|51.76|0
1730491800000|2024-11-01 20:10:00|54.16|51.76|54.03|51.63|54.18|51.78|53.84|51.44|0
1730683200000|2024-11-04 01:20:00|55.55|52.95|55.44|52.84|55.55|52.95|55.42|52.82|0
1730683500000|2024-11-04 01:25:00|55.42|52.82|55.46|52.86|55.48|52.88|55.35|52.75|0
1730683800000|2024-11-04 01:30:00|55.36|52.96|55.12|52.72|55.36|52.96|55.08|52.68|0
1730684100000|2024-11-04 01:35:00|55.11|52.71|55.25|52.85|55.25|52.85|55.02|52.62|0
1730684400000|2024-11-04 01:40:00|55.23|52.83|55.16|52.76|55.25|52.85|55.12|52.72|0
1730684700000|2024-11-04 01:45:00|55.17|52.77|54.95|52.55|55.17|52.77|54.93|52.53|0
1730685000000|2024-11-04 01:50:00|54.93|52.53|54.97|52.57|54.99|52.59|54.9|52.5|0
1730685300000|2024-11-04 01:55:00|54.99|52.59|54.84|52.44|54.99|52.59|54.69|52.29|0
1730685600000|2024-11-04 02:00:00|54.83|52.43|54.74|52.34|54.83|52.43|54.71|52.31|0
1730685900000|2024-11-04 02:05:00|54.73|52.33|54.69|52.29|54.75|52.35|54.65|52.25|0
1730686200000|2024-11-04 02:10:00|54.7|52.3|54.88|52.48|54.89|52.49|54.7|52.3|0
1730686500000|2024-11-04 02:15:00|54.86|52.46|54.79|52.39|54.86|52.46|54.79|52.39|0
1730686800000|2024-11-04 02:20:00|54.77|52.37|54.47|52.07|54.82|52.42|54.45|52.05|0
1730687100000|2024-11-04 02:25:00|54.48|52.08|54.17|51.77|54.56|52.16|54.17|51.77|0
1730687400000|2024-11-04 02:30:00|54.13|51.73|54.26|51.86|54.26|51.86|53.86|51.46|0
1730687700000|2024-11-04 02:35:00|54.24|51.84|54.23|51.83|54.3|51.9|54.21|51.81|0
1730688000000|2024-11-04 02:40:00|54.25|51.85|54.25|51.85|54.3|51.9|54.15|51.75|0
1730688300000|2024-11-04 02:45:00|54.27|51.87|54.21|51.81|54.27|51.87|54.15|51.75|0
1730688600000|2024-11-04 02:50:00|54.19|51.79|54.26|51.86|54.27|51.87|54.19|51.79|0
1730688900000|2024-11-04 02:55:00|54.25|51.85|54.27|51.87|54.33|51.93|54.25|51.85|0
1730689200000|2024-11-04 03:00:00|54.24|51.84|54.27|51.87|54.33|51.93|54.21|51.81|0
1730689500000|2024-11-04 03:05:00|54.26|51.86|54.2|51.8|54.27|51.87|54.2|51.8|0
1730689800000|2024-11-04 03:10:00|54.19|51.79|54.2|51.8|54.23|51.83|54.14|51.74|0
1730690100000|2024-11-04 03:15:00|54.18|51.78|54.1|51.7|54.2|51.8|54.08|51.68|0
1730690400000|2024-11-04 03:20:00|54.12|51.72|54.01|51.61|54.16|51.76|53.99|51.59|0
1730690700000|2024-11-04 03:25:00|54.05|51.65|53.88|51.48|54.05|51.65|53.88|51.48|0
1730691000000|2024-11-04 03:30:00|53.86|51.46|54.05|51.65|54.07|51.67|53.82|51.42|0
1730691300000|2024-11-04 03:35:00|54.04|51.64|53.99|51.59|54.05|51.65|53.94|51.54|0
1730691600000|2024-11-04 03:40:00|53.96|51.56|54.05|51.65|54.11|51.71|53.96|51.56|0
1730691900000|2024-11-04 03:45:00|54.07|51.67|53.96|51.56|54.07|51.67|53.94|51.54|0
1730692200000|2024-11-04 03:50:00|53.98|51.58|54.02|51.62|54.02|51.62|53.95|51.55|0
1730692500000|2024-11-04 03:55:00|54.04|51.64|53.98|51.58|54.04|51.64|53.98|51.58|0
1730692800000|2024-11-04 04:00:00|54|51.6|53.89|51.49|54.02|51.62|53.89|51.49|0
1730693100000|2024-11-04 04:05:00|53.92|51.52|53.91|51.51|53.98|51.58|53.89|51.49|0
1730693400000|2024-11-04 04:10:00|53.9|51.5|53.85|51.45|53.93|51.53|53.85|51.45|0
1730693700000|2024-11-04 04:15:00|53.87|51.47|53.95|51.55|53.95|51.55|53.85|51.45|0
1730694000000|2024-11-04 04:20:00|53.97|51.57|53.8|51.4|53.97|51.57|53.8|51.4|0
1730694300000|2024-11-04 04:25:00|53.78|51.38|53.74|51.34|53.85|51.45|53.72|51.32|0
1730694600000|2024-11-04 04:30:00|53.73|51.33|53.86|51.46|53.86|51.46|53.72|51.32|0
1730694900000|2024-11-04 04:35:00|53.84|51.44|53.74|51.34|53.84|51.44|53.71|51.31|0
1730695200000|2024-11-04 04:40:00|53.72|51.32|53.59|51.19|53.74|51.34|53.59|51.19|0
1730695500000|2024-11-04 04:45:00|53.57|51.17|53.63|51.23|53.67|51.27|53.49|51.09|0
1730695800000|2024-11-04 04:50:00|53.61|51.21|53.67|51.27|53.69|51.29|53.59|51.19|0
1730696100000|2024-11-04 04:55:00|53.65|51.25|53.65|51.25|53.69|51.29|53.65|51.25|0
1730696400000|2024-11-04 05:00:00|53.66|51.26|53.75|51.35|53.84|51.44|53.66|51.26|0
1730696700000|2024-11-04 05:05:00|53.74|51.34|53.92|51.52|53.98|51.58|53.73|51.33|0
1730697000000|2024-11-04 05:10:00|53.94|51.54|53.87|51.47|53.94|51.54|53.85|51.45|0
1730697300000|2024-11-04 05:15:00|53.9|51.5|53.91|51.51|53.96|51.56|53.87|51.47|0
1730697600000|2024-11-04 05:20:00|53.89|51.49|53.89|51.49|53.89|51.49|53.83|51.43|0
1730697900000|2024-11-04 05:25:00|53.91|51.51|53.85|51.45|53.93|51.53|53.85|51.45|0
1730698200000|2024-11-04 05:30:00|53.84|51.44|53.58|51.18|53.93|51.53|53.58|51.18|0
1730698500000|2024-11-04 05:35:00|53.6|51.2|53.53|51.13|53.6|51.2|53.53|51.13|0
1730698800000|2024-11-04 05:40:00|53.55|51.15|53.57|51.17|53.57|51.17|53.51|51.11|0
1730699100000|2024-11-04 05:45:00|53.59|51.19|53.55|51.15|53.61|51.21|53.55|51.15|0
1730699400000|2024-11-04 05:50:00|53.57|51.17|53.59|51.19|53.59|51.19|53.57|51.17|0
1730699700000|2024-11-04 05:55:00|53.57|51.17|53.44|51.04|53.57|51.17|53.44|51.04|0
1730700000000|2024-11-04 06:00:00|53.46|51.06|53.3|50.9|53.49|51.09|53.29|50.89|0
1730700300000|2024-11-04 06:05:00|53.32|50.92|53.3|50.9|53.32|50.92|53.23|50.83|0
1730700600000|2024-11-04 06:10:00|53.27|50.87|53.21|50.81|53.3|50.9|53.17|50.77|0
1730700900000|2024-11-04 06:15:00|53.19|50.79|53.15|50.75|53.19|50.79|53.11|50.71|0
1730701200000|2024-11-04 06:20:00|53.17|50.77|53.15|50.75|53.19|50.79|53.13|50.73|0
1730701500000|2024-11-04 06:25:00|53.19|50.79|53.14|50.74|53.19|50.79|53.12|50.72|0
1730701800000|2024-11-04 06:30:00|53.17|50.77|53.16|50.76|53.21|50.81|53.1|50.7|0
1730702100000|2024-11-04 06:35:00|53.18|50.78|53.14|50.74|53.18|50.78|53.12|50.72|0
1730702400000|2024-11-04 06:40:00|53.13|50.73|53.08|50.68|53.14|50.74|53.06|50.66|0
1730702700000|2024-11-04 06:45:00|53.06|50.66|53.16|50.76|53.2|50.8|53.06|50.66|0
1730703000000|2024-11-04 06:50:00|53.18|50.78|53.2|50.8|53.24|50.84|53.1|50.7|0
1730703300000|2024-11-04 06:55:00|53.22|50.82|53.24|50.84|53.31|50.91|53.18|50.78|0
1730703600000|2024-11-04 07:00:00|53.26|50.86|53.34|50.94|53.36|50.96|53.11|50.71|0
1730703900000|2024-11-04 07:05:00|53.3|50.9|53.3|50.9|53.31|50.91|53.19|50.79|0
1730704200000|2024-11-04 07:10:00|53.28|50.88|53.44|51.04|53.49|51.09|53.28|50.88|0
1730704500000|2024-11-04 07:15:00|53.46|51.06|53.42|51.02|53.46|51.06|53.32|50.92|0
1730704800000|2024-11-04 07:20:00|53.4|51|53.5|51.1|53.57|51.17|53.4|51|0
1730705100000|2024-11-04 07:25:00|53.51|51.11|53.54|51.14|53.54|51.14|53.42|51.02|0
1730705400000|2024-11-04 07:30:00|53.52|51.12|53.77|51.37|53.9|51.5|53.52|51.12|0
1730705700000|2024-11-04 07:35:00|53.79|51.39|53.83|51.43|53.9|51.5|53.68|51.28|0
1730706000000|2024-11-04 07:40:00|53.81|51.41|53.83|51.43|53.9|51.5|53.77|51.37|0
1730706300000|2024-11-04 07:45:00|53.85|51.45|54.15|51.75|54.23|51.83|53.85|51.45|0
1730706600000|2024-11-04 07:50:00|54.13|51.73|54.23|51.83|54.27|51.87|54.08|51.68|0
1730706900000|2024-11-04 07:55:00|54.25|51.85|54.27|51.87|54.29|51.89|54.14|51.74|0
1730707200000|2024-11-04 08:00:00|54.25|51.85|53.98|51.58|54.31|51.91|53.91|51.51|0
1730707500000|2024-11-04 08:05:00|53.97|51.57|54.01|51.61|54.08|51.68|53.89|51.49|0
1730707800000|2024-11-04 08:10:00|54.03|51.63|53.74|51.34|54.16|51.76|53.74|51.34|0
1730708100000|2024-11-04 08:15:00|53.82|51.42|53.73|51.33|53.82|51.42|53.55|51.15|0
1730708400000|2024-11-04 08:20:00|53.74|51.34|53.75|51.35|53.76|51.36|53.57|51.17|0
1730708700000|2024-11-04 08:25:00|53.74|51.34|53.88|51.48|53.99|51.59|53.68|51.28|0
1730709000000|2024-11-04 08:30:00|53.84|51.44|54.13|51.73|54.29|51.89|53.76|51.36|0
1730709300000|2024-11-04 08:35:00|54.15|51.75|54.26|51.86|54.47|52.07|54.15|51.75|0
1730709600000|2024-11-04 08:40:00|54.3|51.9|54.41|52.01|54.47|52.07|54.26|51.86|0
1730709900000|2024-11-04 08:45:00|54.34|51.94|54.42|52.02|54.55|52.15|54.19|51.79|0
1730710200000|2024-11-04 08:50:00|54.4|52|54.3|51.9|54.42|52.02|54.09|51.69|0
1730710500000|2024-11-04 08:55:00|54.29|51.89|54.06|51.66|54.34|51.94|54.06|51.66|0
1730710800000|2024-11-04 09:00:00|54.1|51.7|54.11|51.71|54.29|51.89|54.04|51.64|0
1730711100000|2024-11-04 09:05:00|54.15|51.75|54.02|51.62|54.19|51.79|53.95|51.55|0
1730711400000|2024-11-04 09:10:00|54.04|51.64|54.12|51.72|54.16|51.76|53.91|51.51|0
1730711700000|2024-11-04 09:15:00|54.1|51.7|54.14|51.74|54.31|51.91|53.97|51.57|0
1730712000000|2024-11-04 09:20:00|54.12|51.72|54.21|51.81|54.29|51.89|54.04|51.64|0
1730712300000|2024-11-04 09:25:00|54.2|51.8|54.18|51.78|54.22|51.82|54.03|51.63|0
1730712600000|2024-11-04 09:30:00|54.17|51.77|54.43|52.03|54.45|52.05|54.14|51.74|0
1730712900000|2024-11-04 09:35:00|54.45|52.05|54.3|51.9|54.49|52.09|54.3|51.9|0
1730713200000|2024-11-04 09:40:00|54.28|51.88|54.16|51.76|54.43|52.03|54.16|51.76|0
1730713500000|2024-11-04 09:45:00|54.18|51.78|54.01|51.61|54.18|51.78|53.94|51.54|0
1730713800000|2024-11-04 09:50:00|53.99|51.59|54.03|51.63|54.13|51.73|53.94|51.54|0
1730714100000|2024-11-04 09:55:00|54|51.6|53.94|51.54|54.07|51.67|53.84|51.44|0
1730714400000|2024-11-04 10:00:00|53.96|51.56|53.62|51.22|53.96|51.56|53.46|51.06|0
1730714700000|2024-11-04 10:05:00|53.65|51.25|53.91|51.51|53.97|51.57|53.56|51.16|0
1730715000000|2024-11-04 10:10:00|53.93|51.53|53.86|51.46|53.95|51.55|53.85|51.45|0
1730715300000|2024-11-04 10:15:00|53.89|51.49|53.99|51.59|54.14|51.74|53.87|51.47|0
1730715600000|2024-11-04 10:20:00|53.95|51.55|53.47|51.07|53.99|51.59|53.2|50.8|0
1730715900000|2024-11-04 10:25:00|53.49|51.09|53.36|50.96|53.49|51.09|53.32|50.92|0
1730716200000|2024-11-04 10:30:00|53.38|50.98|53.17|50.77|53.4|51|53.17|50.77|0
1730716500000|2024-11-04 10:35:00|53.19|50.79|53.03|50.63|53.24|50.84|53.01|50.61|0
1730716800000|2024-11-04 10:40:00|53.05|50.65|53.07|50.67|53.11|50.71|53.01|50.61|0
1730717100000|2024-11-04 10:45:00|53.09|50.69|53.15|50.75|53.17|50.77|53.09|50.69|0
1730717400000|2024-11-04 10:50:00|53.17|50.77|53.13|50.73|53.27|50.87|53.13|50.73|0
1730717700000|2024-11-04 10:55:00|53.15|50.75|53.12|50.72|53.21|50.81|53.1|50.7|0
1730718000000|2024-11-04 11:00:00|53.15|50.75|53.19|50.79|53.23|50.83|53.06|50.66|0
1730718300000|2024-11-04 11:05:00|53.2|50.8|53.29|50.89|53.35|50.95|53.16|50.76|0
1730718600000|2024-11-04 11:10:00|53.31|50.91|53.36|50.96|53.45|51.05|53.31|50.91|0
1730718900000|2024-11-04 11:15:00|53.37|50.97|53.42|51.02|53.42|51.02|53.29|50.89|0
1730719200000|2024-11-04 11:20:00|53.45|51.05|53.48|51.08|53.53|51.13|53.39|50.99|0
1730719500000|2024-11-04 11:25:00|53.47|51.07|53.65|51.25|53.66|51.26|53.43|51.03|0
1730719800000|2024-11-04 11:30:00|53.64|51.24|53.49|51.09|53.64|51.24|53.45|51.05|0
1730720100000|2024-11-04 11:35:00|53.51|51.11|53.51|51.11|53.55|51.15|53.43|51.03|0
1730720400000|2024-11-04 11:40:00|53.49|51.09|53.36|50.96|53.57|51.17|53.36|50.96|0
1730720700000|2024-11-04 11:45:00|53.37|50.97|53.36|50.96|53.42|51.02|53.28|50.88|0
1730721000000|2024-11-04 11:50:00|53.34|50.94|53.46|51.06|53.48|51.08|53.3|50.9|0
1730721300000|2024-11-04 11:55:00|53.47|51.07|53.4|51|53.57|51.17|53.36|50.96|0
1730721600000|2024-11-04 12:00:00|53.36|50.96|53.44|51.04|53.44|51.04|53.19|50.79|0
1730721900000|2024-11-04 12:05:00|53.42|51.02|53.48|51.08|53.56|51.16|53.4|51|0
1730722200000|2024-11-04 12:10:00|53.46|51.06|53.48|51.08|53.56|51.16|53.44|51.04|0
1730722500000|2024-11-04 12:15:00|53.46|51.06|53.62|51.22|53.62|51.22|53.46|51.06|0
1730722800000|2024-11-04 12:20:00|53.6|51.2|53.64|51.24|53.64|51.24|53.56|51.16|0
1730723100000|2024-11-04 12:25:00|53.63|51.23|54|51.6|54.17|51.77|53.56|51.16|0
1730723400000|2024-11-04 12:30:00|54.02|51.62|54.1|51.7|54.27|51.87|53.96|51.56|0
1730723700000|2024-11-04 12:35:00|54.12|51.72|54.23|51.83|54.29|51.89|54.1|51.7|0
1730724000000|2024-11-04 12:40:00|54.25|51.85|54.31|51.91|54.54|52.14|54.25|51.85|0
1730724300000|2024-11-04 12:45:00|54.29|51.89|54.03|51.63|54.33|51.93|54.03|51.63|0
1730724600000|2024-11-04 12:50:00|54.02|51.62|53.99|51.59|54.03|51.63|53.84|51.44|0
1730724900000|2024-11-04 12:55:00|53.97|51.57|53.65|51.25|53.97|51.57|53.57|51.17|0
1730725200000|2024-11-04 13:00:00|53.63|51.23|53.53|51.13|53.67|51.27|53.42|51.02|0
1730725500000|2024-11-04 13:05:00|53.52|51.12|53.63|51.23|53.63|51.23|53.42|51.02|0
1730725800000|2024-11-04 13:10:00|53.61|51.21|53.9|51.5|53.99|51.59|53.59|51.19|0
1730726100000|2024-11-04 13:15:00|53.92|51.52|53.71|51.31|54.03|51.63|53.71|51.31|0
1730726400000|2024-11-04 13:20:00|53.73|51.33|53.88|51.48|53.96|51.56|53.63|51.23|0
1730726700000|2024-11-04 13:25:00|53.9|51.5|53.83|51.43|54|51.6|53.81|51.41|0
1730727000000|2024-11-04 13:30:00|53.85|51.45|53.73|51.33|53.94|51.54|53.69|51.29|0
1730727300000|2024-11-04 13:35:00|53.71|51.31|53.6|51.2|53.77|51.37|53.56|51.16|0
1730727600000|2024-11-04 13:40:00|53.59|51.19|53.83|51.43|53.87|51.47|53.54|51.14|0
1730727900000|2024-11-04 13:45:00|53.87|51.47|53.76|51.36|53.87|51.47|53.66|51.26|0
1730728200000|2024-11-04 13:50:00|53.79|51.39|53.93|51.53|54.08|51.68|53.74|51.34|0
1730728500000|2024-11-04 13:55:00|53.95|51.55|53.95|51.55|53.99|51.59|53.83|51.43|0
1730728800000|2024-11-04 14:00:00|53.99|51.59|54.14|51.74|54.22|51.82|53.95|51.55|0
1730729100000|2024-11-04 14:05:00|54.16|51.76|54.1|51.7|54.2|51.8|54.01|51.61|0
1730729400000|2024-11-04 14:10:00|54.12|51.72|54.69|52.29|54.72|52.32|53.67|51.27|0
1730729700000|2024-11-04 14:15:00|54.67|52.27|54.63|52.23|54.8|52.4|54.59|52.19|0
1730730000000|2024-11-04 14:20:00|54.65|52.25|54.97|52.57|55.08|52.68|54.63|52.23|0
1730730300000|2024-11-04 14:25:00|55.01|52.61|54.71|52.31|55.4|53|54.6|52.2|0
1730730600000|2024-11-04 14:30:00|54.58|52.18|55.48|53.08|55.5|53.1|54.41|52.01|0
1730730900000|2024-11-04 14:35:00|55.42|53.02|55.85|53.45|56.3|53.9|55.29|52.89|0
1730731200000|2024-11-04 14:40:00|55.76|53.36|54.79|52.39|55.85|53.45|54.77|52.37|0
1730731500000|2024-11-04 14:45:00|54.83|52.43|53.8|51.4|54.92|52.52|53.7|51.3|0
1730731800000|2024-11-04 14:50:00|53.82|51.42|54.18|51.78|54.56|52.16|53.82|51.42|0
1730732100000|2024-11-04 14:55:00|54.16|51.76|53.8|51.4|54.18|51.78|53.76|51.36|0
1730732400000|2024-11-04 15:00:00|53.69|51.29|53.69|51.29|53.92|51.52|53.46|51.06|0
1730732700000|2024-11-04 15:05:00|53.65|51.25|53.72|51.32|53.82|51.42|53.33|50.93|0
1730733000000|2024-11-04 15:10:00|53.71|51.31|53.75|51.35|54.08|51.68|53.6|51.2|0
1730733300000|2024-11-04 15:15:00|53.73|51.33|53.47|51.07|53.75|51.35|53.41|51.01|0
1730733600000|2024-11-04 15:20:00|53.45|51.05|52.91|50.51|53.54|51.14|52.81|50.41|0
1730733900000|2024-11-04 15:25:00|52.89|50.49|53.12|50.72|53.35|50.95|52.79|50.39|0
1730734200000|2024-11-04 15:30:00|53.14|50.74|53.26|50.86|53.45|51.05|53.01|50.61|0
1730734500000|2024-11-04 15:35:00|53.24|50.84|53.57|51.17|53.57|51.17|53.13|50.73|0
1730734800000|2024-11-04 15:40:00|53.49|51.09|52.9|50.5|53.64|51.24|52.82|50.42|0
1730735100000|2024-11-04 15:45:00|52.88|50.48|52.72|50.32|53.38|50.98|52.72|50.32|0
1730735400000|2024-11-04 15:50:00|52.7|50.3|52.69|50.29|53.09|50.69|52.61|50.21|0
1730735700000|2024-11-04 15:55:00|52.73|50.33|53.08|50.68|53.08|50.68|52.69|50.29|0
1730736000000|2024-11-04 16:00:00|53.06|50.66|53.02|50.62|53.19|50.79|52.94|50.54|0
1730736300000|2024-11-04 16:05:00|53.04|50.64|52.98|50.58|53.19|50.79|52.87|50.47|0
1730736600000|2024-11-04 16:10:00|52.94|50.54|52.81|50.41|52.94|50.54|52.6|50.2|0
1730736900000|2024-11-04 16:15:00|52.83|50.43|53.2|50.8|53.27|50.87|52.77|50.37|0
1730737200000|2024-11-04 16:20:00|53.18|50.78|52.81|50.41|53.23|50.83|52.52|50.12|0
1730737500000|2024-11-04 16:25:00|52.77|50.37|52.54|50.14|52.94|50.54|52.54|50.14|0
1730737800000|2024-11-04 16:30:00|52.6|50.2|53.52|51.12|53.57|51.17|52.6|50.2|0
1730738100000|2024-11-04 16:35:00|53.5|51.1|53.76|51.36|53.78|51.38|53.07|50.67|0
1730738400000|2024-11-04 16:40:00|53.85|51.45|54.28|51.88|54.36|51.96|53.6|51.2|0
1730738700000|2024-11-04 16:45:00|54.34|51.94|54.7|52.3|54.77|52.37|54.25|51.85|0
1730739000000|2024-11-04 16:50:00|54.75|52.35|54.85|52.45|54.85|52.45|54.6|52.2|0
1730739300000|2024-11-04 16:55:00|54.87|52.47|54.77|52.37|55.29|52.89|54.72|52.32|0
1730739600000|2024-11-04 17:00:00|54.79|52.39|55.04|52.64|55.07|52.67|54.59|52.19|0
1730739900000|2024-11-04 17:05:00|55.02|52.62|55.54|53.14|55.61|53.21|54.94|52.54|0
1730740200000|2024-11-04 17:10:00|55.59|53.19|55|52.6|55.63|53.23|54.85|52.45|0
1730740500000|2024-11-04 17:15:00|54.98|52.58|54.78|52.38|54.98|52.58|54.7|52.3|0
1730740800000|2024-11-04 17:20:00|54.8|52.4|54.16|51.76|54.8|52.4|54.07|51.67|0
1730741100000|2024-11-04 17:25:00|54.14|51.74|53.79|51.39|54.2|51.8|53.71|51.31|0
1730741400000|2024-11-04 17:30:00|53.77|51.37|53.67|51.27|53.92|51.52|53.54|51.14|0
1730741700000|2024-11-04 17:35:00|53.64|51.24|53.66|51.26|53.71|51.31|53.39|50.99|0
1730742000000|2024-11-04 17:40:00|53.64|51.24|53.54|51.14|53.79|51.39|53.54|51.14|0
1730742300000|2024-11-04 17:45:00|53.56|51.16|53.2|50.8|53.58|51.18|53.17|50.77|0
1730742600000|2024-11-04 17:50:00|53.16|50.76|53.24|50.84|53.37|50.97|53.09|50.69|0
1730742900000|2024-11-04 17:55:00|53.22|50.82|53.36|50.96|53.36|50.96|53.16|50.76|0
1730743200000|2024-11-04 18:00:00|53.41|51.01|53.59|51.19|53.68|51.28|53.13|50.73|0
1730743500000|2024-11-04 18:05:00|53.57|51.17|54.1|51.7|54.4|52|53.49|51.09|0
1730743800000|2024-11-04 18:10:00|54|51.6|53.27|50.87|54.09|51.69|53.13|50.73|0
1730744100000|2024-11-04 18:15:00|53.32|50.92|53.17|50.77|53.36|50.96|53|50.6|0
1730744400000|2024-11-04 18:20:00|53.21|50.81|52.98|50.58|53.31|50.91|52.85|50.45|0
1730744700000|2024-11-04 18:25:00|52.96|50.56|53.27|50.87|53.41|51.01|52.94|50.54|0
1730745000000|2024-11-04 18:30:00|53.35|50.95|53.25|50.85|53.48|51.08|53.16|50.76|0
1730745300000|2024-11-04 18:35:00|53.21|50.81|53.1|50.7|53.27|50.87|53.02|50.62|0
1730745600000|2024-11-04 18:40:00|53.08|50.68|52.74|50.34|53.99|51.59|52.67|50.27|0
1730745900000|2024-11-04 18:45:00|52.76|50.36|52.57|50.17|52.76|50.36|52.5|50.1|0
1730746200000|2024-11-04 18:50:00|52.58|50.18|52.82|50.42|52.82|50.42|52.58|50.18|0
1730746500000|2024-11-04 18:55:00|52.86|50.46|52.96|50.56|53|50.6|52.77|50.37|0
1730746800000|2024-11-04 19:00:00|52.94|50.54|52.92|50.52|52.96|50.56|52.84|50.44|0
1730747100000|2024-11-04 19:05:00|52.9|50.5|52.79|50.39|52.92|50.52|52.54|50.14|0
1730747400000|2024-11-04 19:10:00|52.77|50.37|52.62|50.22|52.83|50.43|52.62|50.22|0
1730747700000|2024-11-04 19:15:00|52.6|50.2|52.81|50.41|52.89|50.49|52.6|50.2|0
1730748000000|2024-11-04 19:20:00|52.85|50.45|52.93|50.53|52.93|50.53|52.75|50.35|0
1730748300000|2024-11-04 19:25:00|52.91|50.51|53.23|50.83|53.27|50.87|52.79|50.39|0
1730748600000|2024-11-04 19:30:00|53.25|50.85|52.89|50.49|53.37|50.97|52.85|50.45|0
1730748900000|2024-11-04 19:35:00|52.87|50.47|52.68|50.28|52.99|50.59|52.66|50.26|0
1730749200000|2024-11-04 19:40:00|52.69|50.29|52.91|50.51|52.95|50.55|52.64|50.24|0
1730749500000|2024-11-04 19:45:00|52.93|50.53|52.95|50.55|53.11|50.71|52.84|50.44|0
1730749800000|2024-11-04 19:50:00|52.99|50.59|53.01|50.61|53.03|50.63|52.78|50.38|0
1730750100000|2024-11-04 19:55:00|52.99|50.59|52.76|50.36|53.03|50.63|52.47|50.07|0
1730750400000|2024-11-04 20:00:00|52.74|50.34|52.84|50.44|52.86|50.46|52.65|50.25|0
1730750700000|2024-11-04 20:05:00|52.85|50.45|52.8|50.4|52.86|50.46|52.67|50.27|0
1730751000000|2024-11-04 20:10:00|52.82|50.42|53.05|50.65|53.05|50.65|52.79|50.39|0
1730751300000|2024-11-04 20:15:00|53.07|50.67|52.79|50.39|53.19|50.79|52.77|50.37|0
1730751600000|2024-11-04 20:20:00|52.77|50.37|52.77|50.37|53|50.6|52.75|50.35|0
1730751900000|2024-11-04 20:25:00|52.75|50.35|52.98|50.58|52.99|50.59|52.58|50.18|0
1730752200000|2024-11-04 20:30:00|52.96|50.56|53.36|50.96|53.4|51|52.96|50.56|0
1730752500000|2024-11-04 20:35:00|53.34|50.94|53.89|51.49|54.02|51.62|52.77|50.37|0
1730752800000|2024-11-04 20:40:00|53.87|51.47|53.59|51.19|53.91|51.51|53.34|50.94|0
1730753100000|2024-11-04 20:45:00|53.57|51.17|53.59|51.19|53.64|51.24|53.4|51|0
1730753400000|2024-11-04 20:50:00|53.57|51.17|53.68|51.28|53.85|51.45|53.57|51.17|0
1730753700000|2024-11-04 20:55:00|53.72|51.32|53.53|51.13|53.97|51.57|53.5|51.1|0
1730754000000|2024-11-04 21:00:00|53.59|51.19|53.61|51.21|53.74|51.34|53.44|51.04|0
1730754300000|2024-11-04 21:05:00|53.63|51.23|53.14|50.74|53.63|51.23|53.14|50.74|0
1730754600000|2024-11-04 21:10:00|53.16|50.76|53.25|50.85|53.35|50.95|53.12|50.72|0
1730754900000|2024-11-04 21:15:00|53.41|50.81|53.36|50.76|53.43|50.83|53.29|50.69|0
1730755200000|2024-11-04 21:20:00|53.37|50.77|53.37|50.77|53.45|50.85|53.35|50.75|0
1730755500000|2024-11-04 21:25:00|53.38|50.78|53.41|50.81|53.43|50.83|53.32|50.72|0
1730755800000|2024-11-04 21:30:00|53.4|50.8|53.49|50.89|53.49|50.89|53.38|50.78|0
1730756100000|2024-11-04 21:35:00|53.48|50.88|53.48|50.88|53.51|50.91|53.43|50.83|0
1730756400000|2024-11-04 21:40:00|53.49|50.89|53.51|50.91|53.54|50.94|53.48|50.88|0
1730756700000|2024-11-04 21:45:00|53.42|50.82|53.34|50.74|53.42|50.82|53.34|50.74|0
1730757000000|2024-11-04 21:50:00|53.33|50.73|53.38|50.78|53.38|50.78|53.32|50.72|0
1730757300000|2024-11-04 21:55:00|53.36|50.76|53.14|50.54|53.4|50.8|53.14|50.54|0
1730757600000|2024-11-04 22:00:00|53.17|50.57|53.24|50.64|53.28|50.68|53.17|50.57|0
1730757900000|2024-11-04 22:05:00|53.27|50.67|53.25|50.65|53.27|50.67|53.25|50.65|0
1730758200000|2024-11-04 22:10:00|53.26|50.66|53.23|50.63|53.31|50.71|53.23|50.63|0
1730758500000|2024-11-04 22:15:00|53.24|50.64|53.24|50.64|53.27|50.67|53.23|50.63|0
1730758800000|2024-11-04 22:20:00|53.23|50.63|53.25|50.65|53.26|50.66|53.18|50.58|0
1730759100000|2024-11-04 22:25:00|53.22|50.62|53.23|50.63|53.24|50.64|53.22|50.62|0
1730759400000|2024-11-04 22:30:00|53.22|50.62|53.23|50.63|53.23|50.63|53.22|50.62|0
1730759700000|2024-11-04 22:35:00|53.22|50.62|53.25|50.65|53.25|50.65|53.22|50.62|0
1730760000000|2024-11-04 22:40:00|53.26|50.66|53.23|50.63|53.26|50.66|53.23|50.63|0
1730760300000|2024-11-04 22:45:00|53.25|50.65|53.24|50.64|53.25|50.65|53.24|50.64|0
1730760600000|2024-11-04 22:50:00|53.25|50.65|53.23|50.63|53.25|50.65|53.23|50.63|0
1730760900000|2024-11-04 22:55:00|53.24|50.64|53.2|50.6|53.24|50.64|53.17|50.57|0
1730761200000|2024-11-04 23:00:00|53.06|50.46|53.13|50.53|53.2|50.6|52.9|50.3|0
1730761500000|2024-11-04 23:05:00|53.15|50.55|53.29|50.69|53.31|50.71|53.13|50.53|0
1730761800000|2024-11-04 23:10:00|53.25|50.65|53.33|50.73|53.33|50.73|53.21|50.61|0
1730762100000|2024-11-04 23:15:00|53.38|50.78|53.52|50.92|53.57|50.97|53.38|50.78|0
1730762400000|2024-11-04 23:20:00|53.5|50.9|53.37|50.77|53.5|50.9|53.26|50.66|0
1730762700000|2024-11-04 23:25:00|53.35|50.75|53.54|50.94|53.56|50.96|53.28|50.68|0
1730763000000|2024-11-04 23:30:00|53.52|50.92|53.34|50.74|53.54|50.94|53.33|50.73|0
1730763300000|2024-11-04 23:35:00|53.33|50.73|53.22|50.62|53.35|50.75|53.19|50.59|0
1730763600000|2024-11-04 23:40:00|53.2|50.6|53.28|50.68|53.39|50.79|53.18|50.58|0
1730763900000|2024-11-04 23:45:00|53.29|50.69|53.54|50.94|53.66|51.06|53.29|50.69|0
1730764200000|2024-11-04 23:50:00|53.56|50.96|53.66|51.06|53.66|51.06|53.5|50.9|0
1730764500000|2024-11-04 23:55:00|53.67|51.07|53.64|51.04|53.68|51.08|53.58|50.98|0
1730764800000|2024-11-05 00:00:00|53.66|51.06|53.83|51.23|53.85|51.25|53.66|51.06|0
1730765100000|2024-11-05 00:05:00|53.85|51.25|53.76|51.16|53.85|51.25|53.66|51.06|0
1730765400000|2024-11-05 00:10:00|53.78|51.18|53.8|51.2|53.83|51.23|53.74|51.14|0
1730765700000|2024-11-05 00:15:00|53.79|51.19|53.74|51.14|53.87|51.27|53.74|51.14|0
1730766000000|2024-11-05 00:20:00|53.73|51.13|53.76|51.16|53.8|51.2|53.67|51.07|0
1730766300000|2024-11-05 00:25:00|53.78|51.18|53.78|51.18|53.89|51.29|53.74|51.14|0
1730766600000|2024-11-05 00:30:00|53.76|51.16|53.71|51.11|53.78|51.18|53.65|51.05|0
1730766900000|2024-11-05 00:35:00|53.72|51.12|53.75|51.15|53.8|51.2|53.71|51.11|0
1730767200000|2024-11-05 00:40:00|53.78|51.18|53.84|51.24|53.9|51.3|53.77|51.17|0
1730767500000|2024-11-05 00:45:00|53.85|51.25|53.79|51.19|53.9|51.3|53.79|51.19|0
1730767800000|2024-11-05 00:50:00|53.75|51.15|53.75|51.15|53.79|51.19|53.6|51|0
1730768100000|2024-11-05 00:55:00|53.73|51.13|53.81|51.21|53.88|51.28|53.71|51.11|0
1730768400000|2024-11-05 01:00:00|53.83|51.23|54.04|51.44|54.25|51.65|53.81|51.21|0
1730768700000|2024-11-05 01:05:00|54.07|51.47|53.96|51.36|54.11|51.51|53.87|51.27|0
1730769000000|2024-11-05 01:10:00|53.98|51.38|53.94|51.34|53.99|51.39|53.89|51.29|0
1730769300000|2024-11-05 01:15:00|53.91|51.31|54.02|51.42|54.04|51.44|53.87|51.27|0
1730769600000|2024-11-05 01:20:00|54|51.4|54.19|51.59|54.19|51.59|53.99|51.39|0
1730769900000|2024-11-05 01:25:00|54.21|51.61|54.19|51.59|54.29|51.69|54.17|51.57|0
1730770200000|2024-11-05 01:30:00|54.09|51.69|54.15|51.75|54.17|51.77|54.03|51.63|0
1730770500000|2024-11-05 01:35:00|54.16|51.76|54.17|51.77|54.19|51.79|54.08|51.68|0
1730770800000|2024-11-05 01:40:00|54.15|51.75|53.86|51.46|54.15|51.75|53.86|51.46|0
1730771100000|2024-11-05 01:45:00|53.85|51.45|53.23|50.83|53.85|51.45|53.21|50.81|0
1730771400000|2024-11-05 01:50:00|53.17|50.77|53.13|50.73|53.27|50.87|53.02|50.62|0
1730771700000|2024-11-05 01:55:00|53.15|50.75|53.17|50.77|53.21|50.81|53.04|50.64|0
1730772000000|2024-11-05 02:00:00|53.19|50.79|53.31|50.91|53.36|50.96|53.19|50.79|0
1730772300000|2024-11-05 02:05:00|53.32|50.92|53.28|50.88|53.36|50.96|53.27|50.87|0
1730772600000|2024-11-05 02:10:00|53.29|50.89|53.46|51.06|53.58|51.18|53.25|50.85|0
1730772900000|2024-11-05 02:15:00|53.48|51.08|53.29|50.89|53.54|51.14|53.25|50.85|0
1730773200000|2024-11-05 02:20:00|53.27|50.87|53.18|50.78|53.31|50.91|53.12|50.72|0
1730773500000|2024-11-05 02:25:00|53.16|50.76|53.07|50.67|53.18|50.78|53.05|50.65|0
1730773800000|2024-11-05 02:30:00|53.05|50.65|52.97|50.57|53.08|50.68|52.91|50.51|0
1730774100000|2024-11-05 02:35:00|52.98|50.58|53.05|50.65|53.07|50.67|52.92|50.52|0
1730774400000|2024-11-05 02:40:00|53.06|50.66|53.05|50.65|53.09|50.69|52.99|50.59|0
1730774700000|2024-11-05 02:45:00|53.03|50.63|53.05|50.65|53.09|50.69|53.01|50.61|0
1730775000000|2024-11-05 02:50:00|53.07|50.67|53.17|50.77|53.17|50.77|53|50.6|0
1730775300000|2024-11-05 02:55:00|53.15|50.75|53.09|50.69|53.15|50.75|53.02|50.62|0
1730775600000|2024-11-05 03:00:00|53.1|50.7|53.11|50.71|53.19|50.79|53.1|50.7|0
1730775900000|2024-11-05 03:05:00|53.08|50.68|53.08|50.68|53.11|50.71|53.06|50.66|0
1730776200000|2024-11-05 03:10:00|53.1|50.7|53.1|50.7|53.15|50.75|53.08|50.68|0
1730776500000|2024-11-05 03:15:00|53.09|50.69|53.1|50.7|53.21|50.81|53.04|50.64|0
1730776800000|2024-11-05 03:20:00|53.08|50.68|53.09|50.69|53.11|50.71|53.02|50.62|0
1730777100000|2024-11-05 03:25:00|53.08|50.68|52.97|50.57|53.08|50.68|52.95|50.55|0
1730777400000|2024-11-05 03:30:00|52.98|50.58|53.16|50.76|53.18|50.78|52.95|50.55|0
1730777700000|2024-11-05 03:35:00|53.15|50.75|53.18|50.78|53.24|50.84|53.15|50.75|0
1730778000000|2024-11-05 03:40:00|53.16|50.76|53.24|50.84|53.26|50.86|53.16|50.76|0
1730778300000|2024-11-05 03:45:00|53.23|50.83|53.16|50.76|53.27|50.87|53.16|50.76|0
1730778600000|2024-11-05 03:50:00|53.14|50.74|53.26|50.86|53.26|50.86|53.07|50.67|0
1730778900000|2024-11-05 03:55:00|53.24|50.84|53.26|50.86|53.26|50.86|53.16|50.76|0
1730779200000|2024-11-05 04:00:00|53.25|50.85|53.28|50.88|53.3|50.9|53.17|50.77|0
1730779500000|2024-11-05 04:05:00|53.26|50.86|53.23|50.83|53.34|50.94|53.23|50.83|0
1730779800000|2024-11-05 04:10:00|53.22|50.82|53.23|50.83|53.3|50.9|53.22|50.82|0
1730780100000|2024-11-05 04:15:00|53.25|50.85|53.25|50.85|53.3|50.9|53.23|50.83|0
1730780400000|2024-11-05 04:20:00|53.23|50.83|53.25|50.85|53.29|50.89|53.23|50.83|0
1730780700000|2024-11-05 04:25:00|53.23|50.83|53.14|50.74|53.27|50.87|53.1|50.7|0
1730781000000|2024-11-05 04:30:00|53.16|50.76|53.29|50.89|53.3|50.9|53.14|50.74|0
1730781300000|2024-11-05 04:35:00|53.27|50.87|53.27|50.87|53.29|50.89|53.25|50.85|0
1730781600000|2024-11-05 04:40:00|53.29|50.89|53.46|51.06|53.5|51.1|53.29|50.89|0
1730781900000|2024-11-05 04:45:00|53.44|51.04|53.5|51.1|53.5|51.1|53.41|51.01|0
1730782200000|2024-11-05 04:50:00|53.46|51.06|53.43|51.03|53.48|51.08|53.41|51.01|0
1730782500000|2024-11-05 04:55:00|53.45|51.05|53.47|51.07|53.5|51.1|53.45|51.05|0
1730782800000|2024-11-05 05:00:00|53.45|51.05|53.39|50.99|53.45|51.05|53.36|50.96|0
1730783100000|2024-11-05 05:05:00|53.41|51.01|53.26|50.86|53.41|51.01|53.13|50.73|0
1730783400000|2024-11-05 05:10:00|53.24|50.84|53.26|50.86|53.32|50.92|53.2|50.8|0
1730783700000|2024-11-05 05:15:00|53.24|50.84|53.15|50.75|53.26|50.86|53.13|50.73|0
1730784000000|2024-11-05 05:20:00|53.13|50.73|53.17|50.77|53.21|50.81|53.13|50.73|0
1730784300000|2024-11-05 05:25:00|53.15|50.75|53.17|50.77|53.23|50.83|53.13|50.73|0
1730784600000|2024-11-05 05:30:00|53.15|50.75|53.17|50.77|53.21|50.81|53.11|50.71|0
1730784900000|2024-11-05 05:35:00|53.15|50.75|53.19|50.79|53.19|50.79|53.13|50.73|0
1730785200000|2024-11-05 05:40:00|53.18|50.78|53.12|50.72|53.18|50.78|53.06|50.66|0
1730785500000|2024-11-05 05:45:00|53.1|50.7|53.19|50.79|53.19|50.79|53.1|50.7|0
1730785800000|2024-11-05 05:50:00|53.16|50.76|53.16|50.76|53.21|50.81|53.14|50.74|0
1730786100000|2024-11-05 05:55:00|53.14|50.74|53.14|50.74|53.16|50.76|53.12|50.72|0
1730786400000|2024-11-05 06:00:00|53.12|50.72|53.13|50.73|53.16|50.76|53.12|50.72|0
1730786700000|2024-11-05 06:05:00|53.12|50.72|53.13|50.73|53.14|50.74|53.07|50.67|0
1730787000000|2024-11-05 06:10:00|53.14|50.74|53.11|50.71|53.14|50.74|53.05|50.65|0
1730787300000|2024-11-05 06:15:00|53.14|50.74|53.03|50.63|53.16|50.76|53.03|50.63|0
1730787600000|2024-11-05 06:20:00|53.05|50.65|53.07|50.67|53.07|50.67|53.01|50.61|0
1730787900000|2024-11-05 06:25:00|53.08|50.68|53.13|50.73|53.24|50.84|53.08|50.68|0
1730788200000|2024-11-05 06:30:00|53.11|50.71|52.92|50.52|53.11|50.71|52.88|50.48|0
1730788500000|2024-11-05 06:35:00|52.94|50.54|52.9|50.5|52.94|50.54|52.88|50.48|0
1730788800000|2024-11-05 06:40:00|52.91|50.51|52.77|50.37|52.92|50.52|52.77|50.37|0
1730789100000|2024-11-05 06:45:00|52.79|50.39|52.79|50.39|52.88|50.48|52.79|50.39|0
1730789400000|2024-11-05 06:50:00|52.81|50.41|52.85|50.45|52.87|50.47|52.79|50.39|0
1730789700000|2024-11-05 06:55:00|52.87|50.47|52.83|50.43|52.87|50.47|52.79|50.39|0
1730790000000|2024-11-05 07:00:00|52.85|50.45|52.97|50.57|53|50.6|52.85|50.45|0
1730790300000|2024-11-05 07:05:00|52.95|50.55|52.66|50.26|52.96|50.56|52.62|50.22|0
1730790600000|2024-11-05 07:10:00|52.64|50.24|52.51|50.11|52.68|50.28|52.51|50.11|0
1730790900000|2024-11-05 07:15:00|52.53|50.13|52.49|50.09|52.55|50.15|52.43|50.03|0
1730791200000|2024-11-05 07:20:00|52.51|50.11|52.72|50.32|52.72|50.32|52.49|50.09|0
1730791500000|2024-11-05 07:25:00|52.74|50.34|52.82|50.42|52.82|50.42|52.68|50.28|0
1730791800000|2024-11-05 07:30:00|52.84|50.44|52.85|50.45|52.95|50.55|52.83|50.43|0
1730792100000|2024-11-05 07:35:00|52.86|50.46|53.21|50.81|53.48|51.08|52.75|50.35|0
1730792400000|2024-11-05 07:40:00|53.19|50.79|53.2|50.8|53.29|50.89|53.17|50.77|0
1730792700000|2024-11-05 07:45:00|53.21|50.81|53.29|50.89|53.29|50.89|53.21|50.81|0
1730793000000|2024-11-05 07:50:00|53.31|50.91|53.12|50.72|53.33|50.93|53.1|50.7|0
1730793300000|2024-11-05 07:55:00|53.1|50.7|53.04|50.64|53.1|50.7|52.95|50.55|0
1730793600000|2024-11-05 08:00:00|53|50.6|53.08|50.68|53.25|50.85|53|50.6|0
1730793900000|2024-11-05 08:05:00|53.14|50.74|53.34|50.94|53.35|50.95|53.12|50.72|0
1730794200000|2024-11-05 08:10:00|53.37|50.97|53.58|51.18|53.67|51.27|53.37|50.97|0
1730794500000|2024-11-05 08:15:00|53.57|51.17|53.54|51.14|53.58|51.18|53.31|50.91|0
1730794800000|2024-11-05 08:20:00|53.52|51.12|53.51|51.11|53.58|51.18|53.43|51.03|0
1730795100000|2024-11-05 08:25:00|53.5|51.1|53.41|51.01|53.56|51.16|53.37|50.97|0
1730795400000|2024-11-05 08:30:00|53.42|51.02|53.09|50.69|53.51|51.11|53.07|50.67|0
1730795700000|2024-11-05 08:35:00|53.11|50.71|53.13|50.73|53.24|50.84|53.09|50.69|0
1730796000000|2024-11-05 08:40:00|53.12|50.72|53.17|50.77|53.26|50.86|53.05|50.65|0
1730796300000|2024-11-05 08:45:00|53.19|50.79|53.17|50.77|53.21|50.81|53.07|50.67|0
1730796600000|2024-11-05 08:50:00|53.15|50.75|53.02|50.62|53.23|50.83|53.02|50.62|0
1730796900000|2024-11-05 08:55:00|53|50.6|52.82|50.42|53.04|50.64|52.82|50.42|0
1730797200000|2024-11-05 09:00:00|52.87|50.47|52.87|50.47|52.98|50.58|52.79|50.39|0
1730797500000|2024-11-05 09:05:00|52.86|50.46|52.64|50.24|52.91|50.51|52.64|50.24|0
1730797800000|2024-11-05 09:10:00|52.65|50.25|52.68|50.28|52.74|50.34|52.58|50.18|0
1730798100000|2024-11-05 09:15:00|52.67|50.27|52.72|50.32|52.74|50.34|52.62|50.22|0
1730798400000|2024-11-05 09:20:00|52.74|50.34|52.72|50.32|52.78|50.38|52.66|50.26|0
1730798700000|2024-11-05 09:25:00|52.71|50.31|52.78|50.38|52.78|50.38|52.64|50.24|0
1730799000000|2024-11-05 09:30:00|52.74|50.34|52.76|50.36|52.89|50.49|52.72|50.32|0
1730799300000|2024-11-05 09:35:00|52.75|50.35|52.64|50.24|52.84|50.44|52.59|50.19|0
1730799600000|2024-11-05 09:40:00|52.63|50.23|52.66|50.26|52.76|50.36|52.59|50.19|0
1730799900000|2024-11-05 09:45:00|52.65|50.25|52.82|50.42|52.84|50.44|52.65|50.25|0
1730800200000|2024-11-05 09:50:00|52.8|50.4|52.77|50.37|52.9|50.5|52.75|50.35|0
1730800500000|2024-11-05 09:55:00|52.75|50.35|52.84|50.44|52.88|50.48|52.75|50.35|0
1730800800000|2024-11-05 10:00:00|52.86|50.46|53.01|50.61|53.01|50.61|52.86|50.46|0
1730801100000|2024-11-05 10:05:00|53|50.6|53.08|50.68|53.09|50.69|53|50.6|0
1730801400000|2024-11-05 10:10:00|53.07|50.67|53.16|50.76|53.16|50.76|53.02|50.62|0
1730801700000|2024-11-05 10:15:00|53.17|50.77|53.1|50.7|53.42|51.02|53.1|50.7|0
1730802000000|2024-11-05 10:20:00|53.12|50.72|52.93|50.53|53.14|50.74|52.93|50.53|0
1730802300000|2024-11-05 10:25:00|52.94|50.54|52.91|50.51|53.02|50.62|52.85|50.45|0
1730802600000|2024-11-05 10:30:00|52.87|50.47|52.87|50.47|52.91|50.51|52.83|50.43|0
1730802900000|2024-11-05 10:35:00|52.85|50.45|52.82|50.42|52.89|50.49|52.78|50.38|0
1730803200000|2024-11-05 10:40:00|52.85|50.45|52.91|50.51|53.01|50.61|52.85|50.45|0
1730803500000|2024-11-05 10:45:00|52.9|50.5|52.99|50.59|53.03|50.63|52.78|50.38|0
1730803800000|2024-11-05 10:50:00|52.98|50.58|52.99|50.59|53.05|50.65|52.97|50.57|0
1730804100000|2024-11-05 10:55:00|53.01|50.61|52.86|50.46|53.05|50.65|52.84|50.44|0
1730804400000|2024-11-05 11:00:00|52.85|50.45|52.61|50.21|52.85|50.45|52.59|50.19|0
1730804700000|2024-11-05 11:05:00|52.58|50.18|52.63|50.23|52.71|50.31|52.58|50.18|0
1730805000000|2024-11-05 11:10:00|52.62|50.22|52.59|50.19|52.67|50.27|52.57|50.17|0
1730805300000|2024-11-05 11:15:00|52.58|50.18|52.58|50.18|52.69|50.29|52.54|50.14|0
1730805600000|2024-11-05 11:20:00|52.56|50.16|52.57|50.17|52.6|50.2|52.52|50.12|0
1730805900000|2024-11-05 11:25:00|52.58|50.18|52.52|50.12|52.58|50.18|52.46|50.06|0
1730806200000|2024-11-05 11:30:00|52.54|50.14|52.46|50.06|52.66|50.26|52.46|50.06|0
1730806500000|2024-11-05 11:35:00|52.47|50.07|52.43|50.03|52.5|50.1|52.41|50.01|0
1730806800000|2024-11-05 11:40:00|52.44|50.04|52.43|50.03|52.47|50.07|52.41|50.01|0
1730807100000|2024-11-05 11:45:00|52.41|50.01|52.49|50.09|52.49|50.09|52.39|49.99|0
1730807400000|2024-11-05 11:50:00|52.51|50.11|52.53|50.13|52.68|50.28|52.49|50.09|0
1730807700000|2024-11-05 11:55:00|52.55|50.15|52.7|50.3|52.72|50.32|52.51|50.11|0
1730808000000|2024-11-05 12:00:00|52.68|50.28|52.61|50.21|52.7|50.3|52.49|50.09|0
1730808300000|2024-11-05 12:05:00|52.63|50.23|52.67|50.27|52.7|50.3|52.58|50.18|0
1730808600000|2024-11-05 12:10:00|52.69|50.29|52.69|50.29|52.74|50.34|52.65|50.25|0
1730808900000|2024-11-05 12:15:00|52.71|50.31|52.67|50.27|52.71|50.31|52.59|50.19|0
1730809200000|2024-11-05 12:20:00|52.69|50.29|52.92|50.52|52.98|50.58|52.69|50.29|0
1730809500000|2024-11-05 12:25:00|52.94|50.54|53.07|50.67|53.09|50.69|52.94|50.54|0
1730809800000|2024-11-05 12:30:00|53.02|50.62|53.06|50.66|53.06|50.66|52.88|50.48|0
1730810100000|2024-11-05 12:35:00|53.09|50.69|53.19|50.79|53.21|50.81|53.06|50.66|0
1730810400000|2024-11-05 12:40:00|53.17|50.77|52.97|50.57|53.17|50.77|52.97|50.57|0
1730810700000|2024-11-05 12:45:00|53|50.6|53.04|50.64|53.09|50.69|52.98|50.58|0
1730811000000|2024-11-05 12:50:00|53.02|50.62|52.91|50.51|53.02|50.62|52.75|50.35|0
1730811300000|2024-11-05 12:55:00|52.89|50.49|52.89|50.49|53.02|50.62|52.87|50.47|0
1730811600000|2024-11-05 13:00:00|52.87|50.47|52.76|50.36|52.87|50.47|52.7|50.3|0
1730811900000|2024-11-05 13:05:00|52.78|50.38|52.84|50.44|52.84|50.44|52.72|50.32|0
1730812200000|2024-11-05 13:10:00|52.86|50.46|53.01|50.61|53.1|50.7|52.82|50.42|0
1730812500000|2024-11-05 13:15:00|53.03|50.63|52.88|50.48|53.03|50.63|52.86|50.46|0
1730812800000|2024-11-05 13:20:00|52.86|50.46|52.8|50.4|52.93|50.53|52.76|50.36|0
1730813100000|2024-11-05 13:25:00|52.82|50.42|52.65|50.25|52.86|50.46|52.65|50.25|0
1730813400000|2024-11-05 13:30:00|52.67|50.27|52.55|50.15|52.67|50.27|52.48|50.08|0
1730813700000|2024-11-05 13:35:00|52.53|50.13|51.88|49.48|52.9|50.5|51.86|49.46|0
1730814000000|2024-11-05 13:40:00|51.9|49.5|51.85|49.45|51.98|49.58|51.79|49.39|0
1730814300000|2024-11-05 13:45:00|51.87|49.47|51.87|49.47|52.02|49.62|51.85|49.45|0
1730814600000|2024-11-05 13:50:00|51.89|49.49|51.9|49.5|51.98|49.58|51.85|49.45|0
1730814900000|2024-11-05 13:55:00|51.91|49.51|52.31|49.91|52.31|49.91|51.87|49.47|0
1730815200000|2024-11-05 14:00:00|52.26|49.86|52.37|49.97|52.53|50.13|52.26|49.86|0
1730815500000|2024-11-05 14:05:00|52.39|49.99|52.29|49.89|52.47|50.07|52.26|49.86|0
1730815800000|2024-11-05 14:10:00|52.3|49.9|52.11|49.71|52.3|49.9|52.11|49.71|0
1730816100000|2024-11-05 14:15:00|52.13|49.73|52.15|49.75|52.18|49.78|52.07|49.67|0
1730816400000|2024-11-05 14:20:00|52.17|49.77|52.17|49.77|52.3|49.9|52.15|49.75|0
1730816700000|2024-11-05 14:25:00|52.24|49.84|52.03|49.63|52.28|49.88|52.01|49.61|0
1730817000000|2024-11-05 14:30:00|52.09|49.69|50.93|48.53|52.23|49.83|50.79|48.39|0
1730817300000|2024-11-05 14:35:00|50.87|48.47|50.38|47.98|51.14|48.74|50.38|47.98|0
1730817600000|2024-11-05 14:40:00|50.44|48.04|50.06|47.66|50.48|48.08|49.78|47.38|0
1730817900000|2024-11-05 14:45:00|50.04|47.64|49.54|47.14|50.16|47.76|49.44|47.04|0
1730818200000|2024-11-05 14:50:00|49.56|47.16|49.1|46.7|49.72|47.32|49.08|46.68|0
1730818500000|2024-11-05 14:55:00|49.12|46.72|48.64|46.24|49.18|46.78|48.64|46.24|0
1730818800000|2024-11-05 15:00:00|48.37|45.97|48.77|46.37|49.74|47.34|48.27|45.87|0
1730819100000|2024-11-05 15:05:00|48.78|46.38|48.52|46.12|48.98|46.58|48.33|45.93|0
1730819400000|2024-11-05 15:10:00|48.48|46.08|48.3|45.9|48.97|46.57|48.24|45.84|0
1730819700000|2024-11-05 15:15:00|48.28|45.88|48.15|45.75|48.57|46.17|47.32|44.92|0
1730820000000|2024-11-05 15:20:00|48.13|45.73|47.62|45.22|48.2|45.8|47.62|45.22|0
1730820300000|2024-11-05 15:25:00|47.59|45.19|48.14|45.74|48.34|45.94|47.59|45.19|0
1730820600000|2024-11-05 15:30:00|48.2|45.8|47.93|45.53|48.24|45.84|47.91|45.51|0
1730820900000|2024-11-05 15:35:00|47.91|45.51|47.62|45.22|48.01|45.61|47.53|45.13|0
1730821200000|2024-11-05 15:40:00|47.58|45.18|47.47|45.07|47.77|45.37|47.43|45.03|0
1730821500000|2024-11-05 15:45:00|47.48|45.08|47.39|44.99|47.66|45.26|47.24|44.84|0
1730821800000|2024-11-05 15:50:00|47.35|44.95|47.89|45.49|48.16|45.76|47.35|44.95|0
1730822100000|2024-11-05 15:55:00|47.94|45.54|48.17|45.77|48.37|45.97|47.94|45.54|0
1730822400000|2024-11-05 16:00:00|48.15|45.75|48|45.6|48.49|46.09|47.96|45.56|0
1730822700000|2024-11-05 16:05:00|48.08|45.68|47.52|45.12|48.23|45.83|47.46|45.06|0
1730823000000|2024-11-05 16:10:00|47.54|45.14|47.6|45.2|47.86|45.46|47.52|45.12|0
1730823300000|2024-11-05 16:15:00|47.59|45.19|47.65|45.25|47.76|45.36|47.57|45.17|0
1730823600000|2024-11-05 16:20:00|47.59|45.19|47.9|45.5|47.92|45.52|47.34|44.94|0
1730823900000|2024-11-05 16:25:00|47.92|45.52|47.47|45.07|47.94|45.54|47.24|44.84|0
1730824200000|2024-11-05 16:30:00|47.48|45.08|47.03|44.63|47.48|45.08|46.91|44.51|0
1730824500000|2024-11-05 16:35:00|47.14|44.74|47.12|44.72|47.22|44.82|47.04|44.64|0
1730824800000|2024-11-05 16:40:00|47.08|44.68|47.35|44.95|47.42|45.02|47.08|44.68|0
1730825100000|2024-11-05 16:45:00|47.33|44.93|47.04|44.64|47.38|44.98|46.93|44.53|0
1730825400000|2024-11-05 16:50:00|47.08|44.68|46.93|44.53|47.25|44.85|46.93|44.53|0
1730825700000|2024-11-05 16:55:00|46.94|44.54|46.91|44.51|46.98|44.58|46.79|44.39|0
1730826000000|2024-11-05 17:00:00|46.89|44.49|46.92|44.52|47.13|44.73|46.89|44.49|0
1730826300000|2024-11-05 17:05:00|46.93|44.53|46.71|44.31|47.19|44.79|46.65|44.25|0
1730826600000|2024-11-05 17:10:00|46.69|44.29|46.4|44|46.84|44.44|46.35|43.95|0
1730826900000|2024-11-05 17:15:00|46.38|43.98|46.44|44.04|46.58|44.18|46.23|43.83|0
1730827200000|2024-11-05 17:20:00|46.5|44.1|46.5|44.1|46.74|44.34|46.44|44.04|0
1730827500000|2024-11-05 17:25:00|46.54|44.14|46.84|44.44|46.87|44.47|46.54|44.14|0
1730827800000|2024-11-05 17:30:00|46.8|44.4|46.61|44.21|46.82|44.42|46.42|44.02|0
1730828100000|2024-11-05 17:35:00|46.59|44.19|46.68|44.28|46.72|44.32|46.5|44.1|0
1730828400000|2024-11-05 17:40:00|46.67|44.27|46.55|44.15|46.68|44.28|46.53|44.13|0
1730828700000|2024-11-05 17:45:00|46.51|44.11|46.31|43.91|46.57|44.17|46.25|43.85|0
1730829000000|2024-11-05 17:50:00|46.29|43.89|46.29|43.89|46.44|44.04|46.27|43.87|0
1730829300000|2024-11-05 17:55:00|46.3|43.9|46.53|44.13|46.62|44.22|46.25|43.85|0
1730829600000|2024-11-05 18:00:00|46.51|44.11|46.34|43.94|46.64|44.24|46.3|43.9|0
1730829900000|2024-11-05 18:05:00|46.36|43.96|46.74|44.34|46.78|44.38|46.34|43.94|0
1730830200000|2024-11-05 18:10:00|46.78|44.38|47.29|44.89|47.29|44.89|46.74|44.34|0
1730830500000|2024-11-05 18:15:00|47.21|44.81|47.1|44.7|47.23|44.83|46.8|44.4|0
1730830800000|2024-11-05 18:20:00|47.08|44.68|47.25|44.85|47.32|44.92|47.04|44.64|0
1730831100000|2024-11-05 18:25:00|47.29|44.89|47.34|44.94|47.38|44.98|47.13|44.73|0
1730831400000|2024-11-05 18:30:00|47.3|44.9|47.44|45.04|47.47|45.07|47.17|44.77|0
1730831700000|2024-11-05 18:35:00|47.45|45.05|47.77|45.37|48.08|45.68|47.07|44.67|0
1730832000000|2024-11-05 18:40:00|47.67|45.27|47.54|45.14|47.77|45.37|47.38|44.98|0
1730832300000|2024-11-05 18:45:00|47.55|45.15|47.76|45.36|47.84|45.44|47.4|45|0
1730832600000|2024-11-05 18:50:00|47.78|45.38|47.51|45.11|47.86|45.46|47.49|45.09|0
1730832900000|2024-11-05 18:55:00|47.57|45.17|47.58|45.18|47.67|45.27|47.48|45.08|0
1730833200000|2024-11-05 19:00:00|47.59|45.19|47.42|45.02|47.59|45.19|47.3|44.9|0
1730833500000|2024-11-05 19:05:00|47.44|45.04|46.8|44.4|47.63|45.23|46.78|44.38|0
1730833800000|2024-11-05 19:10:00|46.78|44.38|46.96|44.56|47.04|44.64|46.76|44.36|0
1730834100000|2024-11-05 19:15:00|46.98|44.58|46.98|44.58|47.12|44.72|46.89|44.49|0
1730834400000|2024-11-05 19:20:00|47.02|44.62|47.06|44.66|47.27|44.87|47|44.6|0
1730834700000|2024-11-05 19:25:00|47.08|44.68|47.04|44.64|47.11|44.71|46.72|44.32|0
1730835000000|2024-11-05 19:30:00|47|44.6|46.97|44.57|47.15|44.75|46.85|44.45|0
1730835300000|2024-11-05 19:35:00|46.96|44.56|46.83|44.43|46.96|44.56|46.79|44.39|0
1730835600000|2024-11-05 19:40:00|46.81|44.41|46.82|44.42|46.91|44.51|46.71|44.31|0
1730835900000|2024-11-05 19:45:00|46.86|44.46|46.99|44.59|46.99|44.59|46.77|44.37|0
1730836200000|2024-11-05 19:50:00|46.97|44.57|47.37|44.97|47.39|44.99|46.97|44.57|0
1730836500000|2024-11-05 19:55:00|47.33|44.93|47.1|44.7|47.6|45.2|47.01|44.61|0
1730836800000|2024-11-05 20:00:00|47.16|44.76|47.08|44.68|47.29|44.89|46.89|44.49|0
1730837100000|2024-11-05 20:05:00|47.06|44.66|46.68|44.28|47.06|44.66|46.64|44.24|0
1730837400000|2024-11-05 20:10:00|46.66|44.26|46.64|44.24|46.77|44.37|46.53|44.13|0
1730837700000|2024-11-05 20:15:00|46.66|44.26|46.62|44.22|46.74|44.34|46.6|44.2|0
1730838000000|2024-11-05 20:20:00|46.61|44.21|46.79|44.39|46.83|44.43|46.6|44.2|0
1730838300000|2024-11-05 20:25:00|46.81|44.41|46.56|44.16|46.91|44.51|46.54|44.14|0
1730838600000|2024-11-05 20:30:00|46.6|44.2|46.6|44.2|46.84|44.44|46.26|43.86|0
1730838900000|2024-11-05 20:35:00|46.61|44.21|46.6|44.2|46.61|44.21|46.39|43.99|0
1730839200000|2024-11-05 20:40:00|46.67|44.27|46.99|44.59|47.05|44.65|46.67|44.27|0
1730839500000|2024-11-05 20:45:00|47.01|44.61|46.77|44.37|47.13|44.73|46.65|44.25|0
1730839800000|2024-11-05 20:50:00|46.79|44.39|46.63|44.23|46.88|44.48|46.43|44.03|0
1730840100000|2024-11-05 20:55:00|46.62|44.22|45.76|43.36|46.62|44.22|45.73|43.33|0
1730840400000|2024-11-05 21:00:00|45.78|43.38|45.59|43.19|45.78|43.38|45.58|43.18|0
1730840700000|2024-11-05 21:05:00|45.61|43.21|45.32|42.92|45.61|43.21|45.23|42.83|0
1730841000000|2024-11-05 21:10:00|45.3|42.9|45.17|42.77|45.34|42.94|45.06|42.66|0
1730841300000|2024-11-05 21:15:00|45.27|42.67|45.54|42.94|45.69|43.09|45.27|42.67|0
1730841600000|2024-11-05 21:20:00|45.56|42.96|45.25|42.65|45.56|42.96|45.23|42.63|0
1730841900000|2024-11-05 21:25:00|45.27|42.67|45.27|42.67|45.34|42.74|45.23|42.63|0
1730842200000|2024-11-05 21:30:00|45.28|42.68|45.45|42.85|45.87|43.27|45.27|42.67|0
1730842500000|2024-11-05 21:35:00|45.43|42.83|45.41|42.81|45.45|42.85|45.34|42.74|0
1730842800000|2024-11-05 21:40:00|45.43|42.83|45.56|42.96|45.56|42.96|45.43|42.83|0
1730843100000|2024-11-05 21:45:00|45.59|42.99|45.58|42.98|45.67|43.07|45.57|42.97|0
1730843400000|2024-11-05 21:50:00|45.59|42.99|45.58|42.98|45.65|43.05|45.5|42.9|0
1730843700000|2024-11-05 21:55:00|45.59|42.99|45.29|42.69|45.59|42.99|45.27|42.67|0
1730844000000|2024-11-05 22:00:00|45.32|42.72|45.37|42.77|45.39|42.79|45.32|42.72|0
1730844300000|2024-11-05 22:05:00|45.39|42.79|45.44|42.84|45.44|42.84|45.38|42.78|0
1730844600000|2024-11-05 22:10:00|45.45|42.85|45.43|42.83|45.48|42.88|45.42|42.82|0
1730844900000|2024-11-05 22:15:00|45.41|42.81|45.46|42.86|45.47|42.87|45.41|42.81|0
1730845200000|2024-11-05 22:20:00|45.42|42.82|45.47|42.87|45.47|42.87|45.42|42.82|0
1730845500000|2024-11-05 22:25:00|45.46|42.86|45.43|42.83|45.46|42.86|45.42|42.82|0
1730845800000|2024-11-05 22:30:00|45.42|42.82|45.44|42.84|45.44|42.84|45.42|42.82|0
1730846100000|2024-11-05 22:35:00|45.43|42.83|45.41|42.81|45.43|42.83|45.41|42.81|0
1730846400000|2024-11-05 22:40:00|45.42|42.82|45.41|42.81|45.42|42.82|45.41|42.81|0
1730846700000|2024-11-05 22:45:00|45.42|42.82|45.4|42.8|45.42|42.82|45.39|42.79|0
1730847000000|2024-11-05 22:50:00|45.42|42.82|45.4|42.8|45.42|42.82|45.39|42.79|0
1730847300000|2024-11-05 22:55:00|45.39|42.79|45.41|42.81|45.42|42.82|45.39|42.79|0
1730847600000|2024-11-05 23:00:00|45.42|42.82|45.45|42.85|45.59|42.99|45.38|42.78|0
1730847900000|2024-11-05 23:05:00|45.44|42.84|45.19|42.59|45.59|42.99|45.17|42.57|0
1730848200000|2024-11-05 23:10:00|45.16|42.56|45.48|42.88|45.48|42.88|45.16|42.56|0
1730848500000|2024-11-05 23:15:00|45.47|42.87|45.63|43.03|45.69|43.09|45.45|42.85|0
1730848800000|2024-11-05 23:20:00|45.64|43.04|45.75|43.15|45.77|43.17|45.59|42.99|0
1730849100000|2024-11-05 23:25:00|45.74|43.14|45.53|42.93|45.77|43.17|45.53|42.93|0
1730849400000|2024-11-05 23:30:00|45.51|42.91|45.51|42.91|45.62|43.02|45.44|42.84|0
1730849700000|2024-11-05 23:35:00|45.49|42.89|45.69|43.09|45.73|43.13|45.49|42.89|0
1730850000000|2024-11-05 23:40:00|45.68|43.08|45.64|43.04|45.71|43.11|45.59|42.99|0
1730850300000|2024-11-05 23:45:00|45.62|43.02|45.65|43.05|45.67|43.07|45.54|42.94|0
1730850600000|2024-11-05 23:50:00|45.67|43.07|45.47|42.87|45.67|43.07|45.43|42.83|0
1730850900000|2024-11-05 23:55:00|45.49|42.89|45.76|43.16|45.8|43.2|45.49|42.89|0
1730851200000|2024-11-06 00:00:00|45.78|43.18|45.52|42.92|45.78|43.18|45.45|42.85|0
1730851500000|2024-11-06 00:05:00|45.54|42.94|45.45|42.85|45.56|42.96|45.28|42.68|0
1730851800000|2024-11-06 00:10:00|45.46|42.86|45.48|42.88|45.67|43.07|45.37|42.77|0
1730852100000|2024-11-06 00:15:00|45.51|42.91|45.12|42.52|45.56|42.96|44.92|42.32|0
1730852400000|2024-11-06 00:20:00|45.11|42.51|44.5|41.9|45.17|42.57|44.3|41.7|0
1730852700000|2024-11-06 00:25:00|44.48|41.88|44.28|41.68|44.55|41.95|44.16|41.56|0
1730853000000|2024-11-06 00:30:00|44.26|41.66|43.64|41.04|44.28|41.68|43.59|40.99|0
1730853300000|2024-11-06 00:35:00|43.69|41.09|43.98|41.38|43.98|41.38|43.57|40.97|0
1730853600000|2024-11-06 00:40:00|43.96|41.36|43.67|41.07|44.17|41.57|43.67|41.07|0
1730853900000|2024-11-06 00:45:00|43.69|41.09|43.88|41.28|44.03|41.43|43.63|41.03|0
1730854200000|2024-11-06 00:50:00|43.89|41.29|43.73|41.13|43.97|41.37|43.72|41.12|0
1730854500000|2024-11-06 00:55:00|43.71|41.11|44.15|41.55|44.2|41.6|43.71|41.11|0
1730854800000|2024-11-06 01:00:00|44.13|41.53|43.93|41.33|44.18|41.58|43.55|40.95|0
1730855100000|2024-11-06 01:05:00|43.83|41.23|43.37|40.77|43.85|41.25|43.3|40.7|0
1730855400000|2024-11-06 01:10:00|43.4|40.8|43.44|40.84|43.66|41.06|43.32|40.72|0
1730855700000|2024-11-06 01:15:00|43.47|40.87|43.38|40.78|43.68|41.08|43.36|40.76|0
1730856000000|2024-11-06 01:20:00|43.42|40.82|44.31|41.71|44.99|42.39|43.38|40.78|0
1730856300000|2024-11-06 01:25:00|44.33|41.73|43.02|40.42|44.35|41.75|42.31|39.71|0
1730856600000|2024-11-06 01:30:00|42.92|40.52|42.92|40.52|42.94|40.54|42.35|39.95|0
1730856900000|2024-11-06 01:35:00|42.91|40.51|43.1|40.7|43.18|40.78|42.85|40.45|0
1730857200000|2024-11-06 01:40:00|43.09|40.69|43.27|40.87|43.29|40.89|43.08|40.68|0
1730857500000|2024-11-06 01:45:00|43.25|40.85|43.55|41.15|43.59|41.19|43.2|40.8|0
1730857800000|2024-11-06 01:50:00|43.57|41.17|42.56|40.16|43.62|41.22|42.52|40.12|0
1730858100000|2024-11-06 01:55:00|42.49|40.09|42.33|39.93|42.65|40.25|42.33|39.93|0
1730858400000|2024-11-06 02:00:00|42.4|40|42.5|40.1|42.57|40.17|42.37|39.97|0
1730858700000|2024-11-06 02:05:00|42.52|40.12|41.61|39.21|42.53|40.13|41.56|39.16|0
1730859000000|2024-11-06 02:10:00|41.64|39.24|41.32|38.92|41.71|39.31|41.25|38.85|0
1730859300000|2024-11-06 02:15:00|41.36|38.96|40.86|38.46|41.42|39.02|40.86|38.46|0
1730859600000|2024-11-06 02:20:00|40.84|38.44|40.96|38.56|41.22|38.82|40.71|38.31|0
1730859900000|2024-11-06 02:25:00|40.95|38.55|40.21|37.81|40.99|38.59|40.2|37.8|0
1730860200000|2024-11-06 02:30:00|40.24|37.84|40.96|38.56|41.88|39.48|40.17|37.77|0
1730860500000|2024-11-06 02:35:00|40.98|38.58|40.54|38.14|41.11|38.71|40.41|38.01|0
1730860800000|2024-11-06 02:40:00|40.53|38.13|40.27|37.87|40.61|38.21|40.21|37.81|0
1730861100000|2024-11-06 02:45:00|40.19|37.79|40.08|37.68|40.23|37.83|40.01|37.61|0
1730861400000|2024-11-06 02:50:00|40.09|37.69|40.04|37.64|40.31|37.91|39.98|37.58|0
1730861700000|2024-11-06 02:55:00|40.01|37.61|39.88|37.48|40.12|37.72|39.83|37.43|0
1730862000000|2024-11-06 03:00:00|39.86|37.46|39.09|36.69|39.91|37.51|39.08|36.68|0
1730862300000|2024-11-06 03:05:00|39.16|36.76|39.63|37.23|39.73|37.33|39.16|36.76|0
1730862600000|2024-11-06 03:10:00|39.68|37.28|39.55|37.15|39.94|37.54|39.42|37.02|0
1730862900000|2024-11-06 03:15:00|39.52|37.12|39.69|37.29|40.02|37.62|39.48|37.08|0
1730863200000|2024-11-06 03:20:00|39.66|37.26|39.59|37.19|39.88|37.48|39.53|37.13|0
1730863500000|2024-11-06 03:25:00|39.58|37.18|39.6|37.2|39.63|37.23|39.13|36.73|0
1730863800000|2024-11-06 03:30:00|39.61|37.21|40.05|37.65|40.07|37.67|39.61|37.21|0
1730864100000|2024-11-06 03:35:00|40.03|37.63|39.77|37.37|40.41|38.01|39.71|37.31|0
1730864400000|2024-11-06 03:40:00|39.72|37.32|39.87|37.47|40.2|37.8|39.72|37.32|0
1730864700000|2024-11-06 03:45:00|39.88|37.48|40.08|37.68|40.22|37.82|39.8|37.4|0
1730865000000|2024-11-06 03:50:00|40.04|37.64|40.12|37.72|40.46|38.06|39.9|37.5|0
1730865300000|2024-11-06 03:55:00|40.14|37.74|39.88|37.48|40.31|37.91|39.8|37.4|0
1730865600000|2024-11-06 04:00:00|39.89|37.49|40.13|37.73|40.38|37.98|39.78|37.38|0
1730865900000|2024-11-06 04:05:00|40.1|37.7|40.21|37.81|40.26|37.86|40.09|37.69|0
1730866200000|2024-11-06 04:10:00|40.18|37.78|39.73|37.33|40.32|37.92|39.71|37.31|0
1730866500000|2024-11-06 04:15:00|39.75|37.35|40.59|38.19|40.59|38.19|39.69|37.29|0
1730866800000|2024-11-06 04:20:00|40.58|38.18|38.96|36.56|40.58|38.18|38.83|36.43|0
1730867100000|2024-11-06 04:25:00|38.9|36.5|38.76|36.36|39.07|36.67|38.71|36.31|0
1730867400000|2024-11-06 04:30:00|38.75|36.35|38.22|35.82|38.75|36.35|38.19|35.79|0
1730867700000|2024-11-06 04:35:00|38.26|35.86|38.35|35.95|38.55|36.15|38.24|35.84|0
1730868000000|2024-11-06 04:40:00|38.33|35.93|38.38|35.98|38.61|36.21|38.33|35.93|0
1730868300000|2024-11-06 04:45:00|38.48|36.08|38.52|36.12|38.61|36.21|38.44|36.04|0
1730868600000|2024-11-06 04:50:00|38.48|36.08|38.46|36.06|38.64|36.24|38.31|35.91|0
1730868900000|2024-11-06 04:55:00|38.47|36.07|38.48|36.08|38.48|36.08|38.24|35.84|0
1730869200000|2024-11-06 05:00:00|38.49|36.09|38.73|36.33|38.94|36.54|38.49|36.09|0
1730869500000|2024-11-06 05:05:00|38.72|36.32|39.06|36.66|39.06|36.66|38.71|36.31|0
1730869800000|2024-11-06 05:10:00|39.05|36.65|39.47|37.07|39.76|37.36|39.05|36.65|0
1730870100000|2024-11-06 05:15:00|39.5|37.1|38.81|36.41|39.52|37.12|38.73|36.33|0
1730870400000|2024-11-06 05:20:00|38.79|36.39|38.68|36.28|39|36.6|38.68|36.28|0
1730870700000|2024-11-06 05:25:00|38.71|36.31|38.58|36.18|38.72|36.32|38.36|35.96|0
1730871000000|2024-11-06 05:30:00|38.55|36.15|38.52|36.12|38.59|36.19|38.41|36.01|0
1730871300000|2024-11-06 05:35:00|38.53|36.13|38.48|36.08|38.57|36.17|38.45|36.05|0
1730871600000|2024-11-06 05:40:00|38.5|36.1|38.4|36|38.5|36.1|38.37|35.97|0
1730871900000|2024-11-06 05:45:00|38.42|36.02|38.21|35.81|38.42|36.02|38.1|35.7|0
1730872200000|2024-11-06 05:50:00|38.2|35.8|38.12|35.72|38.28|35.88|38.11|35.71|0
1730872500000|2024-11-06 05:55:00|38.1|35.7|38.1|35.7|38.18|35.78|37.92|35.52|0
1730872800000|2024-11-06 06:00:00|38.04|35.64|38.18|35.78|38.27|35.87|38.04|35.64|0
1730873100000|2024-11-06 06:05:00|38.16|35.76|38.26|35.86|38.46|36.06|38.14|35.74|0
1730873400000|2024-11-06 06:10:00|38.29|35.89|38.27|35.87|38.41|36.01|38.2|35.8|0
1730873700000|2024-11-06 06:15:00|38.28|35.88|37.48|35.08|39.51|37.11|37.16|34.76|0
1730874000000|2024-11-06 06:20:00|37.5|35.1|37.14|34.74|37.52|35.12|37.09|34.69|0
1730874300000|2024-11-06 06:25:00|37.15|34.75|36.91|34.51|37.17|34.77|36.91|34.51|0
1730874600000|2024-11-06 06:30:00|36.9|34.5|36.73|34.33|36.93|34.53|36.48|34.08|0
1730874900000|2024-11-06 06:35:00|36.71|34.31|36.48|34.08|36.79|34.39|36.34|33.94|0
1730875200000|2024-11-06 06:40:00|36.51|34.11|36.42|34.02|36.62|34.22|36.34|33.94|0
1730875500000|2024-11-06 06:45:00|36.41|34.01|36.43|34.03|36.56|34.16|36.38|33.98|0
1730875800000|2024-11-06 06:50:00|36.45|34.05|36.23|33.83|36.52|34.12|36.2|33.8|0
1730876100000|2024-11-06 06:55:00|36.24|33.84|36.52|34.12|36.52|34.12|36.07|33.67|0
1730876400000|2024-11-06 07:00:00|36.5|34.1|35.87|33.47|36.51|34.11|35.82|33.42|0
1730876700000|2024-11-06 07:05:00|35.88|33.48|35.51|33.11|35.94|33.54|35.45|33.05|0
1730877000000|2024-11-06 07:10:00|35.52|33.12|35.45|33.05|35.69|33.29|35.43|33.03|0
1730877300000|2024-11-06 07:15:00|35.43|33.03|35.45|33.05|35.58|33.18|35.43|33.03|0
1730877600000|2024-11-06 07:20:00|35.44|33.04|35.67|33.27|35.73|33.33|35.3|32.9|0
1730877900000|2024-11-06 07:25:00|35.68|33.28|35.19|32.79|37.42|35.02|35.07|32.67|0
1730878200000|2024-11-06 07:30:00|35.18|32.78|34.82|32.42|35.19|32.79|34.82|32.42|0
1730878500000|2024-11-06 07:35:00|34.84|32.44|34.67|32.27|34.84|32.44|34.43|32.03|0
1730878800000|2024-11-06 07:40:00|34.72|32.32|35.26|32.86|35.28|32.88|34.69|32.29|0
1730879100000|2024-11-06 07:45:00|35.25|32.85|35.42|33.02|35.52|33.12|35.16|32.76|0
1730879400000|2024-11-06 07:50:00|35.41|33.01|35.31|32.91|35.79|33.39|35.25|32.85|0
1730879700000|2024-11-06 07:55:00|35.33|32.93|35.06|32.66|35.61|33.21|34.9|32.5|0
1730880000000|2024-11-06 08:00:00|35.05|32.65|35.35|32.95|35.44|33.04|35.05|32.65|0
1730880300000|2024-11-06 08:05:00|35.43|33.03|35.5|33.1|35.56|33.16|35.28|32.88|0
1730880600000|2024-11-06 08:10:00|35.53|33.13|35.08|32.68|35.56|33.16|35|32.6|0
1730880900000|2024-11-06 08:15:00|35.07|32.67|35.4|33|35.46|33.06|34.94|32.54|0
1730881200000|2024-11-06 08:20:00|35.38|32.98|35.07|32.67|35.4|33|34.91|32.51|0
1730881500000|2024-11-06 08:25:00|35.06|32.66|34.94|32.54|35.23|32.83|34.91|32.51|0
1730881800000|2024-11-06 08:30:00|34.92|32.52|34.83|32.43|35.41|33.01|34.72|32.32|0
1730882100000|2024-11-06 08:35:00|34.84|32.44|34.57|32.17|34.88|32.48|34.56|32.16|0
1730882400000|2024-11-06 08:40:00|34.54|32.14|34.64|32.24|34.7|32.3|34.39|31.99|0
1730882700000|2024-11-06 08:45:00|34.63|32.23|34.04|31.64|34.66|32.26|33.97|31.57|0
1730883000000|2024-11-06 08:50:00|34.05|31.65|33.74|31.34|34.05|31.65|33.45|31.05|0
1730883300000|2024-11-06 08:55:00|33.72|31.32|33.91|31.51|33.95|31.55|33.7|31.3|0
1730883600000|2024-11-06 09:00:00|33.92|31.52|34.16|31.76|34.2|31.8|33.91|31.51|0
1730883900000|2024-11-06 09:05:00|34.17|31.77|34.35|31.95|34.39|31.99|34.12|31.72|0
1730884200000|2024-11-06 09:10:00|34.31|31.91|34.41|32.01|34.51|32.11|34.26|31.86|0
1730884500000|2024-11-06 09:15:00|34.38|31.98|34.51|32.11|34.52|32.12|34.36|31.96|0
1730884800000|2024-11-06 09:20:00|34.55|32.15|34.45|32.05|34.63|32.23|34.31|31.91|0
1730885100000|2024-11-06 09:25:00|34.44|32.04|34.42|32.02|34.52|32.12|34.37|31.97|0
1730885400000|2024-11-06 09:30:00|34.41|32.01|34.17|31.77|34.44|32.04|34.06|31.66|0
1730885700000|2024-11-06 09:35:00|34.19|31.79|34.34|31.94|34.36|31.96|34.01|31.61|0
1730886000000|2024-11-06 09:40:00|34.35|31.95|34.3|31.9|34.36|31.96|34.18|31.78|0
1730886300000|2024-11-06 09:45:00|34.31|31.91|34.23|31.83|34.33|31.93|34.15|31.75|0
1730886600000|2024-11-06 09:50:00|34.22|31.82|34.01|31.61|34.24|31.84|33.92|31.52|0
1730886900000|2024-11-06 09:55:00|34.02|31.62|33.74|31.34|34.08|31.68|33.74|31.34|0
1730887200000|2024-11-06 10:00:00|33.72|31.32|33.96|31.56|33.96|31.56|33.67|31.27|0
1730887500000|2024-11-06 10:05:00|33.89|31.49|34.06|31.66|34.21|31.81|33.89|31.49|0
1730887800000|2024-11-06 10:10:00|34.07|31.67|34.03|31.63|34.17|31.77|33.9|31.5|0
1730888100000|2024-11-06 10:15:00|34.01|31.61|33.9|31.5|34.02|31.62|33.81|31.41|0
1730888400000|2024-11-06 10:20:00|33.89|31.49|33.94|31.54|33.99|31.59|33.85|31.45|0
1730888700000|2024-11-06 10:25:00|33.95|31.55|33.74|31.34|33.95|31.55|33.74|31.34|0
1730889000000|2024-11-06 10:30:00|33.77|31.37|34.6|32.2|34.6|32.2|33.66|31.26|0
1730889300000|2024-11-06 10:35:00|34.62|32.22|33.75|31.35|34.62|32.22|33.66|31.26|0
1730889600000|2024-11-06 10:40:00|33.74|31.34|33.84|31.44|33.93|31.53|33.74|31.34|0
1730889900000|2024-11-06 10:45:00|33.83|31.43|33.85|31.45|33.87|31.47|33.72|31.32|0
1730890200000|2024-11-06 10:50:00|33.84|31.44|34.07|31.67|34.1|31.7|33.8|31.4|0
1730890500000|2024-11-06 10:55:00|34.05|31.65|34.02|31.62|34.1|31.7|33.97|31.57|0
1730890800000|2024-11-06 11:00:00|34.03|31.63|34.14|31.74|34.22|31.82|33.96|31.56|0
1730891100000|2024-11-06 11:05:00|34.13|31.73|33.99|31.59|34.2|31.8|33.98|31.58|0
1730891400000|2024-11-06 11:10:00|33.98|31.58|33.96|31.56|34.1|31.7|33.96|31.56|0
1730891700000|2024-11-06 11:15:00|33.95|31.55|33.82|31.42|33.97|31.57|33.8|31.4|0
1730892000000|2024-11-06 11:20:00|33.84|31.44|33.79|31.39|33.91|31.51|33.78|31.38|0
1730892300000|2024-11-06 11:25:00|33.81|31.41|34.02|31.62|34.08|31.68|33.8|31.4|0
1730892600000|2024-11-06 11:30:00|33.98|31.58|34.18|31.78|34.18|31.78|33.98|31.58|0
1730892900000|2024-11-06 11:35:00|34.17|31.77|34.39|31.99|34.39|31.99|34.08|31.68|0
1730893200000|2024-11-06 11:40:00|34.43|32.03|34.52|32.12|34.58|32.18|34.31|31.91|0
1730893500000|2024-11-06 11:45:00|34.54|32.14|34.58|32.18|34.59|32.19|34.36|31.96|0
1730893800000|2024-11-06 11:50:00|34.59|32.19|35.06|32.66|35.32|32.92|34.58|32.18|0
1730894100000|2024-11-06 11:55:00|35|32.6|35.05|32.65|35.14|32.74|34.83|32.43|0
1730894400000|2024-11-06 12:00:00|35.11|32.71|34.58|32.18|35.21|32.81|34.56|32.16|0
1730894700000|2024-11-06 12:05:00|34.55|32.15|34.45|32.05|34.68|32.28|34.43|32.03|0
1730895000000|2024-11-06 12:10:00|34.44|32.04|34.2|31.8|34.45|32.05|34.2|31.8|0
1730895300000|2024-11-06 12:15:00|34.21|31.81|34.07|31.67|34.27|31.87|33.95|31.55|0
1730895600000|2024-11-06 12:20:00|34.08|31.68|34.42|32.02|34.44|32.04|34.06|31.66|0
1730895900000|2024-11-06 12:25:00|34.4|32|34.27|31.87|34.46|32.06|34.24|31.84|0
1730896200000|2024-11-06 12:30:00|34.26|31.86|33.94|31.54|34.4|32|33.94|31.54|0
1730896500000|2024-11-06 12:35:00|33.96|31.56|34.09|31.69|34.09|31.69|33.96|31.56|0
1730896800000|2024-11-06 12:40:00|34.11|31.71|33.88|31.48|34.15|31.75|33.86|31.46|0
1730897100000|2024-11-06 12:45:00|33.86|31.46|33.82|31.42|33.88|31.48|33.51|31.11|0
1730897400000|2024-11-06 12:50:00|33.8|31.4|33.95|31.55|34.1|31.7|33.78|31.38|0
1730897700000|2024-11-06 12:55:00|33.96|31.56|34.09|31.69|34.15|31.75|33.89|31.49|0
1730898000000|2024-11-06 13:00:00|34.07|31.67|34.3|31.9|34.39|31.99|34.03|31.63|0
1730898300000|2024-11-06 13:05:00|34.32|31.92|34.26|31.86|34.33|31.93|34.15|31.75|0
1730898600000|2024-11-06 13:10:00|34.24|31.84|33.76|31.36|34.55|32.15|33.76|31.36|0
1730898900000|2024-11-06 13:15:00|33.75|31.35|33.55|31.15|33.79|31.39|33.46|31.06|0
1730899200000|2024-11-06 13:20:00|33.53|31.13|33.34|30.94|33.56|31.16|33.05|30.65|0
1730899500000|2024-11-06 13:25:00|33.38|30.98|33.32|30.92|33.5|31.1|33.23|30.83|0
1730899800000|2024-11-06 13:30:00|33.29|30.89|33.33|30.93|33.47|31.07|33.23|30.83|0
1730900100000|2024-11-06 13:35:00|33.35|30.95|33.45|31.05|33.63|31.23|33.32|30.92|0
1730900400000|2024-11-06 13:40:00|33.44|31.04|33.68|31.28|33.7|31.3|33.43|31.03|0
1730900700000|2024-11-06 13:45:00|33.69|31.29|34.01|31.61|34.01|31.61|33.69|31.29|0
1730901000000|2024-11-06 13:50:00|33.98|31.58|33.87|31.47|34.02|31.62|33.8|31.4|0
1730901300000|2024-11-06 13:55:00|33.86|31.46|33.94|31.54|33.98|31.58|33.67|31.27|0
1730901600000|2024-11-06 14:00:00|33.93|31.53|34.25|31.85|34.31|31.91|33.93|31.53|0
1730901900000|2024-11-06 14:05:00|34.26|31.86|33.94|31.54|34.27|31.87|33.92|31.52|0
1730902200000|2024-11-06 14:10:00|33.96|31.56|34.05|31.65|34.21|31.81|33.85|31.45|0
1730902500000|2024-11-06 14:15:00|34.04|31.64|33.89|31.49|34.05|31.65|33.76|31.36|0
1730902800000|2024-11-06 14:20:00|33.88|31.48|34.08|31.68|34.1|31.7|33.85|31.45|0
1730903100000|2024-11-06 14:25:00|34.03|31.63|33.67|31.27|34.03|31.63|33.59|31.19|0
1730903400000|2024-11-06 14:30:00|33.52|31.12|34.15|31.75|34.44|32.04|33.52|31.12|0
1730903700000|2024-11-06 14:35:00|34.07|31.67|33.99|31.59|34.28|31.88|33.82|31.42|0
1730904000000|2024-11-06 14:40:00|33.93|31.53|35.25|32.85|35.27|32.87|33.9|31.5|0
1730904300000|2024-11-06 14:45:00|35.15|32.75|36.02|33.62|36.11|33.71|35.14|32.74|0
1730904600000|2024-11-06 14:50:00|36.01|33.61|36.34|33.94|36.42|34.02|36.01|33.61|0
1730904900000|2024-11-06 14:55:00|36.28|33.88|36.59|34.19|36.97|34.57|34.97|32.57|0
1730905200000|2024-11-06 15:00:00|36.56|34.16|36.22|33.82|36.56|34.16|35.88|33.48|0
1730905500000|2024-11-06 15:05:00|36.19|33.79|36.01|33.61|36.48|34.08|35.96|33.56|0
1730905800000|2024-11-06 15:10:00|35.9|33.5|35.75|33.35|36.04|33.64|35.65|33.25|0
1730906100000|2024-11-06 15:15:00|35.77|33.37|35.42|33.02|35.9|33.5|35.34|32.94|0
1730906400000|2024-11-06 15:20:00|35.41|33.01|35.1|32.7|35.48|33.08|35.06|32.66|0
1730906700000|2024-11-06 15:25:00|35.17|32.77|34.88|32.48|35.35|32.95|34.78|32.38|0
1730907000000|2024-11-06 15:30:00|34.92|32.52|35.2|32.8|35.23|32.83|34.79|32.39|0
1730907300000|2024-11-06 15:35:00|35.17|32.77|35.64|33.24|35.64|33.24|35.1|32.7|0
1730907600000|2024-11-06 15:40:00|35.55|33.15|35.86|33.46|36.19|33.79|35.32|32.92|0
1730907900000|2024-11-06 15:45:00|35.88|33.48|35.75|33.35|36.03|33.63|35.67|33.27|0
1730908200000|2024-11-06 15:50:00|35.76|33.36|36.23|33.83|36.47|34.07|35.73|33.33|0
1730908500000|2024-11-06 15:55:00|36.21|33.81|36.1|33.7|36.27|33.87|35.97|33.57|0
1730908800000|2024-11-06 16:00:00|36.13|33.73|36.33|33.93|36.51|34.11|36.12|33.72|0
1730909100000|2024-11-06 16:05:00|36.31|33.91|36.09|33.69|36.39|33.99|35.91|33.51|0
1730909400000|2024-11-06 16:10:00|36.08|33.68|35.56|33.16|36.09|33.69|35.53|33.13|0
1730909700000|2024-11-06 16:15:00|35.55|33.15|35.65|33.25|35.83|33.43|35.47|33.07|0
1730910000000|2024-11-06 16:20:00|35.67|33.27|35.75|33.35|36.04|33.64|35.12|32.72|0
1730910300000|2024-11-06 16:25:00|35.74|33.34|35.44|33.04|35.81|33.41|35.32|32.92|0
1730910600000|2024-11-06 16:30:00|35.38|32.98|35.35|32.95|35.4|33|35.19|32.79|0
1730910900000|2024-11-06 16:35:00|35.32|32.92|35.07|32.67|35.38|32.98|35.06|32.66|0
1730911200000|2024-11-06 16:40:00|35.04|32.64|35.17|32.77|35.22|32.82|35|32.6|0
1730911500000|2024-11-06 16:45:00|35.14|32.74|35.17|32.77|35.28|32.88|35.1|32.7|0
1730911800000|2024-11-06 16:50:00|35.13|32.73|35.13|32.73|35.26|32.86|35.04|32.64|0
1730912100000|2024-11-06 16:55:00|35.1|32.7|35.04|32.64|35.14|32.74|34.99|32.59|0
1730912400000|2024-11-06 17:00:00|35.07|32.67|35.17|32.77|35.29|32.89|35.05|32.65|0
1730912700000|2024-11-06 17:05:00|35.15|32.75|35.17|32.77|35.24|32.84|35.12|32.72|0
1730913000000|2024-11-06 17:10:00|35.19|32.79|34.93|32.53|35.21|32.81|34.9|32.5|0
1730913300000|2024-11-06 17:15:00|34.92|32.52|35.25|32.85|35.33|32.93|34.92|32.52|0
1730913600000|2024-11-06 17:20:00|35.24|32.84|35.18|32.78|35.35|32.95|35.15|32.75|0
1730913900000|2024-11-06 17:25:00|35.21|32.81|35.12|32.72|35.29|32.89|35.06|32.66|0
1730914200000|2024-11-06 17:30:00|35.13|32.73|35.1|32.7|35.23|32.83|35.06|32.66|0
1730914500000|2024-11-06 17:35:00|35.13|32.73|35.11|32.71|35.17|32.77|34.97|32.57|0
1730914800000|2024-11-06 17:40:00|35.13|32.73|35.03|32.63|35.14|32.74|34.97|32.57|0
1730915100000|2024-11-06 17:45:00|35.01|32.61|34.75|32.35|35.03|32.63|34.69|32.29|0
1730915400000|2024-11-06 17:50:00|34.78|32.38|34.81|32.41|34.98|32.58|34.72|32.32|0
1730915700000|2024-11-06 17:55:00|34.82|32.42|34.8|32.4|34.85|32.45|34.72|32.32|0
1730916000000|2024-11-06 18:00:00|34.82|32.42|35.76|33.36|35.76|33.36|34.59|32.19|0
1730916300000|2024-11-06 18:05:00|35.75|33.35|35.38|32.98|35.79|33.39|35.38|32.98|0
1730916600000|2024-11-06 18:10:00|35.4|33|35.26|32.86|35.43|33.03|35.21|32.81|0
1730916900000|2024-11-06 18:15:00|35.28|32.88|35.15|32.75|35.33|32.93|35.15|32.75|0
1730917200000|2024-11-06 18:20:00|35.13|32.73|35.26|32.86|35.42|33.02|35.13|32.73|0
1730917500000|2024-11-06 18:25:00|35.25|32.85|35.1|32.7|35.31|32.91|35.06|32.66|0
1730917800000|2024-11-06 18:30:00|35.06|32.66|34.97|32.57|35.16|32.76|34.97|32.57|0
1730918100000|2024-11-06 18:35:00|34.98|32.58|35.07|32.67|35.13|32.73|34.97|32.57|0
1730918400000|2024-11-06 18:40:00|35.08|32.68|35.02|32.62|35.11|32.71|34.92|32.52|0
1730918700000|2024-11-06 18:45:00|35.01|32.61|34.84|32.44|35.02|32.62|34.81|32.41|0
1730919000000|2024-11-06 18:50:00|34.85|32.45|35.82|33.42|36.35|33.95|34.84|32.44|0
1730919300000|2024-11-06 18:55:00|35.81|33.41|35.86|33.46|35.96|33.56|35.75|33.35|0
1730919600000|2024-11-06 19:00:00|35.85|33.45|35.82|33.42|35.87|33.47|35.67|33.27|0
1730919900000|2024-11-06 19:05:00|35.81|33.41|35.92|33.52|36.13|33.73|35.81|33.41|0
1730920200000|2024-11-06 19:10:00|35.95|33.55|35.79|33.39|36.03|33.63|35.69|33.29|0
1730920500000|2024-11-06 19:15:00|35.81|33.41|35.79|33.39|35.89|33.49|35.76|33.36|0
1730920800000|2024-11-06 19:20:00|35.77|33.37|35.8|33.4|35.86|33.46|35.72|33.32|0
1730921100000|2024-11-06 19:25:00|35.79|33.39|35.7|33.3|35.8|33.4|35.64|33.24|0
1730921400000|2024-11-06 19:30:00|35.71|33.31|35.71|33.31|35.71|33.31|35.52|33.12|0
1730921700000|2024-11-06 19:35:00|35.73|33.33|35.73|33.33|35.77|33.37|35.58|33.18|0
1730922000000|2024-11-06 19:40:00|35.74|33.34|35.84|33.44|35.9|33.5|35.74|33.34|0
1730922300000|2024-11-06 19:45:00|35.83|33.43|35.72|33.32|35.86|33.46|35.64|33.24|0
1730922600000|2024-11-06 19:50:00|35.74|33.34|35.84|33.44|35.93|33.53|35.74|33.34|0
1730922900000|2024-11-06 19:55:00|35.87|33.47|35.71|33.31|35.91|33.51|35.65|33.25|0
1730923200000|2024-11-06 20:00:00|35.72|33.32|35.68|33.28|35.75|33.35|35.57|33.17|0
1730923500000|2024-11-06 20:05:00|35.69|33.29|35.44|33.04|35.69|33.29|35.44|33.04|0
1730923800000|2024-11-06 20:10:00|35.43|33.03|35.12|32.72|35.5|33.1|35.12|32.72|0
1730924100000|2024-11-06 20:15:00|35.15|32.75|35.16|32.76|35.24|32.84|35.05|32.65|0
1730924400000|2024-11-06 20:20:00|35.17|32.77|35.41|33.01|35.53|33.13|35.12|32.72|0
1730924700000|2024-11-06 20:25:00|35.39|32.99|35.35|32.95|35.42|33.02|35.23|32.83|0
1730925000000|2024-11-06 20:30:00|35.32|32.92|35.28|32.88|35.35|32.95|35.15|32.75|0
1730925300000|2024-11-06 20:35:00|35.29|32.89|35.52|33.12|35.52|33.12|35.23|32.83|0
1730925600000|2024-11-06 20:40:00|35.54|33.14|35.64|33.24|35.67|33.27|35.17|32.77|0
1730925900000|2024-11-06 20:45:00|35.68|33.28|35.39|32.99|35.73|33.33|35.35|32.95|0
1730926200000|2024-11-06 20:50:00|35.37|32.97|35.94|33.54|36.05|33.65|35.36|32.96|0
1730926500000|2024-11-06 20:55:00|35.78|33.38|35.88|33.48|36.05|33.65|35.69|33.29|0
1730926800000|2024-11-06 21:00:00|35.84|33.44|35.74|33.34|35.84|33.44|35.58|33.18|0
1730927100000|2024-11-06 21:05:00|35.75|33.35|35.84|33.44|35.85|33.45|35.69|33.29|0
1730927400000|2024-11-06 21:10:00|35.82|33.42|35.91|33.51|35.91|33.51|35.81|33.41|0
1730927700000|2024-11-06 21:15:00|36.01|33.41|35.34|32.74|36.07|33.47|35.34|32.74|0
1730928000000|2024-11-06 21:20:00|35.35|32.75|35.31|32.71|35.38|32.78|35.25|32.65|0
1730928300000|2024-11-06 21:25:00|35.32|32.72|35.26|32.66|35.39|32.79|35.25|32.65|0
1730928600000|2024-11-06 21:30:00|35.27|32.67|35.31|32.71|35.32|32.72|35.26|32.66|0
1730928900000|2024-11-06 21:35:00|35.32|32.72|35.3|32.7|35.37|32.77|35.29|32.69|0
1730929200000|2024-11-06 21:40:00|35.32|32.72|35.32|32.72|35.33|32.73|35.24|32.64|0
1730929500000|2024-11-06 21:45:00|35.33|32.73|35.13|32.53|35.33|32.73|35.13|32.53|0
1730929800000|2024-11-06 21:50:00|35.14|32.54|35.06|32.46|35.14|32.54|34.98|32.38|0
1730930100000|2024-11-06 21:55:00|35.07|32.47|34.92|32.32|35.07|32.47|34.9|32.3|0
1730930400000|2024-11-06 22:00:00|34.95|32.35|34.96|32.36|34.98|32.38|34.93|32.33|0
1730930700000|2024-11-06 22:05:00|34.95|32.35|34.91|32.31|34.97|32.37|34.91|32.31|0
1730931000000|2024-11-06 22:10:00|34.93|32.33|34.89|32.29|34.93|32.33|34.89|32.29|0
1730931300000|2024-11-06 22:15:00|34.91|32.31|34.95|32.35|34.97|32.37|34.9|32.3|0
1730931600000|2024-11-06 22:20:00|34.93|32.33|35.01|32.41|35.02|32.42|34.93|32.33|0
1730931900000|2024-11-06 22:25:00|35|32.4|35|32.4|35|32.4|34.99|32.39|0
1730932200000|2024-11-06 22:30:00|35.03|32.43|35.03|32.43|35.03|32.43|35.02|32.42|0
1730932500000|2024-11-06 22:35:00|35.05|32.45|35.1|32.5|35.1|32.5|35.04|32.44|0
1730932800000|2024-11-06 22:40:00|35.11|32.51|35.14|32.54|35.18|32.58|35.11|32.51|0
1730933100000|2024-11-06 22:45:00|35.12|32.52|35.11|32.51|35.13|32.53|35.11|32.51|0
1730933400000|2024-11-06 22:50:00|35.08|32.48|35.06|32.46|35.08|32.48|35.05|32.45|0
1730933700000|2024-11-06 22:55:00|35.05|32.45|35.05|32.45|35.07|32.47|35.03|32.43|0
1730934000000|2024-11-06 23:00:00|35.03|32.43|35.15|32.55|35.21|32.61|35.03|32.43|0
1730934300000|2024-11-06 23:05:00|35.16|32.56|35.17|32.57|35.24|32.64|35.11|32.51|0
1730934600000|2024-11-06 23:10:00|35.15|32.55|35.14|32.54|35.16|32.56|35.12|32.52|0
1730934900000|2024-11-06 23:15:00|35.15|32.55|35.28|32.68|35.32|32.72|35.14|32.54|0
1730935200000|2024-11-06 23:20:00|35.3|32.7|35.3|32.7|35.31|32.71|35.24|32.64|0
1730935500000|2024-11-06 23:25:00|35.28|32.68|35.21|32.61|35.32|32.72|35.2|32.6|0
1730935800000|2024-11-06 23:30:00|35.22|32.62|35.29|32.69|35.32|32.72|35.21|32.61|0
1730936100000|2024-11-06 23:35:00|35.28|32.68|35.28|32.68|35.32|32.72|35.26|32.66|0
1730936400000|2024-11-06 23:40:00|35.29|32.69|35.41|32.81|35.47|32.87|35.26|32.66|0
1730936700000|2024-11-06 23:45:00|35.39|32.79|35.38|32.78|35.39|32.79|35.32|32.72|0
1730937000000|2024-11-06 23:50:00|35.39|32.79|35.4|32.8|35.45|32.85|35.38|32.78|0
1730937300000|2024-11-06 23:55:00|35.41|32.81|35.43|32.83|35.45|32.85|35.38|32.78|0
1730937600000|2024-11-07 00:00:00|35.42|32.82|35.27|32.67|35.43|32.83|35.23|32.63|0
1730937900000|2024-11-07 00:05:00|35.29|32.69|35.31|32.71|35.33|32.73|35.17|32.57|0
1730938200000|2024-11-07 00:10:00|35.29|32.69|35.27|32.67|35.3|32.7|35.2|32.6|0
1730938500000|2024-11-07 00:15:00|35.26|32.66|35.21|32.61|35.28|32.68|35.14|32.54|0
1730938800000|2024-11-07 00:20:00|35.2|32.6|35.47|32.87|35.51|32.91|35.2|32.6|0
1730939100000|2024-11-07 00:25:00|35.46|32.86|35.59|32.99|35.6|33|35.44|32.84|0
1730939400000|2024-11-07 00:30:00|35.6|33|35.58|32.98|35.63|33.03|35.54|32.94|0
1730939700000|2024-11-07 00:35:00|35.57|32.97|35.5|32.9|35.57|32.97|35.48|32.88|0
1730940000000|2024-11-07 00:40:00|35.51|32.91|35.58|32.98|35.61|33.01|35.48|32.88|0
1730940300000|2024-11-07 00:45:00|35.59|32.99|35.71|33.11|35.71|33.11|35.55|32.95|0
1730940600000|2024-11-07 00:50:00|35.7|33.1|35.68|33.08|35.74|33.14|35.64|33.04|0
1730940900000|2024-11-07 00:55:00|35.67|33.07|35.64|33.04|35.69|33.09|35.58|32.98|0
1730941200000|2024-11-07 01:00:00|35.65|33.05|35.62|33.02|35.68|33.08|35.59|32.99|0
1730941500000|2024-11-07 01:05:00|35.64|33.04|35.68|33.08|35.7|33.1|35.61|33.01|0
1730941800000|2024-11-07 01:10:00|35.69|33.09|35.49|32.89|35.69|33.09|35.47|32.87|0
1730942100000|2024-11-07 01:15:00|35.48|32.88|35.53|32.93|35.61|33.01|35.47|32.87|0
1730942400000|2024-11-07 01:20:00|35.55|32.95|35.5|32.9|35.58|32.98|35.44|32.84|0
1730942700000|2024-11-07 01:25:00|35.53|32.93|35.47|32.87|35.56|32.96|35.45|32.85|0
1730943000000|2024-11-07 01:30:00|35.37|32.97|35.2|32.8|35.42|33.02|35.17|32.77|0
1730943300000|2024-11-07 01:35:00|35.22|32.82|34.99|32.59|35.22|32.82|34.92|32.52|0
1730943600000|2024-11-07 01:40:00|35.01|32.61|35.23|32.83|35.25|32.85|34.99|32.59|0
1730943900000|2024-11-07 01:45:00|35.22|32.82|35.13|32.73|35.22|32.82|35.08|32.68|0
1730944200000|2024-11-07 01:50:00|35.11|32.71|35.19|32.79|35.24|32.84|35.11|32.71|0
1730944500000|2024-11-07 01:55:00|35.18|32.78|35.08|32.68|35.18|32.78|35.05|32.65|0
1730944800000|2024-11-07 02:00:00|35.09|32.69|35.14|32.74|35.18|32.78|35.03|32.63|0
1730945100000|2024-11-07 02:05:00|35.15|32.75|35.13|32.73|35.19|32.79|35.07|32.67|0
1730945400000|2024-11-07 02:10:00|35.14|32.74|35.19|32.79|35.25|32.85|35.12|32.72|0
1730945700000|2024-11-07 02:15:00|35.17|32.77|35.04|32.64|35.19|32.79|34.98|32.58|0
1730946000000|2024-11-07 02:20:00|35.05|32.65|35.1|32.7|35.11|32.71|35.02|32.62|0
1730946300000|2024-11-07 02:25:00|35.11|32.71|35.13|32.73|35.16|32.76|35.08|32.68|0
1730946600000|2024-11-07 02:30:00|35.1|32.7|35.17|32.77|35.2|32.8|35.08|32.68|0
1730946900000|2024-11-07 02:35:00|35.18|32.78|35.17|32.77|35.21|32.81|35.12|32.72|0
1730947200000|2024-11-07 02:40:00|35.15|32.75|35.19|32.79|35.22|32.82|35.14|32.74|0
1730947500000|2024-11-07 02:45:00|35.18|32.78|35.15|32.75|35.25|32.85|35.15|32.75|0
1730947800000|2024-11-07 02:50:00|35.14|32.74|35.13|32.73|35.22|32.82|35.12|32.72|0
1730948100000|2024-11-07 02:55:00|35.15|32.75|35.18|32.78|35.24|32.84|35.15|32.75|0
1730948400000|2024-11-07 03:00:00|35.17|32.77|35.15|32.75|35.17|32.77|35.08|32.68|0
1730948700000|2024-11-07 03:05:00|35.16|32.76|35.13|32.73|35.2|32.8|35.13|32.73|0
1730949000000|2024-11-07 03:10:00|35.12|32.72|35.13|32.73|35.13|32.73|34.97|32.57|0
1730949300000|2024-11-07 03:15:00|35.12|32.72|34.93|32.53|35.13|32.73|34.93|32.53|0
1730949600000|2024-11-07 03:20:00|34.91|32.51|34.75|32.35|34.91|32.51|34.67|32.27|0
1730949900000|2024-11-07 03:25:00|34.74|32.34|34.72|32.32|34.8|32.4|34.72|32.32|0
1730950200000|2024-11-07 03:30:00|34.74|32.34|34.79|32.39|34.79|32.39|34.72|32.32|0
1730950500000|2024-11-07 03:35:00|34.81|32.41|34.87|32.47|34.91|32.51|34.81|32.41|0
1730950800000|2024-11-07 03:40:00|34.85|32.45|34.75|32.35|34.85|32.45|34.72|32.32|0
1730951100000|2024-11-07 03:45:00|34.73|32.33|34.75|32.35|34.79|32.39|34.72|32.32|0
1730951400000|2024-11-07 03:50:00|34.76|32.36|34.82|32.42|34.85|32.45|34.76|32.36|0
1730951700000|2024-11-07 03:55:00|34.83|32.43|34.85|32.45|34.88|32.48|34.83|32.43|0
1730952000000|2024-11-07 04:00:00|34.83|32.43|34.87|32.47|34.88|32.48|34.8|32.4|0
1730952300000|2024-11-07 04:05:00|34.88|32.48|34.9|32.5|34.95|32.55|34.87|32.47|0
1730952600000|2024-11-07 04:10:00|34.92|32.52|34.89|32.49|34.92|32.52|34.87|32.47|0
1730952900000|2024-11-07 04:15:00|34.87|32.47|34.86|32.46|34.89|32.49|34.86|32.46|0
1730953200000|2024-11-07 04:20:00|34.84|32.44|34.9|32.5|34.92|32.52|34.84|32.44|0
1730953500000|2024-11-07 04:25:00|34.88|32.48|34.85|32.45|34.88|32.48|34.83|32.43|0
1730953800000|2024-11-07 04:30:00|34.84|32.44|34.87|32.47|34.88|32.48|34.84|32.44|0
1730954100000|2024-11-07 04:35:00|34.85|32.45|34.82|32.42|34.87|32.47|34.78|32.38|0
1730954400000|2024-11-07 04:40:00|34.81|32.41|34.78|32.38|34.84|32.44|34.78|32.38|0
1730954700000|2024-11-07 04:45:00|34.76|32.36|34.75|32.35|34.76|32.36|34.72|32.32|0
1730955000000|2024-11-07 04:50:00|34.76|32.36|34.66|32.26|34.76|32.36|34.58|32.18|0
1730955300000|2024-11-07 04:55:00|34.68|32.28|34.69|32.29|34.73|32.33|34.68|32.28|0
1730955600000|2024-11-07 05:00:00|34.7|32.3|34.77|32.37|34.78|32.38|34.68|32.28|0
1730955900000|2024-11-07 05:05:00|34.76|32.36|34.62|32.22|34.76|32.36|34.59|32.19|0
1730956200000|2024-11-07 05:10:00|34.63|32.23|34.62|32.22|34.63|32.23|34.57|32.17|0
1730956500000|2024-11-07 05:15:00|34.63|32.23|34.67|32.27|34.69|32.29|34.59|32.19|0
1730956800000|2024-11-07 05:20:00|34.66|32.26|34.6|32.2|34.66|32.26|34.57|32.17|0
1730957100000|2024-11-07 05:25:00|34.59|32.19|34.67|32.27|34.67|32.27|34.57|32.17|0
1730957400000|2024-11-07 05:30:00|34.68|32.28|34.61|32.21|34.68|32.28|34.53|32.13|0
1730957700000|2024-11-07 05:35:00|34.63|32.23|34.71|32.31|34.71|32.31|34.63|32.23|0
1730958000000|2024-11-07 05:40:00|34.7|32.3|34.66|32.26|34.72|32.32|34.62|32.22|0
1730958300000|2024-11-07 05:45:00|34.67|32.27|34.58|32.18|34.68|32.28|34.58|32.18|0
1730958600000|2024-11-07 05:50:00|34.59|32.19|34.54|32.14|34.59|32.19|34.51|32.11|0
1730958900000|2024-11-07 05:55:00|34.55|32.15|34.51|32.11|34.56|32.16|34.48|32.08|0
1730959200000|2024-11-07 06:00:00|34.49|32.09|34.53|32.13|34.55|32.15|34.48|32.08|0
1730959500000|2024-11-07 06:05:00|34.52|32.12|34.57|32.17|34.57|32.17|34.52|32.12|0
1730959800000|2024-11-07 06:10:00|34.56|32.16|34.56|32.16|34.6|32.2|34.53|32.13|0
1730960100000|2024-11-07 06:15:00|34.55|32.15|34.57|32.17|34.6|32.2|34.54|32.14|0
1730960400000|2024-11-07 06:20:00|34.59|32.19|34.45|32.05|34.59|32.19|34.43|32.03|0
1730960700000|2024-11-07 06:25:00|34.46|32.06|34.41|32.01|34.49|32.09|34.4|32|0
1730961000000|2024-11-07 06:30:00|34.44|32.04|34.54|32.14|34.54|32.14|34.41|32.01|0
1730961300000|2024-11-07 06:35:00|34.56|32.16|34.56|32.16|34.58|32.18|34.51|32.11|0
1730961600000|2024-11-07 06:40:00|34.57|32.17|34.51|32.11|34.62|32.22|34.51|32.11|0
1730961900000|2024-11-07 06:45:00|34.5|32.1|34.59|32.19|34.6|32.2|34.47|32.07|0
1730962200000|2024-11-07 06:50:00|34.58|32.18|34.54|32.14|34.59|32.19|34.52|32.12|0
1730962500000|2024-11-07 06:55:00|34.55|32.15|34.64|32.24|34.66|32.26|34.52|32.12|0
1730962800000|2024-11-07 07:00:00|34.62|32.22|34.73|32.33|34.79|32.39|34.61|32.21|0
1730963100000|2024-11-07 07:05:00|34.76|32.36|34.68|32.28|34.79|32.39|34.63|32.23|0
1730963400000|2024-11-07 07:10:00|34.66|32.26|34.7|32.3|34.73|32.33|34.65|32.25|0
1730963700000|2024-11-07 07:15:00|34.69|32.29|34.7|32.3|34.73|32.33|34.65|32.25|0
1730964000000|2024-11-07 07:20:00|34.67|32.27|34.86|32.46|34.88|32.48|34.59|32.19|0
1730964300000|2024-11-07 07:25:00|34.87|32.47|35.05|32.65|35.07|32.67|34.87|32.47|0
1730964600000|2024-11-07 07:30:00|35.02|32.62|35.03|32.63|35.05|32.65|34.93|32.53|0
1730964900000|2024-11-07 07:35:00|35.02|32.62|34.92|32.52|35.06|32.66|34.9|32.5|0
1730965200000|2024-11-07 07:40:00|34.91|32.51|34.84|32.44|34.93|32.53|34.82|32.42|0
1730965500000|2024-11-07 07:45:00|34.85|32.45|34.89|32.49|34.91|32.51|34.81|32.41|0
1730965800000|2024-11-07 07:50:00|34.88|32.48|34.88|32.48|34.93|32.53|34.84|32.44|0
1730966100000|2024-11-07 07:55:00|34.87|32.47|34.95|32.55|34.97|32.57|34.84|32.44|0
1730966400000|2024-11-07 08:00:00|34.94|32.54|34.92|32.52|34.97|32.57|34.81|32.41|0
1730966700000|2024-11-07 08:05:00|34.93|32.53|34.58|32.18|34.97|32.57|34.55|32.15|0
1730967000000|2024-11-07 08:10:00|34.6|32.2|34.78|32.38|34.81|32.41|34.55|32.15|0
1730967300000|2024-11-07 08:15:00|34.75|32.35|34.56|32.16|34.76|32.36|34.56|32.16|0
1730967600000|2024-11-07 08:20:00|34.58|32.18|34.47|32.07|34.58|32.18|34.46|32.06|0
1730967900000|2024-11-07 08:25:00|34.49|32.09|34.32|31.92|34.51|32.11|34.3|31.9|0
1730968200000|2024-11-07 08:30:00|34.33|31.93|33.93|31.53|34.89|32.49|33.84|31.44|0
1730968500000|2024-11-07 08:35:00|33.94|31.54|34.07|31.67|34.14|31.74|33.94|31.54|0
1730968800000|2024-11-07 08:40:00|34.08|31.68|33.94|31.54|34.14|31.74|33.94|31.54|0
1730969100000|2024-11-07 08:45:00|33.93|31.53|34.04|31.64|34.09|31.69|33.88|31.48|0
1730969400000|2024-11-07 08:50:00|34.02|31.62|33.99|31.59|34.09|31.69|33.97|31.57|0
1730969700000|2024-11-07 08:55:00|33.98|31.58|33.95|31.55|34.08|31.68|33.91|31.51|0
1730970000000|2024-11-07 09:00:00|33.96|31.56|34.13|31.73|34.13|31.73|33.95|31.55|0
1730970300000|2024-11-07 09:05:00|34.1|31.7|33.84|31.44|34.1|31.7|33.82|31.42|0
1730970600000|2024-11-07 09:10:00|33.82|31.42|33.84|31.44|33.88|31.48|33.76|31.36|0
1730970900000|2024-11-07 09:15:00|33.85|31.45|33.71|31.31|33.85|31.45|33.71|31.31|0
1730971200000|2024-11-07 09:20:00|33.69|31.29|33.75|31.35|33.78|31.38|33.68|31.28|0
1730971500000|2024-11-07 09:25:00|33.78|31.38|33.86|31.46|33.9|31.5|33.78|31.38|0
1730971800000|2024-11-07 09:30:00|33.85|31.45|33.77|31.37|33.85|31.45|33.75|31.35|0
1730972100000|2024-11-07 09:35:00|33.76|31.36|33.93|31.53|33.96|31.56|33.75|31.35|0
1730972400000|2024-11-07 09:40:00|33.91|31.51|33.88|31.48|33.94|31.54|33.86|31.46|0
1730972700000|2024-11-07 09:45:00|33.89|31.49|33.91|31.51|33.91|31.51|33.84|31.44|0
1730973000000|2024-11-07 09:50:00|33.9|31.5|33.92|31.52|33.94|31.54|33.85|31.45|0
1730973300000|2024-11-07 09:55:00|33.95|31.55|33.95|31.55|33.98|31.58|33.9|31.5|0
1730973600000|2024-11-07 10:00:00|33.96|31.56|33.92|31.52|33.96|31.56|33.87|31.47|0
1730973900000|2024-11-07 10:05:00|33.94|31.54|32.32|29.92|33.94|31.54|32.17|29.77|0
1730974200000|2024-11-07 10:10:00|32.31|29.91|32.27|29.87|32.31|29.91|32.25|29.85|0
1730974500000|2024-11-07 10:15:00|32.28|29.88|32.29|29.89|32.32|29.92|32.24|29.84|0
1730974800000|2024-11-07 10:20:00|32.28|29.88|32.38|29.98|32.38|29.98|32.28|29.88|0
1730975100000|2024-11-07 10:25:00|32.39|29.99|32.42|30.02|32.46|30.06|32.39|29.99|0
1730975400000|2024-11-07 10:30:00|32.43|30.03|32.32|29.92|32.46|30.06|32.3|29.9|0
1730975700000|2024-11-07 10:35:00|32.3|29.9|32.3|29.9|32.37|29.97|32.29|29.89|0
1730976000000|2024-11-07 10:40:00|32.31|29.91|32.29|29.89|32.34|29.94|32.26|29.86|0
1730976300000|2024-11-07 10:45:00|32.28|29.88|32.32|29.92|32.34|29.94|32.28|29.88|0
1730976600000|2024-11-07 10:50:00|32.33|29.93|32.31|29.91|32.36|29.96|32.29|29.89|0
1730976900000|2024-11-07 10:55:00|32.3|29.9|32.25|29.85|32.34|29.94|32.25|29.85|0
1730977200000|2024-11-07 11:00:00|32.26|29.86|32.35|29.95|32.37|29.97|32.26|29.86|0
1730977500000|2024-11-07 11:05:00|32.34|29.94|32.35|29.95|32.41|30.01|32.33|29.93|0
1730977800000|2024-11-07 11:10:00|32.34|29.94|32.53|30.13|32.54|30.14|32.34|29.94|0
1730978100000|2024-11-07 11:15:00|32.54|30.14|32.46|30.06|32.54|30.14|32.42|30.02|0
1730978400000|2024-11-07 11:20:00|32.47|30.07|32.43|30.03|32.49|30.09|32.42|30.02|0
1730978700000|2024-11-07 11:25:00|32.42|30.02|32.42|30.02|32.44|30.04|32.38|29.98|0
1730979000000|2024-11-07 11:30:00|32.4|30|32.52|30.12|32.54|30.14|32.39|29.99|0
1730979300000|2024-11-07 11:35:00|32.53|30.13|32.44|30.04|32.59|30.19|32.44|30.04|0
1730979600000|2024-11-07 11:40:00|32.46|30.06|32.36|29.96|32.48|30.08|32.36|29.96|0
1730979900000|2024-11-07 11:45:00|32.37|29.97|32.37|29.97|32.4|30|32.33|29.93|0
1730980200000|2024-11-07 11:50:00|32.36|29.96|32.34|29.94|32.38|29.98|32.33|29.93|0
1730980500000|2024-11-07 11:55:00|32.33|29.93|32.25|29.85|32.34|29.94|32.25|29.85|0
1730980800000|2024-11-07 12:00:00|32.28|29.88|32.14|29.74|32.3|29.9|32.12|29.72|0
1730981100000|2024-11-07 12:05:00|32.12|29.72|32.15|29.75|32.2|29.8|32.11|29.71|0
1730981400000|2024-11-07 12:10:00|32.14|29.74|32.07|29.67|32.15|29.75|32.07|29.67|0
1730981700000|2024-11-07 12:15:00|32.05|29.65|32.2|29.8|32.22|29.82|32.04|29.64|0
1730982000000|2024-11-07 12:20:00|32.19|29.79|32.06|29.66|32.22|29.82|32.04|29.64|0
1730982300000|2024-11-07 12:25:00|32.05|29.65|32.06|29.66|32.08|29.68|32.02|29.62|0
1730982600000|2024-11-07 12:30:00|32.07|29.67|32.1|29.7|32.14|29.74|32.05|29.65|0
1730982900000|2024-11-07 12:35:00|32.09|29.69|32.14|29.74|32.16|29.76|32.06|29.66|0
1730983200000|2024-11-07 12:40:00|32.16|29.76|32.26|29.86|32.26|29.86|32.13|29.73|0
1730983500000|2024-11-07 12:45:00|32.28|29.88|32.26|29.86|32.33|29.93|32.24|29.84|0
1730983800000|2024-11-07 12:50:00|32.25|29.85|32.22|29.82|32.34|29.94|32.19|29.79|0
1730984100000|2024-11-07 12:55:00|32.21|29.81|32.11|29.71|32.21|29.81|32.1|29.7|0
1730984400000|2024-11-07 13:00:00|32.1|29.7|31.98|29.58|32.1|29.7|31.95|29.55|0
1730984700000|2024-11-07 13:05:00|31.99|29.59|31.96|29.56|32.04|29.64|31.95|29.55|0
1730985000000|2024-11-07 13:10:00|31.95|29.55|31.92|29.52|31.99|29.59|31.92|29.52|0
1730985300000|2024-11-07 13:15:00|31.93|29.53|32.01|29.61|32.03|29.63|31.91|29.51|0
1730985600000|2024-11-07 13:20:00|32.03|29.63|32.07|29.67|32.13|29.73|32.01|29.61|0
1730985900000|2024-11-07 13:25:00|32.08|29.68|32.09|29.69|32.11|29.71|32.03|29.63|0
1730986200000|2024-11-07 13:30:00|32.17|29.77|32.34|29.94|32.4|30|32.13|29.73|0
1730986500000|2024-11-07 13:35:00|32.35|29.95|32.24|29.84|32.35|29.95|32.16|29.76|0
1730986800000|2024-11-07 13:40:00|32.25|29.85|32.25|29.85|32.43|30.03|32.23|29.83|0
1730987100000|2024-11-07 13:45:00|32.27|29.87|32.05|29.65|32.27|29.87|32.01|29.61|0
1730987400000|2024-11-07 13:50:00|32.03|29.63|32.07|29.67|32.14|29.74|32.02|29.62|0
1730987700000|2024-11-07 13:55:00|32.09|29.69|32.09|29.69|32.15|29.75|32.03|29.63|0
1730988000000|2024-11-07 14:00:00|32.07|29.67|32.07|29.67|32.18|29.78|32.03|29.63|0
1730988300000|2024-11-07 14:05:00|32.08|29.68|31.89|29.49|32.15|29.75|31.88|29.48|0
1730988600000|2024-11-07 14:10:00|31.88|29.48|31.97|29.57|32|29.6|31.88|29.48|0
1730988900000|2024-11-07 14:15:00|31.99|29.59|31.87|29.47|32.02|29.62|31.84|29.44|0
1730989200000|2024-11-07 14:20:00|31.85|29.45|31.95|29.55|31.96|29.56|31.84|29.44|0
1730989500000|2024-11-07 14:25:00|31.99|29.59|31.89|29.49|32|29.6|31.81|29.41|0
1730989800000|2024-11-07 14:30:00|31.82|29.42|31.76|29.36|31.92|29.52|31.64|29.24|0
1730990100000|2024-11-07 14:35:00|31.78|29.38|31.71|29.31|31.88|29.48|31.66|29.26|0
1730990400000|2024-11-07 14:40:00|31.73|29.33|31.71|29.31|32.28|29.88|31.39|28.99|0
1730990700000|2024-11-07 14:45:00|31.68|29.28|31.61|29.21|31.77|29.37|31.52|29.12|0
1730991000000|2024-11-07 14:50:00|31.62|29.22|31.48|29.08|31.65|29.25|31.34|28.94|0
1730991300000|2024-11-07 14:55:00|31.45|29.05|31.28|28.88|31.48|29.08|31.26|28.86|0
1730991600000|2024-11-07 15:00:00|31.26|28.86|31.29|28.89|31.37|28.97|31.2|28.8|0
1730991900000|2024-11-07 15:05:00|31.3|28.9|31.18|28.78|31.38|28.98|31.14|28.74|0
1730992200000|2024-11-07 15:10:00|31.17|28.77|31.17|28.77|31.22|28.82|31.12|28.72|0
1730992500000|2024-11-07 15:15:00|31.18|28.78|31.19|28.79|31.38|28.98|31.16|28.76|0
1730992800000|2024-11-07 15:20:00|31.18|28.78|31.57|29.17|31.79|29.39|31.18|28.78|0
1730993100000|2024-11-07 15:25:00|31.56|29.16|31.6|29.2|31.7|29.3|31.53|29.13|0
1730993400000|2024-11-07 15:30:00|31.58|29.18|31.58|29.18|31.68|29.28|31.48|29.08|0
1730993700000|2024-11-07 15:35:00|31.56|29.16|31.47|29.07|31.76|29.36|31.44|29.04|0
1730994000000|2024-11-07 15:40:00|31.46|29.06|31.35|28.95|31.51|29.11|31.35|28.95|0
1730994300000|2024-11-07 15:45:00|31.36|28.96|31.18|28.78|31.38|28.98|31.15|28.75|0
1730994600000|2024-11-07 15:50:00|31.19|28.79|31.24|28.84|31.27|28.87|31.14|28.74|0
1730994900000|2024-11-07 15:55:00|31.23|28.83|31.22|28.82|31.28|28.88|31.15|28.75|0
1730995200000|2024-11-07 16:00:00|31.2|28.8|31.34|28.94|31.39|28.99|31.11|28.71|0
1730995500000|2024-11-07 16:05:00|31.33|28.93|31.48|29.08|31.55|29.15|31.33|28.93|0
1730995800000|2024-11-07 16:10:00|31.49|29.09|31.42|29.02|31.58|29.18|31.4|29|0
1730996100000|2024-11-07 16:15:00|31.44|29.04|31.36|28.96|31.5|29.1|31.32|28.92|0
1730996400000|2024-11-07 16:20:00|31.34|28.94|31.24|28.84|31.41|29.01|31.22|28.82|0
1730996700000|2024-11-07 16:25:00|31.25|28.85|31|28.6|31.33|28.93|30.96|28.56|0
1730997000000|2024-11-07 16:30:00|30.98|28.58|30.88|28.48|31|28.6|30.86|28.46|0
1730997300000|2024-11-07 16:35:00|30.89|28.49|30.88|28.48|30.94|28.54|30.85|28.45|0
1730997600000|2024-11-07 16:40:00|30.89|28.49|30.89|28.49|30.93|28.53|30.85|28.45|0
1730997900000|2024-11-07 16:45:00|30.88|28.48|30.81|28.41|30.95|28.55|30.81|28.41|0
1730998200000|2024-11-07 16:50:00|30.82|28.42|30.73|28.33|30.84|28.44|30.73|28.33|0
1730998500000|2024-11-07 16:55:00|30.74|28.34|30.7|28.3|30.76|28.36|30.64|28.24|0
1730998800000|2024-11-07 17:00:00|30.72|28.32|30.85|28.45|30.88|28.48|30.72|28.32|0
1730999100000|2024-11-07 17:05:00|30.83|28.43|30.81|28.41|30.88|28.48|30.78|28.38|0
1730999400000|2024-11-07 17:10:00|30.83|28.43|30.66|28.26|30.83|28.43|30.62|28.22|0
1730999700000|2024-11-07 17:15:00|30.65|28.25|30.75|28.35|30.77|28.37|30.65|28.25|0
1731000000000|2024-11-07 17:20:00|30.76|28.36|30.74|28.34|30.8|28.4|30.66|28.26|0
1731000300000|2024-11-07 17:25:00|30.72|28.32|30.66|28.26|30.74|28.34|30.66|28.26|0
1731000600000|2024-11-07 17:30:00|30.65|28.25|30.76|28.36|30.77|28.37|30.55|28.15|0
1731000900000|2024-11-07 17:35:00|30.75|28.35|30.64|28.24|30.76|28.36|30.63|28.23|0
1731001200000|2024-11-07 17:40:00|30.66|28.26|30.62|28.22|30.71|28.31|30.59|28.19|0
1731001500000|2024-11-07 17:45:00|30.63|28.23|30.54|28.14|30.63|28.23|30.49|28.09|0
1731001800000|2024-11-07 17:50:00|30.52|28.12|30.58|28.18|30.6|28.2|30.52|28.12|0
1731002100000|2024-11-07 17:55:00|30.56|28.16|30.56|28.16|30.63|28.23|30.54|28.14|0
1731002400000|2024-11-07 18:00:00|30.54|28.14|30.65|28.25|30.65|28.25|30.54|28.14|0
1731002700000|2024-11-07 18:05:00|30.64|28.24|30.78|28.38|30.78|28.38|30.6|28.2|0
1731003000000|2024-11-07 18:10:00|30.77|28.37|30.82|28.42|30.96|28.56|30.77|28.37|0
1731003300000|2024-11-07 18:15:00|30.81|28.41|30.92|28.52|30.99|28.59|30.78|28.38|0
1731003600000|2024-11-07 18:20:00|30.91|28.51|30.84|28.44|30.91|28.51|30.79|28.39|0
1731003900000|2024-11-07 18:25:00|30.83|28.43|30.84|28.44|30.84|28.44|30.76|28.36|0
1731004200000|2024-11-07 18:30:00|30.87|28.47|31.02|28.62|31.09|28.69|30.87|28.47|0
1731004500000|2024-11-07 18:35:00|31.04|28.64|30.89|28.49|31.05|28.65|30.88|28.48|0
1731004800000|2024-11-07 18:40:00|30.9|28.5|31.1|28.7|31.18|28.78|30.9|28.5|0
1731005100000|2024-11-07 18:45:00|31.09|28.69|31.03|28.63|31.15|28.75|31.03|28.63|0
1731005400000|2024-11-07 18:50:00|31.02|28.62|30.76|28.36|31.02|28.62|30.75|28.35|0
1731005700000|2024-11-07 18:55:00|30.75|28.35|30.86|28.46|30.95|28.55|30.72|28.32|0
1731006000000|2024-11-07 19:00:00|30.87|28.47|30.97|28.57|31.07|28.67|30.6|28.2|0
1731006300000|2024-11-07 19:05:00|30.95|28.55|30.74|28.34|31.08|28.68|30.69|28.29|0
1731006600000|2024-11-07 19:10:00|30.77|28.37|30.85|28.45|30.9|28.5|30.74|28.34|0
1731006900000|2024-11-07 19:15:00|30.84|28.44|30.86|28.46|30.87|28.47|30.68|28.28|0
1731007200000|2024-11-07 19:20:00|30.84|28.44|30.88|28.48|31.06|28.66|30.81|28.41|0
1731007500000|2024-11-07 19:25:00|30.89|28.49|30.91|28.51|30.95|28.55|30.76|28.36|0
1731007800000|2024-11-07 19:30:00|30.89|28.49|30.63|28.23|30.89|28.49|30.54|28.14|0
1731008100000|2024-11-07 19:35:00|30.62|28.22|30.72|28.32|30.76|28.36|30.58|28.18|0
1731008400000|2024-11-07 19:40:00|30.78|28.38|30.82|28.42|31.31|28.91|30.75|28.35|0
1731008700000|2024-11-07 19:45:00|30.85|28.45|30.49|28.09|30.97|28.57|30.42|28.02|0
1731009000000|2024-11-07 19:50:00|30.5|28.1|30.6|28.2|30.71|28.31|30.31|27.91|0
1731009300000|2024-11-07 19:55:00|30.62|28.22|30.14|27.74|30.62|28.22|30.14|27.74|0
1731009600000|2024-11-07 20:00:00|30.11|27.71|30.23|27.83|30.32|27.92|30.11|27.71|0
1731009900000|2024-11-07 20:05:00|30.24|27.84|30.27|27.87|30.33|27.93|30.18|27.78|0
1731010200000|2024-11-07 20:10:00|30.24|27.84|29.98|27.58|30.24|27.84|29.96|27.56|0
1731010500000|2024-11-07 20:15:00|30|27.6|29.93|27.53|30|27.6|29.81|27.41|0
1731010800000|2024-11-07 20:20:00|29.94|27.54|29.89|27.49|30.12|27.72|29.79|27.39|0
1731011100000|2024-11-07 20:25:00|29.91|27.51|30.06|27.66|30.08|27.68|29.88|27.48|0
1731011400000|2024-11-07 20:30:00|30.05|27.65|30.09|27.69|30.09|27.69|29.94|27.54|0
1731011700000|2024-11-07 20:35:00|30.11|27.71|30.26|27.86|30.27|27.87|30.06|27.66|0
1731012000000|2024-11-07 20:40:00|30.25|27.85|30.47|28.07|30.78|28.38|30.03|27.63|0
1731012300000|2024-11-07 20:45:00|30.45|28.05|30.44|28.04|30.48|28.08|30.25|27.85|0
1731012600000|2024-11-07 20:50:00|30.43|28.03|30.74|28.34|30.83|28.43|30.43|28.03|0
1731012900000|2024-11-07 20:55:00|30.76|28.36|30.66|28.26|30.85|28.45|30.48|28.08|0
1731013200000|2024-11-07 21:00:00|30.63|28.23|30.68|28.28|30.71|28.31|30.59|28.19|0
1731013500000|2024-11-07 21:05:00|30.67|28.27|30.49|28.09|30.68|28.28|30.45|28.05|0
1731013800000|2024-11-07 21:10:00|30.48|28.08|30.42|28.02|30.49|28.09|30.36|27.96|0
1731014100000|2024-11-07 21:15:00|30.55|27.95|30.42|27.82|30.57|27.97|30.42|27.82|0
1731014400000|2024-11-07 21:20:00|30.43|27.83|30.48|27.88|30.5|27.9|30.39|27.79|0
1731014700000|2024-11-07 21:25:00|30.47|27.87|30.52|27.92|30.52|27.92|30.47|27.87|0
1731015000000|2024-11-07 21:30:00|30.53|27.93|30.57|27.97|30.6|28|30.52|27.92|0
1731015300000|2024-11-07 21:35:00|30.6|28|30.49|27.89|30.61|28.01|30.49|27.89|0
1731015600000|2024-11-07 21:40:00|30.5|27.9|30.49|27.89|30.56|27.96|30.49|27.89|0
1731015900000|2024-11-07 21:45:00|30.52|27.92|30.49|27.89|30.52|27.92|30.48|27.88|0
1731016200000|2024-11-07 21:50:00|30.5|27.9|30.46|27.86|30.52|27.92|30.46|27.86|0
1731016500000|2024-11-07 21:55:00|30.48|27.88|30.55|27.95|30.55|27.95|30.45|27.85|0
1731016800000|2024-11-07 22:00:00|30.54|27.94|30.52|27.92|30.55|27.95|30.52|27.92|0
1731017100000|2024-11-07 22:05:00|30.53|27.93|30.53|27.93|30.55|27.95|30.52|27.92|0
1731017400000|2024-11-07 22:10:00|30.52|27.92|30.53|27.93|30.55|27.95|30.52|27.92|0
1731017700000|2024-11-07 22:15:00|30.54|27.94|30.54|27.94|30.55|27.95|30.53|27.93|0
1731018000000|2024-11-07 22:20:00|30.53|27.93|30.54|27.94|30.54|27.94|30.53|27.93|0
1731018600000|2024-11-07 22:30:00|30.55|27.95|30.54|27.94|30.55|27.95|30.54|27.94|0
1731018900000|2024-11-07 22:35:00|30.53|27.93|30.52|27.92|30.54|27.94|30.52|27.92|0
1731019200000|2024-11-07 22:40:00|30.51|27.91|30.51|27.91|30.51|27.91|30.51|27.91|0
1731019500000|2024-11-07 22:45:00|30.5|27.9|30.52|27.92|30.53|27.93|30.5|27.9|0
1731019800000|2024-11-07 22:50:00|30.5|27.9|30.52|27.92|30.52|27.92|30.5|27.9|0
1731020100000|2024-11-07 22:55:00|30.51|27.91|30.49|27.89|30.51|27.91|30.49|27.89|0
1731020400000|2024-11-07 23:00:00|30.43|27.83|30.67|28.07|30.75|28.15|30.43|27.83|0
1731020700000|2024-11-07 23:05:00|30.66|28.06|30.62|28.02|30.68|28.08|30.59|27.99|0
1731021000000|2024-11-07 23:10:00|30.61|28.01|30.54|27.94|30.62|28.02|30.52|27.92|0
1731021300000|2024-11-07 23:15:00|30.53|27.93|30.56|27.96|30.56|27.96|30.49|27.89|0
1731021600000|2024-11-07 23:20:00|30.57|27.97|30.55|27.95|30.6|28|30.54|27.94|0
1731021900000|2024-11-07 23:25:00|30.54|27.94|30.5|27.9|30.61|28.01|30.5|27.9|0
1731022200000|2024-11-07 23:30:00|30.49|27.89|30.47|27.87|30.52|27.92|30.44|27.84|0
1731022500000|2024-11-07 23:35:00|30.5|27.9|30.56|27.96|30.56|27.96|30.49|27.89|0
1731022800000|2024-11-07 23:40:00|30.55|27.95|30.59|27.99|30.6|28|30.53|27.93|0
1731023100000|2024-11-07 23:45:00|30.57|27.97|30.55|27.95|30.58|27.98|30.51|27.91|0
1731023400000|2024-11-07 23:50:00|30.56|27.96|30.52|27.92|30.59|27.99|30.5|27.9|0
1731023700000|2024-11-07 23:55:00|30.51|27.91|30.47|27.87|30.54|27.94|30.46|27.86|0
1731024000000|2024-11-08 00:00:00|30.46|27.86|30.4|27.8|30.46|27.86|30.39|27.79|0
1731024300000|2024-11-08 00:05:00|30.41|27.81|30.5|27.9|30.51|27.91|30.41|27.81|0
1731024600000|2024-11-08 00:10:00|30.49|27.89|30.51|27.91|30.53|27.93|30.49|27.89|0
1731024900000|2024-11-08 00:15:00|30.5|27.9|30.49|27.89|30.51|27.91|30.45|27.85|0
1731025200000|2024-11-08 00:20:00|30.47|27.87|30.56|27.96|30.56|27.96|30.47|27.87|0
1731025500000|2024-11-08 00:25:00|30.55|27.95|30.56|27.96|30.57|27.97|30.52|27.92|0
1731025800000|2024-11-08 00:30:00|30.55|27.95|30.57|27.97|30.6|28|30.55|27.95|0
1731026100000|2024-11-08 00:35:00|30.59|27.99|30.58|27.98|30.64|28.04|30.57|27.97|0
1731026400000|2024-11-08 00:40:00|30.57|27.97|30.56|27.96|30.58|27.98|30.52|27.92|0
1731026700000|2024-11-08 00:45:00|30.55|27.95|30.53|27.93|30.56|27.96|30.52|27.92|0
1731027000000|2024-11-08 00:50:00|30.54|27.94|30.63|28.03|30.65|28.05|30.54|27.94|0
1731027300000|2024-11-08 00:55:00|30.64|28.04|30.65|28.05|30.66|28.06|30.63|28.03|0
1731027600000|2024-11-08 01:00:00|30.63|28.03|30.68|28.08|30.72|28.12|30.63|28.03|0
1731027900000|2024-11-08 01:05:00|30.69|28.09|30.63|28.03|30.69|28.09|30.58|27.98|0
1731028200000|2024-11-08 01:10:00|30.62|28.02|30.65|28.05|30.66|28.06|30.57|27.97|0
1731028500000|2024-11-08 01:15:00|30.64|28.04|30.65|28.05|30.68|28.08|30.59|27.99|0
1731028800000|2024-11-08 01:20:00|30.64|28.04|30.63|28.03|30.64|28.04|30.6|28|0
1731029100000|2024-11-08 01:25:00|30.65|28.05|30.57|27.97|30.68|28.08|30.57|27.97|0
1731029400000|2024-11-08 01:30:00|30.47|28.07|30.54|28.14|30.56|28.16|30.46|28.06|0
1731029700000|2024-11-08 01:35:00|30.53|28.13|30.52|28.12|30.55|28.15|30.5|28.1|0
1731030000000|2024-11-08 01:40:00|30.53|28.13|30.48|28.08|30.56|28.16|30.47|28.07|0
1731030300000|2024-11-08 01:45:00|30.5|28.1|30.5|28.1|30.51|28.11|30.47|28.07|0
1731030600000|2024-11-08 01:50:00|30.51|28.11|30.47|28.07|30.53|28.13|30.43|28.03|0
1731030900000|2024-11-08 01:55:00|30.48|28.08|30.44|28.04|30.5|28.1|30.44|28.04|0
1731031200000|2024-11-08 02:00:00|30.43|28.03|30.43|28.03|30.48|28.08|30.4|28|0
1731031500000|2024-11-08 02:05:00|30.44|28.04|30.47|28.07|30.49|28.09|30.44|28.04|0
1731031800000|2024-11-08 02:10:00|30.45|28.05|30.4|28|30.45|28.05|30.35|27.95|0
1731032100000|2024-11-08 02:15:00|30.41|28.01|30.46|28.06|30.46|28.06|30.39|27.99|0
1731032400000|2024-11-08 02:20:00|30.48|28.08|30.49|28.09|30.5|28.1|30.45|28.05|0
1731032700000|2024-11-08 02:25:00|30.48|28.08|30.48|28.08|30.5|28.1|30.46|28.06|0
1731033000000|2024-11-08 02:30:00|30.49|28.09|30.49|28.09|30.49|28.09|30.45|28.05|0
1731033300000|2024-11-08 02:35:00|30.5|28.1|30.58|28.18|30.58|28.18|30.5|28.1|0
1731033600000|2024-11-08 02:40:00|30.57|28.17|30.6|28.2|30.61|28.21|30.54|28.14|0
1731033900000|2024-11-08 02:45:00|30.59|28.19|30.59|28.19|30.59|28.19|30.54|28.14|0
1731034200000|2024-11-08 02:50:00|30.6|28.2|30.61|28.21|30.63|28.23|30.58|28.18|0
1731034500000|2024-11-08 02:55:00|30.63|28.23|30.62|28.22|30.65|28.25|30.61|28.21|0
1731034800000|2024-11-08 03:00:00|30.61|28.21|30.58|28.18|30.62|28.22|30.56|28.16|0
1731035100000|2024-11-08 03:05:00|30.59|28.19|30.56|28.16|30.59|28.19|30.56|28.16|0
1731035400000|2024-11-08 03:10:00|30.54|28.14|30.54|28.14|30.56|28.16|30.53|28.13|0
1731035700000|2024-11-08 03:15:00|30.56|28.16|30.56|28.16|30.57|28.17|30.54|28.14|0
1731036000000|2024-11-08 03:20:00|30.54|28.14|30.58|28.18|30.59|28.19|30.52|28.12|0
1731036300000|2024-11-08 03:25:00|30.57|28.17|30.57|28.17|30.58|28.18|30.55|28.15|0
1731036600000|2024-11-08 03:30:00|30.55|28.15|30.55|28.15|30.56|28.16|30.53|28.13|0
1731036900000|2024-11-08 03:35:00|30.54|28.14|30.5|28.1|30.55|28.15|30.49|28.09|0
1731037200000|2024-11-08 03:40:00|30.51|28.11|30.54|28.14|30.55|28.15|30.51|28.11|0
1731037500000|2024-11-08 03:45:00|30.55|28.15|30.55|28.15|30.55|28.15|30.53|28.13|0
1731037800000|2024-11-08 03:50:00|30.54|28.14|30.51|28.11|30.55|28.15|30.51|28.11|0
1731038100000|2024-11-08 03:55:00|30.52|28.12|30.55|28.15|30.55|28.15|30.51|28.11|0
1731038400000|2024-11-08 04:00:00|30.56|28.16|30.57|28.17|30.58|28.18|30.56|28.16|0
1731038700000|2024-11-08 04:05:00|30.56|28.16|30.55|28.15|30.57|28.17|30.55|28.15|0
1731039000000|2024-11-08 04:10:00|30.56|28.16|30.53|28.13|30.56|28.16|30.52|28.12|0
1731039300000|2024-11-08 04:15:00|30.52|28.12|30.47|28.07|30.53|28.13|30.47|28.07|0
1731039600000|2024-11-08 04:20:00|30.45|28.05|30.43|28.03|30.48|28.08|30.43|28.03|0
1731039900000|2024-11-08 04:25:00|30.44|28.04|30.45|28.05|30.45|28.05|30.44|28.04|0
1731040200000|2024-11-08 04:30:00|30.46|28.06|30.53|28.13|30.53|28.13|30.45|28.05|0
1731040500000|2024-11-08 04:35:00|30.51|28.11|30.53|28.13|30.53|28.13|30.5|28.1|0
1731040800000|2024-11-08 04:40:00|30.54|28.14|30.53|28.13|30.54|28.14|30.53|28.13|0
1731041100000|2024-11-08 04:45:00|30.52|28.12|30.52|28.12|30.53|28.13|30.5|28.1|0
1731041400000|2024-11-08 04:50:00|30.51|28.11|30.51|28.11|30.51|28.11|30.5|28.1|0
1731041700000|2024-11-08 04:55:00|30.52|28.12|30.54|28.14|30.54|28.14|30.51|28.11|0
1731042000000|2024-11-08 05:00:00|30.52|28.12|30.52|28.12|30.55|28.15|30.52|28.12|0
1731042300000|2024-11-08 05:05:00|30.51|28.11|30.52|28.12|30.53|28.13|30.5|28.1|0
1731042600000|2024-11-08 05:10:00|30.51|28.11|30.48|28.08|30.51|28.11|30.48|28.08|0
1731042900000|2024-11-08 05:15:00|30.47|28.07|30.46|28.06|30.47|28.07|30.45|28.05|0
1731043200000|2024-11-08 05:20:00|30.47|28.07|30.45|28.05|30.47|28.07|30.43|28.03|0
1731043500000|2024-11-08 05:25:00|30.46|28.06|30.44|28.04|30.47|28.07|30.43|28.03|0
1731043800000|2024-11-08 05:30:00|30.45|28.05|30.39|27.99|30.45|28.05|30.39|27.99|0
1731044100000|2024-11-08 05:35:00|30.4|28|30.3|27.9|30.4|28|30.3|27.9|0
1731044400000|2024-11-08 05:40:00|30.31|27.91|30.22|27.82|30.31|27.91|30.19|27.79|0
1731044700000|2024-11-08 05:45:00|30.23|27.83|30.19|27.79|30.28|27.88|30.19|27.79|0
1731045000000|2024-11-08 05:50:00|30.21|27.81|30.28|27.88|30.29|27.89|30.19|27.79|0
1731045300000|2024-11-08 05:55:00|30.29|27.89|30.29|27.89|30.29|27.89|30.27|27.87|0
1731045600000|2024-11-08 06:00:00|30.28|27.88|30.25|27.85|30.29|27.89|30.23|27.83|0
1731045900000|2024-11-08 06:05:00|30.26|27.86|30.3|27.9|30.32|27.92|30.25|27.85|0
1731046200000|2024-11-08 06:10:00|30.31|27.91|30.34|27.94|30.34|27.94|30.3|27.9|0
1731046500000|2024-11-08 06:15:00|30.35|27.95|30.43|28.03|30.44|28.04|30.35|27.95|0
1731046800000|2024-11-08 06:20:00|30.42|28.02|30.4|28|30.46|28.06|30.4|28|0
1731047100000|2024-11-08 06:25:00|30.41|28.01|30.4|28|30.43|28.03|30.39|27.99|0
1731047400000|2024-11-08 06:30:00|30.41|28.01|30.43|28.03|30.44|28.04|30.39|27.99|0
1731047700000|2024-11-08 06:35:00|30.41|28.01|30.48|28.08|30.49|28.09|30.38|27.98|0
1731048000000|2024-11-08 06:40:00|30.46|28.06|30.48|28.08|30.52|28.12|30.46|28.06|0
1731048300000|2024-11-08 06:45:00|30.49|28.09|30.44|28.04|30.5|28.1|30.44|28.04|0
1731048600000|2024-11-08 06:50:00|30.45|28.05|30.41|28.01|30.45|28.05|30.4|28|0
1731048900000|2024-11-08 06:55:00|30.4|28|30.4|28|30.41|28.01|30.38|27.98|0
1731049200000|2024-11-08 07:00:00|30.38|27.98|30.32|27.92|30.38|27.98|30.32|27.92|0
1731049500000|2024-11-08 07:05:00|30.33|27.93|30.43|28.03|30.46|28.06|30.33|27.93|0
1731049800000|2024-11-08 07:10:00|30.42|28.02|30.38|27.98|30.42|28.02|30.37|27.97|0
1731050100000|2024-11-08 07:15:00|30.37|27.97|30.38|27.98|30.38|27.98|30.33|27.93|0
1731050400000|2024-11-08 07:20:00|30.37|27.97|30.28|27.88|30.39|27.99|30.28|27.88|0
1731050700000|2024-11-08 07:25:00|30.29|27.89|30.27|27.87|30.3|27.9|30.26|27.86|0
1731051000000|2024-11-08 07:30:00|30.29|27.89|30.27|27.87|30.31|27.91|30.26|27.86|0
1731051300000|2024-11-08 07:35:00|30.26|27.86|30.25|27.85|30.26|27.86|30.23|27.83|0
1731051600000|2024-11-08 07:40:00|30.26|27.86|30.13|27.73|30.4|28|30.13|27.73|0
1731051900000|2024-11-08 07:45:00|30.14|27.74|30.1|27.7|30.14|27.74|30.09|27.69|0
1731052200000|2024-11-08 07:50:00|30.09|27.69|30.13|27.73|30.14|27.74|30.09|27.69|0
1731052500000|2024-11-08 07:55:00|30.14|27.74|30.16|27.76|30.18|27.78|30.13|27.73|0
1731052800000|2024-11-08 08:00:00|30.19|27.79|30.28|27.88|30.3|27.9|30.11|27.71|0
1731053100000|2024-11-08 08:05:00|30.25|27.85|30.34|27.94|30.35|27.95|30.23|27.83|0
1731053400000|2024-11-08 08:10:00|30.35|27.95|30.27|27.87|30.47|28.07|30.24|27.84|0
1731053700000|2024-11-08 08:15:00|30.26|27.86|30.21|27.81|30.26|27.86|30.11|27.71|0
1731054000000|2024-11-08 08:20:00|30.18|27.78|30.19|27.79|30.21|27.81|30.08|27.68|0
1731054300000|2024-11-08 08:25:00|30.2|27.8|30.19|27.79|30.29|27.89|30.16|27.76|0
1731054600000|2024-11-08 08:30:00|30.17|27.77|30.08|27.68|30.23|27.83|30.08|27.68|0
1731054900000|2024-11-08 08:35:00|30.1|27.7|30.12|27.72|30.18|27.78|30.09|27.69|0
1731055200000|2024-11-08 08:40:00|30.11|27.71|30.19|27.79|30.23|27.83|30.11|27.71|0
1731055500000|2024-11-08 08:45:00|30.2|27.8|30.23|27.83|30.29|27.89|30.18|27.78|0
1731055800000|2024-11-08 08:50:00|30.24|27.84|30.24|27.84|30.29|27.89|30.19|27.79|0
1731056100000|2024-11-08 08:55:00|30.25|27.85|30.27|27.87|30.32|27.92|30.24|27.84|0
1731056400000|2024-11-08 09:00:00|30.26|27.86|30.28|27.88|30.3|27.9|30.2|27.8|0
1731056700000|2024-11-08 09:05:00|30.27|27.87|30.19|27.79|30.32|27.92|30.17|27.77|0
1731057000000|2024-11-08 09:10:00|30.18|27.78|30.1|27.7|30.19|27.79|30.1|27.7|0
1731057300000|2024-11-08 09:15:00|30.08|27.68|30.12|27.72|30.17|27.77|30.08|27.68|0
1731057600000|2024-11-08 09:20:00|30.13|27.73|30.1|27.7|30.16|27.76|30.09|27.69|0
1731057900000|2024-11-08 09:25:00|30.09|27.69|30.11|27.71|30.13|27.73|30.08|27.68|0
1731058200000|2024-11-08 09:30:00|30.09|27.69|30.12|27.72|30.14|27.74|30.08|27.68|0
1731058500000|2024-11-08 09:35:00|30.11|27.71|30.1|27.7|30.13|27.73|30.09|27.69|0
1731058800000|2024-11-08 09:40:00|30.12|27.72|30.13|27.73|30.13|27.73|30.08|27.68|0
1731059100000|2024-11-08 09:45:00|30.12|27.72|30.13|27.73|30.2|27.8|30.12|27.72|0
1731059400000|2024-11-08 09:50:00|30.12|27.72|30.18|27.78|30.19|27.79|30.12|27.72|0
1731059700000|2024-11-08 09:55:00|30.19|27.79|30.24|27.84|30.24|27.84|30.18|27.78|0
1731060000000|2024-11-08 10:00:00|30.25|27.85|30.28|27.88|30.31|27.91|30.25|27.85|0
1731060300000|2024-11-08 10:05:00|30.29|27.89|30.35|27.95|30.38|27.98|30.28|27.88|0
1731060600000|2024-11-08 10:10:00|30.34|27.94|30.43|28.03|30.44|28.04|30.34|27.94|0
1731060900000|2024-11-08 10:15:00|30.4|28|30.35|27.95|30.42|28.02|30.33|27.93|0
1731061200000|2024-11-08 10:20:00|30.36|27.96|30.43|28.03|30.44|28.04|30.36|27.96|0
1731061500000|2024-11-08 10:25:00|30.44|28.04|30.45|28.05|30.48|28.08|30.4|28|0
1731061800000|2024-11-08 10:30:00|30.44|28.04|30.65|28.25|30.68|28.28|30.44|28.04|0
1731062100000|2024-11-08 10:35:00|30.62|28.22|30.83|28.43|30.85|28.45|30.62|28.22|0
1731062400000|2024-11-08 10:40:00|30.81|28.41|30.88|28.48|30.9|28.5|30.75|28.35|0
1731062700000|2024-11-08 10:45:00|30.86|28.46|31.01|28.61|31.05|28.65|30.86|28.46|0
1731063000000|2024-11-08 10:50:00|30.99|28.59|30.91|28.51|31.01|28.61|30.31|27.91|0
1731063300000|2024-11-08 10:55:00|30.92|28.52|30.78|28.38|30.93|28.53|30.72|28.32|0
1731063600000|2024-11-08 11:00:00|30.79|28.39|30.88|28.48|30.93|28.53|30.78|28.38|0
1731063900000|2024-11-08 11:05:00|30.89|28.49|30.85|28.45|30.97|28.57|30.85|28.45|0
1731064200000|2024-11-08 11:10:00|30.84|28.44|30.8|28.4|30.85|28.45|30.71|28.31|0
1731064500000|2024-11-08 11:15:00|30.81|28.41|30.72|28.32|30.82|28.42|30.68|28.28|0
1731064800000|2024-11-08 11:20:00|30.71|28.31|30.77|28.37|30.77|28.37|30.68|28.28|0
1731065100000|2024-11-08 11:25:00|30.76|28.36|30.7|28.3|30.84|28.44|30.68|28.28|0
1731065400000|2024-11-08 11:30:00|30.69|28.29|30.69|28.29|30.73|28.33|30.66|28.26|0
1731065700000|2024-11-08 11:35:00|30.68|28.28|30.64|28.24|30.73|28.33|30.64|28.24|0
1731066000000|2024-11-08 11:40:00|30.65|28.25|30.65|28.25|30.65|28.25|30.6|28.2|0
1731066300000|2024-11-08 11:45:00|30.64|28.24|30.61|28.21|30.68|28.28|30.6|28.2|0
1731066600000|2024-11-08 11:50:00|30.62|28.22|30.63|28.23|30.65|28.25|30.6|28.2|0
1731066900000|2024-11-08 11:55:00|30.62|28.22|30.63|28.23|30.65|28.25|30.61|28.21|0
1731067200000|2024-11-08 12:00:00|30.62|28.22|30.58|28.18|30.65|28.25|30.57|28.17|0
1731067500000|2024-11-08 12:05:00|30.59|28.19|30.58|28.18|30.63|28.23|30.55|28.15|0
1731067800000|2024-11-08 12:10:00|30.57|28.17|30.63|28.23|30.67|28.27|30.55|28.15|0
1731068100000|2024-11-08 12:15:00|30.62|28.22|30.56|28.16|30.63|28.23|30.56|28.16|0
1731068400000|2024-11-08 12:20:00|30.55|28.15|30.64|28.24|30.66|28.26|30.55|28.15|0
1731068700000|2024-11-08 12:25:00|30.65|28.25|30.52|28.12|30.65|28.25|30.52|28.12|0
1731069000000|2024-11-08 12:30:00|30.53|28.13|30.47|28.07|30.53|28.13|30.44|28.04|0
1731069300000|2024-11-08 12:35:00|30.5|28.1|30.45|28.05|30.51|28.11|30.42|28.02|0
1731069600000|2024-11-08 12:40:00|30.44|28.04|30.4|28|30.46|28.06|30.4|28|0
1731069900000|2024-11-08 12:45:00|30.39|27.99|30.44|28.04|30.44|28.04|30.33|27.93|0
1731070200000|2024-11-08 12:50:00|30.43|28.03|30.34|27.94|30.46|28.06|30.33|27.93|0
1731070500000|2024-11-08 12:55:00|30.33|27.93|30.28|27.88|30.56|28.16|30.27|27.87|0
1731070800000|2024-11-08 13:00:00|30.32|27.92|30.23|27.83|30.35|27.95|30.19|27.79|0
1731071100000|2024-11-08 13:05:00|30.22|27.82|30.28|27.88|30.28|27.88|30.19|27.79|0
1731071400000|2024-11-08 13:10:00|30.29|27.89|30.33|27.93|30.4|28|30.29|27.89|0
1731071700000|2024-11-08 13:15:00|30.34|27.94|30.25|27.85|30.43|28.03|30.21|27.81|0
1731072000000|2024-11-08 13:20:00|30.27|27.87|30.21|27.81|30.29|27.89|30.18|27.78|0
1731072300000|2024-11-08 13:25:00|30.2|27.8|30.23|27.83|30.26|27.86|30.2|27.8|0
1731072600000|2024-11-08 13:30:00|30.21|27.81|30.28|27.88|30.37|27.97|30.21|27.81|0
1731072900000|2024-11-08 13:35:00|30.29|27.89|30.38|27.98|30.39|27.99|30.27|27.87|0
1731073200000|2024-11-08 13:40:00|30.36|27.96|30.44|28.04|30.49|28.09|30.35|27.95|0
1731073500000|2024-11-08 13:45:00|30.45|28.05|30.4|28|30.47|28.07|30.36|27.96|0
1731073800000|2024-11-08 13:50:00|30.41|28.01|30.4|28|30.45|28.05|30.35|27.95|0
1731074100000|2024-11-08 13:55:00|30.41|28.01|30.48|28.08|30.48|28.08|30.4|28|0
1731074400000|2024-11-08 14:00:00|30.45|28.05|30.49|28.09|30.51|28.11|30.41|28.01|0
1731074700000|2024-11-08 14:05:00|30.46|28.06|30.4|28|30.49|28.09|30.37|27.97|0
1731075000000|2024-11-08 14:10:00|30.38|27.98|30.28|27.88|30.42|28.02|30.28|27.88|0
1731075300000|2024-11-08 14:15:00|30.29|27.89|30.34|27.94|30.36|27.96|30.25|27.85|0
1731075600000|2024-11-08 14:20:00|30.33|27.93|30.3|27.9|30.34|27.94|30.29|27.89|0
1731075900000|2024-11-08 14:25:00|30.29|27.89|30.15|27.75|30.29|27.89|30.1|27.7|0
1731076200000|2024-11-08 14:30:00|30.05|27.65|29.93|27.53|30.05|27.65|29.79|27.39|0
1731076500000|2024-11-08 14:35:00|29.94|27.54|29.81|27.41|30.28|27.88|29.67|27.27|0
1731076800000|2024-11-08 14:40:00|29.78|27.38|29.87|27.47|29.96|27.56|29.74|27.34|0
1731077100000|2024-11-08 14:45:00|29.88|27.48|29.64|27.24|29.95|27.55|29.58|27.18|0
1731077400000|2024-11-08 14:50:00|29.65|27.25|29.86|27.46|29.97|27.57|29.58|27.18|0
1731077700000|2024-11-08 14:55:00|29.88|27.48|29.76|27.36|29.88|27.48|29.74|27.34|0
1731078000000|2024-11-08 15:00:00|29.74|27.34|29.93|27.53|29.96|27.56|29.6|27.2|0
1731078300000|2024-11-08 15:05:00|29.95|27.55|29.98|27.58|30.07|27.67|29.85|27.45|0
1731078600000|2024-11-08 15:10:00|29.96|27.56|30.01|27.61|30.05|27.65|29.91|27.51|0
1731078900000|2024-11-08 15:15:00|30.03|27.63|29.91|27.51|30.06|27.66|29.71|27.31|0
1731079200000|2024-11-08 15:20:00|29.9|27.5|29.93|27.53|29.96|27.56|29.8|27.4|0
1731079500000|2024-11-08 15:25:00|29.94|27.54|29.87|27.47|29.94|27.54|29.75|27.35|0
1731079800000|2024-11-08 15:30:00|29.9|27.5|29.72|27.32|29.9|27.5|29.7|27.3|0
1731080100000|2024-11-08 15:35:00|29.71|27.31|29.82|27.42|29.91|27.51|29.71|27.31|0
1731080400000|2024-11-08 15:40:00|29.81|27.41|29.78|27.38|29.91|27.51|29.72|27.32|0
1731080700000|2024-11-08 15:45:00|29.77|27.37|29.63|27.23|29.78|27.38|29.61|27.21|0
1731081000000|2024-11-08 15:50:00|29.64|27.24|29.58|27.18|29.71|27.31|29.54|27.14|0
1731081300000|2024-11-08 15:55:00|29.59|27.19|29.62|27.22|29.71|27.31|29.58|27.18|0
1731081600000|2024-11-08 16:00:00|29.64|27.24|29.7|27.3|29.83|27.43|29.63|27.23|0
1731081900000|2024-11-08 16:05:00|29.68|27.28|29.57|27.17|29.69|27.29|29.54|27.14|0
1731082200000|2024-11-08 16:10:00|29.58|27.18|29.55|27.15|29.6|27.2|29.51|27.11|0
1731082500000|2024-11-08 16:15:00|29.57|27.17|29.73|27.33|29.77|27.37|29.54|27.14|0
1731082800000|2024-11-08 16:20:00|29.72|27.32|29.69|27.29|29.77|27.37|29.68|27.28|0
1731083100000|2024-11-08 16:25:00|29.7|27.3|29.7|27.3|29.75|27.35|29.64|27.24|0
1731083400000|2024-11-08 16:30:00|29.69|27.29|29.7|27.3|29.74|27.34|29.63|27.23|0
1731083700000|2024-11-08 16:35:00|29.69|27.29|29.7|27.3|29.76|27.36|29.66|27.26|0
1731084000000|2024-11-08 16:40:00|29.71|27.31|29.83|27.43|29.85|27.45|29.69|27.29|0
1731084300000|2024-11-08 16:45:00|29.84|27.44|29.7|27.3|29.85|27.45|29.69|27.29|0
1731084600000|2024-11-08 16:50:00|29.69|27.29|29.65|27.25|29.74|27.34|29.65|27.25|0
1731084900000|2024-11-08 16:55:00|29.66|27.26|29.72|27.32|29.72|27.32|29.59|27.19|0
1731085200000|2024-11-08 17:00:00|29.71|27.31|29.82|27.42|29.86|27.46|29.67|27.27|0
1731085500000|2024-11-08 17:05:00|29.81|27.41|29.82|27.42|29.91|27.51|29.81|27.41|0
1731085800000|2024-11-08 17:10:00|29.81|27.41|29.92|27.52|29.95|27.55|29.78|27.38|0
1731086100000|2024-11-08 17:15:00|29.91|27.51|29.84|27.44|29.95|27.55|29.81|27.41|0
1731086400000|2024-11-08 17:20:00|29.83|27.43|29.86|27.46|29.86|27.46|29.73|27.33|0
1731086700000|2024-11-08 17:25:00|29.84|27.44|29.84|27.44|29.88|27.48|29.78|27.38|0
1731087000000|2024-11-08 17:30:00|29.86|27.46|29.6|27.2|29.86|27.46|29.59|27.19|0
1731087300000|2024-11-08 17:35:00|29.59|27.19|30.07|27.67|30.07|27.67|29.5|27.1|0
1731087600000|2024-11-08 17:40:00|30.08|27.68|30.09|27.69|30.17|27.77|30.02|27.62|0
1731087900000|2024-11-08 17:45:00|30.08|27.68|30.03|27.63|30.08|27.68|30|27.6|0
1731088200000|2024-11-08 17:50:00|30.02|27.62|29.94|27.54|30.03|27.63|29.94|27.54|0
1731088500000|2024-11-08 17:55:00|29.95|27.55|30.05|27.65|30.06|27.66|29.94|27.54|0
1731088800000|2024-11-08 18:00:00|30.04|27.64|30.01|27.61|30.1|27.7|29.99|27.59|0
1731089100000|2024-11-08 18:05:00|30.03|27.63|30.02|27.62|30.04|27.64|29.97|27.57|0
1731089400000|2024-11-08 18:10:00|30.01|27.61|30|27.6|30.04|27.64|29.99|27.59|0
1731089700000|2024-11-08 18:15:00|29.99|27.59|30.04|27.64|30.05|27.65|29.95|27.55|0
1731090000000|2024-11-08 18:20:00|30.02|27.62|30.05|27.65|30.11|27.71|29.98|27.58|0
1731090300000|2024-11-08 18:25:00|30.03|27.63|30.01|27.61|30.05|27.65|29.98|27.58|0
1731090600000|2024-11-08 18:30:00|30|27.6|29.82|27.42|30|27.6|29.81|27.41|0
1731090900000|2024-11-08 18:35:00|29.83|27.43|29.68|27.28|29.88|27.48|29.63|27.23|0
1731091200000|2024-11-08 18:40:00|29.67|27.27|29.64|27.24|29.73|27.33|29.63|27.23|0
1731091500000|2024-11-08 18:45:00|29.63|27.23|29.63|27.23|29.68|27.28|29.54|27.14|0
1731091800000|2024-11-08 18:50:00|29.83|27.43|29.96|27.56|29.96|27.56|29.82|27.42|0
1731092100000|2024-11-08 18:55:00|29.94|27.54|29.76|27.36|29.98|27.58|29.68|27.28|0
1731092400000|2024-11-08 19:00:00|29.79|27.39|29.82|27.42|29.92|27.52|29.73|27.33|0
1731092700000|2024-11-08 19:05:00|29.81|27.41|29.68|27.28|29.82|27.42|29.68|27.28|0
1731093000000|2024-11-08 19:10:00|29.69|27.29|29.73|27.33|29.79|27.39|29.68|27.28|0
1731093300000|2024-11-08 19:15:00|29.72|27.32|29.76|27.36|29.78|27.38|29.65|27.25|0
1731093600000|2024-11-08 19:20:00|29.75|27.35|29.75|27.35|29.78|27.38|29.71|27.31|0
1731093900000|2024-11-08 19:25:00|29.74|27.34|29.78|27.38|29.94|27.54|29.69|27.29|0
1731094200000|2024-11-08 19:30:00|29.8|27.4|29.82|27.42|29.83|27.43|29.76|27.36|0
1731094500000|2024-11-08 19:35:00|29.81|27.41|29.65|27.25|29.82|27.42|29.65|27.25|0
1731094800000|2024-11-08 19:40:00|29.66|27.26|29.65|27.25|29.68|27.28|29.6|27.2|0
1731095100000|2024-11-08 19:45:00|29.63|27.23|29.79|27.39|29.79|27.39|29.63|27.23|0
1731095400000|2024-11-08 19:50:00|29.78|27.38|29.87|27.47|29.89|27.49|29.78|27.38|0
1731095700000|2024-11-08 19:55:00|29.85|27.45|29.94|27.54|29.94|27.54|29.83|27.43|0
1731096000000|2024-11-08 20:00:00|29.92|27.52|30.05|27.65|30.19|27.79|29.92|27.52|0
1731096300000|2024-11-08 20:05:00|30.07|27.67|30|27.6|30.12|27.72|29.97|27.57|0
1731096600000|2024-11-08 20:10:00|29.99|27.59|30.1|27.7|30.15|27.75|29.99|27.59|0
1731096900000|2024-11-08 20:15:00|30.11|27.71|30.08|27.68|30.11|27.71|30.01|27.61|0
1731097200000|2024-11-08 20:20:00|30.09|27.69|30.16|27.76|30.28|27.88|30.06|27.66|0
1731097500000|2024-11-08 20:25:00|30.18|27.78|30.28|27.88|30.29|27.89|30.06|27.66|0
1731097800000|2024-11-08 20:30:00|30.26|27.86|30.45|28.05|30.48|28.08|30.26|27.86|0
1731098100000|2024-11-08 20:35:00|30.46|28.06|30.36|27.96|30.49|28.09|30.32|27.92|0
1731098400000|2024-11-08 20:40:00|30.37|27.97|29.97|27.57|30.5|28.1|29.89|27.49|0
1731098700000|2024-11-08 20:45:00|29.95|27.55|29.95|27.55|29.97|27.57|29.88|27.48|0
1731099000000|2024-11-08 20:50:00|29.99|27.59|29.81|27.41|30.01|27.61|29.79|27.39|0
1731099300000|2024-11-08 20:55:00|29.83|27.43|29.82|27.42|29.94|27.54|29.72|27.32|0
1731099600000|2024-11-08 21:00:00|29.75|27.35|29.75|27.35|29.81|27.41|29.6|27.2|0
1731099900000|2024-11-08 21:05:00|29.76|27.36|29.75|27.35|29.84|27.44|29.71|27.31|0
1731100200000|2024-11-08 21:10:00|29.76|27.36|29.68|27.28|29.76|27.36|29.67|27.27|0
1731288600000|2024-11-11 01:30:00|28.69|26.29|28.66|26.26|28.7|26.3|28.65|26.25|0
1731288900000|2024-11-11 01:35:00|28.67|26.27|28.63|26.23|28.71|26.31|28.63|26.23|0
1731289200000|2024-11-11 01:40:00|28.62|26.22|28.61|26.21|28.63|26.23|28.6|26.2|0
1731289500000|2024-11-11 01:45:00|28.6|26.2|28.65|26.25|28.67|26.27|28.6|26.2|0
1731289800000|2024-11-11 01:50:00|28.64|26.24|28.65|26.25|28.66|26.26|28.62|26.22|0
1731290100000|2024-11-11 01:55:00|28.64|26.24|28.64|26.24|28.66|26.26|28.62|26.22|0
1731290400000|2024-11-11 02:00:00|28.63|26.23|28.68|26.28|28.69|26.29|28.63|26.23|0
1731290700000|2024-11-11 02:05:00|28.69|26.29|28.64|26.24|28.69|26.29|28.64|26.24|0
1731291000000|2024-11-11 02:10:00|28.65|26.25|28.63|26.23|28.67|26.27|28.62|26.22|0
1731291300000|2024-11-11 02:15:00|28.64|26.24|28.65|26.25|28.67|26.27|28.64|26.24|0
1731291600000|2024-11-11 02:20:00|28.67|26.27|28.68|26.28|28.69|26.29|28.65|26.25|0
1731291900000|2024-11-11 02:25:00|28.66|26.26|28.66|26.26|28.66|26.26|28.64|26.24|0
1731292200000|2024-11-11 02:30:00|28.68|26.28|28.74|26.34|28.74|26.34|28.68|26.28|0
1731292500000|2024-11-11 02:35:00|28.75|26.35|28.76|26.36|28.77|26.37|28.74|26.34|0
1731292800000|2024-11-11 02:40:00|28.75|26.35|28.73|26.33|28.77|26.37|28.72|26.32|0
1731293100000|2024-11-11 02:45:00|28.72|26.32|28.77|26.37|28.78|26.38|28.72|26.32|0
1731293400000|2024-11-11 02:50:00|28.76|26.36|28.76|26.36|28.77|26.37|28.74|26.34|0
1731293700000|2024-11-11 02:55:00|28.74|26.34|28.73|26.33|28.74|26.34|28.72|26.32|0
1731294000000|2024-11-11 03:00:00|28.72|26.32|28.74|26.34|28.75|26.35|28.72|26.32|0
1731294300000|2024-11-11 03:05:00|28.73|26.33|28.74|26.34|28.75|26.35|28.73|26.33|0
1731294600000|2024-11-11 03:10:00|28.73|26.33|28.72|26.32|28.74|26.34|28.72|26.32|0
1731294900000|2024-11-11 03:15:00|28.71|26.31|28.72|26.32|28.73|26.33|28.68|26.28|0
1731295200000|2024-11-11 03:20:00|28.73|26.33|28.68|26.28|28.73|26.33|28.68|26.28|0
1731295500000|2024-11-11 03:25:00|28.69|26.29|28.69|26.29|28.7|26.3|28.69|26.29|0
1731295800000|2024-11-11 03:30:00|28.7|26.3|28.7|26.3|28.71|26.31|28.7|26.3|0
1731296100000|2024-11-11 03:35:00|28.71|26.31|28.69|26.29|28.71|26.31|28.68|26.28|0
1731296400000|2024-11-11 03:40:00|28.68|26.28|28.67|26.27|28.69|26.29|28.67|26.27|0
1731296700000|2024-11-11 03:45:00|28.66|26.26|28.66|26.26|28.67|26.27|28.66|26.26|0
1731297000000|2024-11-11 03:50:00|28.65|26.25|28.68|26.28|28.7|26.3|28.65|26.25|0
1731297300000|2024-11-11 03:55:00|28.67|26.27|28.67|26.27|28.68|26.28|28.67|26.27|0
1731297600000|2024-11-11 04:00:00|28.66|26.26|28.6|26.2|28.66|26.26|28.6|26.2|0
1731297900000|2024-11-11 04:05:00|28.58|26.18|28.6|26.2|28.62|26.22|28.58|26.18|0
1731298200000|2024-11-11 04:10:00|28.58|26.18|28.57|26.17|28.58|26.18|28.57|26.17|0
1731298500000|2024-11-11 04:15:00|28.56|26.16|28.57|26.17|28.58|26.18|28.56|26.16|0
1731298800000|2024-11-11 04:20:00|28.58|26.18|28.81|26.41|29.04|26.64|28.56|26.16|0
1731299100000|2024-11-11 04:25:00|28.82|26.42|28.82|26.42|28.83|26.43|28.81|26.41|0
1731299400000|2024-11-11 04:30:00|28.81|26.41|28.83|26.43|28.84|26.44|28.81|26.41|0
1731299700000|2024-11-11 04:35:00|28.84|26.44|28.84|26.44|28.84|26.44|28.82|26.42|0
1731300000000|2024-11-11 04:40:00|28.85|26.45|28.85|26.45|28.87|26.47|28.83|26.43|0
1731300300000|2024-11-11 04:45:00|28.84|26.44|28.85|26.45|28.87|26.47|28.84|26.44|0
1731300600000|2024-11-11 04:50:00|28.86|26.46|28.79|26.39|28.86|26.46|28.79|26.39|0
1731300900000|2024-11-11 04:55:00|28.8|26.4|28.79|26.39|28.8|26.4|28.78|26.38|0
1731301200000|2024-11-11 05:00:00|28.78|26.38|28.77|26.37|28.8|26.4|28.76|26.36|0
1731301500000|2024-11-11 05:05:00|28.76|26.36|28.75|26.35|28.78|26.38|28.75|26.35|0
1731301800000|2024-11-11 05:10:00|28.74|26.34|28.7|26.3|28.74|26.34|28.69|26.29|0
1731302100000|2024-11-11 05:15:00|28.71|26.31|28.75|26.35|28.75|26.35|28.71|26.31|0
1731302400000|2024-11-11 05:20:00|28.76|26.36|28.72|26.32|28.76|26.36|28.72|26.32|0
1731302700000|2024-11-11 05:25:00|28.74|26.34|28.72|26.32|28.74|26.34|28.71|26.31|0
1731303000000|2024-11-11 05:30:00|28.74|26.34|28.76|26.36|28.77|26.37|28.73|26.33|0
1731303300000|2024-11-11 05:35:00|28.75|26.35|28.77|26.37|28.78|26.38|28.75|26.35|0
1731303600000|2024-11-11 05:40:00|28.78|26.38|28.76|26.36|28.78|26.38|28.76|26.36|0
1731303900000|2024-11-11 05:45:00|28.77|26.37|28.76|26.36|28.77|26.37|28.76|26.36|0
1731304200000|2024-11-11 05:50:00|28.74|26.34|28.78|26.38|28.78|26.38|28.74|26.34|0
1731304500000|2024-11-11 05:55:00|28.79|26.39|28.78|26.38|28.79|26.39|28.77|26.37|0
1731304800000|2024-11-11 06:00:00|28.77|26.37|28.79|26.39|28.79|26.39|28.77|26.37|0
1731305100000|2024-11-11 06:05:00|28.78|26.38|28.8|26.4|28.8|26.4|28.78|26.38|0
1731305400000|2024-11-11 06:10:00|28.79|26.39|28.75|26.35|28.8|26.4|28.75|26.35|0
1731305700000|2024-11-11 06:15:00|28.76|26.36|28.7|26.3|28.76|26.36|28.7|26.3|0
1731306000000|2024-11-11 06:20:00|28.71|26.31|28.77|26.37|28.77|26.37|28.71|26.31|0
1731306300000|2024-11-11 06:25:00|28.76|26.36|28.72|26.32|28.76|26.36|28.72|26.32|0
1731306600000|2024-11-11 06:30:00|28.73|26.33|28.7|26.3|28.74|26.34|28.69|26.29|0
1731306900000|2024-11-11 06:35:00|28.71|26.31|28.72|26.32|28.74|26.34|28.69|26.29|0
1731307200000|2024-11-11 06:40:00|28.73|26.33|28.72|26.32|28.73|26.33|28.71|26.31|0
1731307500000|2024-11-11 06:45:00|28.73|26.33|28.72|26.32|28.73|26.33|28.72|26.32|0
1731307800000|2024-11-11 06:50:00|28.73|26.33|28.68|26.28|28.73|26.33|28.68|26.28|0
1731308100000|2024-11-11 06:55:00|28.69|26.29|28.72|26.32|28.74|26.34|28.69|26.29|0
1731308400000|2024-11-11 07:00:00|28.73|26.33|28.78|26.38|28.8|26.4|28.72|26.32|0
1731308700000|2024-11-11 07:05:00|28.79|26.39|28.73|26.33|28.79|26.39|28.73|26.33|0
1731309000000|2024-11-11 07:10:00|28.74|26.34|28.73|26.33|28.74|26.34|28.73|26.33|0
1731309300000|2024-11-11 07:15:00|28.74|26.34|28.7|26.3|28.74|26.34|28.7|26.3|0
1731309600000|2024-11-11 07:20:00|28.69|26.29|28.69|26.29|28.71|26.31|28.68|26.28|0
1731309900000|2024-11-11 07:25:00|28.7|26.3|28.66|26.26|28.73|26.33|28.65|26.25|0
1731310200000|2024-11-11 07:30:00|28.65|26.25|28.64|26.24|28.66|26.26|28.63|26.23|0
1731310500000|2024-11-11 07:35:00|28.63|26.23|28.64|26.24|28.65|26.25|28.63|26.23|0
1731310800000|2024-11-11 07:40:00|28.63|26.23|28.67|26.27|29.23|26.83|28.63|26.23|0
1731311100000|2024-11-11 07:45:00|28.66|26.26|28.66|26.26|28.66|26.26|28.63|26.23|0
1731311400000|2024-11-11 07:50:00|28.65|26.25|28.64|26.24|28.65|26.25|28.63|26.23|0
1731311700000|2024-11-11 07:55:00|28.63|26.23|28.62|26.22|28.63|26.23|28.6|26.2|0
1731312000000|2024-11-11 08:00:00|28.61|26.21|28.58|26.18|28.64|26.24|28.58|26.18|0
1731312300000|2024-11-11 08:05:00|28.59|26.19|28.62|26.22|28.64|26.24|28.57|26.17|0
1731312600000|2024-11-11 08:10:00|28.63|26.23|28.57|26.17|28.63|26.23|28.57|26.17|0
1731312900000|2024-11-11 08:15:00|28.56|26.16|28.43|26.03|28.56|26.16|28.42|26.02|0
1731313200000|2024-11-11 08:20:00|28.42|26.02|28.49|26.09|28.51|26.11|28.42|26.02|0
1731313500000|2024-11-11 08:25:00|28.51|26.11|28.38|25.98|28.52|26.12|28.37|25.97|0
1731313800000|2024-11-11 08:30:00|28.4|26|28.43|26.03|28.47|26.07|28.38|25.98|0
1731314100000|2024-11-11 08:35:00|28.44|26.04|28.37|25.97|28.46|26.06|28.35|25.95|0
1731314400000|2024-11-11 08:40:00|28.38|25.98|28.42|26.02|28.43|26.03|28.37|25.97|0
1731314700000|2024-11-11 08:45:00|28.43|26.03|28.5|26.1|28.5|26.1|28.43|26.03|0
1731315000000|2024-11-11 08:50:00|28.49|26.09|28.56|26.16|28.56|26.16|28.46|26.06|0
1731315300000|2024-11-11 08:55:00|28.55|26.15|28.53|26.13|28.61|26.21|28.52|26.12|0
1731315600000|2024-11-11 09:00:00|28.52|26.12|28.54|26.14|28.56|26.16|28.51|26.11|0
1731315900000|2024-11-11 09:05:00|28.53|26.13|28.55|26.15|28.63|26.23|28.52|26.12|0
1731316200000|2024-11-11 09:10:00|28.53|26.13|28.46|26.06|28.58|26.18|28.46|26.06|0
1731316500000|2024-11-11 09:15:00|28.47|26.07|28.41|26.01|28.5|26.1|28.39|25.99|0
1731316800000|2024-11-11 09:20:00|28.4|26|28.47|26.07|28.47|26.07|28.39|25.99|0
1731317100000|2024-11-11 09:25:00|28.48|26.08|28.44|26.04|28.52|26.12|28.43|26.03|0
1731317400000|2024-11-11 09:30:00|28.42|26.02|28.46|26.06|28.47|26.07|28.42|26.02|0
1731317700000|2024-11-11 09:35:00|28.44|26.04|28.43|26.03|28.46|26.06|28.41|26.01|0
1731318000000|2024-11-11 09:40:00|28.44|26.04|28.41|26.01|28.44|26.04|28.39|25.99|0
1731318300000|2024-11-11 09:45:00|28.42|26.02|28.43|26.03|28.45|26.05|28.41|26.01|0
1731318600000|2024-11-11 09:50:00|28.42|26.02|28.47|26.07|28.48|26.08|28.42|26.02|0
1731318900000|2024-11-11 09:55:00|28.46|26.06|28.5|26.1|28.51|26.11|28.45|26.05|0
1731319200000|2024-11-11 10:00:00|28.49|26.09|28.46|26.06|28.5|26.1|28.44|26.04|0
1731319500000|2024-11-11 10:05:00|28.47|26.07|28.5|26.1|28.5|26.1|28.44|26.04|0
1731319800000|2024-11-11 10:10:00|28.49|26.09|28.5|26.1|28.51|26.11|28.47|26.07|0
1731320100000|2024-11-11 10:15:00|28.48|26.08|28.46|26.06|28.5|26.1|28.46|26.06|0
1731320400000|2024-11-11 10:20:00|28.47|26.07|28.45|26.05|28.47|26.07|28.42|26.02|0
1731320700000|2024-11-11 10:25:00|28.43|26.03|28.46|26.06|28.47|26.07|28.43|26.03|0
1731321000000|2024-11-11 10:30:00|28.47|26.07|28.47|26.07|28.51|26.11|28.46|26.06|0
1731321300000|2024-11-11 10:35:00|28.46|26.06|28.44|26.04|28.47|26.07|28.43|26.03|0
1731321600000|2024-11-11 10:40:00|28.43|26.03|28.64|26.24|28.65|26.25|28.43|26.03|0
1731321900000|2024-11-11 10:45:00|28.65|26.25|28.67|26.27|28.69|26.29|28.65|26.25|0
1731322200000|2024-11-11 10:50:00|28.68|26.28|28.71|26.31|28.74|26.34|28.66|26.26|0
1731322500000|2024-11-11 10:55:00|28.72|26.32|28.76|26.36|28.76|26.36|28.71|26.31|0
1731322800000|2024-11-11 11:00:00|28.75|26.35|28.73|26.33|28.77|26.37|28.72|26.32|0
1731323100000|2024-11-11 11:05:00|28.72|26.32|28.68|26.28|28.72|26.32|28.68|26.28|0
1731323400000|2024-11-11 11:10:00|28.7|26.3|28.68|26.28|28.72|26.32|28.67|26.27|0
1731323700000|2024-11-11 11:15:00|28.69|26.29|28.72|26.32|28.74|26.34|28.68|26.28|0
1731324000000|2024-11-11 11:20:00|28.73|26.33|28.67|26.27|28.73|26.33|28.67|26.27|0
1731324300000|2024-11-11 11:25:00|28.68|26.28|28.68|26.28|28.72|26.32|28.68|26.28|0
1731324600000|2024-11-11 11:30:00|28.67|26.27|28.62|26.22|28.67|26.27|28.62|26.22|0
1731324900000|2024-11-11 11:35:00|28.63|26.23|28.61|26.21|28.63|26.23|28.59|26.19|0
1731325200000|2024-11-11 11:40:00|28.62|26.22|28.59|26.19|28.64|26.24|28.59|26.19|0
1731325500000|2024-11-11 11:45:00|28.61|26.21|28.59|26.19|28.63|26.23|28.59|26.19|0
1731325800000|2024-11-11 11:50:00|28.6|26.2|28.59|26.19|28.6|26.2|28.59|26.19|0
1731326100000|2024-11-11 11:55:00|28.58|26.18|28.59|26.19|28.6|26.2|28.58|26.18|0
1731326400000|2024-11-11 12:00:00|28.58|26.18|28.56|26.16|28.59|26.19|28.55|26.15|0
1731326700000|2024-11-11 12:05:00|28.55|26.15|28.55|26.15|28.56|26.16|28.54|26.14|0
1731327000000|2024-11-11 12:10:00|28.54|26.14|28.45|26.05|28.54|26.14|28.44|26.04|0
1731327300000|2024-11-11 12:15:00|28.44|26.04|28.43|26.03|28.45|26.05|28.43|26.03|0
1731327600000|2024-11-11 12:20:00|28.44|26.04|28.42|26.02|28.45|26.05|28.4|26|0
1731327900000|2024-11-11 12:25:00|28.43|26.03|28.36|25.96|28.43|26.03|28.36|25.96|0
1731328200000|2024-11-11 12:30:00|28.37|25.97|28.5|26.1|28.54|26.14|28.32|25.92|0
1731328500000|2024-11-11 12:35:00|28.52|26.12|28.48|26.08|28.52|26.12|28.48|26.08|0
1731328800000|2024-11-11 12:40:00|28.49|26.09|28.35|25.95|28.49|26.09|28.35|25.95|0
1731329100000|2024-11-11 12:45:00|28.36|25.96|28.33|25.93|28.37|25.97|28.27|25.87|0
1731329400000|2024-11-11 12:50:00|28.34|25.94|28.34|25.94|28.37|25.97|28.32|25.92|0
1731329700000|2024-11-11 12:55:00|28.35|25.95|28.38|25.98|28.4|26|28.34|25.94|0
1731330000000|2024-11-11 13:00:00|28.37|25.97|28.34|25.94|28.37|25.97|28.31|25.91|0
1731330300000|2024-11-11 13:05:00|28.35|25.95|28.41|26.01|28.43|26.03|28.35|25.95|0
1731330600000|2024-11-11 13:10:00|28.43|26.03|28.39|25.99|28.43|26.03|28.35|25.95|0
1731330900000|2024-11-11 13:15:00|28.4|26|28.5|26.1|28.53|26.13|28.39|25.99|0
1731331200000|2024-11-11 13:20:00|28.51|26.11|28.48|26.08|28.52|26.12|28.47|26.07|0
1731331500000|2024-11-11 13:25:00|28.49|26.09|28.51|26.11|28.55|26.15|28.48|26.08|0
1731331800000|2024-11-11 13:30:00|28.5|26.1|28.67|26.27|28.67|26.27|28.49|26.09|0
1731332100000|2024-11-11 13:35:00|28.69|26.29|28.75|26.35|28.84|26.44|28.69|26.29|0
1731332400000|2024-11-11 13:40:00|28.76|26.36|28.78|26.38|28.83|26.43|28.76|26.36|0
1731332700000|2024-11-11 13:45:00|28.77|26.37|28.76|26.36|28.78|26.38|28.67|26.27|0
1731333000000|2024-11-11 13:50:00|28.74|26.34|28.73|26.33|28.78|26.38|28.72|26.32|0
1731333300000|2024-11-11 13:55:00|28.72|26.32|28.42|26.02|28.74|26.34|28.37|25.97|0
1731333600000|2024-11-11 14:00:00|28.41|26.01|28.45|26.05|28.48|26.08|28.41|26.01|0
1731333900000|2024-11-11 14:05:00|28.44|26.04|28.43|26.03|28.45|26.05|28.38|25.98|0
1731334200000|2024-11-11 14:10:00|28.42|26.02|28.44|26.04|28.48|26.08|28.42|26.02|0
1731334500000|2024-11-11 14:15:00|28.43|26.03|28.43|26.03|28.51|26.11|28.39|25.99|0
1731334800000|2024-11-11 14:20:00|28.41|26.01|28.44|26.04|28.46|26.06|28.4|26|0
1731335100000|2024-11-11 14:25:00|28.45|26.05|28.4|26|28.47|26.07|28.39|25.99|0
1731335400000|2024-11-11 14:30:00|28.42|26.02|28.37|25.97|28.42|26.02|28.11|25.71|0
1731335700000|2024-11-11 14:35:00|28.38|25.98|28.21|25.81|28.38|25.98|28.14|25.74|0
1731336000000|2024-11-11 14:40:00|28.18|25.78|28.7|26.3|28.72|26.32|28.11|25.71|0
1731336300000|2024-11-11 14:45:00|28.69|26.29|28.82|26.42|28.98|26.58|28.56|26.16|0
1731336600000|2024-11-11 14:50:00|28.79|26.39|28.83|26.43|28.89|26.49|28.74|26.34|0
1731336900000|2024-11-11 14:55:00|28.82|26.42|28.86|26.46|28.95|26.55|28.79|26.39|0
1731337200000|2024-11-11 15:00:00|28.84|26.44|28.95|26.55|28.95|26.55|28.83|26.43|0
1731337500000|2024-11-11 15:05:00|28.96|26.56|28.82|26.42|29.08|26.68|28.76|26.36|0
1731337800000|2024-11-11 15:10:00|28.83|26.43|28.76|26.36|28.84|26.44|28.63|26.23|0
1731338100000|2024-11-11 15:15:00|28.77|26.37|28.78|26.38|28.84|26.44|28.67|26.27|0
1731338400000|2024-11-11 15:20:00|28.77|26.37|28.73|26.33|28.95|26.55|28.72|26.32|0
1731338700000|2024-11-11 15:25:00|28.74|26.34|28.79|26.39|28.79|26.39|28.66|26.26|0
1731339000000|2024-11-11 15:30:00|28.78|26.38|28.64|26.24|28.79|26.39|28.57|26.17|0
1731339300000|2024-11-11 15:35:00|28.63|26.23|28.34|25.94|28.66|26.26|28.34|25.94|0
1731339600000|2024-11-11 15:40:00|28.33|25.93|28.66|26.26|28.67|26.27|28.29|25.89|0
1731339900000|2024-11-11 15:45:00|28.63|26.23|28.52|26.12|28.69|26.29|28.52|26.12|0
1731340200000|2024-11-11 15:50:00|28.55|26.15|28.42|26.02|28.65|26.25|28.42|26.02|0
1731340500000|2024-11-11 15:55:00|28.41|26.01|28.53|26.13|28.77|26.37|28.34|25.94|0
1731340800000|2024-11-11 16:00:00|28.52|26.12|28.53|26.13|28.56|26.16|28.4|26|0
1731341100000|2024-11-11 16:05:00|28.54|26.14|28.55|26.15|28.7|26.3|28.52|26.12|0
1731341400000|2024-11-11 16:10:00|28.54|26.14|28.65|26.25|28.7|26.3|28.53|26.13|0
1731341700000|2024-11-11 16:15:00|28.66|26.26|28.66|26.26|28.79|26.39|28.64|26.24|0
1731342000000|2024-11-11 16:20:00|28.67|26.27|28.27|25.87|28.72|26.32|28.19|25.79|0
1731342300000|2024-11-11 16:25:00|28.28|25.88|28.38|25.98|28.43|26.03|28.28|25.88|0
1731342600000|2024-11-11 16:30:00|28.37|25.97|28.32|25.92|28.44|26.04|28.29|25.89|0
1731342900000|2024-11-11 16:35:00|28.31|25.91|28.17|25.77|28.32|25.92|28.17|25.77|0
1731343200000|2024-11-11 16:40:00|28.18|25.78|28.27|25.87|28.33|25.93|28.18|25.78|0
1731343500000|2024-11-11 16:45:00|28.26|25.86|28.27|25.87|28.34|25.94|28.21|25.81|0
1731343800000|2024-11-11 16:50:00|28.28|25.88|28.3|25.9|28.33|25.93|28.24|25.84|0
1731344100000|2024-11-11 16:55:00|28.29|25.89|28.19|25.79|28.29|25.89|28.17|25.77|0
1731344400000|2024-11-11 17:00:00|28.22|25.82|28.25|25.85|28.29|25.89|28.16|25.76|0
1731344700000|2024-11-11 17:05:00|28.24|25.84|28.32|25.92|28.35|25.95|28.24|25.84|0
1731345000000|2024-11-11 17:10:00|28.31|25.91|28.33|25.93|28.39|25.99|28.29|25.89|0
1731345300000|2024-11-11 17:15:00|28.32|25.92|28.53|26.13|28.53|26.13|28.31|25.91|0
1731345600000|2024-11-11 17:20:00|28.49|26.09|28.53|26.13|28.55|26.15|28.4|26|0
1731345900000|2024-11-11 17:25:00|28.54|26.14|28.33|25.93|28.56|26.16|28.33|25.93|0
1731346200000|2024-11-11 17:30:00|28.31|25.91|28.23|25.83|28.35|25.95|28.22|25.82|0
1731346500000|2024-11-11 17:35:00|28.25|25.85|28.37|25.97|28.37|25.97|28.25|25.85|0
1731346800000|2024-11-11 17:40:00|28.36|25.96|28.4|26|28.47|26.07|28.32|25.92|0
1731347100000|2024-11-11 17:45:00|28.41|26.01|28.52|26.12|28.53|26.13|28.41|26.01|0
1731347400000|2024-11-11 17:50:00|28.5|26.1|28.42|26.02|28.56|26.16|28.32|25.92|0
1731347700000|2024-11-11 17:55:00|28.44|26.04|28.6|26.2|28.6|26.2|28.44|26.04|0
1731348000000|2024-11-11 18:00:00|28.67|26.27|28.47|26.07|29|26.6|28.44|26.04|0
1731348300000|2024-11-11 18:05:00|28.73|26.33|28.71|26.31|28.87|26.47|28.67|26.27|0
1731348600000|2024-11-11 18:10:00|28.72|26.32|28.73|26.33|28.89|26.49|28.69|26.29|0
1731348900000|2024-11-11 18:15:00|28.7|26.3|28.84|26.44|28.84|26.44|28.68|26.28|0
1731349200000|2024-11-11 18:20:00|28.83|26.43|29.17|26.77|29.49|27.09|28.21|25.81|0
1731349500000|2024-11-11 18:25:00|29.18|26.78|28.85|26.45|29.18|26.78|28.85|26.45|0
1731349800000|2024-11-11 18:30:00|28.87|26.47|28.93|26.53|28.98|26.58|28.85|26.45|0
1731350100000|2024-11-11 18:35:00|28.94|26.54|28.77|26.37|28.96|26.56|28.73|26.33|0
1731350400000|2024-11-11 18:40:00|28.76|26.36|28.72|26.32|28.79|26.39|28.67|26.27|0
1731350700000|2024-11-11 18:45:00|28.71|26.31|28.62|26.22|28.76|26.36|28.58|26.18|0
1731351000000|2024-11-11 18:50:00|28.61|26.21|28.56|26.16|28.62|26.22|28.45|26.05|0
1731351300000|2024-11-11 18:55:00|28.55|26.15|28.63|26.23|28.67|26.27|28.55|26.15|0
1731351600000|2024-11-11 19:00:00|28.64|26.24|28.68|26.28|28.72|26.32|28.61|26.21|0
1731351900000|2024-11-11 19:05:00|28.67|26.27|28.62|26.22|28.69|26.29|28.58|26.18|0
1731352200000|2024-11-11 19:10:00|28.63|26.23|28.71|26.31|28.74|26.34|28.62|26.22|0
1731352500000|2024-11-11 19:15:00|28.7|26.3|28.69|26.29|28.74|26.34|28.59|26.19|0
1731352800000|2024-11-11 19:20:00|28.68|26.28|28.66|26.26|28.71|26.31|28.63|26.23|0
1731353100000|2024-11-11 19:25:00|28.65|26.25|28.52|26.12|28.69|26.29|28.46|26.06|0
1731353400000|2024-11-11 19:30:00|28.51|26.11|28.4|26|28.58|26.18|28.4|26|0
1731353700000|2024-11-11 19:35:00|28.41|26.01|28.44|26.04|28.49|26.09|28.4|26|0
1731354000000|2024-11-11 19:40:00|28.43|26.03|28.47|26.07|28.49|26.09|28.42|26.02|0
1731354300000|2024-11-11 19:45:00|28.46|26.06|28.43|26.03|28.56|26.16|28.42|26.02|0
1731354600000|2024-11-11 19:50:00|28.42|26.02|28.49|26.09|28.53|26.13|28.42|26.02|0
1731354900000|2024-11-11 19:55:00|28.48|26.08|28.44|26.04|28.5|26.1|28.44|26.04|0
1731355200000|2024-11-11 20:00:00|28.45|26.05|28.49|26.09|28.56|26.16|28.44|26.04|0
1731355500000|2024-11-11 20:05:00|28.48|26.08|28.38|25.98|28.5|26.1|28.38|25.98|0
1731355800000|2024-11-11 20:10:00|28.39|25.99|28.41|26.01|28.43|26.03|28.29|25.89|0
1731356100000|2024-11-11 20:15:00|28.4|26|28.4|26|28.47|26.07|28.37|25.97|0
1731356400000|2024-11-11 20:20:00|28.41|26.01|28.44|26.04|28.45|26.05|28.36|25.96|0
1731356700000|2024-11-11 20:25:00|28.42|26.02|28.45|26.05|28.52|26.12|28.42|26.02|0
1731357000000|2024-11-11 20:30:00|28.46|26.06|28.45|26.05|28.57|26.17|28.43|26.03|0
1731357300000|2024-11-11 20:35:00|28.43|26.03|28.37|25.97|28.46|26.06|28.37|25.97|0
1731357600000|2024-11-11 20:40:00|28.36|25.96|28.44|26.04|28.48|26.08|28.31|25.91|0
1731357900000|2024-11-11 20:45:00|28.46|26.06|28.53|26.13|28.59|26.19|28.44|26.04|0
1731358200000|2024-11-11 20:50:00|28.5|26.1|28.47|26.07|28.5|26.1|28.33|25.93|0
1731358500000|2024-11-11 20:55:00|28.44|26.04|28.18|25.78|28.56|26.16|28.18|25.78|0
1731358800000|2024-11-11 21:00:00|28.14|25.74|28.23|25.83|28.42|26.02|28.14|25.74|0
1731359100000|2024-11-11 21:05:00|28.26|25.86|28.22|25.82|28.28|25.88|28.15|25.75|0
1731359400000|2024-11-11 21:10:00|28.23|25.83|28.3|25.9|28.34|25.94|28.17|25.77|0
1731359700000|2024-11-11 21:15:00|28.38|25.78|28.31|25.71|28.42|25.82|28.3|25.7|0
1731360000000|2024-11-11 21:20:00|28.34|25.74|28.35|25.75|28.36|25.76|28.33|25.73|0
1731360300000|2024-11-11 21:25:00|28.34|25.74|28.35|25.75|28.4|25.8|28.33|25.73|0
1731360600000|2024-11-11 21:30:00|28.37|25.77|28.36|25.76|28.39|25.79|28.36|25.76|0
1731360900000|2024-11-11 21:35:00|28.37|25.77|28.35|25.75|28.38|25.78|28.35|25.75|0
1731361200000|2024-11-11 21:40:00|28.34|25.74|28.34|25.74|28.36|25.76|28.34|25.74|0
1731361500000|2024-11-11 21:45:00|28.35|25.75|28.36|25.76|28.37|25.77|28.33|25.73|0
1731361800000|2024-11-11 21:50:00|28.35|25.75|28.36|25.76|28.36|25.76|28.33|25.73|0
1731362100000|2024-11-11 21:55:00|28.37|25.77|28.45|25.85|28.46|25.86|28.36|25.76|0
1731362400000|2024-11-11 22:00:00|28.49|25.89|28.49|25.89|28.51|25.91|28.48|25.88|0
1731362700000|2024-11-11 22:05:00|28.48|25.88|28.48|25.88|28.48|25.88|28.48|25.88|0
1731363000000|2024-11-11 22:10:00|28.49|25.89|28.49|25.89|28.5|25.9|28.48|25.88|0
1731363300000|2024-11-11 22:15:00|28.48|25.88|28.5|25.9|28.52|25.92|28.48|25.88|0
1731363600000|2024-11-11 22:20:00|28.49|25.89|28.48|25.88|28.5|25.9|28.48|25.88|0
1731363900000|2024-11-11 22:25:00|28.51|25.91|28.49|25.89|28.52|25.92|28.49|25.89|0
1731364200000|2024-11-11 22:30:00|28.5|25.9|28.51|25.91|28.51|25.91|28.49|25.89|0
1731365100000|2024-11-11 22:45:00|28.52|25.92|28.5|25.9|28.52|25.92|28.5|25.9|0
1731365400000|2024-11-11 22:50:00|28.49|25.89|28.5|25.9|28.51|25.91|28.49|25.89|0
1731365700000|2024-11-11 22:55:00|28.49|25.89|28.47|25.87|28.51|25.91|28.44|25.84|0
1731366000000|2024-11-11 23:00:00|28.4|25.8|28.58|25.98|28.59|25.99|28.4|25.8|0
1731366300000|2024-11-11 23:05:00|28.57|25.97|28.5|25.9|28.57|25.97|28.47|25.87|0
1731366600000|2024-11-11 23:10:00|28.53|25.93|28.56|25.96|28.58|25.98|28.49|25.89|0
1731366900000|2024-11-11 23:15:00|28.58|25.98|28.54|25.94|28.6|26|28.53|25.93|0
1731367200000|2024-11-11 23:20:00|28.51|25.91|28.46|25.86|28.51|25.91|28.45|25.85|0
1731367500000|2024-11-11 23:25:00|28.45|25.85|28.48|25.88|28.5|25.9|28.45|25.85|0
1731367800000|2024-11-11 23:30:00|28.46|25.86|28.51|25.91|28.52|25.92|28.45|25.85|0
1731368100000|2024-11-11 23:35:00|28.52|25.92|28.57|25.97|28.58|25.98|28.51|25.91|0
1731368400000|2024-11-11 23:40:00|28.56|25.96|28.52|25.92|28.57|25.97|28.52|25.92|0
1731368700000|2024-11-11 23:45:00|28.5|25.9|28.56|25.96|28.59|25.99|28.5|25.9|0
1731369000000|2024-11-11 23:50:00|28.55|25.95|28.48|25.88|28.55|25.95|28.48|25.88|0
1731369300000|2024-11-11 23:55:00|28.49|25.89|28.46|25.86|28.51|25.91|28.46|25.86|0
1731369600000|2024-11-12 00:00:00|28.49|25.89|28.43|25.83|28.52|25.92|28.43|25.83|0
1731369900000|2024-11-12 00:05:00|28.44|25.84|28.52|25.92|28.53|25.93|28.44|25.84|0
1731370200000|2024-11-12 00:10:00|28.51|25.91|28.44|25.84|28.56|25.96|28.44|25.84|0
1731370500000|2024-11-12 00:15:00|28.47|25.87|28.52|25.92|28.53|25.93|28.46|25.86|0
1731370800000|2024-11-12 00:20:00|28.5|25.9|28.59|25.99|28.64|26.04|28.5|25.9|0
1731371100000|2024-11-12 00:25:00|28.58|25.98|28.56|25.96|28.6|26|28.55|25.95|0
1731371400000|2024-11-12 00:30:00|28.55|25.95|28.6|26|28.67|26.07|28.54|25.94|0
1731371700000|2024-11-12 00:35:00|28.56|25.96|28.66|26.06|28.66|26.06|28.56|25.96|0
1731372000000|2024-11-12 00:40:00|28.65|26.05|28.67|26.07|28.69|26.09|28.64|26.04|0
1731372300000|2024-11-12 00:45:00|28.66|26.06|28.61|26.01|28.66|26.06|28.61|26.01|0
1731372600000|2024-11-12 00:50:00|28.62|26.02|28.56|25.96|28.65|26.05|28.56|25.96|0
1731372900000|2024-11-12 00:55:00|28.57|25.97|28.54|25.94|28.59|25.99|28.54|25.94|0
1731373200000|2024-11-12 01:00:00|28.55|25.95|28.49|25.89|28.58|25.98|28.47|25.87|0
1731373500000|2024-11-12 01:05:00|28.48|25.88|28.37|25.77|28.49|25.89|28.34|25.74|0
1731373800000|2024-11-12 01:10:00|28.36|25.76|28.32|25.72|28.37|25.77|28.3|25.7|0
1731374100000|2024-11-12 01:15:00|28.33|25.73|28.31|25.71|28.33|25.73|28.29|25.69|0
1731374400000|2024-11-12 01:20:00|28.3|25.7|28.77|26.17|28.82|26.22|28.3|25.7|0
1731374700000|2024-11-12 01:25:00|28.79|26.19|28.8|26.2|28.81|26.21|28.76|26.16|0
1731375000000|2024-11-12 01:30:00|28.7|26.3|28.68|26.28|28.72|26.32|28.66|26.26|0
1731375300000|2024-11-12 01:35:00|28.7|26.3|28.66|26.26|28.72|26.32|28.66|26.26|0
1731375600000|2024-11-12 01:40:00|28.67|26.27|28.66|26.26|28.73|26.33|28.66|26.26|0
1731375900000|2024-11-12 01:45:00|28.67|26.27|28.65|26.25|28.67|26.27|28.6|26.2|0
1731376200000|2024-11-12 01:50:00|28.66|26.26|28.74|26.34|28.74|26.34|28.65|26.25|0
1731376500000|2024-11-12 01:55:00|28.75|26.35|28.8|26.4|28.8|26.4|28.75|26.35|0
1731376800000|2024-11-12 02:00:00|28.79|26.39|28.76|26.36|28.83|26.43|28.75|26.35|0
1731377100000|2024-11-12 02:05:00|28.78|26.38|28.69|26.29|28.78|26.38|28.68|26.28|0
1731377400000|2024-11-12 02:10:00|28.7|26.3|28.71|26.31|28.75|26.35|28.69|26.29|0
1731377700000|2024-11-12 02:15:00|28.73|26.33|28.74|26.34|28.76|26.36|28.71|26.31|0
1731378000000|2024-11-12 02:20:00|28.76|26.36|28.8|26.4|28.8|26.4|28.74|26.34|0
1731378300000|2024-11-12 02:25:00|28.81|26.41|28.78|26.38|28.83|26.43|28.76|26.36|0
1731378600000|2024-11-12 02:30:00|28.79|26.39|28.79|26.39|28.84|26.44|28.73|26.33|0
1731378900000|2024-11-12 02:35:00|28.8|26.4|28.86|26.46|28.87|26.47|28.79|26.39|0
1731379200000|2024-11-12 02:40:00|28.84|26.44|28.83|26.43|28.87|26.47|28.81|26.41|0
1731379500000|2024-11-12 02:45:00|28.84|26.44|29.01|26.61|29.04|26.64|28.83|26.43|0
1731379800000|2024-11-12 02:50:00|28.99|26.59|29.04|26.64|29.09|26.69|28.99|26.59|0
1731380100000|2024-11-12 02:55:00|29.05|26.65|28.99|26.59|29.06|26.66|28.97|26.57|0
1731380400000|2024-11-12 03:00:00|28.98|26.58|28.95|26.55|29.01|26.61|28.92|26.52|0
1731380700000|2024-11-12 03:05:00|28.94|26.54|28.92|26.52|28.95|26.55|28.91|26.51|0
1731381000000|2024-11-12 03:10:00|28.91|26.51|28.92|26.52|28.92|26.52|28.89|26.49|0
1731381300000|2024-11-12 03:15:00|28.91|26.51|28.92|26.52|28.93|26.53|28.87|26.47|0
1731381600000|2024-11-12 03:20:00|28.93|26.53|28.91|26.51|28.93|26.53|28.88|26.48|0
1731381900000|2024-11-12 03:25:00|28.9|26.5|28.86|26.46|28.91|26.51|28.86|26.46|0
1731382200000|2024-11-12 03:30:00|28.85|26.45|28.83|26.43|28.87|26.47|28.82|26.42|0
1731382500000|2024-11-12 03:35:00|28.84|26.44|28.88|26.48|28.89|26.49|28.84|26.44|0
1731382800000|2024-11-12 03:40:00|28.89|26.49|28.87|26.47|28.89|26.49|28.84|26.44|0
1731383100000|2024-11-12 03:45:00|28.88|26.48|28.93|26.53|28.93|26.53|28.87|26.47|0
1731383400000|2024-11-12 03:50:00|28.91|26.51|28.95|26.55|28.96|26.56|28.9|26.5|0
1731383700000|2024-11-12 03:55:00|28.94|26.54|28.97|26.57|28.97|26.57|28.94|26.54|0
1731384000000|2024-11-12 04:00:00|28.96|26.56|28.94|26.54|28.97|26.57|28.92|26.52|0
1731384300000|2024-11-12 04:05:00|28.95|26.55|28.96|26.56|28.96|26.56|28.94|26.54|0
1731384600000|2024-11-12 04:10:00|28.95|26.55|28.98|26.58|29|26.6|28.95|26.55|0
1731384900000|2024-11-12 04:15:00|28.97|26.57|28.91|26.51|28.97|26.57|28.91|26.51|0
1731385200000|2024-11-12 04:20:00|28.9|26.5|28.88|26.48|28.92|26.52|28.88|26.48|0
1731385500000|2024-11-12 04:25:00|28.89|26.49|28.86|26.46|28.9|26.5|28.86|26.46|0
1731385800000|2024-11-12 04:30:00|28.85|26.45|28.89|26.49|28.89|26.49|28.82|26.42|0
1731386100000|2024-11-12 04:35:00|28.88|26.48|28.91|26.51|28.92|26.52|28.88|26.48|0
1731386400000|2024-11-12 04:40:00|28.9|26.5|28.9|26.5|28.9|26.5|28.88|26.48|0
1731386700000|2024-11-12 04:45:00|28.89|26.49|28.88|26.48|28.9|26.5|28.88|26.48|0
1731387000000|2024-11-12 04:50:00|28.89|26.49|28.85|26.45|28.89|26.49|28.85|26.45|0
1731387300000|2024-11-12 04:55:00|28.87|26.47|28.83|26.43|28.87|26.47|28.82|26.42|0
1731387600000|2024-11-12 05:00:00|28.82|26.42|28.88|26.48|28.89|26.49|28.82|26.42|0
1731387900000|2024-11-12 05:05:00|28.89|26.49|28.89|26.49|28.91|26.51|28.88|26.48|0
1731388200000|2024-11-12 05:10:00|28.9|26.5|28.89|26.49|28.9|26.5|28.88|26.48|0
1731388500000|2024-11-12 05:15:00|28.9|26.5|28.92|26.52|28.92|26.52|28.89|26.49|0
1731388800000|2024-11-12 05:20:00|28.91|26.51|28.91|26.51|28.92|26.52|28.88|26.48|0
1731389100000|2024-11-12 05:25:00|28.92|26.52|28.96|26.56|28.97|26.57|28.92|26.52|0
1731389400000|2024-11-12 05:30:00|28.97|26.57|28.97|26.57|28.99|26.59|28.94|26.54|0
1731389700000|2024-11-12 05:35:00|28.98|26.58|28.97|26.57|28.98|26.58|28.95|26.55|0
1731390000000|2024-11-12 05:40:00|28.95|26.55|28.98|26.58|28.98|26.58|28.93|26.53|0
1731390300000|2024-11-12 05:45:00|28.97|26.57|28.99|26.59|28.99|26.59|28.97|26.57|0
1731390600000|2024-11-12 05:50:00|28.98|26.58|29|26.6|29.03|26.63|28.96|26.56|0
1731390900000|2024-11-12 05:55:00|28.99|26.59|28.99|26.59|29.04|26.64|28.99|26.59|0
1731391200000|2024-11-12 06:00:00|29.01|26.61|29|26.6|29.04|26.64|28.96|26.56|0
1731391500000|2024-11-12 06:05:00|28.99|26.59|28.96|26.56|28.99|26.59|28.95|26.55|0
1731391800000|2024-11-12 06:10:00|28.95|26.55|28.96|26.56|28.96|26.56|28.94|26.54|0
1731392100000|2024-11-12 06:15:00|28.97|26.57|28.97|26.57|28.97|26.57|28.95|26.55|0
1731392400000|2024-11-12 06:20:00|28.96|26.56|28.93|26.53|28.97|26.57|28.92|26.52|0
1731392700000|2024-11-12 06:25:00|28.94|26.54|28.92|26.52|28.95|26.55|28.92|26.52|0
1731393000000|2024-11-12 06:30:00|28.91|26.51|28.91|26.51|28.93|26.53|28.9|26.5|0
1731393300000|2024-11-12 06:35:00|28.92|26.52|28.94|26.54|28.96|26.56|28.92|26.52|0
1731393600000|2024-11-12 06:40:00|28.93|26.53|28.97|26.57|28.97|26.57|28.93|26.53|0
1731393900000|2024-11-12 06:45:00|28.96|26.56|28.94|26.54|28.97|26.57|28.94|26.54|0
1731394200000|2024-11-12 06:50:00|28.95|26.55|28.92|26.52|28.96|26.56|28.92|26.52|0
1731394500000|2024-11-12 06:55:00|28.93|26.53|28.93|26.53|28.94|26.54|28.92|26.52|0
1731394800000|2024-11-12 07:00:00|28.91|26.51|28.89|26.49|28.94|26.54|28.88|26.48|0
1731395100000|2024-11-12 07:05:00|28.9|26.5|28.88|26.48|28.9|26.5|28.86|26.46|0
1731395400000|2024-11-12 07:10:00|28.89|26.49|28.86|26.46|28.9|26.5|28.84|26.44|0
1731395700000|2024-11-12 07:15:00|28.87|26.47|28.84|26.44|28.87|26.47|28.81|26.41|0
1731396000000|2024-11-12 07:20:00|28.85|26.45|28.92|26.52|28.93|26.53|28.85|26.45|0
1731396300000|2024-11-12 07:25:00|28.93|26.53|28.98|26.58|29.08|26.68|28.93|26.53|0
1731396600000|2024-11-12 07:30:00|28.97|26.57|28.99|26.59|28.99|26.59|28.93|26.53|0
1731396900000|2024-11-12 07:35:00|28.98|26.58|29.05|26.65|29.07|26.67|28.97|26.57|0
1731397200000|2024-11-12 07:40:00|29.04|26.64|28.94|26.54|29.07|26.67|28.93|26.53|0
1731397500000|2024-11-12 07:45:00|28.95|26.55|28.83|26.43|28.95|26.55|28.82|26.42|0
1731397800000|2024-11-12 07:50:00|28.84|26.44|28.84|26.44|28.88|26.48|28.79|26.39|0
1731398100000|2024-11-12 07:55:00|28.85|26.45|28.8|26.4|28.88|26.48|28.79|26.39|0
1731398400000|2024-11-12 08:00:00|28.83|26.43|28.85|26.45|28.9|26.5|28.82|26.42|0
1731398700000|2024-11-12 08:05:00|28.84|26.44|28.84|26.44|28.87|26.47|28.78|26.38|0
1731399000000|2024-11-12 08:10:00|28.85|26.45|28.96|26.56|28.97|26.57|28.83|26.43|0
1731399300000|2024-11-12 08:15:00|28.95|26.55|28.92|26.52|28.95|26.55|28.86|26.46|0
1731399600000|2024-11-12 08:20:00|28.93|26.53|28.84|26.44|28.95|26.55|28.84|26.44|0
1731399900000|2024-11-12 08:25:00|28.82|26.42|28.88|26.48|28.9|26.5|28.82|26.42|0
1731400200000|2024-11-12 08:30:00|28.85|26.45|28.87|26.47|28.88|26.48|28.82|26.42|0
1731400500000|2024-11-12 08:35:00|28.88|26.48|28.82|26.42|28.9|26.5|28.82|26.42|0
1731400800000|2024-11-12 08:40:00|28.83|26.43|28.81|26.41|28.83|26.43|28.75|26.35|0
1731401100000|2024-11-12 08:45:00|28.82|26.42|28.72|26.32|28.86|26.46|28.72|26.32|0
1731401400000|2024-11-12 08:50:00|28.73|26.33|28.62|26.22|28.73|26.33|28.55|26.15|0
1731401700000|2024-11-12 08:55:00|28.63|26.23|28.66|26.26|28.67|26.27|28.62|26.22|0
1731402000000|2024-11-12 09:00:00|28.67|26.27|28.73|26.33|28.78|26.38|28.65|26.25|0
1731402300000|2024-11-12 09:05:00|28.71|26.31|28.91|26.51|28.91|26.51|28.71|26.31|0
1731402600000|2024-11-12 09:10:00|28.93|26.53|28.88|26.48|28.93|26.53|28.86|26.46|0
1731402900000|2024-11-12 09:15:00|28.86|26.46|28.84|26.44|28.9|26.5|28.83|26.43|0
1731403200000|2024-11-12 09:20:00|28.85|26.45|28.86|26.46|28.87|26.47|28.79|26.39|0
1731403500000|2024-11-12 09:25:00|28.87|26.47|28.91|26.51|28.91|26.51|28.85|26.45|0
1731403800000|2024-11-12 09:30:00|28.92|26.52|28.77|26.37|28.93|26.53|28.76|26.36|0
1731404100000|2024-11-12 09:35:00|28.79|26.39|28.9|26.5|28.9|26.5|28.77|26.37|0
1731404400000|2024-11-12 09:40:00|28.91|26.51|28.94|26.54|28.96|26.56|28.85|26.45|0
1731404700000|2024-11-12 09:45:00|28.93|26.53|29.04|26.64|29.05|26.65|28.93|26.53|0
1731405000000|2024-11-12 09:50:00|29.02|26.62|29|26.6|29.09|26.69|28.95|26.55|0
1731405300000|2024-11-12 09:55:00|28.99|26.59|29.08|26.68|29.1|26.7|28.99|26.59|0
1731405600000|2024-11-12 10:00:00|29.09|26.69|29.17|26.77|29.19|26.79|29.08|26.68|0
1731405900000|2024-11-12 10:05:00|29.16|26.76|29.11|26.71|29.19|26.79|29.11|26.71|0
1731406200000|2024-11-12 10:10:00|29.12|26.72|29.21|26.81|29.21|26.81|29.12|26.72|0
1731406500000|2024-11-12 10:15:00|29.2|26.8|29.22|26.82|29.22|26.82|29.16|26.76|0
1731406800000|2024-11-12 10:20:00|29.21|26.81|29.33|26.93|29.38|26.98|29.16|26.76|0
1731407100000|2024-11-12 10:25:00|29.32|26.92|29.38|26.98|29.49|27.09|29.32|26.92|0
1731407400000|2024-11-12 10:30:00|29.37|26.97|29.43|27.03|29.43|27.03|29.32|26.92|0
1731407700000|2024-11-12 10:35:00|29.4|27|29.27|26.87|29.42|27.02|29.23|26.83|0
1731408000000|2024-11-12 10:40:00|29.28|26.88|29.17|26.77|29.32|26.92|29.17|26.77|0
1731408300000|2024-11-12 10:45:00|29.19|26.79|29.21|26.81|29.24|26.84|29.18|26.78|0
1731408600000|2024-11-12 10:50:00|29.2|26.8|29.12|26.72|29.26|26.86|29.07|26.67|0
1731408900000|2024-11-12 10:55:00|29.14|26.74|29.19|26.79|29.23|26.83|29.13|26.73|0
1731409200000|2024-11-12 11:00:00|29.15|26.75|29|26.6|29.18|26.78|29|26.6|0
1731409500000|2024-11-12 11:05:00|29.01|26.61|29.04|26.64|29.06|26.66|29|26.6|0
1731409800000|2024-11-12 11:10:00|29.03|26.63|28.92|26.52|29.04|26.64|28.91|26.51|0
1731410100000|2024-11-12 11:15:00|28.91|26.51|28.99|26.59|29.07|26.67|28.91|26.51|0
1731410400000|2024-11-12 11:20:00|29|26.6|28.95|26.55|29|26.6|28.92|26.52|0
1731410700000|2024-11-12 11:25:00|28.96|26.56|28.98|26.58|29.03|26.63|28.96|26.56|0
1731411000000|2024-11-12 11:30:00|28.97|26.57|28.92|26.52|28.98|26.58|28.9|26.5|0
1731411300000|2024-11-12 11:35:00|28.91|26.51|28.91|26.51|28.95|26.55|28.91|26.51|0
1731411600000|2024-11-12 11:40:00|28.92|26.52|29.04|26.64|29.04|26.64|28.9|26.5|0
1731411900000|2024-11-12 11:45:00|29.06|26.66|29.04|26.64|29.14|26.74|28.99|26.59|0
1731412200000|2024-11-12 11:50:00|29.03|26.63|29.08|26.68|29.1|26.7|28.97|26.57|0
1731412500000|2024-11-12 11:55:00|29.07|26.67|29.02|26.62|29.1|26.7|28.98|26.58|0
1731412800000|2024-11-12 12:00:00|29|26.6|28.95|26.55|29|26.6|28.88|26.48|0
1731413100000|2024-11-12 12:05:00|28.94|26.54|28.85|26.45|28.95|26.55|28.85|26.45|0
1731413400000|2024-11-12 12:10:00|28.87|26.47|28.84|26.44|28.9|26.5|28.8|26.4|0
1731413700000|2024-11-12 12:15:00|28.85|26.45|28.94|26.54|28.94|26.54|28.83|26.43|0
1731414000000|2024-11-12 12:20:00|28.95|26.55|28.86|26.46|28.99|26.59|28.85|26.45|0
1731414300000|2024-11-12 12:25:00|28.88|26.48|28.92|26.52|28.92|26.52|28.86|26.46|0
1731414600000|2024-11-12 12:30:00|28.94|26.54|29|26.6|29.02|26.62|28.91|26.51|0
1731414900000|2024-11-12 12:35:00|28.98|26.58|28.9|26.5|28.98|26.58|28.87|26.47|0
1731415200000|2024-11-12 12:40:00|28.89|26.49|28.82|26.42|28.89|26.49|28.77|26.37|0
1731415500000|2024-11-12 12:45:00|28.81|26.41|28.75|26.35|28.81|26.41|28.71|26.31|0
1731415800000|2024-11-12 12:50:00|28.76|26.36|28.86|26.46|28.87|26.47|28.75|26.35|0
1731416100000|2024-11-12 12:55:00|28.87|26.47|28.88|26.48|28.92|26.52|28.82|26.42|0
1731416400000|2024-11-12 13:00:00|28.87|26.47|28.95|26.55|29.02|26.62|28.87|26.47|0
1731416700000|2024-11-12 13:05:00|28.94|26.54|28.88|26.48|28.94|26.54|28.84|26.44|0
1731417000000|2024-11-12 13:10:00|28.89|26.49|28.85|26.45|28.94|26.54|28.84|26.44|0
1731417300000|2024-11-12 13:15:00|28.84|26.44|28.79|26.39|28.9|26.5|28.78|26.38|0
1731417600000|2024-11-12 13:20:00|28.8|26.4|28.89|26.49|28.9|26.5|28.74|26.34|0
1731417900000|2024-11-12 13:25:00|28.9|26.5|28.91|26.51|28.92|26.52|28.86|26.46|0
1731418200000|2024-11-12 13:30:00|28.9|26.5|28.8|26.4|28.96|26.56|28.77|26.37|0
1731418500000|2024-11-12 13:35:00|28.79|26.39|28.85|26.45|28.86|26.46|28.77|26.37|0
1731418800000|2024-11-12 13:40:00|28.83|26.43|28.87|26.47|28.92|26.52|28.83|26.43|0
1731419100000|2024-11-12 13:45:00|28.86|26.46|28.7|26.3|28.86|26.46|28.67|26.27|0
1731419400000|2024-11-12 13:50:00|28.71|26.31|28.76|26.36|28.76|26.36|28.66|26.26|0
1731419700000|2024-11-12 13:55:00|28.75|26.35|28.68|26.28|28.75|26.35|28.68|26.28|0
1731420000000|2024-11-12 14:00:00|28.69|26.29|28.76|26.36|28.77|26.37|28.65|26.25|0
1731420300000|2024-11-12 14:05:00|28.74|26.34|28.79|26.39|28.81|26.41|28.74|26.34|0
1731420600000|2024-11-12 14:10:00|28.8|26.4|28.85|26.45|28.88|26.48|28.79|26.39|0
1731420900000|2024-11-12 14:15:00|28.84|26.44|28.89|26.49|28.91|26.51|28.83|26.43|0
1731421200000|2024-11-12 14:20:00|28.88|26.48|28.86|26.46|28.89|26.49|28.78|26.38|0
1731421500000|2024-11-12 14:25:00|28.89|26.49|28.69|26.29|28.9|26.5|28.67|26.27|0
1731421800000|2024-11-12 14:30:00|28.74|26.34|28.66|26.26|28.84|26.44|28.57|26.17|0
1731422100000|2024-11-12 14:35:00|28.68|26.28|28.5|26.1|28.94|26.54|28.39|25.99|0
1731422400000|2024-11-12 14:40:00|28.48|26.08|28.51|26.11|28.56|26.16|28.42|26.02|0
1731422700000|2024-11-12 14:45:00|28.52|26.12|28.57|26.17|28.66|26.26|28.48|26.08|0
1731423000000|2024-11-12 14:50:00|28.55|26.15|28.59|26.19|28.64|26.24|28.52|26.12|0
1731423300000|2024-11-12 14:55:00|28.58|26.18|28.59|26.19|28.65|26.25|28.49|26.09|0
1731423600000|2024-11-12 15:00:00|28.54|26.14|28.94|26.54|28.95|26.55|28.53|26.13|0
1731423900000|2024-11-12 15:05:00|28.95|26.55|28.95|26.55|29.1|26.7|28.89|26.49|0
1731424200000|2024-11-12 15:10:00|28.97|26.57|28.88|26.48|28.97|26.57|28.73|26.33|0
1731424500000|2024-11-12 15:15:00|28.85|26.45|29.01|26.61|29.03|26.63|28.83|26.43|0
1731424800000|2024-11-12 15:20:00|29.03|26.63|29.02|26.62|29.08|26.68|28.77|26.37|0
1731425100000|2024-11-12 15:25:00|29.03|26.63|29.09|26.69|29.09|26.69|28.93|26.53|0
1731425400000|2024-11-12 15:30:00|29.08|26.68|28.98|26.58|29.18|26.78|28.98|26.58|0
1731425700000|2024-11-12 15:35:00|28.99|26.59|29.05|26.65|29.08|26.68|28.88|26.48|0
1731426000000|2024-11-12 15:40:00|29.06|26.66|29.25|26.85|29.26|26.86|29|26.6|0
1731426300000|2024-11-12 15:45:00|29.27|26.87|29.18|26.78|29.3|26.9|29.13|26.73|0
1731426600000|2024-11-12 15:50:00|29.16|26.76|29.31|26.91|29.31|26.91|29.13|26.73|0
1731426900000|2024-11-12 15:55:00|29.32|26.92|29.43|27.03|29.44|27.04|29.24|26.84|0
1731427200000|2024-11-12 16:00:00|29.41|27.01|29.32|26.92|29.44|27.04|29.29|26.89|0
1731427500000|2024-11-12 16:05:00|29.33|26.93|29.47|27.07|29.47|27.07|29.32|26.92|0
1731427800000|2024-11-12 16:10:00|29.45|27.05|29.46|27.06|29.52|27.12|29.38|26.98|0
1731428100000|2024-11-12 16:15:00|29.45|27.05|29.29|26.89|29.48|27.08|29.29|26.89|0
1731428400000|2024-11-12 16:20:00|29.28|26.88|29.51|27.11|29.53|27.13|29.26|26.86|0
1731428700000|2024-11-12 16:25:00|29.5|27.1|29.46|27.06|29.53|27.13|29.39|26.99|0
1731429000000|2024-11-12 16:30:00|29.45|27.05|29.09|26.69|29.47|27.07|29.03|26.63|0
1731429300000|2024-11-12 16:35:00|29.11|26.71|29.4|27|29.44|27.04|28.98|26.58|0
1731429600000|2024-11-12 16:40:00|29.39|26.99|29.35|26.95|29.4|27|29.28|26.88|0
1731429900000|2024-11-12 16:45:00|29.37|26.97|29.49|27.09|29.49|27.09|29.3|26.9|0
1731430200000|2024-11-12 16:50:00|29.48|27.08|29.13|26.73|29.49|27.09|29.02|26.62|0
1731430500000|2024-11-12 16:55:00|29.14|26.74|29.43|27.03|29.45|27.05|29.13|26.73|0
1731430800000|2024-11-12 17:00:00|29.44|27.04|29.31|26.91|29.51|27.11|29.31|26.91|0
1731431100000|2024-11-12 17:05:00|29.32|26.92|29.39|26.99|29.42|27.02|29.3|26.9|0
1731431400000|2024-11-12 17:10:00|29.4|27|29.46|27.06|29.54|27.14|29.35|26.95|0
1731431700000|2024-11-12 17:15:00|29.47|27.07|29.5|27.1|29.55|27.15|29.42|27.02|0
1731432000000|2024-11-12 17:20:00|29.51|27.11|29.57|27.17|29.63|27.23|29.51|27.11|0
1731432300000|2024-11-12 17:25:00|29.58|27.18|29.41|27.01|29.58|27.18|29.33|26.93|0
1731432600000|2024-11-12 17:30:00|29.42|27.02|29.41|27.01|29.49|27.09|29.36|26.96|0
1731432900000|2024-11-12 17:35:00|29.42|27.02|29.43|27.03|29.48|27.08|29.32|26.92|0
1731433200000|2024-11-12 17:40:00|29.44|27.04|29.58|27.18|29.62|27.22|29.43|27.03|0
1731433500000|2024-11-12 17:45:00|29.59|27.19|29.73|27.33|29.73|27.33|29.55|27.15|0
1731433800000|2024-11-12 17:50:00|29.74|27.34|29.73|27.33|29.77|27.37|29.67|27.27|0
1731434100000|2024-11-12 17:55:00|29.72|27.32|30.33|27.93|30.37|27.97|29.72|27.32|0
1731434400000|2024-11-12 18:00:00|30.35|27.95|30.31|27.91|30.48|28.08|30.12|27.72|0
1731434700000|2024-11-12 18:05:00|30.3|27.9|30.2|27.8|30.38|27.98|30.18|27.78|0
1731435000000|2024-11-12 18:10:00|30.21|27.81|29.55|27.15|30.21|27.81|29.19|26.79|0
1731435300000|2024-11-12 18:15:00|29.54|27.14|29.74|27.34|29.9|27.5|29.37|26.97|0
1731435600000|2024-11-12 18:20:00|29.71|27.31|29.84|27.44|30|27.6|29.7|27.3|0
1731435900000|2024-11-12 18:25:00|29.86|27.46|29.9|27.5|30.08|27.68|29.84|27.44|0
1731436200000|2024-11-12 18:30:00|29.91|27.51|29.65|27.25|29.93|27.53|29.65|27.25|0
1731436500000|2024-11-12 18:35:00|29.63|27.23|29.61|27.21|29.63|27.23|29.43|27.03|0
1731436800000|2024-11-12 18:40:00|29.6|27.2|29.44|27.04|29.62|27.22|29.42|27.02|0
1731437100000|2024-11-12 18:45:00|29.46|27.06|29.03|26.63|30.01|27.61|29|26.6|0
1731437400000|2024-11-12 18:50:00|29.01|26.61|28.88|26.48|29.01|26.61|28.88|26.48|0
1731437700000|2024-11-12 18:55:00|28.89|26.49|28.69|26.29|28.89|26.49|28.53|26.13|0
1731438000000|2024-11-12 19:00:00|28.72|26.32|28.61|26.21|28.73|26.33|28.58|26.18|0
1731438300000|2024-11-12 19:05:00|28.59|26.19|28.59|26.19|28.65|26.25|28.47|26.07|0
1731438600000|2024-11-12 19:10:00|28.6|26.2|28.94|26.54|29.03|26.63|28.6|26.2|0
1731438900000|2024-11-12 19:15:00|28.95|26.55|28.83|26.43|28.95|26.55|28.79|26.39|0
1731439200000|2024-11-12 19:20:00|28.82|26.42|28.7|26.3|28.89|26.49|28.65|26.25|0
1731439500000|2024-11-12 19:25:00|28.67|26.27|28.78|26.38|28.82|26.42|28.63|26.23|0
1731439800000|2024-11-12 19:30:00|28.77|26.37|28.71|26.31|28.82|26.42|28.71|26.31|0
1731440100000|2024-11-12 19:35:00|28.72|26.32|28.69|26.29|28.74|26.34|28.6|26.2|0
1731440400000|2024-11-12 19:40:00|28.72|26.32|28.68|26.28|28.74|26.34|28.57|26.17|0
1731440700000|2024-11-12 19:45:00|28.67|26.27|28.69|26.29|28.76|26.36|28.65|26.25|0
1731441000000|2024-11-12 19:50:00|28.68|26.28|28.75|26.35|28.8|26.4|28.67|26.27|0
1731441300000|2024-11-12 19:55:00|28.74|26.34|28.76|26.36|28.82|26.42|28.73|26.33|0
1731441600000|2024-11-12 20:00:00|28.75|26.35|28.74|26.34|28.83|26.43|28.7|26.3|0
1731441900000|2024-11-12 20:05:00|28.75|26.35|28.72|26.32|28.8|26.4|28.66|26.26|0
1731442200000|2024-11-12 20:10:00|28.71|26.31|28.89|26.49|28.89|26.49|28.71|26.31|0
1731442500000|2024-11-12 20:15:00|28.88|26.48|28.97|26.57|29.1|26.7|28.84|26.44|0
1731442800000|2024-11-12 20:20:00|28.94|26.54|28.99|26.59|29.05|26.65|28.94|26.54|0
1731443100000|2024-11-12 20:25:00|28.98|26.58|29.05|26.65|29.15|26.75|28.97|26.57|0
1731443400000|2024-11-12 20:30:00|29.09|26.69|29.19|26.79|29.2|26.8|29.04|26.64|0
1731443700000|2024-11-12 20:35:00|29.16|26.76|29.07|26.67|29.29|26.89|29.04|26.64|0
1731444000000|2024-11-12 20:40:00|29.11|26.71|29.05|26.65|29.16|26.76|28.99|26.59|0
1731444300000|2024-11-12 20:45:00|29.06|26.66|29.08|26.68|29.18|26.78|29.04|26.64|0
1731444600000|2024-11-12 20:50:00|29.12|26.72|29.27|26.87|29.44|27.04|29.12|26.72|0
1731444900000|2024-11-12 20:55:00|29.33|26.93|29.04|26.64|29.41|27.01|28.9|26.5|0
1731445200000|2024-11-12 21:00:00|29|26.6|28.91|26.51|29.05|26.65|28.89|26.49|0
1731445500000|2024-11-12 21:05:00|28.93|26.53|28.89|26.49|28.95|26.55|28.88|26.48|0
1731445800000|2024-11-12 21:10:00|28.88|26.48|28.86|26.46|28.9|26.5|28.84|26.44|0
1731446100000|2024-11-12 21:15:00|28.96|26.36|28.99|26.39|29|26.4|28.96|26.36|0
1731446400000|2024-11-12 21:20:00|28.97|26.37|28.96|26.36|29|26.4|28.95|26.35|0
1731446700000|2024-11-12 21:25:00|28.97|26.37|28.97|26.37|28.97|26.37|28.96|26.36|0
1731447000000|2024-11-12 21:30:00|28.95|26.35|28.98|26.38|28.98|26.38|28.95|26.35|0
1731447300000|2024-11-12 21:35:00|28.97|26.37|29.04|26.44|29.06|26.46|28.97|26.37|0
1731447600000|2024-11-12 21:40:00|29.03|26.43|29.05|26.45|29.08|26.48|29.03|26.43|0
1731447900000|2024-11-12 21:45:00|29.04|26.44|29.03|26.43|29.07|26.47|29.03|26.43|0
1731448200000|2024-11-12 21:50:00|29.04|26.44|29.1|26.5|29.1|26.5|29.02|26.42|0
1731448500000|2024-11-12 21:55:00|29.11|26.51|29.16|26.56|29.16|26.56|29.1|26.5|0
1731448800000|2024-11-12 22:00:00|29.15|26.55|29.16|26.56|29.17|26.57|29.12|26.52|0
1731449100000|2024-11-12 22:05:00|29.14|26.54|29.14|26.54|29.14|26.54|29.1|26.5|0
1731449400000|2024-11-12 22:10:00|29.13|26.53|29.11|26.51|29.13|26.53|29.11|26.51|0
1731449700000|2024-11-12 22:15:00|29.12|26.52|29.09|26.49|29.12|26.52|29.08|26.48|0
1731450000000|2024-11-12 22:20:00|29.1|26.5|29.12|26.52|29.12|26.52|29.08|26.48|0
1731450300000|2024-11-12 22:25:00|29.13|26.53|29.12|26.52|29.14|26.54|29.11|26.51|0
1731450600000|2024-11-12 22:30:00|29.13|26.53|29.14|26.54|29.14|26.54|29.13|26.53|0
1731450900000|2024-11-12 22:35:00|29.13|26.53|29.15|26.55|29.16|26.56|29.13|26.53|0
1731451200000|2024-11-12 22:40:00|29.17|26.57|29.18|26.58|29.18|26.58|29.13|26.53|0
1731451500000|2024-11-12 22:45:00|29.16|26.56|29.17|26.57|29.18|26.58|29.16|26.56|0
1731451800000|2024-11-12 22:50:00|29.15|26.55|29.16|26.56|29.17|26.57|29.15|26.55|0
1731452100000|2024-11-12 22:55:00|29.18|26.58|29.17|26.57|29.18|26.58|29.15|26.55|0
1731452400000|2024-11-12 23:00:00|29.15|26.55|29.36|26.76|29.37|26.77|29.1|26.5|0
1731452700000|2024-11-12 23:05:00|29.34|26.74|29.32|26.72|29.41|26.81|29.32|26.72|0
1731453000000|2024-11-12 23:10:00|29.34|26.74|29.38|26.78|29.47|26.87|29.34|26.74|0
1731453300000|2024-11-12 23:15:00|29.39|26.79|29.38|26.78|29.43|26.83|29.35|26.75|0
1731453600000|2024-11-12 23:20:00|29.37|26.77|29.43|26.83|29.46|26.86|29.3|26.7|0
1731453900000|2024-11-12 23:25:00|29.42|26.82|29.51|26.91|29.54|26.94|29.41|26.81|0
1731454200000|2024-11-12 23:30:00|29.49|26.89|29.48|26.88|29.53|26.93|29.46|26.86|0
1731454500000|2024-11-12 23:35:00|29.47|26.87|29.45|26.85|29.52|26.92|29.44|26.84|0
1731454800000|2024-11-12 23:40:00|29.44|26.84|29.4|26.8|29.44|26.84|29.39|26.79|0
1731455100000|2024-11-12 23:45:00|29.41|26.81|29.4|26.8|29.43|26.83|29.38|26.78|0
1731455400000|2024-11-12 23:50:00|29.41|26.81|29.39|26.79|29.46|26.86|29.38|26.78|0
1731455700000|2024-11-12 23:55:00|29.4|26.8|29.35|26.75|29.4|26.8|29.33|26.73|0
1731456000000|2024-11-13 00:00:00|29.33|26.73|29.41|26.81|29.44|26.84|29.31|26.71|0
1731456300000|2024-11-13 00:05:00|29.4|26.8|29.49|26.89|29.49|26.89|29.4|26.8|0
1731456600000|2024-11-13 00:10:00|29.47|26.87|29.5|26.9|29.51|26.91|29.45|26.85|0
1731456900000|2024-11-13 00:15:00|29.51|26.91|29.53|26.93|29.58|26.98|29.5|26.9|0
1731457200000|2024-11-13 00:20:00|29.52|26.92|29.52|26.92|29.53|26.93|29.5|26.9|0
1731457500000|2024-11-13 00:25:00|29.53|26.93|29.54|26.94|29.56|26.96|29.52|26.92|0
1731457800000|2024-11-13 00:30:00|29.53|26.93|29.47|26.87|29.53|26.93|29.47|26.87|0
1731458100000|2024-11-13 00:35:00|29.46|26.86|29.53|26.93|29.56|26.96|29.46|26.86|0
1731458400000|2024-11-13 00:40:00|29.52|26.92|29.47|26.87|29.53|26.93|29.45|26.85|0
1731458700000|2024-11-13 00:45:00|29.46|26.86|29.4|26.8|29.48|26.88|29.4|26.8|0
1731459000000|2024-11-13 00:50:00|29.39|26.79|29.45|26.85|29.5|26.9|29.38|26.78|0
1731459300000|2024-11-13 00:55:00|29.46|26.86|29.5|26.9|29.5|26.9|29.43|26.83|0
1731459600000|2024-11-13 01:00:00|29.49|26.89|29.48|26.88|29.51|26.91|29.46|26.86|0
1731459900000|2024-11-13 01:05:00|29.49|26.89|29.5|26.9|29.54|26.94|29.48|26.88|0
1731460200000|2024-11-13 01:10:00|29.51|26.91|29.47|26.87|29.54|26.94|29.47|26.87|0
1731460500000|2024-11-13 01:15:00|29.46|26.86|29.37|26.77|29.46|26.86|29.36|26.76|0
1731460800000|2024-11-13 01:20:00|29.38|26.78|29.4|26.8|29.4|26.8|29.37|26.77|0
1731461100000|2024-11-13 01:25:00|29.41|26.81|29.37|26.77|29.45|26.85|29.37|26.77|0
1731461400000|2024-11-13 01:30:00|29.27|26.87|29.26|26.86|29.28|26.88|29.24|26.84|0
1731461700000|2024-11-13 01:35:00|29.27|26.87|29.31|26.91|29.37|26.97|29.24|26.84|0
1731462000000|2024-11-13 01:40:00|29.3|26.9|29.38|26.98|29.49|27.09|29.29|26.89|0
1731462300000|2024-11-13 01:45:00|29.4|27|29.35|26.95|29.4|27|29.33|26.93|0
1731462600000|2024-11-13 01:50:00|29.34|26.94|29.39|26.99|29.4|27|29.32|26.92|0
1731462900000|2024-11-13 01:55:00|29.38|26.98|29.4|27|29.45|27.05|29.38|26.98|0
1731463200000|2024-11-13 02:00:00|29.41|27.01|29.33|26.93|29.43|27.03|29.33|26.93|0
1731463500000|2024-11-13 02:05:00|29.34|26.94|29.36|26.96|29.38|26.98|29.33|26.93|0
1731463800000|2024-11-13 02:10:00|29.35|26.95|29.32|26.92|29.36|26.96|29.3|26.9|0
1731464100000|2024-11-13 02:15:00|29.34|26.94|29.36|26.96|29.36|26.96|29.32|26.92|0
1731464400000|2024-11-13 02:20:00|29.37|26.97|29.37|26.97|29.4|27|29.35|26.95|0
1731464700000|2024-11-13 02:25:00|29.36|26.96|29.42|27.02|29.42|27.02|29.35|26.95|0
1731465000000|2024-11-13 02:30:00|29.41|27.01|29.45|27.05|29.51|27.11|29.4|27|0
1731465300000|2024-11-13 02:35:00|29.46|27.06|29.41|27.01|29.47|27.07|29.41|27.01|0
1731465600000|2024-11-13 02:40:00|29.42|27.02|29.43|27.03|29.43|27.03|29.39|26.99|0
1731465900000|2024-11-13 02:45:00|29.44|27.04|29.37|26.97|29.44|27.04|29.37|26.97|0
1731466200000|2024-11-13 02:50:00|29.36|26.96|29.28|26.88|29.37|26.97|29.28|26.88|0
1731466500000|2024-11-13 02:55:00|29.29|26.89|29.29|26.89|29.3|26.9|29.28|26.88|0
1731466800000|2024-11-13 03:00:00|29.3|26.9|29.21|26.81|29.3|26.9|29.18|26.78|0
1731467100000|2024-11-13 03:05:00|29.23|26.83|29.21|26.81|29.26|26.86|29.21|26.81|0
1731467400000|2024-11-13 03:10:00|29.22|26.82|29.24|26.84|29.24|26.84|29.2|26.8|0
1731467700000|2024-11-13 03:15:00|29.22|26.82|29.23|26.83|29.26|26.86|29.22|26.82|0
1731468000000|2024-11-13 03:20:00|29.24|26.84|29.2|26.8|29.25|26.85|29.19|26.79|0
1731468300000|2024-11-13 03:25:00|29.19|26.79|29.18|26.78|29.22|26.82|29.18|26.78|0
1731468600000|2024-11-13 03:30:00|29.17|26.77|29.25|26.85|29.25|26.85|29.17|26.77|0
1731468900000|2024-11-13 03:35:00|29.24|26.84|29.26|26.86|29.31|26.91|29.22|26.82|0
1731469200000|2024-11-13 03:40:00|29.27|26.87|29.29|26.89|29.29|26.89|29.26|26.86|0
1731469500000|2024-11-13 03:45:00|29.28|26.88|29.27|26.87|29.29|26.89|29.22|26.82|0
1731469800000|2024-11-13 03:50:00|29.28|26.88|29.33|26.93|29.34|26.94|29.27|26.87|0
1731470100000|2024-11-13 03:55:00|29.34|26.94|29.37|26.97|29.38|26.98|29.34|26.94|0
1731470400000|2024-11-13 04:00:00|29.35|26.95|29.38|26.98|29.39|26.99|29.33|26.93|0
1731470700000|2024-11-13 04:05:00|29.37|26.97|29.41|27.01|29.43|27.03|29.35|26.95|0
1731471000000|2024-11-13 04:10:00|29.4|27|29.45|27.05|29.48|27.08|29.4|27|0
1731471300000|2024-11-13 04:15:00|29.44|27.04|29.44|27.04|29.46|27.06|29.41|27.01|0
1731471600000|2024-11-13 04:20:00|29.43|27.03|29.4|27|29.44|27.04|29.39|26.99|0
1731471900000|2024-11-13 04:25:00|29.39|26.99|29.38|26.98|29.41|27.01|29.38|26.98|0
1731472200000|2024-11-13 04:30:00|29.4|27|29.41|27.01|29.42|27.02|29.37|26.97|0
1731472500000|2024-11-13 04:35:00|29.4|27|29.43|27.03|29.43|27.03|29.4|27|0
1731472800000|2024-11-13 04:40:00|29.45|27.05|29.42|27.02|29.45|27.05|29.39|26.99|0
1731473100000|2024-11-13 04:45:00|29.43|27.03|29.42|27.02|29.43|27.03|29.41|27.01|0
1731473400000|2024-11-13 04:50:00|29.43|27.03|29.44|27.04|29.47|27.07|29.42|27.02|0
1731473700000|2024-11-13 04:55:00|29.43|27.03|29.4|27|29.43|27.03|29.39|26.99|0
1731474000000|2024-11-13 05:00:00|29.42|27.02|29.43|27.03|29.45|27.05|29.4|27|0
1731474300000|2024-11-13 05:05:00|29.42|27.02|29.4|27|29.43|27.03|29.39|26.99|0
1731474600000|2024-11-13 05:10:00|29.41|27.01|29.46|27.06|29.48|27.08|29.41|27.01|0
1731474900000|2024-11-13 05:15:00|29.48|27.08|29.5|27.1|29.5|27.1|29.41|27.01|0
1731475200000|2024-11-13 05:20:00|29.49|27.09|29.47|27.07|29.49|27.09|29.45|27.05|0
1731475500000|2024-11-13 05:25:00|29.46|27.06|29.5|27.1|29.5|27.1|29.45|27.05|0
1731475800000|2024-11-13 05:30:00|29.51|27.11|29.5|27.1|29.54|27.14|29.47|27.07|0
1731476100000|2024-11-13 05:35:00|29.51|27.11|29.57|27.17|29.61|27.21|29.5|27.1|0
1731476400000|2024-11-13 05:40:00|29.58|27.18|29.61|27.21|29.62|27.22|29.56|27.16|0
1731476700000|2024-11-13 05:45:00|29.6|27.2|29.59|27.19|29.61|27.21|29.58|27.18|0
1731477000000|2024-11-13 05:50:00|29.58|27.18|29.61|27.21|29.62|27.22|29.54|27.14|0
1731477300000|2024-11-13 05:55:00|29.6|27.2|29.59|27.19|29.61|27.21|29.58|27.18|0
1731477600000|2024-11-13 06:00:00|29.6|27.2|29.55|27.15|29.62|27.22|29.54|27.14|0
1731477900000|2024-11-13 06:05:00|29.56|27.16|29.6|27.2|29.62|27.22|29.55|27.15|0
1731478200000|2024-11-13 06:10:00|29.59|27.19|29.81|27.41|29.81|27.41|29.59|27.19|0
1731478500000|2024-11-13 06:15:00|29.78|27.38|29.77|27.37|29.88|27.48|29.75|27.35|0
1731478800000|2024-11-13 06:20:00|29.75|27.35|29.78|27.38|29.82|27.42|29.74|27.34|0
1731479100000|2024-11-13 06:25:00|29.79|27.39|29.8|27.4|29.82|27.42|29.77|27.37|0
1731479400000|2024-11-13 06:30:00|29.81|27.41|29.89|27.49|29.89|27.49|29.8|27.4|0
1731479700000|2024-11-13 06:35:00|29.88|27.48|29.89|27.49|29.92|27.52|29.86|27.46|0
1731480000000|2024-11-13 06:40:00|29.88|27.48|29.81|27.41|29.89|27.49|29.78|27.38|0
1731480300000|2024-11-13 06:45:00|29.8|27.4|29.72|27.32|29.84|27.44|29.72|27.32|0
1731480600000|2024-11-13 06:50:00|30.86|28.46|30.68|28.28|33.62|31.22|30.26|27.86|0
1731480900000|2024-11-13 06:55:00|30.69|28.29|30.81|28.41|30.81|28.41|30.66|28.26|0
1731481200000|2024-11-13 07:00:00|30.82|28.42|30.78|28.38|30.83|28.43|30.77|28.37|0
1731481500000|2024-11-13 07:05:00|30.77|28.37|30.81|28.41|30.85|28.45|30.76|28.36|0
1731481800000|2024-11-13 07:10:00|30.82|28.42|30.87|28.47|30.87|28.47|30.79|28.39|0
1731482100000|2024-11-13 07:15:00|30.86|28.46|30.74|28.34|30.86|28.46|30.74|28.34|0
1731482400000|2024-11-13 07:20:00|30.75|28.35|30.74|28.34|30.78|28.38|30.7|28.3|0
1731482700000|2024-11-13 07:25:00|30.73|28.33|30.66|28.26|30.73|28.33|30.66|28.26|0
1731483000000|2024-11-13 07:30:00|30.67|28.27|30.73|28.33|30.75|28.35|30.64|28.24|0
1731483300000|2024-11-13 07:35:00|30.72|28.32|30.61|28.21|30.72|28.32|30.58|28.18|0
1731483600000|2024-11-13 07:40:00|30.59|28.19|30.54|28.14|30.62|28.22|30.54|28.14|0
1731483900000|2024-11-13 07:45:00|30.57|28.17|30.58|28.18|30.66|28.26|30.55|28.15|0
1731484200000|2024-11-13 07:50:00|30.59|28.19|30.67|28.27|30.68|28.28|30.55|28.15|0
1731484500000|2024-11-13 07:55:00|30.68|28.28|30.68|28.28|30.68|28.28|30.64|28.24|0
1731484800000|2024-11-13 08:00:00|30.69|28.29|30.75|28.35|30.76|28.36|30.64|28.24|0
1731485100000|2024-11-13 08:05:00|30.74|28.34|30.64|28.24|30.76|28.36|30.63|28.23|0
1731485400000|2024-11-13 08:10:00|30.65|28.25|30.63|28.23|30.68|28.28|30.57|28.17|0
1731485700000|2024-11-13 08:15:00|30.61|28.21|30.53|28.13|30.63|28.23|30.5|28.1|0
1731486000000|2024-11-13 08:20:00|30.52|28.12|30.53|28.13|30.57|28.17|30.5|28.1|0
1731486300000|2024-11-13 08:25:00|30.52|28.12|30.53|28.13|30.56|28.16|30.48|28.08|0
1731486600000|2024-11-13 08:30:00|30.52|28.12|30.45|28.05|30.52|28.12|30.42|28.02|0
1731486900000|2024-11-13 08:35:00|30.46|28.06|30.38|27.98|30.47|28.07|30.33|27.93|0
1731487200000|2024-11-13 08:40:00|30.39|27.99|30.41|28.01|30.45|28.05|30.39|27.99|0
1731487500000|2024-11-13 08:45:00|30.4|28|30.31|27.91|30.41|28.01|30.3|27.9|0
1731487800000|2024-11-13 08:50:00|30.3|27.9|30.3|27.9|30.35|27.95|30.3|27.9|0
1731488100000|2024-11-13 08:55:00|30.28|27.88|30.21|27.81|30.3|27.9|30.19|27.79|0
1731488400000|2024-11-13 09:00:00|30.23|27.83|30.27|27.87|30.31|27.91|30.19|27.79|0
1731488700000|2024-11-13 09:05:00|30.26|27.86|30.23|27.83|30.26|27.86|30.19|27.79|0
1731489000000|2024-11-13 09:10:00|30.22|27.82|30.22|27.82|30.24|27.84|30.19|27.79|0
1731489300000|2024-11-13 09:15:00|30.23|27.83|30.25|27.85|30.25|27.85|30.19|27.79|0
1731489600000|2024-11-13 09:20:00|30.27|27.87|30.2|27.8|30.28|27.88|30.19|27.79|0
1731489900000|2024-11-13 09:25:00|30.21|27.81|30.2|27.8|30.24|27.84|30.19|27.79|0
1731490200000|2024-11-13 09:30:00|30.19|27.79|30.19|27.79|30.21|27.81|30.14|27.74|0
1731490500000|2024-11-13 09:35:00|30.18|27.78|30.19|27.79|30.2|27.8|30.16|27.76|0
1731490800000|2024-11-13 09:40:00|30.2|27.8|30.15|27.75|30.21|27.81|30.13|27.73|0
1731491100000|2024-11-13 09:45:00|30.16|27.76|30.09|27.69|30.18|27.78|30.08|27.68|0
1731491400000|2024-11-13 09:50:00|30.08|27.68|30.09|27.69|30.11|27.71|30.07|27.67|0
1731491700000|2024-11-13 09:55:00|30.1|27.7|30.13|27.73|30.17|27.77|30.1|27.7|0
1731492000000|2024-11-13 10:00:00|30.11|27.71|30.15|27.75|30.19|27.79|30.05|27.65|0
1731492300000|2024-11-13 10:05:00|30.14|27.74|30.21|27.81|30.22|27.82|30.1|27.7|0
1731492600000|2024-11-13 10:10:00|30.19|27.79|30.22|27.82|30.27|27.87|30.19|27.79|0
1731492900000|2024-11-13 10:15:00|30.23|27.83|30.3|27.9|30.3|27.9|30.23|27.83|0
1731493200000|2024-11-13 10:20:00|30.28|27.88|30.33|27.93|30.34|27.94|30.28|27.88|0
1731493500000|2024-11-13 10:25:00|30.32|27.92|30.3|27.9|30.34|27.94|30.28|27.88|0
1731493800000|2024-11-13 10:30:00|30.32|27.92|30.29|27.89|30.34|27.94|30.28|27.88|0
1731494100000|2024-11-13 10:35:00|30.3|27.9|30.36|27.96|30.36|27.96|30.3|27.9|0
1731494400000|2024-11-13 10:40:00|30.35|27.95|30.42|28.02|30.42|28.02|30.34|27.94|0
1731494700000|2024-11-13 10:45:00|30.41|28.01|30.43|28.03|30.47|28.07|30.4|28|0
1731495000000|2024-11-13 10:50:00|30.41|28.01|30.4|28|30.43|28.03|30.35|27.95|0
1731495300000|2024-11-13 10:55:00|30.39|27.99|30.44|28.04|30.45|28.05|30.39|27.99|0
1731495600000|2024-11-13 11:00:00|30.42|28.02|30.46|28.06|30.48|28.08|30.36|27.96|0
1731495900000|2024-11-13 11:05:00|30.48|28.08|30.81|28.41|31.77|29.37|30.48|28.08|0
1731496200000|2024-11-13 11:10:00|30.82|28.42|30.77|28.37|30.82|28.42|30.76|28.36|0
1731496500000|2024-11-13 11:15:00|30.79|28.39|30.67|28.27|30.79|28.39|30.66|28.26|0
1731496800000|2024-11-13 11:20:00|30.66|28.26|30.69|28.29|30.71|28.31|30.64|28.24|0
1731497100000|2024-11-13 11:25:00|30.71|28.31|30.72|28.32|30.75|28.35|30.67|28.27|0
1731497400000|2024-11-13 11:30:00|30.73|28.33|30.82|28.42|30.82|28.42|30.72|28.32|0
1731497700000|2024-11-13 11:35:00|30.81|28.41|30.82|28.42|30.86|28.46|30.78|28.38|0
1731498000000|2024-11-13 11:40:00|30.81|28.41|30.94|28.54|30.94|28.54|30.81|28.41|0
1731498300000|2024-11-13 11:45:00|30.93|28.53|30.88|28.48|30.94|28.54|30.87|28.47|0
1731498600000|2024-11-13 11:50:00|30.9|28.5|30.9|28.5|30.91|28.51|30.87|28.47|0
1731498900000|2024-11-13 11:55:00|30.88|28.48|30.95|28.55|30.95|28.55|30.88|28.48|0
1731499200000|2024-11-13 12:00:00|30.92|28.52|30.82|28.42|30.97|28.57|30.8|28.4|0
1731499500000|2024-11-13 12:05:00|30.8|28.4|30.92|28.52|30.93|28.53|30.75|28.35|0
1731499800000|2024-11-13 12:10:00|30.91|28.51|30.87|28.47|30.92|28.52|30.84|28.44|0
1731500100000|2024-11-13 12:15:00|30.86|28.46|30.72|28.32|30.87|28.47|30.7|28.3|0
1731500400000|2024-11-13 12:20:00|30.71|28.31|30.55|28.15|30.72|28.32|30.53|28.13|0
1731500700000|2024-11-13 12:25:00|30.56|28.16|30.58|28.18|30.6|28.2|30.51|28.11|0
1731501000000|2024-11-13 12:30:00|30.57|28.17|30.58|28.18|30.64|28.24|30.55|28.15|0
1731501300000|2024-11-13 12:35:00|30.56|28.16|30.76|28.36|30.77|28.37|30.56|28.16|0
1731501600000|2024-11-13 12:40:00|30.74|28.34|30.74|28.34|30.76|28.36|30.67|28.27|0
1731501900000|2024-11-13 12:45:00|30.75|28.35|30.82|28.42|30.91|28.51|30.68|28.28|0
1731502200000|2024-11-13 12:50:00|30.81|28.41|30.68|28.28|30.82|28.42|30.65|28.25|0
1731502500000|2024-11-13 12:55:00|30.69|28.29|30.7|28.3|30.74|28.34|30.66|28.26|0
1731502800000|2024-11-13 13:00:00|30.69|28.29|30.74|28.34|30.76|28.36|30.68|28.28|0
1731503100000|2024-11-13 13:05:00|30.76|28.36|30.69|28.29|30.78|28.38|30.58|28.18|0
1731503400000|2024-11-13 13:10:00|30.7|28.3|30.65|28.25|30.7|28.3|30.61|28.21|0
1731503700000|2024-11-13 13:15:00|30.66|28.26|30.68|28.28|30.69|28.29|30.63|28.23|0
1731504000000|2024-11-13 13:20:00|30.67|28.27|30.61|28.21|30.71|28.31|30.61|28.21|0
1731504300000|2024-11-13 13:25:00|30.62|28.22|30.6|28.2|30.67|28.27|30.57|28.17|0
1731504600000|2024-11-13 13:30:00|30.65|28.25|29.42|27.02|30.65|28.25|29.41|27.01|0
1731504900000|2024-11-13 13:35:00|29.37|26.97|29.28|26.88|29.38|26.98|29.2|26.8|0
1731505200000|2024-11-13 13:40:00|29.3|26.9|29.12|26.72|29.34|26.94|29|26.6|0
1731505500000|2024-11-13 13:45:00|29.1|26.7|29.44|27.04|29.49|27.09|29.07|26.67|0
1731505800000|2024-11-13 13:50:00|29.43|27.03|29.55|27.15|29.58|27.18|29.37|26.97|0
1731506100000|2024-11-13 13:55:00|29.57|27.17|29.78|27.38|29.78|27.38|29.54|27.14|0
1731506400000|2024-11-13 14:00:00|29.8|27.4|29.7|27.3|29.85|27.45|29.66|27.26|0
1731506700000|2024-11-13 14:05:00|29.69|27.29|29.76|27.36|29.76|27.36|29.5|27.1|0
1731507000000|2024-11-13 14:10:00|29.75|27.35|29.74|27.34|29.95|27.55|29.69|27.29|0
1731507300000|2024-11-13 14:15:00|29.72|27.32|29.72|27.32|29.86|27.46|29.66|27.26|0
1731507600000|2024-11-13 14:20:00|29.74|27.34|29.67|27.27|29.74|27.34|29.62|27.22|0
1731507900000|2024-11-13 14:25:00|29.7|27.3|29.68|27.28|29.81|27.41|29.65|27.25|0
1731508200000|2024-11-13 14:30:00|29.71|27.31|29.69|27.29|29.91|27.51|29.44|27.04|0
1731508500000|2024-11-13 14:35:00|29.68|27.28|29.68|27.28|29.97|27.57|29.68|27.28|0
1731508800000|2024-11-13 14:40:00|29.64|27.24|29.41|27.01|29.71|27.31|29.41|27.01|0
1731509100000|2024-11-13 14:45:00|29.43|27.03|29.9|27.5|29.91|27.51|29.43|27.03|0
1731509400000|2024-11-13 14:50:00|29.85|27.45|29.86|27.46|30.05|27.65|29.76|27.36|0
1731509700000|2024-11-13 14:55:00|29.87|27.47|29.77|27.37|30.01|27.61|29.63|27.23|0
1731510000000|2024-11-13 15:00:00|29.74|27.34|30.14|27.74|30.19|27.79|29.74|27.34|0
1731510300000|2024-11-13 15:05:00|30.15|27.75|30.3|27.9|30.79|28.39|30.14|27.74|0
1731510600000|2024-11-13 15:10:00|30.28|27.88|30.2|27.8|30.28|27.88|29.88|27.48|0
1731510900000|2024-11-13 15:15:00|30.22|27.82|30.2|27.8|30.26|27.86|30.04|27.64|0
1731511200000|2024-11-13 15:20:00|30.18|27.78|30.13|27.73|30.32|27.92|30.12|27.72|0
1731511500000|2024-11-13 15:25:00|30.12|27.72|30.11|27.71|30.27|27.87|30.02|27.62|0
1731511800000|2024-11-13 15:30:00|30.12|27.72|29.77|27.37|30.17|27.77|29.7|27.3|0
1731512100000|2024-11-13 15:35:00|29.76|27.36|29.93|27.53|30.03|27.63|29.67|27.27|0
1731512400000|2024-11-13 15:40:00|29.95|27.55|29.79|27.39|30.23|27.83|29.75|27.35|0
1731512700000|2024-11-13 15:45:00|29.8|27.4|29.77|27.37|29.87|27.47|29.65|27.25|0
1731513000000|2024-11-13 15:50:00|29.79|27.39|29.76|27.36|29.91|27.51|29.73|27.33|0
1731513300000|2024-11-13 15:55:00|29.77|27.37|29.66|27.26|29.79|27.39|29.57|27.17|0
1731513600000|2024-11-13 16:00:00|29.64|27.24|29.74|27.34|29.76|27.36|29.61|27.21|0
1731513900000|2024-11-13 16:05:00|29.77|27.37|29.56|27.16|29.91|27.51|29.52|27.12|0
1731514200000|2024-11-13 16:10:00|29.57|27.17|29.55|27.15|29.66|27.26|29.49|27.09|0
1731514500000|2024-11-13 16:15:00|29.54|27.14|29.49|27.09|29.59|27.19|29.45|27.05|0
1731514800000|2024-11-13 16:20:00|29.5|27.1|29.49|27.09|29.6|27.2|29.43|27.03|0
1731515100000|2024-11-13 16:25:00|29.48|27.08|29.25|26.85|29.48|27.08|29.18|26.78|0
1731515400000|2024-11-13 16:30:00|29.23|26.83|29.48|27.08|29.59|27.19|29.17|26.77|0
1731515700000|2024-11-13 16:35:00|29.49|27.09|29.64|27.24|29.68|27.28|29.37|26.97|0
1731516000000|2024-11-13 16:40:00|29.63|27.23|29.81|27.41|29.87|27.47|29.57|27.17|0
1731516300000|2024-11-13 16:45:00|29.78|27.38|29.43|27.03|29.78|27.38|29.38|26.98|0
1731516600000|2024-11-13 16:50:00|29.44|27.04|29.39|26.99|29.49|27.09|29.33|26.93|0
1731516900000|2024-11-13 16:55:00|29.38|26.98|29.44|27.04|29.63|27.23|29.38|26.98|0
1731517200000|2024-11-13 17:00:00|29.45|27.05|29.44|27.04|29.5|27.1|29.36|26.96|0
1731517500000|2024-11-13 17:05:00|29.45|27.05|29.24|26.84|29.45|27.05|29.1|26.7|0
1731517800000|2024-11-13 17:10:00|29.23|26.83|29.08|26.68|29.24|26.84|29.02|26.62|0
1731518100000|2024-11-13 17:15:00|29.09|26.69|29.18|26.78|29.18|26.78|28.94|26.54|0
1731518400000|2024-11-13 17:20:00|29.14|26.74|29.31|26.91|29.43|27.03|29.11|26.71|0
1731518700000|2024-11-13 17:25:00|29.32|26.92|29.23|26.83|29.32|26.92|29.12|26.72|0
1731519000000|2024-11-13 17:30:00|29.25|26.85|29.26|26.86|29.31|26.91|29.16|26.76|0
1731519300000|2024-11-13 17:35:00|29.25|26.85|29.13|26.73|29.27|26.87|29.11|26.71|0
1731519600000|2024-11-13 17:40:00|29.12|26.72|29.28|26.88|29.29|26.89|29.05|26.65|0
1731519900000|2024-11-13 17:45:00|29.26|26.86|29.06|26.66|29.27|26.87|29|26.6|0
1731520200000|2024-11-13 17:50:00|29.05|26.65|29|26.6|29.07|26.67|28.98|26.58|0
1731520500000|2024-11-13 17:55:00|29.01|26.61|28.9|26.5|29.03|26.63|28.87|26.47|0
1731520800000|2024-11-13 18:00:00|28.89|26.49|29|26.6|29.29|26.89|28.86|26.46|0
1731521100000|2024-11-13 18:05:00|29.04|26.64|29.2|26.8|29.21|26.81|29.04|26.64|0
1731521400000|2024-11-13 18:10:00|29.21|26.81|29.27|26.87|29.38|26.98|29.14|26.74|0
1731521700000|2024-11-13 18:15:00|29.28|26.88|29.27|26.87|29.4|27|29.24|26.84|0
1731522000000|2024-11-13 18:20:00|29.26|26.86|29.22|26.82|29.31|26.91|29.15|26.75|0
1731522300000|2024-11-13 18:25:00|29.21|26.81|29.2|26.8|29.27|26.87|29.17|26.77|0
1731522600000|2024-11-13 18:30:00|29.21|26.81|29.15|26.75|29.21|26.81|29.07|26.67|0
1731522900000|2024-11-13 18:35:00|29.13|26.73|29.22|26.82|29.26|26.86|29.12|26.72|0
1731523200000|2024-11-13 18:40:00|29.21|26.81|29.14|26.74|29.29|26.89|29.14|26.74|0
1731523500000|2024-11-13 18:45:00|29.16|26.76|29.03|26.63|29.2|26.8|28.99|26.59|0
1731523800000|2024-11-13 18:50:00|29.04|26.64|28.99|26.59|29.07|26.67|28.98|26.58|0
1731524100000|2024-11-13 18:55:00|29.01|26.61|29.1|26.7|29.15|26.75|28.99|26.59|0
1731524400000|2024-11-13 19:00:00|29.12|26.72|29.19|26.79|29.25|26.85|29.08|26.68|0
1731524700000|2024-11-13 19:05:00|29.18|26.78|29.28|26.88|29.3|26.9|29.14|26.74|0
1731525000000|2024-11-13 19:10:00|29.29|26.89|29.24|26.84|29.32|26.92|29.14|26.74|0
1731525300000|2024-11-13 19:15:00|29.26|26.86|29.54|27.14|29.59|27.19|29.19|26.79|0
1731525600000|2024-11-13 19:20:00|29.56|27.16|29.39|26.99|29.63|27.23|29.31|26.91|0
1731525900000|2024-11-13 19:25:00|29.41|27.01|29.26|26.86|29.42|27.02|29.07|26.67|0
1731526200000|2024-11-13 19:30:00|29.28|26.88|29.32|26.92|29.45|27.05|29.23|26.83|0
1731526500000|2024-11-13 19:35:00|29.34|26.94|29.5|27.1|29.5|27.1|29.34|26.94|0
1731526800000|2024-11-13 19:40:00|29.51|27.11|29.68|27.28|29.71|27.31|29.51|27.11|0
1731527100000|2024-11-13 19:45:00|29.71|27.31|29.63|27.23|29.71|27.31|29.53|27.13|0
1731527400000|2024-11-13 19:50:00|29.62|27.22|29.57|27.17|29.66|27.26|29.5|27.1|0
1731527700000|2024-11-13 19:55:00|29.56|27.16|29.22|26.82|29.63|27.23|29.16|26.76|0
1731528000000|2024-11-13 20:00:00|29.23|26.83|29.42|27.02|29.48|27.08|29.2|26.8|0
1731528300000|2024-11-13 20:05:00|29.39|26.99|29.14|26.74|29.47|27.07|29.14|26.74|0
1731528600000|2024-11-13 20:10:00|29.15|26.75|28.97|26.57|29.15|26.75|28.94|26.54|0
1731528900000|2024-11-13 20:15:00|28.96|26.56|28.93|26.53|28.99|26.59|28.87|26.47|0
1731529200000|2024-11-13 20:20:00|28.92|26.52|28.94|26.54|28.98|26.58|28.78|26.38|0
1731529500000|2024-11-13 20:25:00|28.9|26.5|29.23|26.83|29.28|26.88|28.89|26.49|0
1731529800000|2024-11-13 20:30:00|29.28|26.88|29.03|26.63|29.38|26.98|29.03|26.63|0
1731530100000|2024-11-13 20:35:00|29.01|26.61|28.91|26.51|29.01|26.61|28.8|26.4|0
1731530400000|2024-11-13 20:40:00|28.9|26.5|28.93|26.53|28.97|26.57|28.8|26.4|0
1731530700000|2024-11-13 20:45:00|28.92|26.52|29.07|26.67|29.14|26.74|28.87|26.47|0
1731531000000|2024-11-13 20:50:00|29.2|26.8|29.59|27.19|29.59|27.19|29.18|26.78|0
1731531300000|2024-11-13 20:55:00|29.61|27.21|29.37|26.97|29.75|27.35|29.3|26.9|0
1731531600000|2024-11-13 21:00:00|29.35|26.95|29.13|26.73|29.5|27.1|29.13|26.73|0
1731531900000|2024-11-13 21:05:00|29.14|26.74|28.99|26.59|29.14|26.74|28.98|26.58|0
1731532200000|2024-11-13 21:10:00|29|26.6|28.98|26.58|29.01|26.61|28.94|26.54|0
1731532500000|2024-11-13 21:15:00|29.08|26.48|29.13|26.53|29.17|26.57|29.07|26.47|0
1731532800000|2024-11-13 21:20:00|29.12|26.52|29.07|26.47|29.13|26.53|29.07|26.47|0
1731533100000|2024-11-13 21:25:00|29.08|26.48|29.06|26.46|29.11|26.51|29.03|26.43|0
1731533400000|2024-11-13 21:30:00|29.05|26.45|29|26.4|29.05|26.45|28.98|26.38|0
1731533700000|2024-11-13 21:35:00|28.98|26.38|28.96|26.36|29.01|26.41|28.95|26.35|0
1731534000000|2024-11-13 21:40:00|28.98|26.38|28.95|26.35|29|26.4|28.94|26.34|0
1731534300000|2024-11-13 21:45:00|28.96|26.36|29.06|26.46|29.06|26.46|28.96|26.36|0
1731534600000|2024-11-13 21:50:00|29.07|26.47|29.06|26.46|29.1|26.5|29.05|26.45|0
1731534900000|2024-11-13 21:55:00|29.07|26.47|29.15|26.55|29.2|26.6|29.07|26.47|0
1731535200000|2024-11-13 22:00:00|29.14|26.54|29.15|26.55|29.16|26.56|29.14|26.54|0
1731535500000|2024-11-13 22:05:00|29.16|26.56|29.16|26.56|29.18|26.58|29.15|26.55|0
1731535800000|2024-11-13 22:10:00|29.17|26.57|29.18|26.58|29.2|26.6|29.17|26.57|0
1731536100000|2024-11-13 22:15:00|29.19|26.59|29.17|26.57|29.19|26.59|29.16|26.56|0
1731536400000|2024-11-13 22:20:00|29.18|26.58|29.17|26.57|29.19|26.59|29.17|26.57|0
1731536700000|2024-11-13 22:25:00|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1731537000000|2024-11-13 22:30:00|29.15|26.55|29.15|26.55|29.16|26.56|29.15|26.55|0
1731537300000|2024-11-13 22:35:00|29.17|26.57|29.19|26.59|29.19|26.59|29.17|26.57|0
1731537900000|2024-11-13 22:45:00|29.18|26.58|29.18|26.58|29.19|26.59|29.18|26.58|0
1731538200000|2024-11-13 22:50:00|29.17|26.57|29.17|26.57|29.18|26.58|29.16|26.56|0
1731538500000|2024-11-13 22:55:00|29.16|26.56|29.16|26.56|29.17|26.57|29.15|26.55|0
1731538800000|2024-11-13 23:00:00|29.1|26.5|29.23|26.63|29.26|26.66|29.1|26.5|0
1731539100000|2024-11-13 23:05:00|29.22|26.62|29.22|26.62|29.22|26.62|29.14|26.54|0
1731539400000|2024-11-13 23:10:00|29.21|26.61|29.23|26.63|29.27|26.67|29.18|26.58|0
1731539700000|2024-11-13 23:15:00|29.22|26.62|29.23|26.63|29.24|26.64|29.19|26.59|0
1731540000000|2024-11-13 23:20:00|29.22|26.62|29.12|26.52|29.22|26.62|29.12|26.52|0
1731540300000|2024-11-13 23:25:00|29.13|26.53|29.09|26.49|29.13|26.53|29.09|26.49|0
1731540600000|2024-11-13 23:30:00|29.1|26.5|29.1|26.5|29.13|26.53|29.09|26.49|0
1731540900000|2024-11-13 23:35:00|29.09|26.49|28.95|26.35|29.11|26.51|28.95|26.35|0
1731541200000|2024-11-13 23:40:00|28.96|26.36|28.96|26.36|28.99|26.39|28.95|26.35|0
1731541500000|2024-11-13 23:45:00|28.97|26.37|29.01|26.41|29.03|26.43|28.97|26.37|0
1731541800000|2024-11-13 23:50:00|29|26.4|29.02|26.42|29.04|26.44|28.99|26.39|0
1731542100000|2024-11-13 23:55:00|29.01|26.41|29.03|26.43|29.05|26.45|28.99|26.39|0
1731542400000|2024-11-14 00:00:00|29.02|26.42|29.02|26.42|29.03|26.43|28.98|26.38|0
1731542700000|2024-11-14 00:05:00|29.03|26.43|29.19|26.59|29.21|26.61|29.03|26.43|0
1731543000000|2024-11-14 00:10:00|29.18|26.58|29.24|26.64|29.25|26.65|29.14|26.54|0
1731543300000|2024-11-14 00:15:00|29.23|26.63|29.3|26.7|29.33|26.73|29.17|26.57|0
1731543600000|2024-11-14 00:20:00|29.33|26.73|29.19|26.59|29.35|26.75|29.19|26.59|0
1731543900000|2024-11-14 00:25:00|29.2|26.6|29.14|26.54|29.21|26.61|29.14|26.54|0
1731544200000|2024-11-14 00:30:00|29.15|26.55|29.18|26.58|29.2|26.6|29.15|26.55|0
1731544500000|2024-11-14 00:35:00|29.19|26.59|29.16|26.56|29.22|26.62|29.16|26.56|0
1731544800000|2024-11-14 00:40:00|29.15|26.55|29.12|26.52|29.16|26.56|29.11|26.51|0
1731545100000|2024-11-14 00:45:00|29.13|26.53|29.14|26.54|29.15|26.55|29.08|26.48|0
1731545400000|2024-11-14 00:50:00|29.15|26.55|29.16|26.56|29.2|26.6|29.14|26.54|0
1731545700000|2024-11-14 00:55:00|29.17|26.57|29.16|26.56|29.18|26.58|29.15|26.55|0
1731546000000|2024-11-14 01:00:00|29.17|26.57|29.29|26.69|29.34|26.74|29.17|26.57|0
1731546300000|2024-11-14 01:05:00|29.28|26.68|29.29|26.69|29.32|26.72|29.27|26.67|0
1731546600000|2024-11-14 01:10:00|29.28|26.68|29.3|26.7|29.33|26.73|29.27|26.67|0
1731546900000|2024-11-14 01:15:00|29.31|26.71|29.28|26.68|29.32|26.72|29.27|26.67|0
1731547200000|2024-11-14 01:20:00|29.29|26.69|29.34|26.74|29.34|26.74|29.28|26.68|0
1731547500000|2024-11-14 01:25:00|29.33|26.73|29.33|26.73|29.34|26.74|29.3|26.7|0
1731547800000|2024-11-14 01:30:00|29.23|26.83|29.21|26.81|29.23|26.83|29.18|26.78|0
1731548100000|2024-11-14 01:35:00|29.2|26.8|29.21|26.81|29.22|26.82|29.19|26.79|0
1731548400000|2024-11-14 01:40:00|29.22|26.82|29.2|26.8|29.25|26.85|29.16|26.76|0
1731548700000|2024-11-14 01:45:00|29.19|26.79|29.17|26.77|29.22|26.82|29.16|26.76|0
1731549000000|2024-11-14 01:50:00|29.18|26.78|29.15|26.75|29.21|26.81|29.12|26.72|0
1731549300000|2024-11-14 01:55:00|29.16|26.76|29.26|26.86|29.26|26.86|29.15|26.75|0
1731549600000|2024-11-14 02:00:00|29.24|26.84|29.31|26.91|29.32|26.92|29.24|26.84|0
1731549900000|2024-11-14 02:05:00|29.3|26.9|29.32|26.92|29.32|26.92|29.29|26.89|0
1731550200000|2024-11-14 02:10:00|29.33|26.93|29.37|26.97|29.42|27.02|29.32|26.92|0
1731550500000|2024-11-14 02:15:00|29.36|26.96|29.39|26.99|29.39|26.99|29.32|26.92|0
1731550800000|2024-11-14 02:20:00|29.37|26.97|29.34|26.94|29.37|26.97|29.3|26.9|0
1731551100000|2024-11-14 02:25:00|29.35|26.95|29.33|26.93|29.36|26.96|29.33|26.93|0
1731551400000|2024-11-14 02:30:00|29.32|26.92|29.34|26.94|29.34|26.94|29.29|26.89|0
1731551700000|2024-11-14 02:35:00|29.33|26.93|29.3|26.9|29.34|26.94|29.3|26.9|0
1731552000000|2024-11-14 02:40:00|29.31|26.91|29.34|26.94|29.35|26.95|29.31|26.91|0
1731552300000|2024-11-14 02:45:00|29.32|26.92|29.4|27|29.42|27.02|29.32|26.92|0
1731552600000|2024-11-14 02:50:00|29.38|26.98|29.37|26.97|29.4|27|29.33|26.93|0
1731552900000|2024-11-14 02:55:00|29.38|26.98|29.4|27|29.43|27.03|29.37|26.97|0
1731553200000|2024-11-14 03:00:00|29.43|27.03|29.4|27|29.43|27.03|29.37|26.97|0
1731553500000|2024-11-14 03:05:00|29.39|26.99|29.31|26.91|29.39|26.99|29.28|26.88|0
1731553800000|2024-11-14 03:10:00|29.32|26.92|29.24|26.84|29.32|26.92|29.24|26.84|0
1731554100000|2024-11-14 03:15:00|29.25|26.85|29.29|26.89|29.29|26.89|29.25|26.85|0
1731554400000|2024-11-14 03:20:00|29.3|26.9|29.32|26.92|29.34|26.94|29.29|26.89|0
1731554700000|2024-11-14 03:25:00|29.3|26.9|29.29|26.89|29.32|26.92|29.26|26.86|0
1731555000000|2024-11-14 03:30:00|29.3|26.9|29.36|26.96|29.38|26.98|29.3|26.9|0
1731555300000|2024-11-14 03:35:00|29.35|26.95|29.36|26.96|29.36|26.96|29.32|26.92|0
1731555600000|2024-11-14 03:40:00|29.35|26.95|29.42|27.02|29.44|27.04|29.35|26.95|0
1731555900000|2024-11-14 03:45:00|29.41|27.01|29.36|26.96|29.41|27.01|29.34|26.94|0
1731556200000|2024-11-14 03:50:00|29.37|26.97|29.36|26.96|29.37|26.97|29.33|26.93|0
1731556500000|2024-11-14 03:55:00|29.38|26.98|29.35|26.95|29.38|26.98|29.32|26.92|0
1731556800000|2024-11-14 04:00:00|29.36|26.96|29.33|26.93|29.38|26.98|29.33|26.93|0
1731557100000|2024-11-14 04:05:00|29.32|26.92|29.23|26.83|29.33|26.93|29.23|26.83|0
1731557400000|2024-11-14 04:10:00|29.22|26.82|29.22|26.82|29.26|26.86|29.21|26.81|0
1731557700000|2024-11-14 04:15:00|29.23|26.83|29.14|26.74|29.23|26.83|29.14|26.74|0
1731558000000|2024-11-14 04:20:00|29.13|26.73|29.19|26.79|29.2|26.8|29.12|26.72|0
1731558300000|2024-11-14 04:25:00|29.18|26.78|29.13|26.73|29.18|26.78|29.13|26.73|0
1731558600000|2024-11-14 04:30:00|29.14|26.74|29.16|26.76|29.18|26.78|29.14|26.74|0
1731558900000|2024-11-14 04:35:00|29.17|26.77|29.18|26.78|29.18|26.78|29.14|26.74|0
1731559200000|2024-11-14 04:40:00|29.19|26.79|29.2|26.8|29.21|26.81|29.19|26.79|0
1731559500000|2024-11-14 04:45:00|29.21|26.81|29.29|26.89|29.29|26.89|29.21|26.81|0
1731559800000|2024-11-14 04:50:00|29.27|26.87|29.25|26.85|29.27|26.87|29.24|26.84|0
1731560100000|2024-11-14 04:55:00|29.26|26.86|29.28|26.88|29.28|26.88|29.23|26.83|0
1731560400000|2024-11-14 05:00:00|29.25|26.85|29.34|26.94|29.34|26.94|29.23|26.83|0
1731560700000|2024-11-14 05:05:00|29.33|26.93|29.41|27.01|29.43|27.03|29.33|26.93|0
1731561000000|2024-11-14 05:10:00|29.42|27.02|29.52|27.12|29.57|27.17|29.42|27.02|0
1731561300000|2024-11-14 05:15:00|29.53|27.13|29.52|27.12|29.54|27.14|29.49|27.09|0
1731561600000|2024-11-14 05:20:00|29.53|27.13|29.47|27.07|29.53|27.13|29.44|27.04|0
1731561900000|2024-11-14 05:25:00|29.46|27.06|29.43|27.03|29.46|27.06|29.4|27|0
1731562200000|2024-11-14 05:30:00|29.44|27.04|29.44|27.04|29.48|27.08|29.43|27.03|0
1731562500000|2024-11-14 05:35:00|29.45|27.05|29.39|26.99|29.48|27.08|29.37|26.97|0
1731562800000|2024-11-14 05:40:00|29.38|26.98|29.46|27.06|29.46|27.06|29.38|26.98|0
1731563100000|2024-11-14 05:45:00|29.45|27.05|29.42|27.02|29.45|27.05|29.4|27|0
1731563400000|2024-11-14 05:50:00|29.41|27.01|29.42|27.02|29.44|27.04|29.41|27.01|0
1731563700000|2024-11-14 05:55:00|29.41|27.01|29.37|26.97|29.43|27.03|29.37|26.97|0
1731564000000|2024-11-14 06:00:00|29.38|26.98|29.4|27|29.4|27|29.33|26.93|0
1731564300000|2024-11-14 06:05:00|29.39|26.99|29.38|26.98|29.42|27.02|29.37|26.97|0
1731564600000|2024-11-14 06:10:00|29.37|26.97|29.41|27.01|29.41|27.01|29.36|26.96|0
1731564900000|2024-11-14 06:15:00|29.4|27|29.35|26.95|29.41|27.01|29.32|26.92|0
1731565200000|2024-11-14 06:20:00|29.36|26.96|29.44|27.04|29.47|27.07|29.34|26.94|0
1731565500000|2024-11-14 06:25:00|29.43|27.03|29.45|27.05|29.47|27.07|29.4|27|0
1731565800000|2024-11-14 06:30:00|29.42|27.02|29.4|27|29.42|27.02|29.37|26.97|0
1731566100000|2024-11-14 06:35:00|29.39|26.99|29.4|27|29.44|27.04|29.38|26.98|0
1731566400000|2024-11-14 06:40:00|29.39|26.99|29.38|26.98|29.39|26.99|29.35|26.95|0
1731566700000|2024-11-14 06:45:00|29.37|26.97|29.47|27.07|29.49|27.09|29.36|26.96|0
1731567000000|2024-11-14 06:50:00|29.46|27.06|29.54|27.14|29.54|27.14|29.46|27.06|0
1731567300000|2024-11-14 06:55:00|29.55|27.15|29.57|27.17|29.57|27.17|29.54|27.14|0
1731567600000|2024-11-14 07:00:00|29.56|27.16|29.58|27.18|29.58|27.18|29.52|27.12|0
1731567900000|2024-11-14 07:05:00|29.57|27.17|29.58|27.18|29.65|27.25|29.57|27.17|0
1731568200000|2024-11-14 07:10:00|29.6|27.2|29.59|27.19|29.62|27.22|29.53|27.13|0
1731568500000|2024-11-14 07:15:00|29.58|27.18|29.62|27.22|29.64|27.24|29.58|27.18|0
1731568800000|2024-11-14 07:20:00|29.61|27.21|29.53|27.13|29.63|27.23|29.51|27.11|0
1731569100000|2024-11-14 07:25:00|29.54|27.14|29.4|27|29.54|27.14|29.4|27|0
1731569400000|2024-11-14 07:30:00|29.39|26.99|29.29|26.89|29.4|27|29.28|26.88|0
1731569700000|2024-11-14 07:35:00|29.28|26.88|29.21|26.81|29.28|26.88|29.2|26.8|0
1731570000000|2024-11-14 07:40:00|29.2|26.8|29.21|26.81|29.25|26.85|29.15|26.75|0
1731570300000|2024-11-14 07:45:00|29.2|26.8|29.13|26.73|29.21|26.81|29.13|26.73|0
1731570600000|2024-11-14 07:50:00|29.14|26.74|29.14|26.74|29.16|26.76|29.11|26.71|0
1731570900000|2024-11-14 07:55:00|29.13|26.73|29.17|26.77|29.19|26.79|29.13|26.73|0
1731571200000|2024-11-14 08:00:00|29.16|26.76|29.1|26.7|29.19|26.79|29.07|26.67|0
1731571500000|2024-11-14 08:05:00|29.07|26.67|28.99|26.59|29.07|26.67|28.99|26.59|0
1731571800000|2024-11-14 08:10:00|29|26.6|28.92|26.52|29.02|26.62|28.85|26.45|0
1731572100000|2024-11-14 08:15:00|28.91|26.51|28.96|26.56|28.98|26.58|28.89|26.49|0
1731572400000|2024-11-14 08:20:00|28.97|26.57|28.97|26.57|29.03|26.63|28.95|26.55|0
1731572700000|2024-11-14 08:25:00|28.95|26.55|28.87|26.47|28.95|26.55|28.86|26.46|0
1731573000000|2024-11-14 08:30:00|28.86|26.46|28.86|26.46|28.88|26.48|28.83|26.43|0
1731573300000|2024-11-14 08:35:00|28.87|26.47|28.78|26.38|28.87|26.47|28.69|26.29|0
1731573600000|2024-11-14 08:40:00|28.79|26.39|28.79|26.39|28.87|26.47|28.77|26.37|0
1731573900000|2024-11-14 08:45:00|28.78|26.38|28.93|26.53|28.95|26.55|28.78|26.38|0
1731574200000|2024-11-14 08:50:00|28.92|26.52|28.88|26.48|28.92|26.52|28.87|26.47|0
1731574500000|2024-11-14 08:55:00|28.87|26.47|28.86|26.46|28.99|26.59|28.86|26.46|0
1731574800000|2024-11-14 09:00:00|28.88|26.48|28.63|26.23|28.88|26.48|28.63|26.23|0
1731575100000|2024-11-14 09:05:00|28.67|26.27|28.65|26.25|28.69|26.29|28.64|26.24|0
1731575400000|2024-11-14 09:10:00|28.64|26.24|28.74|26.34|28.74|26.34|28.63|26.23|0
1731575700000|2024-11-14 09:15:00|28.73|26.33|28.79|26.39|28.85|26.45|28.71|26.31|0
1731576000000|2024-11-14 09:20:00|28.8|26.4|28.72|26.32|28.81|26.41|28.71|26.31|0
1731576300000|2024-11-14 09:25:00|28.74|26.34|28.8|26.4|28.87|26.47|28.71|26.31|0
1731576600000|2024-11-14 09:30:00|28.79|26.39|28.76|26.36|28.85|26.45|28.75|26.35|0
1731576900000|2024-11-14 09:35:00|28.75|26.35|28.91|26.51|28.98|26.58|28.72|26.32|0
1731577200000|2024-11-14 09:40:00|28.93|26.53|28.97|26.57|29|26.6|28.9|26.5|0
1731577500000|2024-11-14 09:45:00|28.95|26.55|28.95|26.55|29.04|26.64|28.92|26.52|0
1731577800000|2024-11-14 09:50:00|28.96|26.56|28.86|26.46|29.13|26.73|28.84|26.44|0
1731578100000|2024-11-14 09:55:00|28.85|26.45|28.87|26.47|28.88|26.48|28.81|26.41|0
1731578400000|2024-11-14 10:00:00|28.88|26.48|28.79|26.39|28.89|26.49|28.77|26.37|0
1731578700000|2024-11-14 10:05:00|28.78|26.38|28.83|26.43|28.9|26.5|28.78|26.38|0
1731579000000|2024-11-14 10:10:00|28.82|26.42|28.8|26.4|28.85|26.45|28.78|26.38|0
1731579300000|2024-11-14 10:15:00|28.79|26.39|28.75|26.35|28.81|26.41|28.74|26.34|0
1731579600000|2024-11-14 10:20:00|28.74|26.34|28.79|26.39|28.82|26.42|28.74|26.34|0
1731579900000|2024-11-14 10:25:00|28.8|26.4|28.75|26.35|28.82|26.42|28.74|26.34|0
1731580200000|2024-11-14 10:30:00|28.74|26.34|28.67|26.27|28.76|26.36|28.65|26.25|0
1731580500000|2024-11-14 10:35:00|28.66|26.26|28.66|26.26|28.7|26.3|28.63|26.23|0
1731580800000|2024-11-14 10:40:00|28.67|26.27|28.83|26.43|28.87|26.47|28.67|26.27|0
1731581100000|2024-11-14 10:45:00|28.84|26.44|28.77|26.37|28.85|26.45|28.75|26.35|0
1731581400000|2024-11-14 10:50:00|28.76|26.36|28.82|26.42|28.83|26.43|28.76|26.36|0
1731581700000|2024-11-14 10:55:00|28.81|26.41|28.82|26.42|28.88|26.48|28.81|26.41|0
1731582000000|2024-11-14 11:00:00|28.79|26.39|28.79|26.39|28.83|26.43|28.77|26.37|0
1731582300000|2024-11-14 11:05:00|28.8|26.4|28.75|26.35|28.84|26.44|28.75|26.35|0
1731582600000|2024-11-14 11:10:00|28.74|26.34|28.83|26.43|28.86|26.46|28.73|26.33|0
1731582900000|2024-11-14 11:15:00|28.81|26.41|28.7|26.3|28.83|26.43|28.7|26.3|0
1731583200000|2024-11-14 11:20:00|28.73|26.33|28.75|26.35|28.76|26.36|28.69|26.29|0
1731583500000|2024-11-14 11:25:00|28.76|26.36|28.69|26.29|28.77|26.37|28.69|26.29|0
1731583800000|2024-11-14 11:30:00|28.7|26.3|28.75|26.35|28.82|26.42|28.7|26.3|0
1731584100000|2024-11-14 11:35:00|28.76|26.36|28.75|26.35|28.8|26.4|28.72|26.32|0
1731584400000|2024-11-14 11:40:00|28.79|26.39|28.62|26.22|28.79|26.39|28.61|26.21|0
1731584700000|2024-11-14 11:45:00|28.61|26.21|28.59|26.19|28.66|26.26|28.58|26.18|0
1731585000000|2024-11-14 11:50:00|28.6|26.2|28.59|26.19|28.61|26.21|28.54|26.14|0
1731585300000|2024-11-14 11:55:00|28.6|26.2|28.54|26.14|28.62|26.22|28.54|26.14|0
1731585600000|2024-11-14 12:00:00|28.56|26.16|28.68|26.28|28.71|26.31|28.51|26.11|0
1731585900000|2024-11-14 12:05:00|28.69|26.29|28.67|26.27|28.72|26.32|28.64|26.24|0
1731586200000|2024-11-14 12:10:00|28.68|26.28|28.66|26.26|28.74|26.34|28.64|26.24|0
1731586500000|2024-11-14 12:15:00|28.67|26.27|28.64|26.24|28.67|26.27|28.61|26.21|0
1731586800000|2024-11-14 12:20:00|28.63|26.23|28.68|26.28|28.72|26.32|28.63|26.23|0
1731587100000|2024-11-14 12:25:00|28.7|26.3|28.65|26.25|28.71|26.31|28.64|26.24|0
1731587400000|2024-11-14 12:30:00|28.64|26.24|28.59|26.19|28.68|26.28|28.59|26.19|0
1731587700000|2024-11-14 12:35:00|28.58|26.18|28.69|26.29|28.71|26.31|28.58|26.18|0
1731588000000|2024-11-14 12:40:00|28.68|26.28|28.59|26.19|28.69|26.29|28.58|26.18|0
1731588300000|2024-11-14 12:45:00|28.6|26.2|28.71|26.31|28.73|26.33|28.6|26.2|0
1731588600000|2024-11-14 12:50:00|28.7|26.3|28.76|26.36|28.78|26.38|28.66|26.26|0
1731588900000|2024-11-14 12:55:00|28.73|26.33|28.8|26.4|28.83|26.43|28.73|26.33|0
1731589200000|2024-11-14 13:00:00|28.81|26.41|28.69|26.29|28.83|26.43|28.63|26.23|0
1731589500000|2024-11-14 13:05:00|28.68|26.28|28.69|26.29|28.71|26.31|28.62|26.22|0
1731589800000|2024-11-14 13:10:00|28.68|26.28|28.58|26.18|28.69|26.29|28.58|26.18|0
1731590100000|2024-11-14 13:15:00|28.6|26.2|28.58|26.18|28.62|26.22|28.56|26.16|0
1731590400000|2024-11-14 13:20:00|28.59|26.19|28.58|26.18|28.64|26.24|28.57|26.17|0
1731590700000|2024-11-14 13:25:00|28.57|26.17|28.56|26.16|28.63|26.23|28.56|26.16|0
1731591000000|2024-11-14 13:30:00|28.59|26.19|29.02|26.62|29.05|26.65|28.59|26.19|0
1731591300000|2024-11-14 13:35:00|29.01|26.61|29.07|26.67|29.26|26.86|28.93|26.53|0
1731591600000|2024-11-14 13:40:00|29.08|26.68|28.85|26.45|29.08|26.68|28.76|26.36|0
1731591900000|2024-11-14 13:45:00|28.86|26.46|28.94|26.54|29.14|26.74|28.75|26.35|0
1731592200000|2024-11-14 13:50:00|28.93|26.53|29.04|26.64|29.05|26.65|28.93|26.53|0
1731592500000|2024-11-14 13:55:00|29.05|26.65|29|26.6|29.08|26.68|28.99|26.59|0
1731592800000|2024-11-14 14:00:00|29.02|26.62|29.04|26.64|29.11|26.71|28.99|26.59|0
1731593100000|2024-11-14 14:05:00|29.03|26.63|29|26.6|29.03|26.63|28.88|26.48|0
1731593400000|2024-11-14 14:10:00|28.99|26.59|28.95|26.55|29|26.6|28.88|26.48|0
1731593700000|2024-11-14 14:15:00|28.96|26.56|29.04|26.64|29.06|26.66|28.93|26.53|0
1731594000000|2024-11-14 14:20:00|29.02|26.62|29.06|26.66|29.12|26.72|29.02|26.62|0
1731594300000|2024-11-14 14:25:00|29.07|26.67|28.9|26.5|29.11|26.71|28.87|26.47|0
1731594600000|2024-11-14 14:30:00|28.89|26.49|28.57|26.17|28.93|26.53|28.52|26.12|0
1731594900000|2024-11-14 14:35:00|28.58|26.18|28.99|26.59|28.99|26.59|28.5|26.1|0
1731595200000|2024-11-14 14:40:00|29|26.6|29|26.6|29.26|26.86|28.78|26.38|0
1731595500000|2024-11-14 14:45:00|29.01|26.61|29|26.6|29.33|26.93|28.85|26.45|0
1731595800000|2024-11-14 14:50:00|28.98|26.58|29.04|26.64|29.14|26.74|28.76|26.36|0
1731596100000|2024-11-14 14:55:00|28.99|26.59|29.13|26.73|29.14|26.74|28.93|26.53|0
1731596400000|2024-11-14 15:00:00|29.08|26.68|29.17|26.77|29.26|26.86|29.08|26.68|0
1731596700000|2024-11-14 15:05:00|29.14|26.74|29.24|26.84|29.27|26.87|28.96|26.56|0
1731597000000|2024-11-14 15:10:00|29.21|26.81|29.13|26.73|29.3|26.9|29.11|26.71|0
1731597300000|2024-11-14 15:15:00|29.17|26.77|29.67|27.27|29.67|27.27|29.07|26.67|0
1731597600000|2024-11-14 15:20:00|29.65|27.25|29.5|27.1|29.65|27.25|29.38|26.98|0
1731597900000|2024-11-14 15:25:00|29.51|27.11|29.02|26.62|29.51|27.11|29.01|26.61|0
1731598200000|2024-11-14 15:30:00|29.06|26.66|29.05|26.65|29.21|26.81|29.02|26.62|0
1731598500000|2024-11-14 15:35:00|29.03|26.63|28.86|26.46|29.07|26.67|28.83|26.43|0
1731598800000|2024-11-14 15:40:00|28.89|26.49|28.78|26.38|28.96|26.56|28.77|26.37|0
1731599100000|2024-11-14 15:45:00|28.79|26.39|28.76|26.36|29.01|26.61|28.76|26.36|0
1731599400000|2024-11-14 15:50:00|28.78|26.38|28.86|26.46|28.88|26.48|28.71|26.31|0
1731599700000|2024-11-14 15:55:00|28.85|26.45|29.1|26.7|29.16|26.76|28.81|26.41|0
1731600000000|2024-11-14 16:00:00|29.11|26.71|29.19|26.79|29.24|26.84|28.98|26.58|0
1731600300000|2024-11-14 16:05:00|29.18|26.78|29.05|26.65|29.2|26.8|29.03|26.63|0
1731600600000|2024-11-14 16:10:00|29.06|26.66|29.05|26.65|29.15|26.75|28.94|26.54|0
1731600900000|2024-11-14 16:15:00|29.06|26.66|29.05|26.65|29.14|26.74|28.92|26.52|0
1731601200000|2024-11-14 16:20:00|29.04|26.64|28.89|26.49|29.07|26.67|28.87|26.47|0
1731601500000|2024-11-14 16:25:00|28.87|26.47|28.69|26.29|28.93|26.53|28.67|26.27|0
1731601800000|2024-11-14 16:30:00|28.68|26.28|28.5|26.1|28.73|26.33|28.38|25.98|0
1731602100000|2024-11-14 16:35:00|28.53|26.13|28.35|25.95|28.53|26.13|28.33|25.93|0
1731602400000|2024-11-14 16:40:00|28.37|25.97|28.43|26.03|28.44|26.04|28.22|25.82|0
1731602700000|2024-11-14 16:45:00|28.44|26.04|28.7|26.3|28.71|26.31|28.39|25.99|0
1731603000000|2024-11-14 16:50:00|28.68|26.28|28.82|26.42|28.82|26.42|28.55|26.15|0
1731603300000|2024-11-14 16:55:00|28.86|26.46|28.83|26.43|28.92|26.52|28.78|26.38|0
1731603600000|2024-11-14 17:00:00|28.85|26.45|28.9|26.5|29.08|26.68|28.83|26.43|0
1731603900000|2024-11-14 17:05:00|28.92|26.52|28.9|26.5|29|26.6|28.83|26.43|0
1731604200000|2024-11-14 17:10:00|28.89|26.49|29.1|26.7|29.1|26.7|28.75|26.35|0
1731604500000|2024-11-14 17:15:00|29.09|26.69|29.15|26.75|29.3|26.9|29.08|26.68|0
1731604800000|2024-11-14 17:20:00|29.16|26.76|29.22|26.82|29.26|26.86|29.12|26.72|0
1731605100000|2024-11-14 17:25:00|29.21|26.81|29.25|26.85|29.3|26.9|29.19|26.79|0
1731605400000|2024-11-14 17:30:00|29.26|26.86|29.42|27.02|29.7|27.3|29.26|26.86|0
1731605700000|2024-11-14 17:35:00|29.41|27.01|29.08|26.68|29.41|27.01|29|26.6|0
1731606000000|2024-11-14 17:40:00|29.06|26.66|29.08|26.68|29.21|26.81|29.02|26.62|0
1731606300000|2024-11-14 17:45:00|29.09|26.69|29.67|27.27|29.75|27.35|29.06|26.66|0
1731606600000|2024-11-14 17:50:00|29.73|27.33|29.18|26.78|29.75|27.35|29.16|26.76|0
1731606900000|2024-11-14 17:55:00|29.22|26.82|29.14|26.74|29.23|26.83|29.06|26.66|0
1731607200000|2024-11-14 18:00:00|29.17|26.77|28.9|26.5|29.28|26.88|28.64|26.24|0
1731607500000|2024-11-14 18:05:00|28.87|26.47|28.78|26.38|28.94|26.54|28.77|26.37|0
1731607800000|2024-11-14 18:10:00|28.79|26.39|28.74|26.34|28.83|26.43|28.68|26.28|0
1731608100000|2024-11-14 18:15:00|28.73|26.33|28.84|26.44|28.86|26.46|28.66|26.26|0
1731608400000|2024-11-14 18:20:00|28.81|26.41|28.75|26.35|28.82|26.42|28.73|26.33|0
1731608700000|2024-11-14 18:25:00|28.74|26.34|28.93|26.53|28.94|26.54|28.7|26.3|0
1731609000000|2024-11-14 18:30:00|28.94|26.54|29.01|26.61|29.11|26.71|28.92|26.52|0
1731609300000|2024-11-14 18:35:00|29.05|26.65|29.11|26.71|29.16|26.76|28.95|26.55|0
1731609600000|2024-11-14 18:40:00|29.1|26.7|28.97|26.57|29.11|26.71|28.94|26.54|0
1731609900000|2024-11-14 18:45:00|28.99|26.59|29.11|26.71|29.14|26.74|28.99|26.59|0
1731610200000|2024-11-14 18:50:00|29.1|26.7|29.3|26.9|29.32|26.92|29.04|26.64|0
1731610500000|2024-11-14 18:55:00|29.31|26.91|29.55|27.15|29.62|27.22|29.3|26.9|0
1731610800000|2024-11-14 19:00:00|29.56|27.16|28.96|26.56|29.56|27.16|28.9|26.5|0
1731611100000|2024-11-14 19:05:00|29|26.6|29.03|26.63|29.04|26.64|28.85|26.45|0
1731611400000|2024-11-14 19:10:00|29.04|26.64|29.16|26.76|29.16|26.76|28.94|26.54|0
1731611700000|2024-11-14 19:15:00|29.13|26.73|29.12|26.72|29.18|26.78|29.07|26.67|0
1731612000000|2024-11-14 19:20:00|29.11|26.71|29.07|26.67|29.21|26.81|29.03|26.63|0
1731612300000|2024-11-14 19:25:00|29.08|26.68|28.92|26.52|29.09|26.69|28.92|26.52|0
1731612600000|2024-11-14 19:30:00|28.94|26.54|28.91|26.51|28.96|26.56|28.79|26.39|0
1731612900000|2024-11-14 19:35:00|28.9|26.5|28.78|26.38|28.93|26.53|28.78|26.38|0
1731613200000|2024-11-14 19:40:00|28.76|26.36|28.83|26.43|28.89|26.49|28.69|26.29|0
1731613500000|2024-11-14 19:45:00|28.81|26.41|28.99|26.59|29.01|26.61|28.8|26.4|0
1731613800000|2024-11-14 19:50:00|28.97|26.57|28.32|25.92|28.97|26.57|28.25|25.85|0
1731614100000|2024-11-14 19:55:00|28.34|25.94|28.49|26.09|28.55|26.15|28.29|25.89|0
1731614400000|2024-11-14 20:00:00|28.71|26.31|29.22|26.82|29.32|26.92|28.66|26.26|0
1731614700000|2024-11-14 20:05:00|29.2|26.8|29.62|27.22|29.81|27.41|28.6|26.2|0
1731615000000|2024-11-14 20:10:00|29.59|27.19|29.62|27.22|29.76|27.36|29.39|26.99|0
1731615300000|2024-11-14 20:15:00|29.58|27.18|29.22|26.82|29.58|27.18|29.12|26.72|0
1731615600000|2024-11-14 20:20:00|29.24|26.84|29.23|26.83|29.7|27.3|29.09|26.69|0
1731615900000|2024-11-14 20:25:00|29.26|26.86|29.16|26.76|29.3|26.9|29|26.6|0
1731616200000|2024-11-14 20:30:00|29.06|26.66|29.5|27.1|29.57|27.17|29.06|26.66|0
1731616500000|2024-11-14 20:35:00|29.48|27.08|29.44|27.04|29.57|27.17|29.26|26.86|0
1731616800000|2024-11-14 20:40:00|29.41|27.01|29.64|27.24|29.72|27.32|29.36|26.96|0
1731617100000|2024-11-14 20:45:00|29.63|27.23|29.78|27.38|29.88|27.48|29.48|27.08|0
1731617400000|2024-11-14 20:50:00|29.65|27.25|29.52|27.12|29.73|27.33|29.36|26.96|0
1731617700000|2024-11-14 20:55:00|29.54|27.14|29.42|27.02|29.68|27.28|29.31|26.91|0
1731618000000|2024-11-14 21:00:00|29.49|27.09|29.56|27.16|29.69|27.29|29.47|27.07|0
1731618300000|2024-11-14 21:05:00|29.55|27.15|29.98|27.58|30.11|27.71|29.54|27.14|0
1731618600000|2024-11-14 21:10:00|29.96|27.56|30.12|27.72|30.12|27.72|29.87|27.47|0
1731618900000|2024-11-14 21:15:00|30.23|27.63|29.97|27.37|30.23|27.63|29.95|27.35|0
1731619200000|2024-11-14 21:20:00|29.95|27.35|29.99|27.39|29.99|27.39|29.84|27.24|0
1731619500000|2024-11-14 21:25:00|29.98|27.38|29.9|27.3|29.99|27.39|29.87|27.27|0
1731619800000|2024-11-14 21:30:00|29.89|27.29|29.81|27.21|29.91|27.31|29.81|27.21|0
1731620100000|2024-11-14 21:35:00|29.8|27.2|29.77|27.17|29.8|27.2|29.73|27.13|0
1731620400000|2024-11-14 21:40:00|29.76|27.16|29.74|27.14|29.78|27.18|29.7|27.1|0
1731620700000|2024-11-14 21:45:00|29.75|27.15|29.74|27.14|29.75|27.15|29.68|27.08|0
1731621000000|2024-11-14 21:50:00|29.73|27.13|29.71|27.11|29.74|27.14|29.69|27.09|0
1731621300000|2024-11-14 21:55:00|29.69|27.09|29.69|27.09|29.77|27.17|29.68|27.08|0
1731621600000|2024-11-14 22:00:00|29.73|27.13|29.76|27.16|29.76|27.16|29.73|27.13|0
1731621900000|2024-11-14 22:05:00|29.74|27.14|29.74|27.14|29.74|27.14|29.74|27.14|0
1731622200000|2024-11-14 22:10:00|29.75|27.15|29.75|27.15|29.75|27.15|29.74|27.14|0
1731622500000|2024-11-14 22:15:00|29.76|27.16|29.75|27.15|29.76|27.16|29.74|27.14|0
1731622800000|2024-11-14 22:20:00|29.76|27.16|29.77|27.17|29.78|27.18|29.75|27.15|0
1731623100000|2024-11-14 22:25:00|29.78|27.18|29.83|27.23|29.84|27.24|29.78|27.18|0
1731623400000|2024-11-14 22:30:00|29.85|27.25|29.85|27.25|29.87|27.27|29.85|27.25|0
1731623700000|2024-11-14 22:35:00|29.84|27.24|29.84|27.24|29.85|27.25|29.84|27.24|0
1731624000000|2024-11-14 22:40:00|29.83|27.23|29.83|27.23|29.83|27.23|29.83|27.23|0
1731624300000|2024-11-14 22:45:00|29.82|27.22|29.81|27.21|29.84|27.24|29.81|27.21|0
1731624600000|2024-11-14 22:50:00|29.82|27.22|29.83|27.23|29.83|27.23|29.8|27.2|0
1731624900000|2024-11-14 22:55:00|29.84|27.24|29.82|27.22|29.86|27.26|29.77|27.17|0
1731625200000|2024-11-14 23:00:00|29.71|27.11|29.91|27.31|29.95|27.35|29.71|27.11|0
1731625500000|2024-11-14 23:05:00|29.92|27.32|30.01|27.41|30.01|27.41|29.89|27.29|0
1731625800000|2024-11-14 23:10:00|30|27.4|30.11|27.51|30.18|27.58|29.96|27.36|0
1731626100000|2024-11-14 23:15:00|30.12|27.52|30.14|27.54|30.2|27.6|30.1|27.5|0
1731626400000|2024-11-14 23:20:00|30.12|27.52|30.13|27.53|30.14|27.54|30.1|27.5|0
1731626700000|2024-11-14 23:25:00|30.12|27.52|30.12|27.52|30.15|27.55|30.1|27.5|0
1731627000000|2024-11-14 23:30:00|30.13|27.53|29.98|27.38|30.13|27.53|29.96|27.36|0
1731627300000|2024-11-14 23:35:00|29.96|27.36|29.97|27.37|30.02|27.42|29.95|27.35|0
1731627600000|2024-11-14 23:40:00|29.98|27.38|29.99|27.39|30.03|27.43|29.98|27.38|0
1731627900000|2024-11-14 23:45:00|29.98|27.38|30.09|27.49|30.1|27.5|29.92|27.32|0
1731628200000|2024-11-14 23:50:00|30.1|27.5|30.1|27.5|30.12|27.52|30.03|27.43|0
1731628500000|2024-11-14 23:55:00|30.09|27.49|30.05|27.45|30.1|27.5|30.02|27.42|0
1731628800000|2024-11-15 00:00:00|30.06|27.46|30.05|27.45|30.11|27.51|30.03|27.43|0
1731629100000|2024-11-15 00:05:00|30.04|27.44|30.1|27.5|30.14|27.54|30.04|27.44|0
1731629400000|2024-11-15 00:10:00|30.09|27.49|30.07|27.47|30.09|27.49|30.03|27.43|0
1731629700000|2024-11-15 00:15:00|30.06|27.46|30.05|27.45|30.08|27.48|30.01|27.41|0
1731630000000|2024-11-15 00:20:00|30.04|27.44|30.11|27.51|30.19|27.59|30.04|27.44|0
1731630300000|2024-11-15 00:25:00|30.1|27.5|30.16|27.56|30.23|27.63|30.1|27.5|0
1731630600000|2024-11-15 00:30:00|30.17|27.57|30.2|27.6|30.25|27.65|30.12|27.52|0
1731630900000|2024-11-15 00:35:00|30.19|27.59|30.35|27.75|30.37|27.77|30.18|27.58|0
1731631200000|2024-11-15 00:40:00|30.34|27.74|30.43|27.83|30.46|27.86|30.29|27.69|0
1731631500000|2024-11-15 00:45:00|30.42|27.82|30.31|27.71|30.43|27.83|30.31|27.71|0
1731631800000|2024-11-15 00:50:00|30.32|27.72|30.35|27.75|30.39|27.79|30.3|27.7|0
1731632100000|2024-11-15 00:55:00|30.36|27.76|30.32|27.72|30.37|27.77|30.28|27.68|0
1731632400000|2024-11-15 01:00:00|30.35|27.75|30.37|27.77|30.41|27.81|30.31|27.71|0
1731632700000|2024-11-15 01:05:00|30.35|27.75|30.5|27.9|30.52|27.92|30.32|27.72|0
1731633000000|2024-11-15 01:10:00|30.48|27.88|30.52|27.92|30.63|28.03|30.45|27.85|0
1731633300000|2024-11-15 01:15:00|30.53|27.93|30.53|27.93|30.58|27.98|30.48|27.88|0
1731633600000|2024-11-15 01:20:00|30.5|27.9|30.58|27.98|30.58|27.98|30.46|27.86|0
1731633900000|2024-11-15 01:25:00|30.57|27.97|30.55|27.95|30.65|28.05|30.54|27.94|0
1731634200000|2024-11-15 01:30:00|30.45|28.05|30.45|28.05|30.5|28.1|30.41|28.01|0
1731634500000|2024-11-15 01:35:00|30.44|28.04|30.41|28.01|30.49|28.09|30.4|28|0
1731634800000|2024-11-15 01:40:00|30.4|28|30.5|28.1|30.56|28.16|30.4|28|0
1731635100000|2024-11-15 01:45:00|30.49|28.09|30.47|28.07|30.51|28.11|30.44|28.04|0
1731635400000|2024-11-15 01:50:00|30.49|28.09|30.49|28.09|30.54|28.14|30.49|28.09|0
1731635700000|2024-11-15 01:55:00|30.47|28.07|30.49|28.09|30.53|28.13|30.45|28.05|0
1731636000000|2024-11-15 02:00:00|30.5|28.1|30.51|28.11|30.55|28.15|30.49|28.09|0
1731636300000|2024-11-15 02:05:00|30.52|28.12|30.51|28.11|30.56|28.16|30.51|28.11|0
1731636600000|2024-11-15 02:10:00|30.52|28.12|30.51|28.11|30.56|28.16|30.48|28.08|0
1731636900000|2024-11-15 02:15:00|30.5|28.1|30.48|28.08|30.53|28.13|30.48|28.08|0
1731637200000|2024-11-15 02:20:00|30.47|28.07|30.4|28|30.52|28.12|30.4|28|0
1731637500000|2024-11-15 02:25:00|30.41|28.01|30.51|28.11|30.54|28.14|30.4|28|0
1731637800000|2024-11-15 02:30:00|30.53|28.13|30.47|28.07|30.55|28.15|30.47|28.07|0
1731638100000|2024-11-15 02:35:00|30.49|28.09|30.91|28.51|30.91|28.51|30.37|27.97|0
1731638400000|2024-11-15 02:40:00|30.92|28.52|30.91|28.51|30.94|28.54|30.9|28.5|0
1731638700000|2024-11-15 02:45:00|30.92|28.52|30.93|28.53|30.97|28.57|30.92|28.52|0
1731639000000|2024-11-15 02:50:00|30.95|28.55|30.91|28.51|30.95|28.55|30.89|28.49|0
1731639300000|2024-11-15 02:55:00|30.9|28.5|30.91|28.51|30.95|28.55|30.89|28.49|0
1731639600000|2024-11-15 03:00:00|30.9|28.5|30.92|28.52|31|28.6|30.9|28.5|0
1731639900000|2024-11-15 03:05:00|30.9|28.5|30.9|28.5|30.93|28.53|30.87|28.47|0
1731640200000|2024-11-15 03:10:00|30.91|28.51|30.85|28.45|30.91|28.51|30.81|28.41|0
1731640500000|2024-11-15 03:15:00|30.86|28.46|30.85|28.45|30.89|28.49|30.84|28.44|0
1731640800000|2024-11-15 03:20:00|30.83|28.43|30.8|28.4|30.85|28.45|30.79|28.39|0
1731641100000|2024-11-15 03:25:00|30.79|28.39|30.78|28.38|30.82|28.42|30.76|28.36|0
1731641400000|2024-11-15 03:30:00|30.79|28.39|30.81|28.41|30.87|28.47|30.79|28.39|0
1731641700000|2024-11-15 03:35:00|30.8|28.4|30.75|28.35|30.81|28.41|30.75|28.35|0
1731642000000|2024-11-15 03:40:00|30.76|28.36|30.8|28.4|30.82|28.42|30.75|28.35|0
1731642300000|2024-11-15 03:45:00|30.81|28.41|30.8|28.4|30.84|28.44|30.78|28.38|0
1731642600000|2024-11-15 03:50:00|30.79|28.39|30.88|28.48|30.91|28.51|30.79|28.39|0
1731642900000|2024-11-15 03:55:00|30.89|28.49|30.92|28.52|30.94|28.54|30.87|28.47|0
1731643200000|2024-11-15 04:00:00|30.91|28.51|31|28.6|31.02|28.62|30.89|28.49|0
1731643500000|2024-11-15 04:05:00|30.98|28.58|31.03|28.63|31.04|28.64|30.96|28.56|0
1731643800000|2024-11-15 04:10:00|31.02|28.62|31.03|28.63|31.05|28.65|31|28.6|0
1731644100000|2024-11-15 04:15:00|31.01|28.61|30.96|28.56|31.08|28.68|30.96|28.56|0
1731644400000|2024-11-15 04:20:00|30.97|28.57|30.89|28.49|30.97|28.57|30.89|28.49|0
1731644700000|2024-11-15 04:25:00|30.9|28.5|30.82|28.42|30.93|28.53|30.82|28.42|0
1731645000000|2024-11-15 04:30:00|30.83|28.43|30.87|28.47|30.89|28.49|30.81|28.41|0
1731645300000|2024-11-15 04:35:00|30.86|28.46|30.91|28.51|30.94|28.54|30.86|28.46|0
1731645600000|2024-11-15 04:40:00|30.9|28.5|30.92|28.52|30.94|28.54|30.9|28.5|0
1731645900000|2024-11-15 04:45:00|30.94|28.54|30.96|28.56|30.96|28.56|30.94|28.54|0
1731646200000|2024-11-15 04:50:00|30.95|28.55|30.89|28.49|30.98|28.58|30.89|28.49|0
1731646500000|2024-11-15 04:55:00|30.88|28.48|30.84|28.44|30.91|28.51|30.84|28.44|0
1731646800000|2024-11-15 05:00:00|30.85|28.45|30.76|28.36|30.85|28.45|30.75|28.35|0
1731647100000|2024-11-15 05:05:00|30.75|28.35|30.8|28.4|30.84|28.44|30.73|28.33|0
1731647400000|2024-11-15 05:10:00|30.81|28.41|30.78|28.38|30.82|28.42|30.77|28.37|0
1731647700000|2024-11-15 05:15:00|30.79|28.39|30.72|28.32|30.8|28.4|30.71|28.31|0
1731648000000|2024-11-15 05:20:00|30.73|28.33|30.77|28.37|30.78|28.38|30.73|28.33|0
1731648300000|2024-11-15 05:25:00|30.76|28.36|30.77|28.37|30.78|28.38|30.72|28.32|0
1731648600000|2024-11-15 05:30:00|30.76|28.36|30.86|28.46|30.87|28.47|30.76|28.36|0
1731648900000|2024-11-15 05:35:00|30.85|28.45|30.91|28.51|30.91|28.51|30.83|28.43|0
1731649200000|2024-11-15 05:40:00|30.92|28.52|30.99|28.59|31|28.6|30.91|28.51|0
1731649500000|2024-11-15 05:45:00|30.98|28.58|31.03|28.63|31.04|28.64|30.98|28.58|0
1731649800000|2024-11-15 05:50:00|31.04|28.64|31.07|28.67|31.1|28.7|31.02|28.62|0
1731650100000|2024-11-15 05:55:00|31.06|28.66|31.05|28.65|31.09|28.69|31.05|28.65|0
1731650400000|2024-11-15 06:00:00|31.07|28.67|31.07|28.67|31.13|28.73|31.05|28.65|0
1731650700000|2024-11-15 06:05:00|31.06|28.66|31.23|28.83|31.24|28.84|31.06|28.66|0
1731651000000|2024-11-15 06:10:00|31.22|28.82|31.33|28.93|31.39|28.99|31.2|28.8|0
1731651300000|2024-11-15 06:15:00|31.32|28.92|31.29|28.89|31.33|28.93|31.25|28.85|0
1731651600000|2024-11-15 06:20:00|31.3|28.9|31.56|29.16|31.56|29.16|31.3|28.9|0
1731651900000|2024-11-15 06:25:00|31.57|29.17|31.69|29.29|31.71|29.31|31.56|29.16|0
1731652200000|2024-11-15 06:30:00|31.67|29.27|31.6|29.2|31.69|29.29|31.58|29.18|0
1731652500000|2024-11-15 06:35:00|31.58|29.18|31.3|28.9|31.58|29.18|31.3|28.9|0
1731652800000|2024-11-15 06:40:00|31.29|28.89|31.41|29.01|31.43|29.03|31.29|28.89|0
1731653100000|2024-11-15 06:45:00|31.42|29.02|31.43|29.03|31.46|29.06|31.37|28.97|0
1731653400000|2024-11-15 06:50:00|31.42|29.02|31.36|28.96|31.45|29.05|31.36|28.96|0
1731653700000|2024-11-15 06:55:00|31.38|28.98|31.36|28.96|31.39|28.99|31.35|28.95|0
1731654000000|2024-11-15 07:00:00|31.38|28.98|31.42|29.02|31.43|29.03|31.35|28.95|0
1731654300000|2024-11-15 07:05:00|31.41|29.01|31.51|29.11|31.54|29.14|31.36|28.96|0
1731654600000|2024-11-15 07:10:00|31.52|29.12|31.47|29.07|31.53|29.13|31.47|29.07|0
1731654900000|2024-11-15 07:15:00|31.44|29.04|31.04|28.64|31.49|29.09|30.04|27.64|0
1731655200000|2024-11-15 07:20:00|31.05|28.65|31.39|28.99|31.41|29.01|31.03|28.63|0
1731655500000|2024-11-15 07:25:00|31.38|28.98|31.39|28.99|31.51|29.11|31.34|28.94|0
1731655800000|2024-11-15 07:30:00|31.42|29.02|31.42|29.02|31.47|29.07|31.35|28.95|0
1731656100000|2024-11-15 07:35:00|31.4|29|31.46|29.06|31.48|29.08|31.38|28.98|0
1731656400000|2024-11-15 07:40:00|31.44|29.04|31.39|28.99|31.55|29.15|31.39|28.99|0
1731656700000|2024-11-15 07:45:00|31.38|28.98|31.5|29.1|31.51|29.11|31.38|28.98|0
1731657000000|2024-11-15 07:50:00|31.49|29.09|31.54|29.14|31.56|29.16|31.45|29.05|0
1731657300000|2024-11-15 07:55:00|31.52|29.12|31.63|29.23|31.63|29.23|31.52|29.12|0
1731657600000|2024-11-15 08:00:00|31.59|29.19|31.49|29.09|31.59|29.19|31.43|29.03|0
1731657900000|2024-11-15 08:05:00|31.48|29.08|31.8|29.4|31.83|29.43|31.47|29.07|0
1731658200000|2024-11-15 08:10:00|31.85|29.45|31.8|29.4|31.93|29.53|31.76|29.36|0
1731658500000|2024-11-15 08:15:00|31.83|29.43|31.65|29.25|31.86|29.46|31.57|29.17|0
1731658800000|2024-11-15 08:20:00|31.67|29.27|31.87|29.47|31.92|29.52|31.67|29.27|0
1731659100000|2024-11-15 08:25:00|31.86|29.46|32.14|29.74|32.14|29.74|31.86|29.46|0
1731659400000|2024-11-15 08:30:00|32.16|29.76|31.91|29.51|32.16|29.76|31.84|29.44|0
1731659700000|2024-11-15 08:35:00|31.89|29.49|31.83|29.43|31.92|29.52|31.83|29.43|0
1731660000000|2024-11-15 08:40:00|31.85|29.45|31.7|29.3|31.85|29.45|31.66|29.26|0
1731660300000|2024-11-15 08:45:00|31.71|29.31|31.73|29.33|31.74|29.34|31.62|29.22|0
1731660600000|2024-11-15 08:50:00|31.74|29.34|31.62|29.22|31.81|29.41|31.59|29.19|0
1731660900000|2024-11-15 08:55:00|31.63|29.23|31.51|29.11|31.66|29.26|31.5|29.1|0
1731661200000|2024-11-15 09:00:00|31.49|29.09|31.6|29.2|31.63|29.23|31.48|29.08|0
1731661500000|2024-11-15 09:05:00|31.62|29.22|31.47|29.07|31.67|29.27|31.22|28.82|0
1731661800000|2024-11-15 09:10:00|31.46|29.06|31.55|29.15|31.55|29.15|31.42|29.02|0
1731662100000|2024-11-15 09:15:00|31.54|29.14|31.51|29.11|31.63|29.23|31.49|29.09|0
1731662400000|2024-11-15 09:20:00|31.5|29.1|31.48|29.08|31.51|29.11|31.47|29.07|0
1731662700000|2024-11-15 09:25:00|31.47|29.07|31.5|29.1|31.5|29.1|31.44|29.04|0
1731663000000|2024-11-15 09:30:00|31.55|29.15|31.5|29.1|31.56|29.16|31.5|29.1|0
1731663300000|2024-11-15 09:35:00|31.51|29.11|31.4|29|31.51|29.11|31.36|28.96|0
1731663600000|2024-11-15 09:40:00|31.41|29.01|31.44|29.04|31.45|29.05|31.39|28.99|0
1731663900000|2024-11-15 09:45:00|31.47|29.07|31.53|29.13|31.53|29.13|31.47|29.07|0
1731664200000|2024-11-15 09:50:00|31.55|29.15|31.53|29.13|31.64|29.24|31.53|29.13|0
1731664500000|2024-11-15 09:55:00|31.55|29.15|31.56|29.16|31.6|29.2|31.53|29.13|0
1731664800000|2024-11-15 10:00:00|31.57|29.17|31.48|29.08|31.57|29.17|31.46|29.06|0
1731665100000|2024-11-15 10:05:00|31.46|29.06|31.45|29.05|31.52|29.12|31.45|29.05|0
1731665400000|2024-11-15 10:10:00|31.46|29.06|31.57|29.17|31.58|29.18|31.46|29.06|0
1731665700000|2024-11-15 10:15:00|31.56|29.16|31.65|29.25|31.65|29.25|31.54|29.14|0
1731666000000|2024-11-15 10:20:00|31.66|29.26|31.53|29.13|31.7|29.3|31.53|29.13|0
1731666300000|2024-11-15 10:25:00|31.54|29.14|31.47|29.07|31.54|29.14|31.46|29.06|0
1731666600000|2024-11-15 10:30:00|31.48|29.08|31.46|29.06|31.61|29.21|31.46|29.06|0
1731666900000|2024-11-15 10:35:00|31.47|29.07|31.51|29.11|31.54|29.14|31.46|29.06|0
1731667200000|2024-11-15 10:40:00|31.54|29.14|31.54|29.14|31.56|29.16|31.5|29.1|0
1731667500000|2024-11-15 10:45:00|31.52|29.12|31.44|29.04|31.54|29.14|31.44|29.04|0
1731667800000|2024-11-15 10:50:00|31.43|29.03|31.48|29.08|31.48|29.08|31.39|28.99|0
1731668100000|2024-11-15 10:55:00|31.47|29.07|31.42|29.02|31.47|29.07|31.41|29.01|0
1731668400000|2024-11-15 11:00:00|31.41|29.01|31.36|28.96|31.44|29.04|31.36|28.96|0
1731668700000|2024-11-15 11:05:00|31.34|28.94|31.26|28.86|31.34|28.94|31.21|28.81|0
1731669000000|2024-11-15 11:10:00|31.27|28.87|31.21|28.81|31.29|28.89|31.18|28.78|0
1731669300000|2024-11-15 11:15:00|31.22|28.82|31.2|28.8|31.22|28.82|31.19|28.79|0
1731669600000|2024-11-15 11:20:00|31.22|28.82|31.2|28.8|31.24|28.84|31.19|28.79|0
1731669900000|2024-11-15 11:25:00|31.22|28.82|31.15|28.75|31.22|28.82|31.15|28.75|0
1731670200000|2024-11-15 11:30:00|31.16|28.76|31.2|28.8|31.23|28.83|31.16|28.76|0
1731670500000|2024-11-15 11:35:00|31.19|28.79|31.14|28.74|31.2|28.8|31.14|28.74|0
1731670800000|2024-11-15 11:40:00|31.15|28.75|31.2|28.8|31.21|28.81|31.15|28.75|0
1731671100000|2024-11-15 11:45:00|31.21|28.81|31.18|28.78|31.21|28.81|31.16|28.76|0
1731671400000|2024-11-15 11:50:00|31.17|28.77|31.17|28.77|31.22|28.82|31.14|28.74|0
1731671700000|2024-11-15 11:55:00|31.18|28.78|31.17|28.77|31.2|28.8|31.15|28.75|0
1731672000000|2024-11-15 12:00:00|31.18|28.78|31.14|28.74|31.2|28.8|31.13|28.73|0
1731672300000|2024-11-15 12:05:00|31.15|28.75|31.03|28.63|31.15|28.75|31.03|28.63|0
1731672600000|2024-11-15 12:10:00|31.02|28.62|30.99|28.59|31.04|28.64|30.99|28.59|0
1731672900000|2024-11-15 12:15:00|30.98|28.58|31.11|28.71|31.11|28.71|30.97|28.57|0
1731673200000|2024-11-15 12:20:00|31.1|28.7|31.16|28.76|31.22|28.82|31.06|28.66|0
1731673500000|2024-11-15 12:25:00|31.15|28.75|31.06|28.66|31.18|28.78|31.06|28.66|0
1731673800000|2024-11-15 12:30:00|31.07|28.67|31.07|28.67|31.14|28.74|31.06|28.66|0
1731674100000|2024-11-15 12:35:00|31.05|28.65|31.03|28.63|31.11|28.71|31.03|28.63|0
1731674400000|2024-11-15 12:40:00|31.04|28.64|31.04|28.64|31.04|28.64|30.99|28.59|0
1731674700000|2024-11-15 12:45:00|31.05|28.65|31|28.6|31.07|28.67|31|28.6|0
1731675000000|2024-11-15 12:50:00|30.98|28.58|30.97|28.57|30.99|28.59|30.9|28.5|0
1731675300000|2024-11-15 12:55:00|30.93|28.53|30.86|28.46|30.94|28.54|30.81|28.41|0
1731675600000|2024-11-15 13:00:00|30.87|28.47|30.9|28.5|30.93|28.53|30.85|28.45|0
1731675900000|2024-11-15 13:05:00|30.91|28.51|31.02|28.62|31.02|28.62|30.88|28.48|0
1731676200000|2024-11-15 13:10:00|31.01|28.61|30.99|28.59|31.02|28.62|30.91|28.51|0
1731676500000|2024-11-15 13:15:00|31.01|28.61|31.09|28.69|31.09|28.69|30.98|28.58|0
1731676800000|2024-11-15 13:20:00|31.07|28.67|31.1|28.7|31.1|28.7|30.97|28.57|0
1731677100000|2024-11-15 13:25:00|31.08|28.68|31.07|28.67|31.08|28.68|30.96|28.56|0
1731677400000|2024-11-15 13:30:00|31.18|28.78|31.16|28.76|31.65|29.25|30.81|28.41|0
1731677700000|2024-11-15 13:35:00|31.15|28.75|31.23|28.83|31.28|28.88|31.11|28.71|0
1731678000000|2024-11-15 13:40:00|31.25|28.85|31.13|28.73|31.28|28.88|30.98|28.58|0
1731678300000|2024-11-15 13:45:00|31.12|28.72|31.03|28.63|31.13|28.73|30.98|28.58|0
1731678600000|2024-11-15 13:50:00|31.06|28.66|31.12|28.72|31.18|28.78|31.03|28.63|0
1731678900000|2024-11-15 13:55:00|31.14|28.74|31.18|28.78|31.2|28.8|31.11|28.71|0
1731679200000|2024-11-15 14:00:00|31.17|28.77|31.23|28.83|31.23|28.83|31.1|28.7|0
1731679500000|2024-11-15 14:05:00|31.22|28.82|31.28|28.88|31.28|28.88|31.18|28.78|0
1731679800000|2024-11-15 14:10:00|31.27|28.87|31.28|28.88|31.29|28.89|31.23|28.83|0
1731680100000|2024-11-15 14:15:00|31.27|28.87|31.46|29.06|31.52|29.12|31.23|28.83|0
1731680400000|2024-11-15 14:20:00|31.44|29.04|31.54|29.14|31.55|29.15|31.37|28.97|0
1731680700000|2024-11-15 14:25:00|31.57|29.17|30.9|28.5|31.62|29.22|30.86|28.46|0
1731681000000|2024-11-15 14:30:00|30.96|28.56|31.18|28.78|31.18|28.78|30.66|28.26|0
1731681300000|2024-11-15 14:35:00|31.21|28.81|31.12|28.72|31.31|28.91|31.07|28.67|0
1731681600000|2024-11-15 14:40:00|31.11|28.71|31.11|28.71|31.3|28.9|30.85|28.45|0
1731681900000|2024-11-15 14:45:00|31.18|28.78|30.76|28.36|31.26|28.86|30.72|28.32|0
1731682200000|2024-11-15 14:50:00|30.73|28.33|31.13|28.73|31.13|28.73|30.73|28.33|0
1731682500000|2024-11-15 14:55:00|31.15|28.75|32.48|30.08|32.6|30.2|31.08|28.68|0
1731682800000|2024-11-15 15:00:00|32.49|30.09|33.27|30.87|33.28|30.88|32.23|29.83|0
1731683100000|2024-11-15 15:05:00|33.28|30.88|33.59|31.19|33.62|31.22|33.08|30.68|0
1731683400000|2024-11-15 15:10:00|33.58|31.18|33.13|30.73|33.74|31.34|32.99|30.59|0
1731683700000|2024-11-15 15:15:00|33.11|30.71|34.23|31.83|34.44|32.04|32.89|30.49|0
1731684000000|2024-11-15 15:20:00|34.26|31.86|34.6|32.2|34.66|32.26|34.25|31.85|0
1731684300000|2024-11-15 15:25:00|34.58|32.18|34.37|31.97|34.64|32.24|34.28|31.88|0
1731684600000|2024-11-15 15:30:00|34.38|31.98|36.57|34.17|36.6|34.2|34.32|31.92|0
1731684900000|2024-11-15 15:35:00|36.59|34.19|34.44|32.04|36.89|34.49|34.42|32.02|0
1731685200000|2024-11-15 15:40:00|34.47|32.07|34.41|32.01|34.67|32.27|34.36|31.96|0
1731685500000|2024-11-15 15:45:00|34.42|32.02|34.42|32.02|34.52|32.12|34.11|31.71|0
1731685800000|2024-11-15 15:50:00|34.4|32|34.56|32.16|34.64|32.24|33.93|31.53|0
1731686100000|2024-11-15 15:55:00|34.58|32.18|34.6|32.2|34.78|32.38|34.48|32.08|0
1731686400000|2024-11-15 16:00:00|34.64|32.24|34.75|32.35|34.75|32.35|34.48|32.08|0
1731686700000|2024-11-15 16:05:00|34.71|32.31|34.72|32.32|34.75|32.35|34.46|32.06|0
1731687000000|2024-11-15 16:10:00|34.66|32.26|34.53|32.13|34.66|32.26|34.18|31.78|0
1731687300000|2024-11-15 16:15:00|34.52|32.12|34.25|31.85|34.55|32.15|34.14|31.74|0
1731687600000|2024-11-15 16:20:00|34.24|31.84|34.24|31.84|34.47|32.07|34.21|31.81|0
1731687900000|2024-11-15 16:25:00|34.27|31.87|34.12|31.72|34.35|31.95|34.11|31.71|0
1731688200000|2024-11-15 16:30:00|34.16|31.76|34.37|31.97|34.39|31.99|34.05|31.65|0
1731688500000|2024-11-15 16:35:00|34.38|31.98|34.7|32.3|34.72|32.32|34.38|31.98|0
1731688800000|2024-11-15 16:40:00|34.72|32.32|34.8|32.4|34.98|32.58|34.67|32.27|0
1731689100000|2024-11-15 16:45:00|34.74|32.34|34.68|32.28|34.89|32.49|34.44|32.04|0
1731689400000|2024-11-15 16:50:00|34.64|32.24|34.64|32.24|34.85|32.45|34.64|32.24|0
1731689700000|2024-11-15 16:55:00|34.7|32.3|34.99|32.59|35.16|32.76|34.68|32.28|0
1731690000000|2024-11-15 17:00:00|35.02|32.62|35.28|32.88|35.32|32.92|34.46|32.06|0
1731690300000|2024-11-15 17:05:00|35.25|32.85|35.36|32.96|39.99|37.59|35.25|32.85|0
1731690600000|2024-11-15 17:10:00|35.38|32.98|35.23|32.83|35.47|33.07|35.23|32.83|0
1731690900000|2024-11-15 17:15:00|35.24|32.84|35.21|32.81|35.42|33.02|35.14|32.74|0
1731691200000|2024-11-15 17:20:00|35.2|32.8|35.32|32.92|35.39|32.99|35.06|32.66|0
1731691500000|2024-11-15 17:25:00|35.3|32.9|35.35|32.95|35.45|33.05|35.27|32.87|0
1731691800000|2024-11-15 17:30:00|35.36|32.96|35.66|33.26|35.88|33.48|35.36|32.96|0
1731692100000|2024-11-15 17:35:00|35.71|33.31|35.74|33.34|35.87|33.47|35.63|33.23|0
1731692400000|2024-11-15 17:40:00|35.75|33.35|35.56|33.16|35.89|33.49|35.53|33.13|0
1731692700000|2024-11-15 17:45:00|35.54|33.14|35.67|33.27|35.75|33.35|35.42|33.02|0
1731693000000|2024-11-15 17:50:00|35.71|33.31|36.28|33.88|36.38|33.98|35.71|33.31|0
1731693300000|2024-11-15 17:55:00|36.3|33.9|35.9|33.5|36.3|33.9|35.86|33.46|0
1731693600000|2024-11-15 18:00:00|35.89|33.49|36.05|33.65|36.1|33.7|35.81|33.41|0
1731693900000|2024-11-15 18:05:00|36.04|33.64|35.96|33.56|36.16|33.76|35.93|33.53|0
1731694200000|2024-11-15 18:10:00|35.99|33.59|36.07|33.67|36.14|33.74|35.96|33.56|0
1731694500000|2024-11-15 18:15:00|36.05|33.65|36.02|33.62|36.13|33.73|35.79|33.39|0
1731694800000|2024-11-15 18:20:00|35.99|33.59|36.09|33.69|36.17|33.77|35.79|33.39|0
1731695100000|2024-11-15 18:25:00|36.11|33.71|35.91|33.51|36.13|33.73|35.85|33.45|0
1731695400000|2024-11-15 18:30:00|35.94|33.54|36.28|33.88|36.28|33.88|35.94|33.54|0
1731695700000|2024-11-15 18:35:00|36.31|33.91|36.06|33.66|36.31|33.91|36.05|33.65|0
1731696000000|2024-11-15 18:40:00|36.08|33.68|36.27|33.87|36.35|33.95|36.05|33.65|0
1731696300000|2024-11-15 18:45:00|36.26|33.86|36.56|34.16|36.63|34.23|36.26|33.86|0
1731696600000|2024-11-15 18:50:00|36.58|34.18|36.55|34.15|36.62|34.22|36.46|34.06|0
1731696900000|2024-11-15 18:55:00|36.53|34.13|36.48|34.08|36.86|34.46|36.47|34.07|0
1731697200000|2024-11-15 19:00:00|36.5|34.1|36.54|34.14|36.62|34.22|36.28|33.88|0
1731697500000|2024-11-15 19:05:00|36.53|34.13|36.46|34.06|36.69|34.29|36.08|33.68|0
1731697800000|2024-11-15 19:10:00|36.47|34.07|36.5|34.1|36.59|34.19|36.36|33.96|0
1731698100000|2024-11-15 19:15:00|36.53|34.13|36.61|34.21|36.62|34.22|36.41|34.01|0
1731698400000|2024-11-15 19:20:00|36.59|34.19|36.65|34.25|36.73|34.33|36.54|34.14|0
1731698700000|2024-11-15 19:25:00|36.67|34.27|36.84|34.44|36.88|34.48|36.62|34.22|0
1731699000000|2024-11-15 19:30:00|36.82|34.42|36.82|34.42|36.87|34.47|36.68|34.28|0
1731699300000|2024-11-15 19:35:00|36.83|34.43|36.73|34.33|36.83|34.43|36.62|34.22|0
1731699600000|2024-11-15 19:40:00|36.71|34.31|36.13|33.73|36.73|34.33|36.1|33.7|0
1731699900000|2024-11-15 19:45:00|36.16|33.76|35.54|33.14|36.22|33.82|35.5|33.1|0
1731700200000|2024-11-15 19:50:00|35.56|33.16|36.01|33.61|36.06|33.66|35.45|33.05|0
1731700500000|2024-11-15 19:55:00|36.03|33.63|35.74|33.34|36.03|33.63|35.71|33.31|0
1731700800000|2024-11-15 20:00:00|35.75|33.35|35.45|33.05|35.77|33.37|35.45|33.05|0
1731701100000|2024-11-15 20:05:00|35.46|33.06|35.58|33.18|35.66|33.26|35.24|32.84|0
1731701400000|2024-11-15 20:10:00|35.55|33.15|35.39|32.99|35.58|33.18|35.33|32.93|0
1731701700000|2024-11-15 20:15:00|35.37|32.97|35.18|32.78|35.45|33.05|35.01|32.61|0
1731702000000|2024-11-15 20:20:00|35.15|32.75|35.35|32.95|35.4|33|34.97|32.57|0
1731702300000|2024-11-15 20:25:00|35.32|32.92|35.49|33.09|35.5|33.1|35.28|32.88|0
1731702600000|2024-11-15 20:30:00|35.41|33.01|35.38|32.98|35.58|33.18|35.29|32.89|0
1731702900000|2024-11-15 20:35:00|35.4|33|35.44|33.04|35.46|33.06|35.28|32.88|0
1731703200000|2024-11-15 20:40:00|35.41|33.01|35.57|33.17|35.93|33.53|35.33|32.93|0
1731703500000|2024-11-15 20:45:00|35.56|33.16|35.47|33.07|35.56|33.16|35.32|32.92|0
1731703800000|2024-11-15 20:50:00|35.41|33.01|34.82|32.42|35.47|33.07|34.81|32.41|0
1731704100000|2024-11-15 20:55:00|34.91|32.51|35.07|32.67|35.1|32.7|34.72|32.32|0
1731704400000|2024-11-15 21:00:00|34.81|32.41|34.79|32.39|34.81|32.41|34.53|32.13|0
1731704700000|2024-11-15 21:05:00|34.78|32.38|34.75|32.35|34.81|32.41|34.7|32.3|0
1731705000000|2024-11-15 21:10:00|34.76|32.36|34.8|32.4|34.85|32.45|34.73|32.33|0
1731892800000|2024-11-18 01:20:00|34.12|31.52|34.09|31.49|34.12|31.52|34.08|31.48|0
1731893100000|2024-11-18 01:25:00|34.1|31.5|34.11|31.51|34.11|31.51|34.06|31.46|0
1731893400000|2024-11-18 01:30:00|34|31.6|33.99|31.59|34.03|31.63|33.97|31.57|0
1731893700000|2024-11-18 01:35:00|34|31.6|34.04|31.64|34.06|31.66|33.99|31.59|0
1731894000000|2024-11-18 01:40:00|34.06|31.66|34.04|31.64|34.06|31.66|33.99|31.59|0
1731894300000|2024-11-18 01:45:00|34.03|31.63|34.11|31.71|34.14|31.74|34.03|31.63|0
1731894600000|2024-11-18 01:50:00|34.13|31.73|34.1|31.7|34.13|31.73|34.06|31.66|0
1731894900000|2024-11-18 01:55:00|34.08|31.68|34.08|31.68|34.11|31.71|34.06|31.66|0
1731895200000|2024-11-18 02:00:00|34.1|31.7|34.23|31.83|34.26|31.86|34.1|31.7|0
1731895500000|2024-11-18 02:05:00|34.21|31.81|34.18|31.78|34.23|31.83|34.17|31.77|0
1731895800000|2024-11-18 02:10:00|34.2|31.8|34.08|31.68|34.21|31.81|34.08|31.68|0
1731896100000|2024-11-18 02:15:00|34.09|31.69|34.05|31.65|34.09|31.69|34.04|31.64|0
1731896400000|2024-11-18 02:20:00|34.04|31.64|34.11|31.71|34.11|31.71|34.04|31.64|0
1731896700000|2024-11-18 02:25:00|34.1|31.7|34.12|31.72|34.12|31.72|34.05|31.65|0
1731897000000|2024-11-18 02:30:00|34.11|31.71|34.16|31.76|34.18|31.78|34.09|31.69|0
1731897300000|2024-11-18 02:35:00|34.15|31.75|34.06|31.66|34.16|31.76|34.05|31.65|0
1731897600000|2024-11-18 02:40:00|34.05|31.65|34.1|31.7|34.1|31.7|34.05|31.65|0
1731897900000|2024-11-18 02:45:00|34.09|31.69|34.1|31.7|34.12|31.72|34.07|31.67|0
1731898200000|2024-11-18 02:50:00|34.11|31.71|34.11|31.71|34.12|31.72|34.06|31.66|0
1731898500000|2024-11-18 02:55:00|34.1|31.7|34.07|31.67|34.12|31.72|34.07|31.67|0
1731898800000|2024-11-18 03:00:00|34.06|31.66|34.01|31.61|34.08|31.68|34.01|31.61|0
1731899100000|2024-11-18 03:05:00|34|31.6|34.05|31.65|34.07|31.67|34|31.6|0
1731899400000|2024-11-18 03:10:00|34.06|31.66|34.1|31.7|34.1|31.7|34.05|31.65|0
1731899700000|2024-11-18 03:15:00|34.11|31.71|34.14|31.74|34.14|31.74|34.1|31.7|0
1731900000000|2024-11-18 03:20:00|34.13|31.73|34.15|31.75|34.17|31.77|34.12|31.72|0
1731900300000|2024-11-18 03:25:00|34.17|31.77|34.15|31.75|34.17|31.77|34.11|31.71|0
1731900600000|2024-11-18 03:30:00|34.14|31.74|34.09|31.69|34.18|31.78|34.09|31.69|0
1731900900000|2024-11-18 03:35:00|34.1|31.7|34.1|31.7|34.12|31.72|34.05|31.65|0
1731901200000|2024-11-18 03:40:00|34.09|31.69|34.16|31.76|34.16|31.76|34.06|31.66|0
1731901500000|2024-11-18 03:45:00|34.15|31.75|34.13|31.73|34.16|31.76|34.12|31.72|0
1731901800000|2024-11-18 03:50:00|34.14|31.74|34.14|31.74|34.16|31.76|34.13|31.73|0
1731902100000|2024-11-18 03:55:00|34.13|31.73|34.1|31.7|34.14|31.74|34.09|31.69|0
1731902400000|2024-11-18 04:00:00|34.09|31.69|34.06|31.66|34.09|31.69|34.04|31.64|0
1731902700000|2024-11-18 04:05:00|34.07|31.67|34.07|31.67|34.1|31.7|34.04|31.64|0
1731903000000|2024-11-18 04:10:00|34.05|31.65|34.02|31.62|34.07|31.67|34.02|31.62|0
1731903300000|2024-11-18 04:15:00|34.04|31.64|34.05|31.65|34.07|31.67|34.02|31.62|0
1731903600000|2024-11-18 04:20:00|34.04|31.64|34.04|31.64|34.05|31.65|34.02|31.62|0
1731903900000|2024-11-18 04:25:00|34.02|31.62|34.02|31.62|34.04|31.64|33.99|31.59|0
1731904200000|2024-11-18 04:30:00|34.01|31.61|34.01|31.61|34.04|31.64|34.01|31.61|0
1731904500000|2024-11-18 04:35:00|34.02|31.62|34|31.6|34.03|31.63|33.99|31.59|0
1731904800000|2024-11-18 04:40:00|34.02|31.62|33.96|31.56|34.02|31.62|33.95|31.55|0
1731905100000|2024-11-18 04:45:00|33.95|31.55|33.89|31.49|33.96|31.56|33.87|31.47|0
1731905400000|2024-11-18 04:50:00|33.87|31.47|33.9|31.5|33.91|31.51|33.87|31.47|0
1731905700000|2024-11-18 04:55:00|33.91|31.51|33.91|31.51|33.91|31.51|33.9|31.5|0
1731906000000|2024-11-18 05:00:00|33.9|31.5|33.91|31.51|33.95|31.55|33.9|31.5|0
1731906300000|2024-11-18 05:05:00|33.9|31.5|33.94|31.54|33.94|31.54|33.9|31.5|0
1731906600000|2024-11-18 05:10:00|33.95|31.55|34.04|31.64|34.04|31.64|33.94|31.54|0
1731906900000|2024-11-18 05:15:00|34.03|31.63|34.02|31.62|34.05|31.65|34.01|31.61|0
1731907200000|2024-11-18 05:20:00|34.01|31.61|34.03|31.63|34.07|31.67|34.01|31.61|0
1731907500000|2024-11-18 05:25:00|34.02|31.62|33.99|31.59|34.02|31.62|33.95|31.55|0
1731907800000|2024-11-18 05:30:00|33.98|31.58|34.09|31.69|34.11|31.71|33.98|31.58|0
1731908100000|2024-11-18 05:35:00|34.08|31.68|34.09|31.69|34.12|31.72|34.08|31.68|0
1731908400000|2024-11-18 05:40:00|34.08|31.68|34.03|31.63|34.09|31.69|34.03|31.63|0
1731908700000|2024-11-18 05:45:00|34.05|31.65|34.03|31.63|34.05|31.65|33.99|31.59|0
1731909000000|2024-11-18 05:50:00|34.04|31.64|34.06|31.66|34.08|31.68|34.04|31.64|0
1731909300000|2024-11-18 05:55:00|34.05|31.65|33.99|31.59|34.07|31.67|33.99|31.59|0
1731909600000|2024-11-18 06:00:00|34|31.6|34.06|31.66|34.09|31.69|34|31.6|0
1731909900000|2024-11-18 06:05:00|34.04|31.64|34.09|31.69|34.12|31.72|34.04|31.64|0
1731910200000|2024-11-18 06:10:00|34.07|31.67|34.03|31.63|34.1|31.7|34.03|31.63|0
1731910500000|2024-11-18 06:15:00|34.01|31.61|34|31.6|34.01|31.61|33.97|31.57|0
1731910800000|2024-11-18 06:20:00|34.01|31.61|33.92|31.52|34.03|31.63|33.92|31.52|0
1731911100000|2024-11-18 06:25:00|33.94|31.54|33.94|31.54|33.95|31.55|33.91|31.51|0
1731911400000|2024-11-18 06:30:00|33.95|31.55|33.91|31.51|33.95|31.55|33.89|31.49|0
1731911700000|2024-11-18 06:35:00|33.89|31.49|33.82|31.42|33.91|31.51|33.8|31.4|0
1731912000000|2024-11-18 06:40:00|33.83|31.43|33.86|31.46|33.88|31.48|33.82|31.42|0
1731912300000|2024-11-18 06:45:00|33.85|31.45|33.82|31.42|33.85|31.45|33.82|31.42|0
1731912600000|2024-11-18 06:50:00|33.83|31.43|33.82|31.42|33.85|31.45|33.8|31.4|0
1731912900000|2024-11-18 06:55:00|33.83|31.43|33.83|31.43|33.84|31.44|33.81|31.41|0
1731913200000|2024-11-18 07:00:00|33.81|31.41|33.93|31.53|33.97|31.57|33.81|31.41|0
1731913500000|2024-11-18 07:05:00|33.94|31.54|33.99|31.59|34.01|31.61|33.94|31.54|0
1731913800000|2024-11-18 07:10:00|34.01|31.61|34|31.6|34.03|31.63|33.96|31.56|0
1731914100000|2024-11-18 07:15:00|33.98|31.58|34.03|31.63|34.06|31.66|33.96|31.56|0
1731914400000|2024-11-18 07:20:00|34.01|31.61|34.21|31.81|34.21|31.81|34|31.6|0
1731914700000|2024-11-18 07:25:00|34.2|31.8|34.1|31.7|34.34|31.94|34.1|31.7|0
1731915000000|2024-11-18 07:30:00|34.12|31.72|34.17|31.77|34.2|31.8|34.1|31.7|0
1731915300000|2024-11-18 07:35:00|34.19|31.79|34.11|31.71|34.19|31.79|34.07|31.67|0
1731915600000|2024-11-18 07:40:00|34.1|31.7|34.16|31.76|34.18|31.78|34.05|31.65|0
1731915900000|2024-11-18 07:45:00|34.17|31.77|34.49|32.09|34.51|32.11|34.14|31.74|0
1731916200000|2024-11-18 07:50:00|34.48|32.08|34.28|31.88|34.49|32.09|34.27|31.87|0
1731916500000|2024-11-18 07:55:00|34.3|31.9|34.27|31.87|34.34|31.94|34.24|31.84|0
1731916800000|2024-11-18 08:00:00|34.25|31.85|34.33|31.93|34.5|32.1|34.11|31.71|0
1731917100000|2024-11-18 08:05:00|34.34|31.94|34.43|32.03|34.55|32.15|34.34|31.94|0
1731917400000|2024-11-18 08:10:00|34.44|32.04|34.34|31.94|34.52|32.12|34.34|31.94|0
1731917700000|2024-11-18 08:15:00|34.37|31.97|34.12|31.72|34.4|32|34.12|31.72|0
1731918000000|2024-11-18 08:20:00|34.13|31.73|34|31.6|34.15|31.75|33.97|31.57|0
1731918300000|2024-11-18 08:25:00|34.02|31.62|34.04|31.64|34.07|31.67|33.99|31.59|0
1731918600000|2024-11-18 08:30:00|34.12|31.72|34.23|31.83|34.26|31.86|34.1|31.7|0
1731918900000|2024-11-18 08:35:00|34.22|31.82|34.18|31.78|34.26|31.86|34.15|31.75|0
1731919200000|2024-11-18 08:40:00|34.19|31.79|34.24|31.84|34.35|31.95|34.16|31.76|0
1731919500000|2024-11-18 08:45:00|34.26|31.86|34|31.6|34.32|31.92|33.99|31.59|0
1731919800000|2024-11-18 08:50:00|34.02|31.62|33.93|31.53|34.06|31.66|33.88|31.48|0
1731920100000|2024-11-18 08:55:00|33.96|31.56|33.93|31.53|33.98|31.58|33.85|31.45|0
1731920400000|2024-11-18 09:00:00|33.91|31.51|34.23|31.83|34.23|31.83|33.91|31.51|0
1731920700000|2024-11-18 09:05:00|34.25|31.85|34.13|31.73|34.35|31.95|34.13|31.73|0
1731921000000|2024-11-18 09:10:00|34.16|31.76|34.21|31.81|34.24|31.84|34.04|31.64|0
1731921300000|2024-11-18 09:15:00|34.26|31.86|34.33|31.93|34.49|32.09|34.21|31.81|0
1731921600000|2024-11-18 09:20:00|34.36|31.96|34.25|31.85|34.47|32.07|34.21|31.81|0
1731921900000|2024-11-18 09:25:00|34.27|31.87|34.35|31.95|34.42|32.02|34.13|31.73|0
1731922200000|2024-11-18 09:30:00|34.39|31.99|34.45|32.05|34.48|32.08|34.23|31.83|0
1731922500000|2024-11-18 09:35:00|34.44|32.04|34.53|32.13|34.57|32.17|34.41|32.01|0
1731922800000|2024-11-18 09:40:00|34.54|32.14|34.36|31.96|34.6|32.2|34.35|31.95|0
1731923100000|2024-11-18 09:45:00|34.35|31.95|34.43|32.03|34.45|32.05|34.3|31.9|0
1731923400000|2024-11-18 09:50:00|34.42|32.02|34.54|32.14|34.55|32.15|34.41|32.01|0
1731923700000|2024-11-18 09:55:00|34.52|32.12|34.46|32.06|34.57|32.17|34.42|32.02|0
1731924000000|2024-11-18 10:00:00|34.44|32.04|34.42|32.02|34.53|32.13|34.39|31.99|0
1731924300000|2024-11-18 10:05:00|34.43|32.03|34.46|32.06|34.51|32.11|34.37|31.97|0
1731924600000|2024-11-18 10:10:00|34.47|32.07|34.47|32.07|34.49|32.09|34.36|31.96|0
1731924900000|2024-11-18 10:15:00|34.46|32.06|34.49|32.09|34.49|32.09|34.29|31.89|0
1731925200000|2024-11-18 10:20:00|34.5|32.1|34.42|32.02|34.5|32.1|34.39|31.99|0
1731925500000|2024-11-18 10:25:00|34.43|32.03|34.36|31.96|34.43|32.03|34.3|31.9|0
1731925800000|2024-11-18 10:30:00|34.34|31.94|34.38|31.98|34.43|32.03|34.33|31.93|0
1731926100000|2024-11-18 10:35:00|34.4|32|34.25|31.85|34.41|32.01|34.21|31.81|0
1731926400000|2024-11-18 10:40:00|34.24|31.84|34.15|31.75|34.26|31.86|34.15|31.75|0
1731926700000|2024-11-18 10:45:00|34.13|31.73|34.36|31.96|34.36|31.96|34.1|31.7|0
1731927000000|2024-11-18 10:50:00|34.35|31.95|34.36|31.96|34.37|31.97|34.32|31.92|0
1731927300000|2024-11-18 10:55:00|34.34|31.94|34.26|31.86|34.39|31.99|34.24|31.84|0
1731927600000|2024-11-18 11:00:00|34.27|31.87|34.37|31.97|34.39|31.99|34.26|31.86|0
1731927900000|2024-11-18 11:05:00|34.36|31.96|34.28|31.88|34.39|31.99|34.27|31.87|0
1731928200000|2024-11-18 11:10:00|34.3|31.9|34.35|31.95|34.37|31.97|34.28|31.88|0
1731928500000|2024-11-18 11:15:00|34.37|31.97|34.43|32.03|34.47|32.07|34.37|31.97|0
1731928800000|2024-11-18 11:20:00|34.44|32.04|34.44|32.04|34.44|32.04|34.37|31.97|0
1731929100000|2024-11-18 11:25:00|34.43|32.03|34.16|31.76|34.5|32.1|34.16|31.76|0
1731929400000|2024-11-18 11:30:00|34.15|31.75|34.17|31.77|34.2|31.8|34.1|31.7|0
1731929700000|2024-11-18 11:35:00|34.19|31.79|34.38|31.98|34.4|32|34.15|31.75|0
1731930000000|2024-11-18 11:40:00|34.36|31.96|34.36|31.96|34.39|31.99|34.31|31.91|0
1731930300000|2024-11-18 11:45:00|34.33|31.93|34.31|31.91|34.35|31.95|34.08|31.68|0
1731930600000|2024-11-18 11:50:00|34.29|31.89|34.26|31.86|34.38|31.98|34.23|31.83|0
1731930900000|2024-11-18 11:55:00|34.27|31.87|34.22|31.82|34.29|31.89|34.17|31.77|0
1731931200000|2024-11-18 12:00:00|34.2|31.8|34.09|31.69|34.2|31.8|34.09|31.69|0
1731931500000|2024-11-18 12:05:00|34.1|31.7|34.13|31.73|34.17|31.77|34.03|31.63|0
1731931800000|2024-11-18 12:10:00|34.11|31.71|34.25|31.85|34.32|31.92|34.11|31.71|0
1731932100000|2024-11-18 12:15:00|34.24|31.84|34.2|31.8|34.24|31.84|34.11|31.71|0
1731932400000|2024-11-18 12:20:00|34.18|31.78|34.15|31.75|34.23|31.83|34.07|31.67|0
1731932700000|2024-11-18 12:25:00|34.17|31.77|34.11|31.71|34.23|31.83|34.11|31.71|0
1731933000000|2024-11-18 12:30:00|34.12|31.72|34.21|31.81|34.26|31.86|34.12|31.72|0
1731933300000|2024-11-18 12:35:00|34.2|31.8|33.93|31.53|34.21|31.81|33.92|31.52|0
1731933600000|2024-11-18 12:40:00|33.95|31.55|33.99|31.59|34.02|31.62|33.95|31.55|0
1731933900000|2024-11-18 12:45:00|33.97|31.57|34.05|31.65|34.06|31.66|33.92|31.52|0
1731934200000|2024-11-18 12:50:00|34.03|31.63|34.06|31.66|34.1|31.7|34.02|31.62|0
1731934500000|2024-11-18 12:55:00|34.07|31.67|34.11|31.71|34.11|31.71|34|31.6|0
1731934800000|2024-11-18 13:00:00|34.1|31.7|34.27|31.87|34.31|31.91|34.04|31.64|0
1731935100000|2024-11-18 13:05:00|34.28|31.88|34.38|31.98|34.39|31.99|34.28|31.88|0
1731935400000|2024-11-18 13:10:00|34.36|31.96|34.54|32.14|34.55|32.15|34.27|31.87|0
1731935700000|2024-11-18 13:15:00|34.52|32.12|34.6|32.2|34.61|32.21|34.44|32.04|0
1731936000000|2024-11-18 13:20:00|34.61|32.21|34.88|32.48|34.93|32.53|34.55|32.15|0
1731936300000|2024-11-18 13:25:00|34.86|32.46|34.71|32.31|34.86|32.46|34.62|32.22|0
1731936600000|2024-11-18 13:30:00|34.7|32.3|34.49|32.09|34.74|32.34|34.46|32.06|0
1731936900000|2024-11-18 13:35:00|34.5|32.1|34.3|31.9|34.53|32.13|34.3|31.9|0
1731937200000|2024-11-18 13:40:00|34.28|31.88|34.08|31.68|34.34|31.94|34.02|31.62|0
1731937500000|2024-11-18 13:45:00|34.07|31.67|34.09|31.69|34.11|31.71|34.02|31.62|0
1731937800000|2024-11-18 13:50:00|34.11|31.71|34.06|31.66|34.21|31.81|34.06|31.66|0
1731938100000|2024-11-18 13:55:00|34.08|31.68|34.12|31.72|34.19|31.79|34.08|31.68|0
1731938400000|2024-11-18 14:00:00|34.13|31.73|34.1|31.7|34.13|31.73|34.04|31.64|0
1731938700000|2024-11-18 14:05:00|34.12|31.72|34.03|31.63|34.13|31.73|34.03|31.63|0
1731939000000|2024-11-18 14:10:00|34.04|31.64|33.87|31.47|34.07|31.67|33.85|31.45|0
1731939300000|2024-11-18 14:15:00|33.88|31.48|33.91|31.51|33.95|31.55|33.79|31.39|0
1731939600000|2024-11-18 14:20:00|33.92|31.52|33.95|31.55|34|31.6|33.84|31.44|0
1731939900000|2024-11-18 14:25:00|34.01|31.61|34.11|31.71|34.11|31.71|33.97|31.57|0
1731940200000|2024-11-18 14:30:00|34.1|31.7|34.51|32.11|34.61|32.21|34.1|31.7|0
1731940500000|2024-11-18 14:35:00|34.52|32.12|34.11|31.71|34.52|32.12|34.04|31.64|0
1731940800000|2024-11-18 14:40:00|34.14|31.74|34.15|31.75|34.28|31.88|34.02|31.62|0
1731941100000|2024-11-18 14:45:00|34.18|31.78|34.21|31.81|34.56|32.16|34.12|31.72|0
1731941400000|2024-11-18 14:50:00|34.28|31.88|34.47|32.07|34.61|32.21|34.28|31.88|0
1731941700000|2024-11-18 14:55:00|34.48|32.08|34.04|31.64|34.6|32.2|34.01|31.61|0
1731942000000|2024-11-18 15:00:00|34.02|31.62|33.46|31.06|34.1|31.7|33.46|31.06|0
1731942300000|2024-11-18 15:05:00|33.43|31.03|33.48|31.08|33.59|31.19|33.4|31|0
1731942600000|2024-11-18 15:10:00|33.47|31.07|33.43|31.03|33.61|31.21|33.43|31.03|0
1731942900000|2024-11-18 15:15:00|33.41|31.01|32.98|30.58|33.95|31.55|32.98|30.58|0
1731943200000|2024-11-18 15:20:00|33.01|30.61|33|30.6|33.15|30.75|32.96|30.56|0
1731943500000|2024-11-18 15:25:00|32.98|30.58|32.7|30.3|33.03|30.63|32.7|30.3|0
1731943800000|2024-11-18 15:30:00|32.71|30.31|32.33|29.93|32.73|30.33|32.32|29.92|0
1731944100000|2024-11-18 15:35:00|32.36|29.96|32.44|30.04|32.5|30.1|32.32|29.92|0
1731944400000|2024-11-18 15:40:00|32.47|30.07|32.3|29.9|32.49|30.09|32.28|29.88|0
1731944700000|2024-11-18 15:45:00|32.32|29.92|32.18|29.78|32.34|29.94|32.16|29.76|0
1731945000000|2024-11-18 15:50:00|32.19|29.79|32.2|29.8|32.3|29.9|32.16|29.76|0
1731945300000|2024-11-18 15:55:00|32.19|29.79|31.7|29.3|32.6|30.2|31.7|29.3|0
1731945600000|2024-11-18 16:00:00|31.72|29.32|31.6|29.2|31.78|29.38|31.59|29.19|0
1731945900000|2024-11-18 16:05:00|31.59|29.19|31.62|29.22|31.67|29.27|31.56|29.16|0
1731946200000|2024-11-18 16:10:00|31.63|29.23|31.59|29.19|31.69|29.29|31.56|29.16|0
1731946500000|2024-11-18 16:15:00|31.6|29.2|31.51|29.11|31.67|29.27|31.51|29.11|0
1731946800000|2024-11-18 16:20:00|31.48|29.08|31.54|29.14|31.72|29.32|31.46|29.06|0
1731947100000|2024-11-18 16:25:00|31.56|29.16|31.67|29.27|31.68|29.28|31.41|29.01|0
1731947400000|2024-11-18 16:30:00|31.68|29.28|31.41|29.01|31.68|29.28|31.39|28.99|0
1731947700000|2024-11-18 16:35:00|31.39|28.99|31.27|28.87|31.43|29.03|31.26|28.86|0
1731948000000|2024-11-18 16:40:00|31.26|28.86|31.23|28.83|31.35|28.95|31.2|28.8|0
1731948300000|2024-11-18 16:45:00|31.24|28.84|31.69|29.29|31.73|29.33|31.23|28.83|0
1731948600000|2024-11-18 16:50:00|31.68|29.28|31.8|29.4|31.92|29.52|31.68|29.28|0
1731948900000|2024-11-18 16:55:00|31.78|29.38|31.88|29.48|32.05|29.65|31.78|29.38|0
1731949200000|2024-11-18 17:00:00|31.85|29.45|31.85|29.45|31.95|29.55|31.74|29.34|0
1731949500000|2024-11-18 17:05:00|31.87|29.47|32.03|29.63|32.07|29.67|31.85|29.45|0
1731949800000|2024-11-18 17:10:00|32.05|29.65|31.86|29.46|32.07|29.67|31.82|29.42|0
1731950100000|2024-11-18 17:15:00|31.88|29.48|31.93|29.53|32.11|29.71|31.86|29.46|0
1731950400000|2024-11-18 17:20:00|31.95|29.55|31.82|29.42|31.96|29.56|31.75|29.35|0
1731950700000|2024-11-18 17:25:00|31.81|29.41|31.83|29.43|31.85|29.45|31.74|29.34|0
1731951000000|2024-11-18 17:30:00|31.85|29.45|31.8|29.4|31.9|29.5|31.78|29.38|0
1731951300000|2024-11-18 17:35:00|31.79|29.39|31.72|29.32|31.86|29.46|31.67|29.27|0
1731951600000|2024-11-18 17:40:00|31.73|29.33|32.01|29.61|32.01|29.61|31.71|29.31|0
1731951900000|2024-11-18 17:45:00|32.02|29.62|32.04|29.64|32.15|29.75|31.99|29.59|0
1731952200000|2024-11-18 17:50:00|32.02|29.62|32.02|29.62|32.06|29.66|31.94|29.54|0
1731952500000|2024-11-18 17:55:00|32.03|29.63|31.66|29.26|32.03|29.63|31.66|29.26|0
1731952800000|2024-11-18 18:00:00|31.69|29.29|31.78|29.38|31.78|29.38|31.65|29.25|0
1731953100000|2024-11-18 18:05:00|31.76|29.36|31.67|29.27|31.81|29.41|31.66|29.26|0
1731953400000|2024-11-18 18:10:00|31.66|29.26|31.82|29.42|31.82|29.42|31.66|29.26|0
1731953700000|2024-11-18 18:15:00|31.81|29.41|31.68|29.28|31.86|29.46|31.68|29.28|0
1731954000000|2024-11-18 18:20:00|31.7|29.3|31.85|29.45|31.92|29.52|31.67|29.27|0
1731954300000|2024-11-18 18:25:00|31.82|29.42|32|29.6|32|29.6|31.8|29.4|0
1731954600000|2024-11-18 18:30:00|31.93|29.53|32.04|29.64|32.05|29.65|31.9|29.5|0
1731954900000|2024-11-18 18:35:00|32.03|29.63|32.05|29.65|32.05|29.65|31.91|29.51|0
1731955200000|2024-11-18 18:40:00|32.07|29.67|32.44|30.04|32.44|30.04|32.05|29.65|0
1731955500000|2024-11-18 18:45:00|32.43|30.03|32.44|30.04|32.61|30.21|32.34|29.94|0
1731955800000|2024-11-18 18:50:00|32.46|30.06|32.31|29.91|32.47|30.07|32.3|29.9|0
1731956100000|2024-11-18 18:55:00|32.3|29.9|31.87|29.47|32.31|29.91|31.83|29.43|0
1731956400000|2024-11-18 19:00:00|31.9|29.5|31.9|29.5|31.96|29.56|31.85|29.45|0
1731956700000|2024-11-18 19:05:00|31.89|29.49|32.05|29.65|32.09|29.69|31.85|29.45|0
1731957000000|2024-11-18 19:10:00|32.06|29.66|32.3|29.9|32.31|29.91|32.05|29.65|0
1731957300000|2024-11-18 19:15:00|32.31|29.91|32.34|29.94|32.42|30.02|32.21|29.81|0
1731957600000|2024-11-18 19:20:00|32.35|29.95|32.52|30.12|32.56|30.16|32.34|29.94|0
1731957900000|2024-11-18 19:25:00|32.5|30.1|32.47|30.07|32.57|30.17|32.34|29.94|0
1731958200000|2024-11-18 19:30:00|32.46|30.06|32.54|30.14|32.56|30.16|32.45|30.05|0
1731958500000|2024-11-18 19:35:00|32.53|30.13|32.39|29.99|32.54|30.14|32.35|29.95|0
1731958800000|2024-11-18 19:40:00|32.37|29.97|32.22|29.82|32.43|30.03|32.15|29.75|0
1731959100000|2024-11-18 19:45:00|32.21|29.81|32.09|29.69|32.21|29.81|32.05|29.65|0
1731959400000|2024-11-18 19:50:00|32.08|29.68|31.94|29.54|32.12|29.72|31.86|29.46|0
1731959700000|2024-11-18 19:55:00|31.93|29.53|31.99|29.59|32.08|29.68|31.91|29.51|0
1731960000000|2024-11-18 20:00:00|32.01|29.61|31.9|29.5|32.06|29.66|31.88|29.48|0
1731960300000|2024-11-18 20:05:00|31.92|29.52|31.96|29.56|31.99|29.59|31.91|29.51|0
1731960600000|2024-11-18 20:10:00|31.95|29.55|31.95|29.55|31.95|29.55|31.83|29.43|0
1731960900000|2024-11-18 20:15:00|31.94|29.54|31.89|29.49|32.06|29.66|31.87|29.47|0
1731961200000|2024-11-18 20:20:00|31.88|29.48|31.89|29.49|31.95|29.55|31.85|29.45|0
1731961500000|2024-11-18 20:25:00|31.91|29.51|31.82|29.42|31.93|29.53|31.82|29.42|0
1731961800000|2024-11-18 20:30:00|31.84|29.44|32|29.6|32.08|29.68|31.84|29.44|0
1731962100000|2024-11-18 20:35:00|32.01|29.61|32.04|29.64|32.07|29.67|31.9|29.5|0
1731962400000|2024-11-18 20:40:00|32.05|29.65|32.01|29.61|32.1|29.7|32|29.6|0
1731962700000|2024-11-18 20:45:00|32.03|29.63|31.91|29.51|32.11|29.71|31.91|29.51|0
1731963000000|2024-11-18 20:50:00|32.11|29.71|32.22|29.82|32.27|29.87|32.07|29.67|0
1731963300000|2024-11-18 20:55:00|32.15|29.75|31.86|29.46|32.2|29.8|31.86|29.46|0
1731963600000|2024-11-18 21:00:00|31.93|29.53|31.84|29.44|31.97|29.57|31.81|29.41|0
1731963900000|2024-11-18 21:05:00|31.86|29.46|32.09|29.69|32.09|29.69|31.86|29.46|0
1731964200000|2024-11-18 21:10:00|32.08|29.68|32.01|29.61|32.12|29.72|31.98|29.58|0
1731964500000|2024-11-18 21:15:00|32.11|29.51|32.1|29.5|32.17|29.57|32.1|29.5|0
1731964800000|2024-11-18 21:20:00|32.12|29.52|32.13|29.53|32.16|29.56|32.12|29.52|0
1731965100000|2024-11-18 21:25:00|32.12|29.52|32.13|29.53|32.14|29.54|32.09|29.49|0
1731965400000|2024-11-18 21:30:00|32.14|29.54|32.17|29.57|32.17|29.57|32.14|29.54|0
1731965700000|2024-11-18 21:35:00|32.16|29.56|32.14|29.54|32.16|29.56|32.13|29.53|0
1731966000000|2024-11-18 21:40:00|32.13|29.53|32.1|29.5|32.13|29.53|32.07|29.47|0
1731966300000|2024-11-18 21:45:00|32.11|29.51|32.07|29.47|32.11|29.51|32.06|29.46|0
1731966600000|2024-11-18 21:50:00|32.06|29.46|32.06|29.46|32.07|29.47|32.06|29.46|0
1731966900000|2024-11-18 21:55:00|32.07|29.47|32.08|29.48|32.08|29.48|32.05|29.45|0
1731967200000|2024-11-18 22:00:00|32.07|29.47|32.07|29.47|32.08|29.48|32.07|29.47|0
1731967500000|2024-11-18 22:05:00|32.06|29.46|32.06|29.46|32.06|29.46|32.05|29.45|0
1731967800000|2024-11-18 22:10:00|32.07|29.47|32.07|29.47|32.07|29.47|32.07|29.47|0
1731968100000|2024-11-18 22:15:00|32.06|29.46|32.07|29.47|32.08|29.48|32.06|29.46|0
1731968400000|2024-11-18 22:20:00|32.06|29.46|32.06|29.46|32.08|29.48|32.05|29.45|0
1731968700000|2024-11-18 22:25:00|32.07|29.47|32.06|29.46|32.07|29.47|32.06|29.46|0
1731969000000|2024-11-18 22:30:00|32.05|29.45|32.04|29.44|32.05|29.45|32.04|29.44|0
1731969300000|2024-11-18 22:35:00|32.03|29.43|32.04|29.44|32.04|29.44|32.03|29.43|0
1731969600000|2024-11-18 22:40:00|32.03|29.43|32.03|29.43|32.03|29.43|32.03|29.43|0
1731969900000|2024-11-18 22:45:00|32.04|29.44|32.04|29.44|32.04|29.44|32.04|29.44|0
1731970200000|2024-11-18 22:50:00|32.05|29.45|32.04|29.44|32.05|29.45|32.04|29.44|0
1731970500000|2024-11-18 22:55:00|32.03|29.43|32.04|29.44|32.04|29.44|32.02|29.42|0
1731970800000|2024-11-18 23:00:00|32.02|29.42|32.17|29.57|32.25|29.65|32.01|29.41|0
1731971100000|2024-11-18 23:05:00|32.18|29.58|32.39|29.79|32.39|29.79|32.18|29.58|0
1731971400000|2024-11-18 23:10:00|32.35|29.75|32.38|29.78|32.41|29.81|32.35|29.75|0
1731971700000|2024-11-18 23:15:00|32.37|29.77|32.32|29.72|32.4|29.8|32.29|29.69|0
1731972000000|2024-11-18 23:20:00|32.3|29.7|32.24|29.64|32.3|29.7|32.23|29.63|0
1731972300000|2024-11-18 23:25:00|32.23|29.63|32.2|29.6|32.26|29.66|32.19|29.59|0
1731972600000|2024-11-18 23:30:00|32.19|29.59|32.16|29.56|32.22|29.62|32.12|29.52|0
1731972900000|2024-11-18 23:35:00|32.14|29.54|32.2|29.6|32.24|29.64|32.14|29.54|0
1731973200000|2024-11-18 23:40:00|32.21|29.61|32.17|29.57|32.23|29.63|32.14|29.54|0
1731973500000|2024-11-18 23:45:00|32.18|29.58|32.2|29.6|32.23|29.63|32.18|29.58|0
1731973800000|2024-11-18 23:50:00|32.21|29.61|32.16|29.56|32.21|29.61|32.13|29.53|0
1731974100000|2024-11-18 23:55:00|32.17|29.57|32.15|29.55|32.17|29.57|32.14|29.54|0
1731974400000|2024-11-19 00:00:00|32.17|29.57|32.15|29.55|32.18|29.58|32.07|29.47|0
1731974700000|2024-11-19 00:05:00|32.14|29.54|32.05|29.45|32.14|29.54|32.05|29.45|0
1731975000000|2024-11-19 00:10:00|32.04|29.44|32.01|29.41|32.08|29.48|32.01|29.41|0
1731975300000|2024-11-19 00:15:00|32|29.4|31.84|29.24|32|29.4|31.83|29.23|0
1731975600000|2024-11-19 00:20:00|31.86|29.26|31.91|29.31|31.92|29.32|31.85|29.25|0
1731975900000|2024-11-19 00:25:00|31.9|29.3|31.88|29.28|31.93|29.33|31.87|29.27|0
1731976200000|2024-11-19 00:30:00|31.9|29.3|32.09|29.49|32.1|29.5|31.9|29.3|0
1731976500000|2024-11-19 00:35:00|32.1|29.5|32.21|29.61|32.21|29.61|32.05|29.45|0
1731976800000|2024-11-19 00:40:00|32.2|29.6|32.21|29.61|32.23|29.63|32.16|29.56|0
1731977100000|2024-11-19 00:45:00|32.2|29.6|32.14|29.54|32.23|29.63|32.13|29.53|0
1731977400000|2024-11-19 00:50:00|32.13|29.53|32.11|29.51|32.14|29.54|32.11|29.51|0
1731977700000|2024-11-19 00:55:00|32.13|29.53|32.07|29.47|32.17|29.57|32.07|29.47|0
1731978000000|2024-11-19 01:00:00|32.08|29.48|32.15|29.55|32.17|29.57|32.08|29.48|0
1731978300000|2024-11-19 01:05:00|32.17|29.57|32.18|29.58|32.19|29.59|32.14|29.54|0
1731978600000|2024-11-19 01:10:00|32.17|29.57|32.19|29.59|32.26|29.66|32.16|29.56|0
1731978900000|2024-11-19 01:15:00|32.18|29.58|32.25|29.65|32.37|29.77|31.77|29.17|0
1731979200000|2024-11-19 01:20:00|32.27|29.67|32.3|29.7|32.38|29.78|32.25|29.65|0
1731979500000|2024-11-19 01:25:00|32.29|29.69|32.26|29.66|32.29|29.69|32.22|29.62|0
1731979800000|2024-11-19 01:30:00|32.16|29.76|32.21|29.81|32.27|29.87|32.16|29.76|0
1731980100000|2024-11-19 01:35:00|32.22|29.82|32.18|29.78|32.22|29.82|32.16|29.76|0
1731980400000|2024-11-19 01:40:00|32.17|29.77|32.12|29.72|32.19|29.79|32.12|29.72|0
1731980700000|2024-11-19 01:45:00|32.11|29.71|32.05|29.65|32.18|29.78|32.05|29.65|0
1731981000000|2024-11-19 01:50:00|32.06|29.66|31.98|29.58|32.06|29.66|31.95|29.55|0
1731981300000|2024-11-19 01:55:00|31.97|29.57|31.91|29.51|31.97|29.57|31.88|29.48|0
1731981600000|2024-11-19 02:00:00|31.9|29.5|31.91|29.51|31.92|29.52|31.89|29.49|0
1731981900000|2024-11-19 02:05:00|31.89|29.49|31.99|29.59|32.01|29.61|31.89|29.49|0
1731982200000|2024-11-19 02:10:00|31.98|29.58|31.99|29.59|32.03|29.63|31.96|29.56|0
1731982500000|2024-11-19 02:15:00|31.98|29.58|31.93|29.53|31.98|29.58|31.92|29.52|0
1731982800000|2024-11-19 02:20:00|31.95|29.55|31.9|29.5|31.96|29.56|31.89|29.49|0
1731983100000|2024-11-19 02:25:00|31.89|29.49|31.87|29.47|31.92|29.52|31.85|29.45|0
1731983400000|2024-11-19 02:30:00|31.86|29.46|31.83|29.43|31.89|29.49|31.8|29.4|0
1731983700000|2024-11-19 02:35:00|31.82|29.42|31.72|29.32|31.85|29.45|31.72|29.32|0
1731984000000|2024-11-19 02:40:00|31.73|29.33|31.77|29.37|31.8|29.4|31.72|29.32|0
1731984300000|2024-11-19 02:45:00|31.78|29.38|31.73|29.33|31.8|29.4|31.72|29.32|0
1731984600000|2024-11-19 02:50:00|31.74|29.34|31.68|29.28|31.75|29.35|31.68|29.28|0
1731984900000|2024-11-19 02:55:00|31.69|29.29|31.69|29.29|31.7|29.3|31.68|29.28|0
1731985200000|2024-11-19 03:00:00|31.68|29.28|31.65|29.25|31.69|29.29|31.63|29.23|0
1731985500000|2024-11-19 03:05:00|31.66|29.26|31.66|29.26|31.69|29.29|31.65|29.25|0
1731985800000|2024-11-19 03:10:00|31.67|29.27|31.6|29.2|31.67|29.27|31.6|29.2|0
1731986100000|2024-11-19 03:15:00|31.59|29.19|31.32|28.92|31.62|29.22|31.32|28.92|0
1731986400000|2024-11-19 03:20:00|31.33|28.93|31.42|29.02|31.42|29.02|31.33|28.93|0
1731986700000|2024-11-19 03:25:00|31.41|29.01|31.41|29.01|31.45|29.05|31.4|29|0
1731987000000|2024-11-19 03:30:00|31.4|29|31.33|28.93|31.41|29.01|31.3|28.9|0
1731987300000|2024-11-19 03:35:00|31.34|28.94|31.41|29.01|31.43|29.03|31.34|28.94|0
1731987600000|2024-11-19 03:40:00|31.42|29.02|31.35|28.95|31.43|29.03|31.34|28.94|0
1731987900000|2024-11-19 03:45:00|31.37|28.97|31.41|29.01|31.41|29.01|31.35|28.95|0
1731988200000|2024-11-19 03:50:00|31.4|29|31.42|29.02|31.42|29.02|31.32|28.92|0
1731988500000|2024-11-19 03:55:00|31.4|29|31.39|28.99|31.42|29.02|31.38|28.98|0
1731988800000|2024-11-19 04:00:00|31.38|28.98|31.35|28.95|31.39|28.99|31.33|28.93|0
1731989100000|2024-11-19 04:05:00|31.33|28.93|31.36|28.96|31.36|28.96|31.31|28.91|0
1731989400000|2024-11-19 04:10:00|31.35|28.95|31.26|28.86|31.35|28.95|31.26|28.86|0
1731989700000|2024-11-19 04:15:00|31.25|28.85|31.26|28.86|31.3|28.9|31.25|28.85|0
1731990000000|2024-11-19 04:20:00|31.25|28.85|31.23|28.83|31.26|28.86|31.22|28.82|0
1731990300000|2024-11-19 04:25:00|31.25|28.85|31.23|28.83|31.26|28.86|31.22|28.82|0
1731990600000|2024-11-19 04:30:00|31.22|28.82|31.21|28.81|31.22|28.82|31.15|28.75|0
1731990900000|2024-11-19 04:35:00|31.22|28.82|31.26|28.86|31.29|28.89|31.21|28.81|0
1731991200000|2024-11-19 04:40:00|31.27|28.87|31.3|28.9|31.3|28.9|31.27|28.87|0
1731991500000|2024-11-19 04:45:00|31.29|28.89|31.32|28.92|31.35|28.95|31.28|28.88|0
1731991800000|2024-11-19 04:50:00|31.34|28.94|31.38|28.98|31.39|28.99|31.32|28.92|0
1731992100000|2024-11-19 04:55:00|31.36|28.96|31.32|28.92|31.36|28.96|31.32|28.92|0
1731992400000|2024-11-19 05:00:00|31.31|28.91|31.33|28.93|31.36|28.96|31.29|28.89|0
1731992700000|2024-11-19 05:05:00|31.32|28.92|31.37|28.97|31.37|28.97|31.31|28.91|0
1731993000000|2024-11-19 05:10:00|31.39|28.99|31.39|28.99|31.4|29|31.33|28.93|0
1731993300000|2024-11-19 05:15:00|31.37|28.97|31.45|29.05|31.46|29.06|31.34|28.94|0
1731993600000|2024-11-19 05:20:00|31.46|29.06|31.47|29.07|31.48|29.08|31.43|29.03|0
1731993900000|2024-11-19 05:25:00|31.45|29.05|31.49|29.09|31.49|29.09|31.44|29.04|0
1731994200000|2024-11-19 05:30:00|31.48|29.08|31.47|29.07|31.48|29.08|31.44|29.04|0
1731994500000|2024-11-19 05:35:00|31.48|29.08|31.49|29.09|31.49|29.09|31.46|29.06|0
1731994800000|2024-11-19 05:40:00|31.48|29.08|31.48|29.08|31.5|29.1|31.46|29.06|0
1731995100000|2024-11-19 05:45:00|31.49|29.09|31.5|29.1|31.52|29.12|31.48|29.08|0
1731995400000|2024-11-19 05:50:00|31.49|29.09|31.46|29.06|31.53|29.13|31.46|29.06|0
1731995700000|2024-11-19 05:55:00|31.47|29.07|31.45|29.05|31.49|29.09|31.45|29.05|0
1731996000000|2024-11-19 06:00:00|31.46|29.06|31.49|29.09|31.49|29.09|31.44|29.04|0
1731996300000|2024-11-19 06:05:00|31.48|29.08|31.47|29.07|31.5|29.1|31.46|29.06|0
1731996600000|2024-11-19 06:10:00|31.48|29.08|31.51|29.11|31.52|29.12|31.47|29.07|0
1731996900000|2024-11-19 06:15:00|31.52|29.12|31.47|29.07|31.52|29.12|31.45|29.05|0
1731997200000|2024-11-19 06:20:00|31.45|29.05|31.44|29.04|31.47|29.07|31.37|28.97|0
1731997500000|2024-11-19 06:25:00|31.45|29.05|31.45|29.05|31.48|29.08|31.43|29.03|0
1731997800000|2024-11-19 06:30:00|31.44|29.04|31.48|29.08|31.51|29.11|31.41|29.01|0
1731998100000|2024-11-19 06:35:00|31.47|29.07|31.45|29.05|31.51|29.11|31.45|29.05|0
1731998400000|2024-11-19 06:40:00|31.46|29.06|31.45|29.05|31.49|29.09|31.44|29.04|0
1731998700000|2024-11-19 06:45:00|31.46|29.06|31.42|29.02|31.47|29.07|31.41|29.01|0
1731999000000|2024-11-19 06:50:00|31.41|29.01|31.47|29.07|31.47|29.07|31.39|28.99|0
1731999300000|2024-11-19 06:55:00|31.46|29.06|31.47|29.07|31.5|29.1|31.46|29.06|0
1731999600000|2024-11-19 07:00:00|31.46|29.06|31.57|29.17|31.58|29.18|31.46|29.06|0
1731999900000|2024-11-19 07:05:00|31.58|29.18|31.61|29.21|31.67|29.27|31.57|29.17|0
1732000200000|2024-11-19 07:10:00|31.62|29.22|31.69|29.29|31.73|29.33|31.62|29.22|0
1732000500000|2024-11-19 07:15:00|31.68|29.28|31.59|29.19|31.7|29.3|31.59|29.19|0
1732000800000|2024-11-19 07:20:00|31.58|29.18|31.5|29.1|31.59|29.19|31.49|29.09|0
1732001100000|2024-11-19 07:25:00|31.51|29.11|31.57|29.17|31.96|29.56|31.5|29.1|0
1732001400000|2024-11-19 07:30:00|31.56|29.16|31.49|29.09|31.57|29.17|31.44|29.04|0
1732001700000|2024-11-19 07:35:00|31.48|29.08|31.42|29.02|31.49|29.09|31.39|28.99|0
1732002000000|2024-11-19 07:40:00|31.41|29.01|31.43|29.03|31.47|29.07|31.41|29.01|0
1732002300000|2024-11-19 07:45:00|31.44|29.04|31.47|29.07|31.49|29.09|31.43|29.03|0
1732002600000|2024-11-19 07:50:00|31.49|29.09|31.44|29.04|31.49|29.09|31.42|29.02|0
1732002900000|2024-11-19 07:55:00|31.46|29.06|31.51|29.11|31.57|29.17|31.45|29.05|0
1732003200000|2024-11-19 08:00:00|31.54|29.14|31.35|28.95|31.54|29.14|31.32|28.92|0
1732003500000|2024-11-19 08:05:00|31.39|28.99|31.46|29.06|31.48|29.08|31.31|28.91|0
1732003800000|2024-11-19 08:10:00|31.48|29.08|31.62|29.22|31.71|29.31|31.4|29|0
1732004100000|2024-11-19 08:15:00|31.6|29.2|31.49|29.09|31.6|29.2|31.44|29.04|0
1732004400000|2024-11-19 08:20:00|31.51|29.11|31.42|29.02|31.51|29.11|31.39|28.99|0
1732004700000|2024-11-19 08:25:00|31.44|29.04|31.49|29.09|31.59|29.19|31.4|29|0
1732005000000|2024-11-19 08:30:00|31.48|29.08|31.74|29.34|31.76|29.36|31.45|29.05|0
1732005300000|2024-11-19 08:35:00|31.75|29.35|32.64|30.24|32.64|30.24|31.75|29.35|0
1732005600000|2024-11-19 08:40:00|32.61|30.21|32.6|30.2|32.74|30.34|31.86|29.46|0
1732005900000|2024-11-19 08:45:00|32.56|30.16|32.03|29.63|32.56|30.16|32.02|29.62|0
1732006200000|2024-11-19 08:50:00|32.08|29.68|32.22|29.82|32.26|29.86|32.01|29.61|0
1732006500000|2024-11-19 08:55:00|32.19|29.79|32.5|30.1|32.64|30.24|32.08|29.68|0
1732006800000|2024-11-19 09:00:00|32.49|30.09|32.33|29.93|32.49|30.09|32.27|29.87|0
1732007100000|2024-11-19 09:05:00|32.32|29.92|32.38|29.98|32.47|30.07|32.29|29.89|0
1732007400000|2024-11-19 09:10:00|32.35|29.95|32.41|30.01|32.45|30.05|32.27|29.87|0
1732007700000|2024-11-19 09:15:00|32.42|30.02|32.91|30.51|32.92|30.52|32.38|29.98|0
1732008000000|2024-11-19 09:20:00|32.86|30.46|33.1|30.7|33.1|30.7|32.7|30.3|0
1732008300000|2024-11-19 09:25:00|33.13|30.73|34.01|31.61|34.2|31.8|32.96|30.56|0
1732008600000|2024-11-19 09:30:00|33.99|31.59|34.48|32.08|34.95|32.55|33.99|31.59|0
1732008900000|2024-11-19 09:35:00|34.44|32.04|34.39|31.99|34.48|32.08|34.16|31.76|0
1732009200000|2024-11-19 09:40:00|34.48|32.08|34.84|32.44|34.84|32.44|34.44|32.04|0
1732009500000|2024-11-19 09:45:00|34.81|32.41|34.63|32.23|34.88|32.48|34.57|32.17|0
1732009800000|2024-11-19 09:50:00|34.64|32.24|34.33|31.93|34.79|32.39|34.24|31.84|0
1732010100000|2024-11-19 09:55:00|34.32|31.92|34.48|32.08|34.55|32.15|34.24|31.84|0
1732010400000|2024-11-19 10:00:00|34.55|32.15|34.37|31.97|34.63|32.23|34.23|31.83|0
1732010700000|2024-11-19 10:05:00|34.4|32|34.4|32|34.51|32.11|34.15|31.75|0
1732011000000|2024-11-19 10:10:00|34.45|32.05|34.46|32.06|34.61|32.21|34.43|32.03|0
1732011300000|2024-11-19 10:15:00|34.47|32.07|34.11|31.71|34.47|32.07|33.95|31.55|0
1732011600000|2024-11-19 10:20:00|34.14|31.74|34.02|31.62|34.22|31.82|33.96|31.56|0
1732011900000|2024-11-19 10:25:00|34.06|31.66|34.35|31.95|34.35|31.95|34.05|31.65|0
1732012200000|2024-11-19 10:30:00|34.41|32.01|34.29|31.89|34.44|32.04|34.24|31.84|0
1732012500000|2024-11-19 10:35:00|34.26|31.86|34.12|31.72|34.4|32|34.07|31.67|0
1732012800000|2024-11-19 10:40:00|34.15|31.75|34.06|31.66|34.22|31.82|34.04|31.64|0
1732013100000|2024-11-19 10:45:00|34.12|31.72|33.92|31.52|34.14|31.74|33.88|31.48|0
1732013400000|2024-11-19 10:50:00|33.95|31.55|34.1|31.7|34.17|31.77|33.95|31.55|0
1732013700000|2024-11-19 10:55:00|34.08|31.68|34.07|31.67|34.16|31.76|34.01|31.61|0
1732014000000|2024-11-19 11:00:00|34.1|31.7|34.07|31.67|34.11|31.71|33.97|31.57|0
1732014300000|2024-11-19 11:05:00|34.1|31.7|33.98|31.58|34.17|31.77|33.96|31.56|0
1732014600000|2024-11-19 11:10:00|33.99|31.59|33.95|31.55|34.17|31.77|33.92|31.52|0
1732014900000|2024-11-19 11:15:00|33.94|31.54|34.17|31.77|34.18|31.78|33.94|31.54|0
1732015200000|2024-11-19 11:20:00|34.18|31.78|34.19|31.79|34.22|31.82|34.11|31.71|0
1732015500000|2024-11-19 11:25:00|34.12|31.72|34.32|31.92|34.34|31.94|34.1|31.7|0
1732015800000|2024-11-19 11:30:00|34.33|31.93|34.35|31.95|34.5|32.1|34.18|31.78|0
1732016100000|2024-11-19 11:35:00|34.36|31.96|34.23|31.83|34.37|31.97|34.18|31.78|0
1732016400000|2024-11-19 11:40:00|34.22|31.82|34.06|31.66|34.28|31.88|34.04|31.64|0
1732016700000|2024-11-19 11:45:00|34.07|31.67|34.3|31.9|34.3|31.9|34.01|31.61|0
1732017000000|2024-11-19 11:50:00|34.29|31.89|34.28|31.88|34.32|31.92|34.19|31.79|0
1732017300000|2024-11-19 11:55:00|34.27|31.87|34.22|31.82|34.38|31.98|34.22|31.82|0
1732017600000|2024-11-19 12:00:00|34.23|31.83|33.86|31.46|34.26|31.86|33.84|31.44|0
1732017900000|2024-11-19 12:05:00|33.89|31.49|33.59|31.19|33.94|31.54|33.59|31.19|0
1732018200000|2024-11-19 12:10:00|33.6|31.2|33.64|31.24|33.69|31.29|33.54|31.14|0
1732018500000|2024-11-19 12:15:00|33.66|31.26|33.88|31.48|33.9|31.5|33.66|31.26|0
1732018800000|2024-11-19 12:20:00|33.85|31.45|33.71|31.31|33.95|31.55|33.71|31.31|0
1732019100000|2024-11-19 12:25:00|33.7|31.3|33.66|31.26|33.74|31.34|33.61|31.21|0
1732019400000|2024-11-19 12:30:00|33.63|31.23|33.9|31.5|33.9|31.5|33.61|31.21|0
1732019700000|2024-11-19 12:35:00|33.88|31.48|34.42|32.02|34.42|32.02|33.28|30.88|0
1732020000000|2024-11-19 12:40:00|34.4|32|34.27|31.87|34.42|32.02|34.26|31.86|0
1732020300000|2024-11-19 12:45:00|34.29|31.89|34.27|31.87|34.4|32|34.26|31.86|0
1732020600000|2024-11-19 12:50:00|34.26|31.86|34.2|31.8|34.39|31.99|34.17|31.77|0
1732020900000|2024-11-19 12:55:00|34.18|31.78|34.14|31.74|34.24|31.84|34.11|31.71|0
1732021200000|2024-11-19 13:00:00|34.15|31.75|34.28|31.88|34.28|31.88|34.11|31.71|0
1732021500000|2024-11-19 13:05:00|34.27|31.87|34.28|31.88|34.3|31.9|34.21|31.81|0
1732021800000|2024-11-19 13:10:00|34.27|31.87|34.25|31.85|34.31|31.91|34.22|31.82|0
1732022100000|2024-11-19 13:15:00|34.26|31.86|34.31|31.91|34.99|32.59|34.25|31.85|0
1732022400000|2024-11-19 13:20:00|34.32|31.92|34.42|32.02|34.5|32.1|34.32|31.92|0
1732022700000|2024-11-19 13:25:00|34.44|32.04|34.49|32.09|34.53|32.13|34.39|31.99|0
1732023000000|2024-11-19 13:30:00|34.51|32.11|34.79|32.39|34.82|32.42|34.47|32.07|0
1732023300000|2024-11-19 13:35:00|34.78|32.38|34.94|32.54|34.96|32.56|34.76|32.36|0
1732023600000|2024-11-19 13:40:00|34.92|32.52|35.37|32.97|35.45|33.05|34.92|32.52|0
1732023900000|2024-11-19 13:45:00|35.36|32.96|35.57|33.17|35.65|33.25|34.56|32.16|0
1732024200000|2024-11-19 13:50:00|35.55|33.15|36.38|33.98|36.41|34.01|35.46|33.06|0
1732024500000|2024-11-19 13:55:00|36.29|33.89|36.56|33.8|36.59|33.89|35.95|33.55|0
1732024800000|2024-11-19 14:00:00|36.55|33.79|37.02|34.26|37.56|34.8|36.48|33.72|0
1732025100000|2024-11-19 14:05:00|37.03|34.27|36.16|33.4|37.32|34.56|36.16|33.4|0
1732025400000|2024-11-19 14:10:00|36.18|33.42|36.05|33.29|36.47|33.71|36.01|33.25|0
1732025700000|2024-11-19 14:15:00|36.04|33.28|36.08|33.32|36.28|33.52|35.99|33.23|0
1732026000000|2024-11-19 14:20:00|36.07|33.31|36.07|33.31|36.22|33.46|35.89|33.13|0
1732026300000|2024-11-19 14:25:00|36.04|33.28|35.76|33|36.08|33.32|35.73|32.97|0
1732026600000|2024-11-19 14:30:00|35.82|33.06|35.59|32.83|35.82|33.06|35.43|32.67|0
1732026900000|2024-11-19 14:35:00|35.61|32.85|35.99|33.23|36.63|33.87|35.43|32.67|0
1732027200000|2024-11-19 14:40:00|35.46|32.7|34.95|32.19|35.52|32.76|34.86|32.1|0
1732027500000|2024-11-19 14:45:00|34.93|32.17|35.32|32.56|35.5|32.74|34.89|32.13|0
1732027800000|2024-11-19 14:50:00|35.38|32.62|35.45|32.69|35.91|33.15|35.15|32.39|0
1732028100000|2024-11-19 14:55:00|35.44|32.68|35.26|32.5|35.44|32.68|35.08|32.32|0
1732028400000|2024-11-19 15:00:00|35.24|32.48|35.09|32.33|35.56|32.8|35.09|32.33|0
1732028700000|2024-11-19 15:05:00|35.08|32.32|34.93|32.17|35.15|32.39|34.85|32.09|0
1732029000000|2024-11-19 15:10:00|34.94|32.18|34.98|32.22|35.15|32.39|34.75|31.99|0
1732029300000|2024-11-19 15:15:00|34.99|32.23|34.85|32.09|35.33|32.57|34.79|32.03|0
1732029600000|2024-11-19 15:20:00|34.87|32.11|34.78|32.02|35.15|32.39|34.76|32|0
1732029900000|2024-11-19 15:25:00|34.79|32.03|34.33|31.57|34.86|32.1|34.33|31.57|0
1732030200000|2024-11-19 15:30:00|34.32|31.56|34.08|31.32|34.52|31.76|34|31.24|0
1732030500000|2024-11-19 15:35:00|34.1|31.34|33.84|31.08|34.11|31.35|33.68|30.92|0
1732030800000|2024-11-19 15:40:00|33.82|31.06|33.62|30.86|34.84|32.08|33.58|30.82|0
1732031100000|2024-11-19 15:45:00|33.64|30.88|33.47|30.71|33.74|30.98|33.45|30.69|0
1732031400000|2024-11-19 15:50:00|33.45|30.69|33.58|30.82|33.65|30.89|33.31|30.55|0
1732031700000|2024-11-19 15:55:00|33.59|30.83|33.51|30.75|33.68|30.92|33.41|30.65|0
1732032000000|2024-11-19 16:00:00|33.49|30.73|33.41|30.65|33.55|30.79|33.36|30.6|0
1732032300000|2024-11-19 16:05:00|33.42|30.66|33.39|30.63|33.47|30.71|33.26|30.5|0
1732032600000|2024-11-19 16:10:00|33.38|30.62|33.33|30.57|33.38|30.62|33.19|30.43|0
1732032900000|2024-11-19 16:15:00|33.3|30.54|33.05|30.29|33.3|30.54|32.99|30.23|0
1732033200000|2024-11-19 16:20:00|33.08|30.32|32.98|30.22|33.2|30.44|32.96|30.2|0
1732033500000|2024-11-19 16:25:00|32.96|30.2|32.85|30.09|33.02|30.26|32.79|30.03|0
1732033800000|2024-11-19 16:30:00|32.83|30.07|32.62|29.86|33.46|30.7|32.54|29.78|0
1732034100000|2024-11-19 16:35:00|32.66|29.9|32.65|29.89|32.69|29.93|32.48|29.72|0
1732034400000|2024-11-19 16:40:00|32.64|29.88|32.61|29.85|32.72|29.96|32.48|29.72|0
1732034700000|2024-11-19 16:45:00|32.62|29.86|32.61|29.85|32.68|29.92|32.58|29.82|0
1732035000000|2024-11-19 16:50:00|32.6|29.84|32.8|30.04|32.87|30.11|32.56|29.8|0
1732035300000|2024-11-19 16:55:00|32.81|30.05|32.7|29.94|32.81|30.05|32.45|29.77|0
1732035600000|2024-11-19 17:00:00|32.68|29.92|32.84|30.08|32.9|30.14|32.68|29.92|0
1732035900000|2024-11-19 17:05:00|32.85|30.09|32.7|29.94|32.87|30.11|32.7|29.94|0
1732036200000|2024-11-19 17:10:00|32.73|29.97|32.74|29.98|32.78|30.02|32.7|29.94|0
1732036500000|2024-11-19 17:15:00|32.73|29.97|32.68|29.92|32.78|30.02|32.56|29.8|0
1732036800000|2024-11-19 17:20:00|32.7|29.94|32.95|30.19|33.13|30.37|32.57|29.81|0
1732037100000|2024-11-19 17:25:00|32.93|30.17|32.6|29.84|32.93|30.17|32.58|29.82|0
1732037400000|2024-11-19 17:30:00|32.62|29.86|32.37|29.61|32.67|29.91|32.37|29.61|0
1732037700000|2024-11-19 17:35:00|32.35|29.59|32.4|29.64|32.51|29.75|32.29|29.53|0
1732038000000|2024-11-19 17:40:00|32.39|29.63|32.51|29.75|32.55|29.79|32.3|29.54|0
1732038300000|2024-11-19 17:45:00|32.52|29.76|32.63|29.87|32.65|29.89|32.45|29.69|0
1732038600000|2024-11-19 17:50:00|32.62|29.86|32.52|29.76|32.68|29.92|32.49|29.73|0
1732038900000|2024-11-19 17:55:00|32.53|29.77|32.48|29.72|32.53|29.77|32.41|29.65|0
1732039200000|2024-11-19 18:00:00|32.49|29.73|32.55|29.79|32.69|29.93|32.49|29.73|0
1732039500000|2024-11-19 18:05:00|32.56|29.8|32.39|29.63|32.6|29.84|32.35|29.59|0
1732039800000|2024-11-19 18:10:00|32.38|29.62|32.25|29.49|32.43|29.67|32.25|29.49|0
1732040100000|2024-11-19 18:15:00|32.27|29.51|32.31|29.55|32.36|29.6|32.24|29.48|0
1732040400000|2024-11-19 18:20:00|32.3|29.54|32.36|29.6|32.43|29.67|32.27|29.51|0
1732040700000|2024-11-19 18:25:00|32.38|29.62|32.18|29.42|32.72|29.96|32.16|29.4|0
1732041000000|2024-11-19 18:30:00|32.19|29.43|32.19|29.43|32.26|29.5|32.16|29.4|0
1732041300000|2024-11-19 18:35:00|32.17|29.41|31.93|29.17|32.19|29.43|31.91|29.15|0
1732041600000|2024-11-19 18:40:00|31.94|29.18|31.84|29.08|32.01|29.25|31.84|29.08|0
1732041900000|2024-11-19 18:45:00|31.83|29.07|31.56|28.8|31.83|29.07|31.5|28.74|0
1732042200000|2024-11-19 18:50:00|31.54|28.78|31.45|28.69|31.58|28.82|31.35|28.59|0
1732042500000|2024-11-19 18:55:00|31.46|28.7|31.43|28.67|31.54|28.78|31.34|28.58|0
1732042800000|2024-11-19 19:00:00|31.42|28.66|31.51|28.75|31.57|28.81|31.39|28.63|0
1732043100000|2024-11-19 19:05:00|31.5|28.74|31.5|28.74|31.59|28.83|31.47|28.71|0
1732043400000|2024-11-19 19:10:00|31.48|28.72|31.47|28.71|31.51|28.75|31.47|28.71|0
1732043700000|2024-11-19 19:15:00|31.48|28.72|31.74|28.98|31.77|29.01|31.47|28.71|0
1732044000000|2024-11-19 19:20:00|31.71|28.95|31.6|28.84|31.73|28.97|31.52|28.76|0
1732044300000|2024-11-19 19:25:00|31.59|28.83|31.83|29.07|31.87|29.11|31.59|28.83|0
1732044600000|2024-11-19 19:30:00|31.86|29.1|32.19|29.43|32.23|29.47|31.74|28.98|0
1732044900000|2024-11-19 19:35:00|32.2|29.44|32.26|29.5|32.41|29.65|32.16|29.4|0
1732045200000|2024-11-19 19:40:00|32.27|29.51|32.25|29.49|32.41|29.65|32.23|29.47|0
1732045500000|2024-11-19 19:45:00|32.24|29.48|32.35|29.59|32.42|29.66|32.21|29.45|0
1732045800000|2024-11-19 19:50:00|32.32|29.56|32.05|29.29|32.35|29.59|32.02|29.26|0
1732046100000|2024-11-19 19:55:00|32.03|29.27|32.14|29.38|32.14|29.38|31.98|29.22|0
1732046400000|2024-11-19 20:00:00|32.17|29.41|32.25|29.49|32.28|29.52|32.07|29.31|0
1732046700000|2024-11-19 20:05:00|32.24|29.48|32.11|29.35|32.27|29.51|32.1|29.34|0
1732047000000|2024-11-19 20:10:00|32.13|29.37|32.08|29.32|32.14|29.38|32.04|29.28|0
1732047300000|2024-11-19 20:15:00|32.1|29.34|32|29.24|32.17|29.41|32|29.24|0
1732047600000|2024-11-19 20:20:00|32.01|29.25|32.15|29.39|32.15|29.39|32|29.24|0
1732047900000|2024-11-19 20:25:00|32.11|29.35|32.03|29.27|32.11|29.35|31.97|29.21|0
1732048200000|2024-11-19 20:30:00|32.01|29.25|32.02|29.26|32.11|29.35|32|29.24|0
1732048500000|2024-11-19 20:35:00|32.05|29.29|31.98|29.22|32.05|29.29|31.9|29.14|0
1732048800000|2024-11-19 20:40:00|31.96|29.2|31.95|29.19|32|29.24|31.89|29.13|0
1732049100000|2024-11-19 20:45:00|31.98|29.22|31.98|29.22|32.22|29.46|31.93|29.17|0
1732049400000|2024-11-19 20:50:00|31.96|29.2|32.23|29.47|32.28|29.52|31.85|29.09|0
1732049700000|2024-11-19 20:55:00|32.12|29.36|32.06|29.3|32.25|29.49|31.95|29.19|0
1732050000000|2024-11-19 21:00:00|32.03|29.27|32.35|29.59|32.35|29.59|31.74|28.98|0
1732050300000|2024-11-19 21:05:00|32.32|29.56|32.24|29.48|32.32|29.56|32.18|29.42|0
1732050600000|2024-11-19 21:10:00|32.25|29.49|32.08|29.68|32.28|29.75|32.06|29.44|0
1732050900000|2024-11-19 21:15:00|32.18|29.58|32.24|29.64|32.27|29.67|32.18|29.58|0
1732051200000|2024-11-19 21:20:00|32.22|29.62|32.33|29.73|32.35|29.75|32.22|29.62|0
1732051500000|2024-11-19 21:25:00|32.35|29.75|32.31|29.71|32.36|29.76|32.29|29.69|0
1732051800000|2024-11-19 21:30:00|32.33|29.73|32.36|29.76|32.39|29.79|32.3|29.7|0
1732052100000|2024-11-19 21:35:00|32.37|29.77|32.34|29.74|32.37|29.77|32.33|29.73|0
1732052400000|2024-11-19 21:40:00|32.36|29.76|32.34|29.74|32.37|29.77|32.29|29.69|0
1732052700000|2024-11-19 21:45:00|32.36|29.76|32.36|29.76|32.38|29.78|32.34|29.74|0
1732053000000|2024-11-19 21:50:00|32.37|29.77|32.4|29.8|32.4|29.8|32.37|29.77|0
1732053300000|2024-11-19 21:55:00|32.41|29.81|32.47|29.87|32.5|29.9|32.38|29.78|0
1732053600000|2024-11-19 22:00:00|32.46|29.86|32.46|29.86|32.46|29.86|32.45|29.85|0
1732053900000|2024-11-19 22:05:00|32.48|29.88|32.46|29.86|32.48|29.88|32.46|29.86|0
1732054200000|2024-11-19 22:10:00|32.49|29.89|32.48|29.88|32.5|29.9|32.46|29.86|0
1732054500000|2024-11-19 22:15:00|32.47|29.87|32.5|29.9|32.5|29.9|32.47|29.87|0
1732054800000|2024-11-19 22:20:00|32.49|29.89|32.51|29.91|32.51|29.91|32.49|29.89|0
1732055100000|2024-11-19 22:25:00|32.5|29.9|32.5|29.9|32.51|29.91|32.49|29.89|0
1732055400000|2024-11-19 22:30:00|32.49|29.89|32.51|29.91|32.51|29.91|32.48|29.88|0
1732055700000|2024-11-19 22:35:00|32.52|29.92|32.5|29.9|32.52|29.92|32.5|29.9|0
1732056000000|2024-11-19 22:40:00|32.51|29.91|32.51|29.91|32.51|29.91|32.51|29.91|0
1732056300000|2024-11-19 22:45:00|32.5|29.9|32.5|29.9|32.52|29.92|32.49|29.89|0
1732056600000|2024-11-19 22:50:00|32.49|29.89|32.49|29.89|32.5|29.9|32.49|29.89|0
1732056900000|2024-11-19 22:55:00|32.48|29.88|32.49|29.89|32.49|29.89|32.47|29.87|0
1732057200000|2024-11-19 23:00:00|32.44|29.84|32.35|29.75|32.46|29.86|32.34|29.74|0
1732057500000|2024-11-19 23:05:00|32.34|29.74|32.15|29.55|32.34|29.74|32.14|29.54|0
1732057800000|2024-11-19 23:10:00|32.17|29.57|32.19|29.59|32.21|29.61|32.16|29.56|0
1732058100000|2024-11-19 23:15:00|32.21|29.61|32.09|29.49|32.21|29.61|32.09|29.49|0
1732058400000|2024-11-19 23:20:00|32.08|29.48|32.1|29.5|32.17|29.57|32.08|29.48|0
1732058700000|2024-11-19 23:25:00|32.09|29.49|32.16|29.56|32.16|29.56|32.06|29.46|0
1732059000000|2024-11-19 23:30:00|32.17|29.57|32.09|29.49|32.22|29.62|32.09|29.49|0
1732059300000|2024-11-19 23:35:00|32.06|29.46|32.08|29.48|32.13|29.53|32.06|29.46|0
1732059600000|2024-11-19 23:40:00|32.07|29.47|32.04|29.44|32.07|29.47|32|29.4|0
1732059900000|2024-11-19 23:45:00|32.06|29.46|32.06|29.46|32.1|29.5|32.04|29.44|0
1732060200000|2024-11-19 23:50:00|32.07|29.47|32.05|29.45|32.08|29.48|32.01|29.41|0
1732060500000|2024-11-19 23:55:00|32.04|29.44|32.04|29.44|32.07|29.47|32.03|29.43|0
1732060800000|2024-11-20 00:00:00|32.05|29.45|31.97|29.37|32.05|29.45|31.97|29.37|0
1732061100000|2024-11-20 00:05:00|31.98|29.38|31.97|29.37|32.01|29.41|31.94|29.34|0
1732061400000|2024-11-20 00:10:00|31.96|29.36|31.87|29.27|31.96|29.36|31.82|29.22|0
1732061700000|2024-11-20 00:15:00|31.88|29.28|31.84|29.24|31.88|29.28|31.83|29.23|0
1732062000000|2024-11-20 00:20:00|31.86|29.26|31.61|29.01|31.86|29.26|31.57|28.97|0
1732062300000|2024-11-20 00:25:00|31.6|29|31.71|29.11|31.71|29.11|31.58|28.98|0
1732062600000|2024-11-20 00:30:00|31.72|29.12|31.66|29.06|31.72|29.12|31.6|29|0
1732062900000|2024-11-20 00:35:00|31.65|29.05|31.62|29.02|31.7|29.1|31.61|29.01|0
1732063200000|2024-11-20 00:40:00|31.61|29.01|31.59|28.99|31.64|29.04|31.58|28.98|0
1732063500000|2024-11-20 00:45:00|31.58|28.98|31.58|28.98|31.61|29.01|31.55|28.95|0
1732063800000|2024-11-20 00:50:00|31.59|28.99|31.69|29.09|31.69|29.09|31.59|28.99|0
1732064100000|2024-11-20 00:55:00|31.67|29.07|31.75|29.15|31.78|29.18|31.63|29.03|0
1732064400000|2024-11-20 01:00:00|31.77|29.17|31.71|29.11|31.79|29.19|31.7|29.1|0
1732064700000|2024-11-20 01:05:00|31.73|29.13|31.74|29.14|31.75|29.15|31.64|29.04|0
1732065000000|2024-11-20 01:10:00|31.75|29.15|31.8|29.2|31.87|29.27|31.73|29.13|0
1732065300000|2024-11-20 01:15:00|31.82|29.22|31.78|29.18|31.83|29.23|31.76|29.16|0
1732065600000|2024-11-20 01:20:00|31.8|29.2|31.78|29.18|31.8|29.2|31.75|29.15|0
1732065900000|2024-11-20 01:25:00|31.79|29.19|31.8|29.2|31.82|29.22|31.77|29.17|0
1732066200000|2024-11-20 01:30:00|31.7|29.3|31.93|29.53|31.95|29.55|31.63|29.23|0
1732066500000|2024-11-20 01:35:00|31.91|29.51|31.78|29.38|31.91|29.51|31.77|29.37|0
1732066800000|2024-11-20 01:40:00|31.8|29.4|31.88|29.48|31.89|29.49|31.8|29.4|0
1732067100000|2024-11-20 01:45:00|31.89|29.49|31.99|29.59|32.04|29.64|31.86|29.46|0
1732067400000|2024-11-20 01:50:00|32|29.6|31.99|29.59|32.01|29.61|31.94|29.54|0
1732067700000|2024-11-20 01:55:00|31.97|29.57|32.02|29.62|32.15|29.75|31.97|29.57|0
1732068000000|2024-11-20 02:00:00|32.03|29.63|32.07|29.67|32.07|29.67|31.98|29.58|0
1732068300000|2024-11-20 02:05:00|32.05|29.65|31.98|29.58|32.07|29.67|31.98|29.58|0
1732068600000|2024-11-20 02:10:00|32|29.6|31.98|29.58|32.01|29.61|31.93|29.53|0
1732068900000|2024-11-20 02:15:00|31.99|29.59|31.98|29.58|32.06|29.66|31.97|29.57|0
1732069200000|2024-11-20 02:20:00|31.99|29.59|31.94|29.54|31.99|29.59|31.94|29.54|0
1732069500000|2024-11-20 02:25:00|31.95|29.55|31.92|29.52|31.95|29.55|31.87|29.47|0
1732069800000|2024-11-20 02:30:00|31.94|29.54|31.94|29.54|31.96|29.56|31.91|29.51|0
1732070100000|2024-11-20 02:35:00|31.93|29.53|31.91|29.51|31.94|29.54|31.89|29.49|0
1732070400000|2024-11-20 02:40:00|31.92|29.52|31.82|29.42|31.92|29.52|31.81|29.41|0
1732070700000|2024-11-20 02:45:00|31.81|29.41|31.74|29.34|31.82|29.42|31.73|29.33|0
1732071000000|2024-11-20 02:50:00|31.75|29.35|31.75|29.35|31.78|29.38|31.74|29.34|0
1732071300000|2024-11-20 02:55:00|31.76|29.36|31.79|29.39|31.79|29.39|31.75|29.35|0
1732071600000|2024-11-20 03:00:00|31.78|29.38|31.79|29.39|31.82|29.42|31.75|29.35|0
1732071900000|2024-11-20 03:05:00|31.78|29.38|31.79|29.39|31.82|29.42|31.77|29.37|0
1732072200000|2024-11-20 03:10:00|31.81|29.41|31.93|29.53|31.93|29.53|31.81|29.41|0
1732072500000|2024-11-20 03:15:00|31.97|29.57|31.93|29.53|32|29.6|31.93|29.53|0
1732072800000|2024-11-20 03:20:00|31.91|29.51|31.97|29.57|31.98|29.58|31.87|29.47|0
1732073100000|2024-11-20 03:25:00|31.98|29.58|31.96|29.56|31.99|29.59|31.94|29.54|0
1732073400000|2024-11-20 03:30:00|31.97|29.57|32|29.6|32.01|29.61|31.96|29.56|0
1732073700000|2024-11-20 03:35:00|31.99|29.59|31.96|29.56|32.03|29.63|31.95|29.55|0
1732074000000|2024-11-20 03:40:00|31.98|29.58|31.95|29.55|32|29.6|31.93|29.53|0
1732074300000|2024-11-20 03:45:00|31.93|29.53|32.08|29.68|32.08|29.68|31.93|29.53|0
1732074600000|2024-11-20 03:50:00|32.1|29.7|32.16|29.76|32.21|29.81|32.1|29.7|0
1732074900000|2024-11-20 03:55:00|32.15|29.75|32.07|29.67|32.19|29.79|32.06|29.66|0
1732075200000|2024-11-20 04:00:00|32.05|29.65|31.99|29.59|32.08|29.68|31.97|29.57|0
1732075500000|2024-11-20 04:05:00|32|29.6|31.92|29.52|32.01|29.61|31.92|29.52|0
1732075800000|2024-11-20 04:10:00|31.91|29.51|31.93|29.53|31.94|29.54|31.87|29.47|0
1732076100000|2024-11-20 04:15:00|31.94|29.54|31.94|29.54|31.95|29.55|31.93|29.53|0
1732076400000|2024-11-20 04:20:00|31.95|29.55|31.95|29.55|31.95|29.55|31.93|29.53|0
1732076700000|2024-11-20 04:25:00|31.94|29.54|31.9|29.5|31.94|29.54|31.88|29.48|0
1732077000000|2024-11-20 04:30:00|31.91|29.51|31.87|29.47|31.91|29.51|31.84|29.44|0
1732077300000|2024-11-20 04:35:00|31.85|29.45|31.89|29.49|31.94|29.54|31.84|29.44|0
1732077600000|2024-11-20 04:40:00|31.91|29.51|31.92|29.52|31.93|29.53|31.89|29.49|0
1732077900000|2024-11-20 04:45:00|31.93|29.53|31.92|29.52|31.93|29.53|31.89|29.49|0
1732078200000|2024-11-20 04:50:00|31.91|29.51|31.89|29.49|31.93|29.53|31.89|29.49|0
1732078500000|2024-11-20 04:55:00|31.91|29.51|31.86|29.46|31.91|29.51|31.85|29.45|0
1732078800000|2024-11-20 05:00:00|31.85|29.45|31.9|29.5|31.9|29.5|31.82|29.42|0
1732079100000|2024-11-20 05:05:00|31.92|29.52|31.92|29.52|31.97|29.57|31.88|29.48|0
1732079400000|2024-11-20 05:10:00|31.9|29.5|31.94|29.54|31.94|29.54|31.9|29.5|0
1732079700000|2024-11-20 05:15:00|31.91|29.51|31.83|29.43|31.93|29.53|31.82|29.42|0
1732080000000|2024-11-20 05:20:00|31.86|29.46|31.86|29.46|31.87|29.47|31.84|29.44|0
1732080300000|2024-11-20 05:25:00|31.84|29.44|31.84|29.44|31.86|29.46|31.83|29.43|0
1732080600000|2024-11-20 05:30:00|31.87|29.47|31.92|29.52|31.94|29.54|31.86|29.46|0
1732080900000|2024-11-20 05:35:00|31.91|29.51|31.94|29.54|31.94|29.54|31.9|29.5|0
1732081200000|2024-11-20 05:40:00|31.92|29.52|31.94|29.54|31.95|29.55|31.91|29.51|0
1732081500000|2024-11-20 05:45:00|31.95|29.55|32|29.6|32.02|29.62|31.95|29.55|0
1732081800000|2024-11-20 05:50:00|31.99|29.59|31.92|29.52|32|29.6|31.91|29.51|0
1732082100000|2024-11-20 05:55:00|31.91|29.51|31.9|29.5|31.92|29.52|31.89|29.49|0
1732082400000|2024-11-20 06:00:00|31.92|29.52|31.85|29.45|31.93|29.53|31.84|29.44|0
1732082700000|2024-11-20 06:05:00|31.86|29.46|31.88|29.48|31.9|29.5|31.86|29.46|0
1732083000000|2024-11-20 06:10:00|31.86|29.46|31.83|29.43|31.88|29.48|31.82|29.42|0
1732083300000|2024-11-20 06:15:00|31.82|29.42|31.81|29.41|31.83|29.43|31.79|29.39|0
1732083600000|2024-11-20 06:20:00|31.8|29.4|31.78|29.38|31.82|29.42|31.76|29.36|0
1732083900000|2024-11-20 06:25:00|31.79|29.39|31.6|29.2|31.8|29.4|31.59|29.19|0
1732084200000|2024-11-20 06:30:00|31.61|29.21|31.65|29.25|31.69|29.29|31.49|29.09|0
1732084500000|2024-11-20 06:35:00|31.64|29.24|31.57|29.17|31.75|29.35|31.56|29.16|0
1732084800000|2024-11-20 06:40:00|31.58|29.18|31.51|29.11|31.58|29.18|31.48|29.08|0
1732085100000|2024-11-20 06:45:00|31.53|29.13|31.53|29.13|31.57|29.17|31.51|29.11|0
1732085400000|2024-11-20 06:50:00|31.51|29.11|31.49|29.09|31.54|29.14|31.45|29.05|0
1732085700000|2024-11-20 06:55:00|31.5|29.1|31.51|29.11|31.57|29.17|31.49|29.09|0
1732086000000|2024-11-20 07:00:00|31.53|29.13|31.56|29.16|31.56|29.16|31.45|29.05|0
1732086300000|2024-11-20 07:05:00|31.58|29.18|31.54|29.14|31.63|29.23|31.52|29.12|0
1732086600000|2024-11-20 07:10:00|31.55|29.15|31.62|29.22|31.66|29.26|31.55|29.15|0
1732086900000|2024-11-20 07:15:00|31.61|29.21|31.59|29.19|31.64|29.24|31.55|29.15|0
1732087200000|2024-11-20 07:20:00|31.57|29.17|31.87|29.47|32.28|29.88|31.56|29.16|0
1732087500000|2024-11-20 07:25:00|31.59|29.19|31.36|28.96|31.59|29.19|31.2|28.8|0
1732087800000|2024-11-20 07:30:00|31.35|28.95|31.17|28.77|31.4|29|31.16|28.76|0
1732088100000|2024-11-20 07:35:00|31.19|28.79|31.09|28.69|31.2|28.8|31.06|28.66|0
1732088400000|2024-11-20 07:40:00|31.1|28.7|30.93|28.53|31.14|28.74|30.93|28.53|0
1732088700000|2024-11-20 07:45:00|30.92|28.52|31.05|28.65|31.13|28.73|30.92|28.52|0
1732089000000|2024-11-20 07:50:00|31.06|28.66|30.99|28.59|31.06|28.66|30.95|28.55|0
1732089300000|2024-11-20 07:55:00|30.98|28.58|31.07|28.67|31.08|28.68|30.97|28.57|0
1732089600000|2024-11-20 08:00:00|31.09|28.69|31.17|28.77|31.22|28.82|31.05|28.65|0
1732089900000|2024-11-20 08:05:00|31.15|28.75|31.06|28.66|31.19|28.79|31|28.6|0
1732090200000|2024-11-20 08:10:00|31.04|28.64|31.15|28.75|31.25|28.85|31.03|28.63|0
1732090500000|2024-11-20 08:15:00|31.14|28.74|30.97|28.57|31.16|28.76|30.94|28.54|0
1732090800000|2024-11-20 08:20:00|30.96|28.56|30.92|28.52|30.98|28.58|30.85|28.45|0
1732091100000|2024-11-20 08:25:00|30.93|28.53|30.97|28.57|31.03|28.63|30.92|28.52|0
1732091400000|2024-11-20 08:30:00|30.96|28.56|31.04|28.64|31.11|28.71|30.96|28.56|0
1732091700000|2024-11-20 08:35:00|31.07|28.67|31.13|28.73|31.16|28.76|30.96|28.56|0
1732092000000|2024-11-20 08:40:00|31.12|28.72|31.18|28.78|31.2|28.8|31.04|28.64|0
1732092300000|2024-11-20 08:45:00|31.16|28.76|31.1|28.7|31.18|28.78|31.09|28.69|0
1732092600000|2024-11-20 08:50:00|31.09|28.69|31.05|28.65|31.17|28.77|30.87|28.47|0
1732092900000|2024-11-20 08:55:00|31.06|28.66|31.22|28.82|31.23|28.83|31.05|28.65|0
1732093200000|2024-11-20 09:00:00|31.23|28.83|31.26|28.86|31.3|28.9|31.15|28.75|0
1732093500000|2024-11-20 09:05:00|31.25|28.85|31.18|28.78|31.3|28.9|31.13|28.73|0
1732093800000|2024-11-20 09:10:00|31.17|28.77|30.95|28.55|31.19|28.79|30.9|28.5|0
1732094100000|2024-11-20 09:15:00|30.96|28.56|30.96|28.56|31.04|28.64|30.94|28.54|0
1732094400000|2024-11-20 09:20:00|30.98|28.58|31.01|28.61|31.03|28.63|30.9|28.5|0
1732094700000|2024-11-20 09:25:00|31|28.6|31.09|28.69|31.09|28.69|30.96|28.56|0
1732095000000|2024-11-20 09:30:00|31.08|28.68|31.2|28.8|31.2|28.8|31.03|28.63|0
1732095300000|2024-11-20 09:35:00|31.21|28.81|31.09|28.69|31.21|28.81|31.05|28.65|0
1732095600000|2024-11-20 09:40:00|31.1|28.7|31.2|28.8|31.2|28.8|31.1|28.7|0
1732095900000|2024-11-20 09:45:00|31.21|28.81|31.32|28.92|31.32|28.92|31.2|28.8|0
1732096200000|2024-11-20 09:50:00|31.3|28.9|31.24|28.84|31.4|29|31.18|28.78|0
1732096500000|2024-11-20 09:55:00|31.22|28.82|31.26|28.86|31.33|28.93|31.22|28.82|0
1732096800000|2024-11-20 10:00:00|31.24|28.84|31.4|29|31.4|29|31.24|28.84|0
1732097100000|2024-11-20 10:05:00|31.38|28.98|31.32|28.92|31.4|29|31.23|28.83|0
1732097400000|2024-11-20 10:10:00|31.33|28.93|31.34|28.94|31.35|28.95|31.27|28.87|0
1732097700000|2024-11-20 10:15:00|31.35|28.95|31.53|29.13|31.53|29.13|31.31|28.91|0
1732098000000|2024-11-20 10:20:00|31.58|29.18|31.53|29.13|31.67|29.27|31.53|29.13|0
1732098300000|2024-11-20 10:25:00|31.51|29.11|31.72|29.32|31.74|29.34|31.4|29|0
1732098600000|2024-11-20 10:30:00|31.74|29.34|31.63|29.23|31.81|29.41|31.55|29.15|0
1732098900000|2024-11-20 10:35:00|31.67|29.27|31.47|29.07|31.69|29.29|31.47|29.07|0
1732099200000|2024-11-20 10:40:00|31.46|29.06|31.46|29.06|31.56|29.16|31.4|29|0
1732099500000|2024-11-20 10:45:00|31.47|29.07|31.53|29.13|31.56|29.16|31.45|29.05|0
1732099800000|2024-11-20 10:50:00|31.54|29.14|31.48|29.08|31.59|29.19|31.43|29.03|0
1732100100000|2024-11-20 10:55:00|31.49|29.09|31.53|29.13|31.63|29.23|31.47|29.07|0
1732100400000|2024-11-20 11:00:00|31.59|29.19|31.44|29.04|31.66|29.26|31.44|29.04|0
1732100700000|2024-11-20 11:05:00|31.45|29.05|31.34|28.94|31.48|29.08|31.33|28.93|0
1732101000000|2024-11-20 11:10:00|31.33|28.93|31.45|29.05|31.52|29.12|31.33|28.93|0
1732101300000|2024-11-20 11:15:00|31.47|29.07|31.38|28.98|31.51|29.11|31.38|28.98|0
1732101600000|2024-11-20 11:20:00|31.37|28.97|31.3|28.9|31.45|29.05|31.28|28.88|0
1732101900000|2024-11-20 11:25:00|31.31|28.91|31.4|29|31.42|29.02|31.31|28.91|0
1732102200000|2024-11-20 11:30:00|31.38|28.98|31.52|29.12|31.58|29.18|31.38|28.98|0
1732102500000|2024-11-20 11:35:00|31.53|29.13|31.63|29.23|31.63|29.23|31.5|29.1|0
1732102800000|2024-11-20 11:40:00|31.65|29.25|31.51|29.11|31.69|29.29|31.48|29.08|0
1732103100000|2024-11-20 11:45:00|31.52|29.12|31.46|29.06|31.54|29.14|31.46|29.06|0
1732103400000|2024-11-20 11:50:00|31.44|29.04|31.48|29.08|31.53|29.13|31.39|28.99|0
1732103700000|2024-11-20 11:55:00|31.49|29.09|31.47|29.07|31.53|29.13|31.4|29|0
1732104000000|2024-11-20 12:00:00|31.49|29.09|31.36|28.96|31.52|29.12|31.26|28.86|0
1732104300000|2024-11-20 12:05:00|31.34|28.94|31.44|29.04|31.46|29.06|31.32|28.92|0
1732104600000|2024-11-20 12:10:00|31.43|29.03|31.29|28.89|31.48|29.08|31.29|28.89|0
1732104900000|2024-11-20 12:15:00|31.31|28.91|31.22|28.82|31.31|28.91|31.2|28.8|0
1732105200000|2024-11-20 12:20:00|31.21|28.81|31.22|28.82|31.23|28.83|31.16|28.76|0
1732105500000|2024-11-20 12:25:00|31.24|28.84|31.23|28.83|31.29|28.89|31.19|28.79|0
1732105800000|2024-11-20 12:30:00|31.24|28.84|31.34|28.94|31.36|28.96|31.16|28.76|0
1732106100000|2024-11-20 12:35:00|31.32|28.92|31.3|28.9|31.32|28.92|31.27|28.87|0
1732106400000|2024-11-20 12:40:00|31.29|28.89|31.21|28.81|31.34|28.94|31.19|28.79|0
1732106700000|2024-11-20 12:45:00|31.2|28.8|31.13|28.73|31.24|28.84|31.11|28.71|0
1732107000000|2024-11-20 12:50:00|31.15|28.75|31.14|28.74|31.2|28.8|31.13|28.73|0
1732107300000|2024-11-20 12:55:00|31.13|28.73|31.1|28.7|31.16|28.76|31.06|28.66|0
1732107600000|2024-11-20 13:00:00|31.11|28.71|31.03|28.63|31.14|28.74|31.01|28.61|0
1732107900000|2024-11-20 13:05:00|31.02|28.62|31.06|28.66|31.11|28.71|30.98|28.58|0
1732108200000|2024-11-20 13:10:00|31.07|28.67|31.1|28.7|31.17|28.77|31.06|28.66|0
1732108500000|2024-11-20 13:15:00|31.11|28.71|31.05|28.65|31.17|28.77|31.03|28.63|0
1732108800000|2024-11-20 13:20:00|31.04|28.64|31.07|28.67|31.07|28.67|31.01|28.61|0
1732109100000|2024-11-20 13:25:00|31.04|28.64|31.14|28.74|31.17|28.77|31.03|28.63|0
1732109400000|2024-11-20 13:30:00|31.16|28.76|31.28|28.88|31.32|28.92|31.14|28.74|0
1732109700000|2024-11-20 13:35:00|31.3|28.9|31.36|28.96|31.36|28.96|31.2|28.8|0
1732110000000|2024-11-20 13:40:00|31.37|28.97|31.46|29.06|31.47|29.07|31.35|28.95|0
1732110300000|2024-11-20 13:45:00|31.44|29.04|31.54|29.14|31.55|29.15|31.42|29.02|0
1732110600000|2024-11-20 13:50:00|31.52|29.12|31.45|29.05|31.54|29.14|31.41|29.01|0
1732110900000|2024-11-20 13:55:00|31.47|29.07|31.45|29.05|31.53|29.13|31.43|29.03|0
1732111200000|2024-11-20 14:00:00|31.46|29.06|31.59|29.19|31.6|29.2|31.45|29.05|0
1732111500000|2024-11-20 14:05:00|31.6|29.2|31.57|29.17|31.6|29.2|31.56|29.16|0
1732111800000|2024-11-20 14:10:00|31.59|29.19|31.72|29.32|31.72|29.32|31.59|29.19|0
1732112100000|2024-11-20 14:15:00|31.71|29.31|31.7|29.3|31.72|29.32|31.63|29.23|0
1732112400000|2024-11-20 14:20:00|31.71|29.31|32.01|29.61|32.11|29.71|31.68|29.28|0
1732112700000|2024-11-20 14:25:00|31.99|29.59|31.81|29.41|32.06|29.66|31.81|29.41|0
1732113000000|2024-11-20 14:30:00|31.73|29.33|32.05|29.65|32.05|29.65|31.72|29.32|0
1732113300000|2024-11-20 14:35:00|32.09|29.69|32.98|30.58|33.04|30.64|32.09|29.69|0
1732113600000|2024-11-20 14:40:00|33|30.6|33.37|30.61|33.59|31.04|31.48|29.08|0
1732113900000|2024-11-20 14:45:00|33.48|30.72|33.42|30.66|33.59|30.83|33.18|30.42|0
1732114200000|2024-11-20 14:50:00|33.41|30.65|33.58|30.82|33.64|30.88|33.25|30.49|0
1732114500000|2024-11-20 14:55:00|33.63|30.87|33.92|31.16|33.92|31.16|33.53|30.77|0
1732114800000|2024-11-20 15:00:00|33.88|31.12|34.23|31.47|34.26|31.5|33.44|30.68|0
1732115100000|2024-11-20 15:05:00|34.25|31.49|35.98|32.86|36.04|33.23|34.25|31.49|0
1732115400000|2024-11-20 15:10:00|35.95|32.83|36.74|33.62|36.8|33.68|35.95|32.83|0
1732115700000|2024-11-20 15:15:00|36.75|33.63|36.83|33.71|37.14|34.02|36.71|33.59|0
1732116000000|2024-11-20 15:20:00|36.87|33.75|36.6|33.48|37.34|34.22|36.52|33.4|0
1732116300000|2024-11-20 15:25:00|36.67|33.55|36.37|33.25|36.72|33.6|36.26|33.14|0
1732116600000|2024-11-20 15:30:00|36.38|33.26|35.93|32.81|36.46|33.34|35.81|32.69|0
1732116900000|2024-11-20 15:35:00|35.96|32.84|35.12|32.36|36.11|32.99|35.12|32.36|0
1732117200000|2024-11-20 15:40:00|35.09|32.33|35.02|32.26|35.35|32.59|34.96|32.2|0
1732117500000|2024-11-20 15:45:00|34.99|32.23|34.56|32.16|35.01|32.31|34.53|32.01|0
1732117800000|2024-11-20 15:50:00|34.59|32.19|34.86|32.46|34.87|32.47|34.56|32.16|0
1732118100000|2024-11-20 15:55:00|34.85|32.45|34.72|32.32|34.86|32.46|34.6|32.2|0
1732118400000|2024-11-20 16:00:00|34.69|32.29|35.02|32.62|35.09|32.69|34.53|32.13|0
1732118700000|2024-11-20 16:05:00|35.03|32.63|35.23|32.83|35.42|33.02|34.97|32.57|0
1732119000000|2024-11-20 16:10:00|35.26|32.86|35.74|33.34|35.84|33.44|35.15|32.75|0
1732119300000|2024-11-20 16:15:00|35.72|33.32|35.63|33.23|35.78|33.38|35.58|33.18|0
1732119600000|2024-11-20 16:20:00|35.61|33.21|35.72|33.32|35.73|33.33|35.51|33.11|0
1732119900000|2024-11-20 16:25:00|35.7|33.3|36.07|33.67|36.07|33.67|35.69|33.29|0
1732120200000|2024-11-20 16:30:00|36.08|33.68|35.95|33.55|36.28|33.88|35.45|33.05|0
1732120500000|2024-11-20 16:35:00|35.98|33.58|35.62|33.22|36.17|33.77|35.53|33.13|0
1732120800000|2024-11-20 16:40:00|35.65|33.25|35.08|32.68|35.65|33.25|35.08|32.68|0
1732121100000|2024-11-20 16:45:00|35.11|32.71|34.73|32.33|35.17|32.77|34.71|32.31|0
1732121400000|2024-11-20 16:50:00|34.71|32.31|35.48|33.08|35.66|33.26|34.48|32.08|0
1732121700000|2024-11-20 16:55:00|35.46|33.06|33.93|31.53|35.52|33.12|33.76|31.36|0
1732122000000|2024-11-20 17:00:00|33.96|31.56|34.09|31.69|34.2|31.8|33.79|31.39|0
1732122300000|2024-11-20 17:05:00|34.06|31.66|34.26|31.86|34.36|31.96|34|31.6|0
1732122600000|2024-11-20 17:10:00|34.25|31.85|34.91|32.51|34.95|32.55|34.2|31.8|0
1732122900000|2024-11-20 17:15:00|34.88|32.48|35.12|32.72|35.12|32.72|34.76|32.36|0
1732123200000|2024-11-20 17:20:00|35.1|32.7|35.85|33.45|36.07|33.67|35.09|32.69|0
1732123500000|2024-11-20 17:25:00|35.87|33.47|34.78|32.38|35.87|33.47|34.75|32.35|0
1732123800000|2024-11-20 17:30:00|34.83|32.43|34.61|32.21|34.86|32.46|34.55|32.15|0
1732124100000|2024-11-20 17:35:00|34.59|32.19|34.4|32|34.63|32.23|34.33|31.93|0
1732124400000|2024-11-20 17:40:00|34.38|31.98|34.45|32.05|34.8|32.4|34.21|31.81|0
1732124700000|2024-11-20 17:45:00|34.44|32.04|34.1|31.7|34.47|32.07|34.1|31.7|0
1732125000000|2024-11-20 17:50:00|34.09|31.69|35.7|33.3|35.7|33.3|34.09|31.69|0
1732125300000|2024-11-20 17:55:00|35.78|33.38|35.76|33.36|35.95|33.55|35.59|33.19|0
1732125600000|2024-11-20 18:00:00|35.75|33.35|35.64|33.24|35.84|33.44|35.52|33.12|0
1732125900000|2024-11-20 18:05:00|35.61|33.21|35.75|33.35|35.76|33.36|35.6|33.2|0
1732126200000|2024-11-20 18:10:00|35.73|33.33|35.7|33.3|35.81|33.41|35.57|33.17|0
1732126500000|2024-11-20 18:15:00|35.72|33.32|35.99|33.59|35.99|33.59|35.55|33.15|0
1732126800000|2024-11-20 18:20:00|35.96|33.56|35.93|33.53|36.24|33.84|35.8|33.4|0
1732127100000|2024-11-20 18:25:00|35.9|33.5|35.79|33.39|35.97|33.57|35.7|33.3|0
1732127400000|2024-11-20 18:30:00|35.83|33.43|36.12|33.72|36.15|33.75|35.82|33.42|0
1732127700000|2024-11-20 18:35:00|36.11|33.71|36.07|33.67|36.3|33.9|35.95|33.55|0
1732128000000|2024-11-20 18:40:00|36.08|33.68|36.23|33.83|36.31|33.91|35.98|33.58|0
1732128300000|2024-11-20 18:45:00|36.51|34.11|36.49|34.09|36.71|34.31|36.46|34.06|0
1732128600000|2024-11-20 18:50:00|36.46|34.06|36.43|34.03|36.54|34.14|36.38|33.98|0
1732128900000|2024-11-20 18:55:00|36.44|34.04|36.31|33.91|36.49|34.09|36.28|33.88|0
1732129200000|2024-11-20 19:00:00|36.35|33.95|36.38|33.98|36.46|34.06|36.27|33.87|0
1732129500000|2024-11-20 19:05:00|36.37|33.97|36.56|34.16|36.62|34.22|36.33|33.93|0
1732129800000|2024-11-20 19:10:00|36.58|34.18|36.53|34.13|36.61|34.21|36.45|34.05|0
1732130100000|2024-11-20 19:15:00|36.55|34.15|36.53|34.13|36.58|34.18|36.44|34.04|0
1732130400000|2024-11-20 19:20:00|36.51|34.11|36.62|34.22|36.64|34.24|36.41|34.01|0
1732130700000|2024-11-20 19:25:00|36.61|34.21|36.42|34.02|36.61|34.21|36.38|33.98|0
1732131000000|2024-11-20 19:30:00|36.44|34.04|36.25|33.85|36.49|34.09|36.24|33.84|0
1732131300000|2024-11-20 19:35:00|36.27|33.87|36.13|33.73|36.3|33.9|36.07|33.67|0
1732131600000|2024-11-20 19:40:00|36.11|33.71|35.25|32.85|36.13|33.73|35.24|32.84|0
1732131900000|2024-11-20 19:45:00|35.24|32.84|35.19|32.79|35.25|32.85|35.11|32.71|0
1732132200000|2024-11-20 19:50:00|35.18|32.78|35.3|32.9|35.33|32.93|35.15|32.75|0
1732132500000|2024-11-20 19:55:00|35.57|33.17|35.61|33.21|35.69|33.29|35.54|33.14|0
1732132800000|2024-11-20 20:00:00|35.69|33.29|35.65|33.25|35.76|33.36|35.6|33.2|0
1732133100000|2024-11-20 20:05:00|35.67|33.27|35.56|33.16|35.76|33.36|35.56|33.16|0
1732133400000|2024-11-20 20:10:00|35.58|33.18|35.53|33.13|35.58|33.18|35.43|33.03|0
1732133700000|2024-11-20 20:15:00|35.55|33.15|35.4|33|35.55|33.15|35.34|32.94|0
1732134000000|2024-11-20 20:20:00|35.38|32.98|35.23|32.83|35.39|32.99|35.23|32.83|0
1732134300000|2024-11-20 20:25:00|35.2|32.8|35.04|32.64|35.2|32.8|35|32.6|0
1732134600000|2024-11-20 20:30:00|35.01|32.61|33.94|31.54|35.01|32.61|33.92|31.52|0
1732134900000|2024-11-20 20:35:00|33.96|31.56|34.73|32.33|34.98|32.58|33.76|31.36|0
1732135200000|2024-11-20 20:40:00|34.66|32.26|34.89|32.49|35.07|32.67|34.56|32.16|0
1732135500000|2024-11-20 20:45:00|34.86|32.46|34.55|32.15|34.95|32.55|34.48|32.08|0
1732135800000|2024-11-20 20:50:00|34.43|32.03|34.54|32.14|34.79|32.39|34.25|31.85|0
1732136100000|2024-11-20 20:55:00|34.53|32.13|34.45|32.05|34.82|32.42|34.38|31.98|0
1732136400000|2024-11-20 21:00:00|34.4|32|34.31|31.91|34.4|32|34.15|31.75|0
1732136700000|2024-11-20 21:05:00|34.32|31.92|34.34|31.94|34.35|31.95|34.16|31.76|0
1732137000000|2024-11-20 21:10:00|34.35|31.95|34.28|31.88|34.37|31.97|34.26|31.86|0
1732137300000|2024-11-20 21:15:00|34.38|31.78|34.42|31.82|34.46|31.86|34.35|31.75|0
1732137600000|2024-11-20 21:20:00|34.4|31.8|34.21|31.61|36.1|33.5|33.91|31.31|0
1732137900000|2024-11-20 21:25:00|34.23|31.63|34.87|32.27|34.87|32.27|34.19|31.59|0
1732138200000|2024-11-20 21:30:00|34.8|32.2|34.23|31.63|35.07|32.47|34.23|31.63|0
1732138500000|2024-11-20 21:35:00|34.26|31.66|34.52|31.92|34.64|32.04|34.2|31.6|0
1732138800000|2024-11-20 21:40:00|34.51|31.91|34.19|31.59|34.52|31.92|34.16|31.56|0
1732139100000|2024-11-20 21:45:00|34.17|31.57|34.04|31.44|34.21|31.61|33.97|31.37|0
1732139400000|2024-11-20 21:50:00|34.01|31.41|34.16|31.56|34.2|31.6|34.01|31.41|0
1732139700000|2024-11-20 21:55:00|34.14|31.54|33.52|30.92|34.14|31.54|33.28|30.68|0
1732140000000|2024-11-20 22:00:00|33.33|30.73|33.27|30.67|33.4|30.8|33.21|30.61|0
1732140300000|2024-11-20 22:05:00|33.28|30.68|33.17|30.57|33.29|30.69|33.16|30.56|0
1732140600000|2024-11-20 22:10:00|33.15|30.55|33.25|30.65|33.27|30.67|33.15|30.55|0
1732140900000|2024-11-20 22:15:00|33.22|30.62|33.24|30.64|33.25|30.65|33.2|30.6|0
1732141200000|2024-11-20 22:20:00|33.26|30.66|33.36|30.76|33.36|30.76|33.22|30.62|0
1732141500000|2024-11-20 22:25:00|33.38|30.78|33.4|30.8|33.4|30.8|33.37|30.77|0
1732141800000|2024-11-20 22:30:00|33.43|30.83|33.44|30.84|33.47|30.87|33.38|30.78|0
1732142100000|2024-11-20 22:35:00|33.45|30.85|33.53|30.93|33.55|30.95|33.45|30.85|0
1732142400000|2024-11-20 22:40:00|33.54|30.94|33.53|30.93|33.58|30.98|33.51|30.91|0
1732142700000|2024-11-20 22:45:00|33.54|30.94|33.5|30.9|33.57|30.97|33.5|30.9|0
1732143000000|2024-11-20 22:50:00|33.53|30.93|33.52|30.92|33.53|30.93|33.51|30.91|0
1732143300000|2024-11-20 22:55:00|33.51|30.91|33.49|30.89|33.51|30.91|33.46|30.86|0
1732143600000|2024-11-20 23:00:00|33.52|30.92|33.54|30.94|33.78|31.18|33.48|30.88|0
1732143900000|2024-11-20 23:05:00|33.52|30.92|33.6|31|33.6|31|33.51|30.91|0
1732144200000|2024-11-20 23:10:00|33.59|30.99|33.84|31.24|33.84|31.24|33.59|30.99|0
1732144500000|2024-11-20 23:15:00|33.83|31.23|33.98|31.38|34.04|31.44|33.83|31.23|0
1732144800000|2024-11-20 23:20:00|33.96|31.36|33.75|31.15|33.97|31.37|33.75|31.15|0
1732145100000|2024-11-20 23:25:00|33.76|31.16|33.65|31.05|33.78|31.18|33.59|30.99|0
1732145400000|2024-11-20 23:30:00|33.64|31.04|33.45|30.85|33.64|31.04|33.27|30.67|0
1732145700000|2024-11-20 23:35:00|33.43|30.83|33.34|30.74|33.45|30.85|33.34|30.74|0
1732146000000|2024-11-20 23:40:00|33.35|30.75|33.35|30.75|33.39|30.79|33.25|30.65|0
1732146300000|2024-11-20 23:45:00|33.37|30.77|33.36|30.76|33.38|30.78|33.31|30.71|0
1732146600000|2024-11-20 23:50:00|33.35|30.75|33.35|30.75|33.41|30.81|33.34|30.74|0
1732146900000|2024-11-20 23:55:00|33.36|30.76|33.37|30.77|33.39|30.79|33.33|30.73|0
1732147200000|2024-11-21 00:00:00|33.33|30.73|33.72|31.12|33.72|31.12|33.29|30.69|0
1732147500000|2024-11-21 00:05:00|33.73|31.13|33.74|31.14|33.84|31.24|33.7|31.1|0
1732147800000|2024-11-21 00:10:00|33.75|31.15|33.88|31.28|33.88|31.28|33.69|31.09|0
1732148100000|2024-11-21 00:15:00|33.89|31.29|33.84|31.24|33.91|31.31|33.83|31.23|0
1732148400000|2024-11-21 00:20:00|33.83|31.23|33.94|31.34|33.95|31.35|33.81|31.21|0
1732148700000|2024-11-21 00:25:00|33.92|31.32|34.07|31.47|34.07|31.47|33.92|31.32|0
1732149000000|2024-11-21 00:30:00|34.08|31.48|34.2|31.6|34.24|31.64|34.08|31.48|0
1732149300000|2024-11-21 00:35:00|34.21|31.61|34.15|31.55|34.28|31.68|34.12|31.52|0
1732149600000|2024-11-21 00:40:00|34.14|31.54|34.09|31.49|34.18|31.58|33.99|31.39|0
1732149900000|2024-11-21 00:45:00|34.08|31.48|34.39|31.79|34.41|31.81|34.06|31.46|0
1732150200000|2024-11-21 00:50:00|34.41|31.81|34.39|31.79|34.45|31.85|34.32|31.72|0
1732150500000|2024-11-21 00:55:00|34.4|31.8|34.6|32|34.63|32.03|34.36|31.76|0
1732150800000|2024-11-21 01:00:00|34.55|31.95|34.54|31.94|34.64|32.04|34.41|31.81|0
1732151100000|2024-11-21 01:05:00|34.55|31.95|34.38|31.78|34.57|31.97|34.35|31.75|0
1732151400000|2024-11-21 01:10:00|34.39|31.79|34.68|32.08|34.71|32.11|34.38|31.78|0
1732151700000|2024-11-21 01:15:00|34.69|32.09|34.43|31.83|34.78|32.18|33.97|31.37|0
1732152000000|2024-11-21 01:20:00|34.42|31.82|34.36|31.76|34.48|31.88|34.36|31.76|0
1732152300000|2024-11-21 01:25:00|34.37|31.77|34.43|31.83|34.47|31.87|34.34|31.74|0
1732152600000|2024-11-21 01:30:00|34.33|31.93|34.19|31.79|34.34|31.94|34.14|31.74|0
1732152900000|2024-11-21 01:35:00|34.18|31.78|34.43|32.03|34.52|32.12|34.14|31.74|0
1732153200000|2024-11-21 01:40:00|34.42|32.02|34.37|31.97|34.49|32.09|34.37|31.97|0
1732153500000|2024-11-21 01:45:00|34.36|31.96|34.4|32|34.41|32.01|34.19|31.79|0
1732153800000|2024-11-21 01:50:00|34.43|32.03|34.63|32.23|34.65|32.25|34.43|32.03|0
1732154100000|2024-11-21 01:55:00|34.62|32.22|34.6|32.2|34.69|32.29|34.6|32.2|0
1732154400000|2024-11-21 02:00:00|34.61|32.21|34.54|32.14|34.61|32.21|34.5|32.1|0
1732154700000|2024-11-21 02:05:00|34.53|32.13|34.43|32.03|34.61|32.21|34.43|32.03|0
1732155000000|2024-11-21 02:10:00|34.45|32.05|34.39|31.99|34.45|32.05|34.36|31.96|0
1732155300000|2024-11-21 02:15:00|34.38|31.98|34.33|31.93|34.41|32.01|34.32|31.92|0
1732155600000|2024-11-21 02:20:00|34.3|31.9|34.3|31.9|34.32|31.92|34.22|31.82|0
1732155900000|2024-11-21 02:25:00|34.32|31.92|34.29|31.89|34.37|31.97|34.24|31.84|0
1732156200000|2024-11-21 02:30:00|34.3|31.9|34.3|31.9|34.34|31.94|34.18|31.78|0
1732156500000|2024-11-21 02:35:00|34.31|31.91|34.31|31.91|34.34|31.94|34.27|31.87|0
1732156800000|2024-11-21 02:40:00|34.3|31.9|34.44|32.04|34.44|32.04|34.29|31.89|0
1732157100000|2024-11-21 02:45:00|34.43|32.03|34.3|31.9|34.43|32.03|34.28|31.88|0
1732157400000|2024-11-21 02:50:00|34.31|31.91|34.38|31.98|34.41|32.01|34.27|31.87|0
1732157700000|2024-11-21 02:55:00|34.39|31.99|34.35|31.95|34.43|32.03|34.33|31.93|0
1732158000000|2024-11-21 03:00:00|34.32|31.92|34.26|31.86|34.34|31.94|34.25|31.85|0
1732158300000|2024-11-21 03:05:00|34.28|31.88|34.23|31.83|34.29|31.89|34.21|31.81|0
1732158600000|2024-11-21 03:10:00|34.22|31.82|34.24|31.84|34.29|31.89|34.2|31.8|0
1732158900000|2024-11-21 03:15:00|34.25|31.85|34.12|31.72|34.25|31.85|34.09|31.69|0
1732159200000|2024-11-21 03:20:00|34.13|31.73|33.98|31.58|34.13|31.73|33.96|31.56|0
1732159500000|2024-11-21 03:25:00|33.97|31.57|33.94|31.54|33.98|31.58|33.94|31.54|0
1732159800000|2024-11-21 03:30:00|33.95|31.55|33.95|31.55|33.98|31.58|33.94|31.54|0
1732160100000|2024-11-21 03:35:00|33.97|31.57|33.91|31.51|33.97|31.57|33.9|31.5|0
1732160400000|2024-11-21 03:40:00|33.92|31.52|34.02|31.62|34.02|31.62|33.92|31.52|0
1732160700000|2024-11-21 03:45:00|34.04|31.64|34.05|31.65|34.08|31.68|33.99|31.59|0
1732161000000|2024-11-21 03:50:00|34.04|31.64|34.19|31.79|34.21|31.81|34.04|31.64|0
1732161300000|2024-11-21 03:55:00|34.21|31.81|34.22|31.82|34.29|31.89|34.17|31.77|0
1732161600000|2024-11-21 04:00:00|34.24|31.84|34.26|31.86|34.43|32.03|34.24|31.84|0
1732161900000|2024-11-21 04:05:00|34.25|31.85|34.06|31.66|34.26|31.86|34.02|31.62|0
1732162200000|2024-11-21 04:10:00|34.08|31.68|33.94|31.54|34.08|31.68|33.92|31.52|0
1732162500000|2024-11-21 04:15:00|33.96|31.56|34|31.6|34.02|31.62|33.94|31.54|0
1732162800000|2024-11-21 04:20:00|33.99|31.59|33.99|31.59|34|31.6|33.96|31.56|0
1732163100000|2024-11-21 04:25:00|33.97|31.57|34.07|31.67|34.07|31.67|33.97|31.57|0
1732163400000|2024-11-21 04:30:00|34.06|31.66|34|31.6|34.06|31.66|33.95|31.55|0
1732163700000|2024-11-21 04:35:00|33.99|31.59|33.98|31.58|34|31.6|33.93|31.53|0
1732164000000|2024-11-21 04:40:00|34|31.6|33.94|31.54|34|31.6|33.93|31.53|0
1732164300000|2024-11-21 04:45:00|33.95|31.55|33.94|31.54|34.01|31.61|33.94|31.54|0
1732164600000|2024-11-21 04:50:00|33.95|31.55|33.96|31.56|34.01|31.61|33.94|31.54|0
1732164900000|2024-11-21 04:55:00|33.95|31.55|33.97|31.57|33.97|31.57|33.93|31.53|0
1732165200000|2024-11-21 05:00:00|33.95|31.55|33.95|31.55|33.99|31.59|33.93|31.53|0
1732165500000|2024-11-21 05:05:00|33.93|31.53|33.89|31.49|33.93|31.53|33.87|31.47|0
1732165800000|2024-11-21 05:10:00|33.9|31.5|33.89|31.49|33.91|31.51|33.87|31.47|0
1732166100000|2024-11-21 05:15:00|33.9|31.5|33.77|31.37|33.9|31.5|33.74|31.34|0
1732166400000|2024-11-21 05:20:00|33.76|31.36|33.66|31.26|33.77|31.37|33.65|31.25|0
1732166700000|2024-11-21 05:25:00|33.64|31.24|33.7|31.3|33.71|31.31|33.64|31.24|0
1732167000000|2024-11-21 05:30:00|33.71|31.31|33.77|31.37|33.78|31.38|33.7|31.3|0
1732167300000|2024-11-21 05:35:00|33.78|31.38|33.93|31.53|33.97|31.57|33.77|31.37|0
1732167600000|2024-11-21 05:40:00|33.91|31.51|33.89|31.49|34.06|31.66|33.88|31.48|0
1732167900000|2024-11-21 05:45:00|33.88|31.48|33.91|31.51|33.94|31.54|33.85|31.45|0
1732168200000|2024-11-21 05:50:00|33.89|31.49|33.89|31.49|33.92|31.52|33.86|31.46|0
1732168500000|2024-11-21 05:55:00|33.88|31.48|33.86|31.46|33.89|31.49|33.82|31.42|0
1732168800000|2024-11-21 06:00:00|33.89|31.49|33.9|31.5|33.91|31.51|33.86|31.46|0
1732169100000|2024-11-21 06:05:00|33.89|31.49|33.83|31.43|33.99|31.59|33.81|31.41|0
1732169400000|2024-11-21 06:10:00|33.8|31.4|33.83|31.43|33.9|31.5|33.8|31.4|0
1732169700000|2024-11-21 06:15:00|33.82|31.42|33.84|31.44|33.9|31.5|33.77|31.37|0
1732170000000|2024-11-21 06:20:00|33.86|31.46|33.87|31.47|33.93|31.53|33.86|31.46|0
1732170300000|2024-11-21 06:25:00|33.86|31.46|33.76|31.36|33.89|31.49|33.74|31.34|0
1732170600000|2024-11-21 06:30:00|33.74|31.34|33.7|31.3|33.78|31.38|33.7|31.3|0
1732170900000|2024-11-21 06:35:00|33.69|31.29|33.78|31.38|33.84|31.44|33.69|31.29|0
1732171200000|2024-11-21 06:40:00|33.77|31.37|33.72|31.32|33.78|31.38|33.7|31.3|0
1732171500000|2024-11-21 06:45:00|33.71|31.31|33.77|31.37|33.77|31.37|33.71|31.31|0
1732171800000|2024-11-21 06:50:00|33.76|31.36|33.78|31.38|33.83|31.43|33.72|31.32|0
1732172100000|2024-11-21 06:55:00|33.81|31.41|33.72|31.32|33.81|31.41|33.69|31.29|0
1732172400000|2024-11-21 07:00:00|33.71|31.31|33.49|31.09|33.71|31.31|33.49|31.09|0
1732172700000|2024-11-21 07:05:00|33.45|31.05|33.45|31.05|33.48|31.08|33.32|30.92|0
1732173000000|2024-11-21 07:10:00|33.43|31.03|33.56|31.16|33.59|31.19|33.43|31.03|0
1732173300000|2024-11-21 07:15:00|33.55|31.15|33.57|31.17|33.64|31.24|33.53|31.13|0
1732173600000|2024-11-21 07:20:00|33.59|31.19|33.63|31.23|33.72|31.32|33.58|31.18|0
1732173900000|2024-11-21 07:25:00|33.64|31.24|34.73|31.85|34.88|32.11|33.6|31.2|0
1732174200000|2024-11-21 07:30:00|34.75|31.87|34.69|31.81|34.75|31.87|34.34|31.46|0
1732174500000|2024-11-21 07:35:00|34.75|31.87|34.51|31.63|34.89|32.01|34.4|31.52|0
1732174800000|2024-11-21 07:40:00|34.52|31.64|34.38|31.5|34.7|31.82|34.34|31.46|0
1732175100000|2024-11-21 07:45:00|34.4|31.52|34.08|31.2|34.5|31.62|34.02|31.14|0
1732175400000|2024-11-21 07:50:00|34.05|31.17|33.89|31.01|34.08|31.2|33.82|30.94|0
1732175700000|2024-11-21 07:55:00|33.9|31.02|34.16|31.28|34.18|31.3|33.88|31|0
1732176000000|2024-11-21 08:00:00|34.12|31.24|33.97|31.09|34.26|31.38|33.83|30.95|0
1732176300000|2024-11-21 08:05:00|33.99|31.11|34.15|31.27|34.36|31.48|33.97|31.09|0
1732176600000|2024-11-21 08:10:00|34.16|31.28|34.06|31.18|34.22|31.34|33.9|31.02|0
1732176900000|2024-11-21 08:15:00|34.11|31.23|34.23|31.35|34.47|31.59|34.1|31.22|0
1732177200000|2024-11-21 08:20:00|34.18|31.3|34.36|31.48|34.45|31.57|33.9|31.02|0
1732177500000|2024-11-21 08:25:00|34.33|31.45|34.2|31.32|34.46|31.58|34.16|31.28|0
1732177800000|2024-11-21 08:30:00|34.26|31.38|34.39|31.51|34.57|31.69|34.12|31.24|0
1732178100000|2024-11-21 08:35:00|34.31|31.43|34.57|31.69|34.68|31.8|34.31|31.43|0
1732178400000|2024-11-21 08:40:00|34.6|31.72|34.72|31.84|34.73|31.85|34.48|31.6|0
1732178700000|2024-11-21 08:45:00|34.73|31.85|34.41|31.53|34.75|31.87|34.39|31.51|0
1732179000000|2024-11-21 08:50:00|34.42|31.54|34.23|31.35|34.47|31.59|34.19|31.31|0
1732179300000|2024-11-21 08:55:00|34.22|31.34|34.22|31.34|34.3|31.42|34.11|31.23|0
1732179600000|2024-11-21 09:00:00|34.25|31.37|34.55|31.67|34.65|31.77|34.25|31.37|0
1732179900000|2024-11-21 09:05:00|34.49|31.61|34.84|31.96|34.84|31.96|34.41|31.53|0
1732180200000|2024-11-21 09:10:00|34.81|31.93|34.48|31.6|34.84|31.96|34.48|31.6|0
1732180500000|2024-11-21 09:15:00|34.51|31.63|34.95|32.07|34.95|32.07|34.45|31.57|0
1732180800000|2024-11-21 09:20:00|34.94|32.06|34.89|32.01|34.98|32.1|34.74|31.86|0
1732181100000|2024-11-21 09:25:00|34.88|32|35.03|32.15|35.06|32.18|34.67|31.79|0
1732181400000|2024-11-21 09:30:00|35.01|32.13|34.81|31.93|35.06|32.18|34.71|31.83|0
1732181700000|2024-11-21 09:35:00|34.79|31.91|34.9|32.02|34.97|32.09|34.77|31.89|0
1732182000000|2024-11-21 09:40:00|34.91|32.03|34.65|31.77|34.93|32.05|34.5|31.62|0
1732182300000|2024-11-21 09:45:00|34.63|31.75|34.7|31.82|34.76|31.88|34.34|31.46|0
1732182600000|2024-11-21 09:50:00|34.68|31.8|34.71|31.83|34.77|31.89|34.65|31.77|0
1732182900000|2024-11-21 09:55:00|34.72|31.84|34.65|31.77|34.75|31.87|34.55|31.67|0
1732183200000|2024-11-21 10:00:00|34.62|31.74|34.65|31.77|34.84|31.96|34.58|31.7|0
1732183500000|2024-11-21 10:05:00|34.66|31.78|34.37|31.49|34.66|31.78|34.34|31.46|0
1732183800000|2024-11-21 10:10:00|34.36|31.48|34.55|31.67|34.58|31.7|34.36|31.48|0
1732184100000|2024-11-21 10:15:00|34.56|31.68|34.55|31.67|34.59|31.71|34.49|31.61|0
1732184400000|2024-11-21 10:20:00|34.56|31.68|34.49|31.61|34.65|31.77|34.46|31.58|0
1732184700000|2024-11-21 10:25:00|34.68|31.8|34.46|31.58|34.72|31.84|34.4|31.52|0
1732185000000|2024-11-21 10:30:00|34.47|31.59|34.13|31.73|34.5|31.81|34.06|31.5|0
1732185300000|2024-11-21 10:35:00|34.1|31.7|33.94|31.54|34.1|31.7|33.89|31.49|0
1732185600000|2024-11-21 10:40:00|33.96|31.56|33.86|31.46|33.97|31.57|33.84|31.44|0
1732185900000|2024-11-21 10:45:00|33.84|31.44|33.96|31.56|33.98|31.58|33.84|31.44|0
1732186200000|2024-11-21 10:50:00|33.97|31.57|34.03|31.63|34.04|31.64|33.9|31.5|0
1732186500000|2024-11-21 10:55:00|34.04|31.64|33.92|31.52|34.09|31.69|33.9|31.5|0
1732186800000|2024-11-21 11:00:00|33.95|31.55|33.77|31.37|33.95|31.55|33.62|31.22|0
1732187100000|2024-11-21 11:05:00|33.78|31.38|33.42|31.02|33.84|31.44|33.42|31.02|0
1732187400000|2024-11-21 11:10:00|33.44|31.04|33.44|31.04|33.58|31.18|33.42|31.02|0
1732187700000|2024-11-21 11:15:00|33.43|31.03|33.21|30.81|33.46|31.06|33.15|30.75|0
1732188000000|2024-11-21 11:20:00|33.22|30.82|33.11|30.71|33.31|30.91|33.07|30.67|0
1732188300000|2024-11-21 11:25:00|33.09|30.69|33.13|30.73|34|31.6|32.67|30.27|0
1732188600000|2024-11-21 11:30:00|33.12|30.72|33.06|30.66|33.39|30.99|33.04|30.64|0
1732188900000|2024-11-21 11:35:00|33.05|30.65|33.2|30.8|33.25|30.85|32.96|30.56|0
1732189200000|2024-11-21 11:40:00|33.19|30.79|33|30.6|33.23|30.83|32.99|30.59|0
1732189500000|2024-11-21 11:45:00|32.99|30.59|33.03|30.63|33.08|30.68|32.93|30.53|0
1732189800000|2024-11-21 11:50:00|33.02|30.62|33|30.6|33.18|30.78|32.97|30.57|0
1732190100000|2024-11-21 11:55:00|33.03|30.63|32.96|30.56|33.04|30.64|32.93|30.53|0
1732190400000|2024-11-21 12:00:00|33.02|30.62|32.64|30.24|33.05|30.65|32.64|30.24|0
1732190700000|2024-11-21 12:05:00|32.65|30.25|32.59|30.19|33.03|30.63|32.5|30.1|0
1732191000000|2024-11-21 12:10:00|32.6|30.2|32.46|30.06|32.63|30.23|32.41|30.01|0
1732191300000|2024-11-21 12:15:00|32.45|30.05|32.13|29.73|32.45|30.05|32.09|29.69|0
1732191600000|2024-11-21 12:20:00|32.12|29.72|32.24|29.84|32.25|29.85|32.1|29.7|0
1732191900000|2024-11-21 12:25:00|32.21|29.81|32.32|29.92|32.38|29.98|32.12|29.72|0
1732192200000|2024-11-21 12:30:00|32.28|29.88|32.38|29.98|32.49|30.09|32.17|29.77|0
1732192500000|2024-11-21 12:35:00|32.39|29.99|32.42|30.02|32.54|30.14|32.33|29.93|0
1732192800000|2024-11-21 12:40:00|32.37|29.97|32.03|29.63|32.37|29.97|32.02|29.62|0
1732193100000|2024-11-21 12:45:00|32.05|29.65|32.9|30.5|32.94|30.54|32.02|29.62|0
1732193400000|2024-11-21 12:50:00|32.89|30.49|33.11|30.71|33.13|30.73|32.87|30.47|0
1732193700000|2024-11-21 12:55:00|33.13|30.73|33.02|30.62|33.13|30.73|32.95|30.55|0
1732194000000|2024-11-21 13:00:00|33.03|30.63|33.02|30.62|33.03|30.63|32.91|30.51|0
1732194300000|2024-11-21 13:05:00|33.01|30.61|33.03|30.63|33.03|30.63|32.86|30.46|0
1732194600000|2024-11-21 13:10:00|33.02|30.62|32.73|30.33|33.02|30.62|32.73|30.33|0
1732194900000|2024-11-21 13:15:00|32.74|30.34|32.41|30.01|32.75|30.35|32.39|29.99|0
1732195200000|2024-11-21 13:20:00|32.38|29.98|32.49|30.09|32.57|30.17|32.35|29.95|0
1732195500000|2024-11-21 13:25:00|32.46|30.06|32.41|30.01|32.5|30.1|32.38|29.98|0
1732195800000|2024-11-21 13:30:00|32.36|29.96|32.07|29.67|32.37|29.97|31.92|29.52|0
1732196100000|2024-11-21 13:35:00|32.06|29.66|31.9|29.5|32.06|29.66|31.9|29.5|0
1732196400000|2024-11-21 13:40:00|31.91|29.51|31.97|29.57|32.04|29.64|31.87|29.47|0
1732196700000|2024-11-21 13:45:00|31.95|29.55|32.12|29.72|32.29|29.89|31.95|29.55|0
1732197000000|2024-11-21 13:50:00|32.1|29.7|32.28|29.88|32.37|29.97|32.1|29.7|0
1732197300000|2024-11-21 13:55:00|32.29|29.89|32|29.6|32.53|30.13|31.88|29.48|0
1732197600000|2024-11-21 14:00:00|31.97|29.57|31.84|29.44|31.97|29.57|31.81|29.41|0
1732197900000|2024-11-21 14:05:00|31.82|29.42|31.85|29.45|31.93|29.53|31.78|29.38|0
1732198200000|2024-11-21 14:10:00|31.86|29.46|31.61|29.21|31.99|29.59|31.58|29.18|0
1732198500000|2024-11-21 14:15:00|31.6|29.2|31.62|29.22|31.65|29.25|31.5|29.1|0
1732198800000|2024-11-21 14:20:00|31.61|29.21|31.17|28.77|31.61|29.21|31.16|28.76|0
1732199100000|2024-11-21 14:25:00|31.22|28.82|31.21|28.81|31.22|28.82|31.01|28.61|0
1732199400000|2024-11-21 14:30:00|31.26|28.86|32.18|29.78|32.29|29.89|31.14|28.74|0
1732199700000|2024-11-21 14:35:00|32.17|29.77|33.86|30.98|34.06|31.48|32.17|29.77|0
1732200000000|2024-11-21 14:40:00|33.93|31.05|33.28|30.4|34.09|31.21|32.13|29.25|0
1732200300000|2024-11-21 14:45:00|33.22|30.34|32.4|29.52|33.26|30.38|32.33|29.45|0
1732200600000|2024-11-21 14:50:00|32.41|29.53|32.92|30.04|33.06|30.18|32.25|29.37|0
1732200900000|2024-11-21 14:55:00|32.95|30.07|33.34|30.46|33.5|30.62|32.73|29.85|0
1732201200000|2024-11-21 15:00:00|33.3|30.42|34.4|31.28|34.89|31.77|29.37|26.25|0
1732201500000|2024-11-21 15:05:00|34.42|31.3|34.57|31.45|34.75|31.63|34.26|31.14|0
1732201800000|2024-11-21 15:10:00|34.6|31.48|33.75|30.63|34.73|31.61|33.68|30.56|0
1732202100000|2024-11-21 15:15:00|33.72|30.6|33.88|30.76|34.47|31.35|33.44|30.32|0
1732202400000|2024-11-21 15:20:00|33.86|30.74|34.61|31.85|34.77|32.01|33.48|30.54|0
1732202700000|2024-11-21 15:25:00|34.58|31.82|35.52|32.76|35.67|32.91|34.35|31.59|0
1732203000000|2024-11-21 15:30:00|35.57|32.81|35.82|32.58|35.91|32.96|35.48|32.33|0
1732203300000|2024-11-21 15:35:00|35.91|32.67|35.84|32.6|35.91|32.67|35.38|32.14|0
1732203600000|2024-11-21 15:40:00|35.87|32.63|35.32|32.08|35.93|32.69|35.16|31.92|0
1732203900000|2024-11-21 15:45:00|35.3|32.06|34.75|31.51|35.45|32.21|34.68|31.44|0
1732204200000|2024-11-21 15:50:00|34.76|31.52|33.98|31.58|34.95|32.14|33.98|31.52|0
1732204500000|2024-11-21 15:55:00|33.94|31.54|33.44|31.04|33.94|31.54|33.37|30.97|0
1732204800000|2024-11-21 16:00:00|33.42|31.02|33.42|31.02|34.28|31.88|33.21|30.81|0
1732205100000|2024-11-21 16:05:00|33.45|31.05|33.65|31.25|33.77|31.37|33.27|30.87|0
1732205400000|2024-11-21 16:10:00|33.67|31.27|33.33|30.93|33.87|31.47|33.26|30.86|0
1732205700000|2024-11-21 16:15:00|33.32|30.92|33.61|31.21|33.7|31.3|33.24|30.84|0
1732206000000|2024-11-21 16:20:00|33.6|31.2|33.16|30.76|33.71|31.31|33.15|30.75|0
1732206300000|2024-11-21 16:25:00|33.19|30.79|32.91|30.51|33.26|30.86|32.89|30.49|0
1732206600000|2024-11-21 16:30:00|32.9|30.5|32.73|30.33|32.98|30.58|32.67|30.27|0
1732206900000|2024-11-21 16:35:00|32.77|30.37|33.29|30.89|33.46|31.06|32.77|30.37|0
1732207200000|2024-11-21 16:40:00|33.3|30.9|33.09|30.69|33.31|30.91|33.02|30.62|0
1732207500000|2024-11-21 16:45:00|33.08|30.68|34.09|31.69|34.27|31.87|33.08|30.68|0
1732207800000|2024-11-21 16:50:00|34.13|31.73|34.06|31.66|34.19|31.79|33.94|31.54|0
1732208100000|2024-11-21 16:55:00|34.12|31.72|33.87|31.47|34.16|31.76|33.82|31.42|0
1732208400000|2024-11-21 17:00:00|33.86|31.46|33.79|31.39|34.14|31.74|33.48|31.08|0
1732208700000|2024-11-21 17:05:00|33.8|31.4|33.49|31.09|33.8|31.4|33.49|31.09|0
1732209000000|2024-11-21 17:10:00|33.48|31.08|33.45|31.05|33.59|31.19|33.36|30.96|0
1732209300000|2024-11-21 17:15:00|33.43|31.03|33.25|30.85|33.46|31.06|33.22|30.82|0
1732209600000|2024-11-21 17:20:00|33.22|30.82|33.07|30.67|33.4|31|32.98|30.58|0
1732209900000|2024-11-21 17:25:00|33.04|30.64|32.76|30.36|33.15|30.75|32.6|30.2|0
1732210200000|2024-11-21 17:30:00|32.72|30.32|32.65|30.25|32.79|30.39|32.57|30.17|0
1732210500000|2024-11-21 17:35:00|32.64|30.24|32.58|30.18|32.73|30.33|32.49|30.09|0
1732210800000|2024-11-21 17:40:00|32.59|30.19|32.31|29.91|32.65|30.25|32.25|29.85|0
1732211100000|2024-11-21 17:45:00|32.29|29.89|32.31|29.91|32.31|29.91|32.09|29.69|0
1732211400000|2024-11-21 17:50:00|32.29|29.89|32.26|29.86|32.37|29.97|32.18|29.78|0
1732211700000|2024-11-21 17:55:00|32.35|29.95|32.33|29.93|32.43|30.03|32.22|29.82|0
1732212000000|2024-11-21 18:00:00|32.32|29.92|32.54|30.14|33.1|30.7|32.22|29.82|0
1732212300000|2024-11-21 18:05:00|32.56|30.16|32.36|29.96|32.58|30.18|32.27|29.87|0
1732212600000|2024-11-21 18:10:00|32.35|29.95|32.34|29.94|32.36|29.96|32.13|29.73|0
1732212900000|2024-11-21 18:15:00|32.33|29.93|32.46|30.06|32.57|30.17|32.29|29.89|0
1732213200000|2024-11-21 18:20:00|32.49|30.09|32.35|29.95|32.57|30.17|32.31|29.91|0
1732213500000|2024-11-21 18:25:00|32.34|29.94|32.95|30.55|32.96|30.56|32.22|29.82|0
1732213800000|2024-11-21 18:30:00|32.93|30.53|32.81|30.41|32.93|30.53|32.76|30.36|0
1732214100000|2024-11-21 18:35:00|32.8|30.4|33.05|30.65|33.17|30.77|32.75|30.35|0
1732214400000|2024-11-21 18:40:00|33.04|30.64|33.01|30.61|33.22|30.82|32.97|30.57|0
1732214700000|2024-11-21 18:45:00|33|30.6|33.11|30.71|33.11|30.71|32.92|30.52|0
1732215000000|2024-11-21 18:50:00|33.12|30.72|32.97|30.57|33.22|30.82|32.97|30.57|0
1732215300000|2024-11-21 18:55:00|32.95|30.55|32.43|30.03|33.02|30.62|32.42|30.02|0
1732215600000|2024-11-21 19:00:00|32.47|30.07|32.44|30.04|32.54|30.14|32.34|29.94|0
1732215900000|2024-11-21 19:05:00|32.47|30.07|32.78|30.38|32.78|30.38|32.44|30.04|0
1732216200000|2024-11-21 19:10:00|32.81|30.41|32.64|30.24|32.87|30.47|32.6|30.2|0
1732216500000|2024-11-21 19:15:00|32.63|30.23|32.9|30.5|32.92|30.52|32.59|30.19|0
1732216800000|2024-11-21 19:20:00|32.89|30.49|32.47|30.07|32.9|30.5|32.41|30.01|0
1732217100000|2024-11-21 19:25:00|32.45|30.05|32.44|30.04|32.57|30.17|32.38|29.98|0
1732217400000|2024-11-21 19:30:00|32.42|30.02|32.5|30.1|32.64|30.24|32.42|30.02|0
1732217700000|2024-11-21 19:35:00|32.49|30.09|32.31|29.91|32.56|30.16|32.31|29.91|0
1732218000000|2024-11-21 19:40:00|32.33|29.93|32.41|30.01|32.46|30.06|32.3|29.9|0
1732218300000|2024-11-21 19:45:00|32.42|30.02|32.47|30.07|32.56|30.16|32.39|29.99|0
1732218600000|2024-11-21 19:50:00|32.5|30.1|32.51|30.11|32.72|30.32|32.49|30.09|0
1732218900000|2024-11-21 19:55:00|32.5|30.1|32.34|29.94|32.5|30.1|32.34|29.94|0
1732219200000|2024-11-21 20:00:00|32.35|29.95|32.25|29.85|32.42|30.02|32.17|29.77|0
1732219500000|2024-11-21 20:05:00|32.24|29.84|32.13|29.73|32.28|29.88|32.1|29.7|0
1732219800000|2024-11-21 20:10:00|32.17|29.77|32.2|29.8|32.2|29.8|32.07|29.67|0
1732220100000|2024-11-21 20:15:00|32.21|29.81|32.18|29.78|32.24|29.84|32.14|29.74|0
1732220400000|2024-11-21 20:20:00|32.19|29.79|32.24|29.84|32.26|29.86|32.14|29.74|0
1732220700000|2024-11-21 20:25:00|32.25|29.85|32.18|29.78|32.26|29.86|32.14|29.74|0
1732221000000|2024-11-21 20:30:00|32.17|29.77|32.38|29.98|32.41|30.01|32.15|29.75|0
1732221300000|2024-11-21 20:35:00|32.4|30|32.49|30.09|32.71|30.31|32.37|29.97|0
1732221600000|2024-11-21 20:40:00|32.5|30.1|32.49|30.09|32.68|30.28|32.46|30.06|0
1732221900000|2024-11-21 20:45:00|32.5|30.1|32.5|30.1|32.6|30.2|32.42|30.02|0
1732222200000|2024-11-21 20:50:00|32.58|30.18|32.11|29.71|32.69|30.29|32.1|29.7|0
1732222500000|2024-11-21 20:55:00|32.21|29.81|32.36|29.96|32.37|29.97|32.17|29.77|0
1732222800000|2024-11-21 21:00:00|32.32|29.92|32.28|29.88|32.39|29.99|32.25|29.85|0
1732223100000|2024-11-21 21:05:00|32.29|29.89|32.34|29.94|32.38|29.98|32.29|29.89|0
1732223400000|2024-11-21 21:10:00|32.36|29.96|32.38|29.98|32.4|30|32.3|29.9|0
1732223700000|2024-11-21 21:15:00|32.48|29.88|32.54|29.94|32.54|29.94|32.47|29.87|0
1732224000000|2024-11-21 21:20:00|32.52|29.92|32.6|30|32.66|30.06|32.48|29.88|0
1732224300000|2024-11-21 21:25:00|32.62|30.02|32.63|30.03|32.66|30.06|32.62|30.02|0
1732224600000|2024-11-21 21:30:00|32.64|30.04|32.57|29.97|32.64|30.04|32.53|29.93|0
1732224900000|2024-11-21 21:35:00|32.56|29.96|32.6|30|32.61|30.01|32.52|29.92|0
1732225200000|2024-11-21 21:40:00|32.61|30.01|32.6|30|32.67|30.07|32.6|30|0
1732225500000|2024-11-21 21:45:00|32.63|30.03|32.58|29.98|32.65|30.05|32.58|29.98|0
1732225800000|2024-11-21 21:50:00|32.57|29.97|32.57|29.97|32.58|29.98|32.49|29.89|0
1732226100000|2024-11-21 21:55:00|32.58|29.98|32.62|30.02|32.62|30.02|32.57|29.97|0
1732226400000|2024-11-21 22:00:00|32.61|30.01|32.64|30.04|32.64|30.04|32.61|30.01|0
1732226700000|2024-11-21 22:05:00|32.65|30.05|32.69|30.09|32.69|30.09|32.62|30.02|0
1732227000000|2024-11-21 22:10:00|32.64|30.04|32.65|30.05|32.7|30.1|32.62|30.02|0
1732227300000|2024-11-21 22:15:00|32.64|30.04|32.64|30.04|32.64|30.04|32.64|30.04|0
1732227600000|2024-11-21 22:20:00|32.65|30.05|32.63|30.03|32.66|30.06|32.63|30.03|0
1732227900000|2024-11-21 22:25:00|32.62|30.02|32.62|30.02|32.63|30.03|32.62|30.02|0
1732228200000|2024-11-21 22:30:00|32.63|30.03|32.64|30.04|32.64|30.04|32.61|30.01|0
1732228800000|2024-11-21 22:40:00|32.63|30.03|32.66|30.06|32.66|30.06|32.62|30.02|0
1732229100000|2024-11-21 22:45:00|32.65|30.05|32.65|30.05|32.66|30.06|32.65|30.05|0
1732229400000|2024-11-21 22:50:00|32.66|30.06|32.67|30.07|32.67|30.07|32.66|30.06|0
1732229700000|2024-11-21 22:55:00|32.68|30.08|32.68|30.08|32.68|30.08|32.68|30.08|0
1732230000000|2024-11-21 23:00:00|32.79|30.19|32.75|30.15|32.88|30.28|32.74|30.14|0
1732230300000|2024-11-21 23:05:00|32.74|30.14|32.74|30.14|32.79|30.19|32.7|30.1|0
1732230600000|2024-11-21 23:10:00|32.73|30.13|32.77|30.17|32.79|30.19|32.67|30.07|0
1732230900000|2024-11-21 23:15:00|32.76|30.16|32.8|30.2|32.81|30.21|32.74|30.14|0
1732231200000|2024-11-21 23:20:00|32.81|30.21|32.74|30.14|32.86|30.26|32.74|30.14|0
1732231500000|2024-11-21 23:25:00|32.73|30.13|32.6|30|32.73|30.13|32.59|29.99|0
1732231800000|2024-11-21 23:30:00|32.59|29.99|32.56|29.96|32.62|30.02|32.55|29.95|0
1732232100000|2024-11-21 23:35:00|32.55|29.95|32.63|30.03|32.63|30.03|32.52|29.92|0
1732232400000|2024-11-21 23:40:00|32.6|30|32.63|30.03|32.63|30.03|32.59|29.99|0
1732232700000|2024-11-21 23:45:00|32.69|30.09|32.69|30.09|32.7|30.1|32.67|30.07|0
1732233000000|2024-11-21 23:50:00|32.71|30.11|32.76|30.16|32.87|30.27|32.71|30.11|0
1732233300000|2024-11-21 23:55:00|32.75|30.15|32.75|30.15|32.77|30.17|32.68|30.08|0
1732233600000|2024-11-22 00:00:00|32.79|30.19|32.53|29.93|32.84|30.24|32.53|29.93|0
1732233900000|2024-11-22 00:05:00|32.54|29.94|32.57|29.97|32.61|30.01|32.47|29.87|0
1732234200000|2024-11-22 00:10:00|32.56|29.96|32.62|30.02|32.69|30.09|32.55|29.95|0
1732234500000|2024-11-22 00:15:00|32.63|30.03|32.55|29.95|32.66|30.06|32.52|29.92|0
1732234800000|2024-11-22 00:20:00|32.54|29.94|32.56|29.96|32.62|30.02|32.52|29.92|0
1732235100000|2024-11-22 00:25:00|32.58|29.98|32.55|29.95|32.58|29.98|32.49|29.89|0
1732235400000|2024-11-22 00:30:00|32.56|29.96|32.7|30.1|32.72|30.12|32.55|29.95|0
1732235700000|2024-11-22 00:35:00|32.68|30.08|32.67|30.07|32.7|30.1|32.61|30.01|0
1732236000000|2024-11-22 00:40:00|32.68|30.08|32.72|30.12|32.72|30.12|32.68|30.08|0
1732236300000|2024-11-22 00:45:00|32.73|30.13|32.85|30.25|32.85|30.25|32.72|30.12|0
1732236600000|2024-11-22 00:50:00|32.83|30.23|32.69|30.09|32.84|30.24|32.67|30.07|0
1732236900000|2024-11-22 00:55:00|32.68|30.08|32.76|30.16|32.76|30.16|32.65|30.05|0
1732237200000|2024-11-22 01:00:00|32.75|30.15|32.74|30.14|32.75|30.15|32.58|29.98|0
1732237500000|2024-11-22 01:05:00|32.73|30.13|32.58|29.98|32.73|30.13|32.57|29.97|0
1732237800000|2024-11-22 01:10:00|32.57|29.97|32.51|29.91|32.61|30.01|32.51|29.91|0
1732238100000|2024-11-22 01:15:00|32.52|29.92|32.59|29.99|32.6|30|32.07|29.47|0
1732238400000|2024-11-22 01:20:00|32.58|29.98|32.47|29.87|32.58|29.98|32.43|29.83|0
1732238700000|2024-11-22 01:25:00|32.48|29.88|32.54|29.94|32.59|29.99|32.45|29.85|0
1732239000000|2024-11-22 01:30:00|32.44|30.04|32.42|30.02|32.44|30.04|32.35|29.95|0
1732239300000|2024-11-22 01:35:00|32.43|30.03|32.39|29.99|32.45|30.05|32.34|29.94|0
1732239600000|2024-11-22 01:40:00|32.41|30.01|32.45|30.05|32.47|30.07|32.38|29.98|0
1732239900000|2024-11-22 01:45:00|32.46|30.06|32.51|30.11|32.53|30.13|32.45|30.05|0
1732240200000|2024-11-22 01:50:00|32.5|30.1|32.42|30.02|32.5|30.1|32.39|29.99|0
1732240500000|2024-11-22 01:55:00|32.43|30.03|32.5|30.1|32.52|30.12|32.39|29.99|0
1732240800000|2024-11-22 02:00:00|32.51|30.11|32.48|30.08|32.51|30.11|32.43|30.03|0
1732241100000|2024-11-22 02:05:00|32.47|30.07|32.58|30.18|32.58|30.18|32.44|30.04|0
1732241400000|2024-11-22 02:10:00|32.59|30.19|32.52|30.12|32.6|30.2|32.49|30.09|0
1732241700000|2024-11-22 02:15:00|32.53|30.13|32.5|30.1|32.53|30.13|32.48|30.08|0
1732242000000|2024-11-22 02:20:00|32.52|30.12|32.51|30.11|32.52|30.12|32.46|30.06|0
1732242300000|2024-11-22 02:25:00|32.49|30.09|32.46|30.06|32.49|30.09|32.44|30.04|0
1732242600000|2024-11-22 02:30:00|32.45|30.05|32.46|30.06|32.5|30.1|32.44|30.04|0
1732242900000|2024-11-22 02:35:00|32.48|30.08|32.28|29.88|32.48|30.08|32.28|29.88|0
1732243200000|2024-11-22 02:40:00|32.27|29.87|32.35|29.95|32.39|29.99|32.26|29.86|0
1732243500000|2024-11-22 02:45:00|32.34|29.94|32.3|29.9|32.34|29.94|32.27|29.87|0
1732243800000|2024-11-22 02:50:00|32.31|29.91|32.29|29.89|32.32|29.92|32.28|29.88|0
1732244100000|2024-11-22 02:55:00|32.28|29.88|32.29|29.89|32.31|29.91|32.27|29.87|0
1732244400000|2024-11-22 03:00:00|32.28|29.88|32.28|29.88|32.29|29.89|32.27|29.87|0
1732244700000|2024-11-22 03:05:00|32.29|29.89|32.21|29.81|32.3|29.9|32.21|29.81|0
1732245000000|2024-11-22 03:10:00|32.2|29.8|32.05|29.65|32.2|29.8|32.05|29.65|0
1732245300000|2024-11-22 03:15:00|32.03|29.63|32.04|29.64|32.09|29.69|32|29.6|0
1732245600000|2024-11-22 03:20:00|32.06|29.66|32.11|29.71|32.17|29.77|32.06|29.66|0
1732245900000|2024-11-22 03:25:00|32.1|29.7|32.2|29.8|32.2|29.8|32.04|29.64|0
1732246200000|2024-11-22 03:30:00|32.19|29.79|32.39|29.99|32.45|30.05|32.18|29.78|0
1732246500000|2024-11-22 03:35:00|32.41|30.01|32.68|30.28|32.69|30.29|32.39|29.99|0
1732246800000|2024-11-22 03:40:00|32.67|30.27|32.79|30.39|32.91|30.51|32.67|30.27|0
1732247100000|2024-11-22 03:45:00|32.8|30.4|32.7|30.3|32.82|30.42|32.62|30.22|0
1732247400000|2024-11-22 03:50:00|32.71|30.31|32.66|30.26|32.74|30.34|32.64|30.24|0
1732247700000|2024-11-22 03:55:00|32.68|30.28|32.6|30.2|32.68|30.28|32.57|30.17|0
1732248000000|2024-11-22 04:00:00|32.59|30.19|32.47|30.07|32.61|30.21|32.46|30.06|0
1732248300000|2024-11-22 04:05:00|32.46|30.06|32.65|30.25|32.66|30.26|32.46|30.06|0
1732248600000|2024-11-22 04:10:00|32.66|30.26|32.62|30.22|32.67|30.27|32.54|30.14|0
1732248900000|2024-11-22 04:15:00|32.63|30.23|32.56|30.16|32.63|30.23|32.51|30.11|0
1732249200000|2024-11-22 04:20:00|32.55|30.15|32.53|30.13|32.55|30.15|32.48|30.08|0
1732249500000|2024-11-22 04:25:00|32.55|30.15|32.51|30.11|32.56|30.16|32.49|30.09|0
1732249800000|2024-11-22 04:30:00|32.52|30.12|32.41|30.01|32.53|30.13|32.41|30.01|0
1732250100000|2024-11-22 04:35:00|32.42|30.02|32.34|29.94|32.43|30.03|32.28|29.88|0
1732250400000|2024-11-22 04:40:00|32.35|29.95|32.39|29.99|32.41|30.01|32.31|29.91|0
1732250700000|2024-11-22 04:45:00|32.41|30.01|32.43|30.03|32.47|30.07|32.41|30.01|0
1732251000000|2024-11-22 04:50:00|32.42|30.02|32.38|29.98|32.43|30.03|32.36|29.96|0
1732251300000|2024-11-22 04:55:00|32.39|29.99|32.42|30.02|32.43|30.03|32.39|29.99|0
1732251600000|2024-11-22 05:00:00|32.4|30|32.47|30.07|32.5|30.1|32.37|29.97|0
1732251900000|2024-11-22 05:05:00|32.46|30.06|32.43|30.03|32.51|30.11|32.35|29.95|0
1732252200000|2024-11-22 05:10:00|32.42|30.02|32.47|30.07|32.49|30.09|32.4|30|0
1732252500000|2024-11-22 05:15:00|32.48|30.08|32.71|30.31|32.77|30.37|32.45|30.05|0
1732252800000|2024-11-22 05:20:00|32.72|30.32|32.64|30.24|32.73|30.33|32.6|30.2|0
1732253100000|2024-11-22 05:25:00|32.63|30.23|32.6|30.2|32.66|30.26|32.57|30.17|0
1732253400000|2024-11-22 05:30:00|32.59|30.19|32.65|30.25|32.68|30.28|32.53|30.13|0
1732253700000|2024-11-22 05:35:00|32.64|30.24|32.6|30.2|32.65|30.25|32.57|30.17|0
1732254000000|2024-11-22 05:40:00|32.61|30.21|32.6|30.2|32.65|30.25|32.54|30.14|0
1732254300000|2024-11-22 05:45:00|32.61|30.21|32.74|30.34|32.76|30.36|32.6|30.2|0
1732254600000|2024-11-22 05:50:00|32.73|30.33|32.72|30.32|32.76|30.36|32.69|30.29|0
1732254900000|2024-11-22 05:55:00|32.73|30.33|32.84|30.44|32.84|30.44|32.72|30.32|0
1732255200000|2024-11-22 06:00:00|32.83|30.43|32.58|30.18|32.84|30.44|32.58|30.18|0
1732255500000|2024-11-22 06:05:00|32.57|30.17|32.44|30.04|32.58|30.18|32.44|30.04|0
1732255800000|2024-11-22 06:10:00|32.46|30.06|32.42|30.02|32.54|30.14|32.42|30.02|0
1732256100000|2024-11-22 06:15:00|32.41|30.01|32.3|29.9|32.41|30.01|32.25|29.85|0
1732256400000|2024-11-22 06:20:00|32.32|29.92|32.25|29.85|32.32|29.92|32.22|29.82|0
1732256700000|2024-11-22 06:25:00|32.26|29.86|32.34|29.94|32.34|29.94|32.26|29.86|0
1732257000000|2024-11-22 06:30:00|32.4|30|32.36|29.96|32.45|30.05|32.36|29.96|0
1732257300000|2024-11-22 06:35:00|32.37|29.97|32.36|29.96|32.42|30.02|32.35|29.95|0
1732257600000|2024-11-22 06:40:00|32.37|29.97|32.37|29.97|32.42|30.02|32.33|29.93|0
1732257900000|2024-11-22 06:45:00|32.38|29.98|32.36|29.96|32.41|30.01|32.31|29.91|0
1732258200000|2024-11-22 06:50:00|32.35|29.95|32.39|29.99|32.41|30.01|32.35|29.95|0
1732258500000|2024-11-22 06:55:00|32.38|29.98|32.36|29.96|32.38|29.98|32.35|29.95|0
1732258800000|2024-11-22 07:00:00|32.37|29.97|32.35|29.95|32.47|30.07|32.31|29.91|0
1732259100000|2024-11-22 07:05:00|32.33|29.93|32.24|29.84|32.39|29.99|32.23|29.83|0
1732259400000|2024-11-22 07:10:00|32.22|29.82|32.28|29.88|32.29|29.89|32.22|29.82|0
1732259700000|2024-11-22 07:15:00|32.29|29.89|32.29|29.89|32.34|29.94|32.26|29.86|0
1732260000000|2024-11-22 07:20:00|32.3|29.9|32.28|29.88|32.73|30.33|31.72|29.32|0
1732260300000|2024-11-22 07:25:00|32.27|29.87|34.56|32.16|34.6|32.2|32.27|29.87|0
1732260600000|2024-11-22 07:30:00|34.54|32.14|34.3|31.9|34.56|32.16|34.29|31.89|0
1732260900000|2024-11-22 07:35:00|34.29|31.89|34.34|31.94|34.38|31.98|34.27|31.87|0
1732261200000|2024-11-22 07:40:00|34.36|31.96|34.37|31.97|34.38|31.98|34.28|31.88|0
1732261500000|2024-11-22 07:45:00|34.35|31.95|34.38|31.98|34.39|31.99|34.31|31.91|0
1732261800000|2024-11-22 07:50:00|34.4|32|34.55|32.15|34.56|32.16|34.4|32|0
1732262100000|2024-11-22 07:55:00|34.56|32.16|34.57|32.17|34.58|32.18|34.48|32.08|0
1732262400000|2024-11-22 08:00:00|34.55|32.15|34.56|32.16|34.56|32.16|34.36|31.96|0
1732262700000|2024-11-22 08:05:00|34.51|32.11|34.33|31.93|34.53|32.13|34.33|31.93|0
1732263000000|2024-11-22 08:10:00|34.32|31.92|34.4|32|34.55|32.15|34.31|31.91|0
1732263300000|2024-11-22 08:15:00|34.56|32.16|34.74|32.34|34.76|32.36|34.56|32.16|0
1732263600000|2024-11-22 08:20:00|34.77|32.37|34.44|32.04|34.79|32.39|34.44|32.04|0
1732263900000|2024-11-22 08:25:00|34.46|32.06|34.51|32.11|34.7|32.3|34.42|32.02|0
1732264200000|2024-11-22 08:30:00|34.63|32.23|34.63|32.23|34.7|32.3|34.51|32.11|0
1732264500000|2024-11-22 08:35:00|34.65|32.25|34.58|32.18|34.67|32.27|34.41|32.01|0
1732264800000|2024-11-22 08:40:00|34.57|32.17|34.57|32.17|34.67|32.27|34.5|32.1|0
1732265100000|2024-11-22 08:45:00|34.58|32.18|34.54|32.14|34.67|32.27|34.51|32.11|0
1732265400000|2024-11-22 08:50:00|34.51|32.11|34.59|32.19|34.64|32.24|34.5|32.1|0
1732265700000|2024-11-22 08:55:00|34.61|32.21|34.63|32.23|34.66|32.26|34.55|32.15|0
1732266000000|2024-11-22 09:00:00|34.65|32.25|34.66|32.26|34.88|32.48|34.65|32.25|0
1732266300000|2024-11-22 09:05:00|34.65|32.25|34.99|32.59|35.05|32.65|34.6|32.2|0
1732266600000|2024-11-22 09:10:00|35.02|32.62|35.1|32.7|35.15|32.75|35|32.6|0
1732266900000|2024-11-22 09:15:00|35.09|32.69|35.16|32.76|35.16|32.76|35|32.6|0
1732267200000|2024-11-22 09:20:00|35.15|32.75|35.36|32.96|35.36|32.96|35.04|32.64|0
1732267500000|2024-11-22 09:25:00|35.38|32.98|35.77|33.37|35.93|33.53|35.38|32.98|0
1732267800000|2024-11-22 09:30:00|35.84|33.44|36.03|33.63|37.86|35.46|35.76|33.36|0
1732268100000|2024-11-22 09:35:00|36.02|33.62|36.05|33.65|36.15|33.75|35.91|33.51|0
1732268400000|2024-11-22 09:40:00|36.09|33.69|35.89|33.49|36.17|33.77|35.83|33.43|0
1732268700000|2024-11-22 09:45:00|35.91|33.51|35.61|33.21|35.95|33.55|35.6|33.2|0
1732269000000|2024-11-22 09:50:00|35.6|33.2|35.35|32.95|35.71|33.31|35.29|32.89|0
1732269300000|2024-11-22 09:55:00|35.33|32.93|35.16|32.76|35.96|33.56|35.13|32.73|0
1732269600000|2024-11-22 10:00:00|35.13|32.73|35.5|33.1|35.51|33.11|35.13|32.73|0
1732269900000|2024-11-22 10:05:00|35.52|33.12|35.76|33.36|35.77|33.37|35.41|33.01|0
1732270200000|2024-11-22 10:10:00|35.77|33.37|35.79|33.39|36.07|33.67|35.68|33.28|0
1732270500000|2024-11-22 10:15:00|35.83|33.43|35.68|33.28|35.83|33.43|35.59|33.19|0
1732270800000|2024-11-22 10:20:00|35.67|33.27|35.73|33.33|35.74|33.34|35.61|33.21|0
1732271100000|2024-11-22 10:25:00|35.76|33.36|35.62|33.22|35.77|33.37|35.52|33.12|0
1732271400000|2024-11-22 10:30:00|35.61|33.21|35.42|33.02|35.67|33.27|35.31|32.91|0
1732271700000|2024-11-22 10:35:00|35.43|33.03|35.26|32.86|35.46|33.06|35.24|32.84|0
1732272000000|2024-11-22 10:40:00|35.28|32.88|35.22|32.82|35.41|33.01|35.21|32.81|0
1732272300000|2024-11-22 10:45:00|35.21|32.81|35.38|32.98|35.41|33.01|35.21|32.81|0
1732272600000|2024-11-22 10:50:00|35.39|32.99|35.25|32.85|35.4|33|35.19|32.79|0
1732272900000|2024-11-22 10:55:00|35.34|32.94|35.35|32.95|35.38|32.98|35.28|32.88|0
1732273200000|2024-11-22 11:00:00|35.41|33.01|35.31|32.91|35.54|33.14|35.26|32.86|0
1732273500000|2024-11-22 11:05:00|35.34|32.94|35.26|32.86|35.39|32.99|35.15|32.75|0
1732273800000|2024-11-22 11:10:00|35.27|32.87|35.54|33.14|35.65|33.25|35.25|32.85|0
1732274100000|2024-11-22 11:15:00|35.55|33.15|35.6|33.2|35.64|33.24|35.51|33.11|0
1732274400000|2024-11-22 11:20:00|35.58|33.18|35.42|33.02|35.64|33.24|35.42|33.02|0
1732274700000|2024-11-22 11:25:00|35.4|33|35.37|32.97|35.42|33.02|35.3|32.9|0
1732275000000|2024-11-22 11:30:00|35.35|32.95|35.43|33.03|35.46|33.06|35.3|32.9|0
1732275300000|2024-11-22 11:35:00|35.45|33.05|35.49|33.09|35.63|33.23|35.42|33.02|0
1732275600000|2024-11-22 11:40:00|35.47|33.07|35.33|32.93|35.49|33.09|35.25|32.85|0
1732275900000|2024-11-22 11:45:00|35.36|32.96|35.28|32.88|35.44|33.04|35.26|32.86|0
1732276200000|2024-11-22 11:50:00|35.27|32.87|35.03|32.63|35.28|32.88|35.03|32.63|0
1732276500000|2024-11-22 11:55:00|35.05|32.65|34.99|32.59|35.06|32.66|34.99|32.59|0
1732276800000|2024-11-22 12:00:00|34.96|32.56|34.89|32.49|34.96|32.56|34.77|32.37|0
1732277100000|2024-11-22 12:05:00|34.9|32.5|34.9|32.5|34.96|32.56|34.82|32.42|0
1732277400000|2024-11-22 12:10:00|34.89|32.49|34.8|32.4|34.9|32.5|34.77|32.37|0
1732277700000|2024-11-22 12:15:00|34.78|32.38|34.77|32.37|34.84|32.44|34.7|32.3|0
1732278000000|2024-11-22 12:20:00|34.78|32.38|34.71|32.31|34.9|32.5|34.71|32.31|0
1732278300000|2024-11-22 12:25:00|34.73|32.33|34.69|32.29|34.8|32.4|34.66|32.26|0
1732278600000|2024-11-22 12:30:00|34.68|32.28|34.76|32.36|34.85|32.45|34.65|32.25|0
1732278900000|2024-11-22 12:35:00|34.77|32.37|34.18|31.78|34.77|32.37|34.11|31.71|0
1732279200000|2024-11-22 12:40:00|34.19|31.79|34.24|31.84|34.31|31.91|34.14|31.74|0
1732279500000|2024-11-22 12:45:00|34.25|31.85|34.19|31.79|34.25|31.85|34.15|31.75|0
1732279800000|2024-11-22 12:50:00|34.18|31.78|34.02|31.62|34.19|31.79|34.01|31.61|0
1732280100000|2024-11-22 12:55:00|34.01|31.61|34|31.6|34.05|31.65|33.98|31.58|0
1732280400000|2024-11-22 13:00:00|34.02|31.62|33.98|31.58|34.08|31.68|33.95|31.55|0
1732280700000|2024-11-22 13:05:00|34.01|31.61|33.94|31.54|34.05|31.65|33.88|31.48|0
1732281000000|2024-11-22 13:10:00|33.92|31.52|34.09|31.69|34.13|31.73|33.88|31.48|0
1732281300000|2024-11-22 13:15:00|34.1|31.7|33.95|31.55|34.16|31.76|33.95|31.55|0
1732281600000|2024-11-22 13:20:00|33.97|31.57|33.89|31.49|33.98|31.58|33.78|31.38|0
1732281900000|2024-11-22 13:25:00|33.88|31.48|33.96|31.56|34.08|31.68|33.87|31.47|0
1732282200000|2024-11-22 13:30:00|33.95|31.55|34.11|31.71|34.14|31.74|33.92|31.52|0
1732282500000|2024-11-22 13:35:00|34.13|31.73|33.97|31.57|34.49|32.09|33.91|31.51|0
1732282800000|2024-11-22 13:40:00|33.98|31.58|34.06|31.66|34.12|31.72|33.97|31.57|0
1732283100000|2024-11-22 13:45:00|34.07|31.67|33.92|31.52|34.12|31.72|33.91|31.51|0
1732283400000|2024-11-22 13:50:00|33.94|31.54|34.04|31.64|34.06|31.66|33.94|31.54|0
1732283700000|2024-11-22 13:55:00|34.05|31.65|34.02|31.62|34.12|31.72|33.98|31.58|0
1732284000000|2024-11-22 14:00:00|34.01|31.61|34.05|31.65|34.12|31.72|33.99|31.59|0
1732284300000|2024-11-22 14:05:00|34.02|31.62|33.91|31.51|34.03|31.63|33.88|31.48|0
1732284600000|2024-11-22 14:10:00|33.92|31.52|33.92|31.52|34.03|31.63|33.91|31.51|0
1732284900000|2024-11-22 14:15:00|33.93|31.53|33.96|31.56|34|31.6|33.82|31.42|0
1732285200000|2024-11-22 14:20:00|33.97|31.57|34.1|31.7|34.11|31.71|33.95|31.55|0
1732285500000|2024-11-22 14:25:00|34.09|31.69|33.84|31.44|34.09|31.69|33.83|31.43|0
1732285800000|2024-11-22 14:30:00|33.87|31.47|33.37|30.97|33.89|31.49|33.36|30.96|0
1732286100000|2024-11-22 14:35:00|33.38|30.98|33.29|30.89|33.66|31.26|33.29|30.89|0
1732286400000|2024-11-22 14:40:00|33.24|30.84|32.76|30.36|33.24|30.84|32.7|30.3|0
1732286700000|2024-11-22 14:45:00|32.88|30.48|33.37|30.97|33.66|31.26|32.53|30.13|0
1732287000000|2024-11-22 14:50:00|33.4|31|33.51|31.11|33.88|31.48|33.4|31|0
1732287300000|2024-11-22 14:55:00|33.54|31.14|33.25|30.85|33.69|31.29|33.18|30.78|0
1732287600000|2024-11-22 15:00:00|33.21|30.81|33.74|31.34|33.83|31.43|33.19|30.79|0
1732287900000|2024-11-22 15:05:00|33.73|31.33|33.45|31.05|33.87|31.47|33.03|30.63|0
1732288200000|2024-11-22 15:10:00|33.46|31.06|33.5|31.1|33.81|31.41|33.25|30.85|0
1732288500000|2024-11-22 15:15:00|33.51|31.11|33.5|31.1|33.6|31.2|33.27|30.87|0
1732288800000|2024-11-22 15:20:00|33.54|31.14|33.4|31|33.89|31.49|33.33|30.93|0
1732289100000|2024-11-22 15:25:00|33.42|31.02|33.93|31.53|34.2|31.8|33.39|30.99|0
1732289400000|2024-11-22 15:30:00|33.89|31.49|33.82|31.42|33.99|31.59|33.48|31.08|0
1732289700000|2024-11-22 15:35:00|33.8|31.4|32.99|30.59|33.81|31.41|32.95|30.55|0
1732290000000|2024-11-22 15:40:00|32.97|30.57|32.78|30.38|33.08|30.68|32.78|30.38|0
1732290300000|2024-11-22 15:45:00|32.77|30.37|33|30.6|33.03|30.63|32.63|30.23|0
1732290600000|2024-11-22 15:50:00|32.99|30.59|32.75|30.35|33.33|30.93|32.39|29.99|0
1732290900000|2024-11-22 15:55:00|32.74|30.34|32.49|30.09|32.8|30.4|32.48|30.08|0
1732291200000|2024-11-22 16:00:00|32.48|30.08|32.72|30.32|32.79|30.39|32.42|30.02|0
1732291500000|2024-11-22 16:05:00|32.73|30.33|32.94|30.54|32.94|30.54|32.62|30.22|0
1732291800000|2024-11-22 16:10:00|32.92|30.52|33.05|30.65|33.11|30.71|32.79|30.39|0
1732292100000|2024-11-22 16:15:00|33.02|30.62|33.39|30.99|33.43|31.03|32.96|30.56|0
1732292400000|2024-11-22 16:20:00|33.38|30.98|33.14|30.74|33.6|31.2|33.09|30.69|0
1732292700000|2024-11-22 16:25:00|33.15|30.75|32.92|30.52|33.33|30.93|32.88|30.48|0
1732293000000|2024-11-22 16:30:00|32.91|30.51|33.11|30.71|33.25|30.85|32.91|30.51|0
1732293300000|2024-11-22 16:35:00|33.1|30.7|32.79|30.39|33.14|30.74|32.75|30.35|0
1732293600000|2024-11-22 16:40:00|32.78|30.38|33.22|30.82|33.22|30.82|32.75|30.35|0
1732293900000|2024-11-22 16:45:00|33.23|30.83|32.89|30.49|33.28|30.88|32.83|30.43|0
1732294200000|2024-11-22 16:50:00|32.87|30.47|32.63|30.23|33.01|30.61|32.63|30.23|0
1732294500000|2024-11-22 16:55:00|32.65|30.25|31.57|29.17|33.73|31.33|31.49|29.09|0
1732294800000|2024-11-22 17:00:00|31.56|29.16|31.44|29.04|31.73|29.33|31.42|29.02|0
1732295100000|2024-11-22 17:05:00|31.42|29.02|31.48|29.08|31.5|29.1|31.34|28.94|0
1732295400000|2024-11-22 17:10:00|31.49|29.09|31.17|28.77|31.76|29.36|31.12|28.72|0
1732295700000|2024-11-22 17:15:00|31.18|28.78|31.25|28.85|31.29|28.89|31.17|28.77|0
1732296000000|2024-11-22 17:20:00|31.24|28.84|31.37|28.97|31.4|29|31.03|28.63|0
1732296300000|2024-11-22 17:25:00|31.36|28.96|31.32|28.92|31.36|28.96|31.21|28.81|0
1732296600000|2024-11-22 17:30:00|31.3|28.9|31.51|29.11|31.62|29.22|31.28|28.88|0
1732296900000|2024-11-22 17:35:00|31.5|29.1|31.78|29.38|31.81|29.41|31.5|29.1|0
1732297200000|2024-11-22 17:40:00|31.77|29.37|31.5|29.1|31.77|29.37|31.47|29.07|0
1732297500000|2024-11-22 17:45:00|31.49|29.09|31.4|29|31.54|29.14|31.35|28.95|0
1732297800000|2024-11-22 17:50:00|31.39|28.99|31.25|28.85|31.39|28.99|31.17|28.77|0
1732298100000|2024-11-22 17:55:00|31.23|28.83|31.24|28.84|31.3|28.9|31.2|28.8|0
1732298400000|2024-11-22 18:00:00|31.28|28.88|31.18|28.78|31.36|28.96|31.18|28.78|0
1732298700000|2024-11-22 18:05:00|31.19|28.79|31.2|28.8|31.28|28.88|31.16|28.76|0
1732299000000|2024-11-22 18:10:00|31.22|28.82|30.88|28.48|31.3|28.9|30.79|28.39|0
1732299300000|2024-11-22 18:15:00|30.86|28.46|30.93|28.53|30.95|28.55|30.82|28.42|0
1732299600000|2024-11-22 18:20:00|30.95|28.55|30.87|28.47|31.04|28.64|30.83|28.43|0
1732299900000|2024-11-22 18:25:00|30.85|28.45|31.18|28.78|31.21|28.81|30.85|28.45|0
1732300200000|2024-11-22 18:30:00|31.21|28.81|31.07|28.67|31.21|28.81|30.95|28.55|0
1732300500000|2024-11-22 18:35:00|31.06|28.66|31.24|28.84|31.28|28.88|31.05|28.65|0
1732300800000|2024-11-22 18:40:00|31.25|28.85|31.31|28.91|31.39|28.99|31.25|28.85|0
1732301100000|2024-11-22 18:45:00|31.3|28.9|31.26|28.86|31.34|28.94|31.15|28.75|0
1732301400000|2024-11-22 18:50:00|31.27|28.87|31.34|28.94|31.48|29.08|31.27|28.87|0
1732301700000|2024-11-22 18:55:00|31.35|28.95|31.23|28.83|31.39|28.99|31.17|28.77|0
1732302000000|2024-11-22 19:00:00|31.24|28.84|31.28|28.88|31.32|28.92|31.24|28.84|0
1732302300000|2024-11-22 19:05:00|31.3|28.9|31.36|28.96|31.41|29.01|31.26|28.86|0
1732302600000|2024-11-22 19:10:00|31.37|28.97|31.49|29.09|31.56|29.16|31.35|28.95|0
1732302900000|2024-11-22 19:15:00|31.51|29.11|31.62|29.22|31.91|29.51|31.51|29.11|0
1732303200000|2024-11-22 19:20:00|31.66|29.26|31.49|29.09|31.66|29.26|31.45|29.05|0
1732303500000|2024-11-22 19:25:00|31.5|29.1|31.24|28.84|31.57|29.17|31.24|28.84|0
1732303800000|2024-11-22 19:30:00|31.25|28.85|31.12|28.72|31.29|28.89|31.12|28.72|0
1732304100000|2024-11-22 19:35:00|31.13|28.73|31.05|28.65|31.15|28.75|31.04|28.64|0
1732304400000|2024-11-22 19:40:00|31.04|28.64|31.16|28.76|31.2|28.8|31.04|28.64|0
1732304700000|2024-11-22 19:45:00|31.14|28.74|31.03|28.63|31.14|28.74|31.01|28.61|0
1732305000000|2024-11-22 19:50:00|31.04|28.64|30.96|28.56|31.12|28.72|30.95|28.55|0
1732305300000|2024-11-22 19:55:00|30.95|28.55|31.02|28.62|31.02|28.62|30.92|28.52|0
1732305600000|2024-11-22 20:00:00|31.04|28.64|31.46|29.06|31.63|29.23|31.04|28.64|0
1732305900000|2024-11-22 20:05:00|31.47|29.07|31.44|29.04|31.48|29.08|31.23|28.83|0
1732306200000|2024-11-22 20:10:00|31.43|29.03|31.64|29.24|31.67|29.27|31.42|29.02|0
1732306500000|2024-11-22 20:15:00|31.68|29.28|31.37|28.97|31.68|29.28|31.36|28.96|0
1732306800000|2024-11-22 20:20:00|31.38|28.98|31.35|28.95|31.45|29.05|31.31|28.91|0
1732307100000|2024-11-22 20:25:00|31.36|28.96|31.36|28.96|31.61|29.21|31.31|28.91|0
1732307400000|2024-11-22 20:30:00|31.37|28.97|31.2|28.8|31.43|29.03|31.15|28.75|0
1732307700000|2024-11-22 20:35:00|31.19|28.79|31.26|28.86|31.33|28.93|31.15|28.75|0
1732308000000|2024-11-22 20:40:00|31.24|28.84|31.32|28.92|31.38|28.98|31.24|28.84|0
1732308300000|2024-11-22 20:45:00|31.33|28.93|31.12|28.72|31.37|28.97|31.12|28.72|0
1732308600000|2024-11-22 20:50:00|31.21|28.81|30.58|28.18|31.21|28.81|30.44|28.04|0
1732308900000|2024-11-22 20:55:00|30.53|28.13|30.74|28.34|30.76|28.36|30.42|28.02|0
1732309200000|2024-11-22 21:00:00|30.79|28.39|30.67|28.27|30.79|28.39|30.52|28.12|0
1732309500000|2024-11-22 21:05:00|30.68|28.28|30.65|28.25|30.68|28.28|30.57|28.17|0
1732309800000|2024-11-22 21:10:00|30.64|28.24|30.68|28.28|30.71|28.31|30.64|28.24|0
1732497600000|2024-11-25 01:20:00|29.51|26.91|29.52|26.92|29.55|26.95|29.51|26.91|0
1732497900000|2024-11-25 01:25:00|29.51|26.91|29.5|26.9|29.54|26.94|29.49|26.89|0
1732498200000|2024-11-25 01:30:00|29.4|27|29.4|27|29.41|27.01|29.37|26.97|0
1732498500000|2024-11-25 01:35:00|29.38|26.98|29.33|26.93|29.4|27|29.33|26.93|0
1732498800000|2024-11-25 01:40:00|29.35|26.95|29.37|26.97|29.37|26.97|29.35|26.95|0
1732499100000|2024-11-25 01:45:00|29.36|26.96|29.34|26.94|29.37|26.97|29.34|26.94|0
1732499400000|2024-11-25 01:50:00|29.36|26.96|29.38|26.98|29.39|26.99|29.34|26.94|0
1732499700000|2024-11-25 01:55:00|29.37|26.97|29.43|27.03|29.44|27.04|29.37|26.97|0
1732500000000|2024-11-25 02:00:00|29.42|27.02|29.43|27.03|29.44|27.04|29.38|26.98|0
1732500300000|2024-11-25 02:05:00|29.44|27.04|29.37|26.97|29.44|27.04|29.35|26.95|0
1732500600000|2024-11-25 02:10:00|29.38|26.98|29.38|26.98|29.38|26.98|29.35|26.95|0
1732500900000|2024-11-25 02:15:00|29.37|26.97|29.37|26.97|29.39|26.99|29.36|26.96|0
1732501200000|2024-11-25 02:20:00|29.36|26.96|29.39|26.99|29.39|26.99|29.36|26.96|0
1732501500000|2024-11-25 02:25:00|29.37|26.97|29.39|26.99|29.39|26.99|29.35|26.95|0
1732501800000|2024-11-25 02:30:00|29.38|26.98|29.4|27|29.4|27|29.37|26.97|0
1732502100000|2024-11-25 02:35:00|29.38|26.98|29.38|26.98|29.42|27.02|29.37|26.97|0
1732502400000|2024-11-25 02:40:00|29.4|27|29.4|27|29.41|27.01|29.37|26.97|0
1732502700000|2024-11-25 02:45:00|29.38|26.98|29.37|26.97|29.38|26.98|29.34|26.94|0
1732503000000|2024-11-25 02:50:00|29.38|26.98|29.38|26.98|29.41|27.01|29.37|26.97|0
1732503300000|2024-11-25 02:55:00|29.37|26.97|29.35|26.95|29.37|26.97|29.34|26.94|0
1732503600000|2024-11-25 03:00:00|29.36|26.96|29.35|26.95|29.38|26.98|29.35|26.95|0
1732503900000|2024-11-25 03:05:00|29.36|26.96|29.36|26.96|29.39|26.99|29.35|26.95|0
1732504200000|2024-11-25 03:10:00|29.35|26.95|29.34|26.94|29.35|26.95|29.34|26.94|0
1732504500000|2024-11-25 03:15:00|29.33|26.93|29.33|26.93|29.34|26.94|29.31|26.91|0
1732504800000|2024-11-25 03:20:00|29.34|26.94|29.34|26.94|29.35|26.95|29.33|26.93|0
1732505100000|2024-11-25 03:25:00|29.35|26.95|29.4|27|29.4|27|29.35|26.95|0
1732505400000|2024-11-25 03:30:00|29.41|27.01|29.43|27.03|29.45|27.05|29.4|27|0
1732505700000|2024-11-25 03:35:00|29.45|27.05|29.42|27.02|29.45|27.05|29.41|27.01|0
1732506000000|2024-11-25 03:40:00|29.41|27.01|29.44|27.04|29.45|27.05|29.41|27.01|0
1732506300000|2024-11-25 03:45:00|29.43|27.03|29.39|26.99|29.44|27.04|29.39|26.99|0
1732506600000|2024-11-25 03:50:00|29.4|27|29.41|27.01|29.41|27.01|29.39|26.99|0
1732506900000|2024-11-25 03:55:00|29.4|27|29.39|26.99|29.41|27.01|29.37|26.97|0
1732507200000|2024-11-25 04:00:00|29.38|26.98|29.37|26.97|29.39|26.99|29.37|26.97|0
1732507500000|2024-11-25 04:05:00|29.38|26.98|29.38|26.98|29.39|26.99|29.35|26.95|0
1732507800000|2024-11-25 04:10:00|29.39|26.99|29.38|26.98|29.4|27|29.36|26.96|0
1732508100000|2024-11-25 04:15:00|29.36|26.96|29.39|26.99|29.39|26.99|29.36|26.96|0
1732508400000|2024-11-25 04:20:00|29.38|26.98|29.36|26.96|29.38|26.98|29.36|26.96|0
1732508700000|2024-11-25 04:25:00|29.37|26.97|29.34|26.94|29.37|26.97|29.34|26.94|0
1732509000000|2024-11-25 04:30:00|29.35|26.95|29.36|26.96|29.37|26.97|29.34|26.94|0
1732509300000|2024-11-25 04:35:00|29.35|26.95|29.36|26.96|29.37|26.97|29.35|26.95|0
1732509600000|2024-11-25 04:40:00|29.35|26.95|29.34|26.94|29.35|26.95|29.34|26.94|0
1732509900000|2024-11-25 04:45:00|29.36|26.96|29.37|26.97|29.38|26.98|29.34|26.94|0
1732510200000|2024-11-25 04:50:00|29.38|26.98|29.38|26.98|29.38|26.98|29.37|26.97|0
1732510500000|2024-11-25 04:55:00|29.37|26.97|29.37|26.97|29.38|26.98|29.35|26.95|0
1732510800000|2024-11-25 05:00:00|29.38|26.98|29.37|26.97|29.39|26.99|29.36|26.96|0
1732511100000|2024-11-25 05:05:00|29.35|26.95|29.36|26.96|29.38|26.98|29.35|26.95|0
1732511400000|2024-11-25 05:10:00|29.37|26.97|29.38|26.98|29.4|27|29.35|26.95|0
1732511700000|2024-11-25 05:15:00|29.37|26.97|29.4|27|29.41|27.01|29.36|26.96|0
1732512000000|2024-11-25 05:20:00|29.41|27.01|29.41|27.01|29.42|27.02|29.4|27|0
1732512300000|2024-11-25 05:25:00|29.42|27.02|29.4|27|29.42|27.02|29.36|26.96|0
1732512600000|2024-11-25 05:30:00|29.39|26.99|29.4|27|29.4|27|29.37|26.97|0
1732512900000|2024-11-25 05:35:00|29.38|26.98|29.35|26.95|29.38|26.98|29.33|26.93|0
1732513200000|2024-11-25 05:40:00|29.33|26.93|29.38|26.98|29.39|26.99|29.33|26.93|0
1732513500000|2024-11-25 05:45:00|29.37|26.97|29.38|26.98|29.39|26.99|29.37|26.97|0
1732513800000|2024-11-25 05:50:00|29.37|26.97|29.37|26.97|29.38|26.98|29.36|26.96|0
1732514100000|2024-11-25 05:55:00|29.35|26.95|29.33|26.93|29.37|26.97|29.33|26.93|0
1732514400000|2024-11-25 06:00:00|29.34|26.94|29.37|26.97|29.39|26.99|29.34|26.94|0
1732514700000|2024-11-25 06:05:00|29.38|26.98|29.35|26.95|29.39|26.99|29.35|26.95|0
1732515000000|2024-11-25 06:10:00|29.36|26.96|29.38|26.98|29.39|26.99|29.36|26.96|0
1732515300000|2024-11-25 06:15:00|29.39|26.99|29.39|26.99|29.39|26.99|29.36|26.96|0
1732515600000|2024-11-25 06:20:00|29.38|26.98|29.35|26.95|29.39|26.99|29.34|26.94|0
1732515900000|2024-11-25 06:25:00|29.34|26.94|29.35|26.95|29.35|26.95|29.32|26.92|0
1732516200000|2024-11-25 06:30:00|29.34|26.94|29.37|26.97|29.38|26.98|29.34|26.94|0
1732516500000|2024-11-25 06:35:00|29.38|26.98|29.35|26.95|29.38|26.98|29.35|26.95|0
1732516800000|2024-11-25 06:40:00|29.33|26.93|29.36|26.96|29.37|26.97|29.32|26.92|0
1732517100000|2024-11-25 06:45:00|29.37|26.97|29.38|26.98|29.38|26.98|29.34|26.94|0
1732517400000|2024-11-25 06:50:00|29.37|26.97|29.35|26.95|29.37|26.97|29.34|26.94|0
1732517700000|2024-11-25 06:55:00|29.37|26.97|29.37|26.97|29.38|26.98|29.37|26.97|0
1732518000000|2024-11-25 07:00:00|29.38|26.98|29.4|27|29.42|27.02|29.35|26.95|0
1732518300000|2024-11-25 07:05:00|29.42|27.02|29.35|26.95|29.42|27.02|29.33|26.93|0
1732518600000|2024-11-25 07:10:00|29.34|26.94|29.38|26.98|29.4|27|29.33|26.93|0
1732518900000|2024-11-25 07:15:00|29.37|26.97|29.36|26.96|29.39|26.99|29.35|26.95|0
1732519200000|2024-11-25 07:20:00|29.37|26.97|29.4|27|29.4|27|29.36|26.96|0
1732519500000|2024-11-25 07:25:00|29.41|27.01|29.45|27.05|29.45|27.05|29.39|26.99|0
1732519800000|2024-11-25 07:30:00|29.43|27.03|29.47|27.07|29.5|27.1|29.43|27.03|0
1732520100000|2024-11-25 07:35:00|29.46|27.06|29.47|27.07|29.48|27.08|29.45|27.05|0
1732520400000|2024-11-25 07:40:00|29.46|27.06|29.43|27.03|29.47|27.07|29.43|27.03|0
1732520700000|2024-11-25 07:45:00|29.44|27.04|29.39|26.99|29.44|27.04|29.38|26.98|0
1732521000000|2024-11-25 07:50:00|29.41|27.01|29.33|26.93|29.41|27.01|29.33|26.93|0
1732521300000|2024-11-25 07:55:00|29.34|26.94|29.38|26.98|29.38|26.98|29.32|26.92|0
1732521600000|2024-11-25 08:00:00|29.34|26.94|29.28|26.88|29.34|26.94|29.27|26.87|0
1732521900000|2024-11-25 08:05:00|29.27|26.87|29.29|26.89|29.31|26.91|29.25|26.85|0
1732522200000|2024-11-25 08:10:00|29.3|26.9|29.28|26.88|29.34|26.94|29.26|26.86|0
1732522500000|2024-11-25 08:15:00|29.27|26.87|29.25|26.85|29.29|26.89|29.24|26.84|0
1732522800000|2024-11-25 08:20:00|29.26|26.86|29.34|26.94|29.37|26.97|29.25|26.85|0
1732523100000|2024-11-25 08:25:00|29.35|26.95|29.31|26.91|29.42|27.02|29.29|26.89|0
1732523400000|2024-11-25 08:30:00|29.32|26.92|29.33|26.93|29.36|26.96|29.31|26.91|0
1732523700000|2024-11-25 08:35:00|29.34|26.94|29.26|26.86|29.35|26.95|29.26|26.86|0
1732524000000|2024-11-25 08:40:00|29.28|26.88|29.24|26.84|29.28|26.88|29.23|26.83|0
1732524300000|2024-11-25 08:45:00|29.26|26.86|29.27|26.87|29.31|26.91|29.26|26.86|0
1732524600000|2024-11-25 08:50:00|29.26|26.86|29.3|26.9|29.34|26.94|29.26|26.86|0
1732524900000|2024-11-25 08:55:00|29.29|26.89|29.3|26.9|29.33|26.93|29.27|26.87|0
1732525200000|2024-11-25 09:00:00|29.32|26.92|29.35|26.95|29.39|26.99|29.29|26.89|0
1732525500000|2024-11-25 09:05:00|29.36|26.96|29.33|26.93|29.38|26.98|29.29|26.89|0
1732525800000|2024-11-25 09:10:00|29.31|26.91|29.25|26.85|29.31|26.91|29.25|26.85|0
1732526100000|2024-11-25 09:15:00|29.26|26.86|29.2|26.8|29.26|26.86|29.2|26.8|0
1732526400000|2024-11-25 09:20:00|29.21|26.81|29.26|26.86|29.26|26.86|29.2|26.8|0
1732526700000|2024-11-25 09:25:00|29.25|26.85|29.22|26.82|29.27|26.87|29.22|26.82|0
1732527000000|2024-11-25 09:30:00|29.21|26.81|29.23|26.83|29.25|26.85|29.2|26.8|0
1732527300000|2024-11-25 09:35:00|29.25|26.85|29.21|26.81|29.25|26.85|29.2|26.8|0
1732527600000|2024-11-25 09:40:00|29.2|26.8|29.14|26.74|29.2|26.8|29.13|26.73|0
1732527900000|2024-11-25 09:45:00|29.15|26.75|29.11|26.71|29.15|26.75|29.09|26.69|0
1732528200000|2024-11-25 09:50:00|29.12|26.72|29.11|26.71|29.12|26.72|29.09|26.69|0
1732528500000|2024-11-25 09:55:00|29.13|26.73|29.13|26.73|29.16|26.76|29.11|26.71|0
1732528800000|2024-11-25 10:00:00|29.14|26.74|29.14|26.74|29.21|26.81|29.12|26.72|0
1732529100000|2024-11-25 10:05:00|29.15|26.75|29.14|26.74|29.18|26.78|29.14|26.74|0
1732529400000|2024-11-25 10:10:00|29.15|26.75|29.18|26.78|29.18|26.78|29.14|26.74|0
1732529700000|2024-11-25 10:15:00|29.17|26.77|29.14|26.74|29.18|26.78|29.13|26.73|0
1732530000000|2024-11-25 10:20:00|29.15|26.75|29.17|26.77|29.19|26.79|29.14|26.74|0
1732530300000|2024-11-25 10:25:00|29.16|26.76|29.19|26.79|29.19|26.79|29.16|26.76|0
1732530600000|2024-11-25 10:30:00|29.18|26.78|29.16|26.76|29.18|26.78|29.15|26.75|0
1732530900000|2024-11-25 10:35:00|29.17|26.77|29.13|26.73|29.17|26.77|29.1|26.7|0
1732531200000|2024-11-25 10:40:00|29.17|26.77|29.08|26.68|29.17|26.77|29.08|26.68|0
1732531500000|2024-11-25 10:45:00|29.1|26.7|29.07|26.67|29.13|26.73|29.07|26.67|0
1732531800000|2024-11-25 10:50:00|29.08|26.68|29.06|26.66|29.08|26.68|29.04|26.64|0
1732532100000|2024-11-25 10:55:00|29.04|26.64|29.02|26.62|29.06|26.66|29.01|26.61|0
1732532400000|2024-11-25 11:00:00|29.03|26.63|29.07|26.67|29.08|26.68|29.02|26.62|0
1732532700000|2024-11-25 11:05:00|29.06|26.66|29.05|26.65|29.07|26.67|29.03|26.63|0
1732533000000|2024-11-25 11:10:00|29.07|26.67|29.13|26.73|29.16|26.76|29.07|26.67|0
1732533300000|2024-11-25 11:15:00|29.14|26.74|29.13|26.73|29.14|26.74|29.11|26.71|0
1732533600000|2024-11-25 11:20:00|29.12|26.72|29.09|26.69|29.14|26.74|29.06|26.66|0
1732533900000|2024-11-25 11:25:00|29.07|26.67|29.02|26.62|29.08|26.68|28.99|26.59|0
1732534200000|2024-11-25 11:30:00|29.03|26.63|29.01|26.61|29.04|26.64|28.96|26.56|0
1732534500000|2024-11-25 11:35:00|29|26.6|29.03|26.63|29.07|26.67|29|26.6|0
1732534800000|2024-11-25 11:40:00|29.04|26.64|29.05|26.65|29.08|26.68|29.03|26.63|0
1732535100000|2024-11-25 11:45:00|29.03|26.63|29.06|26.66|29.06|26.66|29.02|26.62|0
1732535400000|2024-11-25 11:50:00|29.04|26.64|29.02|26.62|29.05|26.65|29.02|26.62|0
1732535700000|2024-11-25 11:55:00|29.03|26.63|29.05|26.65|29.07|26.67|29.02|26.62|0
1732536000000|2024-11-25 12:00:00|29.06|26.66|29.09|26.69|29.12|26.72|29.03|26.63|0
1732536300000|2024-11-25 12:05:00|29.08|26.68|29.2|26.8|29.2|26.8|29.05|26.65|0
1732536600000|2024-11-25 12:10:00|29.21|26.81|29.18|26.78|29.33|26.93|29.16|26.76|0
1732536900000|2024-11-25 12:15:00|29.17|26.77|29.09|26.69|29.17|26.77|29.06|26.66|0
1732537200000|2024-11-25 12:20:00|29.1|26.7|29.2|26.8|29.2|26.8|29.06|26.66|0
1732537500000|2024-11-25 12:25:00|29.21|26.81|29.26|26.86|29.32|26.92|29.2|26.8|0
1732537800000|2024-11-25 12:30:00|29.27|26.87|29.16|26.76|29.32|26.92|29.16|26.76|0
1732538100000|2024-11-25 12:35:00|29.18|26.78|29.08|26.68|29.18|26.78|29.05|26.65|0
1732538400000|2024-11-25 12:40:00|29.1|26.7|29.11|26.71|29.12|26.72|29.05|26.65|0
1732538700000|2024-11-25 12:45:00|29.13|26.73|29.12|26.72|29.16|26.76|29.08|26.68|0
1732539000000|2024-11-25 12:50:00|29.11|26.71|29.06|26.66|29.12|26.72|29.02|26.62|0
1732539300000|2024-11-25 12:55:00|29.04|26.64|29.03|26.63|29.07|26.67|29.01|26.61|0
1732539600000|2024-11-25 13:00:00|29.02|26.62|29.02|26.62|29.04|26.64|28.98|26.58|0
1732539900000|2024-11-25 13:05:00|29.03|26.63|28.98|26.58|29.07|26.67|28.98|26.58|0
1732540200000|2024-11-25 13:10:00|28.99|26.59|29.03|26.63|29.05|26.65|28.99|26.59|0
1732540500000|2024-11-25 13:15:00|29.02|26.62|29.03|26.63|29.08|26.68|29|26.6|0
1732540800000|2024-11-25 13:20:00|29.05|26.65|29.04|26.64|29.11|26.71|29.02|26.62|0
1732541100000|2024-11-25 13:25:00|29.05|26.65|28.99|26.59|29.05|26.65|28.93|26.53|0
1732541400000|2024-11-25 13:30:00|28.97|26.57|28.99|26.59|29.06|26.66|28.97|26.57|0
1732541700000|2024-11-25 13:35:00|29|26.6|28.82|26.42|29.1|26.7|28.79|26.39|0
1732542000000|2024-11-25 13:40:00|28.81|26.41|28.63|26.23|28.81|26.41|28.62|26.22|0
1732542300000|2024-11-25 13:45:00|28.62|26.22|28.47|26.07|28.62|26.22|28.47|26.07|0
1732542600000|2024-11-25 13:50:00|28.48|26.08|28.35|25.95|28.48|26.08|28.32|25.92|0
1732542900000|2024-11-25 13:55:00|28.36|25.96|28.43|26.03|28.43|26.03|28.21|25.81|0
1732543200000|2024-11-25 14:00:00|28.42|26.02|28.45|26.05|28.5|26.1|28.39|25.99|0
1732543500000|2024-11-25 14:05:00|28.44|26.04|28.39|25.99|28.5|26.1|28.36|25.96|0
1732543800000|2024-11-25 14:10:00|28.38|25.98|28.21|25.81|28.39|25.99|28.16|25.76|0
1732544100000|2024-11-25 14:15:00|28.22|25.82|28.16|25.76|28.23|25.83|28.15|25.75|0
1732544400000|2024-11-25 14:20:00|28.17|25.77|28.23|25.83|28.26|25.86|28.16|25.76|0
1732544700000|2024-11-25 14:25:00|28.27|25.87|28.47|26.07|28.47|26.07|28.23|25.83|0
1732545000000|2024-11-25 14:30:00|28.48|26.08|28.18|25.78|28.81|26.41|28.18|25.78|0
1732545300000|2024-11-25 14:35:00|28.21|25.81|27.93|25.53|28.22|25.82|27.92|25.52|0
1732545600000|2024-11-25 14:40:00|27.92|25.52|28.02|25.62|28.8|26.4|27.88|25.48|0
1732545900000|2024-11-25 14:45:00|28|25.6|28.23|25.83|28.27|25.87|27.89|25.49|0
1732546200000|2024-11-25 14:50:00|28.29|25.89|28.43|26.03|28.8|26.4|28.2|25.8|0
1732546500000|2024-11-25 14:55:00|28.37|25.97|28.28|25.88|28.42|26.02|28.11|25.71|0
1732546800000|2024-11-25 15:00:00|28.23|25.83|28.39|25.99|28.61|26.21|28.23|25.83|0
1732547100000|2024-11-25 15:05:00|28.43|26.03|28.46|26.06|28.51|26.11|28.23|25.83|0
1732547400000|2024-11-25 15:10:00|28.5|26.1|28.84|26.44|29.08|26.68|28.5|26.1|0
1732547700000|2024-11-25 15:15:00|28.85|26.45|28.48|26.08|28.88|26.48|28.19|25.79|0
1732548000000|2024-11-25 15:20:00|28.47|26.07|28.3|25.9|28.5|26.1|28.3|25.9|0
1732548300000|2024-11-25 15:25:00|28.31|25.91|28.02|25.62|28.39|25.99|28.02|25.62|0
1732548600000|2024-11-25 15:30:00|28.07|25.67|28.74|26.34|28.82|26.42|27.96|25.56|0
1732548900000|2024-11-25 15:35:00|28.71|26.31|28.65|26.25|28.79|26.39|28.48|26.08|0
1732549200000|2024-11-25 15:40:00|28.64|26.24|28.33|25.93|28.64|26.24|28.3|25.9|0
1732549500000|2024-11-25 15:45:00|28.32|25.92|28.39|25.99|28.65|26.25|28.32|25.92|0
1732549800000|2024-11-25 15:50:00|28.4|26|28.63|26.23|28.66|26.26|28.33|25.93|0
1732550100000|2024-11-25 15:55:00|28.66|26.26|28.76|26.36|28.82|26.42|28.61|26.21|0
1732550400000|2024-11-25 16:00:00|28.77|26.37|28.66|26.26|28.87|26.47|28.66|26.26|0
1732550700000|2024-11-25 16:05:00|28.67|26.27|28.86|26.46|28.93|26.53|28.64|26.24|0
1732551000000|2024-11-25 16:10:00|28.85|26.45|28.33|25.93|28.89|26.49|28.29|25.89|0
1732551300000|2024-11-25 16:15:00|28.32|25.92|28.21|25.81|28.39|25.99|28.18|25.78|0
1732551600000|2024-11-25 16:20:00|28.22|25.82|28.18|25.78|28.27|25.87|28.16|25.76|0
1732551900000|2024-11-25 16:25:00|28.19|25.79|28.37|25.97|28.37|25.97|28.16|25.76|0
1732552200000|2024-11-25 16:30:00|28.34|25.94|28.45|26.05|28.46|26.06|28.18|25.78|0
1732552500000|2024-11-25 16:35:00|28.47|26.07|28.65|26.25|28.69|26.29|28.39|25.99|0
1732552800000|2024-11-25 16:40:00|28.68|26.28|28.67|26.27|28.7|26.3|28.54|26.14|0
1732553100000|2024-11-25 16:45:00|28.65|26.25|28.75|26.35|28.8|26.4|28.41|26.01|0
1732553400000|2024-11-25 16:50:00|28.77|26.37|28.65|26.25|28.79|26.39|28.6|26.2|0
1732553700000|2024-11-25 16:55:00|28.67|26.27|28.76|26.36|28.78|26.38|28.59|26.19|0
1732554000000|2024-11-25 17:00:00|28.75|26.35|28.69|26.29|28.82|26.42|28.66|26.26|0
1732554300000|2024-11-25 17:05:00|28.68|26.28|28.79|26.39|28.79|26.39|28.59|26.19|0
1732554600000|2024-11-25 17:10:00|28.77|26.37|29.08|26.68|29.08|26.68|28.72|26.32|0
1732554900000|2024-11-25 17:15:00|29.06|26.66|29.09|26.69|29.21|26.81|29.01|26.61|0
1732555200000|2024-11-25 17:20:00|29.13|26.73|29.31|26.91|29.33|26.93|29.11|26.71|0
1732555500000|2024-11-25 17:25:00|29.33|26.93|29.36|26.96|29.49|27.09|29.11|26.71|0
1732555800000|2024-11-25 17:30:00|29.38|26.98|29.38|26.98|29.38|26.98|28.75|26.35|0
1732556100000|2024-11-25 17:35:00|29.4|27|29.54|27.14|29.59|27.19|29.34|26.94|0
1732556400000|2024-11-25 17:40:00|29.55|27.15|29.86|27.46|30|27.6|29.51|27.11|0
1732556700000|2024-11-25 17:45:00|29.87|27.47|29.6|27.2|29.96|27.56|29.35|26.95|0
1732557000000|2024-11-25 17:50:00|29.57|27.17|29.27|26.87|29.77|27.37|29.25|26.85|0
1732557300000|2024-11-25 17:55:00|29.25|26.85|29.25|26.85|29.38|26.98|29.18|26.78|0
1732557600000|2024-11-25 18:00:00|29.24|26.84|29.1|26.7|29.25|26.85|29.06|26.66|0
1732557900000|2024-11-25 18:05:00|29.07|26.67|29.07|26.67|29.16|26.76|28.97|26.57|0
1732558200000|2024-11-25 18:10:00|29.04|26.64|28.91|26.51|29.06|26.66|28.89|26.49|0
1732558500000|2024-11-25 18:15:00|28.89|26.49|28.99|26.59|29.03|26.63|28.88|26.48|0
1732558800000|2024-11-25 18:20:00|29|26.6|28.97|26.57|29.13|26.73|28.96|26.56|0
1732559100000|2024-11-25 18:25:00|28.98|26.58|29|26.6|29.02|26.62|28.89|26.49|0
1732559400000|2024-11-25 18:30:00|29.02|26.62|28.83|26.43|29.1|26.7|28.82|26.42|0
1732559700000|2024-11-25 18:35:00|28.87|26.47|28.84|26.44|28.94|26.54|28.82|26.42|0
1732560000000|2024-11-25 18:40:00|28.83|26.43|28.66|26.26|29.28|26.88|28.59|26.19|0
1732560300000|2024-11-25 18:45:00|28.65|26.25|28.62|26.22|28.66|26.26|28.48|26.08|0
1732560600000|2024-11-25 18:50:00|28.61|26.21|28.71|26.31|28.73|26.33|28.56|26.16|0
1732560900000|2024-11-25 18:55:00|28.73|26.33|28.61|26.21|28.73|26.33|28.56|26.16|0
1732561200000|2024-11-25 19:00:00|28.62|26.22|28.69|26.29|28.71|26.31|28.6|26.2|0
1732561500000|2024-11-25 19:05:00|28.7|26.3|28.57|26.17|28.77|26.37|28.57|26.17|0
1732561800000|2024-11-25 19:10:00|28.58|26.18|28.58|26.18|28.61|26.21|28.56|26.16|0
1732562100000|2024-11-25 19:15:00|28.57|26.17|28.59|26.19|28.62|26.22|28.56|26.16|0
1732562400000|2024-11-25 19:20:00|28.58|26.18|28.85|26.45|28.95|26.55|28.58|26.18|0
1732562700000|2024-11-25 19:25:00|28.84|26.44|28.57|26.17|28.89|26.49|28.54|26.14|0
1732563000000|2024-11-25 19:30:00|28.58|26.18|28.69|26.29|28.73|26.33|28.57|26.17|0
1732563300000|2024-11-25 19:35:00|28.68|26.28|28.68|26.28|28.71|26.31|28.62|26.22|0
1732563600000|2024-11-25 19:40:00|28.66|26.26|28.48|26.08|28.66|26.26|28.47|26.07|0
1732563900000|2024-11-25 19:45:00|28.5|26.1|28.17|25.77|28.54|26.14|28.14|25.74|0
1732564200000|2024-11-25 19:50:00|28.16|25.76|28.27|25.87|28.27|25.87|28.12|25.72|0
1732564500000|2024-11-25 19:55:00|28.26|25.86|28.28|25.88|28.32|25.92|28.23|25.83|0
1732564800000|2024-11-25 20:00:00|28.27|25.87|28.39|25.99|28.48|26.08|28.27|25.87|0
1732565100000|2024-11-25 20:05:00|28.38|25.98|28.33|25.93|28.47|26.07|28.3|25.9|0
1732565400000|2024-11-25 20:10:00|28.34|25.94|28.39|25.99|28.44|26.04|28.28|25.88|0
1732565700000|2024-11-25 20:15:00|28.4|26|28.25|25.85|28.4|26|28.24|25.84|0
1732566000000|2024-11-25 20:20:00|28.26|25.86|28.3|25.9|28.39|25.99|28.26|25.86|0
1732566300000|2024-11-25 20:25:00|28.31|25.91|28.24|25.84|28.31|25.91|28.22|25.82|0
1732566600000|2024-11-25 20:30:00|28.26|25.86|28|25.6|28.29|25.89|27.96|25.56|0
1732566900000|2024-11-25 20:35:00|27.99|25.59|28|25.6|28.02|25.62|27.94|25.54|0
1732567200000|2024-11-25 20:40:00|28.02|25.62|28.03|25.63|28.04|25.64|27.91|25.51|0
1732567500000|2024-11-25 20:45:00|28|25.6|28.07|25.67|28.12|25.72|27.99|25.59|0
1732567800000|2024-11-25 20:50:00|28.05|25.65|27.76|25.36|28.05|25.65|27.72|25.32|0
1732568100000|2024-11-25 20:55:00|27.81|25.41|27.77|25.37|27.96|25.56|27.7|25.3|0
1732568400000|2024-11-25 21:00:00|27.76|25.36|27.78|25.38|27.96|25.56|27.65|25.25|0
1732568700000|2024-11-25 21:05:00|27.77|25.37|27.6|25.2|27.81|25.41|27.56|25.16|0
1732569000000|2024-11-25 21:10:00|27.61|25.21|27.56|25.16|27.62|25.22|27.47|25.07|0
1732569300000|2024-11-25 21:15:00|27.65|25.05|27.54|24.94|27.67|25.07|27.53|24.93|0
1732569600000|2024-11-25 21:20:00|27.55|24.95|27.54|24.94|27.58|24.98|27.53|24.93|0
1732569900000|2024-11-25 21:25:00|27.53|24.93|27.47|24.87|27.56|24.96|27.43|24.83|0
1732570200000|2024-11-25 21:30:00|27.45|24.85|27.47|24.87|27.48|24.88|27.44|24.84|0
1732570500000|2024-11-25 21:35:00|27.48|24.88|27.52|24.92|27.54|24.94|27.48|24.88|0
1732570800000|2024-11-25 21:40:00|27.54|24.94|27.58|24.98|27.61|25.01|27.54|24.94|0
1732571100000|2024-11-25 21:45:00|27.57|24.97|27.57|24.97|27.61|25.01|27.55|24.95|0
1732571400000|2024-11-25 21:50:00|27.58|24.98|27.53|24.93|27.61|25.01|27.52|24.92|0
1732571700000|2024-11-25 21:55:00|27.52|24.92|27.57|24.97|27.57|24.97|27.52|24.92|0
1732572000000|2024-11-25 22:00:00|27.56|24.96|27.58|24.98|27.58|24.98|27.56|24.96|0
1732572300000|2024-11-25 22:05:00|27.59|24.99|27.58|24.98|27.6|25|27.58|24.98|0
1732572600000|2024-11-25 22:10:00|27.56|24.96|27.58|24.98|27.58|24.98|27.56|24.96|0
1732572900000|2024-11-25 22:15:00|27.6|25|27.6|25|27.6|25|27.6|25|0
1732573200000|2024-11-25 22:20:00|27.61|25.01|27.59|24.99|27.61|25.01|27.58|24.98|0
1732573500000|2024-11-25 22:25:00|27.58|24.98|27.58|24.98|27.58|24.98|27.58|24.98|0
1732573800000|2024-11-25 22:30:00|27.57|24.97|27.57|24.97|27.58|24.98|27.57|24.97|0
1732574100000|2024-11-25 22:35:00|27.58|24.98|27.59|24.99|27.59|24.99|27.58|24.98|0
1732574400000|2024-11-25 22:40:00|27.58|24.98|27.58|24.98|27.58|24.98|27.57|24.97|0
1732574700000|2024-11-25 22:45:00|27.57|24.97|27.56|24.96|27.58|24.98|27.56|24.96|0
1732575000000|2024-11-25 22:50:00|27.57|24.97|27.57|24.97|27.57|24.97|27.57|24.97|0
1732575300000|2024-11-25 22:55:00|27.56|24.96|27.57|24.97|27.58|24.98|27.56|24.96|0
1732575600000|2024-11-25 23:00:00|27.53|24.93|27.32|24.72|27.61|25.01|27.32|24.72|0
1732575900000|2024-11-25 23:05:00|27.31|24.71|27.3|24.7|27.35|24.75|27.28|24.68|0
1732576200000|2024-11-25 23:10:00|27.29|24.69|27.28|24.68|27.33|24.73|27.27|24.67|0
1732576500000|2024-11-25 23:15:00|27.29|24.69|27.28|24.68|27.3|24.7|27.28|24.68|0
1732576800000|2024-11-25 23:20:00|27.27|24.67|27.3|24.7|27.34|24.74|27.27|24.67|0
1732577100000|2024-11-25 23:25:00|27.31|24.71|27.28|24.68|27.31|24.71|27.27|24.67|0
1732577400000|2024-11-25 23:30:00|27.27|24.67|27.31|24.71|27.31|24.71|27.27|24.67|0
1732577700000|2024-11-25 23:35:00|27.34|24.74|27.5|24.9|27.55|24.95|27.31|24.71|0
1732578000000|2024-11-25 23:40:00|27.52|24.92|27.93|25.33|28.14|25.54|27.49|24.89|0
1732578300000|2024-11-25 23:45:00|27.92|25.32|28.23|25.63|28.43|25.83|27.91|25.31|0
1732578600000|2024-11-25 23:50:00|28.22|25.62|28.67|26.07|28.76|26.16|28.22|25.62|0
1732578900000|2024-11-25 23:55:00|28.66|26.06|28.41|25.81|28.67|26.07|28.34|25.74|0
1732497600000|2024-11-25 01:20:00|29.51|26.91|29.52|26.92|29.55|26.95|29.51|26.91|0
1732497900000|2024-11-25 01:25:00|29.51|26.91|29.5|26.9|29.54|26.94|29.49|26.89|0
1732498200000|2024-11-25 01:30:00|29.4|27|29.4|27|29.41|27.01|29.37|26.97|0
1732498500000|2024-11-25 01:35:00|29.38|26.98|29.33|26.93|29.4|27|29.33|26.93|0
1732498800000|2024-11-25 01:40:00|29.35|26.95|29.37|26.97|29.37|26.97|29.35|26.95|0
1732499100000|2024-11-25 01:45:00|29.36|26.96|29.34|26.94|29.37|26.97|29.34|26.94|0
1732499400000|2024-11-25 01:50:00|29.36|26.96|29.38|26.98|29.39|26.99|29.34|26.94|0
1732499700000|2024-11-25 01:55:00|29.37|26.97|29.43|27.03|29.44|27.04|29.37|26.97|0
1732500000000|2024-11-25 02:00:00|29.42|27.02|29.43|27.03|29.44|27.04|29.38|26.98|0
1732500300000|2024-11-25 02:05:00|29.44|27.04|29.37|26.97|29.44|27.04|29.35|26.95|0
1732500600000|2024-11-25 02:10:00|29.38|26.98|29.38|26.98|29.38|26.98|29.35|26.95|0
1732500900000|2024-11-25 02:15:00|29.37|26.97|29.37|26.97|29.39|26.99|29.36|26.96|0
1732501200000|2024-11-25 02:20:00|29.36|26.96|29.39|26.99|29.39|26.99|29.36|26.96|0
1732501500000|2024-11-25 02:25:00|29.37|26.97|29.39|26.99|29.39|26.99|29.35|26.95|0
1732501800000|2024-11-25 02:30:00|29.38|26.98|29.4|27|29.4|27|29.37|26.97|0
1732502100000|2024-11-25 02:35:00|29.38|26.98|29.38|26.98|29.42|27.02|29.37|26.97|0
1732502400000|2024-11-25 02:40:00|29.4|27|29.4|27|29.41|27.01|29.37|26.97|0
1732502700000|2024-11-25 02:45:00|29.38|26.98|29.37|26.97|29.38|26.98|29.34|26.94|0
1732503000000|2024-11-25 02:50:00|29.38|26.98|29.38|26.98|29.41|27.01|29.37|26.97|0
1732503300000|2024-11-25 02:55:00|29.37|26.97|29.35|26.95|29.37|26.97|29.34|26.94|0
1732503600000|2024-11-25 03:00:00|29.36|26.96|29.35|26.95|29.38|26.98|29.35|26.95|0
1732503900000|2024-11-25 03:05:00|29.36|26.96|29.36|26.96|29.39|26.99|29.35|26.95|0
1732504200000|2024-11-25 03:10:00|29.35|26.95|29.34|26.94|29.35|26.95|29.34|26.94|0
1732504500000|2024-11-25 03:15:00|29.33|26.93|29.33|26.93|29.34|26.94|29.31|26.91|0
1732504800000|2024-11-25 03:20:00|29.34|26.94|29.34|26.94|29.35|26.95|29.33|26.93|0
1732505100000|2024-11-25 03:25:00|29.35|26.95|29.4|27|29.4|27|29.35|26.95|0
1732505400000|2024-11-25 03:30:00|29.41|27.01|29.43|27.03|29.45|27.05|29.4|27|0
1732505700000|2024-11-25 03:35:00|29.45|27.05|29.42|27.02|29.45|27.05|29.41|27.01|0
1732506000000|2024-11-25 03:40:00|29.41|27.01|29.44|27.04|29.45|27.05|29.41|27.01|0
1732506300000|2024-11-25 03:45:00|29.43|27.03|29.39|26.99|29.44|27.04|29.39|26.99|0
1732506600000|2024-11-25 03:50:00|29.4|27|29.41|27.01|29.41|27.01|29.39|26.99|0
1732506900000|2024-11-25 03:55:00|29.4|27|29.39|26.99|29.41|27.01|29.37|26.97|0
1732507200000|2024-11-25 04:00:00|29.38|26.98|29.37|26.97|29.39|26.99|29.37|26.97|0
1732507500000|2024-11-25 04:05:00|29.38|26.98|29.38|26.98|29.39|26.99|29.35|26.95|0
1732507800000|2024-11-25 04:10:00|29.39|26.99|29.38|26.98|29.4|27|29.36|26.96|0
1732508100000|2024-11-25 04:15:00|29.36|26.96|29.39|26.99|29.39|26.99|29.36|26.96|0
1732508400000|2024-11-25 04:20:00|29.38|26.98|29.36|26.96|29.38|26.98|29.36|26.96|0
1732508700000|2024-11-25 04:25:00|29.37|26.97|29.34|26.94|29.37|26.97|29.34|26.94|0
1732509000000|2024-11-25 04:30:00|29.35|26.95|29.36|26.96|29.37|26.97|29.34|26.94|0
1732509300000|2024-11-25 04:35:00|29.35|26.95|29.36|26.96|29.37|26.97|29.35|26.95|0
1732509600000|2024-11-25 04:40:00|29.35|26.95|29.34|26.94|29.35|26.95|29.34|26.94|0
1732509900000|2024-11-25 04:45:00|29.36|26.96|29.37|26.97|29.38|26.98|29.34|26.94|0
1732510200000|2024-11-25 04:50:00|29.38|26.98|29.38|26.98|29.38|26.98|29.37|26.97|0
1732510500000|2024-11-25 04:55:00|29.37|26.97|29.37|26.97|29.38|26.98|29.35|26.95|0
1732510800000|2024-11-25 05:00:00|29.38|26.98|29.37|26.97|29.39|26.99|29.36|26.96|0
1732511100000|2024-11-25 05:05:00|29.35|26.95|29.36|26.96|29.38|26.98|29.35|26.95|0
1732511400000|2024-11-25 05:10:00|29.37|26.97|29.38|26.98|29.4|27|29.35|26.95|0
1732511700000|2024-11-25 05:15:00|29.37|26.97|29.4|27|29.41|27.01|29.36|26.96|0
1732512000000|2024-11-25 05:20:00|29.41|27.01|29.41|27.01|29.42|27.02|29.4|27|0
1732512300000|2024-11-25 05:25:00|29.42|27.02|29.4|27|29.42|27.02|29.36|26.96|0
1732512600000|2024-11-25 05:30:00|29.39|26.99|29.4|27|29.4|27|29.37|26.97|0
1732512900000|2024-11-25 05:35:00|29.38|26.98|29.35|26.95|29.38|26.98|29.33|26.93|0
1732513200000|2024-11-25 05:40:00|29.33|26.93|29.38|26.98|29.39|26.99|29.33|26.93|0
1732513500000|2024-11-25 05:45:00|29.37|26.97|29.38|26.98|29.39|26.99|29.37|26.97|0
1732513800000|2024-11-25 05:50:00|29.37|26.97|29.37|26.97|29.38|26.98|29.36|26.96|0
1732514100000|2024-11-25 05:55:00|29.35|26.95|29.33|26.93|29.37|26.97|29.33|26.93|0
1732514400000|2024-11-25 06:00:00|29.34|26.94|29.37|26.97|29.39|26.99|29.34|26.94|0
1732514700000|2024-11-25 06:05:00|29.38|26.98|29.35|26.95|29.39|26.99|29.35|26.95|0
1732515000000|2024-11-25 06:10:00|29.36|26.96|29.38|26.98|29.39|26.99|29.36|26.96|0
1732515300000|2024-11-25 06:15:00|29.39|26.99|29.39|26.99|29.39|26.99|29.36|26.96|0
1732515600000|2024-11-25 06:20:00|29.38|26.98|29.35|26.95|29.39|26.99|29.34|26.94|0
1732515900000|2024-11-25 06:25:00|29.34|26.94|29.35|26.95|29.35|26.95|29.32|26.92|0
1732516200000|2024-11-25 06:30:00|29.34|26.94|29.37|26.97|29.38|26.98|29.34|26.94|0
1732516500000|2024-11-25 06:35:00|29.38|26.98|29.35|26.95|29.38|26.98|29.35|26.95|0
1732516800000|2024-11-25 06:40:00|29.33|26.93|29.36|26.96|29.37|26.97|29.32|26.92|0
1732517100000|2024-11-25 06:45:00|29.37|26.97|29.38|26.98|29.38|26.98|29.34|26.94|0
1732517400000|2024-11-25 06:50:00|29.37|26.97|29.35|26.95|29.37|26.97|29.34|26.94|0
1732517700000|2024-11-25 06:55:00|29.37|26.97|29.37|26.97|29.38|26.98|29.37|26.97|0
1732518000000|2024-11-25 07:00:00|29.38|26.98|29.4|27|29.42|27.02|29.35|26.95|0
1732518300000|2024-11-25 07:05:00|29.42|27.02|29.35|26.95|29.42|27.02|29.33|26.93|0
1732518600000|2024-11-25 07:10:00|29.34|26.94|29.38|26.98|29.4|27|29.33|26.93|0
1732518900000|2024-11-25 07:15:00|29.37|26.97|29.36|26.96|29.39|26.99|29.35|26.95|0
1732519200000|2024-11-25 07:20:00|29.37|26.97|29.4|27|29.4|27|29.36|26.96|0
1732519500000|2024-11-25 07:25:00|29.41|27.01|29.45|27.05|29.45|27.05|29.39|26.99|0
1732519800000|2024-11-25 07:30:00|29.43|27.03|29.47|27.07|29.5|27.1|29.43|27.03|0
1732520100000|2024-11-25 07:35:00|29.46|27.06|29.47|27.07|29.48|27.08|29.45|27.05|0
1732520400000|2024-11-25 07:40:00|29.46|27.06|29.43|27.03|29.47|27.07|29.43|27.03|0
1732520700000|2024-11-25 07:45:00|29.44|27.04|29.39|26.99|29.44|27.04|29.38|26.98|0
1732521000000|2024-11-25 07:50:00|29.41|27.01|29.33|26.93|29.41|27.01|29.33|26.93|0
1732521300000|2024-11-25 07:55:00|29.34|26.94|29.38|26.98|29.38|26.98|29.32|26.92|0
1732521600000|2024-11-25 08:00:00|29.34|26.94|29.28|26.88|29.34|26.94|29.27|26.87|0
1732521900000|2024-11-25 08:05:00|29.27|26.87|29.29|26.89|29.31|26.91|29.25|26.85|0
1732522200000|2024-11-25 08:10:00|29.3|26.9|29.28|26.88|29.34|26.94|29.26|26.86|0
1732522500000|2024-11-25 08:15:00|29.27|26.87|29.25|26.85|29.29|26.89|29.24|26.84|0
1732522800000|2024-11-25 08:20:00|29.26|26.86|29.34|26.94|29.37|26.97|29.25|26.85|0
1732523100000|2024-11-25 08:25:00|29.35|26.95|29.31|26.91|29.42|27.02|29.29|26.89|0
1732523400000|2024-11-25 08:30:00|29.32|26.92|29.33|26.93|29.36|26.96|29.31|26.91|0
1732523700000|2024-11-25 08:35:00|29.34|26.94|29.26|26.86|29.35|26.95|29.26|26.86|0
1732524000000|2024-11-25 08:40:00|29.28|26.88|29.24|26.84|29.28|26.88|29.23|26.83|0
1732524300000|2024-11-25 08:45:00|29.26|26.86|29.27|26.87|29.31|26.91|29.26|26.86|0
1732524600000|2024-11-25 08:50:00|29.26|26.86|29.3|26.9|29.34|26.94|29.26|26.86|0
1732524900000|2024-11-25 08:55:00|29.29|26.89|29.3|26.9|29.33|26.93|29.27|26.87|0
1732525200000|2024-11-25 09:00:00|29.32|26.92|29.35|26.95|29.39|26.99|29.29|26.89|0
1732525500000|2024-11-25 09:05:00|29.36|26.96|29.33|26.93|29.38|26.98|29.29|26.89|0
1732525800000|2024-11-25 09:10:00|29.31|26.91|29.25|26.85|29.31|26.91|29.25|26.85|0
1732526100000|2024-11-25 09:15:00|29.26|26.86|29.2|26.8|29.26|26.86|29.2|26.8|0
1732526400000|2024-11-25 09:20:00|29.21|26.81|29.26|26.86|29.26|26.86|29.2|26.8|0
1732526700000|2024-11-25 09:25:00|29.25|26.85|29.22|26.82|29.27|26.87|29.22|26.82|0
1732527000000|2024-11-25 09:30:00|29.21|26.81|29.23|26.83|29.25|26.85|29.2|26.8|0
1732527300000|2024-11-25 09:35:00|29.25|26.85|29.21|26.81|29.25|26.85|29.2|26.8|0
1732527600000|2024-11-25 09:40:00|29.2|26.8|29.14|26.74|29.2|26.8|29.13|26.73|0
1732527900000|2024-11-25 09:45:00|29.15|26.75|29.11|26.71|29.15|26.75|29.09|26.69|0
1732528200000|2024-11-25 09:50:00|29.12|26.72|29.11|26.71|29.12|26.72|29.09|26.69|0
1732528500000|2024-11-25 09:55:00|29.13|26.73|29.13|26.73|29.16|26.76|29.11|26.71|0
1732528800000|2024-11-25 10:00:00|29.14|26.74|29.14|26.74|29.21|26.81|29.12|26.72|0
1732529100000|2024-11-25 10:05:00|29.15|26.75|29.14|26.74|29.18|26.78|29.14|26.74|0
1732529400000|2024-11-25 10:10:00|29.15|26.75|29.18|26.78|29.18|26.78|29.14|26.74|0
1732529700000|2024-11-25 10:15:00|29.17|26.77|29.14|26.74|29.18|26.78|29.13|26.73|0
1732530000000|2024-11-25 10:20:00|29.15|26.75|29.17|26.77|29.19|26.79|29.14|26.74|0
1732530300000|2024-11-25 10:25:00|29.16|26.76|29.19|26.79|29.19|26.79|29.16|26.76|0
1732530600000|2024-11-25 10:30:00|29.18|26.78|29.16|26.76|29.18|26.78|29.15|26.75|0
1732530900000|2024-11-25 10:35:00|29.17|26.77|29.13|26.73|29.17|26.77|29.1|26.7|0
1732531200000|2024-11-25 10:40:00|29.17|26.77|29.08|26.68|29.17|26.77|29.08|26.68|0
1732531500000|2024-11-25 10:45:00|29.1|26.7|29.07|26.67|29.13|26.73|29.07|26.67|0
1732531800000|2024-11-25 10:50:00|29.08|26.68|29.06|26.66|29.08|26.68|29.04|26.64|0
1732532100000|2024-11-25 10:55:00|29.04|26.64|29.02|26.62|29.06|26.66|29.01|26.61|0
1732532400000|2024-11-25 11:00:00|29.03|26.63|29.07|26.67|29.08|26.68|29.02|26.62|0
1732532700000|2024-11-25 11:05:00|29.06|26.66|29.05|26.65|29.07|26.67|29.03|26.63|0
1732533000000|2024-11-25 11:10:00|29.07|26.67|29.13|26.73|29.16|26.76|29.07|26.67|0
1732533300000|2024-11-25 11:15:00|29.14|26.74|29.13|26.73|29.14|26.74|29.11|26.71|0
1732533600000|2024-11-25 11:20:00|29.12|26.72|29.09|26.69|29.14|26.74|29.06|26.66|0
1732533900000|2024-11-25 11:25:00|29.07|26.67|29.02|26.62|29.08|26.68|28.99|26.59|0
1732534200000|2024-11-25 11:30:00|29.03|26.63|29.01|26.61|29.04|26.64|28.96|26.56|0
1732534500000|2024-11-25 11:35:00|29|26.6|29.03|26.63|29.07|26.67|29|26.6|0
1732534800000|2024-11-25 11:40:00|29.04|26.64|29.05|26.65|29.08|26.68|29.03|26.63|0
1732535100000|2024-11-25 11:45:00|29.03|26.63|29.06|26.66|29.06|26.66|29.02|26.62|0
1732535400000|2024-11-25 11:50:00|29.04|26.64|29.02|26.62|29.05|26.65|29.02|26.62|0
1732535700000|2024-11-25 11:55:00|29.03|26.63|29.05|26.65|29.07|26.67|29.02|26.62|0
1732536000000|2024-11-25 12:00:00|29.06|26.66|29.09|26.69|29.12|26.72|29.03|26.63|0
1732536300000|2024-11-25 12:05:00|29.08|26.68|29.2|26.8|29.2|26.8|29.05|26.65|0
1732536600000|2024-11-25 12:10:00|29.21|26.81|29.18|26.78|29.33|26.93|29.16|26.76|0
1732536900000|2024-11-25 12:15:00|29.17|26.77|29.09|26.69|29.17|26.77|29.06|26.66|0
1732537200000|2024-11-25 12:20:00|29.1|26.7|29.2|26.8|29.2|26.8|29.06|26.66|0
1732537500000|2024-11-25 12:25:00|29.21|26.81|29.26|26.86|29.32|26.92|29.2|26.8|0
1732537800000|2024-11-25 12:30:00|29.27|26.87|29.16|26.76|29.32|26.92|29.16|26.76|0
1732538100000|2024-11-25 12:35:00|29.18|26.78|29.08|26.68|29.18|26.78|29.05|26.65|0
1732538400000|2024-11-25 12:40:00|29.1|26.7|29.11|26.71|29.12|26.72|29.05|26.65|0
1732538700000|2024-11-25 12:45:00|29.13|26.73|29.12|26.72|29.16|26.76|29.08|26.68|0
1732539000000|2024-11-25 12:50:00|29.11|26.71|29.06|26.66|29.12|26.72|29.02|26.62|0
1732539300000|2024-11-25 12:55:00|29.04|26.64|29.03|26.63|29.07|26.67|29.01|26.61|0
1732539600000|2024-11-25 13:00:00|29.02|26.62|29.02|26.62|29.04|26.64|28.98|26.58|0
1732539900000|2024-11-25 13:05:00|29.03|26.63|28.98|26.58|29.07|26.67|28.98|26.58|0
1732540200000|2024-11-25 13:10:00|28.99|26.59|29.03|26.63|29.05|26.65|28.99|26.59|0
1732540500000|2024-11-25 13:15:00|29.02|26.62|29.03|26.63|29.08|26.68|29|26.6|0
1732540800000|2024-11-25 13:20:00|29.05|26.65|29.04|26.64|29.11|26.71|29.02|26.62|0
1732541100000|2024-11-25 13:25:00|29.05|26.65|28.99|26.59|29.05|26.65|28.93|26.53|0
1732541400000|2024-11-25 13:30:00|28.97|26.57|28.99|26.59|29.06|26.66|28.97|26.57|0
1732541700000|2024-11-25 13:35:00|29|26.6|28.82|26.42|29.1|26.7|28.79|26.39|0
1732542000000|2024-11-25 13:40:00|28.81|26.41|28.63|26.23|28.81|26.41|28.62|26.22|0
1732542300000|2024-11-25 13:45:00|28.62|26.22|28.47|26.07|28.62|26.22|28.47|26.07|0
1732542600000|2024-11-25 13:50:00|28.48|26.08|28.35|25.95|28.48|26.08|28.32|25.92|0
1732542900000|2024-11-25 13:55:00|28.36|25.96|28.43|26.03|28.43|26.03|28.21|25.81|0
1732543200000|2024-11-25 14:00:00|28.42|26.02|28.45|26.05|28.5|26.1|28.39|25.99|0
1732543500000|2024-11-25 14:05:00|28.44|26.04|28.39|25.99|28.5|26.1|28.36|25.96|0
1732543800000|2024-11-25 14:10:00|28.38|25.98|28.21|25.81|28.39|25.99|28.16|25.76|0
1732544100000|2024-11-25 14:15:00|28.22|25.82|28.16|25.76|28.23|25.83|28.15|25.75|0
1732544400000|2024-11-25 14:20:00|28.17|25.77|28.23|25.83|28.26|25.86|28.16|25.76|0
1732544700000|2024-11-25 14:25:00|28.27|25.87|28.47|26.07|28.47|26.07|28.23|25.83|0
1732545000000|2024-11-25 14:30:00|28.48|26.08|28.18|25.78|28.81|26.41|28.18|25.78|0
1732545300000|2024-11-25 14:35:00|28.21|25.81|27.93|25.53|28.22|25.82|27.92|25.52|0
1732545600000|2024-11-25 14:40:00|27.92|25.52|28.02|25.62|28.8|26.4|27.88|25.48|0
1732545900000|2024-11-25 14:45:00|28|25.6|28.23|25.83|28.27|25.87|27.89|25.49|0
1732546200000|2024-11-25 14:50:00|28.29|25.89|28.43|26.03|28.8|26.4|28.2|25.8|0
1732546500000|2024-11-25 14:55:00|28.37|25.97|28.28|25.88|28.42|26.02|28.11|25.71|0
1732546800000|2024-11-25 15:00:00|28.23|25.83|28.39|25.99|28.61|26.21|28.23|25.83|0
1732547100000|2024-11-25 15:05:00|28.43|26.03|28.46|26.06|28.51|26.11|28.23|25.83|0
1732547400000|2024-11-25 15:10:00|28.5|26.1|28.84|26.44|29.08|26.68|28.5|26.1|0
1732547700000|2024-11-25 15:15:00|28.85|26.45|28.48|26.08|28.88|26.48|28.19|25.79|0
1732548000000|2024-11-25 15:20:00|28.47|26.07|28.3|25.9|28.5|26.1|28.3|25.9|0
1732548300000|2024-11-25 15:25:00|28.31|25.91|28.02|25.62|28.39|25.99|28.02|25.62|0
1732548600000|2024-11-25 15:30:00|28.07|25.67|28.74|26.34|28.82|26.42|27.96|25.56|0
1732548900000|2024-11-25 15:35:00|28.71|26.31|28.65|26.25|28.79|26.39|28.48|26.08|0
1732549200000|2024-11-25 15:40:00|28.64|26.24|28.33|25.93|28.64|26.24|28.3|25.9|0
1732549500000|2024-11-25 15:45:00|28.32|25.92|28.39|25.99|28.65|26.25|28.32|25.92|0
1732549800000|2024-11-25 15:50:00|28.4|26|28.63|26.23|28.66|26.26|28.33|25.93|0
1732550100000|2024-11-25 15:55:00|28.66|26.26|28.76|26.36|28.82|26.42|28.61|26.21|0
1732550400000|2024-11-25 16:00:00|28.77|26.37|28.66|26.26|28.87|26.47|28.66|26.26|0
1732550700000|2024-11-25 16:05:00|28.67|26.27|28.86|26.46|28.93|26.53|28.64|26.24|0
1732551000000|2024-11-25 16:10:00|28.85|26.45|28.33|25.93|28.89|26.49|28.29|25.89|0
1732551300000|2024-11-25 16:15:00|28.32|25.92|28.21|25.81|28.39|25.99|28.18|25.78|0
1732551600000|2024-11-25 16:20:00|28.22|25.82|28.18|25.78|28.27|25.87|28.16|25.76|0
1732551900000|2024-11-25 16:25:00|28.19|25.79|28.37|25.97|28.37|25.97|28.16|25.76|0
1732552200000|2024-11-25 16:30:00|28.34|25.94|28.45|26.05|28.46|26.06|28.18|25.78|0
1732552500000|2024-11-25 16:35:00|28.47|26.07|28.65|26.25|28.69|26.29|28.39|25.99|0
1732552800000|2024-11-25 16:40:00|28.68|26.28|28.67|26.27|28.7|26.3|28.54|26.14|0
1732553100000|2024-11-25 16:45:00|28.65|26.25|28.75|26.35|28.8|26.4|28.41|26.01|0
1732553400000|2024-11-25 16:50:00|28.77|26.37|28.65|26.25|28.79|26.39|28.6|26.2|0
1732553700000|2024-11-25 16:55:00|28.67|26.27|28.76|26.36|28.78|26.38|28.59|26.19|0
1732554000000|2024-11-25 17:00:00|28.75|26.35|28.69|26.29|28.82|26.42|28.66|26.26|0
1732554300000|2024-11-25 17:05:00|28.68|26.28|28.79|26.39|28.79|26.39|28.59|26.19|0
1732554600000|2024-11-25 17:10:00|28.77|26.37|29.08|26.68|29.08|26.68|28.72|26.32|0
1732554900000|2024-11-25 17:15:00|29.06|26.66|29.09|26.69|29.21|26.81|29.01|26.61|0
1732555200000|2024-11-25 17:20:00|29.13|26.73|29.31|26.91|29.33|26.93|29.11|26.71|0
1732555500000|2024-11-25 17:25:00|29.33|26.93|29.36|26.96|29.49|27.09|29.11|26.71|0
1732555800000|2024-11-25 17:30:00|29.38|26.98|29.38|26.98|29.38|26.98|28.75|26.35|0
1732556100000|2024-11-25 17:35:00|29.4|27|29.54|27.14|29.59|27.19|29.34|26.94|0
1732556400000|2024-11-25 17:40:00|29.55|27.15|29.86|27.46|30|27.6|29.51|27.11|0
1732556700000|2024-11-25 17:45:00|29.87|27.47|29.6|27.2|29.96|27.56|29.35|26.95|0
1732557000000|2024-11-25 17:50:00|29.57|27.17|29.27|26.87|29.77|27.37|29.25|26.85|0
1732557300000|2024-11-25 17:55:00|29.25|26.85|29.25|26.85|29.38|26.98|29.18|26.78|0
1732557600000|2024-11-25 18:00:00|29.24|26.84|29.1|26.7|29.25|26.85|29.06|26.66|0
1732557900000|2024-11-25 18:05:00|29.07|26.67|29.07|26.67|29.16|26.76|28.97|26.57|0
1732558200000|2024-11-25 18:10:00|29.04|26.64|28.91|26.51|29.06|26.66|28.89|26.49|0
1732558500000|2024-11-25 18:15:00|28.89|26.49|28.99|26.59|29.03|26.63|28.88|26.48|0
1732558800000|2024-11-25 18:20:00|29|26.6|28.97|26.57|29.13|26.73|28.96|26.56|0
1732559100000|2024-11-25 18:25:00|28.98|26.58|29|26.6|29.02|26.62|28.89|26.49|0
1732559400000|2024-11-25 18:30:00|29.02|26.62|28.83|26.43|29.1|26.7|28.82|26.42|0
1732559700000|2024-11-25 18:35:00|28.87|26.47|28.84|26.44|28.94|26.54|28.82|26.42|0
1732560000000|2024-11-25 18:40:00|28.83|26.43|28.66|26.26|29.28|26.88|28.59|26.19|0
1732560300000|2024-11-25 18:45:00|28.65|26.25|28.62|26.22|28.66|26.26|28.48|26.08|0
1732560600000|2024-11-25 18:50:00|28.61|26.21|28.71|26.31|28.73|26.33|28.56|26.16|0
1732560900000|2024-11-25 18:55:00|28.73|26.33|28.61|26.21|28.73|26.33|28.56|26.16|0
1732561200000|2024-11-25 19:00:00|28.62|26.22|28.69|26.29|28.71|26.31|28.6|26.2|0
1732561500000|2024-11-25 19:05:00|28.7|26.3|28.57|26.17|28.77|26.37|28.57|26.17|0
1732561800000|2024-11-25 19:10:00|28.58|26.18|28.58|26.18|28.61|26.21|28.56|26.16|0
1732562100000|2024-11-25 19:15:00|28.57|26.17|28.59|26.19|28.62|26.22|28.56|26.16|0
1732562400000|2024-11-25 19:20:00|28.58|26.18|28.85|26.45|28.95|26.55|28.58|26.18|0
1732562700000|2024-11-25 19:25:00|28.84|26.44|28.57|26.17|28.89|26.49|28.54|26.14|0
1732563000000|2024-11-25 19:30:00|28.58|26.18|28.69|26.29|28.73|26.33|28.57|26.17|0
1732563300000|2024-11-25 19:35:00|28.68|26.28|28.68|26.28|28.71|26.31|28.62|26.22|0
1732563600000|2024-11-25 19:40:00|28.66|26.26|28.48|26.08|28.66|26.26|28.47|26.07|0
1732563900000|2024-11-25 19:45:00|28.5|26.1|28.17|25.77|28.54|26.14|28.14|25.74|0
1732564200000|2024-11-25 19:50:00|28.16|25.76|28.27|25.87|28.27|25.87|28.12|25.72|0
1732564500000|2024-11-25 19:55:00|28.26|25.86|28.28|25.88|28.32|25.92|28.23|25.83|0
1732564800000|2024-11-25 20:00:00|28.27|25.87|28.39|25.99|28.48|26.08|28.27|25.87|0
1732565100000|2024-11-25 20:05:00|28.38|25.98|28.33|25.93|28.47|26.07|28.3|25.9|0
1732565400000|2024-11-25 20:10:00|28.34|25.94|28.39|25.99|28.44|26.04|28.28|25.88|0
1732565700000|2024-11-25 20:15:00|28.4|26|28.25|25.85|28.4|26|28.24|25.84|0
1732566000000|2024-11-25 20:20:00|28.26|25.86|28.3|25.9|28.39|25.99|28.26|25.86|0
1732566300000|2024-11-25 20:25:00|28.31|25.91|28.24|25.84|28.31|25.91|28.22|25.82|0
1732566600000|2024-11-25 20:30:00|28.26|25.86|28|25.6|28.29|25.89|27.96|25.56|0
1732566900000|2024-11-25 20:35:00|27.99|25.59|28|25.6|28.02|25.62|27.94|25.54|0
1732567200000|2024-11-25 20:40:00|28.02|25.62|28.03|25.63|28.04|25.64|27.91|25.51|0
1732567500000|2024-11-25 20:45:00|28|25.6|28.07|25.67|28.12|25.72|27.99|25.59|0
1732567800000|2024-11-25 20:50:00|28.05|25.65|27.76|25.36|28.05|25.65|27.72|25.32|0
1732568100000|2024-11-25 20:55:00|27.81|25.41|27.77|25.37|27.96|25.56|27.7|25.3|0
1732568400000|2024-11-25 21:00:00|27.76|25.36|27.78|25.38|27.96|25.56|27.65|25.25|0
1732568700000|2024-11-25 21:05:00|27.77|25.37|27.6|25.2|27.81|25.41|27.56|25.16|0
1732569000000|2024-11-25 21:10:00|27.61|25.21|27.56|25.16|27.62|25.22|27.47|25.07|0
1732569300000|2024-11-25 21:15:00|27.65|25.05|27.54|24.94|27.67|25.07|27.53|24.93|0
1732569600000|2024-11-25 21:20:00|27.55|24.95|27.54|24.94|27.58|24.98|27.53|24.93|0
1732569900000|2024-11-25 21:25:00|27.53|24.93|27.47|24.87|27.56|24.96|27.43|24.83|0
1732570200000|2024-11-25 21:30:00|27.45|24.85|27.47|24.87|27.48|24.88|27.44|24.84|0
1732570500000|2024-11-25 21:35:00|27.48|24.88|27.52|24.92|27.54|24.94|27.48|24.88|0
1732570800000|2024-11-25 21:40:00|27.54|24.94|27.58|24.98|27.61|25.01|27.54|24.94|0
1732571100000|2024-11-25 21:45:00|27.57|24.97|27.57|24.97|27.61|25.01|27.55|24.95|0
1732571400000|2024-11-25 21:50:00|27.58|24.98|27.53|24.93|27.61|25.01|27.52|24.92|0
1732571700000|2024-11-25 21:55:00|27.52|24.92|27.57|24.97|27.57|24.97|27.52|24.92|0
1732572000000|2024-11-25 22:00:00|27.56|24.96|27.58|24.98|27.58|24.98|27.56|24.96|0
1732572300000|2024-11-25 22:05:00|27.59|24.99|27.58|24.98|27.6|25|27.58|24.98|0
1732572600000|2024-11-25 22:10:00|27.56|24.96|27.58|24.98|27.58|24.98|27.56|24.96|0
1732572900000|2024-11-25 22:15:00|27.6|25|27.6|25|27.6|25|27.6|25|0
1732573200000|2024-11-25 22:20:00|27.61|25.01|27.59|24.99|27.61|25.01|27.58|24.98|0
1732573500000|2024-11-25 22:25:00|27.58|24.98|27.58|24.98|27.58|24.98|27.58|24.98|0
1732573800000|2024-11-25 22:30:00|27.57|24.97|27.57|24.97|27.58|24.98|27.57|24.97|0
1732574100000|2024-11-25 22:35:00|27.58|24.98|27.59|24.99|27.59|24.99|27.58|24.98|0
1732574400000|2024-11-25 22:40:00|27.58|24.98|27.58|24.98|27.58|24.98|27.57|24.97|0
1732574700000|2024-11-25 22:45:00|27.57|24.97|27.56|24.96|27.58|24.98|27.56|24.96|0
1732575000000|2024-11-25 22:50:00|27.57|24.97|27.57|24.97|27.57|24.97|27.57|24.97|0
1732575300000|2024-11-25 22:55:00|27.56|24.96|27.57|24.97|27.58|24.98|27.56|24.96|0
1732575600000|2024-11-25 23:00:00|27.53|24.93|27.32|24.72|27.61|25.01|27.32|24.72|0
1732575900000|2024-11-25 23:05:00|27.31|24.71|27.3|24.7|27.35|24.75|27.28|24.68|0
1732576200000|2024-11-25 23:10:00|27.29|24.69|27.28|24.68|27.33|24.73|27.27|24.67|0
1732576500000|2024-11-25 23:15:00|27.29|24.69|27.28|24.68|27.3|24.7|27.28|24.68|0
1732576800000|2024-11-25 23:20:00|27.27|24.67|27.3|24.7|27.34|24.74|27.27|24.67|0
1732577100000|2024-11-25 23:25:00|27.31|24.71|27.28|24.68|27.31|24.71|27.27|24.67|0
1732577400000|2024-11-25 23:30:00|27.27|24.67|27.31|24.71|27.31|24.71|27.27|24.67|0
1732577700000|2024-11-25 23:35:00|27.34|24.74|27.5|24.9|27.55|24.95|27.31|24.71|0
1732578000000|2024-11-25 23:40:00|27.52|24.92|27.93|25.33|28.14|25.54|27.49|24.89|0
1732578300000|2024-11-25 23:45:00|27.92|25.32|28.23|25.63|28.43|25.83|27.91|25.31|0
1732578600000|2024-11-25 23:50:00|28.22|25.62|28.67|26.07|28.76|26.16|28.22|25.62|0
1732578900000|2024-11-25 23:55:00|28.66|26.06|28.41|25.81|28.67|26.07|28.34|25.74|0
1732579200000|2024-11-26 00:00:00|28.51|25.91|28.66|26.06|28.67|26.07|28.4|25.8|0
1732579500000|2024-11-26 00:05:00|28.65|26.05|28.86|26.26|28.92|26.32|28.63|26.03|0
1732579800000|2024-11-26 00:10:00|28.89|26.29|28.77|26.17|28.89|26.29|28.66|26.06|0
1732580100000|2024-11-26 00:15:00|28.78|26.18|28.92|26.32|28.95|26.35|28.78|26.18|0
1732580400000|2024-11-26 00:20:00|28.94|26.34|28.79|26.19|28.94|26.34|28.78|26.18|0
1732580700000|2024-11-26 00:25:00|28.78|26.18|28.59|25.99|28.78|26.18|28.59|25.99|0
1732581000000|2024-11-26 00:30:00|28.62|26.02|28.68|26.08|28.71|26.11|28.62|26.02|0
1732581300000|2024-11-26 00:35:00|28.66|26.06|28.78|26.18|28.89|26.29|28.62|26.02|0
1732581600000|2024-11-26 00:40:00|28.76|26.16|28.72|26.12|28.8|26.2|28.68|26.08|0
1732581900000|2024-11-26 00:45:00|28.71|26.11|28.59|25.99|28.74|26.14|28.56|25.96|0
1732582200000|2024-11-26 00:50:00|28.6|26|28.87|26.27|28.92|26.32|28.56|25.96|0
1732582500000|2024-11-26 00:55:00|28.88|26.28|28.95|26.35|28.96|26.36|28.77|26.17|0
1732582800000|2024-11-26 01:00:00|28.87|26.27|29.18|26.58|29.27|26.67|28.8|26.2|0
1732583100000|2024-11-26 01:05:00|29.16|26.56|29.01|26.41|29.18|26.58|28.95|26.35|0
1732583400000|2024-11-26 01:10:00|29.02|26.42|29.03|26.43|29.09|26.49|28.94|26.34|0
1732583700000|2024-11-26 01:15:00|29.05|26.45|28.84|26.24|29.08|26.48|28.8|26.2|0
1732584000000|2024-11-26 01:20:00|28.83|26.23|28.67|26.07|28.85|26.25|28.64|26.04|0
1732584300000|2024-11-26 01:25:00|28.68|26.08|29.1|26.5|29.11|26.51|28.59|25.99|0
1732584600000|2024-11-26 01:30:00|28.99|26.59|28.85|26.45|29.05|26.65|28.85|26.45|0
1732584900000|2024-11-26 01:35:00|28.84|26.44|28.87|26.47|28.9|26.5|28.66|26.26|0
1732585200000|2024-11-26 01:40:00|28.86|26.46|28.8|26.4|28.87|26.47|28.77|26.37|0
1732585500000|2024-11-26 01:45:00|28.79|26.39|28.82|26.42|28.85|26.45|28.78|26.38|0
1732585800000|2024-11-26 01:50:00|28.81|26.41|28.66|26.26|28.81|26.41|28.63|26.23|0
1732586100000|2024-11-26 01:55:00|28.65|26.25|28.68|26.28|28.77|26.37|28.63|26.23|0
1732586400000|2024-11-26 02:00:00|28.67|26.27|28.51|26.11|28.67|26.27|28.47|26.07|0
1732586700000|2024-11-26 02:05:00|28.5|26.1|28.46|26.06|28.52|26.12|28.43|26.03|0
1732587000000|2024-11-26 02:10:00|28.45|26.05|28.48|26.08|28.51|26.11|28.45|26.05|0
1732587300000|2024-11-26 02:15:00|28.49|26.09|28.46|26.06|28.52|26.12|28.46|26.06|0
1732587600000|2024-11-26 02:20:00|28.44|26.04|28.45|26.05|28.49|26.09|28.37|25.97|0
1732587900000|2024-11-26 02:25:00|28.47|26.07|28.52|26.12|28.53|26.13|28.43|26.03|0
1732588200000|2024-11-26 02:30:00|28.51|26.11|28.48|26.08|28.54|26.14|28.48|26.08|0
1732588500000|2024-11-26 02:35:00|28.47|26.07|28.44|26.04|28.48|26.08|28.42|26.02|0
1732588800000|2024-11-26 02:40:00|28.45|26.05|28.36|25.96|28.5|26.1|28.36|25.96|0
1732589100000|2024-11-26 02:45:00|28.37|25.97|28.34|25.94|28.39|25.99|28.25|25.85|0
1732589400000|2024-11-26 02:50:00|28.33|25.93|28.38|25.98|28.38|25.98|28.33|25.93|0
1732589700000|2024-11-26 02:55:00|28.36|25.96|28.35|25.95|28.38|25.98|28.34|25.94|0
1732590000000|2024-11-26 03:00:00|28.34|25.94|28.39|25.99|28.41|26.01|28.3|25.9|0
1732590300000|2024-11-26 03:05:00|28.37|25.97|28.3|25.9|28.41|26.01|28.3|25.9|0
1732590600000|2024-11-26 03:10:00|28.29|25.89|28.29|25.89|28.35|25.95|28.27|25.87|0
1732590900000|2024-11-26 03:15:00|28.3|25.9|28.26|25.86|28.3|25.9|28.22|25.82|0
1732591200000|2024-11-26 03:20:00|28.27|25.87|28.16|25.76|28.28|25.88|28.16|25.76|0
1732591500000|2024-11-26 03:25:00|28.17|25.77|28.16|25.76|28.19|25.79|28.14|25.74|0
1732591800000|2024-11-26 03:30:00|28.15|25.75|28.16|25.76|28.18|25.78|28.12|25.72|0
1732592100000|2024-11-26 03:35:00|28.15|25.75|28.12|25.72|28.18|25.78|28.11|25.71|0
1732592400000|2024-11-26 03:40:00|28.13|25.73|28.15|25.75|28.17|25.77|28.11|25.71|0
1732592700000|2024-11-26 03:45:00|28.16|25.76|28.08|25.68|28.17|25.77|28.08|25.68|0
1732593000000|2024-11-26 03:50:00|28.07|25.67|28.08|25.68|28.12|25.72|28.06|25.66|0
1732593300000|2024-11-26 03:55:00|28.09|25.69|28.14|25.74|28.15|25.75|28.09|25.69|0
1732593600000|2024-11-26 04:00:00|28.13|25.73|28.07|25.67|28.13|25.73|28.06|25.66|0
1732593900000|2024-11-26 04:05:00|28.08|25.68|28.09|25.69|28.12|25.72|28.08|25.68|0
1732594200000|2024-11-26 04:10:00|28.1|25.7|28.14|25.74|28.15|25.75|28.09|25.69|0
1732594500000|2024-11-26 04:15:00|28.15|25.75|28.09|25.69|28.15|25.75|28.09|25.69|0
1732594800000|2024-11-26 04:20:00|28.08|25.68|27.98|25.58|28.08|25.68|27.94|25.54|0
1732595100000|2024-11-26 04:25:00|27.97|25.57|27.94|25.54|27.98|25.58|27.92|25.52|0
1732595400000|2024-11-26 04:30:00|27.95|25.55|28.03|25.63|28.04|25.64|27.94|25.54|0
1732595700000|2024-11-26 04:35:00|28|25.6|27.99|25.59|28|25.6|27.97|25.57|0
1732596000000|2024-11-26 04:40:00|28|25.6|28.07|25.67|28.1|25.7|27.99|25.59|0
1732596300000|2024-11-26 04:45:00|28.08|25.68|28.11|25.71|28.13|25.73|28.06|25.66|0
1732596600000|2024-11-26 04:50:00|28.1|25.7|28.07|25.67|28.13|25.73|28.07|25.67|0
1732596900000|2024-11-26 04:55:00|28.08|25.68|28.04|25.64|28.08|25.68|28.02|25.62|0
1732597200000|2024-11-26 05:00:00|28.05|25.65|28.01|25.61|28.05|25.65|27.97|25.57|0
1732597500000|2024-11-26 05:05:00|28|25.6|28.01|25.61|28.01|25.61|27.97|25.57|0
1732597800000|2024-11-26 05:10:00|28|25.6|28.07|25.67|28.07|25.67|28|25.6|0
1732598100000|2024-11-26 05:15:00|28.08|25.68|28.08|25.68|28.08|25.68|28.03|25.63|0
1732598400000|2024-11-26 05:20:00|28.09|25.69|28.04|25.64|28.09|25.69|28.03|25.63|0
1732598700000|2024-11-26 05:25:00|28.03|25.63|28.12|25.72|28.12|25.72|28.03|25.63|0
1732599000000|2024-11-26 05:30:00|28.11|25.71|28.12|25.72|28.16|25.76|28.06|25.66|0
1732599300000|2024-11-26 05:35:00|28.11|25.71|28.12|25.72|28.17|25.77|28.11|25.71|0
1732599600000|2024-11-26 05:40:00|28.13|25.73|28.19|25.79|28.24|25.84|28.1|25.7|0
1732599900000|2024-11-26 05:45:00|28.22|25.82|28.23|25.83|28.31|25.91|28.19|25.79|0
1732600200000|2024-11-26 05:50:00|28.22|25.82|28.28|25.88|28.29|25.89|28.21|25.81|0
1732600500000|2024-11-26 05:55:00|28.24|25.84|28.24|25.84|28.29|25.89|28.23|25.83|0
1732600800000|2024-11-26 06:00:00|28.23|25.83|28.19|25.79|28.25|25.85|28.18|25.78|0
1732601100000|2024-11-26 06:05:00|28.18|25.78|28.12|25.72|28.2|25.8|28.09|25.69|0
1732601400000|2024-11-26 06:10:00|28.13|25.73|28.11|25.71|28.15|25.75|28.09|25.69|0
1732601700000|2024-11-26 06:15:00|28.13|25.73|28.13|25.73|28.14|25.74|28.08|25.68|0
1732602000000|2024-11-26 06:20:00|28.11|25.71|28.11|25.71|28.13|25.73|28.05|25.65|0
1732602300000|2024-11-26 06:25:00|28.09|25.69|28.09|25.69|28.17|25.77|28.06|25.66|0
1732602600000|2024-11-26 06:30:00|28.1|25.7|28.39|25.99|28.42|26.02|27.84|25.44|0
1732602900000|2024-11-26 06:35:00|28.37|25.97|28.3|25.9|28.4|26|28.28|25.88|0
1732603200000|2024-11-26 06:40:00|28.29|25.89|28.23|25.83|28.29|25.89|28.17|25.77|0
1732603500000|2024-11-26 06:45:00|28.21|25.81|28.25|25.85|28.27|25.87|28.21|25.81|0
1732603800000|2024-11-26 06:50:00|28.24|25.84|28.35|25.95|28.36|25.96|28.24|25.84|0
1732604100000|2024-11-26 06:55:00|28.36|25.96|28.36|25.96|28.41|26.01|28.32|25.92|0
1732604400000|2024-11-26 07:00:00|28.38|25.98|28.5|26.1|28.58|26.18|28.38|25.98|0
1732604700000|2024-11-26 07:05:00|28.49|26.09|28.53|26.13|28.53|26.13|28.4|26|0
1732605000000|2024-11-26 07:10:00|28.49|26.09|28.51|26.11|28.51|26.11|28.41|26.01|0
1732605300000|2024-11-26 07:15:00|28.49|26.09|28.38|25.98|28.49|26.09|28.36|25.96|0
1732605600000|2024-11-26 07:20:00|28.37|25.97|28.35|25.95|28.43|26.03|28.29|25.89|0
1732605900000|2024-11-26 07:25:00|28.36|25.96|28.13|25.73|28.37|25.97|28.1|25.7|0
1732606200000|2024-11-26 07:30:00|28.12|25.72|28.26|25.86|28.26|25.86|28.07|25.67|0
1732606500000|2024-11-26 07:35:00|28.28|25.88|28.25|25.85|28.4|26|28.23|25.83|0
1732606800000|2024-11-26 07:40:00|28.24|25.84|28.36|25.96|28.38|25.98|28.21|25.81|0
1732607100000|2024-11-26 07:45:00|28.35|25.95|28.27|25.87|28.39|25.99|28.26|25.86|0
1732607400000|2024-11-26 07:50:00|28.3|25.9|28.38|25.98|28.39|25.99|28.25|25.85|0
1732607700000|2024-11-26 07:55:00|28.39|25.99|28.44|26.04|28.44|26.04|28.38|25.98|0
1732608000000|2024-11-26 08:00:00|28.55|26.15|28.44|26.04|28.59|26.19|28.39|25.99|0
1732608300000|2024-11-26 08:05:00|28.4|26|28.5|26.1|28.51|26.11|28.27|25.87|0
1732608600000|2024-11-26 08:10:00|28.49|26.09|28.27|25.87|28.59|26.19|28.19|25.79|0
1732608900000|2024-11-26 08:15:00|28.25|25.85|28.09|25.69|28.29|25.89|28.06|25.66|0
1732609200000|2024-11-26 08:20:00|28.12|25.72|28.28|25.88|28.29|25.89|28.12|25.72|0
1732609500000|2024-11-26 08:25:00|28.29|25.89|28.22|25.82|28.33|25.93|28.16|25.76|0
1732609800000|2024-11-26 08:30:00|28.24|25.84|28.28|25.88|28.4|26|28.24|25.84|0
1732610100000|2024-11-26 08:35:00|28.25|25.85|28.35|25.95|28.41|26.01|28.24|25.84|0
1732610400000|2024-11-26 08:40:00|28.33|25.93|28.31|25.91|28.41|26.01|28.3|25.9|0
1732610700000|2024-11-26 08:45:00|28.33|25.93|28.17|25.77|28.35|25.95|28.14|25.74|0
1732611000000|2024-11-26 08:50:00|28.18|25.78|28.2|25.8|28.23|25.83|28.12|25.72|0
1732611300000|2024-11-26 08:55:00|28.21|25.81|28.27|25.87|28.34|25.94|28.18|25.78|0
1732611600000|2024-11-26 09:00:00|28.23|25.83|28.04|25.64|28.3|25.9|28.01|25.61|0
1732611900000|2024-11-26 09:05:00|28.05|25.65|28.09|25.69|28.13|25.73|27.94|25.54|0
1732612200000|2024-11-26 09:10:00|28.1|25.7|28.03|25.63|28.1|25.7|27.98|25.58|0
1732612500000|2024-11-26 09:15:00|28.02|25.62|28|25.6|28.09|25.69|27.95|25.55|0
1732612800000|2024-11-26 09:20:00|28.01|25.61|28.06|25.66|28.09|25.69|27.97|25.57|0
1732613100000|2024-11-26 09:25:00|28.1|25.7|28.04|25.64|28.1|25.7|27.97|25.57|0
1732613400000|2024-11-26 09:30:00|28.05|25.65|28.12|25.72|28.13|25.73|28|25.6|0
1732613700000|2024-11-26 09:35:00|28.11|25.71|28.02|25.62|28.14|25.74|27.98|25.58|0
1732614000000|2024-11-26 09:40:00|28.03|25.63|28|25.6|28.05|25.65|27.96|25.56|0
1732614300000|2024-11-26 09:45:00|27.98|25.58|28.02|25.62|28.06|25.66|27.98|25.58|0
1732614600000|2024-11-26 09:50:00|28.01|25.61|28.03|25.63|28.06|25.66|27.96|25.56|0
1732614900000|2024-11-26 09:55:00|28.02|25.62|27.98|25.58|28.03|25.63|27.98|25.58|0
1732615200000|2024-11-26 10:00:00|27.99|25.59|27.87|25.47|27.99|25.59|27.78|25.38|0
1732615500000|2024-11-26 10:05:00|27.86|25.46|27.96|25.56|27.98|25.58|27.86|25.46|0
1732615800000|2024-11-26 10:10:00|27.97|25.57|27.86|25.46|27.97|25.57|27.85|25.45|0
1732616100000|2024-11-26 10:15:00|27.83|25.43|27.89|25.49|27.93|25.53|27.82|25.42|0
1732616400000|2024-11-26 10:20:00|27.88|25.48|27.9|25.5|27.94|25.54|27.84|25.44|0
1732616700000|2024-11-26 10:25:00|27.89|25.49|28.06|25.66|28.06|25.66|27.89|25.49|0
1732617000000|2024-11-26 10:30:00|28.07|25.67|28.17|25.77|28.18|25.78|28.06|25.66|0
1732617300000|2024-11-26 10:35:00|28.18|25.78|28.03|25.63|28.19|25.79|27.99|25.59|0
1732617600000|2024-11-26 10:40:00|28.06|25.66|28.03|25.63|28.12|25.72|28.03|25.63|0
1732617900000|2024-11-26 10:45:00|28.02|25.62|27.91|25.51|28.02|25.62|27.9|25.5|0
1732618200000|2024-11-26 10:50:00|27.9|25.5|27.8|25.4|27.92|25.52|27.79|25.39|0
1732618500000|2024-11-26 10:55:00|27.81|25.41|27.8|25.4|27.84|25.44|27.78|25.38|0
1732618800000|2024-11-26 11:00:00|27.78|25.38|27.77|25.37|27.86|25.46|27.75|25.35|0
1732619100000|2024-11-26 11:05:00|27.78|25.38|27.68|25.28|27.8|25.4|27.66|25.26|0
1732619400000|2024-11-26 11:10:00|27.67|25.27|27.77|25.37|27.79|25.39|27.65|25.25|0
1732619700000|2024-11-26 11:15:00|27.75|25.35|27.71|25.31|27.75|25.35|27.69|25.29|0
1732620000000|2024-11-26 11:20:00|27.7|25.3|27.76|25.36|27.77|25.37|27.66|25.26|0
1732620300000|2024-11-26 11:25:00|27.75|25.35|27.89|25.49|27.89|25.49|27.74|25.34|0
1732620600000|2024-11-26 11:30:00|27.9|25.5|27.83|25.43|27.93|25.53|27.81|25.41|0
1732620900000|2024-11-26 11:35:00|27.82|25.42|27.72|25.32|27.82|25.42|27.7|25.3|0
1732621200000|2024-11-26 11:40:00|27.71|25.31|27.54|25.14|27.71|25.31|27.53|25.13|0
1732621500000|2024-11-26 11:45:00|27.53|25.13|27.49|25.09|27.55|25.15|27.46|25.06|0
1732621800000|2024-11-26 11:50:00|27.48|25.08|27.3|24.9|27.49|25.09|27.22|24.82|0
1732622100000|2024-11-26 11:55:00|27.31|24.91|27.29|24.89|27.34|24.94|27.24|24.84|0
1732622400000|2024-11-26 12:00:00|27.31|24.91|27.33|24.93|27.39|24.99|27.3|24.9|0
1732622700000|2024-11-26 12:05:00|27.31|24.91|27.25|24.85|27.39|24.99|27.23|24.83|0
1732623000000|2024-11-26 12:10:00|27.24|24.84|27.21|24.81|27.29|24.89|27.2|24.8|0
1732623300000|2024-11-26 12:15:00|27.23|24.83|27.22|24.82|27.24|24.84|27.17|24.77|0
1732623600000|2024-11-26 12:20:00|27.21|24.81|27.32|24.92|27.37|24.97|27.2|24.8|0
1732623900000|2024-11-26 12:25:00|27.33|24.93|27.27|24.87|27.35|24.95|27.27|24.87|0
1732624200000|2024-11-26 12:30:00|27.28|24.88|27.27|24.87|27.31|24.91|27.23|24.83|0
1732624500000|2024-11-26 12:35:00|27.26|24.86|27.21|24.81|27.29|24.89|27.19|24.79|0
1732624800000|2024-11-26 12:40:00|27.2|24.8|27.24|24.84|27.26|24.86|27.19|24.79|0
1732625100000|2024-11-26 12:45:00|27.26|24.86|27.18|24.78|27.27|24.87|27.18|24.78|0
1732625400000|2024-11-26 12:50:00|27.19|24.79|27.23|24.83|27.23|24.83|27.18|24.78|0
1732625700000|2024-11-26 12:55:00|27.24|24.84|27.19|24.79|27.28|24.88|27.19|24.79|0
1732626000000|2024-11-26 13:00:00|27.21|24.81|27.3|24.9|27.33|24.93|27.15|24.75|0
1732626300000|2024-11-26 13:05:00|27.31|24.91|27.24|24.84|27.38|24.98|27.19|24.79|0
1732626600000|2024-11-26 13:10:00|27.25|24.85|27.34|24.94|27.38|24.98|27.23|24.83|0
1732626900000|2024-11-26 13:15:00|27.33|24.93|27.39|24.99|27.94|25.54|27.33|24.93|0
1732627200000|2024-11-26 13:20:00|27.38|24.98|27.43|25.03|27.45|25.05|27.36|24.96|0
1732627500000|2024-11-26 13:25:00|27.44|25.04|27.49|25.09|27.51|25.11|27.42|25.02|0
1732627800000|2024-11-26 13:30:00|27.5|25.1|27.38|24.98|27.5|25.1|27.37|24.97|0
1732628100000|2024-11-26 13:35:00|27.39|24.99|27.34|24.94|27.42|25.02|27.34|24.94|0
1732628400000|2024-11-26 13:40:00|27.32|24.92|27.28|24.88|27.32|24.92|27.26|24.86|0
1732628700000|2024-11-26 13:45:00|27.3|24.9|27.4|25|27.45|25.05|27.28|24.88|0
1732629000000|2024-11-26 13:50:00|27.41|25.01|27.34|24.94|27.46|25.06|27.34|24.94|0
1732629300000|2024-11-26 13:55:00|27.35|24.95|27.39|24.99|27.46|25.06|27.33|24.93|0
1732629600000|2024-11-26 14:00:00|27.37|24.97|27.33|24.93|27.41|25.01|27.33|24.93|0
1732629900000|2024-11-26 14:05:00|27.31|24.91|27.24|24.84|27.31|24.91|27.22|24.82|0
1732630200000|2024-11-26 14:10:00|27.25|24.85|27.16|24.76|27.27|24.87|27.16|24.76|0
1732630500000|2024-11-26 14:15:00|27.15|24.75|27.24|24.84|27.25|24.85|27.15|24.75|0
1732630800000|2024-11-26 14:20:00|27.25|24.85|27.36|24.96|27.37|24.97|27.24|24.84|0
1732631100000|2024-11-26 14:25:00|27.41|25.01|27.43|25.03|27.51|25.11|27.39|24.99|0
1732631400000|2024-11-26 14:30:00|27.4|25|27.23|24.83|27.45|25.05|27.17|24.77|0
1732631700000|2024-11-26 14:35:00|27.2|24.8|27.16|24.76|27.44|25.04|26.89|24.49|0
1732632000000|2024-11-26 14:40:00|27.11|24.71|27.2|24.8|27.29|24.89|27.02|24.62|0
1732632300000|2024-11-26 14:45:00|27.15|24.75|26.93|24.53|27.17|24.77|26.93|24.53|0
1732632600000|2024-11-26 14:50:00|26.89|24.49|27.11|24.71|27.11|24.71|26.78|24.38|0
1732632900000|2024-11-26 14:55:00|27.12|24.72|26.9|24.5|27.12|24.72|26.83|24.43|0
1732633200000|2024-11-26 15:00:00|26.87|24.47|26.94|24.54|27.05|24.65|26.76|24.36|0
1732633500000|2024-11-26 15:05:00|26.95|24.55|27.05|24.65|27.09|24.69|26.91|24.51|0
1732633800000|2024-11-26 15:10:00|27.07|24.67|26.96|24.56|27.19|24.79|26.93|24.53|0
1732634100000|2024-11-26 15:15:00|26.98|24.58|27.23|24.83|27.26|24.86|26.93|24.53|0
1732634400000|2024-11-26 15:20:00|27.17|24.77|27.14|24.74|27.22|24.82|26.97|24.57|0
1732634700000|2024-11-26 15:25:00|27.13|24.73|26.95|24.55|27.28|24.88|26.89|24.49|0
1732635000000|2024-11-26 15:30:00|26.97|24.57|27.14|24.74|27.14|24.74|26.87|24.47|0
1732635300000|2024-11-26 15:35:00|27.13|24.73|27.01|24.61|27.2|24.8|26.95|24.55|0
1732635600000|2024-11-26 15:40:00|26.99|24.59|26.69|24.29|27.06|24.66|26.69|24.29|0
1732635900000|2024-11-26 15:45:00|26.7|24.3|26.83|24.43|26.93|24.53|26.69|24.29|0
1732636200000|2024-11-26 15:50:00|26.82|24.42|26.79|24.39|26.93|24.53|26.76|24.36|0
1732636500000|2024-11-26 15:55:00|26.8|24.4|26.81|24.41|26.84|24.44|26.65|24.25|0
1732636800000|2024-11-26 16:00:00|26.8|24.4|26.62|24.22|26.8|24.4|26.57|24.17|0
1732637100000|2024-11-26 16:05:00|26.64|24.24|26.75|24.35|26.78|24.38|26.62|24.22|0
1732637400000|2024-11-26 16:10:00|26.74|24.34|26.82|24.42|26.89|24.49|26.68|24.28|0
1732637700000|2024-11-26 16:15:00|26.81|24.41|26.78|24.38|26.88|24.48|26.74|24.34|0
1732638000000|2024-11-26 16:20:00|26.75|24.35|26.66|24.26|26.79|24.39|26.57|24.17|0
1732638300000|2024-11-26 16:25:00|26.65|24.25|26.58|24.18|26.7|24.3|26.57|24.17|0
1732638600000|2024-11-26 16:30:00|26.55|24.15|26.55|24.15|26.63|24.23|26.5|24.1|0
1732638900000|2024-11-26 16:35:00|26.56|24.16|26.45|24.05|26.6|24.2|26.44|24.04|0
1732639200000|2024-11-26 16:40:00|26.46|24.06|26.59|24.19|26.64|24.24|26.45|24.05|0
1732639500000|2024-11-26 16:45:00|26.57|24.17|26.61|24.21|26.65|24.25|26.5|24.1|0
1732639800000|2024-11-26 16:50:00|26.62|24.22|26.44|24.04|26.62|24.22|26.43|24.03|0
1732640100000|2024-11-26 16:55:00|26.43|24.03|26.48|24.08|26.55|24.15|26.42|24.02|0
1732640400000|2024-11-26 17:00:00|26.47|24.07|26.65|24.25|26.66|24.26|26.47|24.07|0
1732640700000|2024-11-26 17:05:00|26.64|24.24|26.56|24.16|26.73|24.33|26.52|24.12|0
1732641000000|2024-11-26 17:10:00|26.55|24.15|26.71|24.31|26.71|24.31|26.53|24.13|0
1732641300000|2024-11-26 17:15:00|26.7|24.3|26.69|24.29|26.75|24.35|26.66|24.26|0
1732641600000|2024-11-26 17:20:00|26.68|24.28|26.75|24.35|26.75|24.35|26.65|24.25|0
1732641900000|2024-11-26 17:25:00|26.76|24.36|26.67|24.27|26.79|24.39|26.66|24.26|0
1732642200000|2024-11-26 17:30:00|26.66|24.26|26.52|24.12|26.66|24.26|26.52|24.12|0
1732642500000|2024-11-26 17:35:00|26.53|24.13|26.49|24.09|26.57|24.17|26.49|24.09|0
1732642800000|2024-11-26 17:40:00|26.51|24.11|26.44|24.04|26.52|24.12|26.42|24.02|0
1732643100000|2024-11-26 17:45:00|26.45|24.05|26.46|24.06|26.48|24.08|26.42|24.02|0
1732643400000|2024-11-26 17:50:00|26.45|24.05|26.38|23.98|26.46|24.06|26.37|23.97|0
1732643700000|2024-11-26 17:55:00|26.39|23.99|26.32|23.92|26.41|24.01|26.29|23.89|0
1732644000000|2024-11-26 18:00:00|26.33|23.93|26.34|23.94|26.37|23.97|26.29|23.89|0
1732644300000|2024-11-26 18:05:00|26.35|23.95|26.37|23.97|26.38|23.98|26.29|23.89|0
1732644600000|2024-11-26 18:10:00|26.36|23.96|26.38|23.98|26.49|24.09|26.36|23.96|0
1732644900000|2024-11-26 18:15:00|26.37|23.97|26.45|24.05|26.51|24.11|26.31|23.91|0
1732645200000|2024-11-26 18:20:00|26.46|24.06|26.37|23.97|26.52|24.12|26.34|23.94|0
1732645500000|2024-11-26 18:25:00|26.39|23.99|26.4|24|26.42|24.02|26.34|23.94|0
1732645800000|2024-11-26 18:30:00|26.41|24.01|26.34|23.94|26.41|24.01|26.34|23.94|0
1732646100000|2024-11-26 18:35:00|26.36|23.96|26.44|24.04|26.48|24.08|26.35|23.95|0
1732646400000|2024-11-26 18:40:00|26.41|24.01|26.3|23.9|26.41|24.01|26.27|23.87|0
1732646700000|2024-11-26 18:45:00|26.27|23.87|26.31|23.91|26.35|23.95|26.27|23.87|0
1732647000000|2024-11-26 18:50:00|26.32|23.92|26.32|23.92|26.32|23.92|26.28|23.88|0
1732647300000|2024-11-26 18:55:00|26.33|23.93|26.27|23.87|26.34|23.94|26.26|23.86|0
1732647600000|2024-11-26 19:00:00|26.28|23.88|26.17|23.77|26.32|23.92|26.16|23.76|0
1732647900000|2024-11-26 19:05:00|26.16|23.76|26.42|24.02|26.43|24.03|26.16|23.76|0
1732648200000|2024-11-26 19:10:00|26.43|24.03|26.41|24.01|26.45|24.05|26.28|23.88|0
1732648500000|2024-11-26 19:15:00|26.39|23.99|26.62|24.22|26.68|24.28|26.39|23.99|0
1732648800000|2024-11-26 19:20:00|26.64|24.24|26.67|24.27|26.68|24.28|26.49|24.09|0
1732649100000|2024-11-26 19:25:00|26.66|24.26|26.47|24.07|26.68|24.28|26.45|24.05|0
1732649400000|2024-11-26 19:30:00|26.5|24.1|26.32|23.92|26.55|24.15|26.31|23.91|0
1732649700000|2024-11-26 19:35:00|26.31|23.91|26.31|23.91|26.42|24.02|26.28|23.88|0
1732650000000|2024-11-26 19:40:00|26.33|23.93|26.33|23.93|26.4|24|26.23|23.83|0
1732650300000|2024-11-26 19:45:00|26.31|23.91|26.28|23.88|26.39|23.99|26.26|23.86|0
1732650600000|2024-11-26 19:50:00|26.27|23.87|26.32|23.92|26.34|23.94|26.25|23.85|0
1732650900000|2024-11-26 19:55:00|26.33|23.93|26.75|24.35|26.8|24.4|26.27|23.87|0
1732651200000|2024-11-26 20:00:00|26.76|24.36|26.66|24.26|26.8|24.4|26.66|24.26|0
1732651500000|2024-11-26 20:05:00|26.65|24.25|26.64|24.24|26.68|24.28|26.61|24.21|0
1732651800000|2024-11-26 20:10:00|26.65|24.25|26.63|24.23|26.67|24.27|26.57|24.17|0
1732652100000|2024-11-26 20:15:00|26.62|24.22|26.62|24.22|26.64|24.24|26.57|24.17|0
1732652400000|2024-11-26 20:20:00|26.66|24.26|26.59|24.19|26.69|24.29|26.59|24.19|0
1732652700000|2024-11-26 20:25:00|26.61|24.21|26.59|24.19|26.64|24.24|26.56|24.16|0
1732653000000|2024-11-26 20:30:00|26.62|24.22|26.57|24.17|26.65|24.25|26.51|24.11|0
1732653300000|2024-11-26 20:35:00|26.56|24.16|26.57|24.17|26.62|24.22|26.55|24.15|0
1732653600000|2024-11-26 20:40:00|26.56|24.16|26.45|24.05|26.6|24.2|26.44|24.04|0
1732653900000|2024-11-26 20:45:00|26.44|24.04|26.25|23.85|26.46|24.06|26.22|23.82|0
1732654200000|2024-11-26 20:50:00|26.19|23.79|26.34|23.94|26.38|23.98|26.17|23.77|0
1732654500000|2024-11-26 20:55:00|26.33|23.93|26.43|24.03|26.43|24.03|26.23|23.83|0
1732654800000|2024-11-26 21:00:00|26.42|24.02|26.3|23.9|26.45|24.05|26.27|23.87|0
1732655100000|2024-11-26 21:05:00|26.31|23.91|26.25|23.85|26.33|23.93|26.25|23.85|0
1732655400000|2024-11-26 21:10:00|26.27|23.87|26.23|23.83|26.27|23.87|26.21|23.81|0
1732655700000|2024-11-26 21:15:00|26.33|23.73|26.34|23.74|26.41|23.81|26.32|23.72|0
1732656000000|2024-11-26 21:20:00|26.33|23.73|26.31|23.71|26.34|23.74|26.29|23.69|0
1732656300000|2024-11-26 21:25:00|26.29|23.69|26.3|23.7|26.32|23.72|26.29|23.69|0
1732656600000|2024-11-26 21:30:00|26.32|23.72|26.33|23.73|26.36|23.76|26.31|23.71|0
1732656900000|2024-11-26 21:35:00|26.31|23.71|26.31|23.71|26.34|23.74|26.3|23.7|0
1732657200000|2024-11-26 21:40:00|26.3|23.7|26.29|23.69|26.33|23.73|26.29|23.69|0
1732657500000|2024-11-26 21:45:00|26.3|23.7|26.3|23.7|26.3|23.7|26.27|23.67|0
1732657800000|2024-11-26 21:50:00|26.31|23.71|26.28|23.68|26.31|23.71|26.28|23.68|0
1732658100000|2024-11-26 21:55:00|26.27|23.67|26.34|23.74|26.34|23.74|26.27|23.67|0
1732658400000|2024-11-26 22:00:00|26.35|23.75|26.34|23.74|26.35|23.75|26.33|23.73|0
1732658700000|2024-11-26 22:05:00|26.35|23.75|26.38|23.78|26.4|23.8|26.33|23.73|0
1732659000000|2024-11-26 22:10:00|26.37|23.77|26.38|23.78|26.38|23.78|26.36|23.76|0
1732659300000|2024-11-26 22:15:00|26.37|23.77|26.35|23.75|26.38|23.78|26.35|23.75|0
1732659600000|2024-11-26 22:20:00|26.36|23.76|26.38|23.78|26.4|23.8|26.35|23.75|0
1732659900000|2024-11-26 22:25:00|26.37|23.77|26.41|23.81|26.41|23.81|26.37|23.77|0
1732660200000|2024-11-26 22:30:00|26.4|23.8|26.37|23.77|26.4|23.8|26.37|23.77|0
1732660500000|2024-11-26 22:35:00|26.38|23.78|26.38|23.78|26.4|23.8|26.38|23.78|0
1732660800000|2024-11-26 22:40:00|26.36|23.76|26.39|23.79|26.39|23.79|26.36|23.76|0
1732661100000|2024-11-26 22:45:00|26.38|23.78|26.38|23.78|26.38|23.78|26.35|23.75|0
1732661400000|2024-11-26 22:50:00|26.37|23.77|26.37|23.77|26.37|23.77|26.37|23.77|0
1732661700000|2024-11-26 22:55:00|26.35|23.75|26.37|23.77|26.37|23.77|26.35|23.75|0
1732662000000|2024-11-26 23:00:00|26.36|23.76|26.38|23.78|26.55|23.95|26.36|23.76|0
1732662300000|2024-11-26 23:05:00|26.39|23.79|26.32|23.72|26.39|23.79|26.29|23.69|0
1732662600000|2024-11-26 23:10:00|26.31|23.71|26.28|23.68|26.31|23.71|26.26|23.66|0
1732662900000|2024-11-26 23:15:00|26.3|23.7|26.36|23.76|26.37|23.77|26.28|23.68|0
1732663200000|2024-11-26 23:20:00|26.37|23.77|26.4|23.8|26.41|23.81|26.35|23.75|0
1732663500000|2024-11-26 23:25:00|26.41|23.81|26.43|23.83|26.44|23.84|26.35|23.75|0
1732663800000|2024-11-26 23:30:00|26.42|23.82|26.31|23.71|26.42|23.82|26.31|23.71|0
1732664100000|2024-11-26 23:35:00|26.3|23.7|26.36|23.76|26.36|23.76|26.3|23.7|0
1732664400000|2024-11-26 23:40:00|26.37|23.77|26.36|23.76|26.39|23.79|26.35|23.75|0
1732664700000|2024-11-26 23:45:00|26.35|23.75|26.35|23.75|26.36|23.76|26.32|23.72|0
1732665000000|2024-11-26 23:50:00|26.34|23.74|26.37|23.77|26.37|23.77|26.34|23.74|0
1732665300000|2024-11-26 23:55:00|26.36|23.76|26.37|23.77|26.38|23.78|26.34|23.74|0
1732665600000|2024-11-27 00:00:00|26.36|23.76|26.43|23.83|26.44|23.84|26.34|23.74|0
1732665900000|2024-11-27 00:05:00|26.44|23.84|26.46|23.86|26.46|23.86|26.41|23.81|0
1732666200000|2024-11-27 00:10:00|26.47|23.87|26.45|23.85|26.48|23.88|26.45|23.85|0
1732666500000|2024-11-27 00:15:00|26.44|23.84|26.43|23.83|26.45|23.85|26.42|23.82|0
1732666800000|2024-11-27 00:20:00|26.44|23.84|26.45|23.85|26.46|23.86|26.43|23.83|0
1732667100000|2024-11-27 00:25:00|26.46|23.86|26.47|23.87|26.51|23.91|26.46|23.86|0
1732667400000|2024-11-27 00:30:00|26.45|23.85|26.45|23.85|26.49|23.89|26.43|23.83|0
1732667700000|2024-11-27 00:35:00|26.44|23.84|26.45|23.85|26.47|23.87|26.43|23.83|0
1732668000000|2024-11-27 00:40:00|26.46|23.86|26.48|23.88|26.49|23.89|26.45|23.85|0
1732668300000|2024-11-27 00:45:00|26.49|23.89|26.48|23.88|26.53|23.93|26.46|23.86|0
1732668600000|2024-11-27 00:50:00|26.47|23.87|26.39|23.79|26.47|23.87|26.39|23.79|0
1732668900000|2024-11-27 00:55:00|26.38|23.78|26.39|23.79|26.39|23.79|26.34|23.74|0
1732669200000|2024-11-27 01:00:00|26.38|23.78|26.36|23.76|26.4|23.8|26.33|23.73|0
1732669500000|2024-11-27 01:05:00|26.35|23.75|26.38|23.78|26.39|23.79|26.35|23.75|0
1732669800000|2024-11-27 01:10:00|26.39|23.79|26.35|23.75|26.41|23.81|26.34|23.74|0
1732670100000|2024-11-27 01:15:00|26.34|23.74|26.35|23.75|26.36|23.76|26.33|23.73|0
1732670400000|2024-11-27 01:20:00|26.34|23.74|27.1|24.5|27.1|24.5|26.34|23.74|0
1732670700000|2024-11-27 01:25:00|27.09|24.49|27.11|24.51|27.13|24.53|27.07|24.47|0
1732671000000|2024-11-27 01:30:00|27.01|24.61|26.98|24.58|27.02|24.62|26.97|24.57|0
1732671300000|2024-11-27 01:35:00|26.99|24.59|26.98|24.58|27.01|24.61|26.97|24.57|0
1732671600000|2024-11-27 01:40:00|26.97|24.57|26.94|24.54|26.98|24.58|26.92|24.52|0
1732671900000|2024-11-27 01:45:00|26.95|24.55|26.96|24.56|26.99|24.59|26.95|24.55|0
1732672200000|2024-11-27 01:50:00|26.95|24.55|26.93|24.53|26.96|24.56|26.92|24.52|0
1732672500000|2024-11-27 01:55:00|26.92|24.52|26.91|24.51|26.94|24.54|26.89|24.49|0
1732672800000|2024-11-27 02:00:00|26.9|24.5|26.91|24.51|26.93|24.53|26.9|24.5|0
1732673100000|2024-11-27 02:05:00|26.9|24.5|26.88|24.48|26.91|24.51|26.87|24.47|0
1732673400000|2024-11-27 02:10:00|26.87|24.47|26.87|24.47|26.9|24.5|26.87|24.47|0
1732673700000|2024-11-27 02:15:00|26.88|24.48|26.86|24.46|26.88|24.48|26.86|24.46|0
1732674000000|2024-11-27 02:20:00|26.87|24.47|26.79|24.39|26.89|24.49|26.78|24.38|0
1732674300000|2024-11-27 02:25:00|26.78|24.38|26.73|24.33|26.78|24.38|26.72|24.32|0
1732674600000|2024-11-27 02:30:00|26.72|24.32|26.76|24.36|26.78|24.38|26.72|24.32|0
1732674900000|2024-11-27 02:35:00|26.78|24.38|26.77|24.37|26.79|24.39|26.76|24.36|0
1732675200000|2024-11-27 02:40:00|26.78|24.38|26.7|24.3|26.78|24.38|26.7|24.3|0
1732675500000|2024-11-27 02:45:00|26.72|24.32|26.72|24.32|26.74|24.34|26.7|24.3|0
1732675800000|2024-11-27 02:50:00|26.7|24.3|26.76|24.36|26.76|24.36|26.7|24.3|0
1732676100000|2024-11-27 02:55:00|26.77|24.37|26.82|24.42|26.82|24.42|26.76|24.36|0
1732676400000|2024-11-27 03:00:00|26.83|24.43|26.84|24.44|26.85|24.45|26.82|24.42|0
1732676700000|2024-11-27 03:05:00|26.85|24.45|26.92|24.52|26.92|24.52|26.84|24.44|0
1732677000000|2024-11-27 03:10:00|26.91|24.51|26.91|24.51|26.92|24.52|26.88|24.48|0
1732677300000|2024-11-27 03:15:00|26.92|24.52|26.95|24.55|26.95|24.55|26.91|24.51|0
1732677600000|2024-11-27 03:20:00|26.94|24.54|26.94|24.54|26.96|24.56|26.93|24.53|0
1732677900000|2024-11-27 03:25:00|26.95|24.55|26.96|24.56|26.96|24.56|26.93|24.53|0
1732678200000|2024-11-27 03:30:00|26.97|24.57|27.03|24.63|27.05|24.65|26.97|24.57|0
1732678500000|2024-11-27 03:35:00|27.04|24.64|27.04|24.64|27.04|24.64|26.99|24.59|0
1732678800000|2024-11-27 03:40:00|27.05|24.65|26.99|24.59|27.05|24.65|26.99|24.59|0
1732679100000|2024-11-27 03:45:00|26.98|24.58|26.96|24.56|26.98|24.58|26.92|24.52|0
1732679400000|2024-11-27 03:50:00|26.97|24.57|26.96|24.56|27|24.6|26.96|24.56|0
1732679700000|2024-11-27 03:55:00|26.97|24.57|26.97|24.57|26.98|24.58|26.96|24.56|0
1732680000000|2024-11-27 04:00:00|26.98|24.58|27|24.6|27.01|24.61|26.98|24.58|0
1732680300000|2024-11-27 04:05:00|26.99|24.59|27.02|24.62|27.03|24.63|26.99|24.59|0
1732680600000|2024-11-27 04:10:00|27.01|24.61|27.04|24.64|27.04|24.64|27|24.6|0
1732680900000|2024-11-27 04:15:00|27.03|24.63|27.04|24.64|27.06|24.66|27.03|24.63|0
1732681200000|2024-11-27 04:20:00|27.06|24.66|27.05|24.65|27.07|24.67|27.05|24.65|0
1732681500000|2024-11-27 04:25:00|27.04|24.64|27.05|24.65|27.05|24.65|27.03|24.63|0
1732681800000|2024-11-27 04:30:00|27.04|24.64|27.08|24.68|27.08|24.68|27.04|24.64|0
1732682100000|2024-11-27 04:35:00|27.06|24.66|27.09|24.69|27.1|24.7|27.06|24.66|0
1732682400000|2024-11-27 04:40:00|27.1|24.7|27.06|24.66|27.1|24.7|27.06|24.66|0
1732682700000|2024-11-27 04:45:00|27.07|24.67|27.14|24.74|27.14|24.74|27.06|24.66|0
1732683000000|2024-11-27 04:50:00|27.15|24.75|27.14|24.74|27.23|24.83|27.14|24.74|0
1732683300000|2024-11-27 04:55:00|27.15|24.75|27.13|24.73|27.18|24.78|27.11|24.71|0
1732683600000|2024-11-27 05:00:00|27.12|24.72|27.14|24.74|27.15|24.75|27.12|24.72|0
1732683900000|2024-11-27 05:05:00|27.15|24.75|27.13|24.73|27.16|24.76|27.13|24.73|0
1732684200000|2024-11-27 05:10:00|27.14|24.74|27.15|24.75|27.16|24.76|27.13|24.73|0
1732684500000|2024-11-27 05:15:00|27.16|24.76|27.2|24.8|27.23|24.83|27.16|24.76|0
1732684800000|2024-11-27 05:20:00|27.21|24.81|27.16|24.76|27.22|24.82|27.16|24.76|0
1732685100000|2024-11-27 05:25:00|27.15|24.75|27.13|24.73|27.15|24.75|27.11|24.71|0
1732685400000|2024-11-27 05:30:00|27.12|24.72|27.06|24.66|27.13|24.73|27.05|24.65|0
1732685700000|2024-11-27 05:35:00|27.05|24.65|27.05|24.65|27.06|24.66|27.05|24.65|0
1732686000000|2024-11-27 05:40:00|27.06|24.66|27.07|24.67|27.07|24.67|27.04|24.64|0
1732686300000|2024-11-27 05:45:00|27.06|24.66|27.08|24.68|27.11|24.71|27.06|24.66|0
1732686600000|2024-11-27 05:50:00|27.09|24.69|27.09|24.69|27.11|24.71|27.08|24.68|0
1732686900000|2024-11-27 05:55:00|27.11|24.71|27.16|24.76|27.16|24.76|27.11|24.71|0
1732687200000|2024-11-27 06:00:00|27.14|24.74|27.16|24.76|27.17|24.77|27.12|24.72|0
1732687500000|2024-11-27 06:05:00|27.17|24.77|27.11|24.71|27.17|24.77|27.08|24.68|0
1732687800000|2024-11-27 06:10:00|27.1|24.7|27.07|24.67|27.1|24.7|27.07|24.67|0
1732688100000|2024-11-27 06:15:00|27.08|24.68|27.03|24.63|27.08|24.68|27.01|24.61|0
1732688400000|2024-11-27 06:20:00|27.04|24.64|27.02|24.62|27.05|24.65|27.02|24.62|0
1732688700000|2024-11-27 06:25:00|27.03|24.63|27.04|24.64|27.04|24.64|27.02|24.62|0
1732689000000|2024-11-27 06:30:00|27.05|24.65|27.03|24.63|27.05|24.65|27.01|24.61|0
1732689300000|2024-11-27 06:35:00|27.04|24.64|27.06|24.66|27.09|24.69|27.03|24.63|0
1732689600000|2024-11-27 06:40:00|27.05|24.65|27|24.6|27.06|24.66|27|24.6|0
1732689900000|2024-11-27 06:45:00|27.01|24.61|27.05|24.65|27.06|24.66|26.99|24.59|0
1732690200000|2024-11-27 06:50:00|27.04|24.64|27.02|24.62|27.05|24.65|27.02|24.62|0
1732690500000|2024-11-27 06:55:00|27.03|24.63|27.09|24.69|27.11|24.71|27.02|24.62|0
1732690800000|2024-11-27 07:00:00|27.08|24.68|27.05|24.65|27.15|24.75|27.05|24.65|0
1732691100000|2024-11-27 07:05:00|27.04|24.64|27.04|24.64|27.06|24.66|27|24.6|0
1732691400000|2024-11-27 07:10:00|27.06|24.66|27.03|24.63|27.11|24.71|27.01|24.61|0
1732691700000|2024-11-27 07:15:00|27.04|24.64|26.96|24.56|27.04|24.64|26.96|24.56|0
1732692000000|2024-11-27 07:20:00|26.95|24.55|27|24.6|27.01|24.61|26.94|24.54|0
1732692300000|2024-11-27 07:25:00|27.01|24.61|26.98|24.58|27.02|24.62|26.97|24.57|0
1732692600000|2024-11-27 07:30:00|26.99|24.59|26.93|24.53|26.99|24.59|26.89|24.49|0
1732692900000|2024-11-27 07:35:00|26.94|24.54|26.92|24.52|26.95|24.55|26.9|24.5|0
1732693200000|2024-11-27 07:40:00|26.93|24.53|26.92|24.52|26.95|24.55|26.91|24.51|0
1732693500000|2024-11-27 07:45:00|26.91|24.51|26.99|24.59|27.03|24.63|26.91|24.51|0
1732693800000|2024-11-27 07:50:00|27|24.6|26.97|24.57|27.05|24.65|26.97|24.57|0
1732694100000|2024-11-27 07:55:00|26.95|24.55|27.03|24.63|27.05|24.65|26.95|24.55|0
1732694400000|2024-11-27 08:00:00|27.02|24.62|27.27|24.87|27.29|24.89|27.02|24.62|0
1732694700000|2024-11-27 08:05:00|27.26|24.86|27.14|24.74|27.29|24.89|27.07|24.67|0
1732695000000|2024-11-27 08:10:00|27.15|24.75|27.27|24.87|27.27|24.87|27.13|24.73|0
1732695300000|2024-11-27 08:15:00|27.26|24.86|27.23|24.83|27.28|24.88|27.17|24.77|0
1732695600000|2024-11-27 08:20:00|27.22|24.82|27.43|25.03|27.48|25.08|27.21|24.81|0
1732695900000|2024-11-27 08:25:00|27.42|25.02|27.39|24.99|27.45|25.05|27.29|24.89|0
1732696200000|2024-11-27 08:30:00|27.38|24.98|27.32|24.92|27.46|25.06|27.32|24.92|0
1732696500000|2024-11-27 08:35:00|27.31|24.91|27.35|24.95|27.39|24.99|27.27|24.87|0
1732696800000|2024-11-27 08:40:00|27.38|24.98|27.45|25.05|27.52|25.12|27.37|24.97|0
1732697100000|2024-11-27 08:45:00|27.43|25.03|27.35|24.95|27.47|25.07|27.32|24.92|0
1732697400000|2024-11-27 08:50:00|27.34|24.94|27.49|25.09|27.5|25.1|27.34|24.94|0
1732697700000|2024-11-27 08:55:00|27.5|25.1|27.42|25.02|27.53|25.13|27.41|25.01|0
1732698000000|2024-11-27 09:00:00|27.41|25.01|27.3|24.9|27.44|25.04|27.3|24.9|0
1732698300000|2024-11-27 09:05:00|27.27|24.87|27.39|24.99|27.39|24.99|27.25|24.85|0
1732698600000|2024-11-27 09:10:00|27.4|25|27.35|24.95|27.42|25.02|27.31|24.91|0
1732698900000|2024-11-27 09:15:00|27.36|24.96|27.42|25.02|27.44|25.04|27.29|24.89|0
1732699200000|2024-11-27 09:20:00|27.43|25.03|27.4|25|27.52|25.12|27.39|24.99|0
1732699500000|2024-11-27 09:25:00|27.39|24.99|27.46|25.06|27.48|25.08|27.38|24.98|0
1732699800000|2024-11-27 09:30:00|27.47|25.07|26.89|24.49|27.49|25.09|26.81|24.41|0
1732700100000|2024-11-27 09:35:00|26.9|24.5|26.83|24.43|26.94|24.54|26.8|24.4|0
1732700400000|2024-11-27 09:40:00|26.82|24.42|26.88|24.48|26.9|24.5|26.82|24.42|0
1732700700000|2024-11-27 09:45:00|26.85|24.45|26.91|24.51|26.94|24.54|26.8|24.4|0
1732701000000|2024-11-27 09:50:00|26.9|24.5|26.86|24.46|26.93|24.53|26.85|24.45|0
1732701300000|2024-11-27 09:55:00|26.89|24.49|26.79|24.39|26.89|24.49|26.78|24.38|0
1732701600000|2024-11-27 10:00:00|26.78|24.38|26.84|24.44|26.85|24.45|26.74|24.34|0
1732701900000|2024-11-27 10:05:00|26.85|24.45|26.87|24.47|26.88|24.48|26.77|24.37|0
1732702200000|2024-11-27 10:10:00|26.88|24.48|26.79|24.39|26.91|24.51|26.78|24.38|0
1732702500000|2024-11-27 10:15:00|26.78|24.38|26.79|24.39|26.81|24.41|26.71|24.31|0
1732702800000|2024-11-27 10:20:00|26.8|24.4|26.81|24.41|26.85|24.45|26.78|24.38|0
1732703100000|2024-11-27 10:25:00|26.82|24.42|26.76|24.36|26.82|24.42|26.73|24.33|0
1732703400000|2024-11-27 10:30:00|26.77|24.37|26.77|24.37|26.79|24.39|26.73|24.33|0
1732703700000|2024-11-27 10:35:00|26.76|24.36|26.78|24.38|26.8|24.4|26.75|24.35|0
1732704000000|2024-11-27 10:40:00|26.79|24.39|26.78|24.38|26.8|24.4|26.74|24.34|0
1732704300000|2024-11-27 10:45:00|26.8|24.4|26.78|24.38|26.81|24.41|26.76|24.36|0
1732704600000|2024-11-27 10:50:00|26.79|24.39|26.75|24.35|26.79|24.39|26.74|24.34|0
1732704900000|2024-11-27 10:55:00|26.74|24.34|26.67|24.27|26.75|24.35|26.63|24.23|0
1732705200000|2024-11-27 11:00:00|26.68|24.28|26.66|24.26|26.69|24.29|26.63|24.23|0
1732705500000|2024-11-27 11:05:00|26.65|24.25|26.74|24.34|26.76|24.36|26.65|24.25|0
1732705800000|2024-11-27 11:10:00|26.76|24.36|26.85|24.45|26.85|24.45|26.74|24.34|0
1732706100000|2024-11-27 11:15:00|26.84|24.44|26.84|24.44|26.86|24.46|26.8|24.4|0
1732706400000|2024-11-27 11:20:00|26.83|24.43|26.89|24.49|26.96|24.56|26.81|24.41|0
1732706700000|2024-11-27 11:25:00|26.88|24.48|26.9|24.5|26.92|24.52|26.87|24.47|0
1732707000000|2024-11-27 11:30:00|26.91|24.51|26.79|24.39|26.91|24.51|26.77|24.37|0
1732707300000|2024-11-27 11:35:00|26.78|24.38|26.8|24.4|26.8|24.4|26.75|24.35|0
1732707600000|2024-11-27 11:40:00|26.81|24.41|26.71|24.31|26.81|24.41|26.7|24.3|0
1732707900000|2024-11-27 11:45:00|26.7|24.3|26.75|24.35|26.76|24.36|26.7|24.3|0
1732708200000|2024-11-27 11:50:00|26.76|24.36|26.7|24.3|26.76|24.36|26.69|24.29|0
1732708500000|2024-11-27 11:55:00|26.68|24.28|26.66|24.26|26.68|24.28|26.64|24.24|0
1732708800000|2024-11-27 12:00:00|26.65|24.25|26.7|24.3|26.71|24.31|26.64|24.24|0
1732709100000|2024-11-27 12:05:00|26.71|24.31|26.74|24.34|26.79|24.39|26.69|24.29|0
1732709400000|2024-11-27 12:10:00|26.73|24.33|26.69|24.29|26.73|24.33|26.66|24.26|0
1732709700000|2024-11-27 12:15:00|26.67|24.27|26.61|24.21|26.67|24.27|26.61|24.21|0
1732710000000|2024-11-27 12:20:00|26.63|24.23|26.57|24.17|26.63|24.23|26.53|24.13|0
1732710300000|2024-11-27 12:25:00|26.56|24.16|26.65|24.25|26.66|24.26|26.54|24.14|0
1732710600000|2024-11-27 12:30:00|26.64|24.24|26.59|24.19|26.65|24.25|26.59|24.19|0
1732710900000|2024-11-27 12:35:00|26.6|24.2|26.58|24.18|26.62|24.22|26.55|24.15|0
1732711200000|2024-11-27 12:40:00|26.59|24.19|26.6|24.2|26.61|24.21|26.55|24.15|0
1732711500000|2024-11-27 12:45:00|26.59|24.19|26.61|24.21|26.62|24.22|26.57|24.17|0
1732711800000|2024-11-27 12:50:00|26.62|24.22|26.54|24.14|26.64|24.24|26.53|24.13|0
1732712100000|2024-11-27 12:55:00|26.53|24.13|26.58|24.18|26.59|24.19|26.5|24.1|0
1732712400000|2024-11-27 13:00:00|26.57|24.17|26.4|24|26.62|24.22|26.23|23.83|0
1732712700000|2024-11-27 13:05:00|26.39|23.99|26.34|23.94|26.41|24.01|26.34|23.94|0
1732713000000|2024-11-27 13:10:00|26.36|23.96|26.35|23.95|26.38|23.98|26.29|23.89|0
1732713300000|2024-11-27 13:15:00|26.34|23.94|26.26|23.86|26.34|23.94|26.25|23.85|0
1732713600000|2024-11-27 13:20:00|26.25|23.85|26.3|23.9|26.3|23.9|26.19|23.79|0
1732713900000|2024-11-27 13:25:00|26.31|23.91|26.3|23.9|26.35|23.95|26.28|23.88|0
1732714200000|2024-11-27 13:30:00|26.29|23.89|26.31|23.91|26.31|23.91|26.15|23.75|0
1732714500000|2024-11-27 13:35:00|26.3|23.9|26.19|23.79|26.33|23.93|26.17|23.77|0
1732714800000|2024-11-27 13:40:00|26.18|23.78|26.19|23.79|26.25|23.85|26.15|23.75|0
1732715100000|2024-11-27 13:45:00|26.18|23.78|26.24|23.84|26.3|23.9|26.18|23.78|0
1732715400000|2024-11-27 13:50:00|26.26|23.86|26.16|23.76|26.28|23.88|26.14|23.74|0
1732715700000|2024-11-27 13:55:00|26.18|23.78|26.24|23.84|26.27|23.87|26.16|23.76|0
1732716000000|2024-11-27 14:00:00|26.23|23.83|26.36|23.96|26.36|23.96|26.21|23.81|0
1732716300000|2024-11-27 14:05:00|26.34|23.94|26.38|23.98|26.41|24.01|26.32|23.92|0
1732716600000|2024-11-27 14:10:00|26.39|23.99|26.27|23.87|26.4|24|26.25|23.85|0
1732716900000|2024-11-27 14:15:00|26.29|23.89|26.31|23.91|26.34|23.94|26.27|23.87|0
1732717200000|2024-11-27 14:20:00|26.32|23.92|26.36|23.96|26.38|23.98|26.31|23.91|0
1732717500000|2024-11-27 14:25:00|26.37|23.97|26.36|23.96|26.39|23.99|26.29|23.89|0
1732717800000|2024-11-27 14:30:00|26.35|23.95|26.29|23.89|26.6|24.2|26.2|23.8|0
1732718100000|2024-11-27 14:35:00|26.33|23.93|26.48|24.08|26.57|24.17|26.3|23.9|0
1732718400000|2024-11-27 14:40:00|26.46|24.06|26.31|23.91|26.5|24.1|26.26|23.86|0
1732718700000|2024-11-27 14:45:00|26.34|23.94|26.31|23.91|26.37|23.97|26.2|23.8|0
1732719000000|2024-11-27 14:50:00|26.32|23.92|26.51|24.11|26.52|24.12|26.32|23.92|0
1732719300000|2024-11-27 14:55:00|26.52|24.12|26.42|24.02|26.52|24.12|26.37|23.97|0
1732719600000|2024-11-27 15:00:00|26.4|24|26.5|24.1|26.61|24.21|26.4|24|0
1732719900000|2024-11-27 15:05:00|26.49|24.09|26.52|24.12|26.54|24.14|26.4|24|0
1732720200000|2024-11-27 15:10:00|26.53|24.13|26.65|24.25|26.68|24.28|26.46|24.06|0
1732720500000|2024-11-27 15:15:00|26.64|24.24|26.61|24.21|26.72|24.32|26.57|24.17|0
1732720800000|2024-11-27 15:20:00|26.63|24.23|26.7|24.3|26.74|24.34|26.6|24.2|0
1732721100000|2024-11-27 15:25:00|26.71|24.31|26.87|24.47|26.92|24.52|26.67|24.27|0
1732721400000|2024-11-27 15:30:00|26.84|24.44|26.9|24.5|26.9|24.5|26.44|24.04|0
1732721700000|2024-11-27 15:35:00|26.89|24.49|27.25|24.85|27.31|24.91|26.73|24.33|0
1732722000000|2024-11-27 15:40:00|27.26|24.86|26.85|24.45|27.27|24.87|26.84|24.44|0
1732722300000|2024-11-27 15:45:00|26.86|24.46|27.07|24.67|27.07|24.67|26.84|24.44|0
1732722600000|2024-11-27 15:50:00|27.05|24.65|27.08|24.68|27.19|24.79|27.02|24.62|0
1732722900000|2024-11-27 15:55:00|27.07|24.67|27.17|24.77|27.19|24.79|27.02|24.62|0
1732723200000|2024-11-27 16:00:00|27.18|24.78|27.35|24.95|27.46|25.06|27.16|24.76|0
1732723500000|2024-11-27 16:05:00|27.34|24.94|27.17|24.77|27.39|24.99|27.15|24.75|0
1732723800000|2024-11-27 16:10:00|27.2|24.8|27.29|24.89|27.41|25.01|27.2|24.8|0
1732724100000|2024-11-27 16:15:00|27.31|24.91|27.35|24.95|27.41|25.01|27.27|24.87|0
1732724400000|2024-11-27 16:20:00|27.34|24.94|27.32|24.92|27.35|24.95|26.99|24.59|0
1732724700000|2024-11-27 16:25:00|27.33|24.93|27.35|24.95|27.41|25.01|27.26|24.86|0
1732725000000|2024-11-27 16:30:00|27.39|24.99|27.25|24.85|27.42|25.02|27.23|24.83|0
1732725300000|2024-11-27 16:35:00|27.26|24.86|27.08|24.68|27.26|24.86|27.05|24.65|0
1732725600000|2024-11-27 16:40:00|27.07|24.67|27.35|24.95|27.37|24.97|27.02|24.62|0
1732725900000|2024-11-27 16:45:00|27.34|24.94|27.48|25.08|27.51|25.11|27.28|24.88|0
1732726200000|2024-11-27 16:50:00|27.5|25.1|27.51|25.11|27.53|25.13|27.42|25.02|0
1732726500000|2024-11-27 16:55:00|27.5|25.1|27.48|25.08|27.55|25.15|27.4|25|0
1732726800000|2024-11-27 17:00:00|27.49|25.09|27.66|25.26|27.7|25.3|27.49|25.09|0
1732727100000|2024-11-27 17:05:00|27.62|25.22|27.79|25.39|27.91|25.51|27.56|25.16|0
1732727400000|2024-11-27 17:10:00|27.78|25.38|27.64|25.24|27.78|25.38|27.49|25.09|0
1732727700000|2024-11-27 17:15:00|27.63|25.23|27.6|25.2|27.72|25.32|27.59|25.19|0
1732728000000|2024-11-27 17:20:00|27.59|25.19|27.66|25.26|27.67|25.27|27.5|25.1|0
1732728300000|2024-11-27 17:25:00|27.65|25.25|27.51|25.11|27.66|25.26|27.47|25.07|0
1732728600000|2024-11-27 17:30:00|27.5|25.1|27.6|25.2|27.72|25.32|27.48|25.08|0
1732728900000|2024-11-27 17:35:00|27.61|25.21|27.63|25.23|27.7|25.3|27.55|25.15|0
1732729200000|2024-11-27 17:40:00|27.62|25.22|27.61|25.21|27.66|25.26|27.56|25.16|0
1732729500000|2024-11-27 17:45:00|27.62|25.22|27.55|25.15|27.68|25.28|27.52|25.12|0
1732729800000|2024-11-27 17:50:00|27.53|25.13|27.47|25.07|27.55|25.15|27.4|25|0
1732730100000|2024-11-27 17:55:00|27.49|25.09|27.43|25.03|27.56|25.16|27.4|25|0
1732730400000|2024-11-27 18:00:00|27.44|25.04|27.46|25.06|27.52|25.12|27.43|25.03|0
1732730700000|2024-11-27 18:05:00|27.47|25.07|27.39|24.99|27.47|25.07|27.39|24.99|0
1732731000000|2024-11-27 18:10:00|27.38|24.98|27.26|24.86|27.39|24.99|27.26|24.86|0
1732731300000|2024-11-27 18:15:00|27.24|24.84|27.21|24.81|27.34|24.94|27.2|24.8|0
1732731600000|2024-11-27 18:20:00|27.2|24.8|27.3|24.9|27.34|24.94|27.2|24.8|0
1732731900000|2024-11-27 18:25:00|27.29|24.89|27.36|24.96|27.42|25.02|27.25|24.85|0
1732732200000|2024-11-27 18:30:00|27.37|24.97|27.24|24.84|27.43|25.03|27.23|24.83|0
1732732500000|2024-11-27 18:35:00|27.23|24.83|27.17|24.77|27.23|24.83|27.11|24.71|0
1732732800000|2024-11-27 18:40:00|27.16|24.76|27.19|24.79|27.24|24.84|27.13|24.73|0
1732733100000|2024-11-27 18:45:00|27.18|24.78|27.24|24.84|27.28|24.88|27.14|24.74|0
1732733400000|2024-11-27 18:50:00|27.25|24.85|27.12|24.72|27.25|24.85|27.11|24.71|0
1732733700000|2024-11-27 18:55:00|27.13|24.73|27.15|24.75|27.16|24.76|27.06|24.66|0
1732734000000|2024-11-27 19:00:00|27.16|24.76|26.89|24.49|27.2|24.8|26.86|24.46|0
1732734300000|2024-11-27 19:05:00|26.88|24.48|26.46|24.06|26.94|24.54|26.46|24.06|0
1732734600000|2024-11-27 19:10:00|26.55|24.15|26.5|24.1|26.59|24.19|26.5|24.1|0
1732734900000|2024-11-27 19:15:00|26.49|24.09|26.57|24.17|26.59|24.19|26.49|24.09|0
1732735200000|2024-11-27 19:20:00|26.58|24.18|26.53|24.13|26.66|24.26|26.53|24.13|0
1732735500000|2024-11-27 19:25:00|26.52|24.12|26.65|24.25|26.68|24.28|26.51|24.11|0
1732735800000|2024-11-27 19:30:00|26.66|24.26|26.67|24.27|26.68|24.28|26.62|24.22|0
1732736100000|2024-11-27 19:35:00|26.68|24.28|26.66|24.26|26.78|24.38|26.62|24.22|0
1732736400000|2024-11-27 19:40:00|26.64|24.24|26.55|24.15|26.64|24.24|26.5|24.1|0
1732736700000|2024-11-27 19:45:00|26.54|24.14|26.53|24.13|26.6|24.2|26.48|24.08|0
1732737000000|2024-11-27 19:50:00|26.54|24.14|26.57|24.17|26.58|24.18|26.49|24.09|0
1732737300000|2024-11-27 19:55:00|26.58|24.18|26.66|24.26|26.66|24.26|26.55|24.15|0
1732737600000|2024-11-27 20:00:00|26.64|24.24|26.58|24.18|26.71|24.31|26.57|24.17|0
1732737900000|2024-11-27 20:05:00|26.59|24.19|26.56|24.16|26.6|24.2|26.52|24.12|0
1732738200000|2024-11-27 20:10:00|26.57|24.17|26.67|24.27|26.68|24.28|26.55|24.15|0
1732738500000|2024-11-27 20:15:00|26.66|24.26|26.71|24.31|26.73|24.33|26.6|24.2|0
1732738800000|2024-11-27 20:20:00|26.72|24.32|26.75|24.35|26.81|24.41|26.67|24.27|0
1732739100000|2024-11-27 20:25:00|26.76|24.36|26.27|23.87|26.82|24.42|26.25|23.85|0
1732739400000|2024-11-27 20:30:00|26.26|23.86|26.28|23.88|26.39|23.99|26.25|23.85|0
1732739700000|2024-11-27 20:35:00|26.29|23.89|26.31|23.91|26.34|23.94|26.28|23.88|0
1732740000000|2024-11-27 20:40:00|26.33|23.93|26.87|24.47|27.04|24.64|26.33|23.93|0
1732740300000|2024-11-27 20:45:00|26.86|24.46|26.64|24.24|26.87|24.47|26.62|24.22|0
1732740600000|2024-11-27 20:50:00|26.67|24.27|26.75|24.35|26.79|24.39|26.6|24.2|0
1732740900000|2024-11-27 20:55:00|26.74|24.34|26.7|24.3|26.79|24.39|26.68|24.28|0
1732741200000|2024-11-27 21:00:00|26.67|24.27|26.64|24.24|26.71|24.31|26.61|24.21|0
1732741500000|2024-11-27 21:05:00|26.65|24.25|26.72|24.32|26.76|24.36|26.65|24.25|0
1732741800000|2024-11-27 21:10:00|26.71|24.31|26.69|24.29|26.73|24.33|26.66|24.26|0
1732742100000|2024-11-27 21:15:00|26.79|24.19|26.77|24.17|26.86|24.26|26.77|24.17|0
1732742400000|2024-11-27 21:20:00|26.78|24.18|26.77|24.17|26.78|24.18|26.75|24.15|0
1732742700000|2024-11-27 21:25:00|26.76|24.16|26.77|24.17|26.78|24.18|26.76|24.16|0
1732743000000|2024-11-27 21:30:00|26.76|24.16|26.78|24.18|26.78|24.18|26.75|24.15|0
1732743300000|2024-11-27 21:35:00|26.79|24.19|26.82|24.22|26.82|24.22|26.77|24.17|0
1732743600000|2024-11-27 21:40:00|26.83|24.23|26.8|24.2|26.83|24.23|26.78|24.18|0
1732743900000|2024-11-27 21:45:00|26.79|24.19|26.79|24.19|26.79|24.19|26.77|24.17|0
1732744200000|2024-11-27 21:50:00|26.78|24.18|26.78|24.18|26.79|24.19|26.77|24.17|0
1732744500000|2024-11-27 21:55:00|26.77|24.17|26.78|24.18|26.79|24.19|26.75|24.15|0
1732744800000|2024-11-27 22:00:00|26.77|24.17|26.77|24.17|26.78|24.18|26.77|24.17|0
1732745100000|2024-11-27 22:05:00|26.78|24.18|26.77|24.17|26.78|24.18|26.77|24.17|0
1732745400000|2024-11-27 22:10:00|26.76|24.16|26.78|24.18|26.78|24.18|26.76|24.16|0
1732746000000|2024-11-27 22:20:00|26.77|24.17|26.76|24.16|26.77|24.17|26.76|24.16|0
1732746300000|2024-11-27 22:25:00|26.77|24.17|26.76|24.16|26.77|24.17|26.76|24.16|0
1732746600000|2024-11-27 22:30:00|26.75|24.15|26.74|24.14|26.75|24.15|26.74|24.14|0
1732747200000|2024-11-27 22:40:00|26.75|24.15|26.75|24.15|26.75|24.15|26.75|24.15|0
1732747500000|2024-11-27 22:45:00|26.74|24.14|26.75|24.15|26.76|24.16|26.74|24.14|0
1732747800000|2024-11-27 22:50:00|26.74|24.14|26.75|24.15|26.75|24.15|26.73|24.13|0
1732748100000|2024-11-27 22:55:00|26.76|24.16|26.76|24.16|26.77|24.17|26.75|24.15|0
1732748400000|2024-11-27 23:00:00|26.78|24.18|26.55|23.95|26.79|24.19|26.55|23.95|0
1732748700000|2024-11-27 23:05:00|26.54|23.94|26.59|23.99|26.59|23.99|26.5|23.9|0
1732749000000|2024-11-27 23:10:00|26.58|23.98|26.61|24.01|26.66|24.06|26.57|23.97|0
1732749300000|2024-11-27 23:15:00|26.62|24.02|26.62|24.02|26.67|24.07|26.61|24.01|0
1732749600000|2024-11-27 23:20:00|26.6|24|26.57|23.97|26.61|24.01|26.55|23.95|0
1732749900000|2024-11-27 23:25:00|26.58|23.98|26.56|23.96|26.59|23.99|26.55|23.95|0
1732750200000|2024-11-27 23:30:00|26.55|23.95|26.53|23.93|26.55|23.95|26.51|23.91|0
1732750500000|2024-11-27 23:35:00|26.54|23.94|26.54|23.94|26.55|23.95|26.53|23.93|0
1732750800000|2024-11-27 23:40:00|26.55|23.95|26.54|23.94|26.55|23.95|26.52|23.92|0
1732751100000|2024-11-27 23:45:00|26.53|23.93|26.55|23.95|26.55|23.95|26.52|23.92|0
1732751400000|2024-11-27 23:50:00|26.53|23.93|26.54|23.94|26.55|23.95|26.51|23.91|0
1732751700000|2024-11-27 23:55:00|26.53|23.93|26.53|23.93|26.54|23.94|26.51|23.91|0
1732752000000|2024-11-28 00:00:00|26.52|23.92|26.52|23.92|26.53|23.93|26.5|23.9|0
1732752300000|2024-11-28 00:05:00|26.51|23.91|26.43|23.83|26.52|23.92|26.43|23.83|0
1732752600000|2024-11-28 00:10:00|26.44|23.84|26.43|23.83|26.45|23.85|26.43|23.83|0
1732752900000|2024-11-28 00:15:00|26.44|23.84|26.44|23.84|26.44|23.84|26.41|23.81|0
1732753200000|2024-11-28 00:20:00|26.42|23.82|26.44|23.84|26.44|23.84|26.41|23.81|0
1732753500000|2024-11-28 00:25:00|26.43|23.83|26.42|23.82|26.45|23.85|26.41|23.81|0
1732753800000|2024-11-28 00:30:00|26.41|23.81|26.47|23.87|26.47|23.87|26.41|23.81|0
1732754100000|2024-11-28 00:35:00|26.46|23.86|26.43|23.83|26.46|23.86|26.42|23.82|0
1732754400000|2024-11-28 00:40:00|26.44|23.84|26.43|23.83|26.44|23.84|26.43|23.83|0
1732754700000|2024-11-28 00:45:00|26.44|23.84|26.45|23.85|26.47|23.87|26.43|23.83|0
1732755000000|2024-11-28 00:50:00|26.46|23.86|26.44|23.84|26.48|23.88|26.43|23.83|0
1732755300000|2024-11-28 00:55:00|26.43|23.83|26.44|23.84|26.45|23.85|26.43|23.83|0
1732755600000|2024-11-28 01:00:00|26.45|23.85|26.47|23.87|26.49|23.89|26.43|23.83|0
1732755900000|2024-11-28 01:05:00|26.48|23.88|26.46|23.86|26.48|23.88|26.46|23.86|0
1732756200000|2024-11-28 01:10:00|26.45|23.85|26.45|23.85|26.48|23.88|26.43|23.83|0
1732756500000|2024-11-28 01:15:00|26.46|23.86|26.44|23.84|26.47|23.87|26.44|23.84|0
1732756800000|2024-11-28 01:20:00|26.45|23.85|26.45|23.85|26.46|23.86|26.43|23.83|0
1732757100000|2024-11-28 01:25:00|26.46|23.86|26.43|23.83|26.46|23.86|26.43|23.83|0
1732757400000|2024-11-28 01:30:00|26.33|23.93|26.32|23.92|26.33|23.93|26.31|23.91|0
1732757700000|2024-11-28 01:35:00|26.33|23.93|26.78|24.38|26.81|24.41|26.32|23.92|0
1732758000000|2024-11-28 01:40:00|26.79|24.39|26.73|24.33|26.81|24.41|26.73|24.33|0
1732758300000|2024-11-28 01:45:00|26.74|24.34|26.72|24.32|26.75|24.35|26.72|24.32|0
1732758600000|2024-11-28 01:50:00|26.73|24.33|26.77|24.37|26.78|24.38|26.72|24.32|0
1732758900000|2024-11-28 01:55:00|26.76|24.36|26.78|24.38|26.81|24.41|26.76|24.36|0
1732759200000|2024-11-28 02:00:00|26.77|24.37|26.75|24.35|26.8|24.4|26.74|24.34|0
1732759500000|2024-11-28 02:05:00|26.76|24.36|26.71|24.31|26.77|24.37|26.71|24.31|0
1732759800000|2024-11-28 02:10:00|26.72|24.32|26.75|24.35|26.76|24.36|26.72|24.32|0
1732760100000|2024-11-28 02:15:00|26.74|24.34|26.73|24.33|26.74|24.34|26.71|24.31|0
1732760400000|2024-11-28 02:20:00|26.72|24.32|26.72|24.32|26.72|24.32|26.7|24.3|0
1732760700000|2024-11-28 02:25:00|26.71|24.31|26.72|24.32|26.72|24.32|26.7|24.3|0
1732761000000|2024-11-28 02:30:00|26.73|24.33|26.72|24.32|26.73|24.33|26.72|24.32|0
1732761300000|2024-11-28 02:35:00|26.73|24.33|26.74|24.34|26.74|24.34|26.72|24.32|0
1732761600000|2024-11-28 02:40:00|26.73|24.33|26.72|24.32|26.74|24.34|26.71|24.31|0
1732761900000|2024-11-28 02:45:00|26.7|24.3|26.72|24.32|26.72|24.32|26.7|24.3|0
1732762200000|2024-11-28 02:50:00|26.7|24.3|26.7|24.3|26.73|24.33|26.7|24.3|0
1732762500000|2024-11-28 02:55:00|26.71|24.31|26.71|24.31|26.73|24.33|26.7|24.3|0
1732762800000|2024-11-28 03:00:00|26.72|24.32|26.72|24.32|26.72|24.32|26.71|24.31|0
1732763100000|2024-11-28 03:05:00|26.74|24.34|26.72|24.32|26.75|24.35|26.72|24.32|0
1732763400000|2024-11-28 03:10:00|26.71|24.31|26.72|24.32|26.72|24.32|26.71|24.31|0
1732763700000|2024-11-28 03:15:00|26.71|24.31|26.73|24.33|26.74|24.34|26.71|24.31|0
1732764000000|2024-11-28 03:20:00|26.74|24.34|26.72|24.32|26.74|24.34|26.72|24.32|0
1732764300000|2024-11-28 03:25:00|26.73|24.33|26.72|24.32|26.73|24.33|26.71|24.31|0
1732764600000|2024-11-28 03:30:00|26.73|24.33|26.71|24.31|26.74|24.34|26.69|24.29|0
1732764900000|2024-11-28 03:35:00|26.72|24.32|26.69|24.29|26.72|24.32|26.69|24.29|0
1732765200000|2024-11-28 03:40:00|26.68|24.28|26.69|24.29|26.69|24.29|26.68|24.28|0
1732765500000|2024-11-28 03:45:00|26.7|24.3|26.69|24.29|26.71|24.31|26.69|24.29|0
1732765800000|2024-11-28 03:50:00|26.7|24.3|26.72|24.32|26.73|24.33|26.7|24.3|0
1732766100000|2024-11-28 03:55:00|26.71|24.31|26.7|24.3|26.72|24.32|26.7|24.3|0
1732766400000|2024-11-28 04:00:00|26.69|24.29|26.71|24.31|26.72|24.32|26.69|24.29|0
1732767000000|2024-11-28 04:10:00|26.72|24.32|26.71|24.31|26.72|24.32|26.7|24.3|0
1732767300000|2024-11-28 04:15:00|26.7|24.3|26.71|24.31|26.71|24.31|26.69|24.29|0
1732767600000|2024-11-28 04:20:00|26.7|24.3|26.68|24.28|26.7|24.3|26.67|24.27|0
1732767900000|2024-11-28 04:25:00|26.67|24.27|26.66|24.26|26.67|24.27|26.66|24.26|0
1732768200000|2024-11-28 04:30:00|26.67|24.27|26.67|24.27|26.67|24.27|26.66|24.26|0
1732768500000|2024-11-28 04:35:00|26.66|24.26|26.66|24.26|26.66|24.26|26.65|24.25|0
1732768800000|2024-11-28 04:40:00|26.67|24.27|26.67|24.27|26.67|24.27|26.66|24.26|0
1732769100000|2024-11-28 04:45:00|26.68|24.28|26.69|24.29|26.7|24.3|26.67|24.27|0
1732769400000|2024-11-28 04:50:00|26.68|24.28|26.71|24.31|26.72|24.32|26.68|24.28|0
1732769700000|2024-11-28 04:55:00|26.7|24.3|26.72|24.32|26.72|24.32|26.7|24.3|0
1732770000000|2024-11-28 05:00:00|26.74|24.34|26.71|24.31|26.74|24.34|26.7|24.3|0
1732770300000|2024-11-28 05:05:00|26.72|24.32|26.72|24.32|26.72|24.32|26.71|24.31|0
1732770600000|2024-11-28 05:10:00|26.73|24.33|26.72|24.32|26.73|24.33|26.72|24.32|0
1732770900000|2024-11-28 05:15:00|26.71|24.31|26.74|24.34|26.74|24.34|26.7|24.3|0
1732771200000|2024-11-28 05:20:00|26.73|24.33|26.71|24.31|26.73|24.33|26.71|24.31|0
1732771500000|2024-11-28 05:25:00|26.72|24.32|26.68|24.28|26.72|24.32|26.68|24.28|0
1732771800000|2024-11-28 05:30:00|26.7|24.3|26.67|24.27|26.7|24.3|26.67|24.27|0
1732772100000|2024-11-28 05:35:00|26.68|24.28|26.66|24.26|26.68|24.28|26.66|24.26|0
1732772400000|2024-11-28 05:40:00|26.65|24.25|26.67|24.27|26.68|24.28|26.65|24.25|0
1732772700000|2024-11-28 05:45:00|26.68|24.28|26.68|24.28|26.68|24.28|26.67|24.27|0
1732773000000|2024-11-28 05:50:00|26.67|24.27|26.68|24.28|26.68|24.28|26.67|24.27|0
1732773300000|2024-11-28 05:55:00|26.67|24.27|26.67|24.27|26.68|24.28|26.67|24.27|0
1732773600000|2024-11-28 06:00:00|26.68|24.28|26.68|24.28|26.69|24.29|26.67|24.27|0
1732773900000|2024-11-28 06:05:00|26.66|24.26|26.66|24.26|26.68|24.28|26.65|24.25|0
1732774200000|2024-11-28 06:10:00|26.65|24.25|26.69|24.29|26.7|24.3|26.65|24.25|0
1732774500000|2024-11-28 06:15:00|26.68|24.28|26.69|24.29|26.69|24.29|26.68|24.28|0
1732774800000|2024-11-28 06:20:00|26.7|24.3|26.68|24.28|26.7|24.3|26.68|24.28|0
1732775100000|2024-11-28 06:25:00|26.7|24.3|26.69|24.29|26.7|24.3|26.68|24.28|0
1732775400000|2024-11-28 06:30:00|26.68|24.28|26.68|24.28|26.71|24.31|26.68|24.28|0
1732775700000|2024-11-28 06:35:00|26.69|24.29|26.7|24.3|26.7|24.3|26.68|24.28|0
1732776000000|2024-11-28 06:40:00|26.72|24.32|26.69|24.29|26.72|24.32|26.69|24.29|0
1732776300000|2024-11-28 06:45:00|26.7|24.3|26.7|24.3|26.72|24.32|26.69|24.29|0
1732776600000|2024-11-28 06:50:00|26.69|24.29|26.69|24.29|26.7|24.3|26.69|24.29|0
1732777200000|2024-11-28 07:00:00|26.7|24.3|26.69|24.29|26.71|24.31|26.69|24.29|0
1732777500000|2024-11-28 07:05:00|26.68|24.28|26.72|24.32|26.72|24.32|26.68|24.28|0
1732777800000|2024-11-28 07:10:00|26.75|24.35|26.69|24.29|26.75|24.35|26.69|24.29|0
1732778100000|2024-11-28 07:15:00|26.7|24.3|26.68|24.28|26.7|24.3|26.68|24.28|0
1732778400000|2024-11-28 07:20:00|26.69|24.29|26.7|24.3|26.71|24.31|26.68|24.28|0
1732778700000|2024-11-28 07:25:00|26.71|24.31|26.71|24.31|26.71|24.31|26.68|24.28|0
1732779000000|2024-11-28 07:30:00|26.69|24.29|26.72|24.32|27.29|24.89|26.69|24.29|0
1732779300000|2024-11-28 07:35:00|26.73|24.33|26.76|24.36|26.78|24.38|26.72|24.32|0
1732779600000|2024-11-28 07:40:00|26.77|24.37|26.77|24.37|26.78|24.38|26.76|24.36|0
1732779900000|2024-11-28 07:45:00|26.76|24.36|26.71|24.31|26.76|24.36|26.7|24.3|0
1732780200000|2024-11-28 07:50:00|26.72|24.32|26.7|24.3|26.73|24.33|26.7|24.3|0
1732780500000|2024-11-28 07:55:00|26.69|24.29|26.7|24.3|26.72|24.32|26.68|24.28|0
1732780800000|2024-11-28 08:00:00|26.69|24.29|26.72|24.32|26.73|24.33|26.68|24.28|0
1732781100000|2024-11-28 08:05:00|26.7|24.3|26.69|24.29|26.7|24.3|26.67|24.27|0
1732781400000|2024-11-28 08:10:00|26.68|24.28|26.75|24.35|26.77|24.37|26.68|24.28|0
1732781700000|2024-11-28 08:15:00|26.74|24.34|26.72|24.32|26.77|24.37|26.71|24.31|0
1732782000000|2024-11-28 08:20:00|26.74|24.34|26.71|24.31|26.75|24.35|26.71|24.31|0
1732782300000|2024-11-28 08:25:00|26.7|24.3|26.69|24.29|26.72|24.32|26.69|24.29|0
1732782600000|2024-11-28 08:30:00|26.7|24.3|26.7|24.3|26.71|24.31|26.68|24.28|0
1732782900000|2024-11-28 08:35:00|26.69|24.29|26.67|24.27|26.7|24.3|26.67|24.27|0
1732783200000|2024-11-28 08:40:00|26.69|24.29|26.67|24.27|26.7|24.3|26.67|24.27|0
1732783500000|2024-11-28 08:45:00|26.68|24.28|26.73|24.33|26.73|24.33|26.67|24.27|0
1732783800000|2024-11-28 08:50:00|26.72|24.32|26.69|24.29|26.73|24.33|26.68|24.28|0
1732784100000|2024-11-28 08:55:00|26.68|24.28|26.66|24.26|26.71|24.31|26.66|24.26|0
1732784400000|2024-11-28 09:00:00|26.67|24.27|26.68|24.28|26.68|24.28|26.65|24.25|0
1732784700000|2024-11-28 09:05:00|26.67|24.27|26.66|24.26|26.67|24.27|26.65|24.25|0
1732785000000|2024-11-28 09:10:00|26.65|24.25|26.64|24.24|26.68|24.28|26.63|24.23|0
1732785300000|2024-11-28 09:15:00|26.66|24.26|26.63|24.23|26.66|24.26|26.63|24.23|0
1732785600000|2024-11-28 09:20:00|26.62|24.22|26.62|24.22|26.64|24.24|26.62|24.22|0
1732785900000|2024-11-28 09:25:00|26.61|24.21|26.65|24.25|26.65|24.25|26.61|24.21|0
1732786200000|2024-11-28 09:30:00|26.64|24.24|26.62|24.22|26.65|24.25|26.62|24.22|0
1732786500000|2024-11-28 09:35:00|26.61|24.21|26.6|24.2|26.63|24.23|26.6|24.2|0
1732786800000|2024-11-28 09:40:00|26.61|24.21|26.6|24.2|26.62|24.22|26.6|24.2|0
1732787100000|2024-11-28 09:45:00|26.62|24.22|26.6|24.2|26.62|24.22|26.6|24.2|0
1732787400000|2024-11-28 09:50:00|26.59|24.19|26.58|24.18|26.6|24.2|26.58|24.18|0
1732787700000|2024-11-28 09:55:00|26.59|24.19|26.6|24.2|26.61|24.21|26.59|24.19|0
1732788000000|2024-11-28 10:00:00|26.59|24.19|26.63|24.23|26.64|24.24|26.59|24.19|0
1732788300000|2024-11-28 10:05:00|26.62|24.22|26.61|24.21|26.63|24.23|26.6|24.2|0
1732788600000|2024-11-28 10:10:00|26.62|24.22|26.6|24.2|26.63|24.23|26.6|24.2|0
1732788900000|2024-11-28 10:15:00|26.61|24.21|26.61|24.21|26.62|24.22|26.6|24.2|0
1732789200000|2024-11-28 10:20:00|26.62|24.22|26.62|24.22|26.63|24.23|26.6|24.2|0
1732789500000|2024-11-28 10:25:00|26.63|24.23|26.65|24.25|26.66|24.26|26.63|24.23|0
1732789800000|2024-11-28 10:30:00|26.66|24.26|26.65|24.25|26.66|24.26|26.61|24.21|0
1732790100000|2024-11-28 10:35:00|26.66|24.26|26.6|24.2|26.66|24.26|26.6|24.2|0
1732790400000|2024-11-28 10:40:00|26.62|24.22|26.6|24.2|26.63|24.23|26.6|24.2|0
1732790700000|2024-11-28 10:45:00|26.59|24.19|26.58|24.18|26.59|24.19|26.57|24.17|0
1732791000000|2024-11-28 10:50:00|26.57|24.17|26.57|24.17|26.59|24.19|26.57|24.17|0
1732791300000|2024-11-28 10:55:00|26.58|24.18|26.58|24.18|26.59|24.19|26.57|24.17|0
1732791600000|2024-11-28 11:00:00|26.57|24.17|26.55|24.15|26.58|24.18|26.55|24.15|0
1732791900000|2024-11-28 11:05:00|26.56|24.16|26.55|24.15|26.57|24.17|26.54|24.14|0
1732792200000|2024-11-28 11:10:00|26.54|24.14|26.55|24.15|26.57|24.17|26.54|24.14|0
1732792500000|2024-11-28 11:15:00|26.54|24.14|26.53|24.13|26.56|24.16|26.53|24.13|0
1732792800000|2024-11-28 11:20:00|26.54|24.14|26.59|24.19|26.59|24.19|26.53|24.13|0
1732793100000|2024-11-28 11:25:00|26.58|24.18|26.58|24.18|26.6|24.2|26.57|24.17|0
1732793400000|2024-11-28 11:30:00|26.57|24.17|26.61|24.21|26.62|24.22|26.56|24.16|0
1732793700000|2024-11-28 11:35:00|26.6|24.2|26.65|24.25|26.65|24.25|26.59|24.19|0
1732794000000|2024-11-28 11:40:00|26.66|24.26|26.62|24.22|26.66|24.26|26.61|24.21|0
1732794300000|2024-11-28 11:45:00|26.63|24.23|26.6|24.2|26.63|24.23|26.6|24.2|0
1732794600000|2024-11-28 11:50:00|26.59|24.19|26.54|24.14|26.59|24.19|26.52|24.12|0
1732794900000|2024-11-28 11:55:00|26.53|24.13|26.53|24.13|26.54|24.14|26.51|24.11|0
1732795200000|2024-11-28 12:00:00|26.52|24.12|26.52|24.12|26.53|24.13|26.51|24.11|0
1732795500000|2024-11-28 12:05:00|26.53|24.13|26.53|24.13|26.55|24.15|26.52|24.12|0
1732795800000|2024-11-28 12:10:00|26.52|24.12|26.53|24.13|26.53|24.13|26.52|24.12|0
1732796100000|2024-11-28 12:15:00|26.52|24.12|26.53|24.13|26.54|24.14|26.51|24.11|0
1732796400000|2024-11-28 12:20:00|26.54|24.14|26.55|24.15|26.56|24.16|26.54|24.14|0
1732796700000|2024-11-28 12:25:00|26.54|24.14|26.53|24.13|26.54|24.14|26.5|24.1|0
1732797000000|2024-11-28 12:30:00|26.54|24.14|26.5|24.1|26.54|24.14|26.5|24.1|0
1732797300000|2024-11-28 12:35:00|26.51|24.11|26.51|24.11|26.52|24.12|26.5|24.1|0
1732797600000|2024-11-28 12:40:00|26.52|24.12|26.52|24.12|26.54|24.14|26.51|24.11|0
1732797900000|2024-11-28 12:45:00|26.54|24.14|26.52|24.12|26.55|24.15|26.52|24.12|0
1732798200000|2024-11-28 12:50:00|26.53|24.13|26.51|24.11|26.53|24.13|26.51|24.11|0
1732798500000|2024-11-28 12:55:00|26.52|24.12|26.5|24.1|26.52|24.12|26.49|24.09|0
1732798800000|2024-11-28 13:00:00|26.51|24.11|26.5|24.1|26.51|24.11|26.47|24.07|0
1732799100000|2024-11-28 13:05:00|26.48|24.08|26.48|24.08|26.5|24.1|26.48|24.08|0
1732799400000|2024-11-28 13:10:00|26.49|24.09|26.48|24.08|26.49|24.09|26.48|24.08|0
1732799700000|2024-11-28 13:15:00|26.49|24.09|26.49|24.09|26.49|24.09|26.48|24.08|0
1732800000000|2024-11-28 13:20:00|26.48|24.08|26.48|24.08|26.48|24.08|26.47|24.07|0
1732800300000|2024-11-28 13:25:00|26.47|24.07|26.47|24.07|26.49|24.09|26.47|24.07|0
1732800600000|2024-11-28 13:30:00|26.48|24.08|26.54|24.14|26.55|24.15|26.48|24.08|0
1732800900000|2024-11-28 13:35:00|26.52|24.12|26.5|24.1|26.55|24.15|26.49|24.09|0
1732801200000|2024-11-28 13:40:00|26.51|24.11|26.48|24.08|26.51|24.11|26.46|24.06|0
1732801500000|2024-11-28 13:45:00|26.49|24.09|26.47|24.07|26.49|24.09|26.45|24.05|0
1732801800000|2024-11-28 13:50:00|26.46|24.06|26.46|24.06|26.47|24.07|26.45|24.05|0
1732802100000|2024-11-28 13:55:00|26.47|24.07|26.46|24.06|26.47|24.07|26.45|24.05|0
1732802400000|2024-11-28 14:00:00|26.47|24.07|26.5|24.1|26.5|24.1|26.46|24.06|0
1732802700000|2024-11-28 14:05:00|26.48|24.08|26.47|24.07|26.52|24.12|26.47|24.07|0
1732803000000|2024-11-28 14:10:00|26.48|24.08|26.48|24.08|26.51|24.11|26.47|24.07|0
1732803300000|2024-11-28 14:15:00|26.49|24.09|26.48|24.08|26.49|24.09|26.47|24.07|0
1732803600000|2024-11-28 14:20:00|26.49|24.09|26.48|24.08|26.49|24.09|26.47|24.07|0
1732803900000|2024-11-28 14:25:00|26.47|24.07|26.47|24.07|26.47|24.07|26.46|24.06|0
1732804200000|2024-11-28 14:30:00|26.46|24.06|26.33|23.93|26.46|24.06|26.32|23.92|0
1732804500000|2024-11-28 14:35:00|26.34|23.94|26.37|23.97|26.37|23.97|26.33|23.93|0
1732804800000|2024-11-28 14:40:00|26.36|23.96|26.37|23.97|26.38|23.98|26.34|23.94|0
1732805100000|2024-11-28 14:45:00|26.36|23.96|26.33|23.93|26.36|23.96|26.33|23.93|0
1732805400000|2024-11-28 14:50:00|26.32|23.92|26.31|23.91|26.35|23.95|26.29|23.89|0
1732805700000|2024-11-28 14:55:00|26.3|23.9|26.31|23.91|26.32|23.92|26.29|23.89|0
1732806000000|2024-11-28 15:00:00|26.3|23.9|26.29|23.89|26.3|23.9|26.27|23.87|0
1732806300000|2024-11-28 15:05:00|26.28|23.88|26.47|24.07|26.48|24.08|26.26|23.86|0
1732806600000|2024-11-28 15:10:00|26.48|24.08|26.48|24.08|26.51|24.11|26.47|24.07|0
1732806900000|2024-11-28 15:15:00|26.47|24.07|26.44|24.04|26.49|24.09|26.44|24.04|0
1732807200000|2024-11-28 15:20:00|26.43|24.03|26.4|24|26.45|24.05|26.39|23.99|0
1732807500000|2024-11-28 15:25:00|26.41|24.01|26.42|24.02|26.43|24.03|26.38|23.98|0
1732807800000|2024-11-28 15:30:00|26.41|24.01|26.38|23.98|26.41|24.01|26.38|23.98|0
1732808100000|2024-11-28 15:35:00|26.36|23.96|26.41|24.01|26.41|24.01|26.35|23.95|0
1732808400000|2024-11-28 15:40:00|26.42|24.02|26.57|24.17|26.58|24.18|26.39|23.99|0
1732808700000|2024-11-28 15:45:00|26.56|24.16|26.54|24.14|26.57|24.17|26.54|24.14|0
1732809000000|2024-11-28 15:50:00|26.53|24.13|26.55|24.15|26.57|24.17|26.53|24.13|0
1732809300000|2024-11-28 15:55:00|26.56|24.16|26.56|24.16|26.58|24.18|26.55|24.15|0
1732809600000|2024-11-28 16:00:00|26.54|24.14|26.53|24.13|26.54|24.14|26.49|24.09|0
1732809900000|2024-11-28 16:05:00|26.52|24.12|26.53|24.13|26.54|24.14|26.5|24.1|0
1732810200000|2024-11-28 16:10:00|26.52|24.12|26.48|24.08|26.52|24.12|26.47|24.07|0
1732810500000|2024-11-28 16:15:00|26.5|24.1|26.48|24.08|26.5|24.1|26.47|24.07|0
1732810800000|2024-11-28 16:20:00|26.47|24.07|26.51|24.11|26.51|24.11|26.47|24.07|0
1732811100000|2024-11-28 16:25:00|26.52|24.12|26.57|24.17|26.59|24.19|26.52|24.12|0
1732811400000|2024-11-28 16:30:00|26.56|24.16|26.63|24.23|26.63|24.23|26.56|24.16|0
1732811700000|2024-11-28 16:35:00|26.62|24.22|26.64|24.24|26.66|24.26|26.6|24.2|0
1732812000000|2024-11-28 16:40:00|26.63|24.23|26.63|24.23|26.65|24.25|26.62|24.22|0
1732812300000|2024-11-28 16:45:00|26.62|24.22|26.64|24.24|26.65|24.25|26.6|24.2|0
1732812600000|2024-11-28 16:50:00|26.63|24.23|26.64|24.24|26.65|24.25|26.63|24.23|0
1732812900000|2024-11-28 16:55:00|26.65|24.25|26.62|24.22|26.65|24.25|26.62|24.22|0
1732813200000|2024-11-28 17:00:00|26.64|24.24|26.6|24.2|26.64|24.24|26.58|24.18|0
1732813500000|2024-11-28 17:05:00|26.59|24.19|26.54|24.14|26.61|24.21|26.54|24.14|0
1732813800000|2024-11-28 17:10:00|26.55|24.15|26.59|24.19|26.59|24.19|26.54|24.14|0
1732814100000|2024-11-28 17:15:00|26.6|24.2|26.55|24.15|26.6|24.2|26.55|24.15|0
1732814400000|2024-11-28 17:20:00|26.56|24.16|26.56|24.16|26.56|24.16|26.55|24.15|0
1732814700000|2024-11-28 17:25:00|26.55|24.15|26.5|24.1|26.55|24.15|26.5|24.1|0
1732815000000|2024-11-28 17:30:00|26.49|24.09|26.5|24.1|26.5|24.1|26.49|24.09|0
1732815300000|2024-11-28 17:35:00|26.49|24.09|26.48|24.08|26.5|24.1|26.48|24.08|0
1732815600000|2024-11-28 17:40:00|26.49|24.09|26.48|24.08|26.5|24.1|26.48|24.08|0
1732815900000|2024-11-28 17:45:00|26.49|24.09|26.53|24.13|26.61|24.21|26.49|24.09|0
1732816200000|2024-11-28 17:50:00|26.52|24.12|26.54|24.14|26.57|24.17|26.51|24.11|0
1732816500000|2024-11-28 17:55:00|26.55|24.15|26.56|24.16|26.62|24.22|26.53|24.13|0
1732816800000|2024-11-28 18:00:00|26.6|24.2|26.7|24.3|26.7|24.3|26.6|24.2|0
1732817100000|2024-11-28 18:05:00|26.68|24.28|26.65|24.25|26.68|24.28|26.65|24.25|0
1732817700000|2024-11-28 18:15:00|26.67|24.27|26.75|24.35|26.75|24.35|26.65|24.25|0
1732818600000|2024-11-28 18:30:00|26.7|24.3|26.7|24.3|26.72|24.32|26.7|24.3|0
1732818900000|2024-11-28 18:35:00|26.64|24.24|26.7|24.3|26.7|24.3|26.64|24.24|0
1732819200000|2024-11-28 18:40:00|26.67|24.27|26.7|24.3|26.7|24.3|26.64|24.24|0
1732819500000|2024-11-28 18:45:00|26.69|24.29|26.64|24.24|26.69|24.29|26.64|24.24|0
1732819800000|2024-11-28 18:50:00|26.69|24.29|26.69|24.29|26.69|24.29|26.69|24.29|0
1732820700000|2024-11-28 19:05:00|26.66|24.26|26.64|24.24|26.66|24.26|26.64|24.24|0
1732821000000|2024-11-28 19:10:00|26.66|24.26|26.66|24.26|26.66|24.26|26.64|24.24|0
1732821300000|2024-11-28 19:15:00|26.69|24.29|26.69|24.29|26.69|24.29|26.69|24.29|0
1732822800000|2024-11-28 19:40:00|26.68|24.28|26.68|24.28|26.68|24.28|26.68|24.28|0
1732823100000|2024-11-28 19:45:00|26.63|24.23|26.63|24.23|26.63|24.23|26.63|24.23|0
1732823700000|2024-11-28 19:55:00|26.66|24.26|26.63|24.23|26.66|24.26|26.63|24.23|0
1732824000000|2024-11-28 20:00:00|26.58|24.18|26.57|24.17|26.63|24.23|26.57|24.17|0
1732824900000|2024-11-28 20:15:00|26.6|24.2|26.62|24.22|26.62|24.22|26.57|24.17|0
1732825200000|2024-11-28 20:20:00|26.6|24.2|26.57|24.17|26.6|24.2|26.57|24.17|0
1732825500000|2024-11-28 20:25:00|26.6|24.2|26.6|24.2|26.62|24.22|26.57|24.17|0
1732825800000|2024-11-28 20:30:00|26.57|24.17|26.57|24.17|26.6|24.2|26.57|24.17|0
1732826100000|2024-11-28 20:35:00|26.59|24.19|26.57|24.17|26.62|24.22|26.57|24.17|0
1732827000000|2024-11-28 20:50:00|26.56|24.16|26.56|24.16|26.62|24.22|26.56|24.16|0
1732827300000|2024-11-28 20:55:00|26.51|24.11|26.51|24.11|26.56|24.16|26.51|24.11|0
1732828500000|2024-11-28 21:15:00|26.61|24.01|26.61|24.01|26.61|24.01|26.61|24.01|0
1732829100000|2024-11-28 21:25:00|26.6|24|26.6|24|26.6|24|26.6|24|0
1732832100000|2024-11-28 22:15:00|26.59|23.99|26.59|23.99|26.59|23.99|26.59|23.99|0
1732834800000|2024-11-28 23:00:00|26.66|24.06|26.79|24.19|26.79|24.19|26.65|24.05|0
1732835100000|2024-11-28 23:05:00|26.78|24.18|26.77|24.17|26.79|24.19|26.73|24.13|0
1732835400000|2024-11-28 23:10:00|26.78|24.18|26.73|24.13|26.79|24.19|26.73|24.13|0
1732835700000|2024-11-28 23:15:00|26.72|24.12|26.67|24.07|26.72|24.12|26.66|24.06|0
1732836000000|2024-11-28 23:20:00|26.66|24.06|26.65|24.05|26.68|24.08|26.64|24.04|0
1732836300000|2024-11-28 23:25:00|26.63|24.03|26.64|24.04|26.65|24.05|26.62|24.02|0
1732836600000|2024-11-28 23:30:00|26.65|24.05|26.65|24.05|26.68|24.08|26.63|24.03|0
1732836900000|2024-11-28 23:35:00|26.66|24.06|26.61|24.01|26.67|24.07|26.6|24|0
1732837200000|2024-11-28 23:40:00|26.6|24|26.57|23.97|26.62|24.02|26.56|23.96|0
1732837500000|2024-11-28 23:45:00|26.58|23.98|26.65|24.05|26.68|24.08|26.58|23.98|0
1732837800000|2024-11-28 23:50:00|26.63|24.03|26.61|24.01|26.68|24.08|26.61|24.01|0
1732838100000|2024-11-28 23:55:00|26.62|24.02|26.6|24|26.62|24.02|26.56|23.96|0
1732838400000|2024-11-29 00:00:00|26.61|24.01|26.7|24.1|26.7|24.1|26.58|23.98|0
1732838700000|2024-11-29 00:05:00|26.71|24.11|26.8|24.2|26.8|24.2|26.71|24.11|0
1732839000000|2024-11-29 00:10:00|26.79|24.19|26.77|24.17|26.79|24.19|26.73|24.13|0
1732839300000|2024-11-29 00:15:00|26.75|24.15|26.73|24.13|26.77|24.17|26.68|24.08|0
1732839600000|2024-11-29 00:20:00|26.72|24.12|26.74|24.14|26.78|24.18|26.7|24.1|0
1732839900000|2024-11-29 00:25:00|26.75|24.15|26.7|24.1|26.76|24.16|26.7|24.1|0
1732840200000|2024-11-29 00:30:00|26.73|24.13|26.85|24.25|26.88|24.28|26.71|24.11|0
1732840500000|2024-11-29 00:35:00|26.88|24.28|26.86|24.26|26.95|24.35|26.84|24.24|0
1732840800000|2024-11-29 00:40:00|26.88|24.28|26.85|24.25|26.88|24.28|26.83|24.23|0
1732841100000|2024-11-29 00:45:00|26.84|24.24|26.96|24.36|26.96|24.36|26.83|24.23|0
1732841400000|2024-11-29 00:50:00|26.93|24.33|27.07|24.47|27.12|24.52|26.93|24.33|0
1732841700000|2024-11-29 00:55:00|27.1|24.5|27.02|24.42|27.1|24.5|27.01|24.41|0
1732842000000|2024-11-29 01:00:00|27.04|24.44|27.13|24.53|27.13|24.53|27.01|24.41|0
1732842300000|2024-11-29 01:05:00|27.12|24.52|26.99|24.39|27.12|24.52|26.99|24.39|0
1732842600000|2024-11-29 01:10:00|26.98|24.38|26.97|24.37|27.03|24.43|26.93|24.33|0
1732842900000|2024-11-29 01:15:00|26.96|24.36|26.53|23.93|26.97|24.37|26.53|23.93|0
1732843200000|2024-11-29 01:20:00|26.54|23.94|26.44|23.84|26.55|23.95|26.43|23.83|0
1732843500000|2024-11-29 01:25:00|26.45|23.85|26.38|23.78|26.45|23.85|26.38|23.78|0
1732843800000|2024-11-29 01:30:00|26.29|23.89|26.27|23.87|26.29|23.89|26.24|23.84|0
1732844100000|2024-11-29 01:35:00|26.26|23.86|26.29|23.89|26.3|23.9|26.22|23.82|0
1732844400000|2024-11-29 01:40:00|26.28|23.88|26.3|23.9|26.3|23.9|26.27|23.87|0
1732844700000|2024-11-29 01:45:00|26.28|23.88|26.28|23.88|26.3|23.9|26.22|23.82|0
1732845000000|2024-11-29 01:50:00|26.27|23.87|26.26|23.86|26.29|23.89|26.24|23.84|0
1732845300000|2024-11-29 01:55:00|26.25|23.85|26.15|23.75|26.26|23.86|26.14|23.74|0
1732845600000|2024-11-29 02:00:00|26.14|23.74|26.08|23.68|26.14|23.74|26.08|23.68|0
1732845900000|2024-11-29 02:05:00|26.07|23.67|26.03|23.63|26.07|23.67|26.02|23.62|0
1732846200000|2024-11-29 02:10:00|26.02|23.62|26.01|23.61|26.03|23.63|26|23.6|0
1732846500000|2024-11-29 02:15:00|26.02|23.62|26.05|23.65|26.05|23.65|26.02|23.62|0
1732846800000|2024-11-29 02:20:00|26.04|23.64|26.03|23.63|26.04|23.64|25.98|23.58|0
1732847100000|2024-11-29 02:25:00|26.02|23.62|25.98|23.58|26.03|23.63|25.98|23.58|0
1732847400000|2024-11-29 02:30:00|25.99|23.59|25.99|23.59|26|23.6|25.97|23.57|0
1732847700000|2024-11-29 02:35:00|25.98|23.58|25.98|23.58|25.99|23.59|25.98|23.58|0
1732848000000|2024-11-29 02:40:00|25.99|23.59|25.99|23.59|26|23.6|25.98|23.58|0
1732848300000|2024-11-29 02:45:00|25.98|23.58|26.02|23.62|26.02|23.62|25.98|23.58|0
1732848600000|2024-11-29 02:50:00|26.01|23.61|25.98|23.58|26.02|23.62|25.98|23.58|0
1732848900000|2024-11-29 02:55:00|25.99|23.59|25.98|23.58|26|23.6|25.96|23.56|0
1732849200000|2024-11-29 03:00:00|25.96|23.56|25.96|23.56|25.98|23.58|25.95|23.55|0
1732849500000|2024-11-29 03:05:00|25.95|23.55|25.94|23.54|25.96|23.56|25.92|23.52|0
1732849800000|2024-11-29 03:10:00|25.93|23.53|25.93|23.53|25.93|23.53|25.91|23.51|0
1732850100000|2024-11-29 03:15:00|25.92|23.52|25.9|23.5|25.93|23.53|25.9|23.5|0
1732850400000|2024-11-29 03:20:00|25.92|23.52|25.94|23.54|25.94|23.54|25.9|23.5|0
1732850700000|2024-11-29 03:25:00|25.93|23.53|25.95|23.55|25.97|23.57|25.9|23.5|0
1732851000000|2024-11-29 03:30:00|25.92|23.52|25.94|23.54|25.98|23.58|25.9|23.5|0
1732851300000|2024-11-29 03:35:00|25.92|23.52|26.01|23.61|26.01|23.61|25.92|23.52|0
1732851600000|2024-11-29 03:40:00|26|23.6|25.97|23.57|26.01|23.61|25.96|23.56|0
1732851900000|2024-11-29 03:45:00|25.96|23.56|25.98|23.58|25.99|23.59|25.96|23.56|0
1732852200000|2024-11-29 03:50:00|25.99|23.59|25.94|23.54|25.99|23.59|25.92|23.52|0
1732852500000|2024-11-29 03:55:00|25.93|23.53|25.93|23.53|25.95|23.55|25.92|23.52|0
1732852800000|2024-11-29 04:00:00|25.92|23.52|25.92|23.52|25.94|23.54|25.91|23.51|0
1732853100000|2024-11-29 04:05:00|25.91|23.51|25.89|23.49|25.91|23.51|25.88|23.48|0
1732853400000|2024-11-29 04:10:00|25.88|23.48|25.88|23.48|25.92|23.52|25.87|23.47|0
1732853700000|2024-11-29 04:15:00|25.87|23.47|25.87|23.47|25.87|23.47|25.85|23.45|0
1732854000000|2024-11-29 04:20:00|25.86|23.46|25.87|23.47|25.88|23.48|25.85|23.45|0
1732854300000|2024-11-29 04:25:00|25.86|23.46|25.89|23.49|25.89|23.49|25.86|23.46|0
1732854600000|2024-11-29 04:30:00|25.9|23.5|25.92|23.52|25.92|23.52|25.89|23.49|0
1732854900000|2024-11-29 04:35:00|25.91|23.51|25.92|23.52|25.93|23.53|25.9|23.5|0
1732855200000|2024-11-29 04:40:00|25.91|23.51|25.87|23.47|25.91|23.51|25.87|23.47|0
1732855500000|2024-11-29 04:45:00|25.88|23.48|25.88|23.48|25.89|23.49|25.85|23.45|0
1732855800000|2024-11-29 04:50:00|25.89|23.49|25.87|23.47|25.89|23.49|25.87|23.47|0
1732856100000|2024-11-29 04:55:00|25.86|23.46|25.84|23.44|25.86|23.46|25.84|23.44|0
1732856400000|2024-11-29 05:00:00|25.83|23.43|25.87|23.47|25.89|23.49|25.82|23.42|0
1732856700000|2024-11-29 05:05:00|25.88|23.48|25.91|23.51|25.92|23.52|25.86|23.46|0
1732857000000|2024-11-29 05:10:00|25.92|23.52|25.9|23.5|25.94|23.54|25.88|23.48|0
1732857300000|2024-11-29 05:15:00|25.91|23.51|25.9|23.5|25.92|23.52|25.89|23.49|0
1732857600000|2024-11-29 05:20:00|25.91|23.51|25.89|23.49|25.91|23.51|25.88|23.48|0
1732857900000|2024-11-29 05:25:00|25.9|23.5|25.95|23.55|25.95|23.55|25.9|23.5|0
1732858200000|2024-11-29 05:30:00|25.94|23.54|25.97|23.57|25.97|23.57|25.93|23.53|0
1732858500000|2024-11-29 05:35:00|25.99|23.59|25.94|23.54|26|23.6|25.93|23.53|0
1732858800000|2024-11-29 05:40:00|25.95|23.55|25.97|23.57|25.99|23.59|25.95|23.55|0
1732859100000|2024-11-29 05:45:00|25.96|23.56|25.95|23.55|25.97|23.57|25.94|23.54|0
1732859400000|2024-11-29 05:50:00|25.97|23.57|25.96|23.56|25.99|23.59|25.95|23.55|0
1732859700000|2024-11-29 05:55:00|25.95|23.55|25.99|23.59|25.99|23.59|25.94|23.54|0
1732860000000|2024-11-29 06:00:00|25.98|23.58|26|23.6|26.01|23.61|25.97|23.57|0
1732860300000|2024-11-29 06:05:00|26.01|23.61|26|23.6|26.01|23.61|25.98|23.58|0
1732860600000|2024-11-29 06:10:00|25.98|23.58|26.01|23.61|26.02|23.62|25.97|23.57|0
1732860900000|2024-11-29 06:15:00|26.02|23.62|26.04|23.64|26.06|23.66|25.99|23.59|0
1732861200000|2024-11-29 06:20:00|26.05|23.65|26.02|23.62|26.05|23.65|26|23.6|0
1732861500000|2024-11-29 06:25:00|26.04|23.64|26.05|23.65|26.06|23.66|26.03|23.63|0
1732861800000|2024-11-29 06:30:00|26.04|23.64|25.98|23.58|26.04|23.64|25.95|23.55|0
1732862100000|2024-11-29 06:35:00|25.97|23.57|25.99|23.59|25.99|23.59|25.93|23.53|0
1732862400000|2024-11-29 06:40:00|25.98|23.58|25.97|23.57|25.99|23.59|25.94|23.54|0
1732862700000|2024-11-29 06:45:00|25.95|23.55|26.01|23.61|26.04|23.64|25.95|23.55|0
1732863000000|2024-11-29 06:50:00|25.99|23.59|26.06|23.66|26.1|23.7|25.99|23.59|0
1732863300000|2024-11-29 06:55:00|26.05|23.65|26|23.6|26.05|23.65|25.99|23.59|0
1732863600000|2024-11-29 07:00:00|25.99|23.59|26.08|23.68|26.12|23.72|25.99|23.59|0
1732863900000|2024-11-29 07:05:00|26.09|23.69|26.12|23.72|26.17|23.77|26.05|23.65|0
1732864200000|2024-11-29 07:10:00|26.13|23.73|26.14|23.74|26.17|23.77|26.11|23.71|0
1732864500000|2024-11-29 07:15:00|26.15|23.75|26.19|23.79|26.24|23.84|26.15|23.75|0
1732864800000|2024-11-29 07:20:00|26.18|23.78|26.14|23.74|26.2|23.8|26.13|23.73|0
1732865100000|2024-11-29 07:25:00|26.15|23.75|25.84|23.44|26.15|23.75|25.83|23.43|0
1732865400000|2024-11-29 07:30:00|25.86|23.46|25.95|23.55|26|23.6|25.86|23.46|0
1732865700000|2024-11-29 07:35:00|25.93|23.53|25.92|23.52|25.97|23.57|25.91|23.51|0
1732866000000|2024-11-29 07:40:00|25.93|23.53|25.88|23.48|25.94|23.54|25.83|23.43|0
1732866300000|2024-11-29 07:45:00|25.9|23.5|25.8|23.4|25.9|23.5|25.78|23.38|0
1732866600000|2024-11-29 07:50:00|25.79|23.39|25.79|23.39|25.81|23.41|25.75|23.35|0
1732866900000|2024-11-29 07:55:00|25.81|23.41|26.29|23.89|26.31|23.91|25.79|23.39|0
1732867200000|2024-11-29 08:00:00|26.28|23.88|26.03|23.63|26.28|23.88|26.03|23.63|0
1732867500000|2024-11-29 08:05:00|26.04|23.64|26.03|23.63|26.06|23.66|26.01|23.61|0
1732867800000|2024-11-29 08:10:00|26.04|23.64|26.11|23.71|26.16|23.76|26.02|23.62|0
1732868100000|2024-11-29 08:15:00|26.1|23.7|26.15|23.75|26.15|23.75|26.05|23.65|0
1732868400000|2024-11-29 08:20:00|26.14|23.74|26.07|23.67|26.15|23.75|26.07|23.67|0
1732868700000|2024-11-29 08:25:00|26.08|23.68|26.07|23.67|26.1|23.7|26.03|23.63|0
1732869000000|2024-11-29 08:30:00|26.08|23.68|26.12|23.72|26.13|23.73|26.04|23.64|0
1732869300000|2024-11-29 08:35:00|26.11|23.71|26.09|23.69|26.12|23.72|26.05|23.65|0
1732869600000|2024-11-29 08:40:00|26.07|23.67|26.21|23.81|26.21|23.81|26.06|23.66|0
1732869900000|2024-11-29 08:45:00|26.22|23.82|26.15|23.75|26.22|23.82|26.15|23.75|0
1732870200000|2024-11-29 08:50:00|26.14|23.74|26.06|23.66|26.18|23.78|26.05|23.65|0
1732870500000|2024-11-29 08:55:00|26.04|23.64|26.08|23.68|26.1|23.7|26.04|23.64|0
1732870800000|2024-11-29 09:00:00|26.09|23.69|26|23.6|26.12|23.72|26|23.6|0
1732871100000|2024-11-29 09:05:00|26.02|23.62|26|23.6|26.06|23.66|25.99|23.59|0
1732871400000|2024-11-29 09:10:00|25.99|23.59|26.03|23.63|26.06|23.66|25.95|23.55|0
1732871700000|2024-11-29 09:15:00|26.04|23.64|26|23.6|26.04|23.64|25.98|23.58|0
1732872000000|2024-11-29 09:20:00|25.98|23.58|25.97|23.57|26|23.6|25.95|23.55|0
1732872300000|2024-11-29 09:25:00|25.99|23.59|25.96|23.56|26|23.6|25.96|23.56|0
1732872600000|2024-11-29 09:30:00|25.97|23.57|26.01|23.61|26.04|23.64|25.96|23.56|0
1732872900000|2024-11-29 09:35:00|26|23.6|25.95|23.55|26|23.6|25.94|23.54|0
1732873200000|2024-11-29 09:40:00|25.94|23.54|25.99|23.59|26.02|23.62|25.94|23.54|0
1732873500000|2024-11-29 09:45:00|26|23.6|25.96|23.56|26|23.6|25.94|23.54|0
1732873800000|2024-11-29 09:50:00|25.97|23.57|26.01|23.61|26.01|23.61|25.97|23.57|0
1732874100000|2024-11-29 09:55:00|26|23.6|26|23.6|26|23.6|25.98|23.58|0
1732874400000|2024-11-29 10:00:00|26.01|23.61|26|23.6|26.02|23.62|25.98|23.58|0
1732874700000|2024-11-29 10:05:00|26.01|23.61|25.98|23.58|26.01|23.61|25.95|23.55|0
1732875000000|2024-11-29 10:10:00|25.99|23.59|25.94|23.54|25.99|23.59|25.93|23.53|0
1732875300000|2024-11-29 10:15:00|25.93|23.53|25.92|23.52|25.94|23.54|25.9|23.5|0
1732875600000|2024-11-29 10:20:00|25.91|23.51|25.93|23.53|25.94|23.54|25.9|23.5|0
1732875900000|2024-11-29 10:25:00|25.94|23.54|26|23.6|26.02|23.62|25.93|23.53|0
1732876200000|2024-11-29 10:30:00|25.98|23.58|26.01|23.61|26.01|23.61|25.96|23.56|0
1732876500000|2024-11-29 10:35:00|26|23.6|26.04|23.64|26.07|23.67|25.98|23.58|0
1732876800000|2024-11-29 10:40:00|26.05|23.65|26.03|23.63|26.11|23.71|26|23.6|0
1732877100000|2024-11-29 10:45:00|26.02|23.62|26.07|23.67|26.11|23.71|26.02|23.62|0
1732877400000|2024-11-29 10:50:00|26.06|23.66|26.01|23.61|26.06|23.66|25.99|23.59|0
1732877700000|2024-11-29 10:55:00|26|23.6|26|23.6|26.01|23.61|25.99|23.59|0
1732878000000|2024-11-29 11:00:00|26.01|23.61|26.05|23.65|26.09|23.69|26.01|23.61|0
1732878300000|2024-11-29 11:05:00|26.03|23.63|26.07|23.67|26.15|23.75|26.03|23.63|0
1732878600000|2024-11-29 11:10:00|26.08|23.68|26.07|23.67|26.08|23.68|26.03|23.63|0
1732878900000|2024-11-29 11:15:00|26.08|23.68|26.12|23.72|26.12|23.72|26.07|23.67|0
1732879200000|2024-11-29 11:20:00|26.13|23.73|26.04|23.64|26.13|23.73|26.03|23.63|0
1732879500000|2024-11-29 11:25:00|26.03|23.63|26.02|23.62|26.04|23.64|25.98|23.58|0
1732879800000|2024-11-29 11:30:00|26.01|23.61|25.98|23.58|26.02|23.62|25.98|23.58|0
1732880100000|2024-11-29 11:35:00|25.99|23.59|25.98|23.58|25.99|23.59|25.95|23.55|0
1732880400000|2024-11-29 11:40:00|25.97|23.57|25.98|23.58|26|23.6|25.95|23.55|0
1732880700000|2024-11-29 11:45:00|25.97|23.57|25.96|23.56|25.98|23.58|25.94|23.54|0
1732881000000|2024-11-29 11:50:00|25.97|23.57|25.99|23.59|26|23.6|25.95|23.55|0
1732881300000|2024-11-29 11:55:00|25.98|23.58|25.97|23.57|25.98|23.58|25.94|23.54|0
1732881600000|2024-11-29 12:00:00|25.98|23.58|25.98|23.58|26.02|23.62|25.97|23.57|0
1732881900000|2024-11-29 12:05:00|25.97|23.57|26.02|23.62|26.06|23.66|25.94|23.54|0
1732882200000|2024-11-29 12:10:00|26|23.6|26|23.6|26.03|23.63|25.98|23.58|0
1732882500000|2024-11-29 12:15:00|25.99|23.59|26|23.6|26.03|23.63|25.97|23.57|0
1732882800000|2024-11-29 12:20:00|25.99|23.59|25.98|23.58|26|23.6|25.96|23.56|0
1732883100000|2024-11-29 12:25:00|26|23.6|25.98|23.58|26|23.6|25.97|23.57|0
1732883400000|2024-11-29 12:30:00|26|23.6|26.05|23.65|26.05|23.65|25.97|23.57|0
1732883700000|2024-11-29 12:35:00|26.06|23.66|26.08|23.68|26.11|23.71|26.05|23.65|0
1732884000000|2024-11-29 12:40:00|26.07|23.67|26.21|23.81|26.21|23.81|26.07|23.67|0
1732884300000|2024-11-29 12:45:00|26.2|23.8|26.22|23.82|26.22|23.82|26.14|23.74|0
1732884600000|2024-11-29 12:50:00|26.21|23.81|26.2|23.8|26.24|23.84|26.17|23.77|0
1732884900000|2024-11-29 12:55:00|26.18|23.78|26.13|23.73|26.21|23.81|26.11|23.71|0
1732885200000|2024-11-29 13:00:00|26.15|23.75|26.16|23.76|26.19|23.79|26.11|23.71|0
1732885500000|2024-11-29 13:05:00|26.15|23.75|26.13|23.73|26.18|23.78|26.11|23.71|0
1732885800000|2024-11-29 13:10:00|26.12|23.72|26.13|23.73|26.15|23.75|26.1|23.7|0
1732886100000|2024-11-29 13:15:00|26.15|23.75|26.24|23.84|26.26|23.86|26.15|23.75|0
1732886400000|2024-11-29 13:20:00|26.25|23.85|26.21|23.81|26.25|23.85|26.17|23.77|0
1732886700000|2024-11-29 13:25:00|26.22|23.82|26.28|23.88|26.29|23.89|26.2|23.8|0
1732887000000|2024-11-29 13:30:00|26.29|23.89|26.4|24|26.43|24.03|26.29|23.89|0
1732887300000|2024-11-29 13:35:00|26.42|24.02|26.37|23.97|26.44|24.04|26.36|23.96|0
1732887600000|2024-11-29 13:40:00|26.38|23.98|26.57|24.17|26.58|24.18|26.34|23.94|0
1732887900000|2024-11-29 13:45:00|26.58|24.18|26.48|24.08|26.6|24.2|26.48|24.08|0
1732888200000|2024-11-29 13:50:00|26.49|24.09|26.52|24.12|26.53|24.13|26.42|24.02|0
1732888500000|2024-11-29 13:55:00|26.53|24.13|26.44|24.04|26.54|24.14|26.42|24.02|0
1732888800000|2024-11-29 14:00:00|26.4|24|26.27|23.87|26.41|24.01|26.27|23.87|0
1732889100000|2024-11-29 14:05:00|26.28|23.88|26.21|23.81|26.28|23.88|26.21|23.81|0
1732889400000|2024-11-29 14:10:00|26.2|23.8|26.19|23.79|26.21|23.81|26.13|23.73|0
1732889700000|2024-11-29 14:15:00|26.18|23.78|26.17|23.77|26.25|23.85|26.14|23.74|0
1732890000000|2024-11-29 14:20:00|26.16|23.76|26.19|23.79|26.2|23.8|26.13|23.73|0
1732890300000|2024-11-29 14:25:00|26.23|23.83|26.52|24.12|26.52|24.12|26.17|23.77|0
1732890600000|2024-11-29 14:30:00|26.5|24.1|26.78|24.38|26.81|24.41|26.26|23.86|0
1732890900000|2024-11-29 14:35:00|26.77|24.37|26.59|24.19|26.82|24.42|26.57|24.17|0
1732891200000|2024-11-29 14:40:00|26.58|24.18|26.58|24.18|26.72|24.32|26.58|24.18|0
1732891500000|2024-11-29 14:45:00|26.57|24.17|26.4|24|26.61|24.21|26.26|23.86|0
1732891800000|2024-11-29 14:50:00|26.39|23.99|26.23|23.83|26.4|24|26.23|23.83|0
1732892100000|2024-11-29 14:55:00|26.24|23.84|26.16|23.76|26.28|23.88|26.16|23.76|0
1732892400000|2024-11-29 15:00:00|26.15|23.75|26.02|23.62|26.16|23.76|26.01|23.61|0
1732892700000|2024-11-29 15:05:00|26.01|23.61|26.02|23.62|26.46|24.06|25.84|23.44|0
1732893000000|2024-11-29 15:10:00|26|23.6|25.43|23.03|26|23.6|25.4|23|0
1732893300000|2024-11-29 15:15:00|25.42|23.02|25.43|23.03|25.46|23.06|25.36|22.96|0
1732893600000|2024-11-29 15:20:00|25.42|23.02|25.47|23.07|25.56|23.16|25.42|23.02|0
1732893900000|2024-11-29 15:25:00|25.46|23.06|25.5|23.1|25.59|23.19|25.45|23.05|0
1732894200000|2024-11-29 15:30:00|25.48|23.08|25.39|22.99|25.5|23.1|25.39|22.99|0
1732894500000|2024-11-29 15:35:00|25.41|23.01|25.34|22.94|25.48|23.08|25.29|22.89|0
1732894800000|2024-11-29 15:40:00|25.35|22.95|25.4|23|25.4|23|25.29|22.89|0
1732895100000|2024-11-29 15:45:00|25.39|22.99|25.45|23.05|25.49|23.09|25.37|22.97|0
1732895400000|2024-11-29 15:50:00|25.46|23.06|25.39|22.99|25.49|23.09|25.37|22.97|0
1732895700000|2024-11-29 15:55:00|25.38|22.98|25.31|22.91|25.39|22.99|25.3|22.9|0
1732896000000|2024-11-29 16:00:00|25.3|22.9|25.27|22.87|25.3|22.9|25.21|22.81|0
1732896300000|2024-11-29 16:05:00|25.28|22.88|25.37|22.97|25.49|23.09|25.27|22.87|0
1732896600000|2024-11-29 16:10:00|25.38|22.98|25.3|22.9|25.42|23.02|25.3|22.9|0
1732896900000|2024-11-29 16:15:00|25.32|22.92|25.34|22.94|25.36|22.96|25.23|22.83|0
1732897200000|2024-11-29 16:20:00|25.33|22.93|25.26|22.86|25.33|22.93|25.24|22.84|0
1732897500000|2024-11-29 16:25:00|25.24|22.84|25.27|22.87|25.31|22.91|25.24|22.84|0
1732897800000|2024-11-29 16:30:00|25.25|22.85|25.49|23.09|25.49|23.09|25.24|22.84|0
1732898100000|2024-11-29 16:35:00|25.48|23.08|25.49|23.09|25.55|23.15|25.47|23.07|0
1732898400000|2024-11-29 16:40:00|25.48|23.08|25.39|22.99|25.48|23.08|25.39|22.99|0
1732898700000|2024-11-29 16:45:00|25.38|22.98|25.29|22.89|25.39|22.99|25.26|22.86|0
1732899000000|2024-11-29 16:50:00|25.3|22.9|25.2|22.8|25.31|22.91|25.19|22.79|0
1732899300000|2024-11-29 16:55:00|25.22|22.82|25.44|23.04|25.45|23.05|25.22|22.82|0
1732899600000|2024-11-29 17:00:00|25.43|23.03|25.27|22.87|25.43|23.03|25.25|22.85|0
1732899900000|2024-11-29 17:05:00|25.25|22.85|25.15|22.75|25.27|22.87|25.1|22.7|0
1732900200000|2024-11-29 17:10:00|25.16|22.76|25.19|22.79|25.23|22.83|25.16|22.76|0
1732900500000|2024-11-29 17:15:00|25.2|22.8|25.08|22.68|25.22|22.82|25.06|22.66|0
1732900800000|2024-11-29 17:20:00|25.09|22.69|25.26|22.86|25.26|22.86|25.09|22.69|0
1732901100000|2024-11-29 17:25:00|25.25|22.85|25.25|22.85|25.29|22.89|25.17|22.77|0
1732901400000|2024-11-29 17:30:00|25.24|22.84|25.08|22.68|25.25|22.85|25.08|22.68|0
1732901700000|2024-11-29 17:35:00|25.07|22.67|25.08|22.68|25.11|22.71|25.02|22.62|0
1732902000000|2024-11-29 17:40:00|25.06|22.66|25.09|22.69|25.14|22.74|25.06|22.66|0
1732902300000|2024-11-29 17:45:00|25.11|22.71|25.07|22.67|25.13|22.73|25.05|22.65|0
1732902600000|2024-11-29 17:50:00|25.08|22.68|25.2|22.8|25.26|22.86|25.02|22.62|0
1732902900000|2024-11-29 17:55:00|25.26|22.86|25.39|22.99|25.45|23.05|25.26|22.86|0
1732903200000|2024-11-29 18:00:00|25.38|22.98|25.33|22.93|25.4|23|25.29|22.89|0
1732903500000|2024-11-29 18:05:00|25.32|22.92|25.41|23.01|25.41|23.01|25.3|22.9|0
1732903800000|2024-11-29 18:10:00|25.42|23.02|25.38|22.98|25.49|23.09|25.38|22.98|0
1732904100000|2024-11-29 18:15:00|25.43|23.03|25.48|23.08|25.48|23.08|25.43|23.03|0
1732904700000|2024-11-29 18:25:00|25.43|23.03|25.48|23.08|25.48|23.08|25.43|23.03|0
1733102100000|2024-12-02 01:15:00|25.43|22.83|25.42|22.82|25.45|22.85|25.42|22.82|0
1733102400000|2024-12-02 01:20:00|25.41|22.81|25.42|22.82|25.46|22.86|25.39|22.79|0
1733102700000|2024-12-02 01:25:00|25.41|22.81|25.41|22.81|25.43|22.83|25.37|22.77|0
1733103000000|2024-12-02 01:30:00|25.31|22.91|25.3|22.9|25.33|22.93|25.26|22.86|0
1733103300000|2024-12-02 01:35:00|25.29|22.89|25.3|22.9|25.3|22.9|25.24|22.84|0
1733103600000|2024-12-02 01:40:00|25.29|22.89|25.3|22.9|25.31|22.91|25.28|22.88|0
1733103900000|2024-12-02 01:45:00|25.29|22.89|25.32|22.92|25.33|22.93|25.29|22.89|0
1733104200000|2024-12-02 01:50:00|25.33|22.93|25.35|22.95|25.35|22.95|25.31|22.91|0
1733104500000|2024-12-02 01:55:00|25.36|22.96|25.41|23.01|25.42|23.02|25.36|22.96|0
1733104800000|2024-12-02 02:00:00|25.42|23.02|25.45|23.05|25.47|23.07|25.39|22.99|0
1733105100000|2024-12-02 02:05:00|25.44|23.04|25.46|23.06|25.47|23.07|25.43|23.03|0
1733105400000|2024-12-02 02:10:00|25.45|23.05|25.47|23.07|25.47|23.07|25.42|23.02|0
1733105700000|2024-12-02 02:15:00|25.48|23.08|25.39|22.99|25.48|23.08|25.39|22.99|0
1733106000000|2024-12-02 02:20:00|25.4|23|25.45|23.05|25.45|23.05|25.39|22.99|0
1733106300000|2024-12-02 02:25:00|25.43|23.03|25.43|23.03|25.48|23.08|25.42|23.02|0
1733106600000|2024-12-02 02:30:00|25.42|23.02|25.47|23.07|25.48|23.08|25.42|23.02|0
1733106900000|2024-12-02 02:35:00|25.48|23.08|25.46|23.06|25.48|23.08|25.43|23.03|0
1733107200000|2024-12-02 02:40:00|25.48|23.08|25.44|23.04|25.48|23.08|25.42|23.02|0
1733107500000|2024-12-02 02:45:00|25.43|23.03|25.41|23.01|25.45|23.05|25.4|23|0
1733107800000|2024-12-02 02:50:00|25.42|23.02|25.43|23.03|25.43|23.03|25.41|23.01|0
1733108100000|2024-12-02 02:55:00|25.44|23.04|25.44|23.04|25.45|23.05|25.42|23.02|0
1733108400000|2024-12-02 03:00:00|25.43|23.03|25.45|23.05|25.45|23.05|25.39|22.99|0
1733108700000|2024-12-02 03:05:00|25.44|23.04|25.45|23.05|25.47|23.07|25.44|23.04|0
1733109000000|2024-12-02 03:10:00|25.44|23.04|25.45|23.05|25.46|23.06|25.44|23.04|0
1733109300000|2024-12-02 03:15:00|25.46|23.06|25.43|23.03|25.47|23.07|25.43|23.03|0
1733109600000|2024-12-02 03:20:00|25.45|23.05|25.43|23.03|25.47|23.07|25.43|23.03|0
1733109900000|2024-12-02 03:25:00|25.44|23.04|25.4|23|25.46|23.06|25.39|22.99|0
1733110200000|2024-12-02 03:30:00|25.41|23.01|25.41|23.01|25.42|23.02|25.38|22.98|0
1733110500000|2024-12-02 03:35:00|25.42|23.02|25.41|23.01|25.42|23.02|25.38|22.98|0
1733110800000|2024-12-02 03:40:00|25.42|23.02|25.4|23|25.42|23.02|25.4|23|0
1733111100000|2024-12-02 03:45:00|25.41|23.01|25.45|23.05|25.45|23.05|25.41|23.01|0
1733111400000|2024-12-02 03:50:00|25.44|23.04|25.53|23.13|25.54|23.14|25.44|23.04|0
1733111700000|2024-12-02 03:55:00|25.52|23.12|25.52|23.12|25.55|23.15|25.5|23.1|0
1733112000000|2024-12-02 04:00:00|25.5|23.1|25.45|23.05|25.5|23.1|25.44|23.04|0
1733112300000|2024-12-02 04:05:00|25.44|23.04|25.51|23.11|25.51|23.11|25.43|23.03|0
1733112600000|2024-12-02 04:10:00|25.5|23.1|25.52|23.12|25.54|23.14|25.5|23.1|0
1733112900000|2024-12-02 04:15:00|25.53|23.13|25.52|23.12|25.53|23.13|25.51|23.11|0
1733113200000|2024-12-02 04:20:00|25.51|23.11|25.52|23.12|25.54|23.14|25.51|23.11|0
1733113500000|2024-12-02 04:25:00|25.53|23.13|25.47|23.07|25.53|23.13|25.45|23.05|0
1733113800000|2024-12-02 04:30:00|25.48|23.08|25.41|23.01|25.48|23.08|25.4|23|0
1733114100000|2024-12-02 04:35:00|25.4|23|25.42|23.02|25.42|23.02|25.36|22.96|0
1733114400000|2024-12-02 04:40:00|25.41|23.01|25.38|22.98|25.41|23.01|25.38|22.98|0
1733114700000|2024-12-02 04:45:00|25.37|22.97|25.43|23.03|25.44|23.04|25.37|22.97|0
1733115000000|2024-12-02 04:50:00|25.44|23.04|25.49|23.09|25.49|23.09|25.43|23.03|0
1733115300000|2024-12-02 04:55:00|25.48|23.08|25.48|23.08|25.48|23.08|25.46|23.06|0
1733115600000|2024-12-02 05:00:00|25.49|23.09|25.41|23.01|25.5|23.1|25.41|23.01|0
1733115900000|2024-12-02 05:05:00|25.42|23.02|25.42|23.02|25.45|23.05|25.4|23|0
1733116200000|2024-12-02 05:10:00|25.43|23.03|25.45|23.05|25.46|23.06|25.42|23.02|0
1733116500000|2024-12-02 05:15:00|25.43|23.03|25.48|23.08|25.48|23.08|25.43|23.03|0
1733116800000|2024-12-02 05:20:00|25.49|23.09|25.5|23.1|25.52|23.12|25.47|23.07|0
1733117100000|2024-12-02 05:25:00|25.49|23.09|25.5|23.1|25.5|23.1|25.46|23.06|0
1733117400000|2024-12-02 05:30:00|25.51|23.11|25.49|23.09|25.51|23.11|25.47|23.07|0
1733117700000|2024-12-02 05:35:00|25.5|23.1|25.46|23.06|25.5|23.1|25.46|23.06|0
1733118000000|2024-12-02 05:40:00|25.47|23.07|25.45|23.05|25.47|23.07|25.45|23.05|0
1733118300000|2024-12-02 05:45:00|25.46|23.06|25.45|23.05|25.47|23.07|25.44|23.04|0
1733118600000|2024-12-02 05:50:00|25.44|23.04|25.46|23.06|25.47|23.07|25.44|23.04|0
1733118900000|2024-12-02 05:55:00|25.47|23.07|25.51|23.11|25.51|23.11|25.46|23.06|0
1733119200000|2024-12-02 06:00:00|25.53|23.13|25.51|23.11|25.55|23.15|25.5|23.1|0
1733119500000|2024-12-02 06:05:00|25.52|23.12|25.59|23.19|25.59|23.19|25.52|23.12|0
1733119800000|2024-12-02 06:10:00|25.58|23.18|25.58|23.18|25.58|23.18|25.56|23.16|0
1733120100000|2024-12-02 06:15:00|25.57|23.17|25.64|23.24|25.64|23.24|25.57|23.17|0
1733120400000|2024-12-02 06:20:00|25.63|23.23|25.61|23.21|25.64|23.24|25.61|23.21|0
1733120700000|2024-12-02 06:25:00|25.62|23.22|25.6|23.2|25.62|23.22|25.55|23.15|0
1733121000000|2024-12-02 06:30:00|25.59|23.19|25.6|23.2|25.61|23.21|25.57|23.17|0
1733121300000|2024-12-02 06:35:00|25.61|23.21|25.62|23.22|25.65|23.25|25.61|23.21|0
1733121600000|2024-12-02 06:40:00|25.61|23.21|25.62|23.22|25.63|23.23|25.61|23.21|0
1733121900000|2024-12-02 06:45:00|25.61|23.21|25.57|23.17|25.61|23.21|25.57|23.17|0
1733122200000|2024-12-02 06:50:00|25.56|23.16|25.53|23.13|25.57|23.17|25.53|23.13|0
1733122500000|2024-12-02 06:55:00|25.51|23.11|25.5|23.1|25.53|23.13|25.49|23.09|0
1733122800000|2024-12-02 07:00:00|25.49|23.09|25.49|23.09|25.51|23.11|25.46|23.06|0
1733123100000|2024-12-02 07:05:00|25.5|23.1|25.49|23.09|25.52|23.12|25.48|23.08|0
1733123400000|2024-12-02 07:10:00|25.5|23.1|25.54|23.14|25.57|23.17|25.49|23.09|0
1733123700000|2024-12-02 07:15:00|25.56|23.16|25.54|23.14|25.58|23.18|25.53|23.13|0
1733124000000|2024-12-02 07:20:00|25.52|23.12|25.52|23.12|25.53|23.13|25.49|23.09|0
1733124300000|2024-12-02 07:25:00|25.51|23.11|25.52|23.12|25.53|23.13|25.49|23.09|0
1733124600000|2024-12-02 07:30:00|25.51|23.11|25.53|23.13|25.55|23.15|25.51|23.11|0
1733124900000|2024-12-02 07:35:00|25.52|23.12|25.54|23.14|25.55|23.15|25.52|23.12|0
1733125200000|2024-12-02 07:40:00|25.53|23.13|25.49|23.09|25.53|23.13|25.49|23.09|0
1733125500000|2024-12-02 07:45:00|25.48|23.08|25.5|23.1|25.52|23.12|25.48|23.08|0
1733125800000|2024-12-02 07:50:00|25.52|23.12|25.52|23.12|25.55|23.15|25.5|23.1|0
1733126100000|2024-12-02 07:55:00|25.53|23.13|25.47|23.07|25.54|23.14|25.46|23.06|0
1733126400000|2024-12-02 08:00:00|25.49|23.09|25.4|23|25.5|23.1|25.4|23|0
1733126700000|2024-12-02 08:05:00|25.41|23.01|25.43|23.03|25.44|23.04|25.39|22.99|0
1733127000000|2024-12-02 08:10:00|25.44|23.04|25.45|23.05|25.47|23.07|25.41|23.01|0
1733127300000|2024-12-02 08:15:00|25.47|23.07|25.43|23.03|25.5|23.1|25.43|23.03|0
1733127600000|2024-12-02 08:20:00|25.44|23.04|25.43|23.03|25.46|23.06|25.43|23.03|0
1733127900000|2024-12-02 08:25:00|25.42|23.02|25.48|23.08|25.5|23.1|25.42|23.02|0
1733128200000|2024-12-02 08:30:00|25.5|23.1|25.44|23.04|25.51|23.11|25.42|23.02|0
1733128500000|2024-12-02 08:35:00|25.45|23.05|25.49|23.09|25.49|23.09|25.42|23.02|0
1733128800000|2024-12-02 08:40:00|25.48|23.08|25.42|23.02|25.48|23.08|25.42|23.02|0
1733129100000|2024-12-02 08:45:00|25.44|23.04|25.41|23.01|25.44|23.04|25.4|23|0
1733129400000|2024-12-02 08:50:00|25.4|23|25.38|22.98|25.41|23.01|25.37|22.97|0
1733129700000|2024-12-02 08:55:00|25.39|22.99|25.36|22.96|25.39|22.99|25.36|22.96|0
1733130000000|2024-12-02 09:00:00|25.35|22.95|25.39|22.99|25.39|22.99|25.33|22.93|0
1733130300000|2024-12-02 09:05:00|25.4|23|25.43|23.03|25.48|23.08|25.4|23|0
1733130600000|2024-12-02 09:10:00|25.44|23.04|25.4|23|25.44|23.04|25.38|22.98|0
1733130900000|2024-12-02 09:15:00|25.41|23.01|25.4|23|25.42|23.02|25.4|23|0
1733131200000|2024-12-02 09:20:00|25.39|22.99|25.43|23.03|25.43|23.03|25.37|22.97|0
1733131500000|2024-12-02 09:25:00|25.42|23.02|25.42|23.02|25.43|23.03|25.4|23|0
1733131800000|2024-12-02 09:30:00|25.43|23.03|25.41|23.01|25.43|23.03|25.37|22.97|0
1733132100000|2024-12-02 09:35:00|25.4|23|25.44|23.04|25.46|23.06|25.39|22.99|0
1733132400000|2024-12-02 09:40:00|25.45|23.05|25.46|23.06|25.47|23.07|25.43|23.03|0
1733132700000|2024-12-02 09:45:00|25.47|23.07|25.45|23.05|25.48|23.08|25.44|23.04|0
1733133000000|2024-12-02 09:50:00|25.44|23.04|25.45|23.05|25.46|23.06|25.43|23.03|0
1733133300000|2024-12-02 09:55:00|25.44|23.04|25.43|23.03|25.47|23.07|25.41|23.01|0
1733133600000|2024-12-02 10:00:00|25.47|23.07|25.48|23.08|25.5|23.1|25.43|23.03|0
1733133900000|2024-12-02 10:05:00|25.47|23.07|25.49|23.09|25.5|23.1|25.43|23.03|0
1733134200000|2024-12-02 10:10:00|25.5|23.1|25.41|23.01|25.53|23.13|25.4|23|0
1733134500000|2024-12-02 10:15:00|25.4|23|25.41|23.01|25.42|23.02|25.36|22.96|0
1733134800000|2024-12-02 10:20:00|25.4|23|25.37|22.97|25.4|23|25.34|22.94|0
1733135100000|2024-12-02 10:25:00|25.38|22.98|25.39|22.99|25.41|23.01|25.37|22.97|0
1733135400000|2024-12-02 10:30:00|25.41|23.01|25.37|22.97|25.44|23.04|25.37|22.97|0
1733135700000|2024-12-02 10:35:00|25.38|22.98|25.41|23.01|25.41|23.01|25.35|22.95|0
1733136000000|2024-12-02 10:40:00|25.39|22.99|25.41|23.01|25.41|23.01|25.38|22.98|0
1733136300000|2024-12-02 10:45:00|25.39|22.99|25.42|23.02|25.46|23.06|25.38|22.98|0
1733136600000|2024-12-02 10:50:00|25.43|23.03|25.39|22.99|25.43|23.03|25.37|22.97|0
1733136900000|2024-12-02 10:55:00|25.38|22.98|25.4|23|25.42|23.02|25.38|22.98|0
1733137200000|2024-12-02 11:00:00|25.39|22.99|25.33|22.93|25.4|23|25.33|22.93|0
1733137500000|2024-12-02 11:05:00|25.34|22.94|25.38|22.98|25.41|23.01|25.34|22.94|0
1733137800000|2024-12-02 11:10:00|25.36|22.96|25.35|22.95|25.4|23|25.34|22.94|0
1733138100000|2024-12-02 11:15:00|25.34|22.94|25.27|22.87|25.36|22.96|25.27|22.87|0
1733138400000|2024-12-02 11:20:00|25.28|22.88|25.26|22.86|25.28|22.88|25.25|22.85|0
1733138700000|2024-12-02 11:25:00|25.25|22.85|25.27|22.87|25.27|22.87|25.22|22.82|0
1733139000000|2024-12-02 11:30:00|25.28|22.88|25.34|22.94|25.36|22.96|25.28|22.88|0
1733139300000|2024-12-02 11:35:00|25.35|22.95|25.3|22.9|25.36|22.96|25.3|22.9|0
1733139600000|2024-12-02 11:40:00|25.29|22.89|25.26|22.86|25.3|22.9|25.25|22.85|0
1733139900000|2024-12-02 11:45:00|25.27|22.87|25.26|22.86|25.29|22.89|25.22|22.82|0
1733140200000|2024-12-02 11:50:00|25.27|22.87|25.27|22.87|25.28|22.88|25.25|22.85|0
1733140500000|2024-12-02 11:55:00|25.26|22.86|25.23|22.83|25.31|22.91|25.23|22.83|0
1733140800000|2024-12-02 12:00:00|25.22|22.82|25.19|22.79|25.24|22.84|25.19|22.79|0
1733141100000|2024-12-02 12:05:00|25.18|22.78|25.08|22.68|25.2|22.8|25.08|22.68|0
1733141400000|2024-12-02 12:10:00|25.07|22.67|25.05|22.65|25.08|22.68|25.02|22.62|0
1733141700000|2024-12-02 12:15:00|25.04|22.64|25.29|22.89|25.3|22.9|25.04|22.64|0
1733142000000|2024-12-02 12:20:00|25.27|22.87|25.26|22.86|25.29|22.89|25.23|22.83|0
1733142300000|2024-12-02 12:25:00|25.25|22.85|25.17|22.77|25.26|22.86|25.16|22.76|0
1733142600000|2024-12-02 12:30:00|25.16|22.76|25.18|22.78|25.24|22.84|25.09|22.69|0
1733142900000|2024-12-02 12:35:00|25.19|22.79|25.2|22.8|25.24|22.84|25.18|22.78|0
1733143200000|2024-12-02 12:40:00|25.22|22.82|25.16|22.76|25.22|22.82|25.13|22.73|0
1733143500000|2024-12-02 12:45:00|25.17|22.77|25.19|22.79|25.21|22.81|25.15|22.75|0
1733143800000|2024-12-02 12:50:00|25.18|22.78|25.19|22.79|25.21|22.81|25.16|22.76|0
1733144100000|2024-12-02 12:55:00|25.2|22.8|25.16|22.76|25.22|22.82|25.16|22.76|0
1733144400000|2024-12-02 13:00:00|25.17|22.77|25.17|22.77|25.22|22.82|25.15|22.75|0
1733144700000|2024-12-02 13:05:00|25.18|22.78|25.11|22.71|25.18|22.78|25.11|22.71|0
1733145000000|2024-12-02 13:10:00|25.12|22.72|25.11|22.71|25.12|22.72|25.07|22.67|0
1733145300000|2024-12-02 13:15:00|25.1|22.7|25.01|22.61|25.11|22.71|24.99|22.59|0
1733145600000|2024-12-02 13:20:00|25.02|22.62|25.04|22.64|25.08|22.68|25.01|22.61|0
1733145900000|2024-12-02 13:25:00|25.03|22.63|25.04|22.64|25.09|22.69|25.02|22.62|0
1733146200000|2024-12-02 13:30:00|25.03|22.63|24.93|22.53|25.24|22.84|24.93|22.53|0
1733146500000|2024-12-02 13:35:00|24.94|22.54|25.01|22.61|25.02|22.62|24.94|22.54|0
1733146800000|2024-12-02 13:40:00|25.02|22.62|24.97|22.57|25.03|22.63|24.95|22.55|0
1733147100000|2024-12-02 13:45:00|24.99|22.59|25.05|22.65|25.05|22.65|24.99|22.59|0
1733147400000|2024-12-02 13:50:00|25.04|22.64|24.95|22.55|25.04|22.64|24.95|22.55|0
1733147700000|2024-12-02 13:55:00|24.96|22.56|24.93|22.53|25.05|22.65|24.93|22.53|0
1733148000000|2024-12-02 14:00:00|24.92|22.52|24.84|22.44|24.92|22.52|24.84|22.44|0
1733148300000|2024-12-02 14:05:00|24.83|22.43|24.91|22.51|24.94|22.54|24.82|22.42|0
1733148600000|2024-12-02 14:10:00|24.9|22.5|24.94|22.54|24.98|22.58|24.9|22.5|0
1733148900000|2024-12-02 14:15:00|24.92|22.52|24.95|22.55|24.95|22.55|24.91|22.51|0
1733149200000|2024-12-02 14:20:00|24.96|22.56|24.88|22.48|24.97|22.57|24.87|22.47|0
1733149500000|2024-12-02 14:25:00|24.89|22.49|24.78|22.38|24.92|22.52|24.73|22.33|0
1733149800000|2024-12-02 14:30:00|24.75|22.35|24.91|22.51|24.91|22.51|24.5|22.1|0
1733150100000|2024-12-02 14:35:00|24.95|22.55|25.11|22.71|25.13|22.73|24.94|22.54|0
1733150400000|2024-12-02 14:40:00|24.93|22.53|24.96|22.56|25.05|22.65|24.86|22.46|0
1733150700000|2024-12-02 14:45:00|24.98|22.58|24.84|22.44|25|22.6|24.83|22.43|0
1733151000000|2024-12-02 14:50:00|24.83|22.43|24.98|22.58|25.05|22.65|24.81|22.41|0
1733151300000|2024-12-02 14:55:00|24.99|22.59|25.03|22.63|25.16|22.76|24.98|22.58|0
1733151600000|2024-12-02 15:00:00|24.98|22.58|25|22.6|25.06|22.66|24.85|22.45|0
1733151900000|2024-12-02 15:05:00|25.03|22.63|25.03|22.63|25.05|22.65|24.91|22.51|0
1733152200000|2024-12-02 15:10:00|25.04|22.64|24.93|22.53|25.05|22.65|24.89|22.49|0
1733152500000|2024-12-02 15:15:00|24.92|22.52|25|22.6|25.01|22.61|24.86|22.46|0
1733152800000|2024-12-02 15:20:00|25.01|22.61|24.94|22.54|25.05|22.65|24.92|22.52|0
1733153100000|2024-12-02 15:25:00|24.92|22.52|24.83|22.43|24.94|22.54|24.82|22.42|0
1733153400000|2024-12-02 15:30:00|24.84|22.44|24.74|22.34|24.88|22.48|24.73|22.33|0
1733153700000|2024-12-02 15:35:00|24.75|22.35|24.75|22.35|24.87|22.47|24.68|22.28|0
1733154000000|2024-12-02 15:40:00|24.74|22.34|24.77|22.37|24.78|22.38|24.67|22.27|0
1733154300000|2024-12-02 15:45:00|24.76|22.36|24.72|22.32|24.82|22.42|24.72|22.32|0
1733154600000|2024-12-02 15:50:00|24.74|22.34|24.91|22.51|24.97|22.57|24.72|22.32|0
1733154900000|2024-12-02 15:55:00|24.92|22.52|25.05|22.65|25.14|22.74|24.92|22.52|0
1733155200000|2024-12-02 16:00:00|25.06|22.66|25.09|22.69|25.14|22.74|25.02|22.62|0
1733155500000|2024-12-02 16:05:00|25.08|22.68|24.83|22.43|25.11|22.71|24.82|22.42|0
1733155800000|2024-12-02 16:10:00|24.82|22.42|24.83|22.43|24.88|22.48|24.77|22.37|0
1733156100000|2024-12-02 16:15:00|24.82|22.42|24.79|22.39|24.84|22.44|24.76|22.36|0
1733156400000|2024-12-02 16:20:00|24.77|22.37|24.86|22.46|24.92|22.52|24.77|22.37|0
1733156700000|2024-12-02 16:25:00|24.88|22.48|24.58|22.18|24.9|22.5|24.57|22.17|0
1733157000000|2024-12-02 16:30:00|24.59|22.19|24.58|22.18|24.61|22.21|24.54|22.14|0
1733157300000|2024-12-02 16:35:00|24.57|22.17|24.48|22.08|24.58|22.18|24.45|22.05|0
1733157600000|2024-12-02 16:40:00|24.47|22.07|24.44|22.04|24.48|22.08|24.38|21.98|0
1733157900000|2024-12-02 16:45:00|24.42|22.02|24.35|21.95|24.44|22.04|24.35|21.95|0
1733158200000|2024-12-02 16:50:00|24.34|21.94|24.45|22.05|24.47|22.07|24.33|21.93|0
1733158500000|2024-12-02 16:55:00|24.46|22.06|24.42|22.02|24.54|22.14|24.41|22.01|0
1733158800000|2024-12-02 17:00:00|24.41|22.01|24.33|21.93|24.42|22.02|24.32|21.92|0
1733159100000|2024-12-02 17:05:00|24.34|21.94|24.3|21.9|24.37|21.97|24.3|21.9|0
1733159400000|2024-12-02 17:10:00|24.31|21.91|24.32|21.92|24.36|21.96|24.3|21.9|0
1733159700000|2024-12-02 17:15:00|24.3|21.9|24.35|21.95|24.36|21.96|24.29|21.89|0
1733160000000|2024-12-02 17:20:00|24.34|21.94|24.3|21.9|24.38|21.98|24.28|21.88|0
1733160300000|2024-12-02 17:25:00|24.32|21.92|24.49|22.09|24.5|22.1|24.32|21.92|0
1733160600000|2024-12-02 17:30:00|24.47|22.07|24.43|22.03|24.52|22.12|24.4|22|0
1733160900000|2024-12-02 17:35:00|24.42|22.02|24.43|22.03|24.46|22.06|24.37|21.97|0
1733161200000|2024-12-02 17:40:00|24.44|22.04|24.38|21.98|24.46|22.06|24.37|21.97|0
1733161500000|2024-12-02 17:45:00|24.36|21.96|24.37|21.97|24.4|22|24.34|21.94|0
1733161800000|2024-12-02 17:50:00|24.36|21.96|24.36|21.96|24.4|22|24.34|21.94|0
1733162100000|2024-12-02 17:55:00|24.35|21.95|24.45|22.05|24.46|22.06|24.34|21.94|0
1733162400000|2024-12-02 18:00:00|24.46|22.06|24.41|22.01|24.51|22.11|24.4|22|0
1733162700000|2024-12-02 18:05:00|24.4|22|24.46|22.06|24.48|22.08|24.4|22|0
1733163000000|2024-12-02 18:10:00|24.47|22.07|24.43|22.03|24.5|22.1|24.4|22|0
1733163300000|2024-12-02 18:15:00|24.44|22.04|24.45|22.05|24.52|22.12|24.43|22.03|0
1733163600000|2024-12-02 18:20:00|24.47|22.07|24.34|21.94|24.47|22.07|24.33|21.93|0
1733163900000|2024-12-02 18:25:00|24.35|21.95|24.4|22|24.4|22|24.31|21.91|0
1733164200000|2024-12-02 18:30:00|24.41|22.01|24.45|22.05|24.52|22.12|24.37|21.97|0
1733164500000|2024-12-02 18:35:00|24.44|22.04|24.38|21.98|24.51|22.11|24.38|21.98|0
1733164800000|2024-12-02 18:40:00|24.37|21.97|24.42|22.02|24.43|22.03|24.35|21.95|0
1733165100000|2024-12-02 18:45:00|24.43|22.03|24.36|21.96|24.43|22.03|24.34|21.94|0
1733165400000|2024-12-02 18:50:00|24.35|21.95|24.35|21.95|24.38|21.98|24.34|21.94|0
1733165700000|2024-12-02 18:55:00|24.36|21.96|24.34|21.94|24.37|21.97|24.32|21.92|0
1733166000000|2024-12-02 19:00:00|24.35|21.95|24.41|22.01|24.45|22.05|24.34|21.94|0
1733166300000|2024-12-02 19:05:00|24.42|22.02|24.42|22.02|24.48|22.08|24.4|22|0
1733166600000|2024-12-02 19:10:00|24.43|22.03|24.59|22.19|24.61|22.21|24.42|22.02|0
1733166900000|2024-12-02 19:15:00|24.58|22.18|24.58|22.18|24.64|22.24|24.53|22.13|0
1733167200000|2024-12-02 19:20:00|24.59|22.19|24.55|22.15|24.64|22.24|24.55|22.15|0
1733167500000|2024-12-02 19:25:00|24.56|22.16|24.49|22.09|24.61|22.21|24.47|22.07|0
1733167800000|2024-12-02 19:30:00|24.48|22.08|24.42|22.02|24.51|22.11|24.38|21.98|0
1733168100000|2024-12-02 19:35:00|24.4|22|24.41|22.01|24.42|22.02|24.36|21.96|0
1733168400000|2024-12-02 19:40:00|24.4|22|24.36|21.96|24.41|22.01|24.35|21.95|0
1733168700000|2024-12-02 19:45:00|24.37|21.97|24.38|21.98|24.42|22.02|24.35|21.95|0
1733169000000|2024-12-02 19:50:00|24.39|21.99|24.35|21.95|24.42|22.02|24.34|21.94|0
1733169300000|2024-12-02 19:55:00|24.36|21.96|24.26|21.86|24.36|21.96|24.25|21.85|0
1733169600000|2024-12-02 20:00:00|24.28|21.88|24.33|21.93|24.35|21.95|24.26|21.86|0
1733169900000|2024-12-02 20:05:00|24.34|21.94|24.33|21.93|24.36|21.96|24.3|21.9|0
1733170200000|2024-12-02 20:10:00|24.32|21.92|24.25|21.85|24.33|21.93|24.21|21.81|0
1733170500000|2024-12-02 20:15:00|24.26|21.86|24.23|21.83|24.27|21.87|24.14|21.74|0
1733170800000|2024-12-02 20:20:00|24.22|21.82|24.2|21.8|24.23|21.83|24.16|21.76|0
1733171100000|2024-12-02 20:25:00|24.21|21.81|24.12|21.72|24.22|21.82|24.1|21.7|0
1733171400000|2024-12-02 20:30:00|24.16|21.76|24.16|21.76|24.19|21.79|24.13|21.73|0
1733171700000|2024-12-02 20:35:00|24.17|21.77|24.2|21.8|24.25|21.85|24.16|21.76|0
1733172000000|2024-12-02 20:40:00|24.21|21.81|24.35|21.95|24.41|22.01|24.2|21.8|0
1733172300000|2024-12-02 20:45:00|24.36|21.96|24.34|21.94|24.43|22.03|24.33|21.93|0
1733172600000|2024-12-02 20:50:00|24.4|22|24.37|21.97|24.45|22.05|24.23|21.83|0
1733172900000|2024-12-02 20:55:00|24.3|21.9|24.35|21.95|24.45|22.05|24.3|21.9|0
1733173200000|2024-12-02 21:00:00|24.37|21.97|24.26|21.86|24.37|21.97|24.26|21.86|0
1733173500000|2024-12-02 21:05:00|24.31|21.91|24.18|21.78|24.31|21.91|24.18|21.78|0
1733173800000|2024-12-02 21:10:00|24.17|21.77|24.18|21.78|24.21|21.81|24.12|21.72|0
1733174100000|2024-12-02 21:15:00|24.29|21.69|24.36|21.76|24.36|21.76|24.25|21.65|0
1733174400000|2024-12-02 21:20:00|24.37|21.77|24.31|21.71|24.39|21.79|24.3|21.7|0
1733174700000|2024-12-02 21:25:00|24.32|21.72|24.39|21.79|24.39|21.79|24.31|21.71|0
1733175000000|2024-12-02 21:30:00|24.4|21.8|24.36|21.76|24.41|21.81|24.36|21.76|0
1733175300000|2024-12-02 21:35:00|24.37|21.77|24.32|21.72|24.37|21.77|24.32|21.72|0
1733175600000|2024-12-02 21:40:00|24.33|21.73|24.4|21.8|24.43|21.83|24.32|21.72|0
1733175900000|2024-12-02 21:45:00|24.41|21.81|24.41|21.81|24.43|21.83|24.4|21.8|0
1733176200000|2024-12-02 21:50:00|24.42|21.82|24.36|21.76|24.42|21.82|24.36|21.76|0
1733176500000|2024-12-02 21:55:00|24.37|21.77|24.4|21.8|24.45|21.85|24.36|21.76|0
1733176800000|2024-12-02 22:00:00|24.41|21.81|24.43|21.83|24.43|21.83|24.4|21.8|0
1733177100000|2024-12-02 22:05:00|24.42|21.82|24.46|21.86|24.47|21.87|24.42|21.82|0
1733177400000|2024-12-02 22:10:00|24.45|21.85|24.43|21.83|24.45|21.85|24.42|21.82|0
1733177700000|2024-12-02 22:15:00|24.42|21.82|24.4|21.8|24.42|21.82|24.4|21.8|0
1733178000000|2024-12-02 22:20:00|24.39|21.79|24.39|21.79|24.4|21.8|24.39|21.79|0
1733178300000|2024-12-02 22:25:00|24.4|21.8|24.4|21.8|24.4|21.8|24.4|21.8|0
1733178900000|2024-12-02 22:35:00|24.39|21.79|24.42|21.82|24.42|21.82|24.39|21.79|0
1733179500000|2024-12-02 22:45:00|24.4|21.8|24.4|21.8|24.4|21.8|24.39|21.79|0
1733179800000|2024-12-02 22:50:00|24.41|21.81|24.41|21.81|24.41|21.81|24.4|21.8|0
1733180100000|2024-12-02 22:55:00|24.4|21.8|24.39|21.79|24.4|21.8|24.39|21.79|0
1733180400000|2024-12-02 23:00:00|24.45|21.85|24.45|21.85|24.5|21.9|24.44|21.84|0
1733180700000|2024-12-02 23:05:00|24.44|21.84|24.41|21.81|24.46|21.86|24.41|21.81|0
1733181000000|2024-12-02 23:10:00|24.42|21.82|24.4|21.8|24.43|21.83|24.39|21.79|0
1733181300000|2024-12-02 23:15:00|24.39|21.79|24.36|21.76|24.4|21.8|24.36|21.76|0
1733181600000|2024-12-02 23:20:00|24.35|21.75|24.27|21.67|24.36|21.76|24.27|21.67|0
1733181900000|2024-12-02 23:25:00|24.28|21.68|24.31|21.71|24.32|21.72|24.27|21.67|0
1733182200000|2024-12-02 23:30:00|24.3|21.7|24.36|21.76|24.37|21.77|24.3|21.7|0
1733182500000|2024-12-02 23:35:00|24.34|21.74|24.39|21.79|24.39|21.79|24.33|21.73|0
1733182800000|2024-12-02 23:40:00|24.38|21.78|24.41|21.81|24.41|21.81|24.38|21.78|0
1733183100000|2024-12-02 23:45:00|24.42|21.82|24.38|21.78|24.42|21.82|24.38|21.78|0
1733183400000|2024-12-02 23:50:00|24.37|21.77|24.34|21.74|24.37|21.77|24.33|21.73|0
1733183700000|2024-12-02 23:55:00|24.33|21.73|24.36|21.76|24.36|21.76|24.33|21.73|0
1733184000000|2024-12-03 00:00:00|24.34|21.74|24.35|21.75|24.35|21.75|24.32|21.72|0
1733184300000|2024-12-03 00:05:00|24.34|21.74|24.36|21.76|24.37|21.77|24.34|21.74|0
1733184600000|2024-12-03 00:10:00|24.35|21.75|24.36|21.76|24.38|21.78|24.35|21.75|0
1733184900000|2024-12-03 00:15:00|24.35|21.75|24.39|21.79|24.39|21.79|24.34|21.74|0
1733185200000|2024-12-03 00:20:00|24.38|21.78|24.38|21.78|24.39|21.79|24.37|21.77|0
1733185500000|2024-12-03 00:25:00|24.37|21.77|24.41|21.81|24.41|21.81|24.37|21.77|0
1733185800000|2024-12-03 00:30:00|24.4|21.8|24.38|21.78|24.41|21.81|24.38|21.78|0
1733186100000|2024-12-03 00:35:00|24.4|21.8|24.42|21.82|24.43|21.83|24.4|21.8|0
1733186400000|2024-12-03 00:40:00|24.43|21.83|24.44|21.84|24.46|21.86|24.42|21.82|0
1733186700000|2024-12-03 00:45:00|24.42|21.82|24.42|21.82|24.43|21.83|24.39|21.79|0
1733187000000|2024-12-03 00:50:00|24.41|21.81|24.43|21.83|24.43|21.83|24.4|21.8|0
1733187300000|2024-12-03 00:55:00|24.42|21.82|24.42|21.82|24.43|21.83|24.39|21.79|0
1733187600000|2024-12-03 01:00:00|24.44|21.84|24.48|21.88|24.48|21.88|24.44|21.84|0
1733187900000|2024-12-03 01:05:00|24.47|21.87|24.47|21.87|24.48|21.88|24.44|21.84|0
1733188200000|2024-12-03 01:10:00|24.45|21.85|24.42|21.82|24.47|21.87|24.42|21.82|0
1733188500000|2024-12-03 01:15:00|24.41|21.81|24.42|21.82|24.43|21.83|24.4|21.8|0
1733188800000|2024-12-03 01:20:00|24.41|21.81|24.4|21.8|24.42|21.82|24.39|21.79|0
1733189100000|2024-12-03 01:25:00|24.39|21.79|24.39|21.79|24.4|21.8|24.37|21.77|0
1733189400000|2024-12-03 01:30:00|24.3|21.9|24.3|21.9|24.33|21.93|24.29|21.89|0
1733189700000|2024-12-03 01:35:00|24.29|21.89|24.3|21.9|24.31|21.91|24.28|21.88|0
1733190000000|2024-12-03 01:40:00|24.29|21.89|24.28|21.88|24.32|21.92|24.27|21.87|0
1733190300000|2024-12-03 01:45:00|24.27|21.87|24.31|21.91|24.32|21.92|24.26|21.86|0
1733190600000|2024-12-03 01:50:00|24.33|21.93|24.32|21.92|24.34|21.94|24.31|21.91|0
1733190900000|2024-12-03 01:55:00|24.31|21.91|24.36|21.96|24.37|21.97|24.31|21.91|0
1733191200000|2024-12-03 02:00:00|24.35|21.95|24.34|21.94|24.36|21.96|24.33|21.93|0
1733191500000|2024-12-03 02:05:00|24.33|21.93|24.32|21.92|24.34|21.94|24.31|21.91|0
1733191800000|2024-12-03 02:10:00|24.31|21.91|24.31|21.91|24.32|21.92|24.31|21.91|0
1733192100000|2024-12-03 02:15:00|24.32|21.92|24.34|21.94|24.35|21.95|24.31|21.91|0
1733192400000|2024-12-03 02:20:00|24.35|21.95|24.34|21.94|24.35|21.95|24.34|21.94|0
1733192700000|2024-12-03 02:25:00|24.35|21.95|24.35|21.95|24.38|21.98|24.34|21.94|0
1733193000000|2024-12-03 02:30:00|24.36|21.96|24.33|21.93|24.36|21.96|24.33|21.93|0
1733193300000|2024-12-03 02:35:00|24.34|21.94|24.31|21.91|24.34|21.94|24.3|21.9|0
1733193600000|2024-12-03 02:40:00|24.32|21.92|24.29|21.89|24.32|21.92|24.29|21.89|0
1733193900000|2024-12-03 02:45:00|24.3|21.9|24.29|21.89|24.3|21.9|24.28|21.88|0
1733194200000|2024-12-03 02:50:00|24.3|21.9|24.29|21.89|24.3|21.9|24.29|21.89|0
1733194500000|2024-12-03 02:55:00|24.3|21.9|24.3|21.9|24.31|21.91|24.29|21.89|0
1733194800000|2024-12-03 03:00:00|24.29|21.89|24.27|21.87|24.29|21.89|24.27|21.87|0
1733195100000|2024-12-03 03:05:00|24.28|21.88|24.24|21.84|24.28|21.88|24.23|21.83|0
1733195400000|2024-12-03 03:10:00|24.25|21.85|24.2|21.8|24.26|21.86|24.2|21.8|0
1733195700000|2024-12-03 03:15:00|24.21|21.81|24.17|21.77|24.21|21.81|24.16|21.76|0
1733196000000|2024-12-03 03:20:00|24.18|21.78|24.17|21.77|24.19|21.79|24.17|21.77|0
1733196300000|2024-12-03 03:25:00|24.16|21.76|24.18|21.78|24.18|21.78|24.16|21.76|0
1733196600000|2024-12-03 03:30:00|24.17|21.77|24.12|21.72|24.18|21.78|24.12|21.72|0
1733196900000|2024-12-03 03:35:00|24.14|21.74|24.11|21.71|24.14|21.74|24.1|21.7|0
1733197200000|2024-12-03 03:40:00|24.12|21.72|24.09|21.69|24.12|21.72|24.08|21.68|0
1733197500000|2024-12-03 03:45:00|24.1|21.7|24.09|21.69|24.11|21.71|24.09|21.69|0
1733197800000|2024-12-03 03:50:00|24.1|21.7|24.31|21.91|24.31|21.91|24.08|21.68|0
1733198100000|2024-12-03 03:55:00|24.32|21.92|24.34|21.94|24.34|21.94|24.32|21.92|0
1733198400000|2024-12-03 04:00:00|24.33|21.93|24.3|21.9|24.34|21.94|24.29|21.89|0
1733198700000|2024-12-03 04:05:00|24.29|21.89|24.31|21.91|24.31|21.91|24.29|21.89|0
1733199000000|2024-12-03 04:10:00|24.3|21.9|24.29|21.89|24.3|21.9|24.29|21.89|0
1733199300000|2024-12-03 04:15:00|24.3|21.9|24.28|21.88|24.3|21.9|24.27|21.87|0
1733199600000|2024-12-03 04:20:00|24.29|21.89|24.26|21.86|24.29|21.89|24.26|21.86|0
1733199900000|2024-12-03 04:25:00|24.27|21.87|24.29|21.89|24.31|21.91|24.26|21.86|0
1733200200000|2024-12-03 04:30:00|24.3|21.9|24.32|21.92|24.32|21.92|24.3|21.9|0
1733200500000|2024-12-03 04:35:00|24.33|21.93|24.34|21.94|24.35|21.95|24.33|21.93|0
1733200800000|2024-12-03 04:40:00|24.35|21.95|24.33|21.93|24.35|21.95|24.33|21.93|0
1733201100000|2024-12-03 04:45:00|24.34|21.94|24.34|21.94|24.34|21.94|24.32|21.92|0
1733201400000|2024-12-03 04:50:00|24.35|21.95|24.36|21.96|24.36|21.96|24.35|21.95|0
1733201700000|2024-12-03 04:55:00|24.35|21.95|24.36|21.96|24.36|21.96|24.35|21.95|0
1733202000000|2024-12-03 05:00:00|24.37|21.97|24.38|21.98|24.39|21.99|24.37|21.97|0
1733202300000|2024-12-03 05:05:00|24.37|21.97|24.38|21.98|24.38|21.98|24.37|21.97|0
1733202600000|2024-12-03 05:10:00|24.37|21.97|24.38|21.98|24.38|21.98|24.37|21.97|0
1733202900000|2024-12-03 05:15:00|24.37|21.97|24.36|21.96|24.38|21.98|24.36|21.96|0
1733203200000|2024-12-03 05:20:00|24.35|21.95|24.33|21.93|24.36|21.96|24.33|21.93|0
1733203500000|2024-12-03 05:25:00|24.34|21.94|24.35|21.95|24.35|21.95|24.33|21.93|0
1733203800000|2024-12-03 05:30:00|24.34|21.94|24.33|21.93|24.35|21.95|24.33|21.93|0
1733204100000|2024-12-03 05:35:00|24.34|21.94|24.32|21.92|24.34|21.94|24.31|21.91|0
1733204400000|2024-12-03 05:40:00|24.33|21.93|24.33|21.93|24.34|21.94|24.32|21.92|0
1733204700000|2024-12-03 05:45:00|24.34|21.94|24.33|21.93|24.35|21.95|24.32|21.92|0
1733205000000|2024-12-03 05:50:00|24.34|21.94|24.3|21.9|24.34|21.94|24.28|21.88|0
1733205300000|2024-12-03 05:55:00|24.29|21.89|24.3|21.9|24.32|21.92|24.29|21.89|0
1733205600000|2024-12-03 06:00:00|24.29|21.89|24.29|21.89|24.3|21.9|24.25|21.85|0
1733205900000|2024-12-03 06:05:00|24.28|21.88|24.32|21.92|24.32|21.92|24.28|21.88|0
1733206200000|2024-12-03 06:10:00|24.31|21.91|24.3|21.9|24.31|21.91|24.29|21.89|0
1733206500000|2024-12-03 06:15:00|24.31|21.91|24.33|21.93|24.34|21.94|24.3|21.9|0
1733206800000|2024-12-03 06:20:00|24.34|21.94|24.34|21.94|24.34|21.94|24.31|21.91|0
1733207100000|2024-12-03 06:25:00|24.35|21.95|24.36|21.96|24.36|21.96|24.34|21.94|0
1733207400000|2024-12-03 06:30:00|24.35|21.95|24.37|21.97|24.37|21.97|24.35|21.95|0
1733207700000|2024-12-03 06:35:00|24.36|21.96|24.36|21.96|24.37|21.97|24.34|21.94|0
1733208000000|2024-12-03 06:40:00|24.37|21.97|24.4|22|24.4|22|24.36|21.96|0
1733208300000|2024-12-03 06:45:00|24.39|21.99|24.38|21.98|24.41|22.01|24.38|21.98|0
1733208600000|2024-12-03 06:50:00|24.39|21.99|24.41|22.01|24.42|22.02|24.39|21.99|0
1733208900000|2024-12-03 06:55:00|24.4|22|24.42|22.02|24.42|22.02|24.4|22|0
1733209200000|2024-12-03 07:00:00|24.43|22.03|24.46|22.06|24.47|22.07|24.43|22.03|0
1733209500000|2024-12-03 07:05:00|24.45|22.05|24.42|22.02|24.46|22.06|24.41|22.01|0
1733209800000|2024-12-03 07:10:00|24.41|22.01|24.38|21.98|24.41|22.01|24.35|21.95|0
1733210100000|2024-12-03 07:15:00|24.39|21.99|24.43|22.03|24.44|22.04|24.39|21.99|0
1733210400000|2024-12-03 07:20:00|24.42|22.02|24.33|21.93|24.56|22.16|24.32|21.92|0
1733210700000|2024-12-03 07:25:00|24.34|21.94|24.33|21.93|24.35|21.95|24.33|21.93|0
1733211000000|2024-12-03 07:30:00|24.35|21.95|24.34|21.94|24.35|21.95|24.32|21.92|0
1733211300000|2024-12-03 07:35:00|24.33|21.93|24.4|22|24.4|22|24.33|21.93|0
1733211600000|2024-12-03 07:40:00|24.41|22.01|24.38|21.98|24.41|22.01|24.38|21.98|0
1733211900000|2024-12-03 07:45:00|24.39|21.99|24.4|22|24.43|22.03|24.39|21.99|0
1733212200000|2024-12-03 07:50:00|24.39|21.99|24.41|22.01|24.42|22.02|24.39|21.99|0
1733212500000|2024-12-03 07:55:00|24.42|22.02|24.42|22.02|24.42|22.02|24.39|21.99|0
1733212800000|2024-12-03 08:00:00|24.43|22.03|24.27|21.87|24.44|22.04|24.27|21.87|0
1733213100000|2024-12-03 08:05:00|24.26|21.86|24.23|21.83|24.31|21.91|24.22|21.82|0
1733213400000|2024-12-03 08:10:00|24.22|21.82|24.39|21.99|24.39|21.99|24.22|21.82|0
1733213700000|2024-12-03 08:15:00|24.36|21.96|24.33|21.93|24.36|21.96|24.29|21.89|0
1733214000000|2024-12-03 08:20:00|24.32|21.92|24.31|21.91|24.35|21.95|24.3|21.9|0
1733214300000|2024-12-03 08:25:00|24.32|21.92|24.28|21.88|24.34|21.94|24.27|21.87|0
1733214600000|2024-12-03 08:30:00|24.27|21.87|24.29|21.89|24.35|21.95|24.24|21.84|0
1733214900000|2024-12-03 08:35:00|24.3|21.9|24.32|21.92|24.33|21.93|24.25|21.85|0
1733215200000|2024-12-03 08:40:00|24.31|21.91|24.27|21.87|24.32|21.92|24.26|21.86|0
1733215500000|2024-12-03 08:45:00|24.28|21.88|24.28|21.88|24.29|21.89|24.25|21.85|0
1733215800000|2024-12-03 08:50:00|24.29|21.89|24.31|21.91|24.34|21.94|24.28|21.88|0
1733216100000|2024-12-03 08:55:00|24.3|21.9|24.28|21.88|24.34|21.94|24.27|21.87|0
1733216400000|2024-12-03 09:00:00|24.27|21.87|24.3|21.9|24.31|21.91|24.27|21.87|0
1733216700000|2024-12-03 09:05:00|24.31|21.91|24.29|21.89|24.35|21.95|24.27|21.87|0
1733217000000|2024-12-03 09:10:00|24.3|21.9|24.29|21.89|24.31|21.91|24.24|21.84|0
1733217300000|2024-12-03 09:15:00|24.28|21.88|24.29|21.89|24.32|21.92|24.28|21.88|0
1733217600000|2024-12-03 09:20:00|24.28|21.88|24.31|21.91|24.33|21.93|24.27|21.87|0
1733217900000|2024-12-03 09:25:00|24.29|21.89|24.33|21.93|24.36|21.96|24.28|21.88|0
1733218200000|2024-12-03 09:30:00|24.32|21.92|24.36|21.96|24.38|21.98|24.32|21.92|0
1733218500000|2024-12-03 09:35:00|24.37|21.97|24.35|21.95|24.38|21.98|24.35|21.95|0
1733218800000|2024-12-03 09:40:00|24.36|21.96|24.31|21.91|24.36|21.96|24.3|21.9|0
1733219100000|2024-12-03 09:45:00|24.32|21.92|24.33|21.93|24.34|21.94|24.29|21.89|0
1733219400000|2024-12-03 09:50:00|24.32|21.92|24.31|21.91|24.33|21.93|24.3|21.9|0
1733219700000|2024-12-03 09:55:00|24.32|21.92|24.28|21.88|24.32|21.92|24.27|21.87|0
1733220000000|2024-12-03 10:00:00|24.27|21.87|24.3|21.9|24.31|21.91|24.25|21.85|0
1733220300000|2024-12-03 10:05:00|24.29|21.89|24.3|21.9|24.32|21.92|24.29|21.89|0
1733220600000|2024-12-03 10:10:00|24.31|21.91|24.27|21.87|24.32|21.92|24.26|21.86|0
1733220900000|2024-12-03 10:15:00|24.29|21.89|24.3|21.9|24.3|21.9|24.26|21.86|0
1733221200000|2024-12-03 10:20:00|24.28|21.88|24.3|21.9|24.32|21.92|24.28|21.88|0
1733221500000|2024-12-03 10:25:00|24.32|21.92|24.34|21.94|24.35|21.95|24.32|21.92|0
1733221800000|2024-12-03 10:30:00|24.35|21.95|24.39|21.99|24.39|21.99|24.34|21.94|0
1733222100000|2024-12-03 10:35:00|24.41|22.01|24.4|22|24.43|22.03|24.37|21.97|0
1733222400000|2024-12-03 10:40:00|24.39|21.99|24.38|21.98|24.39|21.99|24.35|21.95|0
1733222700000|2024-12-03 10:45:00|24.39|21.99|24.4|22|24.4|22|24.35|21.95|0
1733223000000|2024-12-03 10:50:00|24.39|21.99|24.42|22.02|24.43|22.03|24.38|21.98|0
1733223300000|2024-12-03 10:55:00|24.41|22.01|24.44|22.04|24.45|22.05|24.37|21.97|0
1733223600000|2024-12-03 11:00:00|24.43|22.03|24.51|22.11|24.53|22.13|24.42|22.02|0
1733223900000|2024-12-03 11:05:00|24.5|22.1|24.53|22.13|24.53|22.13|24.46|22.06|0
1733224200000|2024-12-03 11:10:00|24.52|22.12|24.53|22.13|24.56|22.16|24.5|22.1|0
1733224500000|2024-12-03 11:15:00|26.1|23.7|26.1|23.7|26.15|23.75|26.08|23.68|0
1733224800000|2024-12-03 11:20:00|26.11|23.71|26.01|23.61|26.11|23.71|25.99|23.59|0
1733225100000|2024-12-03 11:25:00|26.02|23.62|26.11|23.71|26.13|23.73|26|23.6|0
1733225400000|2024-12-03 11:30:00|26.12|23.72|26.1|23.7|26.14|23.74|26.09|23.69|0
1733225700000|2024-12-03 11:35:00|26.11|23.71|26.01|23.61|26.13|23.73|25.99|23.59|0
1733226000000|2024-12-03 11:40:00|25.99|23.59|26.11|23.71|26.12|23.72|25.99|23.59|0
1733226300000|2024-12-03 11:45:00|26.12|23.72|25.99|23.59|26.12|23.72|25.99|23.59|0
1733226600000|2024-12-03 11:50:00|26|23.6|26|23.6|26.01|23.61|25.98|23.58|0
1733226900000|2024-12-03 11:55:00|25.99|23.59|25.96|23.56|26|23.6|25.93|23.53|0
1733227200000|2024-12-03 12:00:00|25.95|23.55|25.9|23.5|25.96|23.56|25.89|23.49|0
1733227500000|2024-12-03 12:05:00|25.92|23.52|25.9|23.5|25.93|23.53|25.89|23.49|0
1733227800000|2024-12-03 12:10:00|25.89|23.49|26.02|23.62|26.04|23.64|25.89|23.49|0
1733228100000|2024-12-03 12:15:00|26.01|23.61|26.05|23.65|26.05|23.65|25.96|23.56|0
1733228400000|2024-12-03 12:20:00|26.03|23.63|26.02|23.62|26.03|23.63|25.98|23.58|0
1733228700000|2024-12-03 12:25:00|26.01|23.61|26.01|23.61|26.04|23.64|25.98|23.58|0
1733229000000|2024-12-03 12:30:00|26.02|23.62|25.9|23.5|26.02|23.62|25.88|23.48|0
1733229300000|2024-12-03 12:35:00|25.92|23.52|25.91|23.51|26|23.6|25.88|23.48|0
1733229600000|2024-12-03 12:40:00|25.9|23.5|25.82|23.42|25.92|23.52|25.81|23.41|0
1733229900000|2024-12-03 12:45:00|25.83|23.43|26.01|23.61|26.04|23.64|25.82|23.42|0
1733230200000|2024-12-03 12:50:00|25.98|23.58|25.92|23.52|26.01|23.61|25.89|23.49|0
1733230500000|2024-12-03 12:55:00|25.91|23.51|26.02|23.62|26.03|23.63|25.89|23.49|0
1733230800000|2024-12-03 13:00:00|26.01|23.61|26.01|23.61|26.04|23.64|25.95|23.55|0
1733231100000|2024-12-03 13:05:00|26.03|23.63|25.91|23.51|26.04|23.64|25.89|23.49|0
1733231400000|2024-12-03 13:10:00|25.92|23.52|25.9|23.5|25.94|23.54|25.89|23.49|0
1733231700000|2024-12-03 13:15:00|25.91|23.51|25.92|23.52|26.01|23.61|25.89|23.49|0
1733232000000|2024-12-03 13:20:00|25.91|23.51|25.91|23.51|26.02|23.62|25.89|23.49|0
1733232300000|2024-12-03 13:25:00|25.92|23.52|25.91|23.51|25.96|23.56|25.9|23.5|0
1733232600000|2024-12-03 13:30:00|25.96|23.56|25.89|23.49|25.99|23.59|25.89|23.49|0
1733232900000|2024-12-03 13:35:00|25.9|23.5|25.92|23.52|25.93|23.53|25.89|23.49|0
1733233200000|2024-12-03 13:40:00|25.91|23.51|25.8|23.4|25.92|23.52|25.77|23.37|0
1733233500000|2024-12-03 13:45:00|25.81|23.41|25.78|23.38|25.82|23.42|25.78|23.38|0
1733233800000|2024-12-03 13:50:00|25.79|23.39|26|23.6|26.01|23.61|25.79|23.39|0
1733234100000|2024-12-03 13:55:00|25.99|23.59|26.09|23.69|26.11|23.71|25.87|23.47|0
1733234400000|2024-12-03 14:00:00|24.31|21.91|24.26|21.86|24.31|21.91|24.18|21.78|0
1733234700000|2024-12-03 14:05:00|24.27|21.87|24.51|22.11|24.54|22.14|24.27|21.87|0
1733235000000|2024-12-03 14:10:00|24.49|22.09|24.51|22.11|24.51|22.11|24.39|21.99|0
1733235300000|2024-12-03 14:15:00|24.5|22.1|24.42|22.02|24.59|22.19|24.4|22|0
1733235600000|2024-12-03 14:20:00|24.43|22.03|24.54|22.14|24.57|22.17|24.37|21.97|0
1733235900000|2024-12-03 14:25:00|24.52|22.12|24.42|22.02|24.54|22.14|24.42|22.02|0
1733236200000|2024-12-03 14:30:00|24.38|21.98|24.35|21.95|24.52|22.12|24.29|21.89|0
1733236500000|2024-12-03 14:35:00|24.36|21.96|24.48|22.08|24.63|22.23|24.34|21.94|0
1733236800000|2024-12-03 14:40:00|24.49|22.09|24.63|22.23|24.69|22.29|24.44|22.04|0
1733237100000|2024-12-03 14:45:00|24.66|22.26|24.57|22.17|24.66|22.26|24.46|22.06|0
1733237400000|2024-12-03 14:50:00|24.58|22.18|24.81|22.41|24.83|22.43|24.14|21.74|0
1733237700000|2024-12-03 14:55:00|24.8|22.4|24.68|22.28|24.81|22.41|24.67|22.27|0
1733238000000|2024-12-03 15:00:00|24.67|22.27|24.65|22.25|24.7|22.3|24.57|22.17|0
1733238300000|2024-12-03 15:05:00|24.64|22.24|24.66|22.26|24.7|22.3|24.55|22.15|0
1733238600000|2024-12-03 15:10:00|24.65|22.25|24.7|22.3|24.74|22.34|24.6|22.2|0
1733238900000|2024-12-03 15:15:00|24.69|22.29|24.72|22.32|24.73|22.33|24.63|22.23|0
1733239200000|2024-12-03 15:20:00|24.71|22.31|24.66|22.26|24.92|22.52|24.65|22.25|0
1733239500000|2024-12-03 15:25:00|24.65|22.25|24.81|22.41|24.84|22.44|24.65|22.25|0
1733239800000|2024-12-03 15:30:00|24.82|22.42|24.76|22.36|24.82|22.42|24.7|22.3|0
1733240100000|2024-12-03 15:35:00|24.75|22.35|24.65|22.25|24.76|22.36|24.61|22.21|0
1733240400000|2024-12-03 15:40:00|24.66|22.26|24.76|22.36|24.79|22.39|24.66|22.26|0
1733240700000|2024-12-03 15:45:00|24.74|22.34|24.75|22.35|24.86|22.46|24.73|22.33|0
1733241000000|2024-12-03 15:50:00|24.74|22.34|24.78|22.38|24.87|22.47|24.7|22.3|0
1733241300000|2024-12-03 15:55:00|24.79|22.39|24.66|22.26|24.83|22.43|24.64|22.24|0
1733241600000|2024-12-03 16:00:00|24.64|22.24|24.14|21.74|24.67|22.27|24.11|21.71|0
1733241900000|2024-12-03 16:05:00|24.15|21.75|24.41|22.01|24.41|22.01|24.13|21.73|0
1733242200000|2024-12-03 16:10:00|24.39|21.99|24.41|22.01|24.47|22.07|24.35|21.95|0
1733242500000|2024-12-03 16:15:00|24.43|22.03|24.41|22.01|24.47|22.07|24.38|21.98|0
1733242800000|2024-12-03 16:20:00|24.4|22|24.37|21.97|24.42|22.02|24.32|21.92|0
1733243100000|2024-12-03 16:25:00|24.38|21.98|24.21|21.81|24.41|22.01|24.19|21.79|0
1733243400000|2024-12-03 16:30:00|24.19|21.79|24.29|21.89|24.34|21.94|24.17|21.77|0
1733243700000|2024-12-03 16:35:00|24.28|21.88|24.5|22.1|24.51|22.11|24.28|21.88|0
1733244000000|2024-12-03 16:40:00|24.51|22.11|24.63|22.23|24.64|22.24|24.44|22.04|0
1733244300000|2024-12-03 16:45:00|26.79|24.39|26.71|24.31|26.8|24.4|26.65|24.25|0
1733244600000|2024-12-03 16:50:00|26.7|24.3|26.57|24.17|26.72|24.32|26.52|24.12|0
1733244900000|2024-12-03 16:55:00|26.54|24.14|26.63|24.23|26.67|24.27|26.53|24.13|0
1733245200000|2024-12-03 17:00:00|26.64|24.24|26.54|24.14|26.64|24.24|26.51|24.11|0
1733245500000|2024-12-03 17:05:00|26.55|24.15|26.55|24.15|26.58|24.18|26.5|24.1|0
1733245800000|2024-12-03 17:10:00|26.54|24.14|26.52|24.12|26.59|24.19|26.49|24.09|0
1733246100000|2024-12-03 17:15:00|26.48|24.08|26.41|24.01|26.56|24.16|26.39|23.99|0
1733246400000|2024-12-03 17:20:00|26.44|24.04|26.42|24.02|26.47|24.07|26.36|23.96|0
1733246700000|2024-12-03 17:25:00|26.39|23.99|26.39|23.99|26.42|24.02|26.36|23.96|0
1733247000000|2024-12-03 17:30:00|26.4|24|26.25|23.85|26.4|24|26.24|23.84|0
1733247300000|2024-12-03 17:35:00|26.29|23.89|26.3|23.9|26.38|23.98|26.22|23.82|0
1733247600000|2024-12-03 17:40:00|26.31|23.91|26.19|23.79|26.31|23.91|26.17|23.77|0
1733247900000|2024-12-03 17:45:00|26.18|23.78|26.04|23.64|26.2|23.8|26.03|23.63|0
1733248200000|2024-12-03 17:50:00|26.06|23.66|26|23.6|26.16|23.76|25.98|23.58|0
1733248500000|2024-12-03 17:55:00|26.05|23.65|26|23.6|26.1|23.7|26|23.6|0
1733248800000|2024-12-03 18:00:00|26.01|23.61|26|23.6|26.09|23.69|25.93|23.53|0
1733249100000|2024-12-03 18:05:00|26.01|23.61|25.99|23.59|26.05|23.65|25.98|23.58|0
1733249400000|2024-12-03 18:10:00|26.02|23.62|26.03|23.63|26.11|23.71|25.95|23.55|0
1733249700000|2024-12-03 18:15:00|26.04|23.64|26|23.6|26.14|23.74|25.99|23.59|0
1733250000000|2024-12-03 18:20:00|25.99|23.59|25.94|23.54|26.01|23.61|25.88|23.48|0
1733250300000|2024-12-03 18:25:00|25.93|23.53|25.98|23.58|26.01|23.61|25.87|23.47|0
1733250600000|2024-12-03 18:30:00|25.99|23.59|25.95|23.55|26.07|23.67|25.94|23.54|0
1733250900000|2024-12-03 18:35:00|25.94|23.54|26.07|23.67|26.11|23.71|25.92|23.52|0
1733251200000|2024-12-03 18:40:00|26.08|23.68|26.14|23.74|26.15|23.75|26.01|23.61|0
1733251500000|2024-12-03 18:45:00|26.15|23.75|26.05|23.65|26.16|23.76|26.01|23.61|0
1733251800000|2024-12-03 18:50:00|26.04|23.64|26.04|23.64|26.06|23.66|25.96|23.56|0
1733252100000|2024-12-03 18:55:00|26.03|23.63|26.01|23.61|26.07|23.67|26|23.6|0
1733252400000|2024-12-03 19:00:00|26|23.6|26.14|23.74|26.23|23.83|26|23.6|0
1733252700000|2024-12-03 19:05:00|26.13|23.73|26.03|23.63|26.16|23.76|26.03|23.63|0
1733253000000|2024-12-03 19:10:00|26.05|23.65|26.04|23.64|26.12|23.72|26.03|23.63|0
1733253300000|2024-12-03 19:15:00|26.05|23.65|26.04|23.64|26.11|23.71|26|23.6|0
1733253600000|2024-12-03 19:20:00|26.05|23.65|26.09|23.69|26.12|23.72|26|23.6|0
1733253900000|2024-12-03 19:25:00|26.08|23.68|25.95|23.55|26.08|23.68|25.92|23.52|0
1733254200000|2024-12-03 19:30:00|25.94|23.54|25.84|23.44|25.95|23.55|25.8|23.4|0
1733254500000|2024-12-03 19:35:00|25.86|23.46|25.85|23.45|25.91|23.51|25.83|23.43|0
1733254800000|2024-12-03 19:40:00|25.86|23.46|25.85|23.45|25.88|23.48|25.83|23.43|0
1733255100000|2024-12-03 19:45:00|25.83|23.43|25.74|23.34|25.87|23.47|25.74|23.34|0
1733255400000|2024-12-03 19:50:00|25.75|23.35|25.71|23.31|25.77|23.37|25.69|23.29|0
1733255700000|2024-12-03 19:55:00|25.69|23.29|25.72|23.32|25.77|23.37|25.65|23.25|0
1733256000000|2024-12-03 20:00:00|25.73|23.33|25.76|23.36|25.81|23.41|25.7|23.3|0
1733256300000|2024-12-03 20:05:00|25.77|23.37|25.77|23.37|25.82|23.42|25.73|23.33|0
1733256600000|2024-12-03 20:10:00|25.75|23.35|25.82|23.42|25.83|23.43|25.69|23.29|0
1733256900000|2024-12-03 20:15:00|25.83|23.43|25.86|23.46|25.89|23.49|25.79|23.39|0
1733257200000|2024-12-03 20:20:00|25.85|23.45|25.84|23.44|25.87|23.47|25.81|23.41|0
1733257500000|2024-12-03 20:25:00|25.86|23.46|25.85|23.45|25.91|23.51|25.84|23.44|0
1733257800000|2024-12-03 20:30:00|25.87|23.47|25.89|23.49|25.92|23.52|25.8|23.4|0
1733258100000|2024-12-03 20:35:00|25.91|23.51|25.9|23.5|25.93|23.53|25.79|23.39|0
1733258400000|2024-12-03 20:40:00|25.89|23.49|25.91|23.51|26.01|23.61|25.88|23.48|0
1733258700000|2024-12-03 20:45:00|25.93|23.53|25.8|23.4|25.94|23.54|25.79|23.39|0
1733259000000|2024-12-03 20:50:00|25.77|23.37|25.75|23.35|25.81|23.41|25.68|23.28|0
1733259300000|2024-12-03 20:55:00|25.77|23.37|25.79|23.39|25.84|23.44|25.66|23.26|0
1733259600000|2024-12-03 21:00:00|25.78|23.38|25.84|23.44|25.91|23.51|25.75|23.35|0
1733259900000|2024-12-03 21:05:00|25.85|23.45|25.77|23.37|25.85|23.45|25.67|23.27|0
1733260200000|2024-12-03 21:10:00|25.75|23.35|25.7|23.3|25.81|23.41|25.65|23.25|0
1733260500000|2024-12-03 21:15:00|23.99|21.39|23.98|21.38|23.99|21.39|23.89|21.29|0
1733260800000|2024-12-03 21:20:00|23.97|21.37|23.95|21.35|23.97|21.37|23.93|21.33|0
1733261100000|2024-12-03 21:25:00|23.94|21.34|23.9|21.3|23.94|21.34|23.89|21.29|0
1733261400000|2024-12-03 21:30:00|23.89|21.29|23.92|21.32|23.94|21.34|23.89|21.29|0
1733261700000|2024-12-03 21:35:00|23.91|21.31|23.92|21.32|23.94|21.34|23.9|21.3|0
1733262000000|2024-12-03 21:40:00|23.93|21.33|23.91|21.31|23.93|21.33|23.9|21.3|0
1733262300000|2024-12-03 21:45:00|23.9|21.3|23.9|21.3|23.91|21.31|23.88|21.28|0
1733262600000|2024-12-03 21:50:00|23.89|21.29|23.95|21.35|23.95|21.35|23.89|21.29|0
1733262900000|2024-12-03 21:55:00|23.96|21.36|24.04|21.44|24.04|21.44|23.94|21.34|0
1733263200000|2024-12-03 22:00:00|24.01|21.41|23.99|21.39|24.02|21.42|23.98|21.38|0
1733263500000|2024-12-03 22:05:00|23.98|21.38|23.98|21.38|23.99|21.39|23.98|21.38|0
1733263800000|2024-12-03 22:10:00|23.99|21.39|23.99|21.39|24|21.4|23.98|21.38|0
1733264100000|2024-12-03 22:15:00|23.98|21.38|23.98|21.38|23.99|21.39|23.98|21.38|0
1733264400000|2024-12-03 22:20:00|24|21.4|24.02|21.42|24.06|21.46|23.99|21.39|0
1733264700000|2024-12-03 22:25:00|24.04|21.44|24.05|21.45|24.09|21.49|24.03|21.43|0
1733265000000|2024-12-03 22:30:00|24.04|21.44|24.04|21.44|24.06|21.46|24.04|21.44|0
1733265300000|2024-12-03 22:35:00|24.02|21.42|23.98|21.38|24.03|21.43|23.97|21.37|0
1733265600000|2024-12-03 22:40:00|23.99|21.39|23.97|21.37|23.99|21.39|23.97|21.37|0
1733265900000|2024-12-03 22:45:00|23.99|21.39|23.98|21.38|23.99|21.39|23.98|21.38|0
1733266200000|2024-12-03 22:50:00|23.99|21.39|23.99|21.39|23.99|21.39|23.99|21.39|0
1733266500000|2024-12-03 22:55:00|23.98|21.38|23.98|21.38|23.98|21.38|23.97|21.37|0
1733266800000|2024-12-03 23:00:00|24.06|21.46|24.07|21.47|24.16|21.56|24.05|21.45|0
1733267100000|2024-12-03 23:05:00|24.06|21.46|24.09|21.49|24.11|21.51|24.04|21.44|0
1733267400000|2024-12-03 23:10:00|24.08|21.48|24.06|21.46|24.1|21.5|24.03|21.43|0
1733267700000|2024-12-03 23:15:00|24.05|21.45|24.05|21.45|24.07|21.47|24.03|21.43|0
1733268000000|2024-12-03 23:20:00|24.04|21.44|24.02|21.42|24.05|21.45|24.01|21.41|0
1733268300000|2024-12-03 23:25:00|24.01|21.41|24|21.4|24.02|21.42|23.99|21.39|0
1733268600000|2024-12-03 23:30:00|24.02|21.42|23.96|21.36|24.02|21.42|23.95|21.35|0
1733268900000|2024-12-03 23:35:00|23.97|21.37|23.97|21.37|23.99|21.39|23.94|21.34|0
1733269200000|2024-12-03 23:40:00|23.96|21.36|23.93|21.33|23.97|21.37|23.9|21.3|0
1733269500000|2024-12-03 23:45:00|23.94|21.34|23.9|21.3|23.96|21.36|23.88|21.28|0
1733269800000|2024-12-03 23:50:00|23.89|21.29|23.9|21.3|23.94|21.34|23.89|21.29|0
1733270100000|2024-12-03 23:55:00|23.91|21.31|23.89|21.29|23.91|21.31|23.88|21.28|0
1733270400000|2024-12-04 00:00:00|23.91|21.31|23.94|21.34|23.94|21.34|23.89|21.29|0
1733270700000|2024-12-04 00:05:00|23.95|21.35|23.93|21.33|23.95|21.35|23.91|21.31|0
1733271000000|2024-12-04 00:10:00|23.92|21.32|23.96|21.36|23.97|21.37|23.92|21.32|0
1733271300000|2024-12-04 00:15:00|23.95|21.35|23.97|21.37|24|21.4|23.95|21.35|0
1733271600000|2024-12-04 00:20:00|23.98|21.38|23.97|21.37|23.98|21.38|23.94|21.34|0
1733271900000|2024-12-04 00:25:00|23.98|21.38|23.99|21.39|24.01|21.41|23.97|21.37|0
1733272200000|2024-12-04 00:30:00|24|21.4|24|21.4|24.07|21.47|24|21.4|0
1733272500000|2024-12-04 00:35:00|24.01|21.41|24.04|21.44|24.07|21.47|24.01|21.41|0
1733272800000|2024-12-04 00:40:00|24.03|21.43|24.06|21.46|24.06|21.46|24.03|21.43|0
1733273100000|2024-12-04 00:45:00|24.05|21.45|24|21.4|24.06|21.46|24|21.4|0
1733273400000|2024-12-04 00:50:00|23.99|21.39|24.01|21.41|24.02|21.42|23.98|21.38|0
1733273700000|2024-12-04 00:55:00|24|21.4|24|21.4|24.02|21.42|23.99|21.39|0
1733274000000|2024-12-04 01:00:00|23.99|21.39|24.03|21.43|24.04|21.44|23.99|21.39|0
1733274300000|2024-12-04 01:05:00|24.02|21.42|24.04|21.44|24.04|21.44|24.01|21.41|0
1733274600000|2024-12-04 01:10:00|24.03|21.43|24.03|21.43|24.04|21.44|24.03|21.43|0
1733274900000|2024-12-04 01:15:00|24.02|21.42|23.96|21.36|24.04|21.44|23.95|21.35|0
1733275200000|2024-12-04 01:20:00|23.95|21.35|23.97|21.37|23.97|21.37|23.93|21.33|0
1733275500000|2024-12-04 01:25:00|23.98|21.38|23.99|21.39|23.99|21.39|23.95|21.35|0
1733275800000|2024-12-04 01:30:00|23.89|21.49|23.92|21.52|23.93|21.53|23.87|21.47|0
1733276100000|2024-12-04 01:35:00|23.93|21.53|23.89|21.49|23.93|21.53|23.88|21.48|0
1733276400000|2024-12-04 01:40:00|23.9|21.5|23.89|21.49|23.92|21.52|23.89|21.49|0
1733276700000|2024-12-04 01:45:00|23.9|21.5|23.89|21.49|23.92|21.52|23.89|21.49|0
1733277000000|2024-12-04 01:50:00|23.88|21.48|23.88|21.48|23.89|21.49|23.85|21.45|0
1733277300000|2024-12-04 01:55:00|23.89|21.49|23.89|21.49|23.9|21.5|23.87|21.47|0
1733277600000|2024-12-04 02:00:00|23.88|21.48|23.88|21.48|23.89|21.49|23.85|21.45|0
1733277900000|2024-12-04 02:05:00|23.86|21.46|23.83|21.43|23.88|21.48|23.81|21.41|0
1733278200000|2024-12-04 02:10:00|23.82|21.42|23.86|21.46|23.86|21.46|23.82|21.42|0
1733278500000|2024-12-04 02:15:00|23.85|21.45|23.82|21.42|23.86|21.46|23.82|21.42|0
1733278800000|2024-12-04 02:20:00|23.81|21.41|23.83|21.43|23.83|21.43|23.81|21.41|0
1733279100000|2024-12-04 02:25:00|23.82|21.42|23.82|21.42|23.83|21.43|23.82|21.42|0
1733279400000|2024-12-04 02:30:00|23.81|21.41|23.82|21.42|23.82|21.42|23.8|21.4|0
1733279700000|2024-12-04 02:35:00|23.81|21.41|23.82|21.42|23.82|21.42|23.8|21.4|0
1733280000000|2024-12-04 02:40:00|23.81|21.41|23.82|21.42|23.83|21.43|23.81|21.41|0
1733280300000|2024-12-04 02:45:00|23.83|21.43|23.8|21.4|23.83|21.43|23.8|21.4|0
1733280600000|2024-12-04 02:50:00|23.79|21.39|23.79|21.39|23.8|21.4|23.79|21.39|0
1733280900000|2024-12-04 02:55:00|23.8|21.4|23.74|21.34|23.8|21.4|23.73|21.33|0
1733281200000|2024-12-04 03:00:00|23.73|21.33|23.75|21.35|23.77|21.37|23.72|21.32|0
1733281500000|2024-12-04 03:05:00|23.74|21.34|23.74|21.34|23.76|21.36|23.74|21.34|0
1733281800000|2024-12-04 03:10:00|23.75|21.35|23.76|21.36|23.77|21.37|23.74|21.34|0
1733282100000|2024-12-04 03:15:00|23.75|21.35|23.77|21.37|23.77|21.37|23.74|21.34|0
1733282400000|2024-12-04 03:20:00|23.78|21.38|23.8|21.4|23.81|21.41|23.78|21.38|0
1733282700000|2024-12-04 03:25:00|23.81|21.41|23.83|21.43|23.83|21.43|23.81|21.41|0
1733283000000|2024-12-04 03:30:00|23.82|21.42|23.8|21.4|23.84|21.44|23.8|21.4|0
1733283300000|2024-12-04 03:35:00|23.79|21.39|23.74|21.34|23.79|21.39|23.74|21.34|0
1733283600000|2024-12-04 03:40:00|23.75|21.35|23.74|21.34|23.76|21.36|23.72|21.32|0
1733283900000|2024-12-04 03:45:00|23.75|21.35|23.75|21.35|23.76|21.36|23.74|21.34|0
1733284200000|2024-12-04 03:50:00|23.74|21.34|23.75|21.35|23.76|21.36|23.74|21.34|0
1733284500000|2024-12-04 03:55:00|23.74|21.34|23.74|21.34|23.75|21.35|23.74|21.34|0
1733284800000|2024-12-04 04:00:00|23.73|21.33|23.74|21.34|23.76|21.36|23.73|21.33|0
1733285100000|2024-12-04 04:05:00|23.75|21.35|23.73|21.33|23.75|21.35|23.73|21.33|0
1733285400000|2024-12-04 04:10:00|23.72|21.32|23.71|21.31|23.74|21.34|23.71|21.31|0
1733285700000|2024-12-04 04:15:00|23.7|21.3|23.69|21.29|23.71|21.31|23.69|21.29|0
1733286000000|2024-12-04 04:20:00|23.68|21.28|23.67|21.27|23.68|21.28|23.64|21.24|0
1733286300000|2024-12-04 04:25:00|23.68|21.28|23.69|21.29|23.7|21.3|23.67|21.27|0
1733286600000|2024-12-04 04:30:00|23.7|21.3|23.68|21.28|23.7|21.3|23.68|21.28|0
1733286900000|2024-12-04 04:35:00|23.69|21.29|23.69|21.29|23.69|21.29|23.68|21.28|0
1733287200000|2024-12-04 04:40:00|23.68|21.28|23.67|21.27|23.68|21.28|23.66|21.26|0
1733287500000|2024-12-04 04:45:00|23.66|21.26|23.66|21.26|23.67|21.27|23.64|21.24|0
1733287800000|2024-12-04 04:50:00|23.67|21.27|23.65|21.25|23.68|21.28|23.65|21.25|0
1733288100000|2024-12-04 04:55:00|23.64|21.24|23.64|21.24|23.64|21.24|23.62|21.22|0
1733288400000|2024-12-04 05:00:00|23.65|21.25|23.64|21.24|23.67|21.27|23.63|21.23|0
1733288700000|2024-12-04 05:05:00|23.63|21.23|23.64|21.24|23.64|21.24|23.62|21.22|0
1733289000000|2024-12-04 05:10:00|23.65|21.25|23.66|21.26|23.67|21.27|23.65|21.25|0
1733289300000|2024-12-04 05:15:00|23.67|21.27|23.65|21.25|23.67|21.27|23.65|21.25|0
1733289600000|2024-12-04 05:20:00|23.64|21.24|23.62|21.22|23.64|21.24|23.62|21.22|0
1733289900000|2024-12-04 05:25:00|23.61|21.21|23.61|21.21|23.61|21.21|23.6|21.2|0
1733290200000|2024-12-04 05:30:00|23.6|21.2|23.57|21.17|23.6|21.2|23.56|21.16|0
1733290500000|2024-12-04 05:35:00|23.58|21.18|23.56|21.16|23.58|21.18|23.56|21.16|0
1733290800000|2024-12-04 05:40:00|23.55|21.15|23.55|21.15|23.56|21.16|23.55|21.15|0
1733291100000|2024-12-04 05:45:00|23.56|21.16|23.58|21.18|23.58|21.18|23.55|21.15|0
1733291400000|2024-12-04 05:50:00|23.57|21.17|23.6|21.2|23.6|21.2|23.57|21.17|0
1733291700000|2024-12-04 05:55:00|23.61|21.21|23.6|21.2|23.61|21.21|23.59|21.19|0
1733292000000|2024-12-04 06:00:00|23.59|21.19|23.58|21.18|23.6|21.2|23.58|21.18|0
1733292300000|2024-12-04 06:05:00|23.59|21.19|23.59|21.19|23.6|21.2|23.59|21.19|0
1733292600000|2024-12-04 06:10:00|23.58|21.18|23.61|21.21|23.61|21.21|23.58|21.18|0
1733292900000|2024-12-04 06:15:00|23.6|21.2|23.61|21.21|23.61|21.21|23.6|21.2|0
1733293200000|2024-12-04 06:20:00|23.62|21.22|23.65|21.25|23.65|21.25|23.61|21.21|0
1733293500000|2024-12-04 06:25:00|23.66|21.26|23.69|21.29|23.7|21.3|23.66|21.26|0
1733293800000|2024-12-04 06:30:00|23.7|21.3|23.71|21.31|23.74|21.34|23.69|21.29|0
1733294100000|2024-12-04 06:35:00|23.72|21.32|23.73|21.33|23.74|21.34|23.71|21.31|0
1733294400000|2024-12-04 06:40:00|23.72|21.32|23.68|21.28|23.73|21.33|23.67|21.27|0
1733294700000|2024-12-04 06:45:00|23.69|21.29|23.66|21.26|23.69|21.29|23.66|21.26|0
1733295000000|2024-12-04 06:50:00|23.65|21.25|23.65|21.25|23.66|21.26|23.63|21.23|0
1733295300000|2024-12-04 06:55:00|23.66|21.26|23.62|21.22|23.66|21.26|23.61|21.21|0
1733295600000|2024-12-04 07:00:00|23.63|21.23|23.61|21.21|23.63|21.23|23.59|21.19|0
1733295900000|2024-12-04 07:05:00|23.6|21.2|23.65|21.25|23.66|21.26|23.6|21.2|0
1733296200000|2024-12-04 07:10:00|23.66|21.26|23.64|21.24|23.66|21.26|23.63|21.23|0
1733296500000|2024-12-04 07:15:00|23.63|21.23|23.66|21.26|23.68|21.28|23.62|21.22|0
1733296800000|2024-12-04 07:20:00|23.67|21.27|23.69|21.29|23.7|21.3|23.65|21.25|0
1733297100000|2024-12-04 07:25:00|23.68|21.28|23.66|21.26|23.68|21.28|23.64|21.24|0
1733297400000|2024-12-04 07:30:00|23.65|21.25|23.67|21.27|23.67|21.27|23.63|21.23|0
1733297700000|2024-12-04 07:35:00|23.68|21.28|23.68|21.28|23.71|21.31|23.68|21.28|0
1733298000000|2024-12-04 07:40:00|23.67|21.27|23.61|21.21|23.68|21.28|23.6|21.2|0
1733298300000|2024-12-04 07:45:00|23.62|21.22|23.65|21.25|23.65|21.25|23.61|21.21|0
1733298600000|2024-12-04 07:50:00|23.66|21.26|23.62|21.22|23.66|21.26|23.62|21.22|0
1733298900000|2024-12-04 07:55:00|23.63|21.23|23.61|21.21|23.63|21.23|23.6|21.2|0
1733299200000|2024-12-04 08:00:00|23.6|21.2|23.57|21.17|23.6|21.2|23.51|21.11|0
1733299500000|2024-12-04 08:05:00|23.56|21.16|23.6|21.2|23.61|21.21|23.55|21.15|0
1733299800000|2024-12-04 08:10:00|23.59|21.19|23.61|21.21|23.62|21.22|23.57|21.17|0
1733300100000|2024-12-04 08:15:00|23.6|21.2|23.55|21.15|23.62|21.22|23.55|21.15|0
1733300400000|2024-12-04 08:20:00|23.54|21.14|23.59|21.19|23.59|21.19|23.53|21.13|0
1733300700000|2024-12-04 08:25:00|23.58|21.18|23.54|21.14|23.59|21.19|23.54|21.14|0
1733301000000|2024-12-04 08:30:00|23.55|21.15|23.54|21.14|23.58|21.18|23.54|21.14|0
1733301300000|2024-12-04 08:35:00|23.53|21.13|23.53|21.13|23.56|21.16|23.51|21.11|0
1733301600000|2024-12-04 08:40:00|23.52|21.12|23.47|21.07|23.53|21.13|23.47|21.07|0
1733301900000|2024-12-04 08:45:00|23.48|21.08|23.47|21.07|23.53|21.13|23.45|21.05|0
1733302200000|2024-12-04 08:50:00|23.46|21.06|23.42|21.02|23.5|21.1|23.42|21.02|0
1733302500000|2024-12-04 08:55:00|23.43|21.03|23.4|21|23.43|21.03|23.39|20.99|0
1733302800000|2024-12-04 09:00:00|23.39|20.99|23.39|20.99|23.4|21|23.34|20.94|0
1733303100000|2024-12-04 09:05:00|23.38|20.98|23.4|21|23.41|21.01|23.37|20.97|0
1733303400000|2024-12-04 09:10:00|23.41|21.01|23.3|20.9|23.42|21.02|23.3|20.9|0
1733303700000|2024-12-04 09:15:00|23.29|20.89|23.35|20.95|23.36|20.96|23.25|20.85|0
1733304000000|2024-12-04 09:20:00|23.36|20.96|23.35|20.95|23.38|20.98|23.32|20.92|0
1733304300000|2024-12-04 09:25:00|23.34|20.94|23.35|20.95|23.38|20.98|23.32|20.92|0
1733304600000|2024-12-04 09:30:00|23.36|20.96|23.39|20.99|23.41|21.01|23.34|20.94|0
1733304900000|2024-12-04 09:35:00|23.41|21.01|23.41|21.01|23.44|21.04|23.4|21|0
1733305200000|2024-12-04 09:40:00|23.4|21|23.36|20.96|23.4|21|23.36|20.96|0
1733305500000|2024-12-04 09:45:00|23.37|20.97|23.36|20.96|23.37|20.97|23.34|20.94|0
1733305800000|2024-12-04 09:50:00|23.35|20.95|23.38|20.98|23.39|20.99|23.35|20.95|0
1733306100000|2024-12-04 09:55:00|23.37|20.97|23.36|20.96|23.39|20.99|23.35|20.95|0
1733306400000|2024-12-04 10:00:00|23.37|20.97|23.37|20.97|23.38|20.98|23.33|20.93|0
1733306700000|2024-12-04 10:05:00|23.36|20.96|23.34|20.94|23.38|20.98|23.33|20.93|0
1733307000000|2024-12-04 10:10:00|23.35|20.95|23.4|21|23.4|21|23.34|20.94|0
1733307300000|2024-12-04 10:15:00|23.39|20.99|23.39|20.99|23.41|21.01|23.35|20.95|0
1733307600000|2024-12-04 10:20:00|23.38|20.98|23.43|21.03|23.44|21.04|23.37|20.97|0
1733307900000|2024-12-04 10:25:00|23.44|21.04|23.4|21|23.45|21.05|23.4|21|0
1733308200000|2024-12-04 10:30:00|23.41|21.01|23.38|20.98|23.42|21.02|23.37|20.97|0
1733308500000|2024-12-04 10:35:00|23.39|20.99|23.36|20.96|23.4|21|23.34|20.94|0
1733308800000|2024-12-04 10:40:00|23.37|20.97|23.29|20.89|23.37|20.97|23.29|20.89|0
1733309100000|2024-12-04 10:45:00|23.3|20.9|23.29|20.89|23.3|20.9|23.29|20.89|0
1733309400000|2024-12-04 10:50:00|23.28|20.88|23.3|20.9|23.32|20.92|23.25|20.85|0
1733309700000|2024-12-04 10:55:00|23.29|20.89|23.29|20.89|23.33|20.93|23.29|20.89|0
1733310000000|2024-12-04 11:00:00|23.3|20.9|23.25|20.85|23.31|20.91|23.25|20.85|0
1733310300000|2024-12-04 11:05:00|23.24|20.84|23.25|20.85|23.25|20.85|23.21|20.81|0
1733310600000|2024-12-04 11:10:00|23.24|20.84|23.21|20.81|23.27|20.87|23.19|20.79|0
1733310900000|2024-12-04 11:15:00|23.2|20.8|23.29|20.89|23.3|20.9|23.2|20.8|0
1733311200000|2024-12-04 11:20:00|23.28|20.88|23.26|20.86|23.31|20.91|23.26|20.86|0
1733311500000|2024-12-04 11:25:00|23.25|20.85|23.27|20.87|23.28|20.88|23.25|20.85|0
1733311800000|2024-12-04 11:30:00|23.26|20.86|23.22|20.82|23.3|20.9|23.22|20.82|0
1733312100000|2024-12-04 11:35:00|23.23|20.83|23.19|20.79|23.23|20.83|23.16|20.76|0
1733312400000|2024-12-04 11:40:00|23.18|20.78|23.22|20.82|23.23|20.83|23.18|20.78|0
1733312700000|2024-12-04 11:45:00|23.23|20.83|23.23|20.83|23.25|20.85|23.22|20.82|0
1733313000000|2024-12-04 11:50:00|23.22|20.82|23.19|20.79|23.24|20.84|23.18|20.78|0
1733313300000|2024-12-04 11:55:00|23.18|20.78|23.16|20.76|23.19|20.79|23.13|20.73|0
1733313600000|2024-12-04 12:00:00|23.17|20.77|23.25|20.85|23.27|20.87|23.13|20.73|0
1733313900000|2024-12-04 12:05:00|23.24|20.84|23.26|20.86|23.26|20.86|23.23|20.83|0
1733314200000|2024-12-04 12:10:00|23.25|20.85|23.27|20.87|23.3|20.9|23.24|20.84|0
1733314500000|2024-12-04 12:15:00|23.28|20.88|23.27|20.87|23.28|20.88|23.24|20.84|0
1733314800000|2024-12-04 12:20:00|23.28|20.88|23.27|20.87|23.31|20.91|23.25|20.85|0
1733315100000|2024-12-04 12:25:00|23.26|20.86|23.29|20.89|23.29|20.89|23.25|20.85|0
1733315400000|2024-12-04 12:30:00|23.3|20.9|23.29|20.89|23.32|20.92|23.27|20.87|0
1733315700000|2024-12-04 12:35:00|23.3|20.9|23.3|20.9|23.32|20.92|23.29|20.89|0
1733316000000|2024-12-04 12:40:00|23.31|20.91|23.32|20.92|23.33|20.93|23.28|20.88|0
1733316300000|2024-12-04 12:45:00|23.3|20.9|23.27|20.87|23.3|20.9|23.25|20.85|0
1733316600000|2024-12-04 12:50:00|23.28|20.88|23.3|20.9|23.32|20.92|23.28|20.88|0
1733316900000|2024-12-04 12:55:00|23.31|20.91|23.34|20.94|23.36|20.96|23.31|20.91|0
1733317200000|2024-12-04 13:00:00|23.33|20.93|23.32|20.92|23.34|20.94|23.3|20.9|0
1733317500000|2024-12-04 13:05:00|23.31|20.91|23.28|20.88|23.32|20.92|23.26|20.86|0
1733317800000|2024-12-04 13:10:00|23.29|20.89|23.27|20.87|23.3|20.9|23.27|20.87|0
1733318100000|2024-12-04 13:15:00|23.26|20.86|23.26|20.86|23.3|20.9|23.25|20.85|0
1733318400000|2024-12-04 13:20:00|23.27|20.87|23.55|21.15|23.96|21.56|23.26|20.86|0
1733318700000|2024-12-04 13:25:00|23.56|21.16|23.57|21.17|23.58|21.18|23.53|21.13|0
1733319000000|2024-12-04 13:30:00|23.56|21.16|23.54|21.14|23.59|21.19|23.53|21.13|0
1733319300000|2024-12-04 13:35:00|23.55|21.15|23.44|21.04|23.55|21.15|23.43|21.03|0
1733319600000|2024-12-04 13:40:00|23.43|21.03|23.45|21.05|23.59|21.19|23.43|21.03|0
1733319900000|2024-12-04 13:45:00|23.44|21.04|23.46|21.06|23.47|21.07|23.42|21.02|0
1733320200000|2024-12-04 13:50:00|23.45|21.05|23.48|21.08|23.6|21.2|23.45|21.05|0
1733320500000|2024-12-04 13:55:00|23.47|21.07|23.39|20.99|23.5|21.1|23.39|20.99|0
1733320800000|2024-12-04 14:00:00|23.4|21|23.41|21.01|23.48|21.08|23.39|20.99|0
1733321100000|2024-12-04 14:05:00|23.42|21.02|23.44|21.04|23.46|21.06|23.41|21.01|0
1733321400000|2024-12-04 14:10:00|23.43|21.03|23.37|20.97|23.43|21.03|23.36|20.96|0
1733321700000|2024-12-04 14:15:00|23.38|20.98|23.42|21.02|23.42|21.02|23.38|20.98|0
1733322000000|2024-12-04 14:20:00|23.41|21.01|23.52|21.12|23.53|21.13|23.41|21.01|0
1733322300000|2024-12-04 14:25:00|23.54|21.14|23.59|21.19|23.59|21.19|23.49|21.09|0
1733322600000|2024-12-04 14:30:00|23.54|21.14|23.54|21.14|23.62|21.22|23.43|21.03|0
1733322900000|2024-12-04 14:35:00|23.53|21.13|23.44|21.04|23.61|21.21|23.39|20.99|0
1733323200000|2024-12-04 14:40:00|23.43|21.03|23.6|21.2|23.6|21.2|23.35|20.95|0
1733323500000|2024-12-04 14:45:00|23.59|21.19|23.57|21.17|23.64|21.24|23.51|21.11|0
1733323800000|2024-12-04 14:50:00|23.56|21.16|23.45|21.05|23.58|21.18|23.45|21.05|0
1733324100000|2024-12-04 14:55:00|23.44|21.04|23.52|21.12|23.56|21.16|23.4|21|0
1733324400000|2024-12-04 15:00:00|23.53|21.13|23.65|21.25|23.7|21.3|23.53|21.13|0
1733324700000|2024-12-04 15:05:00|23.64|21.24|23.64|21.24|23.67|21.27|23.61|21.21|0
1733325000000|2024-12-04 15:10:00|23.62|21.22|23.7|21.3|23.71|21.31|23.49|21.09|0
1733325300000|2024-12-04 15:15:00|23.71|21.31|23.66|21.26|23.89|21.49|23.66|21.26|0
1733325600000|2024-12-04 15:20:00|23.64|21.24|23.68|21.28|23.71|21.31|23.61|21.21|0
1733325900000|2024-12-04 15:25:00|23.67|21.27|23.62|21.22|23.67|21.27|23.58|21.18|0
1733326200000|2024-12-04 15:30:00|23.6|21.2|23.49|21.09|23.66|21.26|23.48|21.08|0
1733326500000|2024-12-04 15:35:00|23.5|21.1|23.45|21.05|23.5|21.1|23.35|20.95|0
1733326800000|2024-12-04 15:40:00|23.46|21.06|23.42|21.02|23.46|21.06|23.38|20.98|0
1733327100000|2024-12-04 15:45:00|23.41|21.01|23.49|21.09|23.57|21.17|23.38|20.98|0
1733327400000|2024-12-04 15:50:00|23.48|21.08|23.59|21.19|23.6|21.2|23.47|21.07|0
1733327700000|2024-12-04 15:55:00|23.57|21.17|23.38|20.98|23.59|21.19|23.38|20.98|0
1733328000000|2024-12-04 16:00:00|23.37|20.97|23.73|21.33|23.78|21.38|23.35|20.95|0
1733328300000|2024-12-04 16:05:00|23.72|21.32|23.76|21.36|23.78|21.38|23.71|21.31|0
1733328600000|2024-12-04 16:10:00|23.75|21.35|23.71|21.31|23.76|21.36|23.7|21.3|0
1733328900000|2024-12-04 16:15:00|23.72|21.32|23.68|21.28|23.74|21.34|23.66|21.26|0
1733329200000|2024-12-04 16:20:00|23.67|21.27|23.72|21.32|23.73|21.33|23.66|21.26|0
1733329500000|2024-12-04 16:25:00|23.73|21.33|23.86|21.46|24.04|21.64|23.69|21.29|0
1733329800000|2024-12-04 16:30:00|23.85|21.45|23.82|21.42|23.94|21.54|23.82|21.42|0
1733330100000|2024-12-04 16:35:00|23.83|21.43|23.87|21.47|23.89|21.49|23.8|21.4|0
1733330400000|2024-12-04 16:40:00|23.88|21.48|23.94|21.54|23.96|21.56|23.87|21.47|0
1733330700000|2024-12-04 16:45:00|23.93|21.53|23.85|21.45|23.94|21.54|23.85|21.45|0
1733331000000|2024-12-04 16:50:00|23.86|21.46|23.81|21.41|23.9|21.5|23.78|21.38|0
1733331300000|2024-12-04 16:55:00|23.82|21.42|23.83|21.43|23.84|21.44|23.8|21.4|0
1733331600000|2024-12-04 17:00:00|23.84|21.44|23.85|21.45|23.88|21.48|23.83|21.43|0
1733331900000|2024-12-04 17:05:00|23.84|21.44|23.86|21.46|23.87|21.47|23.82|21.42|0
1733332200000|2024-12-04 17:10:00|23.87|21.47|23.83|21.43|23.88|21.48|23.82|21.42|0
1733332500000|2024-12-04 17:15:00|23.82|21.42|23.85|21.45|23.86|21.46|23.82|21.42|0
1733332800000|2024-12-04 17:20:00|23.84|21.44|23.84|21.44|23.98|21.58|23.82|21.42|0
1733333100000|2024-12-04 17:25:00|23.85|21.45|23.84|21.44|23.86|21.46|23.79|21.39|0
1733333400000|2024-12-04 17:30:00|23.85|21.45|23.93|21.53|23.94|21.54|23.85|21.45|0
1733333700000|2024-12-04 17:35:00|23.92|21.52|23.9|21.5|23.96|21.56|23.9|21.5|0
1733334000000|2024-12-04 17:40:00|23.91|21.51|23.93|21.53|24.01|21.61|23.91|21.51|0
1733334300000|2024-12-04 17:45:00|23.92|21.52|23.86|21.46|23.95|21.55|23.85|21.45|0
1733334600000|2024-12-04 17:50:00|23.87|21.47|23.78|21.38|23.87|21.47|23.76|21.36|0
1733334900000|2024-12-04 17:55:00|23.79|21.39|23.81|21.41|23.82|21.42|23.76|21.36|0
1733335200000|2024-12-04 18:00:00|23.82|21.42|23.83|21.43|23.86|21.46|23.81|21.41|0
1733335500000|2024-12-04 18:05:00|23.84|21.44|23.85|21.45|23.86|21.46|23.82|21.42|0
1733335800000|2024-12-04 18:10:00|23.84|21.44|23.86|21.46|23.87|21.47|23.79|21.39|0
1733336100000|2024-12-04 18:15:00|23.85|21.45|23.87|21.47|23.87|21.47|23.82|21.42|0
1733336400000|2024-12-04 18:20:00|23.88|21.48|23.95|21.55|23.95|21.55|23.85|21.45|0
1733336700000|2024-12-04 18:25:00|23.94|21.54|24.03|21.63|24.04|21.64|23.94|21.54|0
1733337000000|2024-12-04 18:30:00|24.05|21.65|24.31|21.91|24.38|21.98|23.81|21.41|0
1733337300000|2024-12-04 18:35:00|24.32|21.92|24.17|21.77|24.35|21.95|24.17|21.77|0
1733337600000|2024-12-04 18:40:00|24.18|21.78|24.15|21.75|24.24|21.84|24.1|21.7|0
1733337900000|2024-12-04 18:45:00|24.14|21.74|24.07|21.67|24.15|21.75|24.06|21.66|0
1733338200000|2024-12-04 18:50:00|24.08|21.68|23.9|21.5|24.09|21.69|23.89|21.49|0
1733338500000|2024-12-04 18:55:00|23.91|21.51|23.94|21.54|23.95|21.55|23.83|21.43|0
1733338800000|2024-12-04 19:00:00|24.09|21.69|24.06|21.66|24.29|21.89|23.92|21.52|0
1733339100000|2024-12-04 19:05:00|24.04|21.64|24.03|21.63|24.08|21.68|24.01|21.61|0
1733339400000|2024-12-04 19:10:00|24.04|21.64|24.02|21.62|24.05|21.65|24|21.6|0
1733339700000|2024-12-04 19:15:00|24.01|21.61|23.91|21.51|24.02|21.62|23.9|21.5|0
1733340000000|2024-12-04 19:20:00|23.92|21.52|23.82|21.42|23.93|21.53|23.8|21.4|0
1733340300000|2024-12-04 19:25:00|23.81|21.41|23.83|21.43|23.89|21.49|23.8|21.4|0
1733340600000|2024-12-04 19:30:00|23.84|21.44|23.77|21.37|23.87|21.47|23.76|21.36|0
1733340900000|2024-12-04 19:35:00|23.76|21.36|23.75|21.35|23.78|21.38|23.71|21.31|0
1733341200000|2024-12-04 19:40:00|23.76|21.36|23.94|21.54|24.02|21.62|23.76|21.36|0
1733341500000|2024-12-04 19:45:00|23.93|21.53|23.97|21.57|23.98|21.58|23.93|21.53|0
1733341800000|2024-12-04 19:50:00|23.96|21.56|24|21.6|24.02|21.62|23.94|21.54|0
1733342100000|2024-12-04 19:55:00|23.99|21.59|23.94|21.54|23.99|21.59|23.93|21.53|0
1733342400000|2024-12-04 20:00:00|23.95|21.55|23.88|21.48|23.98|21.58|23.87|21.47|0
1733342700000|2024-12-04 20:05:00|23.89|21.49|23.79|21.39|23.89|21.49|23.79|21.39|0
1733343000000|2024-12-04 20:10:00|23.78|21.38|23.79|21.39|23.79|21.39|23.7|21.3|0
1733343300000|2024-12-04 20:15:00|23.78|21.38|23.76|21.36|23.79|21.39|23.75|21.35|0
1733343600000|2024-12-04 20:20:00|23.75|21.35|23.79|21.39|23.8|21.4|23.75|21.35|0
1733343900000|2024-12-04 20:25:00|23.78|21.38|23.78|21.38|23.79|21.39|23.74|21.34|0
1733344200000|2024-12-04 20:30:00|23.8|21.4|23.76|21.36|23.83|21.43|23.76|21.36|0
1733344500000|2024-12-04 20:35:00|23.77|21.37|23.67|21.27|23.78|21.38|23.64|21.24|0
1733344800000|2024-12-04 20:40:00|23.66|21.26|23.66|21.26|23.68|21.28|23.63|21.23|0
1733345100000|2024-12-04 20:45:00|23.65|21.25|23.93|21.53|23.97|21.57|23.62|21.22|0
1733345400000|2024-12-04 20:50:00|23.92|21.52|24|21.6|24.02|21.62|23.89|21.49|0
1733345700000|2024-12-04 20:55:00|23.99|21.59|24.03|21.63|24.08|21.68|23.97|21.57|0
1733346000000|2024-12-04 21:00:00|24|21.6|24.11|21.71|24.12|21.72|24|21.6|0
1733346300000|2024-12-04 21:05:00|24.12|21.72|24.06|21.66|24.12|21.72|24.06|21.66|0
1733346600000|2024-12-04 21:10:00|24.07|21.67|24.11|21.71|24.11|21.71|24.07|21.67|0
1733346900000|2024-12-04 21:15:00|24.21|21.61|24.2|21.6|24.24|21.64|24.19|21.59|0
1733347200000|2024-12-04 21:20:00|24.21|21.61|24.2|21.6|24.21|21.61|24.19|21.59|0
1733347500000|2024-12-04 21:25:00|24.22|21.62|24.23|21.63|24.23|21.63|24.22|21.62|0
1733347800000|2024-12-04 21:30:00|24.22|21.62|24.23|21.63|24.25|21.65|24.21|21.61|0
1733348100000|2024-12-04 21:35:00|24.24|21.64|24.05|21.45|24.24|21.64|24.05|21.45|0
1733348400000|2024-12-04 21:40:00|24.06|21.46|24.06|21.46|24.06|21.46|24.05|21.45|0
1733348700000|2024-12-04 21:45:00|24.07|21.47|24.07|21.47|24.1|21.5|24.05|21.45|0
1733349000000|2024-12-04 21:50:00|24.08|21.48|24.06|21.46|24.08|21.48|24.04|21.44|0
1733349300000|2024-12-04 21:55:00|24.05|21.45|24.07|21.47|24.07|21.47|24.03|21.43|0
1733349600000|2024-12-04 22:00:00|24.06|21.46|24.07|21.47|24.08|21.48|24.06|21.46|0
1733349900000|2024-12-04 22:05:00|24.06|21.46|24.06|21.46|24.06|21.46|24.05|21.45|0
1733350200000|2024-12-04 22:10:00|24.04|21.44|24.03|21.43|24.04|21.44|24.03|21.43|0
1733350500000|2024-12-04 22:15:00|24.02|21.42|24.03|21.43|24.04|21.44|24.01|21.41|0
1733350800000|2024-12-04 22:20:00|24.01|21.41|24.02|21.42|24.03|21.43|24.01|21.41|0
1733351400000|2024-12-04 22:30:00|24.01|21.41|24.02|21.42|24.02|21.42|24.01|21.41|0
1733351700000|2024-12-04 22:35:00|24.03|21.43|24.02|21.42|24.03|21.43|24.02|21.42|0
1733352000000|2024-12-04 22:40:00|24.03|21.43|24.03|21.43|24.03|21.43|24.02|21.42|0
1733352300000|2024-12-04 22:45:00|24.02|21.42|24.03|21.43|24.03|21.43|24.02|21.42|0
1733352600000|2024-12-04 22:50:00|24.04|21.44|24.03|21.43|24.04|21.44|24.03|21.43|0
1733352900000|2024-12-04 22:55:00|24.04|21.44|24.04|21.44|24.04|21.44|24.03|21.43|0
1733353200000|2024-12-04 23:00:00|24.09|21.49|24.11|21.51|24.17|21.57|24.09|21.49|0
1733353500000|2024-12-04 23:05:00|24.12|21.52|24.08|21.48|24.13|21.53|24.08|21.48|0
1733353800000|2024-12-04 23:10:00|24.09|21.49|24.07|21.47|24.12|21.52|24.07|21.47|0
1733354100000|2024-12-04 23:15:00|24.06|21.46|24.05|21.45|24.07|21.47|24.03|21.43|0
1733354400000|2024-12-04 23:20:00|24.04|21.44|24.03|21.43|24.06|21.46|24.01|21.41|0
1733354700000|2024-12-04 23:25:00|24.04|21.44|24.07|21.47|24.08|21.48|24.03|21.43|0
1733355000000|2024-12-04 23:30:00|24.05|21.45|24.05|21.45|24.06|21.46|24.05|21.45|0
1733355300000|2024-12-04 23:35:00|24.06|21.46|24.11|21.51|24.11|21.51|24.05|21.45|0
1733355600000|2024-12-04 23:40:00|24.1|21.5|24.07|21.47|24.11|21.51|24.07|21.47|0
1733355900000|2024-12-04 23:45:00|24.08|21.48|24.06|21.46|24.08|21.48|24.04|21.44|0
1733356200000|2024-12-04 23:50:00|24.07|21.47|24.04|21.44|24.08|21.48|24.04|21.44|0
1733356500000|2024-12-04 23:55:00|24.05|21.45|24.11|21.51|24.12|21.52|24.04|21.44|0
1733356800000|2024-12-05 00:00:00|24.12|21.52|24.15|21.55|24.17|21.57|24.12|21.52|0
1733357100000|2024-12-05 00:05:00|24.16|21.56|24.16|21.56|24.17|21.57|24.14|21.54|0
1733357400000|2024-12-05 00:10:00|24.15|21.55|24.16|21.56|24.18|21.58|24.12|21.52|0
1733357700000|2024-12-05 00:15:00|24.14|21.54|24.15|21.55|24.17|21.57|24.14|21.54|0
1733358000000|2024-12-05 00:20:00|24.13|21.53|24.13|21.53|24.15|21.55|24.12|21.52|0
1733358300000|2024-12-05 00:25:00|24.12|21.52|24.17|21.57|24.17|21.57|24.12|21.52|0
1733358600000|2024-12-05 00:30:00|24.16|21.56|24.15|21.55|24.17|21.57|24.13|21.53|0
1733358900000|2024-12-05 00:35:00|24.14|21.54|24.14|21.54|24.15|21.55|24.13|21.53|0
1733359200000|2024-12-05 00:40:00|24.13|21.53|24.15|21.55|24.17|21.57|24.13|21.53|0
1733359500000|2024-12-05 00:45:00|24.14|21.54|24.17|21.57|24.18|21.58|24.14|21.54|0
1733359800000|2024-12-05 00:50:00|24.16|21.56|24.18|21.58|24.21|21.61|24.15|21.55|0
1733360100000|2024-12-05 00:55:00|24.19|21.59|24.2|21.6|24.2|21.6|24.18|21.58|0
1733360400000|2024-12-05 01:00:00|24.19|21.59|24.21|21.61|24.22|21.62|24.19|21.59|0
1733360700000|2024-12-05 01:05:00|24.2|21.6|24.17|21.57|24.21|21.61|24.14|21.54|0
1733361000000|2024-12-05 01:10:00|24.15|21.55|24.15|21.55|24.18|21.58|24.14|21.54|0
1733361300000|2024-12-05 01:15:00|24.16|21.56|24.16|21.56|24.16|21.56|24.15|21.55|0
1733361600000|2024-12-05 01:20:00|24.15|21.55|24.3|21.7|24.31|21.71|24.1|21.5|0
1733361900000|2024-12-05 01:25:00|24.29|21.69|24.3|21.7|24.31|21.71|24.29|21.69|0
1733362200000|2024-12-05 01:30:00|24.2|21.8|24.17|21.77|24.21|21.81|24.16|21.76|0
1733362500000|2024-12-05 01:35:00|24.18|21.78|24.15|21.75|24.18|21.78|24.12|21.72|0
1733362800000|2024-12-05 01:40:00|24.16|21.76|24.12|21.72|24.16|21.76|24.12|21.72|0
1733363100000|2024-12-05 01:45:00|24.13|21.73|24.13|21.73|24.15|21.75|24.12|21.72|0
1733363400000|2024-12-05 01:50:00|24.14|21.74|24.15|21.75|24.16|21.76|24.12|21.72|0
1733363700000|2024-12-05 01:55:00|24.13|21.73|24.15|21.75|24.16|21.76|24.11|21.71|0
1733364000000|2024-12-05 02:00:00|24.14|21.74|24.16|21.76|24.2|21.8|24.14|21.74|0
1733364300000|2024-12-05 02:05:00|24.15|21.75|24.15|21.75|24.16|21.76|24.13|21.73|0
1733364600000|2024-12-05 02:10:00|24.16|21.76|24.15|21.75|24.16|21.76|24.15|21.75|0
1733364900000|2024-12-05 02:15:00|24.14|21.74|24.13|21.73|24.15|21.75|24.12|21.72|0
1733365200000|2024-12-05 02:20:00|24.12|21.72|24.14|21.74|24.14|21.74|24.12|21.72|0
1733365500000|2024-12-05 02:25:00|24.13|21.73|24.14|21.74|24.16|21.76|24.13|21.73|0
1733365800000|2024-12-05 02:30:00|24.13|21.73|24.12|21.72|24.14|21.74|24.1|21.7|0
1733366100000|2024-12-05 02:35:00|24.11|21.71|24.11|21.71|24.12|21.72|24.11|21.71|0
1733366400000|2024-12-05 02:40:00|24.09|21.69|24.11|21.71|24.13|21.73|24.08|21.68|0
1733366700000|2024-12-05 02:45:00|24.1|21.7|24.19|21.79|24.19|21.79|24.1|21.7|0
1733367000000|2024-12-05 02:50:00|24.2|21.8|24.19|21.79|24.22|21.82|24.17|21.77|0
1733367300000|2024-12-05 02:55:00|24.2|21.8|24.22|21.82|24.23|21.83|24.2|21.8|0
1733367600000|2024-12-05 03:00:00|24.21|21.81|24.23|21.83|24.23|21.83|24.21|21.81|0
1733367900000|2024-12-05 03:05:00|24.22|21.82|24.14|21.74|24.22|21.82|24.13|21.73|0
1733368200000|2024-12-05 03:10:00|24.13|21.73|24.14|21.74|24.15|21.75|24.13|21.73|0
1733368500000|2024-12-05 03:15:00|24.15|21.75|24.15|21.75|24.15|21.75|24.14|21.74|0
1733368800000|2024-12-05 03:20:00|24.16|21.76|24.16|21.76|24.17|21.77|24.15|21.75|0
1733369100000|2024-12-05 03:25:00|24.15|21.75|24.15|21.75|24.16|21.76|24.15|21.75|0
1733369400000|2024-12-05 03:30:00|24.14|21.74|24.15|21.75|24.15|21.75|24.14|21.74|0
1733369700000|2024-12-05 03:35:00|24.16|21.76|24.14|21.74|24.17|21.77|24.14|21.74|0
1733370000000|2024-12-05 03:40:00|24.15|21.75|24.11|21.71|24.15|21.75|24.11|21.71|0
1733370300000|2024-12-05 03:45:00|24.1|21.7|24.11|21.71|24.11|21.71|24.1|21.7|0
1733370600000|2024-12-05 03:50:00|24.12|21.72|24.12|21.72|24.13|21.73|24.11|21.71|0
1733370900000|2024-12-05 03:55:00|24.11|21.71|24.11|21.71|24.13|21.73|24.11|21.71|0
1733371200000|2024-12-05 04:00:00|24.12|21.72|24.14|21.74|24.15|21.75|24.12|21.72|0
1733371500000|2024-12-05 04:05:00|24.15|21.75|24.14|21.74|24.15|21.75|24.13|21.73|0
1733371800000|2024-12-05 04:10:00|24.15|21.75|24.18|21.78|24.18|21.78|24.15|21.75|0
1733372100000|2024-12-05 04:15:00|24.17|21.77|24.17|21.77|24.17|21.77|24.15|21.75|0
1733372400000|2024-12-05 04:20:00|24.16|21.76|24.16|21.76|24.16|21.76|24.15|21.75|0
1733372700000|2024-12-05 04:25:00|24.15|21.75|24.18|21.78|24.19|21.79|24.15|21.75|0
1733373000000|2024-12-05 04:30:00|24.19|21.79|24.19|21.79|24.19|21.79|24.17|21.77|0
1733373300000|2024-12-05 04:35:00|24.2|21.8|24.22|21.82|24.22|21.82|24.2|21.8|0
1733373600000|2024-12-05 04:40:00|24.21|21.81|24.22|21.82|24.23|21.83|24.21|21.81|0
1733373900000|2024-12-05 04:45:00|24.21|21.81|24.17|21.77|24.21|21.81|24.16|21.76|0
1733374200000|2024-12-05 04:50:00|24.16|21.76|24.14|21.74|24.16|21.76|24.13|21.73|0
1733374500000|2024-12-05 04:55:00|24.15|21.75|24.16|21.76|24.16|21.76|24.15|21.75|0
1733374800000|2024-12-05 05:00:00|24.15|21.75|24.16|21.76|24.17|21.77|24.15|21.75|0
1733375100000|2024-12-05 05:05:00|24.15|21.75|24.16|21.76|24.17|21.77|24.15|21.75|0
1733375400000|2024-12-05 05:10:00|24.15|21.75|24.15|21.75|24.16|21.76|24.15|21.75|0
1733375700000|2024-12-05 05:15:00|24.14|21.74|24.14|21.74|24.14|21.74|24.12|21.72|0
1733376000000|2024-12-05 05:20:00|24.13|21.73|24.13|21.73|24.13|21.73|24.12|21.72|0
1733376300000|2024-12-05 05:25:00|24.12|21.72|24.15|21.75|24.16|21.76|24.1|21.7|0
1733376600000|2024-12-05 05:30:00|24.14|21.74|24.1|21.7|24.15|21.75|24.1|21.7|0
1733376900000|2024-12-05 05:35:00|24.11|21.71|24.11|21.71|24.11|21.71|24.09|21.69|0
1733377200000|2024-12-05 05:40:00|24.1|21.7|24.11|21.71|24.12|21.72|24.1|21.7|0
1733377500000|2024-12-05 05:45:00|24.12|21.72|24.13|21.73|24.15|21.75|24.12|21.72|0
1733377800000|2024-12-05 05:50:00|24.12|21.72|24.11|21.71|24.13|21.73|24.1|21.7|0
1733378100000|2024-12-05 05:55:00|24.1|21.7|24.06|21.66|24.1|21.7|24.06|21.66|0
1733378400000|2024-12-05 06:00:00|24.04|21.64|24.06|21.66|24.07|21.67|24.02|21.62|0
1733378700000|2024-12-05 06:05:00|24.07|21.67|24.05|21.65|24.07|21.67|24.04|21.64|0
1733379000000|2024-12-05 06:10:00|24.04|21.64|24.07|21.67|24.07|21.67|24.04|21.64|0
1733379300000|2024-12-05 06:15:00|24.06|21.66|24.06|21.66|24.07|21.67|24.05|21.65|0
1733379600000|2024-12-05 06:20:00|24.05|21.65|24.04|21.64|24.06|21.66|24.04|21.64|0
1733379900000|2024-12-05 06:25:00|24.05|21.65|24.05|21.65|24.09|21.69|24.04|21.64|0
1733380200000|2024-12-05 06:30:00|24.06|21.66|24.03|21.63|24.07|21.67|24.02|21.62|0
1733380500000|2024-12-05 06:35:00|24.02|21.62|24.04|21.64|24.04|21.64|24.02|21.62|0
1733380800000|2024-12-05 06:40:00|24.03|21.63|24.05|21.65|24.08|21.68|24.03|21.63|0
1733381100000|2024-12-05 06:45:00|24.06|21.66|24.06|21.66|24.06|21.66|24.03|21.63|0
1733381400000|2024-12-05 06:50:00|24.07|21.67|24.07|21.67|24.09|21.69|24.06|21.66|0
1733381700000|2024-12-05 06:55:00|24.06|21.66|24.06|21.66|24.08|21.68|24.04|21.64|0
1733382000000|2024-12-05 07:00:00|24.07|21.67|24.11|21.71|24.12|21.72|24.07|21.67|0
1733382300000|2024-12-05 07:05:00|24.1|21.7|24.07|21.67|24.11|21.71|24.05|21.65|0
1733382600000|2024-12-05 07:10:00|24.06|21.66|24.05|21.65|24.07|21.67|24.04|21.64|0
1733382900000|2024-12-05 07:15:00|24.06|21.66|24.06|21.66|24.12|21.72|24.06|21.66|0
1733383200000|2024-12-05 07:20:00|24.07|21.67|24.09|21.69|24.1|21.7|24.06|21.66|0
1733383500000|2024-12-05 07:25:00|24.08|21.68|24.06|21.66|24.1|21.7|24.04|21.64|0
1733383800000|2024-12-05 07:30:00|24.05|21.65|24.08|21.68|24.08|21.68|24.04|21.64|0
1733384100000|2024-12-05 07:35:00|24.09|21.69|24.1|21.7|24.11|21.71|24.08|21.68|0
1733384400000|2024-12-05 07:40:00|24.09|21.69|24.09|21.69|24.11|21.71|24.08|21.68|0
1733384700000|2024-12-05 07:45:00|24.1|21.7|24.08|21.68|24.11|21.71|24.07|21.67|0
1733385000000|2024-12-05 07:50:00|24.07|21.67|24.08|21.68|24.1|21.7|24.06|21.66|0
1733385300000|2024-12-05 07:55:00|24.07|21.67|24.12|21.72|24.14|21.74|24.07|21.67|0
1733385600000|2024-12-05 08:00:00|24.14|21.74|24.06|21.66|24.16|21.76|24.06|21.66|0
1733385900000|2024-12-05 08:05:00|24.07|21.67|24.06|21.66|24.12|21.72|24.05|21.65|0
1733386200000|2024-12-05 08:10:00|24.05|21.65|24|21.6|24.07|21.67|24|21.6|0
1733386500000|2024-12-05 08:15:00|24.01|21.61|24.03|21.63|24.07|21.67|24.01|21.61|0
1733386800000|2024-12-05 08:20:00|24.04|21.64|23.99|21.59|24.05|21.65|23.98|21.58|0
1733387100000|2024-12-05 08:25:00|24|21.6|24|21.6|24.02|21.62|23.97|21.57|0
1733387400000|2024-12-05 08:30:00|24.01|21.61|24.04|21.64|24.06|21.66|24|21.6|0
1733387700000|2024-12-05 08:35:00|24.03|21.63|24.05|21.65|24.07|21.67|24.03|21.63|0
1733388000000|2024-12-05 08:40:00|24.06|21.66|24.06|21.66|24.08|21.68|24.02|21.62|0
1733388300000|2024-12-05 08:45:00|24.07|21.67|24.04|21.64|24.08|21.68|24.04|21.64|0
1733388600000|2024-12-05 08:50:00|24.03|21.63|24.06|21.66|24.07|21.67|24.02|21.62|0
1733388900000|2024-12-05 08:55:00|24.07|21.67|24.04|21.64|24.09|21.69|24.04|21.64|0
1733389200000|2024-12-05 09:00:00|24.05|21.65|24.06|21.66|24.09|21.69|24.03|21.63|0
1733389500000|2024-12-05 09:05:00|24.05|21.65|24.12|21.72|24.15|21.75|24.04|21.64|0
1733389800000|2024-12-05 09:10:00|24.13|21.73|24.06|21.66|24.13|21.73|24.06|21.66|0
1733390100000|2024-12-05 09:15:00|24.05|21.65|24.04|21.64|24.08|21.68|24.04|21.64|0
1733390400000|2024-12-05 09:20:00|24.05|21.65|24.04|21.64|24.08|21.68|24.04|21.64|0
1733390700000|2024-12-05 09:25:00|24.05|21.65|24.05|21.65|24.07|21.67|24.04|21.64|0
1733391000000|2024-12-05 09:30:00|24.06|21.66|24.08|21.68|24.08|21.68|24.05|21.65|0
1733391300000|2024-12-05 09:35:00|24.07|21.67|24.06|21.66|24.07|21.67|24.04|21.64|0
1733391600000|2024-12-05 09:40:00|24.07|21.67|24.05|21.65|24.09|21.69|24.04|21.64|0
1733391900000|2024-12-05 09:45:00|24.04|21.64|24.06|21.66|24.09|21.69|24.04|21.64|0
1733392200000|2024-12-05 09:50:00|24.05|21.65|24.03|21.63|24.07|21.67|24.03|21.63|0
1733392500000|2024-12-05 09:55:00|24.04|21.64|24.03|21.63|24.05|21.65|24.02|21.62|0
1733392800000|2024-12-05 10:00:00|24.02|21.62|24|21.6|24.02|21.62|23.99|21.59|0
1733393100000|2024-12-05 10:05:00|23.99|21.59|23.96|21.56|23.99|21.59|23.96|21.56|0
1733393400000|2024-12-05 10:10:00|23.95|21.55|23.97|21.57|24.01|21.61|23.95|21.55|0
1733393700000|2024-12-05 10:15:00|23.98|21.58|23.98|21.58|23.98|21.58|23.94|21.54|0
1733394000000|2024-12-05 10:20:00|23.97|21.57|24.01|21.61|24.01|21.61|23.96|21.56|0
1733394300000|2024-12-05 10:25:00|24.02|21.62|23.98|21.58|24.02|21.62|23.98|21.58|0
1733394600000|2024-12-05 10:30:00|23.97|21.57|23.97|21.57|24|21.6|23.97|21.57|0
1733394900000|2024-12-05 10:35:00|23.98|21.58|24.01|21.61|24.02|21.62|23.98|21.58|0
1733395200000|2024-12-05 10:40:00|24|21.6|24.03|21.63|24.03|21.63|23.98|21.58|0
1733395500000|2024-12-05 10:45:00|24.04|21.64|24.07|21.67|24.07|21.67|24.04|21.64|0
1733395800000|2024-12-05 10:50:00|24.08|21.68|24.09|21.69|24.13|21.73|24.06|21.66|0
1733396100000|2024-12-05 10:55:00|24.08|21.68|24.07|21.67|24.08|21.68|24.05|21.65|0
1733396400000|2024-12-05 11:00:00|24.08|21.68|24.05|21.65|24.09|21.69|24.04|21.64|0
1733396700000|2024-12-05 11:05:00|24.06|21.66|24.06|21.66|24.06|21.66|24.05|21.65|0
1733397000000|2024-12-05 11:10:00|24.05|21.65|24.02|21.62|24.06|21.66|24.02|21.62|0
1733397300000|2024-12-05 11:15:00|24.03|21.63|24.04|21.64|24.06|21.66|24.01|21.61|0
1733397600000|2024-12-05 11:20:00|24.03|21.63|24.04|21.64|24.04|21.64|24.03|21.63|0
1733397900000|2024-12-05 11:25:00|24.02|21.62|24.01|21.61|24.05|21.65|24|21.6|0
1733398200000|2024-12-05 11:30:00|24|21.6|24.01|21.61|24.04|21.64|24|21.6|0
1733398500000|2024-12-05 11:35:00|24.02|21.62|24.01|21.61|24.02|21.62|23.99|21.59|0
1733398800000|2024-12-05 11:40:00|24|21.6|23.97|21.57|24.01|21.61|23.97|21.57|0
1733399100000|2024-12-05 11:45:00|23.96|21.56|24.01|21.61|24.02|21.62|23.96|21.56|0
1733399400000|2024-12-05 11:50:00|24|21.6|24.02|21.62|24.02|21.62|23.98|21.58|0
1733399700000|2024-12-05 11:55:00|24.03|21.63|24.03|21.63|24.04|21.64|24.01|21.61|0
1733400000000|2024-12-05 12:00:00|24.04|21.64|24.03|21.63|24.04|21.64|23.97|21.57|0
1733400300000|2024-12-05 12:05:00|24.02|21.62|24.03|21.63|24.03|21.63|23.99|21.59|0
1733400600000|2024-12-05 12:10:00|24.02|21.62|23.94|21.54|24.02|21.62|23.94|21.54|0
1733400900000|2024-12-05 12:15:00|23.96|21.56|23.98|21.58|23.99|21.59|23.93|21.53|0
1733401200000|2024-12-05 12:20:00|23.99|21.59|23.99|21.59|24|21.6|23.98|21.58|0
1733401500000|2024-12-05 12:25:00|23.98|21.58|24|21.6|24.02|21.62|23.97|21.57|0
1733401800000|2024-12-05 12:30:00|24.01|21.61|24|21.6|24.01|21.61|23.99|21.59|0
1733402100000|2024-12-05 12:35:00|23.99|21.59|23.95|21.55|24|21.6|23.95|21.55|0
1733402400000|2024-12-05 12:40:00|23.96|21.56|23.97|21.57|23.98|21.58|23.96|21.56|0
1733402700000|2024-12-05 12:45:00|23.98|21.58|23.97|21.57|23.99|21.59|23.95|21.55|0
1733403000000|2024-12-05 12:50:00|23.96|21.56|23.95|21.55|23.97|21.57|23.94|21.54|0
1733403300000|2024-12-05 12:55:00|23.93|21.53|23.89|21.49|23.95|21.55|23.89|21.49|0
1733403600000|2024-12-05 13:00:00|23.9|21.5|23.95|21.55|23.98|21.58|23.9|21.5|0
1733403900000|2024-12-05 13:05:00|23.96|21.56|24|21.6|24.03|21.63|23.95|21.55|0
1733404200000|2024-12-05 13:10:00|23.99|21.59|23.97|21.57|24.02|21.62|23.96|21.56|0
1733404500000|2024-12-05 13:15:00|23.98|21.58|23.99|21.59|24.02|21.62|23.98|21.58|0
1733404800000|2024-12-05 13:20:00|24.01|21.61|24.01|21.61|24.02|21.62|24|21.6|0
1733405100000|2024-12-05 13:25:00|24|21.6|23.95|21.55|24.01|21.61|23.95|21.55|0
1733405400000|2024-12-05 13:30:00|23.99|21.59|23.94|21.54|23.99|21.59|23.89|21.49|0
1733405700000|2024-12-05 13:35:00|23.95|21.55|23.95|21.55|23.96|21.56|23.92|21.52|0
1733406000000|2024-12-05 13:40:00|23.96|21.56|24.02|21.62|24.02|21.62|23.95|21.55|0
1733406300000|2024-12-05 13:45:00|24.03|21.63|24.05|21.65|24.06|21.66|24.01|21.61|0
1733406600000|2024-12-05 13:50:00|24.06|21.66|24.02|21.62|24.11|21.71|24.02|21.62|0
1733406900000|2024-12-05 13:55:00|24.01|21.61|23.97|21.57|24.02|21.62|23.94|21.54|0
1733407200000|2024-12-05 14:00:00|23.96|21.56|23.95|21.55|23.98|21.58|23.94|21.54|0
1733407500000|2024-12-05 14:05:00|23.96|21.56|23.94|21.54|23.97|21.57|23.94|21.54|0
1733407800000|2024-12-05 14:10:00|23.93|21.53|23.94|21.54|23.97|21.57|23.92|21.52|0
1733408100000|2024-12-05 14:15:00|23.95|21.55|23.9|21.5|23.95|21.55|23.89|21.49|0
1733408400000|2024-12-05 14:20:00|23.91|21.51|23.94|21.54|23.94|21.54|23.9|21.5|0
1733408700000|2024-12-05 14:25:00|23.93|21.53|23.86|21.46|23.93|21.53|23.84|21.44|0
1733409000000|2024-12-05 14:30:00|23.85|21.45|23.81|21.41|23.85|21.45|23.77|21.37|0
1733409300000|2024-12-05 14:35:00|23.8|21.4|23.91|21.51|23.96|21.56|23.79|21.39|0
1733409600000|2024-12-05 14:40:00|23.9|21.5|23.85|21.45|23.95|21.55|23.84|21.44|0
1733409900000|2024-12-05 14:45:00|23.84|21.44|23.87|21.47|23.87|21.47|23.79|21.39|0
1733410200000|2024-12-05 14:50:00|23.88|21.48|23.88|21.48|23.93|21.53|23.86|21.46|0
1733410500000|2024-12-05 14:55:00|23.87|21.47|23.81|21.41|23.91|21.51|23.81|21.41|0
1733410800000|2024-12-05 15:00:00|23.8|21.4|23.67|21.27|23.8|21.4|23.6|21.2|0
1733411100000|2024-12-05 15:05:00|23.66|21.26|23.72|21.32|23.75|21.35|23.64|21.24|0
1733411400000|2024-12-05 15:10:00|23.74|21.34|23.88|21.48|23.89|21.49|23.74|21.34|0
1733411700000|2024-12-05 15:15:00|23.89|21.49|24.05|21.65|24.05|21.65|23.78|21.38|0
1733412000000|2024-12-05 15:20:00|24.04|21.64|24.23|21.83|24.24|21.84|24.03|21.63|0
1733412300000|2024-12-05 15:25:00|24.24|21.84|24.26|21.86|24.26|21.86|24.19|21.79|0
1733412600000|2024-12-05 15:30:00|24.25|21.85|24.2|21.8|24.28|21.88|24.09|21.69|0
1733412900000|2024-12-05 15:35:00|24.21|21.81|24.31|21.91|24.34|21.94|24.2|21.8|0
1733413200000|2024-12-05 15:40:00|24.28|21.88|24.18|21.78|24.33|21.93|24.17|21.77|0
1733413500000|2024-12-05 15:45:00|24.17|21.77|24.24|21.84|24.25|21.85|24.15|21.75|0
1733413800000|2024-12-05 15:50:00|24.23|21.83|24.21|21.81|24.29|21.89|24.2|21.8|0
1733414100000|2024-12-05 15:55:00|24.22|21.82|24.27|21.87|24.27|21.87|24.22|21.82|0
1733414400000|2024-12-05 16:00:00|24.28|21.88|24.28|21.88|24.3|21.9|24.19|21.79|0
1733414700000|2024-12-05 16:05:00|24.29|21.89|24.28|21.88|24.31|21.91|24.24|21.84|0
1733415000000|2024-12-05 16:10:00|24.29|21.89|24.25|21.85|24.3|21.9|24.24|21.84|0
1733415300000|2024-12-05 16:15:00|24.26|21.86|24.11|21.71|24.27|21.87|24.1|21.7|0
1733415600000|2024-12-05 16:20:00|24.12|21.72|24.04|21.64|24.13|21.73|24.03|21.63|0
1733415900000|2024-12-05 16:25:00|24.21|21.81|23.91|21.51|24.21|21.81|23.88|21.48|0
1733416200000|2024-12-05 16:30:00|23.9|21.5|23.99|21.59|23.99|21.59|23.9|21.5|0
1733416500000|2024-12-05 16:35:00|23.98|21.58|24|21.6|24.04|21.64|23.97|21.57|0
1733416800000|2024-12-05 16:40:00|24.01|21.61|23.99|21.59|24.01|21.61|23.97|21.57|0
1733417100000|2024-12-05 16:45:00|23.98|21.58|23.99|21.59|24.01|21.61|23.95|21.55|0
1733417400000|2024-12-05 16:50:00|23.98|21.58|23.97|21.57|23.99|21.59|23.93|21.53|0
1733417700000|2024-12-05 16:55:00|23.98|21.58|23.86|21.46|24.02|21.62|23.85|21.45|0
1733418000000|2024-12-05 17:00:00|23.85|21.45|23.85|21.45|23.91|21.51|23.83|21.43|0
1733418300000|2024-12-05 17:05:00|23.84|21.44|23.77|21.37|23.85|21.45|23.77|21.37|0
1733418600000|2024-12-05 17:10:00|23.78|21.38|23.87|21.47|23.89|21.49|23.72|21.32|0
1733418900000|2024-12-05 17:15:00|23.86|21.46|23.9|21.5|23.97|21.57|23.86|21.46|0
1733419200000|2024-12-05 17:20:00|23.89|21.49|23.95|21.55|23.95|21.55|23.89|21.49|0
1733419500000|2024-12-05 17:25:00|23.94|21.54|23.9|21.5|23.97|21.57|23.85|21.45|0
1733419800000|2024-12-05 17:30:00|23.89|21.49|23.88|21.48|23.94|21.54|23.88|21.48|0
1733420100000|2024-12-05 17:35:00|23.89|21.49|23.88|21.48|23.93|21.53|23.88|21.48|0
1733420400000|2024-12-05 17:40:00|23.89|21.49|23.89|21.49|23.92|21.52|23.86|21.46|0
1733420700000|2024-12-05 17:45:00|23.88|21.48|23.79|21.39|23.88|21.48|23.78|21.38|0
1733421000000|2024-12-05 17:50:00|23.78|21.38|23.75|21.35|23.81|21.41|23.71|21.31|0
1733421300000|2024-12-05 17:55:00|23.76|21.36|23.86|21.46|23.92|21.52|23.74|21.34|0
1733421600000|2024-12-05 18:00:00|23.87|21.47|23.95|21.55|23.95|21.55|23.85|21.45|0
1733421900000|2024-12-05 18:05:00|23.94|21.54|23.92|21.52|23.96|21.56|23.89|21.49|0
1733422200000|2024-12-05 18:10:00|23.93|21.53|23.94|21.54|23.95|21.55|23.9|21.5|0
1733422500000|2024-12-05 18:15:00|23.95|21.55|24.13|21.73|24.13|21.73|23.93|21.53|0
1733422800000|2024-12-05 18:20:00|24.12|21.72|24.43|22.03|24.49|22.09|24.1|21.7|0
1733423100000|2024-12-05 18:25:00|24.49|22.09|24.32|21.92|24.49|22.09|24.29|21.89|0
1733423400000|2024-12-05 18:30:00|24.31|21.91|24.2|21.8|24.42|22.02|24.18|21.78|0
1733423700000|2024-12-05 18:35:00|24.19|21.79|24.16|21.76|24.25|21.85|24.16|21.76|0
1733424000000|2024-12-05 18:40:00|24.17|21.77|24.13|21.73|24.17|21.77|24.07|21.67|0
1733424300000|2024-12-05 18:45:00|24.14|21.74|24.01|21.61|24.16|21.76|23.95|21.55|0
1733424600000|2024-12-05 18:50:00|24|21.6|24.08|21.68|24.13|21.73|23.99|21.59|0
1733424900000|2024-12-05 18:55:00|24.09|21.69|24.11|21.71|24.24|21.84|24.08|21.68|0
1733425200000|2024-12-05 19:00:00|24.1|21.7|24.24|21.84|24.29|21.89|24.1|21.7|0
1733425500000|2024-12-05 19:05:00|24.23|21.83|24.02|21.62|24.28|21.88|24.02|21.62|0
1733425800000|2024-12-05 19:10:00|24.03|21.63|24.11|21.71|24.15|21.75|24.03|21.63|0
1733426100000|2024-12-05 19:15:00|24.12|21.72|24.1|21.7|24.13|21.73|24.06|21.66|0
1733426400000|2024-12-05 19:20:00|24.09|21.69|24.01|21.61|24.1|21.7|23.98|21.58|0
1733426700000|2024-12-05 19:25:00|24.02|21.62|24.21|21.81|24.21|21.81|24.01|21.61|0
1733427000000|2024-12-05 19:30:00|24.22|21.82|24.19|21.79|24.22|21.82|24.1|21.7|0
1733427300000|2024-12-05 19:35:00|24.18|21.78|24.07|21.67|24.18|21.78|24.05|21.65|0
1733427600000|2024-12-05 19:40:00|24.08|21.68|24.15|21.75|24.19|21.79|24.07|21.67|0
1733427900000|2024-12-05 19:45:00|24.14|21.74|24.18|21.78|24.22|21.82|24.12|21.72|0
1733428200000|2024-12-05 19:50:00|24.17|21.77|24.17|21.77|24.22|21.82|24.15|21.75|0
1733428500000|2024-12-05 19:55:00|24.18|21.78|24.17|21.77|24.2|21.8|24.13|21.73|0
1733428800000|2024-12-05 20:00:00|24.2|21.8|24.19|21.79|24.27|21.87|24.17|21.77|0
1733429100000|2024-12-05 20:05:00|24.2|21.8|24.11|21.71|24.2|21.8|24.09|21.69|0
1733429400000|2024-12-05 20:10:00|24.12|21.72|24.06|21.66|24.19|21.79|24|21.6|0
1733429700000|2024-12-05 20:15:00|24.05|21.65|24.08|21.68|24.13|21.73|24.03|21.63|0
1733430000000|2024-12-05 20:20:00|24.09|21.69|24.09|21.69|24.11|21.71|24|21.6|0
1733430300000|2024-12-05 20:25:00|24.11|21.71|24.17|21.77|24.21|21.81|24.09|21.69|0
1733430600000|2024-12-05 20:30:00|24.18|21.78|24.08|21.68|24.22|21.82|24.07|21.67|0
1733430900000|2024-12-05 20:35:00|24.06|21.66|23.98|21.58|24.08|21.68|23.96|21.56|0
1733431200000|2024-12-05 20:40:00|24|21.6|23.96|21.56|24.05|21.65|23.96|21.56|0
1733431500000|2024-12-05 20:45:00|23.95|21.55|24|21.6|24.02|21.62|23.92|21.52|0
1733431800000|2024-12-05 20:50:00|23.97|21.57|24.21|21.81|24.21|21.81|23.96|21.56|0
1733432100000|2024-12-05 20:55:00|24.18|21.78|24.2|21.8|24.33|21.93|24.18|21.78|0
1733432400000|2024-12-05 21:00:00|24.18|21.78|24.37|21.97|24.4|22|24.18|21.78|0
1733432700000|2024-12-05 21:05:00|24.36|21.96|24.42|22.02|24.43|22.03|24.32|21.92|0
1733433000000|2024-12-05 21:10:00|24.43|22.03|24.42|22.02|24.46|22.06|24.41|22.01|0
1733433300000|2024-12-05 21:15:00|24.52|21.92|24.59|21.99|24.62|22.02|24.51|21.91|0
1733433600000|2024-12-05 21:20:00|24.6|22|24.52|21.92|24.61|22.01|24.51|21.91|0
1733433900000|2024-12-05 21:25:00|24.51|21.91|24.46|21.86|24.51|21.91|24.44|21.84|0
1733434200000|2024-12-05 21:30:00|24.45|21.85|24.42|21.82|24.46|21.86|24.42|21.82|0
1733434500000|2024-12-05 21:35:00|24.43|21.83|24.44|21.84|24.45|21.85|24.43|21.83|0
1733434800000|2024-12-05 21:40:00|24.43|21.83|24.43|21.83|24.47|21.87|24.42|21.82|0
1733435100000|2024-12-05 21:45:00|24.44|21.84|24.45|21.85|24.45|21.85|24.41|21.81|0
1733435400000|2024-12-05 21:50:00|24.46|21.86|24.41|21.81|24.46|21.86|24.41|21.81|0
1733435700000|2024-12-05 21:55:00|24.42|21.82|24.43|21.83|24.44|21.84|24.42|21.82|0
1733436300000|2024-12-05 22:05:00|24.42|21.82|24.43|21.83|24.43|21.83|24.42|21.82|0
1733436600000|2024-12-05 22:10:00|24.44|21.84|24.43|21.83|24.44|21.84|24.43|21.83|0
1733436900000|2024-12-05 22:15:00|24.44|21.84|24.45|21.85|24.46|21.86|24.43|21.83|0
1733437200000|2024-12-05 22:20:00|24.44|21.84|24.44|21.84|24.44|21.84|24.44|21.84|0
1733437500000|2024-12-05 22:25:00|24.45|21.85|24.46|21.86|24.49|21.89|24.43|21.83|0
1733437800000|2024-12-05 22:30:00|24.45|21.85|24.45|21.85|24.45|21.85|24.45|21.85|0
1733438100000|2024-12-05 22:35:00|24.44|21.84|24.44|21.84|24.44|21.84|24.43|21.83|0
1733438400000|2024-12-05 22:40:00|24.43|21.83|24.43|21.83|24.43|21.83|24.43|21.83|0
1733439300000|2024-12-05 22:55:00|24.44|21.84|24.44|21.84|24.44|21.84|24.43|21.83|0
1733439600000|2024-12-05 23:00:00|24.49|21.89|24.55|21.95|24.55|21.95|24.42|21.82|0
1733439900000|2024-12-05 23:05:00|24.54|21.94|24.66|22.06|24.66|22.06|24.53|21.93|0
1733440200000|2024-12-05 23:10:00|24.64|22.04|24.57|21.97|24.64|22.04|24.5|21.9|0
1733440500000|2024-12-05 23:15:00|24.56|21.96|24.54|21.94|24.56|21.96|24.52|21.92|0
1733440800000|2024-12-05 23:20:00|24.53|21.93|24.52|21.92|24.56|21.96|24.51|21.91|0
1733441100000|2024-12-05 23:25:00|24.51|21.91|24.5|21.9|24.52|21.92|24.47|21.87|0
1733441400000|2024-12-05 23:30:00|24.49|21.89|24.48|21.88|24.49|21.89|24.47|21.87|0
1733441700000|2024-12-05 23:35:00|24.49|21.89|24.53|21.93|24.55|21.95|24.49|21.89|0
1733442000000|2024-12-05 23:40:00|24.52|21.92|24.51|21.91|24.52|21.92|24.5|21.9|0
1733442300000|2024-12-05 23:45:00|24.52|21.92|24.48|21.88|24.52|21.92|24.45|21.85|0
1733442600000|2024-12-05 23:50:00|24.47|21.87|24.46|21.86|24.49|21.89|24.46|21.86|0
1733442900000|2024-12-05 23:55:00|24.47|21.87|24.47|21.87|24.49|21.89|24.46|21.86|0
1733443200000|2024-12-06 00:00:00|24.48|21.88|24.55|21.95|24.56|21.96|24.47|21.87|0
1733443500000|2024-12-06 00:05:00|24.54|21.94|24.6|22|24.62|22.02|24.53|21.93|0
1733443800000|2024-12-06 00:10:00|24.59|21.99|24.53|21.93|24.6|22|24.53|21.93|0
1733444100000|2024-12-06 00:15:00|24.54|21.94|24.49|21.89|24.56|21.96|24.49|21.89|0
1733444400000|2024-12-06 00:20:00|24.5|21.9|24.52|21.92|24.52|21.92|24.5|21.9|0
1733444700000|2024-12-06 00:25:00|24.53|21.93|24.54|21.94|24.55|21.95|24.52|21.92|0
1733445000000|2024-12-06 00:30:00|24.53|21.93|24.53|21.93|24.54|21.94|24.51|21.91|0
1733445300000|2024-12-06 00:35:00|24.54|21.94|24.54|21.94|24.56|21.96|24.53|21.93|0
1733445600000|2024-12-06 00:40:00|24.55|21.95|24.51|21.91|24.55|21.95|24.49|21.89|0
1733445900000|2024-12-06 00:45:00|24.5|21.9|24.5|21.9|24.52|21.92|24.5|21.9|0
1733446200000|2024-12-06 00:50:00|24.51|21.91|24.55|21.95|24.55|21.95|24.51|21.91|0
1733446500000|2024-12-06 00:55:00|24.54|21.94|24.54|21.94|24.54|21.94|24.5|21.9|0
1733446800000|2024-12-06 01:00:00|24.53|21.93|24.53|21.93|24.57|21.97|24.52|21.92|0
1733447100000|2024-12-06 01:05:00|24.55|21.95|24.53|21.93|24.57|21.97|24.53|21.93|0
1733447400000|2024-12-06 01:10:00|24.52|21.92|24.51|21.91|24.53|21.93|24.5|21.9|0
1733447700000|2024-12-06 01:15:00|24.52|21.92|24.57|21.97|24.57|21.97|24.52|21.92|0
1733448000000|2024-12-06 01:20:00|24.56|21.96|24.56|21.96|24.58|21.98|24.56|21.96|0
1733448300000|2024-12-06 01:25:00|24.55|21.95|24.51|21.91|24.56|21.96|24.51|21.91|0
1733448600000|2024-12-06 01:30:00|24.41|22.01|24.39|21.99|24.41|22.01|24.38|21.98|0
1733448900000|2024-12-06 01:35:00|24.38|21.98|24.36|21.96|24.39|21.99|24.36|21.96|0
1733449200000|2024-12-06 01:40:00|24.37|21.97|24.41|22.01|24.41|22.01|24.36|21.96|0
1733449500000|2024-12-06 01:45:00|24.42|22.02|24.44|22.04|24.44|22.04|24.39|21.99|0
1733449800000|2024-12-06 01:50:00|24.43|22.03|24.45|22.05|24.45|22.05|24.4|22|0
1733450100000|2024-12-06 01:55:00|24.46|22.06|24.4|22|24.47|22.07|24.38|21.98|0
1733450400000|2024-12-06 02:00:00|24.39|21.99|24.4|22|24.41|22.01|24.39|21.99|0
1733450700000|2024-12-06 02:05:00|24.39|21.99|24.41|22.01|24.41|22.01|24.38|21.98|0
1733451000000|2024-12-06 02:10:00|24.4|22|24.41|22.01|24.42|22.02|24.38|21.98|0
1733451300000|2024-12-06 02:15:00|24.42|22.02|24.38|21.98|24.42|22.02|24.38|21.98|0
1733451600000|2024-12-06 02:20:00|24.39|21.99|24.37|21.97|24.39|21.99|24.37|21.97|0
1733451900000|2024-12-06 02:25:00|24.36|21.96|24.31|21.91|24.37|21.97|24.31|21.91|0
1733452200000|2024-12-06 02:30:00|24.3|21.9|24.29|21.89|24.31|21.91|24.29|21.89|0
1733452500000|2024-12-06 02:35:00|24.3|21.9|24.3|21.9|24.31|21.91|24.29|21.89|0
1733452800000|2024-12-06 02:40:00|24.29|21.89|24.25|21.85|24.31|21.91|24.25|21.85|0
1733453100000|2024-12-06 02:45:00|24.26|21.86|24.3|21.9|24.31|21.91|24.25|21.85|0
1733453400000|2024-12-06 02:50:00|24.31|21.91|24.32|21.92|24.33|21.93|24.3|21.9|0
1733453700000|2024-12-06 02:55:00|24.31|21.91|24.3|21.9|24.32|21.92|24.3|21.9|0
1733454000000|2024-12-06 03:00:00|24.31|21.91|24.32|21.92|24.33|21.93|24.3|21.9|0
1733454300000|2024-12-06 03:05:00|24.31|21.91|24.3|21.9|24.33|21.93|24.3|21.9|0
1733454600000|2024-12-06 03:10:00|24.32|21.92|24.28|21.88|24.32|21.92|24.27|21.87|0
1733454900000|2024-12-06 03:15:00|24.29|21.89|24.37|21.97|24.37|21.97|24.29|21.89|0
1733455200000|2024-12-06 03:20:00|24.38|21.98|24.34|21.94|24.38|21.98|24.34|21.94|0
1733455500000|2024-12-06 03:25:00|24.35|21.95|24.36|21.96|24.36|21.96|24.33|21.93|0
1733455800000|2024-12-06 03:30:00|24.35|21.95|24.36|21.96|24.36|21.96|24.34|21.94|0
1733456100000|2024-12-06 03:35:00|24.35|21.95|24.36|21.96|24.37|21.97|24.34|21.94|0
1733456400000|2024-12-06 03:40:00|24.35|21.95|24.33|21.93|24.36|21.96|24.33|21.93|0
1733456700000|2024-12-06 03:45:00|24.34|21.94|24.37|21.97|24.37|21.97|24.34|21.94|0
1733457000000|2024-12-06 03:50:00|24.38|21.98|24.38|21.98|24.4|22|24.37|21.97|0
1733457300000|2024-12-06 03:55:00|24.37|21.97|24.4|22|24.41|22.01|24.37|21.97|0
1733457600000|2024-12-06 04:00:00|24.41|22.01|24.46|22.06|24.46|22.06|24.4|22|0
1733457900000|2024-12-06 04:05:00|24.45|22.05|24.43|22.03|24.46|22.06|24.42|22.02|0
1733458200000|2024-12-06 04:10:00|24.44|22.04|24.46|22.06|24.46|22.06|24.44|22.04|0
1733458500000|2024-12-06 04:15:00|24.45|22.05|24.44|22.04|24.46|22.06|24.44|22.04|0
1733458800000|2024-12-06 04:20:00|24.45|22.05|24.45|22.05|24.45|22.05|24.44|22.04|0
1733459100000|2024-12-06 04:25:00|24.46|22.06|24.45|22.05|24.48|22.08|24.45|22.05|0
1733459400000|2024-12-06 04:30:00|24.46|22.06|24.43|22.03|24.46|22.06|24.42|22.02|0
1733459700000|2024-12-06 04:35:00|24.44|22.04|24.41|22.01|24.44|22.04|24.41|22.01|0
1733460000000|2024-12-06 04:40:00|24.4|22|24.35|21.95|24.4|22|24.35|21.95|0
1733460300000|2024-12-06 04:45:00|24.36|21.96|24.33|21.93|24.37|21.97|24.33|21.93|0
1733460600000|2024-12-06 04:50:00|24.34|21.94|24.32|21.92|24.34|21.94|24.31|21.91|0
1733460900000|2024-12-06 04:55:00|24.31|21.91|24.3|21.9|24.33|21.93|24.29|21.89|0
1733461200000|2024-12-06 05:00:00|24.29|21.89|24.34|21.94|24.35|21.95|24.29|21.89|0
1733461500000|2024-12-06 05:05:00|24.33|21.93|24.34|21.94|24.35|21.95|24.33|21.93|0
1733461800000|2024-12-06 05:10:00|24.33|21.93|24.32|21.92|24.34|21.94|24.32|21.92|0
1733462100000|2024-12-06 05:15:00|24.31|21.91|24.33|21.93|24.33|21.93|24.31|21.91|0
1733462400000|2024-12-06 05:20:00|24.34|21.94|24.33|21.93|24.34|21.94|24.32|21.92|0
1733462700000|2024-12-06 05:25:00|24.32|21.92|24.31|21.91|24.34|21.94|24.31|21.91|0
1733463000000|2024-12-06 05:30:00|24.32|21.92|24.32|21.92|24.33|21.93|24.31|21.91|0
1733463300000|2024-12-06 05:35:00|24.31|21.91|24.33|21.93|24.33|21.93|24.31|21.91|0
1733463600000|2024-12-06 05:40:00|24.32|21.92|24.35|21.95|24.35|21.95|24.32|21.92|0
1733463900000|2024-12-06 05:45:00|24.34|21.94|24.35|21.95|24.36|21.96|24.34|21.94|0
1733464200000|2024-12-06 05:50:00|24.34|21.94|24.3|21.9|24.34|21.94|24.3|21.9|0
1733464500000|2024-12-06 05:55:00|24.31|21.91|24.29|21.89|24.31|21.91|24.28|21.88|0
1733464800000|2024-12-06 06:00:00|24.3|21.9|24.28|21.88|24.3|21.9|24.27|21.87|0
1733465100000|2024-12-06 06:05:00|24.27|21.87|24.26|21.86|24.28|21.88|24.25|21.85|0
1733465400000|2024-12-06 06:10:00|24.27|21.87|24.28|21.88|24.3|21.9|24.27|21.87|0
1733465700000|2024-12-06 06:15:00|24.27|21.87|24.26|21.86|24.28|21.88|24.26|21.86|0
1733466000000|2024-12-06 06:20:00|24.25|21.85|24.22|21.82|24.26|21.86|24.22|21.82|0
1733466300000|2024-12-06 06:25:00|24.23|21.83|24.23|21.83|24.24|21.84|24.22|21.82|0
1733466600000|2024-12-06 06:30:00|24.24|21.84|24.24|21.84|24.25|21.85|24.23|21.83|0
1733466900000|2024-12-06 06:35:00|24.25|21.85|24.25|21.85|24.27|21.87|24.25|21.85|0
1733467200000|2024-12-06 06:40:00|24.24|21.84|24.26|21.86|24.26|21.86|24.24|21.84|0
1733467500000|2024-12-06 06:45:00|24.25|21.85|24.23|21.83|24.26|21.86|24.23|21.83|0
1733467800000|2024-12-06 06:50:00|24.24|21.84|24.25|21.85|24.25|21.85|24.23|21.83|0
1733468100000|2024-12-06 06:55:00|24.26|21.86|24.27|21.87|24.28|21.88|24.25|21.85|0
1733468400000|2024-12-06 07:00:00|24.26|21.86|24.26|21.86|24.28|21.88|24.24|21.84|0
1733468700000|2024-12-06 07:05:00|24.25|21.85|24.23|21.83|24.25|21.85|24.23|21.83|0
1733469000000|2024-12-06 07:10:00|24.24|21.84|24.23|21.83|24.24|21.84|24.23|21.83|0
1733469300000|2024-12-06 07:15:00|24.21|21.81|24.2|21.8|24.23|21.83|24.19|21.79|0
1733469600000|2024-12-06 07:20:00|24.19|21.79|24.21|21.81|24.23|21.83|24.05|21.65|0
1733469900000|2024-12-06 07:25:00|24.2|21.8|24.19|21.79|24.2|21.8|24.17|21.77|0
1733470200000|2024-12-06 07:30:00|24.2|21.8|24.23|21.83|24.23|21.83|24.2|21.8|0
1733470500000|2024-12-06 07:35:00|24.24|21.84|24.23|21.83|24.24|21.84|24.22|21.82|0
1733470800000|2024-12-06 07:40:00|24.25|21.85|24.23|21.83|24.25|21.85|24.23|21.83|0
1733471100000|2024-12-06 07:45:00|24.24|21.84|24.2|21.8|24.24|21.84|24.2|21.8|0
1733471400000|2024-12-06 07:50:00|24.21|21.81|24.23|21.83|24.24|21.84|24.21|21.81|0
1733471700000|2024-12-06 07:55:00|24.24|21.84|24.2|21.8|24.24|21.84|24.2|21.8|0
1733472000000|2024-12-06 08:00:00|24.21|21.81|24.2|21.8|24.23|21.83|24.16|21.76|0
1733472300000|2024-12-06 08:05:00|24.21|21.81|24.19|21.79|24.22|21.82|24.19|21.79|0
1733472600000|2024-12-06 08:10:00|24.2|21.8|24.14|21.74|24.2|21.8|24.13|21.73|0
1733472900000|2024-12-06 08:15:00|24.15|21.75|24.14|21.74|24.15|21.75|24.12|21.72|0
1733473200000|2024-12-06 08:20:00|24.15|21.75|24.16|21.76|24.18|21.78|24.13|21.73|0
1733473500000|2024-12-06 08:25:00|24.17|21.77|24.12|21.72|24.18|21.78|24.11|21.71|0
1733473800000|2024-12-06 08:30:00|24.13|21.73|24.09|21.69|24.15|21.75|24.09|21.69|0
1733474100000|2024-12-06 08:35:00|24.1|21.7|24.11|21.71|24.11|21.71|24.07|21.67|0
1733474400000|2024-12-06 08:40:00|24.12|21.72|24.06|21.66|24.12|21.72|24.06|21.66|0
1733474700000|2024-12-06 08:45:00|24.07|21.67|24.06|21.66|24.09|21.69|24.06|21.66|0
1733475000000|2024-12-06 08:50:00|24.07|21.67|24.09|21.69|24.09|21.69|24.03|21.63|0
1733475300000|2024-12-06 08:55:00|24.08|21.68|24.09|21.69|24.14|21.74|24.08|21.68|0
1733475600000|2024-12-06 09:00:00|24.11|21.71|24.13|21.73|24.16|21.76|24.07|21.67|0
1733475900000|2024-12-06 09:05:00|24.14|21.74|24.21|21.81|24.21|21.81|24.14|21.74|0
1733476200000|2024-12-06 09:10:00|24.22|21.82|24.21|21.81|24.25|21.85|24.19|21.79|0
1733476500000|2024-12-06 09:15:00|24.2|21.8|24.24|21.84|24.26|21.86|24.2|21.8|0
1733476800000|2024-12-06 09:20:00|24.25|21.85|24.16|21.76|24.25|21.85|24.14|21.74|0
1733477100000|2024-12-06 09:25:00|24.17|21.77|24.19|21.79|24.21|21.81|24.14|21.74|0
1733477400000|2024-12-06 09:30:00|24.18|21.78|24.19|21.79|24.2|21.8|24.17|21.77|0
1733477700000|2024-12-06 09:35:00|24.18|21.78|24.16|21.76|24.19|21.79|24.15|21.75|0
1733478000000|2024-12-06 09:40:00|24.17|21.77|24.15|21.75|24.17|21.77|24.14|21.74|0
1733478300000|2024-12-06 09:45:00|24.14|21.74|24.1|21.7|24.14|21.74|24.1|21.7|0
1733478600000|2024-12-06 09:50:00|24.11|21.71|24.13|21.73|24.16|21.76|24.11|21.71|0
1733478900000|2024-12-06 09:55:00|24.14|21.74|24.19|21.79|24.19|21.79|24.13|21.73|0
1733479200000|2024-12-06 10:00:00|24.18|21.78|24.19|21.79|24.21|21.81|24.18|21.78|0
1733479500000|2024-12-06 10:05:00|24.2|21.8|24.23|21.83|24.25|21.85|24.19|21.79|0
1733479800000|2024-12-06 10:10:00|24.24|21.84|24.28|21.88|24.28|21.88|24.19|21.79|0
1733480100000|2024-12-06 10:15:00|24.27|21.87|24.22|21.82|24.28|21.88|24.21|21.81|0
1733480400000|2024-12-06 10:20:00|24.21|21.81|24.19|21.79|24.23|21.83|24.18|21.78|0
1733480700000|2024-12-06 10:25:00|24.18|21.78|24.18|21.78|24.21|21.81|24.17|21.77|0
1733481000000|2024-12-06 10:30:00|24.19|21.79|24.15|21.75|24.2|21.8|24.15|21.75|0
1733481300000|2024-12-06 10:35:00|24.16|21.76|24.15|21.75|24.16|21.76|24.14|21.74|0
1733481600000|2024-12-06 10:40:00|24.16|21.76|24.19|21.79|24.19|21.79|24.14|21.74|0
1733481900000|2024-12-06 10:45:00|24.2|21.8|24.23|21.83|24.23|21.83|24.18|21.78|0
1733482200000|2024-12-06 10:50:00|24.22|21.82|24.28|21.88|24.28|21.88|24.22|21.82|0
1733482500000|2024-12-06 10:55:00|24.27|21.87|24.35|21.95|24.36|21.96|24.26|21.86|0
1733482800000|2024-12-06 11:00:00|24.34|21.94|24.3|21.9|24.34|21.94|24.29|21.89|0
1733483100000|2024-12-06 11:05:00|24.31|21.91|24.31|21.91|24.32|21.92|24.27|21.87|0
1733483400000|2024-12-06 11:10:00|24.3|21.9|24.33|21.93|24.33|21.93|24.3|21.9|0
1733483700000|2024-12-06 11:15:00|24.34|21.94|24.34|21.94|24.35|21.95|24.31|21.91|0
1733484000000|2024-12-06 11:20:00|24.33|21.93|24.38|21.98|24.44|22.04|24.33|21.93|0
1733484300000|2024-12-06 11:25:00|24.39|21.99|24.37|21.97|24.4|22|24.36|21.96|0
1733484600000|2024-12-06 11:30:00|24.38|21.98|24.37|21.97|24.39|21.99|24.34|21.94|0
1733484900000|2024-12-06 11:35:00|24.36|21.96|24.31|21.91|24.37|21.97|24.3|21.9|0
1733485200000|2024-12-06 11:40:00|24.3|21.9|24.37|21.97|24.41|22.01|24.3|21.9|0
1733485500000|2024-12-06 11:45:00|24.38|21.98|24.38|21.98|24.38|21.98|24.36|21.96|0
1733485800000|2024-12-06 11:50:00|24.37|21.97|24.29|21.89|24.37|21.97|24.27|21.87|0
1733486100000|2024-12-06 11:55:00|24.28|21.88|24.26|21.86|24.29|21.89|24.25|21.85|0
1733486400000|2024-12-06 12:00:00|24.27|21.87|24.25|21.85|24.29|21.89|24.25|21.85|0
1733486700000|2024-12-06 12:05:00|24.26|21.86|24.21|21.81|24.26|21.86|24.2|21.8|0
1733487000000|2024-12-06 12:10:00|24.2|21.8|24.17|21.77|24.21|21.81|24.17|21.77|0
1733487300000|2024-12-06 12:15:00|24.16|21.76|24.16|21.76|24.21|21.81|24.16|21.76|0
1733487600000|2024-12-06 12:20:00|24.17|21.77|24.12|21.72|24.17|21.77|24.1|21.7|0
1733487900000|2024-12-06 12:25:00|24.11|21.71|24.1|21.7|24.13|21.73|24.09|21.69|0
1733488200000|2024-12-06 12:30:00|24.09|21.69|24.15|21.75|24.19|21.79|24.09|21.69|0
1733488500000|2024-12-06 12:35:00|24.16|21.76|24.17|21.77|24.19|21.79|24.16|21.76|0
1733488800000|2024-12-06 12:40:00|24.18|21.78|24.19|21.79|24.21|21.81|24.18|21.78|0
1733489100000|2024-12-06 12:45:00|24.16|21.76|24.18|21.78|24.2|21.8|24.15|21.75|0
1733489400000|2024-12-06 12:50:00|24.17|21.77|24.16|21.76|24.2|21.8|24.16|21.76|0
1733489700000|2024-12-06 12:55:00|24.17|21.77|24.2|21.8|24.22|21.82|24.17|21.77|0
1733490000000|2024-12-06 13:00:00|24.19|21.79|24.14|21.74|24.23|21.83|24.14|21.74|0
1733490300000|2024-12-06 13:05:00|24.13|21.73|24.38|21.98|24.39|21.99|24.12|21.72|0
1733490600000|2024-12-06 13:10:00|24.4|22|24.39|21.99|24.42|22.02|24.38|21.98|0
1733490900000|2024-12-06 13:15:00|24.37|21.97|24.39|21.99|24.41|22.01|24.36|21.96|0
1733491200000|2024-12-06 13:20:00|24.4|22|24.45|22.05|24.51|22.11|24.38|21.98|0
1733491500000|2024-12-06 13:25:00|24.44|22.04|24.45|22.05|24.48|22.08|24.38|21.98|0
1733491800000|2024-12-06 13:30:00|24.47|22.07|23.66|21.26|24.59|22.19|23.62|21.22|0
1733492100000|2024-12-06 13:35:00|23.65|21.25|23.43|21.03|23.75|21.35|23.43|21.03|0
1733492400000|2024-12-06 13:40:00|23.46|21.06|23.65|21.25|23.7|21.3|23.46|21.06|0
1733492700000|2024-12-06 13:45:00|23.64|21.24|23.71|21.31|23.73|21.33|23.55|21.15|0
1733493000000|2024-12-06 13:50:00|23.73|21.33|23.69|21.29|23.75|21.35|23.66|21.26|0
1733493300000|2024-12-06 13:55:00|23.68|21.28|23.67|21.27|23.68|21.28|23.6|21.2|0
1733493600000|2024-12-06 14:00:00|23.66|21.26|23.53|21.13|23.66|21.26|23.52|21.12|0
1733493900000|2024-12-06 14:05:00|23.54|21.14|23.54|21.14|23.65|21.25|23.52|21.12|0
1733494200000|2024-12-06 14:10:00|23.55|21.15|23.49|21.09|23.56|21.16|23.49|21.09|0
1733494500000|2024-12-06 14:15:00|23.5|21.1|23.57|21.17|23.63|21.23|23.5|21.1|0
1733494800000|2024-12-06 14:20:00|23.56|21.16|23.66|21.26|23.7|21.3|23.56|21.16|0
1733495100000|2024-12-06 14:25:00|23.68|21.28|23.69|21.29|23.72|21.32|23.56|21.16|0
1733495400000|2024-12-06 14:30:00|23.68|21.28|23.37|20.97|23.68|21.28|23.34|20.94|0
1733495700000|2024-12-06 14:35:00|23.38|20.98|23.35|20.95|23.46|21.06|23.33|20.93|0
1733496000000|2024-12-06 14:40:00|23.34|20.94|23.36|20.96|23.45|21.05|23.33|20.93|0
1733496300000|2024-12-06 14:45:00|23.35|20.95|23.1|20.7|23.44|21.04|23.05|20.65|0
1733496600000|2024-12-06 14:50:00|23.07|20.67|23.22|20.82|23.36|20.96|23.07|20.67|0
1733496900000|2024-12-06 14:55:00|23.23|20.83|23.19|20.79|23.32|20.92|23.18|20.78|0
1733497200000|2024-12-06 15:00:00|23.18|20.78|23.35|20.95|23.35|20.95|23.18|20.78|0
1733497500000|2024-12-06 15:05:00|23.32|20.92|23.26|20.86|23.39|20.99|23.22|20.82|0
1733497800000|2024-12-06 15:10:00|23.25|20.85|23.32|20.92|23.36|20.96|23.15|20.75|0
1733498100000|2024-12-06 15:15:00|23.34|20.94|23.2|20.8|23.34|20.94|23.17|20.77|0
1733498400000|2024-12-06 15:20:00|23.22|20.82|23.33|20.93|23.33|20.93|23.2|20.8|0
1733498700000|2024-12-06 15:25:00|23.32|20.92|23.21|20.81|23.33|20.93|23.18|20.78|0
1733499000000|2024-12-06 15:30:00|23.22|20.82|23.3|20.9|23.32|20.92|23.22|20.82|0
1733499300000|2024-12-06 15:35:00|23.29|20.89|23.23|20.83|23.32|20.92|23.16|20.76|0
1733499600000|2024-12-06 15:40:00|23.22|20.82|23.31|20.91|23.31|20.91|23.22|20.82|0
1733499900000|2024-12-06 15:45:00|23.32|20.92|23.3|20.9|23.35|20.95|23.27|20.87|0
1733500200000|2024-12-06 15:50:00|23.31|20.91|23.39|20.99|23.46|21.06|23.27|20.87|0
1733500500000|2024-12-06 15:55:00|23.38|20.98|23.28|20.88|23.39|20.99|23.26|20.86|0
1733500800000|2024-12-06 16:00:00|23.27|20.87|23.35|20.95|23.39|20.99|23.26|20.86|0
1733501100000|2024-12-06 16:05:00|23.34|20.94|23.47|21.07|23.55|21.15|23.28|20.88|0
1733501400000|2024-12-06 16:10:00|23.46|21.06|23.68|21.28|23.72|21.32|23.27|20.87|0
1733501700000|2024-12-06 16:15:00|23.67|21.27|23.72|21.32|23.72|21.32|23.56|21.16|0
1733502000000|2024-12-06 16:20:00|23.71|21.31|23.72|21.32|23.79|21.39|23.68|21.28|0
1733502300000|2024-12-06 16:25:00|23.71|21.31|23.61|21.21|23.74|21.34|23.58|21.18|0
1733502600000|2024-12-06 16:30:00|23.62|21.22|23.55|21.15|23.63|21.23|23.51|21.11|0
1733502900000|2024-12-06 16:35:00|23.56|21.16|23.55|21.15|23.58|21.18|23.5|21.1|0
1733503200000|2024-12-06 16:40:00|23.56|21.16|23.55|21.15|23.59|21.19|23.5|21.1|0
1733503500000|2024-12-06 16:45:00|23.56|21.16|23.69|21.29|23.7|21.3|23.55|21.15|0
1733503800000|2024-12-06 16:50:00|23.7|21.3|23.68|21.28|23.71|21.31|23.61|21.21|0
1733504100000|2024-12-06 16:55:00|23.67|21.27|23.69|21.29|23.69|21.29|23.61|21.21|0
1733504400000|2024-12-06 17:00:00|23.68|21.28|23.87|21.47|23.89|21.49|23.67|21.27|0
1733504700000|2024-12-06 17:05:00|23.86|21.46|23.77|21.37|23.88|21.48|23.75|21.35|0
1733505000000|2024-12-06 17:10:00|23.78|21.38|23.81|21.41|23.86|21.46|23.75|21.35|0
1733505300000|2024-12-06 17:15:00|23.8|21.4|23.83|21.43|23.85|21.45|23.74|21.34|0
1733505600000|2024-12-06 17:20:00|23.84|21.44|23.79|21.39|23.84|21.44|23.69|21.29|0
1733505900000|2024-12-06 17:25:00|23.8|21.4|23.54|21.14|23.81|21.41|23.5|21.1|0
1733506200000|2024-12-06 17:30:00|23.53|21.13|23.65|21.25|23.68|21.28|23.52|21.12|0
1733506500000|2024-12-06 17:35:00|23.66|21.26|23.66|21.26|23.68|21.28|23.62|21.22|0
1733506800000|2024-12-06 17:40:00|23.65|21.25|23.72|21.32|23.78|21.38|23.65|21.25|0
1733507100000|2024-12-06 17:45:00|23.71|21.31|23.66|21.26|23.76|21.36|23.65|21.25|0
1733507400000|2024-12-06 17:50:00|23.67|21.27|23.58|21.18|23.69|21.29|23.57|21.17|0
1733507700000|2024-12-06 17:55:00|23.59|21.19|23.66|21.26|23.69|21.29|23.55|21.15|0
1733508000000|2024-12-06 18:00:00|23.67|21.27|23.53|21.13|23.7|21.3|23.51|21.11|0
1733508300000|2024-12-06 18:05:00|23.52|21.12|23.38|20.98|23.53|21.13|23.36|20.96|0
1733508600000|2024-12-06 18:10:00|23.36|20.96|23.34|20.94|23.39|20.99|23.3|20.9|0
1733508900000|2024-12-06 18:15:00|23.33|20.93|23.28|20.88|23.33|20.93|23.26|20.86|0
1733509200000|2024-12-06 18:20:00|23.27|20.87|23.28|20.88|23.29|20.89|23.25|20.85|0
1733509500000|2024-12-06 18:25:00|23.29|20.89|23.36|20.96|23.37|20.97|23.29|20.89|0
1733509800000|2024-12-06 18:30:00|23.37|20.97|23.53|21.13|23.54|21.14|23.37|20.97|0
1733510100000|2024-12-06 18:35:00|23.51|21.11|23.47|21.07|23.54|21.14|23.42|21.02|0
1733510400000|2024-12-06 18:40:00|23.48|21.08|23.52|21.12|23.56|21.16|23.44|21.04|0
1733510700000|2024-12-06 18:45:00|23.53|21.13|23.44|21.04|23.53|21.13|23.43|21.03|0
1733511000000|2024-12-06 18:50:00|23.43|21.03|23.41|21.01|23.48|21.08|23.39|20.99|0
1733511300000|2024-12-06 18:55:00|23.39|20.99|23.38|20.98|23.42|21.02|23.37|20.97|0
1733511600000|2024-12-06 19:00:00|23.39|20.99|23.5|21.1|23.51|21.11|23.37|20.97|0
1733511900000|2024-12-06 19:05:00|23.51|21.11|23.6|21.2|23.63|21.23|23.49|21.09|0
1733512200000|2024-12-06 19:10:00|23.61|21.21|23.67|21.27|23.76|21.36|23.61|21.21|0
1733512500000|2024-12-06 19:15:00|23.69|21.29|23.72|21.32|23.78|21.38|23.68|21.28|0
1733512800000|2024-12-06 19:20:00|23.73|21.33|23.74|21.34|23.75|21.35|23.64|21.24|0
1733513100000|2024-12-06 19:25:00|23.75|21.35|23.74|21.34|23.77|21.37|23.69|21.29|0
1733513400000|2024-12-06 19:30:00|23.75|21.35|23.7|21.3|23.78|21.38|23.68|21.28|0
1733513700000|2024-12-06 19:35:00|23.71|21.31|23.7|21.3|23.72|21.32|23.67|21.27|0
1733514000000|2024-12-06 19:40:00|23.71|21.31|23.62|21.22|23.73|21.33|23.61|21.21|0
1733514300000|2024-12-06 19:45:00|23.61|21.21|23.59|21.19|23.64|21.24|23.55|21.15|0
1733514600000|2024-12-06 19:50:00|23.6|21.2|23.57|21.17|23.6|21.2|23.53|21.13|0
1733514900000|2024-12-06 19:55:00|23.58|21.18|23.65|21.25|23.66|21.26|23.57|21.17|0
1733515200000|2024-12-06 20:00:00|23.63|21.23|23.63|21.23|23.73|21.33|23.62|21.22|0
1733515500000|2024-12-06 20:05:00|23.64|21.24|23.61|21.21|23.66|21.26|23.59|21.19|0
1733515800000|2024-12-06 20:10:00|23.62|21.22|23.55|21.15|23.62|21.22|23.52|21.12|0
1733516100000|2024-12-06 20:15:00|23.53|21.13|23.53|21.13|23.59|21.19|23.52|21.12|0
1733516400000|2024-12-06 20:20:00|23.52|21.12|23.53|21.13|23.57|21.17|23.48|21.08|0
1733516700000|2024-12-06 20:25:00|23.52|21.12|23.53|21.13|23.62|21.22|23.52|21.12|0
1733517000000|2024-12-06 20:30:00|23.55|21.15|23.52|21.12|23.55|21.15|23.49|21.09|0
1733517300000|2024-12-06 20:35:00|23.53|21.13|23.56|21.16|23.6|21.2|23.5|21.1|0
1733517600000|2024-12-06 20:40:00|23.57|21.17|23.53|21.13|23.57|21.17|23.53|21.13|0
1733517900000|2024-12-06 20:45:00|23.52|21.12|23.52|21.12|23.52|21.12|23.45|21.05|0
1733518200000|2024-12-06 20:50:00|23.5|21.1|23.46|21.06|23.5|21.1|23.4|21|0
1733518500000|2024-12-06 20:55:00|23.42|21.02|23.46|21.06|23.46|21.06|23.32|20.92|0
1733518800000|2024-12-06 21:00:00|23.47|21.07|23.48|21.08|23.49|21.09|23.39|20.99|0
1733519100000|2024-12-06 21:05:00|23.46|21.06|23.44|21.04|23.49|21.09|23.42|21.02|0
1733519400000|2024-12-06 21:10:00|23.43|21.03|23.44|21.04|23.45|21.05|23.43|21.03|0
1733706900000|2024-12-09 01:15:00|23.64|21.04|23.62|21.02|23.64|21.04|23.62|21.02|0
1733707200000|2024-12-09 01:20:00|23.61|21.01|23.6|21|23.63|21.03|23.6|21|0
1733707500000|2024-12-09 01:25:00|23.61|21.01|23.61|21.01|23.63|21.03|23.6|21|0
1733707800000|2024-12-09 01:30:00|23.51|21.11|23.47|21.07|23.51|21.11|23.46|21.06|0
1733708100000|2024-12-09 01:35:00|23.48|21.08|23.46|21.06|23.5|21.1|23.45|21.05|0
1733708400000|2024-12-09 01:40:00|23.45|21.05|23.46|21.06|23.48|21.08|23.45|21.05|0
1733708700000|2024-12-09 01:45:00|23.45|21.05|23.45|21.05|23.46|21.06|23.42|21.02|0
1733709000000|2024-12-09 01:50:00|23.46|21.06|23.45|21.05|23.47|21.07|23.44|21.04|0
1733709300000|2024-12-09 01:55:00|23.44|21.04|23.45|21.05|23.46|21.06|23.44|21.04|0
1733709600000|2024-12-09 02:00:00|23.44|21.04|23.42|21.02|23.44|21.04|23.4|21|0
1733709900000|2024-12-09 02:05:00|23.43|21.03|23.43|21.03|23.44|21.04|23.42|21.02|0
1733710200000|2024-12-09 02:10:00|23.42|21.02|23.45|21.05|23.46|21.06|23.41|21.01|0
1733710500000|2024-12-09 02:15:00|23.46|21.06|23.45|21.05|23.47|21.07|23.45|21.05|0
1733710800000|2024-12-09 02:20:00|23.46|21.06|23.44|21.04|23.46|21.06|23.42|21.02|0
1733711100000|2024-12-09 02:25:00|23.45|21.05|23.45|21.05|23.45|21.05|23.44|21.04|0
1733711400000|2024-12-09 02:30:00|23.44|21.04|23.48|21.08|23.49|21.09|23.44|21.04|0
1733711700000|2024-12-09 02:35:00|23.49|21.09|23.5|21.1|23.5|21.1|23.47|21.07|0
1733712000000|2024-12-09 02:40:00|23.52|21.12|23.48|21.08|23.52|21.12|23.48|21.08|0
1733712300000|2024-12-09 02:45:00|23.47|21.07|23.46|21.06|23.47|21.07|23.45|21.05|0
1733712600000|2024-12-09 02:50:00|23.47|21.07|23.45|21.05|23.47|21.07|23.45|21.05|0
1733712900000|2024-12-09 02:55:00|23.46|21.06|23.46|21.06|23.48|21.08|23.45|21.05|0
1733713200000|2024-12-09 03:00:00|23.47|21.07|23.45|21.05|23.47|21.07|23.45|21.05|0
1733713500000|2024-12-09 03:05:00|23.46|21.06|23.43|21.03|23.46|21.06|23.43|21.03|0
1733713800000|2024-12-09 03:10:00|23.45|21.05|23.45|21.05|23.45|21.05|23.43|21.03|0
1733714100000|2024-12-09 03:15:00|23.46|21.06|23.47|21.07|23.47|21.07|23.46|21.06|0
1733714400000|2024-12-09 03:20:00|23.48|21.08|23.52|21.12|23.52|21.12|23.48|21.08|0
1733714700000|2024-12-09 03:25:00|23.53|21.13|23.51|21.11|23.54|21.14|23.49|21.09|0
1733715000000|2024-12-09 03:30:00|23.5|21.1|23.49|21.09|23.51|21.11|23.48|21.08|0
1733715300000|2024-12-09 03:35:00|23.5|21.1|23.49|21.09|23.52|21.12|23.49|21.09|0
1733715600000|2024-12-09 03:40:00|23.48|21.08|23.47|21.07|23.48|21.08|23.46|21.06|0
1733715900000|2024-12-09 03:45:00|23.48|21.08|23.49|21.09|23.5|21.1|23.48|21.08|0
1733716200000|2024-12-09 03:50:00|23.5|21.1|23.5|21.1|23.5|21.1|23.49|21.09|0
1733716500000|2024-12-09 03:55:00|23.49|21.09|23.53|21.13|23.54|21.14|23.49|21.09|0
1733716800000|2024-12-09 04:00:00|23.54|21.14|23.55|21.15|23.55|21.15|23.52|21.12|0
1733717100000|2024-12-09 04:05:00|23.56|21.16|23.54|21.14|23.56|21.16|23.53|21.13|0
1733717400000|2024-12-09 04:10:00|23.53|21.13|23.53|21.13|23.54|21.14|23.52|21.12|0
1733717700000|2024-12-09 04:15:00|23.52|21.12|23.51|21.11|23.52|21.12|23.5|21.1|0
1733718000000|2024-12-09 04:20:00|23.52|21.12|23.53|21.13|23.54|21.14|23.52|21.12|0
1733718300000|2024-12-09 04:25:00|23.52|21.12|23.54|21.14|23.54|21.14|23.52|21.12|0
1733718600000|2024-12-09 04:30:00|23.55|21.15|23.58|21.18|23.59|21.19|23.54|21.14|0
1733718900000|2024-12-09 04:35:00|23.57|21.17|23.58|21.18|23.59|21.19|23.57|21.17|0
1733719200000|2024-12-09 04:40:00|23.59|21.19|23.57|21.17|23.59|21.19|23.55|21.15|0
1733719500000|2024-12-09 04:45:00|23.58|21.18|23.54|21.14|23.58|21.18|23.54|21.14|0
1733719800000|2024-12-09 04:50:00|23.55|21.15|23.53|21.13|23.55|21.15|23.53|21.13|0
1733720100000|2024-12-09 04:55:00|23.54|21.14|23.55|21.15|23.57|21.17|23.54|21.14|0
1733720400000|2024-12-09 05:00:00|23.56|21.16|23.54|21.14|23.57|21.17|23.54|21.14|0
1733720700000|2024-12-09 05:05:00|23.55|21.15|23.51|21.11|23.55|21.15|23.5|21.1|0
1733721000000|2024-12-09 05:10:00|23.52|21.12|23.51|21.11|23.53|21.13|23.5|21.1|0
1733721300000|2024-12-09 05:15:00|23.52|21.12|23.52|21.12|23.53|21.13|23.52|21.12|0
1733721600000|2024-12-09 05:20:00|23.51|21.11|23.52|21.12|23.53|21.13|23.51|21.11|0
1733721900000|2024-12-09 05:25:00|23.54|21.14|23.52|21.12|23.54|21.14|23.52|21.12|0
1733722200000|2024-12-09 05:30:00|23.54|21.14|23.52|21.12|23.54|21.14|23.52|21.12|0
1733722500000|2024-12-09 05:35:00|23.51|21.11|23.52|21.12|23.53|21.13|23.5|21.1|0
1733722800000|2024-12-09 05:40:00|23.51|21.11|23.52|21.12|23.53|21.13|23.51|21.11|0
1733723100000|2024-12-09 05:45:00|23.51|21.11|23.52|21.12|23.52|21.12|23.51|21.11|0
1733723400000|2024-12-09 05:50:00|23.53|21.13|23.53|21.13|23.54|21.14|23.52|21.12|0
1733723700000|2024-12-09 05:55:00|23.52|21.12|23.5|21.1|23.52|21.12|23.5|21.1|0
1733724000000|2024-12-09 06:00:00|23.51|21.11|23.48|21.08|23.51|21.11|23.48|21.08|0
1733724300000|2024-12-09 06:05:00|23.49|21.09|23.47|21.07|23.49|21.09|23.46|21.06|0
1733724600000|2024-12-09 06:10:00|23.48|21.08|23.47|21.07|23.48|21.08|23.46|21.06|0
1733724900000|2024-12-09 06:15:00|23.46|21.06|23.46|21.06|23.49|21.09|23.45|21.05|0
1733725200000|2024-12-09 06:20:00|23.47|21.07|23.48|21.08|23.49|21.09|23.47|21.07|0
1733725500000|2024-12-09 06:25:00|23.47|21.07|23.46|21.06|23.47|21.07|23.44|21.04|0
1733725800000|2024-12-09 06:30:00|23.45|21.05|23.45|21.05|23.48|21.08|23.44|21.04|0
1733726100000|2024-12-09 06:35:00|23.44|21.04|23.45|21.05|23.46|21.06|23.44|21.04|0
1733726400000|2024-12-09 06:40:00|23.46|21.06|23.44|21.04|23.46|21.06|23.43|21.03|0
1733726700000|2024-12-09 06:45:00|23.43|21.03|23.44|21.04|23.44|21.04|23.43|21.03|0
1733727000000|2024-12-09 06:50:00|23.45|21.05|23.42|21.02|23.45|21.05|23.42|21.02|0
1733727300000|2024-12-09 06:55:00|23.43|21.03|23.45|21.05|23.45|21.05|23.43|21.03|0
1733727600000|2024-12-09 07:00:00|23.46|21.06|23.46|21.06|23.48|21.08|23.43|21.03|0
1733727900000|2024-12-09 07:05:00|23.47|21.07|23.5|21.1|23.5|21.1|23.45|21.05|0
1733728200000|2024-12-09 07:10:00|23.51|21.11|23.48|21.08|23.51|21.11|23.47|21.07|0
1733728500000|2024-12-09 07:15:00|23.47|21.07|23.47|21.07|23.48|21.08|23.47|21.07|0
1733728800000|2024-12-09 07:20:00|23.48|21.08|23.4|21|23.48|21.08|23.39|20.99|0
1733729100000|2024-12-09 07:25:00|23.39|20.99|23.36|20.96|23.39|20.99|23.34|20.94|0
1733729400000|2024-12-09 07:30:00|23.35|20.95|23.34|20.94|23.36|20.96|23.33|20.93|0
1733729700000|2024-12-09 07:35:00|23.33|20.93|23.16|20.76|23.33|20.93|23.14|20.74|0
1733730000000|2024-12-09 07:40:00|23.17|20.77|23.17|20.77|23.21|20.81|23.17|20.77|0
1733730300000|2024-12-09 07:45:00|23.16|20.76|23.14|20.74|23.16|20.76|23.12|20.72|0
1733730600000|2024-12-09 07:50:00|23.12|20.72|23.15|20.75|23.17|20.77|23.12|20.72|0
1733730900000|2024-12-09 07:55:00|23.14|20.74|23.15|20.75|23.17|20.77|23.14|20.74|0
1733731200000|2024-12-09 08:00:00|23.16|20.76|23.15|20.75|23.18|20.78|23.06|20.66|0
1733731500000|2024-12-09 08:05:00|23.16|20.76|23.18|20.78|23.22|20.82|23.14|20.74|0
1733731800000|2024-12-09 08:10:00|23.17|20.77|23.16|20.76|23.19|20.79|23.12|20.72|0
1733732100000|2024-12-09 08:15:00|23.17|20.77|23.2|20.8|23.21|20.81|23.15|20.75|0
1733732400000|2024-12-09 08:20:00|23.19|20.79|23.18|20.78|23.24|20.84|23.13|20.73|0
1733732700000|2024-12-09 08:25:00|23.19|20.79|23.19|20.79|23.2|20.8|23.16|20.76|0
1733733000000|2024-12-09 08:30:00|23.17|20.77|23.22|20.82|23.24|20.84|23.17|20.77|0
1733733300000|2024-12-09 08:35:00|23.21|20.81|23.14|20.74|23.22|20.82|23.12|20.72|0
1733733600000|2024-12-09 08:40:00|23.12|20.72|23.17|20.77|23.17|20.77|23.12|20.72|0
1733733900000|2024-12-09 08:45:00|23.18|20.78|23.15|20.75|23.19|20.79|23.13|20.73|0
1733734200000|2024-12-09 08:50:00|23.16|20.76|23.16|20.76|23.17|20.77|23.13|20.73|0
1733734500000|2024-12-09 08:55:00|23.17|20.77|23.13|20.73|23.18|20.78|23.13|20.73|0
1733734800000|2024-12-09 09:00:00|23.14|20.74|23.34|20.94|23.42|21.02|23.13|20.73|0
1733735100000|2024-12-09 09:05:00|23.33|20.93|23.43|21.03|23.45|21.05|23.33|20.93|0
1733735400000|2024-12-09 09:10:00|23.44|21.04|23.41|21.01|23.51|21.11|23.38|20.98|0
1733735700000|2024-12-09 09:15:00|23.4|21|23.46|21.06|23.5|21.1|23.39|20.99|0
1733736000000|2024-12-09 09:20:00|23.47|21.07|23.47|21.07|23.51|21.11|23.46|21.06|0
1733736300000|2024-12-09 09:25:00|23.46|21.06|23.5|21.1|23.51|21.11|23.45|21.05|0
1733736600000|2024-12-09 09:30:00|23.51|21.11|23.52|21.12|23.55|21.15|23.49|21.09|0
1733736900000|2024-12-09 09:35:00|23.51|21.11|23.53|21.13|23.57|21.17|23.51|21.11|0
1733737200000|2024-12-09 09:40:00|23.54|21.14|23.55|21.15|23.61|21.21|23.53|21.13|0
1733737500000|2024-12-09 09:45:00|23.54|21.14|23.54|21.14|23.56|21.16|23.51|21.11|0
1733737800000|2024-12-09 09:50:00|23.53|21.13|23.58|21.18|23.6|21.2|23.52|21.12|0
1733738100000|2024-12-09 09:55:00|23.59|21.19|23.59|21.19|23.64|21.24|23.58|21.18|0
1733738400000|2024-12-09 10:00:00|23.6|21.2|23.61|21.21|23.63|21.23|23.59|21.19|0
1733738700000|2024-12-09 10:05:00|23.6|21.2|23.61|21.21|23.63|21.23|23.59|21.19|0
1733739000000|2024-12-09 10:10:00|23.6|21.2|23.62|21.22|23.67|21.27|23.6|21.2|0
1733739300000|2024-12-09 10:15:00|23.63|21.23|23.7|21.3|23.73|21.33|23.63|21.23|0
1733739600000|2024-12-09 10:20:00|23.69|21.29|23.7|21.3|23.7|21.3|23.66|21.26|0
1733739900000|2024-12-09 10:25:00|23.69|21.29|24.46|22.06|24.48|22.08|23.48|21.08|0
1733740200000|2024-12-09 10:30:00|24.45|22.05|24.4|22|24.46|22.06|24.39|21.99|0
1733740500000|2024-12-09 10:35:00|24.41|22.01|24.45|22.05|24.45|22.05|24.41|22.01|0
1733740800000|2024-12-09 10:40:00|24.47|22.07|24.49|22.09|24.49|22.09|24.46|22.06|0
1733741100000|2024-12-09 10:45:00|24.48|22.08|24.51|22.11|24.51|22.11|24.48|22.08|0
1733741400000|2024-12-09 10:50:00|24.52|22.12|24.46|22.06|24.52|22.12|24.42|22.02|0
1733741700000|2024-12-09 10:55:00|24.47|22.07|24.47|22.07|24.48|22.08|24.45|22.05|0
1733742000000|2024-12-09 11:00:00|24.48|22.08|24.49|22.09|24.49|22.09|24.39|21.99|0
1733742300000|2024-12-09 11:05:00|24.5|22.1|24.58|22.18|24.58|22.18|24.49|22.09|0
1733742600000|2024-12-09 11:10:00|24.57|22.17|24.52|22.12|24.59|22.19|24.52|22.12|0
1733742900000|2024-12-09 11:15:00|24.53|22.13|24.56|22.16|24.56|22.16|24.52|22.12|0
1733743200000|2024-12-09 11:20:00|24.57|22.17|24.47|22.07|24.58|22.18|24.47|22.07|0
1733743500000|2024-12-09 11:25:00|24.48|22.08|24.46|22.06|24.49|22.09|24.43|22.03|0
1733743800000|2024-12-09 11:30:00|24.45|22.05|24.61|22.21|24.63|22.23|24.44|22.04|0
1733744100000|2024-12-09 11:35:00|24.62|22.22|24.59|22.19|24.65|22.25|24.51|22.11|0
1733744400000|2024-12-09 11:40:00|24.61|22.21|24.59|22.19|24.62|22.22|24.48|22.08|0
1733744700000|2024-12-09 11:45:00|24.57|22.17|24.51|22.11|24.57|22.17|24.49|22.09|0
1733745000000|2024-12-09 11:50:00|24.5|22.1|24.48|22.08|24.5|22.1|24.46|22.06|0
1733745300000|2024-12-09 11:55:00|24.47|22.07|24.4|22|24.48|22.08|24.39|21.99|0
1733745600000|2024-12-09 12:00:00|24.39|21.99|24.38|21.98|24.41|22.01|24.37|21.97|0
1733745900000|2024-12-09 12:05:00|24.37|21.97|24.39|21.99|24.41|22.01|24.37|21.97|0
1733746200000|2024-12-09 12:10:00|24.38|21.98|24.4|22|24.42|22.02|24.38|21.98|0
1733746500000|2024-12-09 12:15:00|24.39|21.99|24.43|22.03|24.46|22.06|24.39|21.99|0
1733746800000|2024-12-09 12:20:00|24.42|22.02|24.38|21.98|24.42|22.02|24.38|21.98|0
1733747100000|2024-12-09 12:25:00|24.37|21.97|24.3|21.9|24.38|21.98|24.3|21.9|0
1733747400000|2024-12-09 12:30:00|24.31|21.91|24.27|21.87|24.31|21.91|24.24|21.84|0
1733747700000|2024-12-09 12:35:00|24.26|21.86|24.3|21.9|24.33|21.93|24.26|21.86|0
1733748000000|2024-12-09 12:40:00|24.31|21.91|24.39|21.99|24.39|21.99|24.16|21.76|0
1733748300000|2024-12-09 12:45:00|24.4|22|24.43|22.03|24.43|22.03|24.39|21.99|0
1733748600000|2024-12-09 12:50:00|24.45|22.05|24.37|21.97|24.45|22.05|24.37|21.97|0
1733748900000|2024-12-09 12:55:00|24.36|21.96|24.33|21.93|24.39|21.99|24.33|21.93|0
1733749200000|2024-12-09 13:00:00|24.36|21.96|24.4|22|24.42|22.02|24.35|21.95|0
1733749500000|2024-12-09 13:05:00|24.39|21.99|24.41|22.01|24.44|22.04|24.38|21.98|0
1733749800000|2024-12-09 13:10:00|24.4|22|24.43|22.03|24.45|22.05|24.4|22|0
1733750100000|2024-12-09 13:15:00|24.44|22.04|24.38|21.98|24.45|22.05|24.38|21.98|0
1733750400000|2024-12-09 13:20:00|24.39|21.99|24.41|22.01|24.44|22.04|24.37|21.97|0
1733750700000|2024-12-09 13:25:00|24.4|22|24.35|21.95|24.4|22|24.35|21.95|0
1733751000000|2024-12-09 13:30:00|24.34|21.94|24.37|21.97|24.38|21.98|24.34|21.94|0
1733751300000|2024-12-09 13:35:00|24.38|21.98|24.33|21.93|24.42|22.02|24.33|21.93|0
1733751600000|2024-12-09 13:40:00|24.32|21.92|24.3|21.9|24.34|21.94|24.3|21.9|0
1733751900000|2024-12-09 13:45:00|24.32|21.92|24.3|21.9|24.35|21.95|24.28|21.88|0
1733752200000|2024-12-09 13:50:00|24.29|21.89|24.32|21.92|24.35|21.95|24.28|21.88|0
1733752500000|2024-12-09 13:55:00|24.33|21.93|24.34|21.94|24.34|21.94|24.3|21.9|0
1733752800000|2024-12-09 14:00:00|24.35|21.95|24.32|21.92|24.38|21.98|24.32|21.92|0
1733753100000|2024-12-09 14:05:00|24.33|21.93|24.37|21.97|24.38|21.98|24.32|21.92|0
1733753400000|2024-12-09 14:10:00|24.36|21.96|24.4|22|24.43|22.03|24.36|21.96|0
1733753700000|2024-12-09 14:15:00|24.39|21.99|24.31|21.91|24.39|21.99|24.3|21.9|0
1733754000000|2024-12-09 14:20:00|24.3|21.9|24.19|21.79|24.31|21.91|24.19|21.79|0
1733754300000|2024-12-09 14:25:00|24.2|21.8|24.24|21.84|24.25|21.85|24.13|21.73|0
1733754600000|2024-12-09 14:30:00|24.19|21.79|24.35|21.95|24.4|22|24.16|21.76|0
1733754900000|2024-12-09 14:35:00|24.34|21.94|24.37|21.97|24.38|21.98|24.28|21.88|0
1733755200000|2024-12-09 14:40:00|24.36|21.96|24.4|22|24.45|22.05|24.36|21.96|0
1733755500000|2024-12-09 14:45:00|24.39|21.99|24.31|21.91|24.39|21.99|24.31|21.91|0
1733755800000|2024-12-09 14:50:00|24.32|21.92|24.35|21.95|24.4|22|24.31|21.91|0
1733756100000|2024-12-09 14:55:00|24.34|21.94|24.34|21.94|24.39|21.99|24.31|21.91|0
1733756400000|2024-12-09 15:00:00|24.35|21.95|24.35|21.95|24.37|21.97|24.29|21.89|0
1733756700000|2024-12-09 15:05:00|24.34|21.94|24.43|22.03|24.43|22.03|24.31|21.91|0
1733757000000|2024-12-09 15:10:00|24.44|22.04|24.43|22.03|24.48|22.08|24.39|21.99|0
1733757300000|2024-12-09 15:15:00|24.44|22.04|24.54|22.14|24.6|22.2|24.44|22.04|0
1733757600000|2024-12-09 15:20:00|24.55|22.15|24.62|22.22|24.62|22.22|24.47|22.07|0
1733757900000|2024-12-09 15:25:00|24.61|22.21|24.7|22.3|24.87|22.47|24.3|21.9|0
1733758200000|2024-12-09 15:30:00|24.71|22.31|24.76|22.36|24.76|22.36|24.6|22.2|0
1733758500000|2024-12-09 15:35:00|24.75|22.35|24.85|22.45|24.93|22.53|24.72|22.32|0
1733758800000|2024-12-09 15:40:00|24.86|22.46|24.88|22.48|24.89|22.49|24.66|22.26|0
1733759100000|2024-12-09 15:45:00|24.87|22.47|25.08|22.68|25.16|22.76|24.82|22.42|0
1733759400000|2024-12-09 15:50:00|25.09|22.69|25.09|22.69|25.17|22.77|25.02|22.62|0
1733759700000|2024-12-09 15:55:00|25.1|22.7|25.14|22.74|25.16|22.76|25.08|22.68|0
1733760000000|2024-12-09 16:00:00|25.12|22.72|24.81|22.41|25.24|22.84|24.79|22.39|0
1733760300000|2024-12-09 16:05:00|24.79|22.39|25.58|23.18|25.58|23.18|24.79|22.39|0
1733760600000|2024-12-09 16:10:00|25.57|23.17|25.38|22.98|25.6|23.2|25.35|22.95|0
1733760900000|2024-12-09 16:15:00|25.37|22.97|25.24|22.84|25.42|23.02|25.22|22.82|0
1733761200000|2024-12-09 16:20:00|25.25|22.85|25.17|22.77|25.25|22.85|25.14|22.74|0
1733761500000|2024-12-09 16:25:00|25.16|22.76|25.09|22.69|25.22|22.82|25.04|22.64|0
1733761800000|2024-12-09 16:30:00|25.1|22.7|25.02|22.62|25.11|22.71|25.01|22.61|0
1733762100000|2024-12-09 16:35:00|25.03|22.63|25.18|22.78|25.22|22.82|25.03|22.63|0
1733762400000|2024-12-09 16:40:00|25.19|22.79|25.19|22.79|25.22|22.82|25.1|22.7|0
1733762700000|2024-12-09 16:45:00|25.17|22.77|25.12|22.72|25.17|22.77|25.08|22.68|0
1733763000000|2024-12-09 16:50:00|25.11|22.71|25.04|22.64|25.11|22.71|24.97|22.57|0
1733763300000|2024-12-09 16:55:00|25.01|22.61|24.97|22.57|25.05|22.65|24.95|22.55|0
1733763600000|2024-12-09 17:00:00|24.99|22.59|25.12|22.72|25.12|22.72|24.98|22.58|0
1733763900000|2024-12-09 17:05:00|25.11|22.71|25.08|22.68|25.24|22.84|25.06|22.66|0
1733764200000|2024-12-09 17:10:00|25.09|22.69|25.13|22.73|25.13|22.73|25.05|22.65|0
1733764500000|2024-12-09 17:15:00|25.12|22.72|25.15|22.75|25.22|22.82|25.11|22.71|0
1733764800000|2024-12-09 17:20:00|25.14|22.74|25.2|22.8|25.24|22.84|25.14|22.74|0
1733765100000|2024-12-09 17:25:00|25.19|22.79|25.12|22.72|25.3|22.9|25.04|22.64|0
1733765400000|2024-12-09 17:30:00|25.13|22.73|25.17|22.77|25.24|22.84|25.13|22.73|0
1733765700000|2024-12-09 17:35:00|25.18|22.78|25.06|22.66|25.22|22.82|25.05|22.65|0
1733766000000|2024-12-09 17:40:00|25.05|22.65|25.03|22.63|25.07|22.67|24.99|22.59|0
1733766300000|2024-12-09 17:45:00|25.04|22.64|24.98|22.58|25.08|22.68|24.98|22.58|0
1733766600000|2024-12-09 17:50:00|24.97|22.57|25.05|22.65|25.07|22.67|24.92|22.52|0
1733766900000|2024-12-09 17:55:00|25.06|22.66|25.23|22.83|25.23|22.83|25.05|22.65|0
1733767200000|2024-12-09 18:00:00|25.24|22.84|25.29|22.89|25.35|22.95|25.22|22.82|0
1733767500000|2024-12-09 18:05:00|25.27|22.87|25.26|22.86|25.29|22.89|25.18|22.78|0
1733767800000|2024-12-09 18:10:00|25.27|22.87|25.16|22.76|25.28|22.88|25.14|22.74|0
1733768100000|2024-12-09 18:15:00|25.17|22.77|25.18|22.78|25.2|22.8|25.13|22.73|0
1733768400000|2024-12-09 18:20:00|25.17|22.77|25.14|22.74|25.19|22.79|25.1|22.7|0
1733768700000|2024-12-09 18:25:00|25.13|22.73|25.06|22.66|25.13|22.73|25.03|22.63|0
1733769000000|2024-12-09 18:30:00|25.1|22.7|25.04|22.64|25.1|22.7|25.02|22.62|0
1733769300000|2024-12-09 18:35:00|25.03|22.63|24.91|22.51|25.03|22.63|24.88|22.48|0
1733769600000|2024-12-09 18:40:00|24.9|22.5|24.89|22.49|24.96|22.56|24.88|22.48|0
1733769900000|2024-12-09 18:45:00|24.9|22.5|24.78|22.38|24.92|22.52|24.76|22.36|0
1733770200000|2024-12-09 18:50:00|24.77|22.37|24.88|22.48|24.88|22.48|24.75|22.35|0
1733770500000|2024-12-09 18:55:00|24.87|22.47|24.93|22.53|24.96|22.56|24.85|22.45|0
1733770800000|2024-12-09 19:00:00|24.94|22.54|25.15|22.75|25.16|22.76|24.94|22.54|0
1733771100000|2024-12-09 19:05:00|25.16|22.76|25.07|22.67|25.21|22.81|25.05|22.65|0
1733771400000|2024-12-09 19:10:00|25.09|22.69|25.13|22.73|25.14|22.74|25.08|22.68|0
1733771700000|2024-12-09 19:15:00|25.12|22.72|25.2|22.8|25.21|22.81|25.11|22.71|0
1733772000000|2024-12-09 19:20:00|25.22|22.82|25.17|22.77|25.25|22.85|25.16|22.76|0
1733772300000|2024-12-09 19:25:00|25.18|22.78|25.2|22.8|25.25|22.85|25.14|22.74|0
1733772600000|2024-12-09 19:30:00|25.19|22.79|25.23|22.83|25.26|22.86|25.17|22.77|0
1733772900000|2024-12-09 19:35:00|25.22|22.82|25.26|22.86|25.26|22.86|25.2|22.8|0
1733773200000|2024-12-09 19:40:00|25.27|22.87|25.39|22.99|25.46|23.06|25.27|22.87|0
1733773500000|2024-12-09 19:45:00|25.4|23|25.41|23.01|25.47|23.07|25.37|22.97|0
1733773800000|2024-12-09 19:50:00|25.42|23.02|25.45|23.05|25.55|23.15|25.23|22.83|0
1733774100000|2024-12-09 19:55:00|25.43|23.03|25.39|22.99|25.45|23.05|25.35|22.95|0
1733774400000|2024-12-09 20:00:00|25.38|22.98|25.51|23.11|25.55|23.15|25.36|22.96|0
1733774700000|2024-12-09 20:05:00|25.5|23.1|25.53|23.13|25.59|23.19|25.5|23.1|0
1733775000000|2024-12-09 20:10:00|25.51|23.11|25.55|23.15|25.63|23.23|25.5|23.1|0
1733775300000|2024-12-09 20:15:00|25.54|23.14|25.52|23.12|25.6|23.2|25.46|23.06|0
1733775600000|2024-12-09 20:20:00|25.53|23.13|25.63|23.23|25.64|23.24|25.48|23.08|0
1733775900000|2024-12-09 20:25:00|25.62|23.22|25.61|23.21|25.66|23.26|25.58|23.18|0
1733776200000|2024-12-09 20:30:00|25.6|23.2|25.57|23.17|25.6|23.2|25.46|23.06|0
1733776500000|2024-12-09 20:35:00|25.56|23.16|25.62|23.22|25.62|23.22|25.53|23.13|0
1733776800000|2024-12-09 20:40:00|25.61|23.21|25.65|23.25|25.67|23.27|25.57|23.17|0
1733777100000|2024-12-09 20:45:00|25.64|23.24|25.61|23.21|25.73|23.33|25.61|23.21|0
1733777400000|2024-12-09 20:50:00|25.6|23.2|25.7|23.3|25.7|23.3|25.51|23.11|0
1733777700000|2024-12-09 20:55:00|25.73|23.33|25.45|23.05|25.75|23.35|25.45|23.05|0
1733778000000|2024-12-09 21:00:00|25.44|23.04|25.59|23.19|25.59|23.19|25.44|23.04|0
1733778300000|2024-12-09 21:05:00|25.64|23.24|25.71|23.31|25.75|23.35|25.64|23.24|0
1733778600000|2024-12-09 21:10:00|25.7|23.3|25.69|23.29|25.72|23.32|25.67|23.27|0
1733778900000|2024-12-09 21:15:00|25.79|23.19|25.79|23.19|25.83|23.23|25.76|23.16|0
1733779200000|2024-12-09 21:20:00|25.8|23.2|25.73|23.13|25.83|23.23|25.73|23.13|0
1733779500000|2024-12-09 21:25:00|25.74|23.14|25.75|23.15|25.78|23.18|25.74|23.14|0
1733779800000|2024-12-09 21:30:00|25.76|23.16|25.75|23.15|25.76|23.16|25.75|23.15|0
1733780100000|2024-12-09 21:35:00|25.74|23.14|25.71|23.11|25.75|23.15|25.71|23.11|0
1733780400000|2024-12-09 21:40:00|25.72|23.12|25.76|23.16|25.78|23.18|25.54|22.94|0
1733780700000|2024-12-09 21:45:00|25.75|23.15|25.75|23.15|25.77|23.17|25.74|23.14|0
1733781000000|2024-12-09 21:50:00|25.74|23.14|25.73|23.13|25.75|23.15|25.73|23.13|0
1733781300000|2024-12-09 21:55:00|25.72|23.12|25.73|23.13|25.73|23.13|25.69|23.09|0
1733781600000|2024-12-09 22:00:00|25.77|23.17|25.74|23.14|25.77|23.17|25.74|23.14|0
1733781900000|2024-12-09 22:05:00|25.71|23.11|25.74|23.14|25.74|23.14|25.71|23.11|0
1733782200000|2024-12-09 22:10:00|25.75|23.15|25.75|23.15|25.76|23.16|25.74|23.14|0
1733782500000|2024-12-09 22:15:00|25.74|23.14|25.73|23.13|25.74|23.14|25.73|23.13|0
1733782800000|2024-12-09 22:20:00|25.72|23.12|25.73|23.13|25.74|23.14|25.72|23.12|0
1733783100000|2024-12-09 22:25:00|25.74|23.14|25.73|23.13|25.74|23.14|25.73|23.13|0
1733783700000|2024-12-09 22:35:00|25.72|23.12|25.73|23.13|25.73|23.13|25.72|23.12|0
1733784000000|2024-12-09 22:40:00|25.72|23.12|25.7|23.1|25.74|23.14|25.7|23.1|0
1733784300000|2024-12-09 22:45:00|25.69|23.09|25.65|23.05|25.69|23.09|25.65|23.05|0
1733784600000|2024-12-09 22:50:00|25.66|23.06|25.67|23.07|25.68|23.08|25.65|23.05|0
1733784900000|2024-12-09 22:55:00|25.68|23.08|25.65|23.05|25.68|23.08|25.65|23.05|0
1733785200000|2024-12-09 23:00:00|25.67|23.07|25.76|23.16|25.77|23.17|25.67|23.07|0
1733785500000|2024-12-09 23:05:00|25.75|23.15|25.74|23.14|25.76|23.16|25.74|23.14|0
1733785800000|2024-12-09 23:10:00|25.76|23.16|25.81|23.21|25.83|23.23|25.76|23.16|0
1733786100000|2024-12-09 23:15:00|25.8|23.2|25.83|23.23|25.83|23.23|25.79|23.19|0
1733786400000|2024-12-09 23:20:00|25.82|23.22|25.8|23.2|25.84|23.24|25.8|23.2|0
1733786700000|2024-12-09 23:25:00|25.81|23.21|25.73|23.13|25.81|23.21|25.7|23.1|0
1733787000000|2024-12-09 23:30:00|25.72|23.12|25.79|23.19|25.79|23.19|25.72|23.12|0
1733787300000|2024-12-09 23:35:00|25.78|23.18|25.82|23.22|25.84|23.24|25.77|23.17|0
1733787600000|2024-12-09 23:40:00|25.83|23.23|25.83|23.23|25.83|23.23|25.8|23.2|0
1733787900000|2024-12-09 23:45:00|25.81|23.21|25.74|23.14|25.81|23.21|25.73|23.13|0
1733788200000|2024-12-09 23:50:00|25.75|23.15|25.76|23.16|25.76|23.16|25.74|23.14|0
1733788500000|2024-12-09 23:55:00|25.77|23.17|25.77|23.17|25.77|23.17|25.73|23.13|0
1733788800000|2024-12-10 00:00:00|25.78|23.18|25.78|23.18|25.81|23.21|25.77|23.17|0
1733789100000|2024-12-10 00:05:00|25.77|23.17|25.81|23.21|25.82|23.22|25.75|23.15|0
1733789400000|2024-12-10 00:10:00|25.8|23.2|25.78|23.18|25.82|23.22|25.78|23.18|0
1733789700000|2024-12-10 00:15:00|25.8|23.2|25.81|23.21|25.82|23.22|25.78|23.18|0
1733790000000|2024-12-10 00:20:00|25.8|23.2|25.81|23.21|25.82|23.22|25.78|23.18|0
1733790300000|2024-12-10 00:25:00|25.8|23.2|25.78|23.18|25.83|23.23|25.77|23.17|0
1733790600000|2024-12-10 00:30:00|25.77|23.17|25.78|23.18|25.78|23.18|25.75|23.15|0
1733790900000|2024-12-10 00:35:00|25.77|23.17|25.77|23.17|25.78|23.18|25.75|23.15|0
1733791200000|2024-12-10 00:40:00|25.78|23.18|25.79|23.19|25.79|23.19|25.76|23.16|0
1733791500000|2024-12-10 00:45:00|25.78|23.18|25.76|23.16|25.78|23.18|25.76|23.16|0
1733791800000|2024-12-10 00:50:00|25.75|23.15|25.76|23.16|25.76|23.16|25.75|23.15|0
1733792100000|2024-12-10 00:55:00|25.75|23.15|25.72|23.12|25.76|23.16|25.7|23.1|0
1733792400000|2024-12-10 01:00:00|25.71|23.11|25.69|23.09|25.73|23.13|25.69|23.09|0
1733792700000|2024-12-10 01:05:00|25.7|23.1|25.71|23.11|25.72|23.12|25.7|23.1|0
1733793000000|2024-12-10 01:10:00|25.72|23.12|25.75|23.15|25.76|23.16|25.72|23.12|0
1733793300000|2024-12-10 01:15:00|25.74|23.14|25.74|23.14|25.75|23.15|25.73|23.13|0
1733793600000|2024-12-10 01:20:00|25.75|23.15|25.78|23.18|25.79|23.19|25.72|23.12|0
1733793900000|2024-12-10 01:25:00|25.79|23.19|25.82|23.22|25.82|23.22|25.78|23.18|0
1733794200000|2024-12-10 01:30:00|25.72|23.32|25.71|23.31|25.74|23.34|25.7|23.3|0
1733794500000|2024-12-10 01:35:00|25.7|23.3|25.74|23.34|25.75|23.35|25.7|23.3|0
1733794800000|2024-12-10 01:40:00|25.75|23.35|25.72|23.32|25.75|23.35|25.71|23.31|0
1733795100000|2024-12-10 01:45:00|25.71|23.31|25.73|23.33|25.73|23.33|25.71|23.31|0
1733795400000|2024-12-10 01:50:00|25.72|23.32|25.71|23.31|25.73|23.33|25.7|23.3|0
1733795700000|2024-12-10 01:55:00|25.72|23.32|25.71|23.31|25.74|23.34|25.7|23.3|0
1733796000000|2024-12-10 02:00:00|25.7|23.3|25.7|23.3|25.72|23.32|25.69|23.29|0
1733796300000|2024-12-10 02:05:00|25.69|23.29|25.67|23.27|25.7|23.3|25.67|23.27|0
1733796600000|2024-12-10 02:10:00|25.68|23.28|25.68|23.28|25.7|23.3|25.67|23.27|0
1733796900000|2024-12-10 02:15:00|25.69|23.29|25.66|23.26|25.69|23.29|25.65|23.25|0
1733797200000|2024-12-10 02:20:00|25.67|23.27|25.69|23.29|25.69|23.29|25.66|23.26|0
1733797500000|2024-12-10 02:25:00|25.7|23.3|25.69|23.29|25.71|23.31|25.68|23.28|0
1733797800000|2024-12-10 02:30:00|25.68|23.28|25.7|23.3|25.7|23.3|25.68|23.28|0
1733798100000|2024-12-10 02:35:00|25.69|23.29|25.68|23.28|25.69|23.29|25.67|23.27|0
1733798400000|2024-12-10 02:40:00|25.67|23.27|25.67|23.27|25.68|23.28|25.67|23.27|0
1733798700000|2024-12-10 02:45:00|25.68|23.28|25.68|23.28|25.69|23.29|25.67|23.27|0
1733799000000|2024-12-10 02:50:00|25.69|23.29|25.69|23.29|25.7|23.3|25.69|23.29|0
1733799300000|2024-12-10 02:55:00|25.68|23.28|25.69|23.29|25.69|23.29|25.68|23.28|0
1733799600000|2024-12-10 03:00:00|25.68|23.28|25.67|23.27|25.69|23.29|25.66|23.26|0
1733800200000|2024-12-10 03:10:00|25.66|23.26|25.67|23.27|25.67|23.27|25.66|23.26|0
1733800500000|2024-12-10 03:15:00|25.66|23.26|25.68|23.28|25.68|23.28|25.66|23.26|0
1733800800000|2024-12-10 03:20:00|25.67|23.27|25.64|23.24|25.68|23.28|25.64|23.24|0
1733801100000|2024-12-10 03:25:00|25.65|23.25|25.67|23.27|25.67|23.27|25.64|23.24|0
1733801400000|2024-12-10 03:30:00|25.66|23.26|25.65|23.25|25.68|23.28|25.64|23.24|0
1733801700000|2024-12-10 03:35:00|25.64|23.24|25.66|23.26|25.67|23.27|25.64|23.24|0
1733802000000|2024-12-10 03:40:00|25.67|23.27|25.63|23.23|25.67|23.27|25.63|23.23|0
1733802300000|2024-12-10 03:45:00|25.62|23.22|25.59|23.19|25.63|23.23|25.59|23.19|0
1733802600000|2024-12-10 03:50:00|25.6|23.2|25.59|23.19|25.6|23.2|25.57|23.17|0
1733802900000|2024-12-10 03:55:00|25.6|23.2|25.61|23.21|25.61|23.21|25.6|23.2|0
1733803200000|2024-12-10 04:00:00|25.6|23.2|25.58|23.18|25.6|23.2|25.58|23.18|0
1733803500000|2024-12-10 04:05:00|25.59|23.19|25.58|23.18|25.59|23.19|25.58|23.18|0
1733803800000|2024-12-10 04:10:00|25.59|23.19|25.6|23.2|25.6|23.2|25.59|23.19|0
1733804100000|2024-12-10 04:15:00|25.61|23.21|25.61|23.21|25.61|23.21|25.6|23.2|0
1733804400000|2024-12-10 04:20:00|25.6|23.2|25.61|23.21|25.61|23.21|25.6|23.2|0
1733805000000|2024-12-10 04:30:00|25.62|23.22|25.61|23.21|25.62|23.22|25.61|23.21|0
1733805300000|2024-12-10 04:35:00|25.62|23.22|25.61|23.21|25.62|23.22|25.61|23.21|0
1733805600000|2024-12-10 04:40:00|25.62|23.22|25.61|23.21|25.62|23.22|25.61|23.21|0
1733805900000|2024-12-10 04:45:00|25.62|23.22|25.63|23.23|25.63|23.23|25.62|23.22|0
1733806200000|2024-12-10 04:50:00|25.64|23.24|25.66|23.26|25.66|23.26|25.64|23.24|0
1733806500000|2024-12-10 04:55:00|25.65|23.25|25.64|23.24|25.65|23.25|25.64|23.24|0
1733806800000|2024-12-10 05:00:00|25.63|23.23|25.59|23.19|25.64|23.24|25.59|23.19|0
1733807100000|2024-12-10 05:05:00|25.58|23.18|25.58|23.18|25.59|23.19|25.57|23.17|0
1733807400000|2024-12-10 05:10:00|25.59|23.19|25.57|23.17|25.59|23.19|25.57|23.17|0
1733807700000|2024-12-10 05:15:00|25.56|23.16|25.53|23.13|25.56|23.16|25.53|23.13|0
1733808000000|2024-12-10 05:20:00|25.54|23.14|25.53|23.13|25.55|23.15|25.53|23.13|0
1733808300000|2024-12-10 05:25:00|25.54|23.14|25.53|23.13|25.54|23.14|25.52|23.12|0
1733808600000|2024-12-10 05:30:00|25.57|23.17|25.59|23.19|25.64|23.24|25.57|23.17|0
1733808900000|2024-12-10 05:35:00|25.58|23.18|25.57|23.17|25.59|23.19|25.56|23.16|0
1733809200000|2024-12-10 05:40:00|25.56|23.16|25.57|23.17|25.6|23.2|25.56|23.16|0
1733809500000|2024-12-10 05:45:00|25.58|23.18|25.57|23.17|25.58|23.18|25.55|23.15|0
1733809800000|2024-12-10 05:50:00|25.56|23.16|25.59|23.19|25.59|23.19|25.56|23.16|0
1733810100000|2024-12-10 05:55:00|25.61|23.21|25.6|23.2|25.64|23.24|25.6|23.2|0
1733810400000|2024-12-10 06:00:00|25.62|23.22|25.65|23.25|25.65|23.25|25.6|23.2|0
1733810700000|2024-12-10 06:05:00|25.64|23.24|25.61|23.21|25.64|23.24|25.61|23.21|0
1733811000000|2024-12-10 06:10:00|25.62|23.22|25.84|23.44|25.84|23.44|25.61|23.21|0
1733811300000|2024-12-10 06:15:00|25.85|23.45|25.84|23.44|25.85|23.45|25.84|23.44|0
1733811600000|2024-12-10 06:20:00|25.83|23.43|25.81|23.41|25.84|23.44|25.8|23.4|0
1733811900000|2024-12-10 06:25:00|25.82|23.42|25.75|23.35|25.82|23.42|25.75|23.35|0
1733812200000|2024-12-10 06:30:00|25.76|23.36|25.78|23.38|25.8|23.4|25.76|23.36|0
1733812500000|2024-12-10 06:35:00|25.8|23.4|25.78|23.38|25.8|23.4|25.78|23.38|0
1733812800000|2024-12-10 06:40:00|25.79|23.39|25.84|23.44|25.84|23.44|25.79|23.39|0
1733813100000|2024-12-10 06:45:00|25.85|23.45|25.86|23.46|25.87|23.47|25.85|23.45|0
1733813400000|2024-12-10 06:50:00|25.85|23.45|25.84|23.44|25.86|23.46|25.84|23.44|0
1733813700000|2024-12-10 06:55:00|25.85|23.45|25.82|23.42|25.85|23.45|25.82|23.42|0
1733814000000|2024-12-10 07:00:00|25.81|23.41|25.81|23.41|25.82|23.42|25.8|23.4|0
1733814300000|2024-12-10 07:05:00|25.8|23.4|25.79|23.39|25.81|23.41|25.78|23.38|0
1733814600000|2024-12-10 07:10:00|25.78|23.38|25.8|23.4|25.8|23.4|25.78|23.38|0
1733814900000|2024-12-10 07:15:00|25.81|23.41|25.81|23.41|25.82|23.42|25.81|23.41|0
1733815200000|2024-12-10 07:20:00|25.82|23.42|25.8|23.4|25.82|23.42|25.8|23.4|0
1733815500000|2024-12-10 07:25:00|25.81|23.41|25.77|23.37|25.81|23.41|25.77|23.37|0
1733815800000|2024-12-10 07:30:00|25.76|23.36|25.76|23.36|25.76|23.36|25.76|23.36|0
1733816100000|2024-12-10 07:35:00|25.75|23.35|25.69|23.29|25.76|23.36|25.69|23.29|0
1733816400000|2024-12-10 07:40:00|25.7|23.3|25.7|23.3|25.71|23.31|25.69|23.29|0
1733816700000|2024-12-10 07:45:00|25.71|23.31|25.75|23.35|25.75|23.35|25.71|23.31|0
1733817000000|2024-12-10 07:50:00|25.74|23.34|25.77|23.37|25.79|23.39|25.74|23.34|0
1733817300000|2024-12-10 07:55:00|25.78|23.38|25.78|23.38|25.79|23.39|25.77|23.37|0
1733817600000|2024-12-10 08:00:00|25.77|23.37|25.74|23.34|25.78|23.38|25.73|23.33|0
1733817900000|2024-12-10 08:05:00|25.75|23.35|25.79|23.39|25.8|23.4|25.74|23.34|0
1733818200000|2024-12-10 08:10:00|25.78|23.38|25.81|23.41|25.84|23.44|25.78|23.38|0
1733818500000|2024-12-10 08:15:00|25.82|23.42|25.84|23.44|25.85|23.45|25.81|23.41|0
1733818800000|2024-12-10 08:20:00|25.83|23.43|25.84|23.44|25.87|23.47|25.82|23.42|0
1733819100000|2024-12-10 08:25:00|25.85|23.45|25.84|23.44|25.86|23.46|25.82|23.42|0
1733819400000|2024-12-10 08:30:00|25.83|23.43|25.79|23.39|25.88|23.48|25.79|23.39|0
1733819700000|2024-12-10 08:35:00|25.78|23.38|25.74|23.34|25.8|23.4|25.73|23.33|0
1733820000000|2024-12-10 08:40:00|25.72|23.32|25.79|23.39|25.84|23.44|25.71|23.31|0
1733820300000|2024-12-10 08:45:00|25.8|23.4|25.83|23.43|25.83|23.43|25.8|23.4|0
1733820600000|2024-12-10 08:50:00|25.85|23.45|25.81|23.41|25.86|23.46|25.8|23.4|0
1733820900000|2024-12-10 08:55:00|25.8|23.4|25.83|23.43|25.83|23.43|25.78|23.38|0
1733821200000|2024-12-10 09:00:00|25.85|23.45|25.89|23.49|25.89|23.49|25.84|23.44|0
1733821500000|2024-12-10 09:05:00|25.88|23.48|25.89|23.49|25.91|23.51|25.87|23.47|0
1733821800000|2024-12-10 09:10:00|25.87|23.47|25.85|23.45|25.91|23.51|25.84|23.44|0
1733822100000|2024-12-10 09:15:00|25.86|23.46|25.83|23.43|25.87|23.47|25.83|23.43|0
1733822400000|2024-12-10 09:20:00|25.84|23.44|25.82|23.42|25.85|23.45|25.82|23.42|0
1733822700000|2024-12-10 09:25:00|25.83|23.43|25.86|23.46|25.87|23.47|25.82|23.42|0
1733823000000|2024-12-10 09:30:00|25.87|23.47|25.85|23.45|25.87|23.47|25.84|23.44|0
1733823300000|2024-12-10 09:35:00|25.84|23.44|25.9|23.5|25.91|23.51|25.84|23.44|0
1733823600000|2024-12-10 09:40:00|25.91|23.51|25.93|23.53|25.93|23.53|25.9|23.5|0
1733823900000|2024-12-10 09:45:00|25.94|23.54|25.91|23.51|25.94|23.54|25.89|23.49|0
1733824200000|2024-12-10 09:50:00|25.92|23.52|25.89|23.49|25.93|23.53|25.88|23.48|0
1733824500000|2024-12-10 09:55:00|25.88|23.48|25.84|23.44|25.88|23.48|25.84|23.44|0
1733824800000|2024-12-10 10:00:00|25.83|23.43|25.76|23.36|25.84|23.44|25.76|23.36|0
1733825100000|2024-12-10 10:05:00|25.77|23.37|25.72|23.32|25.77|23.37|25.72|23.32|0
1733825400000|2024-12-10 10:10:00|25.71|23.31|25.66|23.26|25.71|23.31|25.65|23.25|0
1733825700000|2024-12-10 10:15:00|25.67|23.27|25.66|23.26|25.67|23.27|25.64|23.24|0
1733826000000|2024-12-10 10:20:00|25.67|23.27|25.71|23.31|25.71|23.31|25.67|23.27|0
1733826300000|2024-12-10 10:25:00|25.7|23.3|25.56|23.16|25.7|23.3|25.56|23.16|0
1733826600000|2024-12-10 10:30:00|25.57|23.17|25.58|23.18|25.6|23.2|25.56|23.16|0
1733826900000|2024-12-10 10:35:00|25.59|23.19|25.58|23.18|25.59|23.19|25.55|23.15|0
1733827200000|2024-12-10 10:40:00|25.59|23.19|25.61|23.21|25.63|23.23|25.58|23.18|0
1733827500000|2024-12-10 10:45:00|25.62|23.22|25.63|23.23|25.65|23.25|25.6|23.2|0
1733827800000|2024-12-10 10:50:00|25.62|23.22|25.55|23.15|25.63|23.23|25.55|23.15|0
1733828100000|2024-12-10 10:55:00|25.56|23.16|25.55|23.15|25.57|23.17|25.54|23.14|0
1733828400000|2024-12-10 11:00:00|25.56|23.16|25.51|23.11|25.56|23.16|25.5|23.1|0
1733828700000|2024-12-10 11:05:00|25.5|23.1|25.49|23.09|25.54|23.14|25.48|23.08|0
1733829000000|2024-12-10 11:10:00|25.51|23.11|25.47|23.07|25.51|23.11|25.46|23.06|0
1733829300000|2024-12-10 11:15:00|25.46|23.06|25.44|23.04|25.47|23.07|25.43|23.03|0
1733829600000|2024-12-10 11:20:00|25.43|23.03|25.44|23.04|25.45|23.05|25.4|23|0
1733829900000|2024-12-10 11:25:00|25.45|23.05|25.41|23.01|25.45|23.05|25.41|23.01|0
1733830200000|2024-12-10 11:30:00|25.4|23|25.37|22.97|25.4|23|25.35|22.95|0
1733830500000|2024-12-10 11:35:00|25.36|22.96|26.32|23.92|26.34|23.94|25.35|22.95|0
1733830800000|2024-12-10 11:40:00|26.33|23.93|26.35|23.95|26.37|23.97|26.33|23.93|0
1733831100000|2024-12-10 11:45:00|26.37|23.97|26.38|23.98|26.39|23.99|26.35|23.95|0
1733831400000|2024-12-10 11:50:00|26.36|23.96|26.4|24|26.4|24|26.36|23.96|0
1733831700000|2024-12-10 11:55:00|26.39|23.99|26.4|24|26.41|24.01|26.37|23.97|0
1733832000000|2024-12-10 12:00:00|26.37|23.97|26.41|24.01|26.42|24.02|26.37|23.97|0
1733832300000|2024-12-10 12:05:00|26.4|24|26.42|24.02|26.43|24.03|26.37|23.97|0
1733832600000|2024-12-10 12:10:00|26.41|24.01|26.42|24.02|26.42|24.02|26.39|23.99|0
1733832900000|2024-12-10 12:15:00|26.41|24.01|26.39|23.99|26.43|24.03|26.39|23.99|0
1733833200000|2024-12-10 12:20:00|26.4|24|26.33|23.93|26.4|24|26.32|23.92|0
1733833500000|2024-12-10 12:25:00|26.32|23.92|26.36|23.96|26.36|23.96|26.32|23.92|0
1733833800000|2024-12-10 12:30:00|26.35|23.95|26.38|23.98|26.38|23.98|26.29|23.89|0
1733834100000|2024-12-10 12:35:00|26.37|23.97|26.35|23.95|26.41|24.01|26.34|23.94|0
1733834400000|2024-12-10 12:40:00|26.34|23.94|26.32|23.92|26.34|23.94|26.3|23.9|0
1733834700000|2024-12-10 12:45:00|26.33|23.93|26.34|23.94|26.34|23.94|26.3|23.9|0
1733835000000|2024-12-10 12:50:00|26.33|23.93|26.33|23.93|26.36|23.96|26.3|23.9|0
1733835300000|2024-12-10 12:55:00|26.35|23.95|26.32|23.92|26.37|23.97|26.32|23.92|0
1733835600000|2024-12-10 13:00:00|26.33|23.93|26.32|23.92|26.34|23.94|26.3|23.9|0
1733835900000|2024-12-10 13:05:00|26.33|23.93|26.36|23.96|26.36|23.96|26.3|23.9|0
1733836200000|2024-12-10 13:10:00|26.34|23.94|26.32|23.92|26.35|23.95|26.31|23.91|0
1733836500000|2024-12-10 13:15:00|26.31|23.91|26.38|23.98|26.38|23.98|26.31|23.91|0
1733836800000|2024-12-10 13:20:00|26.39|23.99|26.47|24.07|26.47|24.07|26.39|23.99|0
1733837100000|2024-12-10 13:25:00|26.46|24.06|26.49|24.09|26.5|24.1|26.45|24.05|0
1733837400000|2024-12-10 13:30:00|26.48|24.08|26.51|24.11|26.52|24.12|26.46|24.06|0
1733837700000|2024-12-10 13:35:00|26.52|24.12|26.51|24.11|26.52|24.12|26.48|24.08|0
1733838000000|2024-12-10 13:40:00|26.52|24.12|26.51|24.11|26.52|24.12|26.48|24.08|0
1733838300000|2024-12-10 13:45:00|26.52|24.12|26.49|24.09|26.52|24.12|26.47|24.07|0
1733838600000|2024-12-10 13:50:00|26.47|24.07|26.54|24.14|26.54|24.14|26.45|24.05|0
1733838900000|2024-12-10 13:55:00|26.5|24.1|26.51|24.11|26.55|24.15|26.5|24.1|0
1733839200000|2024-12-10 14:00:00|26.5|24.1|26.44|24.04|26.54|24.14|26.44|24.04|0
1733839500000|2024-12-10 14:05:00|26.43|24.03|26.36|23.96|26.44|24.04|26.36|23.96|0
1733839800000|2024-12-10 14:10:00|26.37|23.97|26.35|23.95|26.37|23.97|26.33|23.93|0
1733840100000|2024-12-10 14:15:00|26.36|23.96|26.28|23.88|26.36|23.96|26.28|23.88|0
1733840400000|2024-12-10 14:20:00|26.27|23.87|26.25|23.85|26.29|23.89|26.23|23.83|0
1733840700000|2024-12-10 14:25:00|26.28|23.88|26.25|23.85|26.3|23.9|26.22|23.82|0
1733841000000|2024-12-10 14:30:00|26.34|23.94|26.73|24.33|26.73|24.33|26.31|23.91|0
1733841300000|2024-12-10 14:35:00|26.72|24.32|26.65|24.25|26.74|24.34|26.6|24.2|0
1733841600000|2024-12-10 14:40:00|26.66|24.26|26.46|24.06|26.73|24.33|26.46|24.06|0
1733841900000|2024-12-10 14:45:00|26.45|24.05|26.19|23.79|26.6|24.2|26.15|23.75|0
1733842200000|2024-12-10 14:50:00|26.18|23.78|26.42|24.02|26.45|24.05|26.18|23.78|0
1733842500000|2024-12-10 14:55:00|26.41|24.01|26.4|24|26.66|24.26|26.21|23.81|0
1733842800000|2024-12-10 15:00:00|26.39|23.99|26.33|23.93|26.47|24.07|26.31|23.91|0
1733843100000|2024-12-10 15:05:00|26.35|23.95|26.13|23.73|26.36|23.96|26.06|23.66|0
1733843400000|2024-12-10 15:10:00|26.14|23.74|26.11|23.71|26.19|23.79|26.05|23.65|0
1733843700000|2024-12-10 15:15:00|26.1|23.7|25.99|23.59|26.11|23.71|25.98|23.58|0
1733844000000|2024-12-10 15:20:00|26|23.6|26.04|23.64|26.1|23.7|26|23.6|0
1733844300000|2024-12-10 15:25:00|26.03|23.63|26.15|23.75|26.16|23.76|26.01|23.61|0
1733844600000|2024-12-10 15:30:00|26.14|23.74|25.95|23.55|26.2|23.8|25.93|23.53|0
1733844900000|2024-12-10 15:35:00|25.94|23.54|26|23.6|26.06|23.66|25.94|23.54|0
1733845200000|2024-12-10 15:40:00|26.02|23.62|25.95|23.55|26.05|23.65|25.93|23.53|0
1733845500000|2024-12-10 15:45:00|25.94|23.54|25.95|23.55|26|23.6|25.88|23.48|0
1733845800000|2024-12-10 15:50:00|25.94|23.54|26.12|23.72|26.14|23.74|25.94|23.54|0
1733846100000|2024-12-10 15:55:00|26.11|23.71|25.98|23.58|26.2|23.8|25.96|23.56|0
1733846400000|2024-12-10 16:00:00|25.99|23.59|25.87|23.47|26.08|23.68|25.86|23.46|0
1733846700000|2024-12-10 16:05:00|25.88|23.48|26.12|23.72|26.15|23.75|25.87|23.47|0
1733847000000|2024-12-10 16:10:00|26.1|23.7|26.04|23.64|26.16|23.76|25.97|23.57|0
1733847300000|2024-12-10 16:15:00|26.05|23.65|26.06|23.66|26.1|23.7|26.02|23.62|0
1733847600000|2024-12-10 16:20:00|26.08|23.68|26.12|23.72|26.13|23.73|26.02|23.62|0
1733847900000|2024-12-10 16:25:00|26.13|23.73|26.13|23.73|26.15|23.75|26.01|23.61|0
1733848200000|2024-12-10 16:30:00|26.14|23.74|26.18|23.78|26.23|23.83|26.11|23.71|0
1733848500000|2024-12-10 16:35:00|26.15|23.75|26.21|23.81|26.24|23.84|26.13|23.73|0
1733848800000|2024-12-10 16:40:00|26.22|23.82|26.23|23.83|26.26|23.86|26.18|23.78|0
1733849100000|2024-12-10 16:45:00|26.22|23.82|26.18|23.78|26.27|23.87|26.17|23.77|0
1733849400000|2024-12-10 16:50:00|26.19|23.79|26.24|23.84|26.24|23.84|26.1|23.7|0
1733849700000|2024-12-10 16:55:00|26.25|23.85|26.16|23.76|26.26|23.86|26.12|23.72|0
1733850000000|2024-12-10 17:00:00|26.15|23.75|26.17|23.77|26.21|23.81|26.15|23.75|0
1733850300000|2024-12-10 17:05:00|26.18|23.78|26.11|23.71|26.2|23.8|26.09|23.69|0
1733850600000|2024-12-10 17:10:00|26.1|23.7|26.27|23.87|26.27|23.87|26.05|23.65|0
1733850900000|2024-12-10 17:15:00|26.28|23.88|26.29|23.89|26.32|23.92|26.24|23.84|0
1733851200000|2024-12-10 17:20:00|26.28|23.88|26.15|23.75|26.28|23.88|26.14|23.74|0
1733851500000|2024-12-10 17:25:00|26.16|23.76|26.16|23.76|26.22|23.82|26.1|23.7|0
1733851800000|2024-12-10 17:30:00|26.17|23.77|25.96|23.56|26.17|23.77|25.95|23.55|0
1733852100000|2024-12-10 17:35:00|25.97|23.57|26.04|23.64|26.04|23.64|25.95|23.55|0
1733852400000|2024-12-10 17:40:00|26.05|23.65|26.04|23.64|26.09|23.69|26.01|23.61|0
1733852700000|2024-12-10 17:45:00|26.03|23.63|25.99|23.59|26.05|23.65|25.98|23.58|0
1733853000000|2024-12-10 17:50:00|26|23.6|26.21|23.81|26.22|23.82|26|23.6|0
1733853300000|2024-12-10 17:55:00|26.2|23.8|26.25|23.85|26.27|23.87|26.17|23.77|0
1733853600000|2024-12-10 18:00:00|26.26|23.86|26.28|23.88|26.3|23.9|26.22|23.82|0
1733853900000|2024-12-10 18:05:00|26.27|23.87|26.29|23.89|26.31|23.91|26.23|23.83|0
1733854200000|2024-12-10 18:10:00|26.3|23.9|26.33|23.93|26.33|23.93|26.24|23.84|0
1733854500000|2024-12-10 18:15:00|26.32|23.92|26.28|23.88|26.32|23.92|26.2|23.8|0
1733854800000|2024-12-10 18:20:00|26.26|23.86|26.29|23.89|26.3|23.9|26.25|23.85|0
1733855100000|2024-12-10 18:25:00|26.3|23.9|26.23|23.83|26.3|23.9|26.21|23.81|0
1733855400000|2024-12-10 18:30:00|26.22|23.82|26.18|23.78|26.27|23.87|26.17|23.77|0
1733855700000|2024-12-10 18:35:00|26.19|23.79|26.16|23.76|26.2|23.8|26.11|23.71|0
1733856000000|2024-12-10 18:40:00|26.15|23.75|26.25|23.85|26.26|23.86|26.11|23.71|0
1733856300000|2024-12-10 18:45:00|26.24|23.84|26.1|23.7|26.33|23.93|26.1|23.7|0
1733856600000|2024-12-10 18:50:00|26.11|23.71|26.16|23.76|26.19|23.79|26.11|23.71|0
1733856900000|2024-12-10 18:55:00|26.17|23.77|26.21|23.81|26.22|23.82|26.16|23.76|0
1733857200000|2024-12-10 19:00:00|26.22|23.82|26.27|23.87|26.31|23.91|26.19|23.79|0
1733857500000|2024-12-10 19:05:00|26.28|23.88|26.28|23.88|26.32|23.92|26.23|23.83|0
1733857800000|2024-12-10 19:10:00|26.29|23.89|26.32|23.92|26.41|24.01|26.29|23.89|0
1733858100000|2024-12-10 19:15:00|26.33|23.93|26.3|23.9|26.41|24.01|26.3|23.9|0
1733858400000|2024-12-10 19:20:00|26.29|23.89|26.23|23.83|26.32|23.92|26.22|23.82|0
1733858700000|2024-12-10 19:25:00|26.22|23.82|26.22|23.82|26.26|23.86|26.21|23.81|0
1733859000000|2024-12-10 19:30:00|26.23|23.83|26.32|23.92|26.35|23.95|26.22|23.82|0
1733859300000|2024-12-10 19:35:00|26.31|23.91|26.33|23.93|26.35|23.95|26.28|23.88|0
1733859600000|2024-12-10 19:40:00|26.34|23.94|26.28|23.88|26.38|23.98|26.21|23.81|0
1733859900000|2024-12-10 19:45:00|26.27|23.87|26.36|23.96|26.36|23.96|26.25|23.85|0
1733860200000|2024-12-10 19:50:00|26.35|23.95|26.39|23.99|26.41|24.01|26.35|23.95|0
1733860500000|2024-12-10 19:55:00|26.38|23.98|26.36|23.96|26.42|24.02|26.33|23.93|0
1733860800000|2024-12-10 20:00:00|26.37|23.97|26.48|24.08|26.52|24.12|26.37|23.97|0
1733861100000|2024-12-10 20:05:00|26.49|24.09|26.48|24.08|26.54|24.14|26.48|24.08|0
1733861400000|2024-12-10 20:10:00|26.49|24.09|26.66|24.26|26.69|24.29|26.49|24.09|0
1733861700000|2024-12-10 20:15:00|26.67|24.27|26.66|24.26|26.71|24.31|26.61|24.21|0
1733862000000|2024-12-10 20:20:00|26.67|24.27|26.71|24.31|26.75|24.35|26.65|24.25|0
1733862300000|2024-12-10 20:25:00|26.72|24.32|26.8|24.4|26.82|24.42|26.71|24.31|0
1733862600000|2024-12-10 20:30:00|26.81|24.41|26.72|24.32|26.94|24.54|26.15|23.75|0
1733862900000|2024-12-10 20:35:00|26.7|24.3|26.72|24.32|26.78|24.38|26.68|24.28|0
1733863200000|2024-12-10 20:40:00|26.71|24.31|26.69|24.29|26.74|24.34|26.6|24.2|0
1733863500000|2024-12-10 20:45:00|26.67|24.27|26.83|24.43|26.86|24.46|26.66|24.26|0
1733863800000|2024-12-10 20:50:00|26.84|24.44|26.87|24.47|26.87|24.47|26.7|24.3|0
1733864100000|2024-12-10 20:55:00|26.83|24.43|26.59|24.19|26.84|24.44|26.59|24.19|0
1733864400000|2024-12-10 21:00:00|26.58|24.18|26.53|24.13|26.6|24.2|26.52|24.12|0
1733864700000|2024-12-10 21:05:00|26.52|24.12|26.43|24.03|26.52|24.12|26.43|24.03|0
1733865000000|2024-12-10 21:10:00|26.44|24.04|26.39|23.99|26.47|24.07|26.39|23.99|0
1733865300000|2024-12-10 21:15:00|26.49|23.89|26.54|23.94|26.54|23.94|26.47|23.87|0
1733865600000|2024-12-10 21:20:00|26.52|23.92|26.49|23.89|26.52|23.92|26.48|23.88|0
1733865900000|2024-12-10 21:25:00|26.5|23.9|26.48|23.88|26.51|23.91|26.48|23.88|0
1733866200000|2024-12-10 21:30:00|26.46|23.86|26.46|23.86|26.48|23.88|26.44|23.84|0
1733866500000|2024-12-10 21:35:00|26.45|23.85|26.45|23.85|26.46|23.86|26.44|23.84|0
1733866800000|2024-12-10 21:40:00|26.46|23.86|26.45|23.85|26.46|23.86|26.45|23.85|0
1733867100000|2024-12-10 21:45:00|26.44|23.84|26.45|23.85|26.45|23.85|26.44|23.84|0
1733867400000|2024-12-10 21:50:00|26.44|23.84|26.45|23.85|26.45|23.85|26.44|23.84|0
1733867700000|2024-12-10 21:55:00|26.46|23.86|26.44|23.84|26.47|23.87|26.44|23.84|0
1733868000000|2024-12-10 22:00:00|26.45|23.85|26.46|23.86|26.47|23.87|26.45|23.85|0
1733868300000|2024-12-10 22:05:00|26.47|23.87|26.46|23.86|26.48|23.88|26.46|23.86|0
1733868600000|2024-12-10 22:10:00|26.45|23.85|26.47|23.87|26.47|23.87|26.45|23.85|0
1733869200000|2024-12-10 22:20:00|26.46|23.86|26.46|23.86|26.47|23.87|26.45|23.85|0
1733869800000|2024-12-10 22:30:00|26.43|23.83|26.41|23.81|26.43|23.83|26.4|23.8|0
1733870100000|2024-12-10 22:35:00|26.42|23.82|26.42|23.82|26.42|23.82|26.41|23.81|0
1733870400000|2024-12-10 22:40:00|26.43|23.83|26.42|23.82|26.43|23.83|26.42|23.82|0
1733870700000|2024-12-10 22:45:00|26.43|23.83|26.43|23.83|26.43|23.83|26.43|23.83|0
1733871300000|2024-12-10 22:55:00|26.42|23.82|26.43|23.83|26.43|23.83|26.42|23.82|0
1733871600000|2024-12-10 23:00:00|26.41|23.81|26.46|23.86|26.46|23.86|26.34|23.74|0
1733871900000|2024-12-10 23:05:00|26.47|23.87|26.49|23.89|26.5|23.9|26.46|23.86|0
1733872200000|2024-12-10 23:10:00|26.48|23.88|26.5|23.9|26.51|23.91|26.48|23.88|0
1733872500000|2024-12-10 23:15:00|26.51|23.91|26.53|23.93|26.53|23.93|26.49|23.89|0
1733872800000|2024-12-10 23:20:00|26.54|23.94|26.55|23.95|26.55|23.95|26.52|23.92|0
1733873100000|2024-12-10 23:25:00|26.56|23.96|26.56|23.96|26.57|23.97|26.54|23.94|0
1733873400000|2024-12-10 23:30:00|26.55|23.95|26.48|23.88|26.55|23.95|26.48|23.88|0
1733873700000|2024-12-10 23:35:00|26.5|23.9|26.49|23.89|26.5|23.9|26.47|23.87|0
1733874000000|2024-12-10 23:40:00|26.5|23.9|26.53|23.93|26.54|23.94|26.5|23.9|0
1733874300000|2024-12-10 23:45:00|26.5|23.9|26.47|23.87|26.5|23.9|26.47|23.87|0
1733874600000|2024-12-10 23:50:00|26.48|23.88|26.48|23.88|26.49|23.89|26.48|23.88|0
1733874900000|2024-12-10 23:55:00|26.49|23.89|26.48|23.88|26.5|23.9|26.48|23.88|0
1733875200000|2024-12-11 00:00:00|26.49|23.89|26.57|23.97|26.57|23.97|26.48|23.88|0
1733875500000|2024-12-11 00:05:00|26.58|23.98|26.56|23.96|26.58|23.98|26.55|23.95|0
1733875800000|2024-12-11 00:10:00|26.57|23.97|26.56|23.96|26.58|23.98|26.54|23.94|0
1733876100000|2024-12-11 00:15:00|26.57|23.97|26.55|23.95|26.58|23.98|26.54|23.94|0
1733876400000|2024-12-11 00:20:00|26.56|23.96|26.54|23.94|26.58|23.98|26.53|23.93|0
1733876700000|2024-12-11 00:25:00|26.55|23.95|26.55|23.95|26.56|23.96|26.54|23.94|0
1733877000000|2024-12-11 00:30:00|26.54|23.94|26.6|24|26.61|24.01|26.54|23.94|0
1733877300000|2024-12-11 00:35:00|26.59|23.99|26.52|23.92|26.59|23.99|26.52|23.92|0
1733877600000|2024-12-11 00:40:00|26.5|23.9|26.53|23.93|26.54|23.94|26.5|23.9|0
1733877900000|2024-12-11 00:45:00|26.52|23.92|26.47|23.87|26.53|23.93|26.46|23.86|0
1733878200000|2024-12-11 00:50:00|26.48|23.88|26.46|23.86|26.49|23.89|26.44|23.84|0
1733878500000|2024-12-11 00:55:00|26.45|23.85|26.51|23.91|26.52|23.92|26.44|23.84|0
1733878800000|2024-12-11 01:00:00|26.52|23.92|26.5|23.9|26.55|23.95|26.49|23.89|0
1733879100000|2024-12-11 01:05:00|26.49|23.89|26.51|23.91|26.54|23.94|26.49|23.89|0
1733879400000|2024-12-11 01:10:00|26.5|23.9|26.5|23.9|26.5|23.9|26.49|23.89|0
1733879700000|2024-12-11 01:15:00|26.51|23.91|27.25|24.65|27.26|24.66|26.43|23.83|0
1733880000000|2024-12-11 01:20:00|27.26|24.66|27.24|24.64|27.26|24.66|27.23|24.63|0
1733880300000|2024-12-11 01:25:00|27.23|24.63|27.26|24.66|27.28|24.68|27.23|24.63|0
1733880600000|2024-12-11 01:30:00|27.16|24.76|27.19|24.79|27.2|24.8|27.15|24.75|0
1733880900000|2024-12-11 01:35:00|27.18|24.78|27.19|24.79|27.2|24.8|27.15|24.75|0
1733881200000|2024-12-11 01:40:00|27.18|24.78|27.19|24.79|27.2|24.8|27.16|24.76|0
1733881500000|2024-12-11 01:45:00|27.18|24.78|27.16|24.76|27.2|24.8|27.16|24.76|0
1733881800000|2024-12-11 01:50:00|27.17|24.77|27.17|24.77|27.18|24.78|27.16|24.76|0
1733882100000|2024-12-11 01:55:00|27.16|24.76|27.17|24.77|27.2|24.8|27.16|24.76|0
1733882400000|2024-12-11 02:00:00|27.18|24.78|27.18|24.78|27.19|24.79|27.16|24.76|0
1733882700000|2024-12-11 02:05:00|27.17|24.77|27.17|24.77|27.19|24.79|27.16|24.76|0
1733883000000|2024-12-11 02:10:00|27.16|24.76|27.16|24.76|27.18|24.78|27.16|24.76|0
1733883300000|2024-12-11 02:15:00|27.17|24.77|27.19|24.79|27.2|24.8|27.16|24.76|0
1733883600000|2024-12-11 02:20:00|27.2|24.8|27.21|24.81|27.24|24.84|27.2|24.8|0
1733883900000|2024-12-11 02:25:00|27.2|24.8|27.22|24.82|27.22|24.82|27.2|24.8|0
1733884200000|2024-12-11 02:30:00|27.21|24.81|27.23|24.83|27.24|24.84|27.21|24.81|0
1733884500000|2024-12-11 02:35:00|27.22|24.82|27.22|24.82|27.23|24.83|27.21|24.81|0
1733884800000|2024-12-11 02:40:00|27.23|24.83|27.22|24.82|27.24|24.84|27.22|24.82|0
1733885100000|2024-12-11 02:45:00|27.23|24.83|27.23|24.83|27.23|24.83|27.22|24.82|0
1733885400000|2024-12-11 02:50:00|27.22|24.82|27.21|24.81|27.22|24.82|27.21|24.81|0
1733885700000|2024-12-11 02:55:00|27.19|24.79|27.19|24.79|27.21|24.81|27.18|24.78|0
1733886000000|2024-12-11 03:00:00|27.2|24.8|27.19|24.79|27.22|24.82|27.19|24.79|0
1733886300000|2024-12-11 03:05:00|27.2|24.8|27.2|24.8|27.21|24.81|27.19|24.79|0
1733886600000|2024-12-11 03:10:00|27.21|24.81|27.19|24.79|27.21|24.81|27.18|24.78|0
1733886900000|2024-12-11 03:15:00|27.18|24.78|27.14|24.74|27.18|24.78|27.14|24.74|0
1733887200000|2024-12-11 03:20:00|27.15|24.75|27.2|24.8|27.2|24.8|27.15|24.75|0
1733887500000|2024-12-11 03:25:00|27.21|24.81|27.19|24.79|27.21|24.81|27.19|24.79|0
1733887800000|2024-12-11 03:30:00|27.2|24.8|27.21|24.81|27.22|24.82|27.19|24.79|0
1733888100000|2024-12-11 03:35:00|27.2|24.8|27.2|24.8|27.2|24.8|27.18|24.78|0
1733888400000|2024-12-11 03:40:00|27.18|24.78|27.2|24.8|27.2|24.8|27.18|24.78|0
1733888700000|2024-12-11 03:45:00|27.18|24.78|27.18|24.78|27.2|24.8|27.18|24.78|0
1733889000000|2024-12-11 03:50:00|27.19|24.79|27.2|24.8|27.22|24.82|27.18|24.78|0
1733889300000|2024-12-11 03:55:00|27.19|24.79|27.19|24.79|27.19|24.79|27.19|24.79|0
1733889600000|2024-12-11 04:00:00|27.2|24.8|27.21|24.81|27.21|24.81|27.19|24.79|0
1733889900000|2024-12-11 04:05:00|27.2|24.8|27.2|24.8|27.21|24.81|27.2|24.8|0
1733890200000|2024-12-11 04:10:00|27.21|24.81|27.19|24.79|27.21|24.81|27.19|24.79|0
1733890500000|2024-12-11 04:15:00|27.2|24.8|27.21|24.81|27.21|24.81|27.2|24.8|0
1733890800000|2024-12-11 04:20:00|27.2|24.8|27.2|24.8|27.21|24.81|27.2|24.8|0
1733891100000|2024-12-11 04:25:00|27.21|24.81|27.26|24.86|27.27|24.87|27.2|24.8|0
1733891400000|2024-12-11 04:30:00|27.24|24.84|27.25|24.85|27.26|24.86|27.23|24.83|0
1733891700000|2024-12-11 04:35:00|27.24|24.84|27.26|24.86|27.27|24.87|27.24|24.84|0
1733892000000|2024-12-11 04:40:00|27.28|24.88|27.3|24.9|27.31|24.91|27.27|24.87|0
1733892300000|2024-12-11 04:45:00|27.29|24.89|27.3|24.9|27.3|24.9|27.29|24.89|0
1733892600000|2024-12-11 04:50:00|27.29|24.89|27.21|24.81|27.29|24.89|27.2|24.8|0
1733892900000|2024-12-11 04:55:00|27.22|24.82|27.16|24.76|27.22|24.82|27.16|24.76|0
1733893200000|2024-12-11 05:00:00|27.17|24.77|27.17|24.77|27.2|24.8|27.16|24.76|0
1733893500000|2024-12-11 05:05:00|27.15|24.75|27.15|24.75|27.17|24.77|27.14|24.74|0
1733893800000|2024-12-11 05:10:00|27.14|24.74|27.13|24.73|27.14|24.74|27.13|24.73|0
1733894100000|2024-12-11 05:15:00|27.14|24.74|27.13|24.73|27.14|24.74|27.12|24.72|0
1733894400000|2024-12-11 05:20:00|27.14|24.74|27.14|24.74|27.14|24.74|27.12|24.72|0
1733894700000|2024-12-11 05:25:00|27.15|24.75|27.14|24.74|27.15|24.75|27.13|24.73|0
1733895000000|2024-12-11 05:30:00|27.15|24.75|27.17|24.77|27.17|24.77|27.15|24.75|0
1733895300000|2024-12-11 05:35:00|27.16|24.76|27.17|24.77|27.17|24.77|27.15|24.75|0
1733895600000|2024-12-11 05:40:00|27.16|24.76|27.16|24.76|27.16|24.76|27.14|24.74|0
1733895900000|2024-12-11 05:45:00|27.15|24.75|27.13|24.73|27.17|24.77|27.13|24.73|0
1733896200000|2024-12-11 05:50:00|27.12|24.72|27.1|24.7|27.12|24.72|27.1|24.7|0
1733896500000|2024-12-11 05:55:00|27.11|24.71|27.12|24.72|27.12|24.72|27.11|24.71|0
1733896800000|2024-12-11 06:00:00|27.11|24.71|27.1|24.7|27.13|24.73|27.1|24.7|0
1733897100000|2024-12-11 06:05:00|27.08|24.68|27.07|24.67|27.08|24.68|27.06|24.66|0
1733897400000|2024-12-11 06:10:00|27.08|24.68|27.08|24.68|27.09|24.69|27.07|24.67|0
1733897700000|2024-12-11 06:15:00|27.09|24.69|27.09|24.69|27.1|24.7|27.08|24.68|0
1733898000000|2024-12-11 06:20:00|27.1|24.7|27.09|24.69|27.1|24.7|27.07|24.67|0
1733898300000|2024-12-11 06:25:00|27.1|24.7|27.06|24.66|27.1|24.7|27.04|24.64|0
1733898600000|2024-12-11 06:30:00|27.07|24.67|27.05|24.65|27.07|24.67|27.04|24.64|0
1733898900000|2024-12-11 06:35:00|27.07|24.67|27.06|24.66|27.08|24.68|27.05|24.65|0
1733899200000|2024-12-11 06:40:00|27.08|24.68|27.06|24.66|27.08|24.68|27.06|24.66|0
1733899500000|2024-12-11 06:45:00|27.05|24.65|27.09|24.69|27.1|24.7|27.05|24.65|0
1733899800000|2024-12-11 06:50:00|27.08|24.68|27.05|24.65|27.09|24.69|27.05|24.65|0
1733900100000|2024-12-11 06:55:00|27.04|24.64|27.04|24.64|27.05|24.65|27.03|24.63|0
1733900400000|2024-12-11 07:00:00|27.03|24.63|27.02|24.62|27.04|24.64|27.01|24.61|0
1733900700000|2024-12-11 07:05:00|27.01|24.61|27.1|24.7|27.1|24.7|27.01|24.61|0
1733901000000|2024-12-11 07:10:00|27.13|24.73|27.13|24.73|27.24|24.84|27.09|24.69|0
1733901300000|2024-12-11 07:15:00|27.12|24.72|27.07|24.67|27.13|24.73|27.06|24.66|0
1733901600000|2024-12-11 07:20:00|27.08|24.68|27.18|24.78|27.18|24.78|27.07|24.67|0
1733901900000|2024-12-11 07:25:00|27.19|24.79|27.27|24.87|27.3|24.9|27.19|24.79|0
1733902200000|2024-12-11 07:30:00|27.26|24.86|27.24|24.84|27.31|24.91|27.2|24.8|0
1733902500000|2024-12-11 07:35:00|27.25|24.85|27.31|24.91|27.34|24.94|27.23|24.83|0
1733902800000|2024-12-11 07:40:00|27.32|24.92|27.25|24.85|27.33|24.93|27.25|24.85|0
1733903100000|2024-12-11 07:45:00|27.26|24.86|27.2|24.8|27.26|24.86|27.2|24.8|0
1733903400000|2024-12-11 07:50:00|27.21|24.81|27.18|24.78|27.22|24.82|27.15|24.75|0
1733903700000|2024-12-11 07:55:00|27.16|24.76|27.24|24.84|27.24|24.84|27.16|24.76|0
1733904000000|2024-12-11 08:00:00|27.22|24.82|27.14|24.74|27.26|24.86|27.13|24.73|0
1733904300000|2024-12-11 08:05:00|27.15|24.75|27.11|24.71|27.19|24.79|27.11|24.71|0
1733904600000|2024-12-11 08:10:00|27.1|24.7|27.17|24.77|27.18|24.78|27.1|24.7|0
1733904900000|2024-12-11 08:15:00|27.15|24.75|27.16|24.76|27.18|24.78|27.14|24.74|0
1733905200000|2024-12-11 08:20:00|27.17|24.77|27.16|24.76|27.18|24.78|27.13|24.73|0
1733905500000|2024-12-11 08:25:00|27.15|24.75|27.15|24.75|27.18|24.78|27.12|24.72|0
1733905800000|2024-12-11 08:30:00|27.13|24.73|27.07|24.67|27.15|24.75|27.06|24.66|0
1733906100000|2024-12-11 08:35:00|27.06|24.66|27.06|24.66|27.07|24.67|27.03|24.63|0
1733906400000|2024-12-11 08:40:00|27.07|24.67|27.08|24.68|27.11|24.71|27.04|24.64|0
1733906700000|2024-12-11 08:45:00|27.1|24.7|27.04|24.64|27.1|24.7|27.04|24.64|0
1733907000000|2024-12-11 08:50:00|27.03|24.63|27.07|24.67|27.09|24.69|27.01|24.61|0
1733907300000|2024-12-11 08:55:00|27.08|24.68|27.09|24.69|27.11|24.71|27.08|24.68|0
1733907600000|2024-12-11 09:00:00|27.1|24.7|27.06|24.66|27.1|24.7|27.04|24.64|0
1733907900000|2024-12-11 09:05:00|27.04|24.64|26.99|24.59|27.05|24.65|26.97|24.57|0
1733908200000|2024-12-11 09:10:00|27|24.6|26.98|24.58|27.09|24.69|26.97|24.57|0
1733908500000|2024-12-11 09:15:00|26.97|24.57|27.07|24.67|27.08|24.68|26.97|24.57|0
1733908800000|2024-12-11 09:20:00|27.08|24.68|27.08|24.68|27.11|24.71|27.04|24.64|0
1733909100000|2024-12-11 09:25:00|27.06|24.66|27.04|24.64|27.1|24.7|27.04|24.64|0
1733909400000|2024-12-11 09:30:00|27.05|24.65|27.02|24.62|27.06|24.66|27|24.6|0
1733909700000|2024-12-11 09:35:00|27|24.6|27|24.6|27.01|24.61|26.99|24.59|0
1733910000000|2024-12-11 09:40:00|26.99|24.59|27.02|24.62|27.05|24.65|26.99|24.59|0
1733910300000|2024-12-11 09:45:00|27.04|24.64|27.04|24.64|27.05|24.65|27.01|24.61|0
1733910600000|2024-12-11 09:50:00|27.02|24.62|27.01|24.61|27.04|24.64|27.01|24.61|0
1733910900000|2024-12-11 09:55:00|27.02|24.62|27.03|24.63|27.04|24.64|27.01|24.61|0
1733911200000|2024-12-11 10:00:00|27.04|24.64|27.01|24.61|27.04|24.64|27|24.6|0
1733911500000|2024-12-11 10:05:00|27.02|24.62|27.07|24.67|27.07|24.67|27|24.6|0
1733911800000|2024-12-11 10:10:00|27.05|24.65|27.04|24.64|27.07|24.67|27.03|24.63|0
1733912100000|2024-12-11 10:15:00|27.03|24.63|27.11|24.71|27.12|24.72|27.03|24.63|0
1733912400000|2024-12-11 10:20:00|27.12|24.72|27.12|24.72|27.13|24.73|27.1|24.7|0
1733912700000|2024-12-11 10:25:00|27.13|24.73|27.1|24.7|27.14|24.74|27.1|24.7|0
1733913000000|2024-12-11 10:30:00|27.11|24.71|27.06|24.66|27.12|24.72|27.05|24.65|0
1733913300000|2024-12-11 10:35:00|27.05|24.65|27.06|24.66|27.07|24.67|27.05|24.65|0
1733913600000|2024-12-11 10:40:00|27.07|24.67|27.08|24.68|27.09|24.69|27.07|24.67|0
1733913900000|2024-12-11 10:45:00|27.07|24.67|27.25|24.85|27.29|24.89|27.06|24.66|0
1733914200000|2024-12-11 10:50:00|27.24|24.84|27.25|24.85|27.26|24.86|27.22|24.82|0
1733914500000|2024-12-11 10:55:00|27.24|24.84|27.23|24.83|27.25|24.85|27.21|24.81|0
1733914800000|2024-12-11 11:00:00|27.22|24.82|27.23|24.83|27.23|24.83|27.21|24.81|0
1733915100000|2024-12-11 11:05:00|27.22|24.82|26.91|24.51|27.36|24.96|26.91|24.51|0
1733915400000|2024-12-11 11:10:00|26.9|24.5|26.91|24.51|26.93|24.53|26.9|24.5|0
1733915700000|2024-12-11 11:15:00|26.92|24.52|26.89|24.49|26.92|24.52|26.88|24.48|0
1733916000000|2024-12-11 11:20:00|26.9|24.5|26.89|24.49|26.91|24.51|26.88|24.48|0
1733916300000|2024-12-11 11:25:00|26.88|24.48|26.87|24.47|26.89|24.49|26.87|24.47|0
1733916600000|2024-12-11 11:30:00|26.88|24.48|26.88|24.48|26.88|24.48|26.86|24.46|0
1733916900000|2024-12-11 11:35:00|26.87|24.47|26.94|24.54|26.94|24.54|26.87|24.47|0
1733917200000|2024-12-11 11:40:00|26.93|24.53|26.94|24.54|26.95|24.55|26.91|24.51|0
1733917500000|2024-12-11 11:45:00|26.92|24.52|26.93|24.53|26.95|24.55|26.92|24.52|0
1733917800000|2024-12-11 11:50:00|26.92|24.52|26.92|24.52|26.95|24.55|26.91|24.51|0
1733918100000|2024-12-11 11:55:00|26.93|24.53|26.94|24.54|26.96|24.56|26.92|24.52|0
1733918400000|2024-12-11 12:00:00|26.93|24.53|26.95|24.55|26.99|24.59|26.92|24.52|0
1733918700000|2024-12-11 12:05:00|26.94|24.54|26.99|24.59|27|24.6|26.94|24.54|0
1733919000000|2024-12-11 12:10:00|26.98|24.58|26.96|24.56|26.99|24.59|26.95|24.55|0
1733919300000|2024-12-11 12:15:00|26.98|24.58|26.92|24.52|26.99|24.59|26.91|24.51|0
1733919600000|2024-12-11 12:20:00|26.91|24.51|26.92|24.52|26.92|24.52|26.9|24.5|0
1733919900000|2024-12-11 12:25:00|26.93|24.53|26.9|24.5|26.93|24.53|26.9|24.5|0
1733920200000|2024-12-11 12:30:00|26.88|24.48|26.97|24.57|26.98|24.58|26.88|24.48|0
1733920500000|2024-12-11 12:35:00|26.96|24.56|27.02|24.62|27.03|24.63|26.96|24.56|0
1733920800000|2024-12-11 12:40:00|27|24.6|26.98|24.58|27.03|24.63|26.98|24.58|0
1733921100000|2024-12-11 12:45:00|26.97|24.57|26.94|24.54|26.97|24.57|26.93|24.53|0
1733921400000|2024-12-11 12:50:00|26.96|24.56|26.93|24.53|26.96|24.56|26.92|24.52|0
1733921700000|2024-12-11 12:55:00|26.94|24.54|26.97|24.57|26.97|24.57|26.93|24.53|0
1733922000000|2024-12-11 13:00:00|26.96|24.56|26.93|24.53|26.97|24.57|26.93|24.53|0
1733922300000|2024-12-11 13:05:00|26.94|24.54|26.91|24.51|26.94|24.54|26.88|24.48|0
1733922600000|2024-12-11 13:10:00|26.9|24.5|26.9|24.5|26.92|24.52|26.87|24.47|0
1733922900000|2024-12-11 13:15:00|26.92|24.52|26.93|24.53|26.96|24.56|26.92|24.52|0
1733923200000|2024-12-11 13:20:00|26.91|24.51|26.8|24.4|26.91|24.51|26.76|24.36|0
1733923500000|2024-12-11 13:25:00|26.81|24.41|26.76|24.36|26.86|24.46|26.76|24.36|0
1733923800000|2024-12-11 13:30:00|26.77|24.37|26.27|23.87|26.77|24.37|26.2|23.8|0
1733924100000|2024-12-11 13:35:00|26.28|23.88|26.12|23.72|26.51|24.11|26.02|23.62|0
1733924400000|2024-12-11 13:40:00|26.13|23.73|25.61|23.21|26.19|23.79|25.6|23.2|0
1733924700000|2024-12-11 13:45:00|25.6|23.2|25.6|23.2|25.63|23.23|25.56|23.16|0
1733925000000|2024-12-11 13:50:00|25.59|23.19|25.68|23.28|25.71|23.31|25.59|23.19|0
1733925300000|2024-12-11 13:55:00|25.67|23.27|25.55|23.15|25.67|23.27|25.53|23.13|0
1733925600000|2024-12-11 14:00:00|25.57|23.17|25.47|23.07|25.58|23.18|25.47|23.07|0
1733925900000|2024-12-11 14:05:00|25.48|23.08|25.38|22.98|25.48|23.08|25.37|22.97|0
1733926200000|2024-12-11 14:10:00|25.37|22.97|25.39|22.99|25.44|23.04|25.37|22.97|0
1733926500000|2024-12-11 14:15:00|25.41|23.01|25.6|23.2|25.61|23.21|25.4|23|0
1733926800000|2024-12-11 14:20:00|25.59|23.19|25.56|23.16|25.62|23.22|25.56|23.16|0
1733927100000|2024-12-11 14:25:00|25.58|23.18|25.52|23.12|25.58|23.18|25.47|23.07|0
1733927400000|2024-12-11 14:30:00|25.53|23.13|25.44|23.04|25.65|23.25|25.42|23.02|0
1733927700000|2024-12-11 14:35:00|25.43|23.03|25.5|23.1|25.51|23.11|25.4|23|0
1733928000000|2024-12-11 14:40:00|25.49|23.09|25.43|23.03|25.49|23.09|25.38|22.98|0
1733928300000|2024-12-11 14:45:00|25.42|23.02|25.33|22.93|25.71|23.31|25.19|22.79|0
1733928600000|2024-12-11 14:50:00|25.32|22.92|25.24|22.84|25.33|22.93|25.22|22.82|0
1733928900000|2024-12-11 14:55:00|25.23|22.83|25.21|22.81|25.29|22.89|25.2|22.8|0
1733929200000|2024-12-11 15:00:00|25.23|22.83|25.26|22.86|25.33|22.93|25.23|22.83|0
1733929500000|2024-12-11 15:05:00|25.25|22.85|25.09|22.69|25.25|22.85|25.09|22.69|0
1733929800000|2024-12-11 15:10:00|25.07|22.67|25.29|22.89|25.77|23.37|25.06|22.66|0
1733930100000|2024-12-11 15:15:00|25.3|22.9|25.44|23.04|25.46|23.06|25.28|22.88|0
1733930400000|2024-12-11 15:20:00|25.45|23.05|25.49|23.09|25.55|23.15|25.4|23|0
1733930700000|2024-12-11 15:25:00|25.51|23.11|25.55|23.15|25.59|23.19|25.47|23.07|0
1733931000000|2024-12-11 15:30:00|25.54|23.14|25.47|23.07|25.57|23.17|25.46|23.06|0
1733931300000|2024-12-11 15:35:00|25.46|23.06|25.42|23.02|25.49|23.09|25.4|23|0
1733931600000|2024-12-11 15:40:00|25.41|23.01|25.23|22.83|25.51|23.11|25.23|22.83|0
1733931900000|2024-12-11 15:45:00|25.24|22.84|25.39|22.99|25.4|23|25.18|22.78|0
1733932200000|2024-12-11 15:50:00|25.38|22.98|25.51|23.11|25.56|23.16|25.35|22.95|0
1733932500000|2024-12-11 15:55:00|25.52|23.12|25.48|23.08|25.6|23.2|25.47|23.07|0
1733932800000|2024-12-11 16:00:00|25.47|23.07|25.55|23.15|25.59|23.19|25.47|23.07|0
1733933100000|2024-12-11 16:05:00|25.54|23.14|25.47|23.07|25.54|23.14|25.4|23|0
1733933400000|2024-12-11 16:10:00|25.48|23.08|25.37|22.97|25.48|23.08|25.37|22.97|0
1733933700000|2024-12-11 16:15:00|25.38|22.98|25.39|22.99|25.44|23.04|25.37|22.97|0
1733934000000|2024-12-11 16:20:00|25.38|22.98|25.28|22.88|25.4|23|25.28|22.88|0
1733934300000|2024-12-11 16:25:00|25.26|22.86|25.37|22.97|25.42|23.02|25.19|22.79|0
1733934600000|2024-12-11 16:30:00|25.36|22.96|25.37|22.97|25.41|23.01|25.35|22.95|0
1733934900000|2024-12-11 16:35:00|25.38|22.98|25.22|22.82|25.38|22.98|25.22|22.82|0
1733935200000|2024-12-11 16:40:00|25.21|22.81|25.21|22.81|25.31|22.91|25.19|22.79|0
1733935500000|2024-12-11 16:45:00|25.2|22.8|25.23|22.83|25.27|22.87|25.2|22.8|0
1733935800000|2024-12-11 16:50:00|25.22|22.82|25.29|22.89|25.33|22.93|25.22|22.82|0
1733936100000|2024-12-11 16:55:00|25.28|22.88|25.24|22.84|25.34|22.94|25.24|22.84|0
1733936400000|2024-12-11 17:00:00|25.23|22.83|25.12|22.72|25.25|22.85|25.09|22.69|0
1733936700000|2024-12-11 17:05:00|25.11|22.71|25.11|22.71|25.16|22.76|25.07|22.67|0
1733937000000|2024-12-11 17:10:00|25.12|22.72|25.13|22.73|25.15|22.75|25.05|22.65|0
1733937300000|2024-12-11 17:15:00|25.14|22.74|25.16|22.76|25.18|22.78|25.09|22.69|0
1733937600000|2024-12-11 17:20:00|25.15|22.75|25.53|23.13|25.56|23.16|25.14|22.74|0
1733937900000|2024-12-11 17:25:00|25.54|23.14|25.59|23.19|25.61|23.21|25.53|23.13|0
1733938200000|2024-12-11 17:30:00|25.58|23.18|25.59|23.19|25.64|23.24|25.56|23.16|0
1733938500000|2024-12-11 17:35:00|25.6|23.2|25.55|23.15|25.65|23.25|25.55|23.15|0
1733938800000|2024-12-11 17:40:00|25.56|23.16|25.46|23.06|25.56|23.16|25.45|23.05|0
1733939100000|2024-12-11 17:45:00|25.45|23.05|25.46|23.06|25.49|23.09|25.44|23.04|0
1733939400000|2024-12-11 17:50:00|25.45|23.05|25.48|23.08|25.51|23.11|25.44|23.04|0
1733939700000|2024-12-11 17:55:00|25.49|23.09|25.42|23.02|25.52|23.12|25.42|23.02|0
1733940000000|2024-12-11 18:00:00|25.41|23.01|25.35|22.95|25.41|23.01|25.29|22.89|0
1733940300000|2024-12-11 18:05:00|25.36|22.96|25.39|22.99|25.43|23.03|25.36|22.96|0
1733940600000|2024-12-11 18:10:00|25.4|23|25.43|23.03|25.46|23.06|25.39|22.99|0
1733940900000|2024-12-11 18:15:00|25.44|23.04|25.41|23.01|25.46|23.06|25.41|23.01|0
1733941200000|2024-12-11 18:20:00|25.4|23|25.41|23.01|25.45|23.05|25.4|23|0
1733941500000|2024-12-11 18:25:00|25.42|23.02|25.32|22.92|25.43|23.03|25.32|22.92|0
1733941800000|2024-12-11 18:30:00|25.33|22.93|25.35|22.95|25.38|22.98|25.29|22.89|0
1733942100000|2024-12-11 18:35:00|25.34|22.94|25.34|22.94|25.36|22.96|25.33|22.93|0
1733942400000|2024-12-11 18:40:00|25.35|22.95|25.4|23|25.45|23.05|25.34|22.94|0
1733942700000|2024-12-11 18:45:00|25.41|23.01|25.38|22.98|25.42|23.02|25.37|22.97|0
1733943000000|2024-12-11 18:50:00|25.39|22.99|25.51|23.11|25.54|23.14|25.39|22.99|0
1733943300000|2024-12-11 18:55:00|25.5|23.1|25.54|23.14|25.57|23.17|25.5|23.1|0
1733943600000|2024-12-11 19:00:00|25.55|23.15|25.56|23.16|25.57|23.17|25.46|23.06|0
1733943900000|2024-12-11 19:05:00|25.57|23.17|25.58|23.18|25.65|23.25|25.56|23.16|0
1733944200000|2024-12-11 19:10:00|25.59|23.19|25.56|23.16|25.6|23.2|25.49|23.09|0
1733944500000|2024-12-11 19:15:00|25.55|23.15|25.53|23.13|25.57|23.17|25.52|23.12|0
1733944800000|2024-12-11 19:20:00|25.54|23.14|25.52|23.12|25.59|23.19|25.49|23.09|0
1733945100000|2024-12-11 19:25:00|25.51|23.11|25.49|23.09|25.55|23.15|25.49|23.09|0
1733945400000|2024-12-11 19:30:00|25.5|23.1|25.48|23.08|25.53|23.13|25.45|23.05|0
1733945700000|2024-12-11 19:35:00|25.47|23.07|25.41|23.01|25.48|23.08|25.39|22.99|0
1733946000000|2024-12-11 19:40:00|25.4|23|25.47|23.07|25.48|23.08|25.37|22.97|0
1733946300000|2024-12-11 19:45:00|25.48|23.08|25.55|23.15|25.57|23.17|25.44|23.04|0
1733946600000|2024-12-11 19:50:00|25.56|23.16|25.55|23.15|25.58|23.18|25.5|23.1|0
1733946900000|2024-12-11 19:55:00|25.56|23.16|25.48|23.08|25.57|23.17|25.46|23.06|0
1733947200000|2024-12-11 20:00:00|25.5|23.1|25.44|23.04|25.51|23.11|25.42|23.02|0
1733947500000|2024-12-11 20:05:00|25.45|23.05|25.47|23.07|25.52|23.12|25.44|23.04|0
1733947800000|2024-12-11 20:10:00|25.48|23.08|25.45|23.05|25.5|23.1|25.44|23.04|0
1733948100000|2024-12-11 20:15:00|25.46|23.06|25.68|23.28|25.68|23.28|25.44|23.04|0
1733948400000|2024-12-11 20:20:00|25.69|23.29|25.7|23.3|25.71|23.31|25.68|23.28|0
1733948700000|2024-12-11 20:25:00|25.71|23.31|25.63|23.23|25.72|23.32|25.63|23.23|0
1733949000000|2024-12-11 20:30:00|25.64|23.24|25.72|23.32|25.73|23.33|25.64|23.24|0
1733949300000|2024-12-11 20:35:00|25.71|23.31|25.66|23.26|25.75|23.35|25.65|23.25|0
1733949600000|2024-12-11 20:40:00|25.65|23.25|25.76|23.36|25.76|23.36|25.65|23.25|0
1733949900000|2024-12-11 20:45:00|25.77|23.37|25.74|23.34|25.78|23.38|25.71|23.31|0
1733950200000|2024-12-11 20:50:00|25.75|23.35|25.82|23.42|25.83|23.43|25.72|23.32|0
1733950500000|2024-12-11 20:55:00|25.84|23.44|25.85|23.45|25.98|23.58|25.83|23.43|0
1733950800000|2024-12-11 21:00:00|25.92|23.52|26.04|23.64|26.05|23.65|25.92|23.52|0
1733951100000|2024-12-11 21:05:00|26.07|23.67|26.08|23.68|26.11|23.71|26|23.6|0
1733951400000|2024-12-11 21:10:00|26.07|23.67|26.06|23.66|26.07|23.67|26.04|23.64|0
1733951700000|2024-12-11 21:15:00|26.16|23.56|26.18|23.58|26.18|23.58|26.16|23.56|0
1733952000000|2024-12-11 21:20:00|26.19|23.59|26.2|23.6|26.2|23.6|26.17|23.57|0
1733952300000|2024-12-11 21:25:00|26.21|23.61|26.18|23.58|26.24|23.64|26.18|23.58|0
1733952600000|2024-12-11 21:30:00|26.19|23.59|26.18|23.58|26.2|23.6|26.17|23.57|0
1733952900000|2024-12-11 21:35:00|26.19|23.59|26.19|23.59|26.2|23.6|26.18|23.58|0
1733953200000|2024-12-11 21:40:00|26.2|23.6|26.18|23.58|26.2|23.6|26.18|23.58|0
1733953500000|2024-12-11 21:45:00|26.19|23.59|26.19|23.59|26.2|23.6|26.18|23.58|0
1733953800000|2024-12-11 21:50:00|26.2|23.6|26.22|23.62|26.23|23.63|26.2|23.6|0
1733954100000|2024-12-11 21:55:00|26.21|23.61|26.2|23.6|26.22|23.62|26.2|23.6|0
1733954400000|2024-12-11 22:00:00|26.19|23.59|26.2|23.6|26.21|23.61|26.19|23.59|0
1733954700000|2024-12-11 22:05:00|26.19|23.59|26.17|23.57|26.19|23.59|26.17|23.57|0
1733955000000|2024-12-11 22:10:00|26.19|23.59|26.19|23.59|26.19|23.59|26.18|23.58|0
1733955300000|2024-12-11 22:15:00|26.18|23.58|26.2|23.6|26.21|23.61|26.18|23.58|0
1733955600000|2024-12-11 22:20:00|26.19|23.59|26.18|23.58|26.21|23.61|26.18|23.58|0
1733956200000|2024-12-11 22:30:00|26.2|23.6|26.2|23.6|26.2|23.6|26.2|23.6|0
1733956500000|2024-12-11 22:35:00|26.19|23.59|26.2|23.6|26.2|23.6|26.19|23.59|0
1733957400000|2024-12-11 22:50:00|26.19|23.59|26.18|23.58|26.19|23.59|26.18|23.58|0
1733957700000|2024-12-11 22:55:00|26.17|23.57|26.19|23.59|26.19|23.59|26.17|23.57|0
1733958000000|2024-12-11 23:00:00|26.21|23.61|26.19|23.59|26.27|23.67|26.17|23.57|0
1733958300000|2024-12-11 23:05:00|26.18|23.58|26.19|23.59|26.21|23.61|26.16|23.56|0
1733958600000|2024-12-11 23:10:00|26.2|23.6|26.15|23.55|26.2|23.6|26.15|23.55|0
1733958900000|2024-12-11 23:15:00|26.16|23.56|26.17|23.57|26.18|23.58|26.15|23.55|0
1733959200000|2024-12-11 23:20:00|26.18|23.58|26.24|23.64|26.26|23.66|26.17|23.57|0
1733959500000|2024-12-11 23:25:00|26.23|23.63|26.23|23.63|26.27|23.67|26.23|23.63|0
1733959800000|2024-12-11 23:30:00|26.24|23.64|26.2|23.6|26.24|23.64|26.19|23.59|0
1733960100000|2024-12-11 23:35:00|26.19|23.59|26.23|23.63|26.24|23.64|26.19|23.59|0
1733960400000|2024-12-11 23:40:00|26.24|23.64|26.25|23.65|26.25|23.65|26.23|23.63|0
1733960700000|2024-12-11 23:45:00|26.24|23.64|26.21|23.61|26.24|23.64|26.21|23.61|0
1733961000000|2024-12-11 23:50:00|26.2|23.6|26.19|23.59|26.21|23.61|26.19|23.59|0
1733961300000|2024-12-11 23:55:00|26.2|23.6|26.2|23.6|26.23|23.63|26.19|23.59|0
1733961600000|2024-12-12 00:00:00|26.22|23.62|26.2|23.6|26.23|23.63|26.18|23.58|0
1733961900000|2024-12-12 00:05:00|26.21|23.61|26.22|23.62|26.22|23.62|26.2|23.6|0
1733962200000|2024-12-12 00:10:00|26.23|23.63|26.22|23.62|26.25|23.65|26.22|23.62|0
1733962500000|2024-12-12 00:15:00|26.23|23.63|26.29|23.69|26.29|23.69|26.23|23.63|0
1733962800000|2024-12-12 00:20:00|26.28|23.68|26.31|23.71|26.32|23.72|26.28|23.68|0
1733963100000|2024-12-12 00:25:00|26.3|23.7|26.32|23.72|26.32|23.72|26.28|23.68|0
1733963400000|2024-12-12 00:30:00|26.31|23.71|26.3|23.7|26.32|23.72|26.28|23.68|0
1733963700000|2024-12-12 00:35:00|26.29|23.69|26.28|23.68|26.32|23.72|26.28|23.68|0
1733964000000|2024-12-12 00:40:00|26.29|23.69|26.33|23.73|26.33|23.73|26.29|23.69|0
1733964300000|2024-12-12 00:45:00|26.34|23.74|26.34|23.74|26.34|23.74|26.32|23.72|0
1733964600000|2024-12-12 00:50:00|26.35|23.75|26.37|23.77|26.4|23.8|26.35|23.75|0
1733964900000|2024-12-12 00:55:00|26.36|23.76|26.29|23.69|26.36|23.76|26.29|23.69|0
1733965200000|2024-12-12 01:00:00|26.28|23.68|26.3|23.7|26.3|23.7|26.27|23.67|0
1733965500000|2024-12-12 01:05:00|26.29|23.69|26.27|23.67|26.31|23.71|26.27|23.67|0
1733965800000|2024-12-12 01:10:00|26.25|23.65|26.23|23.63|26.27|23.67|26.23|23.63|0
1733966100000|2024-12-12 01:15:00|26.24|23.64|26.28|23.68|26.28|23.68|26.24|23.64|0
1733966400000|2024-12-12 01:20:00|26.26|23.66|26.25|23.65|26.46|23.86|22.41|19.87|0
1733966700000|2024-12-12 01:25:00|26.26|23.66|26.23|23.63|26.26|23.66|26.23|23.63|0
1733967000000|2024-12-12 01:30:00|26.13|23.73|26.15|23.75|26.16|23.76|26.13|23.73|0
1733967300000|2024-12-12 01:35:00|26.14|23.74|26.15|23.75|26.17|23.77|26.14|23.74|0
1733967600000|2024-12-12 01:40:00|26.14|23.74|26.16|23.76|26.16|23.76|26.14|23.74|0
1733967900000|2024-12-12 01:45:00|26.17|23.77|26.19|23.79|26.19|23.79|26.16|23.76|0
1733968200000|2024-12-12 01:50:00|26.2|23.8|26.21|23.81|26.26|23.86|26.2|23.8|0
1733968500000|2024-12-12 01:55:00|26.22|23.82|26.22|23.82|26.23|23.83|26.21|23.81|0
1733968800000|2024-12-12 02:00:00|26.21|23.81|26.19|23.79|26.21|23.81|26.15|23.75|0
1733969100000|2024-12-12 02:05:00|26.2|23.8|26.23|23.83|26.23|23.83|26.19|23.79|0
1733969400000|2024-12-12 02:10:00|26.24|23.84|26.2|23.8|26.24|23.84|26.2|23.8|0
1733969700000|2024-12-12 02:15:00|26.19|23.79|26.2|23.8|26.22|23.82|26.19|23.79|0
1733970000000|2024-12-12 02:20:00|26.18|23.78|26.19|23.79|26.2|23.8|26.17|23.77|0
1733970300000|2024-12-12 02:25:00|26.18|23.78|26.17|23.77|26.19|23.79|26.16|23.76|0
1733970600000|2024-12-12 02:30:00|26.18|23.78|26.19|23.79|26.19|23.79|26.18|23.78|0
1733970900000|2024-12-12 02:35:00|26.18|23.78|26.17|23.77|26.18|23.78|26.16|23.76|0
1733971200000|2024-12-12 02:40:00|26.18|23.78|26.17|23.77|26.18|23.78|26.17|23.77|0
1733971500000|2024-12-12 02:45:00|26.18|23.78|26.22|23.82|26.22|23.82|26.18|23.78|0
1733971800000|2024-12-12 02:50:00|26.23|23.83|26.22|23.82|26.24|23.84|26.21|23.81|0
1733972100000|2024-12-12 02:55:00|26.21|23.81|26.22|23.82|26.24|23.84|26.21|23.81|0
1733972400000|2024-12-12 03:00:00|26.21|23.81|26.2|23.8|26.22|23.82|26.18|23.78|0
1733972700000|2024-12-12 03:05:00|26.19|23.79|26.19|23.79|26.21|23.81|26.19|23.79|0
1733973000000|2024-12-12 03:10:00|26.2|23.8|26.21|23.81|26.21|23.81|26.18|23.78|0
1733973300000|2024-12-12 03:15:00|26.2|23.8|26.21|23.81|26.21|23.81|26.19|23.79|0
1733973600000|2024-12-12 03:20:00|26.19|23.79|26.22|23.82|26.23|23.83|26.19|23.79|0
1733973900000|2024-12-12 03:25:00|26.2|23.8|26.18|23.78|26.21|23.81|26.17|23.77|0
1733974200000|2024-12-12 03:30:00|26.19|23.79|26.17|23.77|26.2|23.8|26.17|23.77|0
1733974500000|2024-12-12 03:35:00|26.16|23.76|26.2|23.8|26.2|23.8|26.16|23.76|0
1733974800000|2024-12-12 03:40:00|26.21|23.81|26.22|23.82|26.22|23.82|26.21|23.81|0
1733975100000|2024-12-12 03:45:00|26.21|23.81|26.2|23.8|26.22|23.82|26.19|23.79|0
1733975400000|2024-12-12 03:50:00|26.19|23.79|26.18|23.78|26.19|23.79|26.18|23.78|0
1733975700000|2024-12-12 03:55:00|26.19|23.79|26.16|23.76|26.19|23.79|26.16|23.76|0
1733976000000|2024-12-12 04:00:00|26.17|23.77|26.17|23.77|26.17|23.77|26.16|23.76|0
1733976300000|2024-12-12 04:05:00|26.16|23.76|26.16|23.76|26.17|23.77|26.16|23.76|0
1733976600000|2024-12-12 04:10:00|26.15|23.75|26.15|23.75|26.16|23.76|26.14|23.74|0
1733976900000|2024-12-12 04:15:00|26.16|23.76|26.17|23.77|26.18|23.78|26.15|23.75|0
1733977200000|2024-12-12 04:20:00|26.16|23.76|26.14|23.74|26.16|23.76|26.14|23.74|0
1733977500000|2024-12-12 04:25:00|26.15|23.75|26.15|23.75|26.15|23.75|26.13|23.73|0
1733977800000|2024-12-12 04:30:00|26.14|23.74|26.13|23.73|26.15|23.75|26.13|23.73|0
1733978100000|2024-12-12 04:35:00|26.12|23.72|26.12|23.72|26.13|23.73|26.12|23.72|0
1733978400000|2024-12-12 04:40:00|26.11|23.71|26.11|23.71|26.12|23.72|26.11|23.71|0
1733978700000|2024-12-12 04:45:00|26.12|23.72|26.13|23.73|26.13|23.73|26.11|23.71|0
1733979000000|2024-12-12 04:50:00|26.12|23.72|26.12|23.72|26.12|23.72|26.12|23.72|0
1733979300000|2024-12-12 04:55:00|26.11|23.71|26.12|23.72|26.12|23.72|26.11|23.71|0
1733979600000|2024-12-12 05:00:00|26.11|23.71|26.12|23.72|26.12|23.72|26.09|23.69|0
1733979900000|2024-12-12 05:05:00|26.1|23.7|26.13|23.73|26.14|23.74|26.1|23.7|0
1733980200000|2024-12-12 05:10:00|26.12|23.72|26.13|23.73|26.13|23.73|26.11|23.71|0
1733980500000|2024-12-12 05:15:00|26.14|23.74|26.12|23.72|26.14|23.74|26.11|23.71|0
1733980800000|2024-12-12 05:20:00|26.11|23.71|26.11|23.71|26.13|23.73|26.11|23.71|0
1733981400000|2024-12-12 05:30:00|26.1|23.7|26.08|23.68|26.1|23.7|26.08|23.68|0
1733981700000|2024-12-12 05:35:00|26.09|23.69|26.08|23.68|26.09|23.69|26.06|23.66|0
1733982000000|2024-12-12 05:40:00|26.09|23.69|26.07|23.67|26.11|23.71|26.07|23.67|0
1733982300000|2024-12-12 05:45:00|26.06|23.66|26.05|23.65|26.06|23.66|26.05|23.65|0
1733982600000|2024-12-12 05:50:00|26.04|23.64|26.05|23.65|26.06|23.66|26.03|23.63|0
1733982900000|2024-12-12 05:55:00|26.04|23.64|26.04|23.64|26.05|23.65|26.04|23.64|0
1733983200000|2024-12-12 06:00:00|26.03|23.63|26.06|23.66|26.06|23.66|25.99|23.59|0
1733983500000|2024-12-12 06:05:00|26.05|23.65|26.06|23.66|26.07|23.67|26.05|23.65|0
1733983800000|2024-12-12 06:10:00|26.05|23.65|26.06|23.66|26.06|23.66|26.04|23.64|0
1733984100000|2024-12-12 06:15:00|26.05|23.65|26.03|23.63|26.05|23.65|26.03|23.63|0
1733984400000|2024-12-12 06:20:00|26.04|23.64|26.07|23.67|26.08|23.68|26.04|23.64|0
1733984700000|2024-12-12 06:25:00|26.08|23.68|26.08|23.68|26.08|23.68|26.06|23.66|0
1733985000000|2024-12-12 06:30:00|26.09|23.69|26.11|23.71|26.11|23.71|26.09|23.69|0
1733985300000|2024-12-12 06:35:00|26.12|23.72|26.11|23.71|26.12|23.72|26.1|23.7|0
1733985600000|2024-12-12 06:40:00|26.12|23.72|26.12|23.72|26.13|23.73|26.12|23.72|0
1733985900000|2024-12-12 06:45:00|26.13|23.73|26.13|23.73|26.16|23.76|26.13|23.73|0
1733986200000|2024-12-12 06:50:00|26.14|23.74|26.1|23.7|26.14|23.74|26.09|23.69|0
1733986500000|2024-12-12 06:55:00|26.11|23.71|26.1|23.7|26.11|23.71|26.09|23.69|0
1733986800000|2024-12-12 07:00:00|26.11|23.71|26.1|23.7|26.17|23.77|26.09|23.69|0
1733987100000|2024-12-12 07:05:00|26.11|23.71|26.07|23.67|26.11|23.71|26.07|23.67|0
1733987400000|2024-12-12 07:10:00|26.08|23.68|26.07|23.67|26.1|23.7|26.07|23.67|0
1733987700000|2024-12-12 07:15:00|26.08|23.68|26.1|23.7|26.1|23.7|26.07|23.67|0
1733988000000|2024-12-12 07:20:00|26.09|23.69|26.1|23.7|26.1|23.7|26.09|23.69|0
1733988300000|2024-12-12 07:25:00|26.11|23.71|26.12|23.72|26.12|23.72|26.1|23.7|0
1733988600000|2024-12-12 07:30:00|26.11|23.71|26.1|23.7|26.12|23.72|26.1|23.7|0
1733988900000|2024-12-12 07:35:00|26.11|23.71|26.11|23.71|26.12|23.72|26.09|23.69|0
1733989200000|2024-12-12 07:40:00|26.12|23.72|26.15|23.75|26.15|23.75|26.11|23.71|0
1733989500000|2024-12-12 07:45:00|26.16|23.76|26.13|23.73|26.16|23.76|26.13|23.73|0
1733989800000|2024-12-12 07:50:00|26.11|23.71|26.17|23.77|26.18|23.78|26.11|23.71|0
1733990100000|2024-12-12 07:55:00|26.18|23.78|26.16|23.76|26.19|23.79|26.16|23.76|0
1733990400000|2024-12-12 08:00:00|26.17|23.77|26.07|23.67|26.17|23.77|26.06|23.66|0
1733990700000|2024-12-12 08:05:00|26.08|23.68|26.1|23.7|26.12|23.72|26.08|23.68|0
1733991000000|2024-12-12 08:10:00|26.12|23.72|26.12|23.72|26.12|23.72|26.1|23.7|0
1733991300000|2024-12-12 08:15:00|26.11|23.71|26.11|23.71|26.13|23.73|26.09|23.69|0
1733991600000|2024-12-12 08:20:00|26.12|23.72|26.11|23.71|26.12|23.72|26.1|23.7|0
1733991900000|2024-12-12 08:25:00|26.12|23.72|26.12|23.72|26.15|23.75|26.12|23.72|0
1733992200000|2024-12-12 08:30:00|26.06|23.66|26.16|23.76|26.16|23.76|26.04|23.64|0
1733992500000|2024-12-12 08:35:00|26.15|23.75|26.18|23.78|26.18|23.78|26.14|23.74|0
1733992800000|2024-12-12 08:40:00|26.19|23.79|26.17|23.77|26.21|23.81|26.17|23.77|0
1733993100000|2024-12-12 08:45:00|26.18|23.78|26.16|23.76|26.18|23.78|26.15|23.75|0
1733993400000|2024-12-12 08:50:00|26.17|23.77|26.16|23.76|26.18|23.78|26.15|23.75|0
1733993700000|2024-12-12 08:55:00|26.17|23.77|26.17|23.77|26.18|23.78|26.14|23.74|0
1733994000000|2024-12-12 09:00:00|26.16|23.76|26.12|23.72|26.16|23.76|26.1|23.7|0
1733994300000|2024-12-12 09:05:00|26.13|23.73|26.15|23.75|26.15|23.75|26.1|23.7|0
1733994600000|2024-12-12 09:10:00|26.14|23.74|26.14|23.74|26.19|23.79|26.13|23.73|0
1733994900000|2024-12-12 09:15:00|26.13|23.73|26.13|23.73|26.17|23.77|26.13|23.73|0
1733995200000|2024-12-12 09:20:00|26.12|23.72|26.11|23.71|26.12|23.72|26.08|23.68|0
1733995500000|2024-12-12 09:25:00|26.13|23.73|26.16|23.76|26.16|23.76|26.12|23.72|0
1733995800000|2024-12-12 09:30:00|26.17|23.77|26.18|23.78|26.2|23.8|26.17|23.77|0
1733996100000|2024-12-12 09:35:00|26.17|23.77|26.18|23.78|26.19|23.79|26.16|23.76|0
1733996400000|2024-12-12 09:40:00|26.17|23.77|26.19|23.79|26.2|23.8|26.17|23.77|0
1733996700000|2024-12-12 09:45:00|26.18|23.78|25.82|23.42|26.19|23.79|25.63|23.23|0
1733997000000|2024-12-12 09:50:00|25.83|23.43|25.83|23.43|25.84|23.44|25.8|23.4|0
1733997300000|2024-12-12 09:55:00|25.84|23.44|25.85|23.45|25.88|23.48|25.84|23.44|0
1733997600000|2024-12-12 10:00:00|25.86|23.46|25.84|23.44|25.87|23.47|25.84|23.44|0
1733997900000|2024-12-12 10:05:00|25.82|23.42|25.86|23.46|25.86|23.46|25.81|23.41|0
1733998200000|2024-12-12 10:10:00|25.85|23.45|25.83|23.43|25.87|23.47|25.83|23.43|0
1733998500000|2024-12-12 10:15:00|25.82|23.42|25.84|23.44|25.84|23.44|25.81|23.41|0
1733998800000|2024-12-12 10:20:00|25.83|23.43|25.79|23.39|25.84|23.44|25.79|23.39|0
1733999100000|2024-12-12 10:25:00|25.78|23.38|25.75|23.35|25.78|23.38|25.73|23.33|0
1733999400000|2024-12-12 10:30:00|25.76|23.36|25.76|23.36|25.79|23.39|25.75|23.35|0
1733999700000|2024-12-12 10:35:00|25.77|23.37|25.8|23.4|25.8|23.4|25.77|23.37|0
1734000000000|2024-12-12 10:40:00|25.79|23.39|25.76|23.36|25.79|23.39|25.75|23.35|0
1734000300000|2024-12-12 10:45:00|25.77|23.37|25.8|23.4|25.8|23.4|25.77|23.37|0
1734000600000|2024-12-12 10:50:00|25.79|23.39|25.8|23.4|25.81|23.41|25.78|23.38|0
1734000900000|2024-12-12 10:55:00|25.79|23.39|25.79|23.39|25.8|23.4|25.78|23.38|0
1734001200000|2024-12-12 11:00:00|25.78|23.38|25.79|23.39|25.79|23.39|25.76|23.36|0
1734001500000|2024-12-12 11:05:00|25.8|23.4|25.81|23.41|25.82|23.42|25.71|23.31|0
1734001800000|2024-12-12 11:10:00|25.8|23.4|25.91|23.51|25.91|23.51|25.8|23.4|0
1734002100000|2024-12-12 11:15:00|25.92|23.52|25.85|23.45|25.93|23.53|25.85|23.45|0
1734002400000|2024-12-12 11:20:00|25.84|23.44|25.87|23.47|25.87|23.47|25.83|23.43|0
1734002700000|2024-12-12 11:25:00|25.86|23.46|25.85|23.45|25.9|23.5|25.85|23.45|0
1734003000000|2024-12-12 11:30:00|25.84|23.44|25.81|23.41|25.84|23.44|25.8|23.4|0
1734003300000|2024-12-12 11:35:00|25.82|23.42|25.8|23.4|25.82|23.42|25.79|23.39|0
1734003600000|2024-12-12 11:40:00|25.79|23.39|25.8|23.4|25.83|23.43|25.79|23.39|0
1734003900000|2024-12-12 11:45:00|25.81|23.41|25.81|23.41|25.81|23.41|25.79|23.39|0
1734004200000|2024-12-12 11:50:00|25.8|23.4|25.79|23.39|25.84|23.44|25.79|23.39|0
1734004500000|2024-12-12 11:55:00|25.8|23.4|25.86|23.46|25.86|23.46|25.8|23.4|0
1734004800000|2024-12-12 12:00:00|25.83|23.43|25.87|23.47|25.89|23.49|25.82|23.42|0
1734005100000|2024-12-12 12:05:00|25.86|23.46|25.79|23.39|25.86|23.46|25.77|23.37|0
1734005400000|2024-12-12 12:10:00|25.78|23.38|25.75|23.35|25.79|23.39|25.74|23.34|0
1734005700000|2024-12-12 12:15:00|25.76|23.36|25.75|23.35|25.79|23.39|25.75|23.35|0
1734006000000|2024-12-12 12:20:00|25.76|23.36|25.75|23.35|25.77|23.37|25.75|23.35|0
1734006300000|2024-12-12 12:25:00|25.76|23.36|25.77|23.37|25.8|23.4|25.74|23.34|0
1734006600000|2024-12-12 12:30:00|25.76|23.36|25.86|23.46|25.88|23.48|25.76|23.36|0
1734006900000|2024-12-12 12:35:00|25.87|23.47|25.81|23.41|25.88|23.48|25.8|23.4|0
1734007200000|2024-12-12 12:40:00|25.83|23.43|25.88|23.48|25.88|23.48|25.82|23.42|0
1734007500000|2024-12-12 12:45:00|25.89|23.49|25.83|23.43|25.89|23.49|25.81|23.41|0
1734007800000|2024-12-12 12:50:00|25.84|23.44|25.9|23.5|25.91|23.51|25.83|23.43|0
1734008100000|2024-12-12 12:55:00|25.91|23.51|25.89|23.49|25.92|23.52|25.88|23.48|0
1734008400000|2024-12-12 13:00:00|25.9|23.5|26|23.6|26.01|23.61|25.88|23.48|0
1734008700000|2024-12-12 13:05:00|25.99|23.59|25.87|23.47|25.99|23.59|25.86|23.46|0
1734009000000|2024-12-12 13:10:00|25.9|23.5|25.86|23.46|25.91|23.51|25.84|23.44|0
1734009300000|2024-12-12 13:15:00|25.87|23.47|25.79|23.39|25.87|23.47|25.79|23.39|0
1734009600000|2024-12-12 13:20:00|25.78|23.38|25.76|23.36|25.82|23.42|25.73|23.33|0
1734009900000|2024-12-12 13:25:00|25.75|23.35|25.77|23.37|25.8|23.4|25.75|23.35|0
1734010200000|2024-12-12 13:30:00|25.8|23.4|26.01|23.61|26.04|23.64|25.61|23.21|0
1734010500000|2024-12-12 13:35:00|26.02|23.62|25.93|23.53|26.23|23.83|25.86|23.46|0
1734010800000|2024-12-12 13:40:00|25.92|23.52|25.82|23.42|25.97|23.57|25.77|23.37|0
1734011100000|2024-12-12 13:45:00|25.81|23.41|25.81|23.41|25.85|23.45|25.73|23.33|0
1734011400000|2024-12-12 13:50:00|25.79|23.39|25.8|23.4|25.85|23.45|25.74|23.34|0
1734011700000|2024-12-12 13:55:00|25.79|23.39|25.8|23.4|25.87|23.47|25.78|23.38|0
1734012000000|2024-12-12 14:00:00|25.78|23.38|25.69|23.29|25.99|23.59|25.63|23.23|0
1734012300000|2024-12-12 14:05:00|25.71|23.31|25.68|23.28|25.73|23.33|25.64|23.24|0
1734012600000|2024-12-12 14:10:00|25.69|23.29|25.84|23.44|25.84|23.44|25.66|23.26|0
1734012900000|2024-12-12 14:15:00|25.85|23.45|25.78|23.38|25.86|23.46|25.74|23.34|0
1734013200000|2024-12-12 14:20:00|25.79|23.39|25.71|23.31|25.81|23.41|25.69|23.29|0
1734013500000|2024-12-12 14:25:00|25.73|23.33|25.56|23.16|25.76|23.36|25.54|23.14|0
1734013800000|2024-12-12 14:30:00|25.57|23.17|25.85|23.45|25.87|23.47|25.56|23.16|0
1734014100000|2024-12-12 14:35:00|25.82|23.42|25.78|23.38|25.87|23.47|25.71|23.31|0
1734014400000|2024-12-12 14:40:00|25.81|23.41|25.66|23.26|25.87|23.47|25.64|23.24|0
1734014700000|2024-12-12 14:45:00|25.68|23.28|25.9|23.5|25.9|23.5|25.67|23.27|0
1734015000000|2024-12-12 14:50:00|25.89|23.49|25.92|23.52|25.95|23.55|25.79|23.39|0
1734015300000|2024-12-12 14:55:00|25.94|23.54|25.79|23.39|25.97|23.57|25.77|23.37|0
1734015600000|2024-12-12 15:00:00|25.78|23.38|25.92|23.52|25.98|23.58|25.76|23.36|0
1734015900000|2024-12-12 15:05:00|25.94|23.54|26.08|23.68|26.12|23.72|25.89|23.49|0
1734016200000|2024-12-12 15:10:00|26.07|23.67|26.1|23.7|26.23|23.83|26.04|23.64|0
1734016500000|2024-12-12 15:15:00|26.11|23.71|25.89|23.49|26.18|23.78|25.89|23.49|0
1734016800000|2024-12-12 15:20:00|25.9|23.5|25.77|23.37|25.99|23.59|25.73|23.33|0
1734017100000|2024-12-12 15:25:00|25.76|23.36|25.6|23.2|25.8|23.4|25.56|23.16|0
1734017400000|2024-12-12 15:30:00|25.62|23.22|25.58|23.18|25.63|23.23|25.5|23.1|0
1734017700000|2024-12-12 15:35:00|25.57|23.17|25.47|23.07|25.6|23.2|25.43|23.03|0
1734018000000|2024-12-12 15:40:00|25.49|23.09|25.66|23.26|25.72|23.32|25.44|23.04|0
1734018300000|2024-12-12 15:45:00|25.67|23.27|25.76|23.36|25.82|23.42|25.6|23.2|0
1734018600000|2024-12-12 15:50:00|25.77|23.37|25.8|23.4|25.85|23.45|25.74|23.34|0
1734018900000|2024-12-12 15:55:00|25.78|23.38|25.68|23.28|25.78|23.38|25.66|23.26|0
1734019200000|2024-12-12 16:00:00|25.67|23.27|25.58|23.18|25.75|23.35|25.54|23.14|0
1734019500000|2024-12-12 16:05:00|25.57|23.17|25.62|23.22|25.63|23.23|25.53|23.13|0
1734019800000|2024-12-12 16:10:00|25.6|23.2|25.65|23.25|25.65|23.25|25.53|23.13|0
1734020100000|2024-12-12 16:15:00|25.64|23.24|25.51|23.11|25.77|23.37|25.5|23.1|0
1734020400000|2024-12-12 16:20:00|25.5|23.1|25.58|23.18|25.65|23.25|25.5|23.1|0
1734020700000|2024-12-12 16:25:00|25.56|23.16|25.61|23.21|25.62|23.22|25.53|23.13|0
1734021000000|2024-12-12 16:30:00|25.6|23.2|25.68|23.28|25.7|23.3|25.6|23.2|0
1734021300000|2024-12-12 16:35:00|25.67|23.27|25.73|23.33|25.73|23.33|25.64|23.24|0
1734021600000|2024-12-12 16:40:00|25.74|23.34|25.8|23.4|25.85|23.45|25.74|23.34|0
1734021900000|2024-12-12 16:45:00|25.79|23.39|25.85|23.45|26.03|23.63|25.79|23.39|0
1734022200000|2024-12-12 16:50:00|25.83|23.43|25.96|23.56|25.99|23.59|25.83|23.43|0
1734022500000|2024-12-12 16:55:00|25.94|23.54|26.1|23.7|26.1|23.7|25.91|23.51|0
1734022800000|2024-12-12 17:00:00|26.08|23.68|25.85|23.45|26.09|23.69|25.84|23.44|0
1734023100000|2024-12-12 17:05:00|25.86|23.46|25.74|23.34|25.86|23.46|25.73|23.33|0
1734023400000|2024-12-12 17:10:00|25.73|23.33|25.71|23.31|25.75|23.35|25.68|23.28|0
1734023700000|2024-12-12 17:15:00|25.67|23.27|25.66|23.26|25.67|23.27|25.6|23.2|0
1734024000000|2024-12-12 17:20:00|25.65|23.25|25.78|23.38|25.83|23.43|25.63|23.23|0
1734024300000|2024-12-12 17:25:00|25.79|23.39|25.87|23.47|25.93|23.53|25.59|23.19|0
1734024600000|2024-12-12 17:30:00|25.88|23.48|26.06|23.66|26.07|23.67|25.85|23.45|0
1734024900000|2024-12-12 17:35:00|26.07|23.67|25.98|23.58|26.15|23.75|25.97|23.57|0
1734025200000|2024-12-12 17:40:00|26|23.6|26.03|23.63|26.11|23.71|26|23.6|0
1734025500000|2024-12-12 17:45:00|25.95|23.55|25.95|23.55|25.99|23.59|25.9|23.5|0
1734025800000|2024-12-12 17:50:00|25.96|23.56|25.94|23.54|26.05|23.65|25.94|23.54|0
1734026100000|2024-12-12 17:55:00|25.93|23.53|25.74|23.34|25.93|23.53|25.72|23.32|0
1734026400000|2024-12-12 18:00:00|25.75|23.35|25.87|23.47|25.87|23.47|25.71|23.31|0
1734026700000|2024-12-12 18:05:00|25.9|23.5|25.75|23.35|25.9|23.5|25.75|23.35|0
1734027000000|2024-12-12 18:10:00|25.74|23.34|25.74|23.34|25.88|23.48|25.73|23.33|0
1734027300000|2024-12-12 18:15:00|25.75|23.35|25.72|23.32|25.83|23.43|25.72|23.32|0
1734027600000|2024-12-12 18:20:00|25.73|23.33|25.71|23.31|25.78|23.38|25.69|23.29|0
1734027900000|2024-12-12 18:25:00|25.73|23.33|25.86|23.46|25.88|23.48|25.67|23.27|0
1734028200000|2024-12-12 18:30:00|25.87|23.47|25.98|23.58|25.98|23.58|25.86|23.46|0
1734028500000|2024-12-12 18:35:00|25.99|23.59|26.01|23.61|26.12|23.72|25.99|23.59|0
1734028800000|2024-12-12 18:40:00|26.02|23.62|26.09|23.69|26.12|23.72|25.95|23.55|0
1734029100000|2024-12-12 18:45:00|26.1|23.7|26.03|23.63|26.1|23.7|26.03|23.63|0
1734029400000|2024-12-12 18:50:00|26.02|23.62|26.08|23.68|26.12|23.72|26.02|23.62|0
1734029700000|2024-12-12 18:55:00|26.1|23.7|26.2|23.8|26.21|23.81|26.06|23.66|0
1734030000000|2024-12-12 19:00:00|26.21|23.81|26.28|23.88|26.39|23.99|25.99|23.59|0
1734030300000|2024-12-12 19:05:00|26.27|23.87|26.36|23.96|26.37|23.97|26.22|23.82|0
1734030600000|2024-12-12 19:10:00|26.35|23.95|26.43|24.03|26.45|24.05|26.26|23.86|0
1734030900000|2024-12-12 19:15:00|26.42|24.02|26.51|24.11|26.54|24.14|26.4|24|0
1734031200000|2024-12-12 19:20:00|26.55|24.15|26.67|24.27|26.81|24.41|26.52|24.12|0
1734031500000|2024-12-12 19:25:00|26.68|24.28|26.75|24.35|26.76|24.36|26.59|24.19|0
1734031800000|2024-12-12 19:30:00|26.76|24.36|26.63|24.23|26.76|24.36|26.6|24.2|0
1734032100000|2024-12-12 19:35:00|26.65|24.25|26.54|24.14|26.68|24.28|26.53|24.13|0
1734032400000|2024-12-12 19:40:00|26.53|24.13|26.59|24.19|26.7|24.3|26.53|24.13|0
1734032700000|2024-12-12 19:45:00|26.6|24.2|26.63|24.23|26.67|24.27|26.52|24.12|0
1734033000000|2024-12-12 19:50:00|26.64|24.24|26.66|24.26|26.74|24.34|26.59|24.19|0
1734033300000|2024-12-12 19:55:00|26.65|24.25|26.65|24.25|26.74|24.34|26.62|24.22|0
1734033600000|2024-12-12 20:00:00|26.7|24.3|26.74|24.34|26.77|24.37|26.65|24.25|0
1734033900000|2024-12-12 20:05:00|26.73|24.33|27.06|24.66|27.1|24.7|26.36|23.96|0
1734034200000|2024-12-12 20:10:00|27.07|24.67|27.16|24.76|27.21|24.81|27.06|24.66|0
1734034500000|2024-12-12 20:15:00|27.17|24.77|27.12|24.72|27.17|24.77|27.06|24.66|0
1734034800000|2024-12-12 20:20:00|27.14|24.74|27.15|24.75|27.16|24.76|27.05|24.65|0
1734035100000|2024-12-12 20:25:00|27.13|24.73|27.14|24.74|27.2|24.8|27.1|24.7|0
1734035400000|2024-12-12 20:30:00|27.11|24.71|26.96|24.56|27.14|24.74|26.96|24.56|0
1734035700000|2024-12-12 20:35:00|26.97|24.57|27.04|24.64|27.04|24.64|26.96|24.56|0
1734036000000|2024-12-12 20:40:00|27.1|24.7|26.85|24.45|27.14|24.74|26.85|24.45|0
1734036300000|2024-12-12 20:45:00|26.84|24.44|26.85|24.45|26.86|24.46|26.72|24.32|0
1734036600000|2024-12-12 20:50:00|26.82|24.42|26.99|24.59|26.99|24.59|26.72|24.32|0
1734036900000|2024-12-12 20:55:00|27.01|24.61|27.12|24.72|27.12|24.72|27.01|24.61|0
1734037200000|2024-12-12 21:00:00|27.13|24.73|27.25|24.85|27.28|24.88|27.13|24.73|0
1734037500000|2024-12-12 21:05:00|27.26|24.86|27.22|24.82|27.29|24.89|27.2|24.8|0
1734037800000|2024-12-12 21:10:00|27.23|24.83|27.28|24.88|27.33|24.93|27.23|24.83|0
1734038100000|2024-12-12 21:15:00|27.38|24.78|27.17|24.57|27.45|24.85|27.16|24.56|0
1734038400000|2024-12-12 21:20:00|27.16|24.56|27.11|24.51|27.2|24.6|27.11|24.51|0
1734038700000|2024-12-12 21:25:00|27.09|24.49|27.08|24.48|27.16|24.56|27.08|24.48|0
1734039000000|2024-12-12 21:30:00|27.06|24.46|27.13|24.53|27.14|24.54|27.06|24.46|0
1734039300000|2024-12-12 21:35:00|27.14|24.54|27.25|24.65|27.26|24.66|27.14|24.54|0
1734039600000|2024-12-12 21:40:00|27.22|24.62|27.21|24.61|27.27|24.67|27.2|24.6|0
1734039900000|2024-12-12 21:45:00|27.22|24.62|27.22|24.62|27.28|24.68|27.2|24.6|0
1734040200000|2024-12-12 21:50:00|27.23|24.63|27.24|24.64|27.29|24.69|27.22|24.62|0
1734040500000|2024-12-12 21:55:00|27.25|24.65|27.31|24.71|27.31|24.71|27.24|24.64|0
1734040800000|2024-12-12 22:00:00|27.24|24.64|27.27|24.67|27.29|24.69|27.24|24.64|0
1734041100000|2024-12-12 22:05:00|27.26|24.66|27.29|24.69|27.29|24.69|27.25|24.65|0
1734041400000|2024-12-12 22:10:00|27.27|24.67|27.28|24.68|27.31|24.71|27.27|24.67|0
1734041700000|2024-12-12 22:15:00|27.27|24.67|27.26|24.66|27.27|24.67|27.25|24.65|0
1734042000000|2024-12-12 22:20:00|27.25|24.65|27.2|24.6|27.27|24.67|27.19|24.59|0
1734042300000|2024-12-12 22:25:00|27.19|24.59|27.12|24.52|27.19|24.59|27.12|24.52|0
1734042600000|2024-12-12 22:30:00|27.14|24.54|27.11|24.51|27.14|24.54|27.07|24.47|0
1734042900000|2024-12-12 22:35:00|27.12|24.52|27.04|24.44|27.12|24.52|27.02|24.42|0
1734043200000|2024-12-12 22:40:00|27.05|24.45|26.97|24.37|27.05|24.45|26.92|24.32|0
1734043500000|2024-12-12 22:45:00|26.98|24.38|27|24.4|27.08|24.48|26.9|24.3|0
1734043800000|2024-12-12 22:50:00|26.95|24.35|26.95|24.35|26.96|24.36|26.93|24.33|0
1734044100000|2024-12-12 22:55:00|26.96|24.36|26.89|24.29|26.96|24.36|26.88|24.28|0
1734044400000|2024-12-12 23:00:00|26.92|24.32|27.02|24.42|27.08|24.48|26.92|24.32|0
1734044700000|2024-12-12 23:05:00|27.01|24.41|27.08|24.48|27.08|24.48|26.97|24.37|0
1734045000000|2024-12-12 23:10:00|27.07|24.47|27.1|24.5|27.11|24.51|27.06|24.46|0
1734045300000|2024-12-12 23:15:00|27.09|24.49|27.02|24.42|27.09|24.49|27.02|24.42|0
1734045600000|2024-12-12 23:20:00|27.01|24.41|27.02|24.42|27.04|24.44|27.01|24.41|0
1734045900000|2024-12-12 23:25:00|27.03|24.43|27.04|24.44|27.05|24.45|27.01|24.41|0
1734046200000|2024-12-12 23:30:00|27.03|24.43|26.99|24.39|27.07|24.47|26.99|24.39|0
1734046500000|2024-12-12 23:35:00|26.98|24.38|26.97|24.37|27|24.4|26.96|24.36|0
1734046800000|2024-12-12 23:40:00|26.98|24.38|26.97|24.37|27.01|24.41|26.97|24.37|0
1734047100000|2024-12-12 23:45:00|26.95|24.35|27|24.4|27|24.4|26.92|24.32|0
1734047400000|2024-12-12 23:50:00|26.99|24.39|26.99|24.39|27.01|24.41|26.96|24.36|0
1734047700000|2024-12-12 23:55:00|26.97|24.37|26.96|24.36|26.99|24.39|26.93|24.33|0
1734048000000|2024-12-13 00:00:00|26.95|24.35|26.96|24.36|27.02|24.42|26.94|24.34|0
1734048300000|2024-12-13 00:05:00|26.97|24.37|26.88|24.28|26.97|24.37|26.87|24.27|0
1734048600000|2024-12-13 00:10:00|26.87|24.27|26.82|24.22|26.88|24.28|26.81|24.21|0
1734048900000|2024-12-13 00:15:00|26.81|24.21|26.84|24.24|26.87|24.27|26.81|24.21|0
1734049200000|2024-12-13 00:20:00|26.83|24.23|26.81|24.21|26.83|24.23|26.77|24.17|0
1734049500000|2024-12-13 00:25:00|26.82|24.22|26.76|24.16|26.82|24.22|26.75|24.15|0
1734049800000|2024-12-13 00:30:00|26.75|24.15|26.74|24.14|26.75|24.15|26.72|24.12|0
1734050100000|2024-12-13 00:35:00|26.75|24.15|26.73|24.13|26.78|24.18|26.73|24.13|0
1734050400000|2024-12-13 00:40:00|26.72|24.12|26.72|24.12|26.74|24.14|26.7|24.1|0
1734050700000|2024-12-13 00:45:00|26.71|24.11|26.78|24.18|26.78|24.18|26.71|24.11|0
1734051000000|2024-12-13 00:50:00|26.77|24.17|26.76|24.16|26.77|24.17|26.71|24.11|0
1734051300000|2024-12-13 00:55:00|26.74|24.14|26.77|24.17|26.77|24.17|26.73|24.13|0
1734051600000|2024-12-13 01:00:00|26.79|24.19|26.81|24.21|26.85|24.25|26.78|24.18|0
1734051900000|2024-12-13 01:05:00|26.8|24.2|26.8|24.2|26.83|24.23|26.79|24.19|0
1734052200000|2024-12-13 01:10:00|26.79|24.19|26.81|24.21|26.81|24.21|26.78|24.18|0
1734052500000|2024-12-13 01:15:00|26.82|24.22|26.84|24.24|26.89|24.29|26.82|24.22|0
1734052800000|2024-12-13 01:20:00|26.85|24.25|26.88|24.28|26.92|24.32|26.85|24.25|0
1734053100000|2024-12-13 01:25:00|26.89|24.29|26.92|24.32|26.93|24.33|26.87|24.27|0
1734053400000|2024-12-13 01:30:00|26.82|24.42|26.78|24.38|26.82|24.42|26.78|24.38|0
1734053700000|2024-12-13 01:35:00|26.79|24.39|26.79|24.39|26.8|24.4|26.77|24.37|0
1734054000000|2024-12-13 01:40:00|26.8|24.4|26.79|24.39|26.81|24.41|26.77|24.37|0
1734054300000|2024-12-13 01:45:00|26.78|24.38|26.79|24.39|26.81|24.41|26.74|24.34|0
1734054600000|2024-12-13 01:50:00|26.78|24.38|26.84|24.44|26.84|24.44|26.77|24.37|0
1734054900000|2024-12-13 01:55:00|26.83|24.43|26.81|24.41|26.83|24.43|26.8|24.4|0
1734055200000|2024-12-13 02:00:00|26.82|24.42|26.92|24.52|26.95|24.55|26.81|24.41|0
1734055500000|2024-12-13 02:05:00|26.93|24.53|26.96|24.56|26.96|24.56|26.9|24.5|0
1734055800000|2024-12-13 02:10:00|26.97|24.57|26.96|24.56|27.04|24.64|26.95|24.55|0
1734056100000|2024-12-13 02:15:00|26.95|24.55|26.88|24.48|26.95|24.55|26.88|24.48|0
1734056400000|2024-12-13 02:20:00|26.89|24.49|26.82|24.42|26.9|24.5|26.81|24.41|0
1734056700000|2024-12-13 02:25:00|26.83|24.43|26.8|24.4|26.85|24.45|26.78|24.38|0
1734057000000|2024-12-13 02:30:00|26.81|24.41|26.82|24.42|26.84|24.44|26.81|24.41|0
1734057300000|2024-12-13 02:35:00|26.81|24.41|26.84|24.44|26.84|24.44|26.79|24.39|0
1734057600000|2024-12-13 02:40:00|26.85|24.45|26.87|24.47|26.88|24.48|26.83|24.43|0
1734057900000|2024-12-13 02:45:00|26.85|24.45|26.85|24.45|26.86|24.46|26.81|24.41|0
1734058200000|2024-12-13 02:50:00|26.86|24.46|26.87|24.47|26.88|24.48|26.85|24.45|0
1734058500000|2024-12-13 02:55:00|26.88|24.48|26.82|24.42|26.88|24.48|26.81|24.41|0
1734058800000|2024-12-13 03:00:00|26.81|24.41|26.9|24.5|26.9|24.5|26.81|24.41|0
1734059100000|2024-12-13 03:05:00|26.91|24.51|26.9|24.5|26.91|24.51|26.88|24.48|0
1734059400000|2024-12-13 03:10:00|26.89|24.49|26.9|24.5|26.9|24.5|26.87|24.47|0
1734059700000|2024-12-13 03:15:00|26.91|24.51|26.86|24.46|26.92|24.52|26.86|24.46|0
1734060000000|2024-12-13 03:20:00|26.88|24.48|26.92|24.52|26.93|24.53|26.88|24.48|0
1734060300000|2024-12-13 03:25:00|26.93|24.53|26.99|24.59|26.99|24.59|26.92|24.52|0
1734060600000|2024-12-13 03:30:00|26.98|24.58|26.95|24.55|26.98|24.58|26.95|24.55|0
1734060900000|2024-12-13 03:35:00|26.96|24.56|26.92|24.52|26.97|24.57|26.92|24.52|0
1734061200000|2024-12-13 03:40:00|26.91|24.51|26.96|24.56|26.97|24.57|26.91|24.51|0
1734061500000|2024-12-13 03:45:00|26.95|24.55|26.9|24.5|26.96|24.56|26.9|24.5|0
1734061800000|2024-12-13 03:50:00|26.91|24.51|26.93|24.53|26.95|24.55|26.9|24.5|0
1734062100000|2024-12-13 03:55:00|26.91|24.51|26.95|24.55|26.95|24.55|26.91|24.51|0
1734062400000|2024-12-13 04:00:00|26.94|24.54|26.95|24.55|26.98|24.58|26.94|24.54|0
1734062700000|2024-12-13 04:05:00|26.96|24.56|26.95|24.55|26.96|24.56|26.93|24.53|0
1734063000000|2024-12-13 04:10:00|26.94|24.54|26.92|24.52|26.94|24.54|26.91|24.51|0
1734063300000|2024-12-13 04:15:00|26.93|24.53|26.94|24.54|26.98|24.58|26.93|24.53|0
1734063600000|2024-12-13 04:20:00|26.92|24.52|26.87|24.47|26.93|24.53|26.87|24.47|0
1734063900000|2024-12-13 04:25:00|26.88|24.48|26.87|24.47|26.9|24.5|26.87|24.47|0
1734064200000|2024-12-13 04:30:00|26.86|24.46|26.85|24.45|26.87|24.47|26.85|24.45|0
1734064500000|2024-12-13 04:35:00|26.84|24.44|26.82|24.42|26.84|24.44|26.8|24.4|0
1734064800000|2024-12-13 04:40:00|26.81|24.41|26.82|24.42|26.83|24.43|26.81|24.41|0
1734065100000|2024-12-13 04:45:00|26.81|24.41|26.78|24.38|26.81|24.41|26.78|24.38|0
1734065400000|2024-12-13 04:50:00|26.79|24.39|26.75|24.35|26.79|24.39|26.74|24.34|0
1734065700000|2024-12-13 04:55:00|26.76|24.36|26.74|24.34|26.76|24.36|26.74|24.34|0
1734066000000|2024-12-13 05:00:00|26.75|24.35|26.74|24.34|26.76|24.36|26.73|24.33|0
1734066300000|2024-12-13 05:05:00|26.75|24.35|26.79|24.39|26.79|24.39|26.75|24.35|0
1734066600000|2024-12-13 05:10:00|26.81|24.41|26.82|24.42|26.84|24.44|26.81|24.41|0
1734066900000|2024-12-13 05:15:00|26.83|24.43|26.82|24.42|26.84|24.44|26.82|24.42|0
1734067200000|2024-12-13 05:20:00|26.83|24.43|26.81|24.41|26.84|24.44|26.81|24.41|0
1734067500000|2024-12-13 05:25:00|26.83|24.43|26.8|24.4|26.83|24.43|26.78|24.38|0
1734067800000|2024-12-13 05:30:00|26.82|24.42|26.81|24.41|26.82|24.42|26.8|24.4|0
1734068100000|2024-12-13 05:35:00|26.82|24.42|26.81|24.41|26.82|24.42|26.8|24.4|0
1734068400000|2024-12-13 05:40:00|26.8|24.4|26.79|24.39|26.8|24.4|26.76|24.36|0
1734068700000|2024-12-13 05:45:00|26.81|24.41|26.77|24.37|26.81|24.41|26.76|24.36|0
1734069000000|2024-12-13 05:50:00|26.79|24.39|26.76|24.36|26.81|24.41|26.76|24.36|0
1734069300000|2024-12-13 05:55:00|26.77|24.37|26.78|24.38|26.8|24.4|26.77|24.37|0
1734069600000|2024-12-13 06:00:00|26.77|24.37|26.73|24.33|26.77|24.37|26.73|24.33|0
1734069900000|2024-12-13 06:05:00|26.71|24.31|26.72|24.32|26.72|24.32|26.7|24.3|0
1734070200000|2024-12-13 06:10:00|26.74|24.34|26.7|24.3|26.74|24.34|26.7|24.3|0
1734070500000|2024-12-13 06:15:00|26.71|24.31|26.72|24.32|26.75|24.35|26.71|24.31|0
1734070800000|2024-12-13 06:20:00|26.71|24.31|26.69|24.29|26.72|24.32|26.69|24.29|0
1734071100000|2024-12-13 06:25:00|26.7|24.3|26.67|24.27|26.7|24.3|26.66|24.26|0
1734071400000|2024-12-13 06:30:00|26.69|24.29|26.7|24.3|26.7|24.3|26.67|24.27|0
1734071700000|2024-12-13 06:35:00|26.71|24.31|26.68|24.28|26.73|24.33|26.68|24.28|0
1734072000000|2024-12-13 06:40:00|26.67|24.27|26.66|24.26|26.68|24.28|26.65|24.25|0
1734072300000|2024-12-13 06:45:00|26.67|24.27|26.66|24.26|26.67|24.27|26.65|24.25|0
1734072600000|2024-12-13 06:50:00|26.65|24.25|26.6|24.2|26.65|24.25|26.58|24.18|0
1734072900000|2024-12-13 06:55:00|26.59|24.19|26.58|24.18|26.6|24.2|26.58|24.18|0
1734073200000|2024-12-13 07:00:00|26.59|24.19|26.64|24.24|26.64|24.24|26.55|24.15|0
1734073500000|2024-12-13 07:05:00|26.66|24.26|26.62|24.22|26.71|24.31|26.62|24.22|0
1734073800000|2024-12-13 07:10:00|26.63|24.23|26.6|24.2|26.67|24.27|26.6|24.2|0
1734074100000|2024-12-13 07:15:00|26.61|24.21|26.61|24.21|26.64|24.24|26.6|24.2|0
1734074400000|2024-12-13 07:20:00|26.58|24.18|26.55|24.15|26.61|24.21|26.55|24.15|0
1734074700000|2024-12-13 07:25:00|26.56|24.16|26.51|24.11|26.57|24.17|26.5|24.1|0
1734075000000|2024-12-13 07:30:00|26.52|24.12|26.52|24.12|26.55|24.15|26.49|24.09|0
1734075300000|2024-12-13 07:35:00|26.51|24.11|26.55|24.15|26.57|24.17|26.51|24.11|0
1734075600000|2024-12-13 07:40:00|26.53|24.13|26.55|24.15|26.57|24.17|26.52|24.12|0
1734075900000|2024-12-13 07:45:00|26.56|24.16|26.54|24.14|26.58|24.18|26.54|24.14|0
1734076200000|2024-12-13 07:50:00|26.53|24.13|26.51|24.11|26.53|24.13|26.5|24.1|0
1734076500000|2024-12-13 07:55:00|26.52|24.12|26.54|24.14|26.56|24.16|26.5|24.1|0
1734076800000|2024-12-13 08:00:00|26.55|24.15|26.45|24.05|26.58|24.18|26.45|24.05|0
1734077100000|2024-12-13 08:05:00|26.44|24.04|26.46|24.06|26.5|24.1|26.43|24.03|0
1734077400000|2024-12-13 08:10:00|26.45|24.05|26.46|24.06|26.47|24.07|26.43|24.03|0
1734077700000|2024-12-13 08:15:00|26.45|24.05|26.38|23.98|26.45|24.05|26.38|23.98|0
1734078000000|2024-12-13 08:20:00|26.37|23.97|26.33|23.93|26.37|23.97|26.33|23.93|0
1734078300000|2024-12-13 08:25:00|26.32|23.92|26.28|23.88|26.32|23.92|26.26|23.86|0
1734078600000|2024-12-13 08:30:00|26.29|23.89|26.35|23.95|26.35|23.95|26.26|23.86|0
1734078900000|2024-12-13 08:35:00|26.33|23.93|26.31|23.91|26.36|23.96|26.3|23.9|0
1734079200000|2024-12-13 08:40:00|26.3|23.9|26.36|23.96|26.36|23.96|26.3|23.9|0
1734079500000|2024-12-13 08:45:00|26.37|23.97|26.36|23.96|26.42|24.02|26.34|23.94|0
1734079800000|2024-12-13 08:50:00|26.35|23.95|26.34|23.94|26.37|23.97|26.34|23.94|0
1734080100000|2024-12-13 08:55:00|26.35|23.95|26.33|23.93|26.36|23.96|26.3|23.9|0
1734080400000|2024-12-13 09:00:00|26.31|23.91|26.29|23.89|26.34|23.94|26.29|23.89|0
1734080700000|2024-12-13 09:05:00|26.28|23.88|26.31|23.91|26.33|23.93|26.27|23.87|0
1734081000000|2024-12-13 09:10:00|26.32|23.92|26.26|23.86|26.32|23.92|26.24|23.84|0
1734081300000|2024-12-13 09:15:00|26.24|23.84|26.28|23.88|26.29|23.89|26.23|23.83|0
1734081600000|2024-12-13 09:20:00|26.29|23.89|26.23|23.83|26.29|23.89|26.23|23.83|0
1734081900000|2024-12-13 09:25:00|26.24|23.84|26.22|23.82|26.26|23.86|26.21|23.81|0
1734082200000|2024-12-13 09:30:00|26.23|23.83|26.3|23.9|26.31|23.91|26.23|23.83|0
1734082500000|2024-12-13 09:35:00|26.31|23.91|26.24|23.84|26.31|23.91|26.24|23.84|0
1734082800000|2024-12-13 09:40:00|26.23|23.83|26.16|23.76|26.24|23.84|26.15|23.75|0
1734083100000|2024-12-13 09:45:00|26.17|23.77|26.16|23.76|26.18|23.78|26.15|23.75|0
1734083400000|2024-12-13 09:50:00|26.17|23.77|26.14|23.74|26.17|23.77|26.12|23.72|0
1734083700000|2024-12-13 09:55:00|26.13|23.73|26.11|23.71|26.15|23.75|26.11|23.71|0
1734084000000|2024-12-13 10:00:00|26.12|23.72|26.05|23.65|26.12|23.72|26.04|23.64|0
1734084300000|2024-12-13 10:05:00|26.07|23.67|26.1|23.7|26.11|23.71|26.05|23.65|0
1734084600000|2024-12-13 10:10:00|26.09|23.69|26.06|23.66|26.09|23.69|26.06|23.66|0
1734084900000|2024-12-13 10:15:00|26.07|23.67|26.12|23.72|26.14|23.74|26.07|23.67|0
1734085200000|2024-12-13 10:20:00|26.13|23.73|26.1|23.7|26.13|23.73|26.08|23.68|0
1734085500000|2024-12-13 10:25:00|26.08|23.68|26.05|23.65|26.09|23.69|26.04|23.64|0
1734085800000|2024-12-13 10:30:00|26.06|23.66|26.1|23.7|26.1|23.7|26.06|23.66|0
1734086100000|2024-12-13 10:35:00|26.09|23.69|26.05|23.65|26.1|23.7|26.04|23.64|0
1734086400000|2024-12-13 10:40:00|26.04|23.64|26.02|23.62|26.05|23.65|26|23.6|0
1734086700000|2024-12-13 10:45:00|26.04|23.64|26.01|23.61|26.04|23.64|26|23.6|0
1734087000000|2024-12-13 10:50:00|26|23.6|26.04|23.64|26.04|23.64|26|23.6|0
1734087300000|2024-12-13 10:55:00|26.06|23.66|26.03|23.63|26.06|23.66|26|23.6|0
1734087600000|2024-12-13 11:00:00|26.04|23.64|26.01|23.61|26.04|23.64|26.01|23.61|0
1734087900000|2024-12-13 11:05:00|26.02|23.62|25.99|23.59|26.02|23.62|25.99|23.59|0
1734088200000|2024-12-13 11:10:00|25.98|23.58|26.04|23.64|26.04|23.64|25.98|23.58|0
1734088500000|2024-12-13 11:15:00|26.03|23.63|26.03|23.63|26.07|23.67|26.02|23.62|0
1734088800000|2024-12-13 11:20:00|26.02|23.62|26.02|23.62|26.03|23.63|25.99|23.59|0
1734089100000|2024-12-13 11:25:00|26.01|23.61|26.05|23.65|26.07|23.67|26.01|23.61|0
1734089400000|2024-12-13 11:30:00|26.06|23.66|26.02|23.62|26.06|23.66|25.99|23.59|0
1734089700000|2024-12-13 11:35:00|26.01|23.61|26.07|23.67|26.07|23.67|26.01|23.61|0
1734090000000|2024-12-13 11:40:00|26.08|23.68|26.01|23.61|26.1|23.7|26.01|23.61|0
1734090300000|2024-12-13 11:45:00|26|23.6|26.03|23.63|26.03|23.63|26|23.6|0
1734090600000|2024-12-13 11:50:00|26.04|23.64|26.08|23.68|26.09|23.69|26.03|23.63|0
1734090900000|2024-12-13 11:55:00|26.09|23.69|26.06|23.66|26.09|23.69|26.03|23.63|0
1734091200000|2024-12-13 12:00:00|26.05|23.65|26.01|23.61|26.1|23.7|26.01|23.61|0
1734091500000|2024-12-13 12:05:00|26.02|23.62|25.97|23.57|26.02|23.62|25.97|23.57|0
1734091800000|2024-12-13 12:10:00|25.98|23.58|25.96|23.56|26.01|23.61|25.96|23.56|0
1734092100000|2024-12-13 12:15:00|25.95|23.55|25.97|23.57|25.99|23.59|25.95|23.55|0
1734092400000|2024-12-13 12:20:00|25.98|23.58|25.97|23.57|26.01|23.61|25.96|23.56|0
1734092700000|2024-12-13 12:25:00|25.96|23.56|25.97|23.57|25.98|23.58|25.96|23.56|0
1734093000000|2024-12-13 12:30:00|25.96|23.56|25.95|23.55|25.98|23.58|25.95|23.55|0
1734093300000|2024-12-13 12:35:00|25.94|23.54|25.99|23.59|26|23.6|25.94|23.54|0
1734093600000|2024-12-13 12:40:00|25.98|23.58|25.93|23.53|25.98|23.58|25.92|23.52|0
1734093900000|2024-12-13 12:45:00|25.94|23.54|25.94|23.54|25.95|23.55|25.92|23.52|0
1734094200000|2024-12-13 12:50:00|25.95|23.55|25.92|23.52|25.95|23.55|25.92|23.52|0
1734094500000|2024-12-13 12:55:00|25.91|23.51|25.94|23.54|25.94|23.54|25.9|23.5|0
1734094800000|2024-12-13 13:00:00|25.93|23.53|25.89|23.49|25.93|23.53|25.81|23.41|0
1734095100000|2024-12-13 13:05:00|25.91|23.51|25.92|23.52|25.93|23.53|25.85|23.45|0
1734095400000|2024-12-13 13:10:00|25.93|23.53|25.86|23.46|25.93|23.53|25.85|23.45|0
1734095700000|2024-12-13 13:15:00|25.85|23.45|25.86|23.46|25.87|23.47|25.84|23.44|0
1734096000000|2024-12-13 13:20:00|25.87|23.47|25.88|23.48|25.89|23.49|25.86|23.46|0
1734096300000|2024-12-13 13:25:00|25.89|23.49|25.86|23.46|25.89|23.49|25.86|23.46|0
1734096600000|2024-12-13 13:30:00|25.84|23.44|25.87|23.47|25.87|23.47|25.82|23.42|0
1734096900000|2024-12-13 13:35:00|25.85|23.45|25.93|23.53|25.93|23.53|25.84|23.44|0
1734097200000|2024-12-13 13:40:00|25.92|23.52|25.87|23.47|25.93|23.53|25.86|23.46|0
1734097500000|2024-12-13 13:45:00|25.89|23.49|25.9|23.5|25.92|23.52|25.86|23.46|0
1734097800000|2024-12-13 13:50:00|25.91|23.51|25.92|23.52|25.98|23.58|25.89|23.49|0
1734098100000|2024-12-13 13:55:00|25.93|23.53|25.94|23.54|25.95|23.55|25.92|23.52|0
1734098400000|2024-12-13 14:00:00|25.96|23.56|26.13|23.73|26.13|23.73|25.96|23.56|0
1734098700000|2024-12-13 14:05:00|26.14|23.74|26.14|23.74|26.16|23.76|26.11|23.71|0
1734099000000|2024-12-13 14:10:00|26.15|23.75|26.18|23.78|26.21|23.81|26.12|23.72|0
1734099300000|2024-12-13 14:15:00|26.2|23.8|26.26|23.86|26.26|23.86|26.18|23.78|0
1734099600000|2024-12-13 14:20:00|26.25|23.85|26.28|23.88|26.3|23.9|26.23|23.83|0
1734099900000|2024-12-13 14:25:00|26.29|23.89|26.14|23.74|26.33|23.93|26.13|23.73|0
1734100200000|2024-12-13 14:30:00|26.23|23.83|25.86|23.46|26.59|24.19|25.84|23.44|0
1734100500000|2024-12-13 14:35:00|25.85|23.45|25.8|23.4|26|23.6|25.79|23.39|0
1734100800000|2024-12-13 14:40:00|25.79|23.39|25.9|23.5|26.01|23.61|25.76|23.36|0
1734101100000|2024-12-13 14:45:00|25.88|23.48|26.06|23.66|26.06|23.66|25.77|23.37|0
1734101400000|2024-12-13 14:50:00|26.05|23.65|26.3|23.9|26.34|23.94|25.99|23.59|0
1734101700000|2024-12-13 14:55:00|26.32|23.92|26.2|23.8|26.37|23.97|26.07|23.67|0
1734102000000|2024-12-13 15:00:00|26.16|23.76|26.34|23.94|26.39|23.99|26.16|23.76|0
1734102300000|2024-12-13 15:05:00|26.33|23.93|26.44|24.04|26.65|24.25|26.31|23.91|0
1734102600000|2024-12-13 15:10:00|26.43|24.03|26.48|24.08|26.48|24.08|26.27|23.87|0
1734102900000|2024-12-13 15:15:00|26.46|24.06|26.64|24.24|26.64|24.24|26.42|24.02|0
1734103200000|2024-12-13 15:20:00|26.63|24.23|26.64|24.24|26.66|24.26|26.57|24.17|0
1734103500000|2024-12-13 15:25:00|26.63|24.23|26.68|24.28|26.72|24.32|26.55|24.15|0
1734103800000|2024-12-13 15:30:00|26.69|24.29|26.71|24.31|26.72|24.32|26.57|24.17|0
1734104100000|2024-12-13 15:35:00|26.7|24.3|26.77|24.37|26.77|24.37|26.64|24.24|0
1734104400000|2024-12-13 15:40:00|26.78|24.38|27.23|24.83|27.32|24.92|26.77|24.37|0
1734104700000|2024-12-13 15:45:00|27.24|24.84|27.04|24.64|27.27|24.87|27.02|24.62|0
1734105000000|2024-12-13 15:50:00|27.03|24.63|27.29|24.89|27.35|24.95|27.03|24.63|0
1734105300000|2024-12-13 15:55:00|27.27|24.87|27.31|24.91|27.35|24.95|26.37|23.97|0
1734105600000|2024-12-13 16:00:00|27.33|24.93|27.28|24.88|27.36|24.96|27.17|24.77|0
1734105900000|2024-12-13 16:05:00|27.29|24.89|27.45|25.05|27.53|25.13|27.28|24.88|0
1734106200000|2024-12-13 16:10:00|27.44|25.04|27.53|25.13|27.58|25.18|27.25|24.85|0
1734106500000|2024-12-13 16:15:00|27.52|25.12|27.16|24.76|27.53|25.13|27.13|24.73|0
1734106800000|2024-12-13 16:20:00|27.17|24.77|27.13|24.73|27.28|24.88|27.13|24.73|0
1734107100000|2024-12-13 16:25:00|27.15|24.75|27.3|24.9|27.38|24.98|27.15|24.75|0
1734107400000|2024-12-13 16:30:00|27.29|24.89|26.88|24.48|27.29|24.89|26.87|24.47|0
1734107700000|2024-12-13 16:35:00|26.86|24.46|27.23|24.83|27.23|24.83|26.84|24.44|0
1734108000000|2024-12-13 16:40:00|27.24|24.84|27.21|24.81|27.27|24.87|26.97|24.57|0
1734108300000|2024-12-13 16:45:00|27.2|24.8|27.24|24.84|27.3|24.9|27.18|24.78|0
1734108600000|2024-12-13 16:50:00|27.23|24.83|27.35|24.95|27.37|24.97|27.16|24.76|0
1734108900000|2024-12-13 16:55:00|27.31|24.91|27.23|24.83|27.45|25.05|27.19|24.79|0
1734109200000|2024-12-13 17:00:00|27.26|24.86|27.27|24.87|27.32|24.92|27.23|24.83|0
1734109500000|2024-12-13 17:05:00|27.25|24.85|27.31|24.91|27.34|24.94|27.23|24.83|0
1734109800000|2024-12-13 17:10:00|27.3|24.9|27.36|24.96|27.39|24.99|27.14|24.74|0
1734110100000|2024-12-13 17:15:00|27.39|24.99|27.29|24.89|27.45|25.05|27.29|24.89|0
1734110400000|2024-12-13 17:20:00|27.31|24.91|27.44|25.04|27.53|25.13|27.24|24.84|0
1734110700000|2024-12-13 17:25:00|27.48|25.08|27.49|25.09|27.54|25.14|27.44|25.04|0
1734111000000|2024-12-13 17:30:00|27.48|25.08|27.51|25.11|27.57|25.17|27.48|25.08|0
1734111300000|2024-12-13 17:35:00|27.5|25.1|27.53|25.13|27.64|25.24|27.45|25.05|0
1734111600000|2024-12-13 17:40:00|27.56|25.16|27.6|25.2|27.65|25.25|27.48|25.08|0
1734111900000|2024-12-13 17:45:00|27.62|25.22|27.52|25.12|27.65|25.25|27.52|25.12|0
1734112200000|2024-12-13 17:50:00|27.53|25.13|27.44|25.04|27.63|25.23|27.36|24.96|0
1734112500000|2024-12-13 17:55:00|27.43|25.03|27.64|25.24|27.67|25.27|27.39|24.99|0
1734112800000|2024-12-13 18:00:00|27.65|25.25|27.48|25.08|27.68|25.28|27.44|25.04|0
1734113100000|2024-12-13 18:05:00|27.49|25.09|27.46|25.06|27.61|25.21|27.43|25.03|0
1734113400000|2024-12-13 18:10:00|27.45|25.05|27.42|25.02|27.52|25.12|27.39|24.99|0
1734113700000|2024-12-13 18:15:00|27.44|25.04|27.32|24.92|27.47|25.07|27.29|24.89|0
1734114000000|2024-12-13 18:20:00|27.33|24.93|27.35|24.95|27.42|25.02|27.3|24.9|0
1734114300000|2024-12-13 18:25:00|27.36|24.96|27.14|24.74|27.42|25.02|27.1|24.7|0
1734114600000|2024-12-13 18:30:00|27.15|24.75|27.16|24.76|27.28|24.88|27.12|24.72|0
1734114900000|2024-12-13 18:35:00|27.17|24.77|27.06|24.66|27.2|24.8|27.06|24.66|0
1734115200000|2024-12-13 18:40:00|27.07|24.67|27.08|24.68|27.12|24.72|27.04|24.64|0
1734115500000|2024-12-13 18:45:00|27.07|24.67|26.97|24.57|27.1|24.7|26.95|24.55|0
1734115800000|2024-12-13 18:50:00|26.98|24.58|27.05|24.65|27.13|24.73|26.97|24.57|0
1734116100000|2024-12-13 18:55:00|27.04|24.64|27.06|24.66|27.12|24.72|27.03|24.63|0
1734116400000|2024-12-13 19:00:00|27.07|24.67|27.08|24.68|27.14|24.74|27.04|24.64|0
1734116700000|2024-12-13 19:05:00|27.07|24.67|26.86|24.46|27.08|24.68|26.86|24.46|0
1734117000000|2024-12-13 19:10:00|26.9|24.5|27.05|24.65|27.07|24.67|26.9|24.5|0
1734117300000|2024-12-13 19:15:00|27.04|24.64|26.95|24.55|27.04|24.64|26.92|24.52|0
1734117600000|2024-12-13 19:20:00|26.94|24.54|26.81|24.41|27.01|24.61|26.1|23.7|0
1734117900000|2024-12-13 19:25:00|26.83|24.43|26.81|24.41|26.85|24.45|26.79|24.39|0
1734118200000|2024-12-13 19:30:00|26.8|24.4|26.73|24.33|26.8|24.4|26.7|24.3|0
1734118500000|2024-12-13 19:35:00|26.75|24.35|26.77|24.37|26.84|24.44|26.72|24.32|0
1734118800000|2024-12-13 19:40:00|26.75|24.35|26.76|24.36|26.78|24.38|26.71|24.31|0
1734119100000|2024-12-13 19:45:00|26.75|24.35|26.82|24.42|26.86|24.46|26.72|24.32|0
1734119400000|2024-12-13 19:50:00|26.8|24.4|26.81|24.41|26.89|24.49|26.76|24.36|0
1734119700000|2024-12-13 19:55:00|26.8|24.4|26.83|24.43|26.9|24.5|26.79|24.39|0
1734120000000|2024-12-13 20:00:00|26.82|24.42|26.76|24.36|26.84|24.44|26.75|24.35|0
1734120300000|2024-12-13 20:05:00|26.75|24.35|26.83|24.43|26.87|24.47|26.75|24.35|0
1734120600000|2024-12-13 20:10:00|26.82|24.42|26.85|24.45|26.85|24.45|26.78|24.38|0
1734120900000|2024-12-13 20:15:00|26.86|24.46|26.95|24.55|26.99|24.59|26.84|24.44|0
1734121200000|2024-12-13 20:20:00|26.94|24.54|26.92|24.52|27.06|24.66|26.91|24.51|0
1734121500000|2024-12-13 20:25:00|26.91|24.51|26.84|24.44|26.92|24.52|26.82|24.42|0
1734121800000|2024-12-13 20:30:00|26.85|24.45|26.75|24.35|26.89|24.49|26.75|24.35|0
1734122100000|2024-12-13 20:35:00|26.74|24.34|26.67|24.27|26.82|24.42|26.65|24.25|0
1734122400000|2024-12-13 20:40:00|26.68|24.28|26.82|24.42|26.83|24.43|26.68|24.28|0
1734122700000|2024-12-13 20:45:00|26.8|24.4|26.67|24.27|26.8|24.4|26.65|24.25|0
1734123000000|2024-12-13 20:50:00|26.66|24.26|26.9|24.5|26.9|24.5|26.66|24.26|0
1734123300000|2024-12-13 20:55:00|26.88|24.48|26.86|24.46|26.9|24.5|26.75|24.35|0
1734123600000|2024-12-13 21:00:00|26.85|24.45|27.05|24.65|27.06|24.66|26.85|24.45|0
1734123900000|2024-12-13 21:05:00|27.03|24.63|27.02|24.62|27.06|24.66|27|24.6|0
1734124200000|2024-12-13 21:10:00|27.01|24.61|27.1|24.7|27.1|24.7|27|24.6|0
1734311700000|2024-12-16 01:15:00|26.55|23.95|26.55|23.95|26.55|23.95|26.55|23.95|0
1734312000000|2024-12-16 01:20:00|26.54|23.94|26.53|23.93|26.56|23.96|26.52|23.92|0
1734312300000|2024-12-16 01:25:00|26.52|23.92|26.51|23.91|26.53|23.93|26.47|23.87|0
1734312600000|2024-12-16 01:30:00|26.41|24.01|26.37|23.97|26.41|24.01|26.36|23.96|0
1734312900000|2024-12-16 01:35:00|26.36|23.96|26.43|24.03|26.45|24.05|26.36|23.96|0
1734313200000|2024-12-16 01:40:00|26.44|24.04|26.41|24.01|26.44|24.04|26.39|23.99|0
1734313500000|2024-12-16 01:45:00|26.42|24.02|26.4|24|26.44|24.04|26.4|24|0
1734313800000|2024-12-16 01:50:00|26.41|24.01|26.39|23.99|26.42|24.02|26.39|23.99|0
1734314100000|2024-12-16 01:55:00|26.38|23.98|26.3|23.9|26.38|23.98|26.3|23.9|0
1734314400000|2024-12-16 02:00:00|26.31|23.91|26.3|23.9|26.34|23.94|26.3|23.9|0
1734314700000|2024-12-16 02:05:00|26.28|23.88|26.31|23.91|26.33|23.93|26.28|23.88|0
1734315000000|2024-12-16 02:10:00|26.29|23.89|26.25|23.85|26.29|23.89|26.24|23.84|0
1734315300000|2024-12-16 02:15:00|26.24|23.84|26.28|23.88|26.28|23.88|26.24|23.84|0
1734315600000|2024-12-16 02:20:00|26.27|23.87|26.22|23.82|26.27|23.87|26.22|23.82|0
1734315900000|2024-12-16 02:25:00|26.25|23.85|26.26|23.86|26.27|23.87|26.23|23.83|0
1734316200000|2024-12-16 02:30:00|26.24|23.84|26.23|23.83|26.26|23.86|26.22|23.82|0
1734316500000|2024-12-16 02:35:00|26.22|23.82|26.25|23.85|26.27|23.87|26.22|23.82|0
1734316800000|2024-12-16 02:40:00|26.24|23.84|26.22|23.82|26.24|23.84|26.22|23.82|0
1734317100000|2024-12-16 02:45:00|26.23|23.83|26.23|23.83|26.24|23.84|26.21|23.81|0
1734317400000|2024-12-16 02:50:00|26.24|23.84|26.21|23.81|26.24|23.84|26.21|23.81|0
1734317700000|2024-12-16 02:55:00|26.22|23.82|26.25|23.85|26.26|23.86|26.22|23.82|0
1734318000000|2024-12-16 03:00:00|26.24|23.84|26.24|23.84|26.27|23.87|26.24|23.84|0
1734318300000|2024-12-16 03:05:00|26.25|23.85|26.25|23.85|26.25|23.85|26.24|23.84|0
1734318600000|2024-12-16 03:10:00|26.24|23.84|26.26|23.86|26.27|23.87|26.24|23.84|0
1734318900000|2024-12-16 03:15:00|26.25|23.85|26.27|23.87|26.27|23.87|26.25|23.85|0
1734319200000|2024-12-16 03:20:00|26.28|23.88|26.27|23.87|26.28|23.88|26.26|23.86|0
1734319500000|2024-12-16 03:25:00|26.26|23.86|26.23|23.83|26.28|23.88|26.23|23.83|0
1734319800000|2024-12-16 03:30:00|26.24|23.84|26.25|23.85|26.27|23.87|26.23|23.83|0
1734320100000|2024-12-16 03:35:00|26.24|23.84|26.23|23.83|26.25|23.85|26.22|23.82|0
1734320400000|2024-12-16 03:40:00|26.24|23.84|26.29|23.89|26.29|23.89|26.23|23.83|0
1734320700000|2024-12-16 03:45:00|26.3|23.9|26.3|23.9|26.31|23.91|26.27|23.87|0
1734321000000|2024-12-16 03:50:00|26.31|23.91|26.34|23.94|26.35|23.95|26.31|23.91|0
1734321300000|2024-12-16 03:55:00|26.35|23.95|26.34|23.94|26.35|23.95|26.33|23.93|0
1734321600000|2024-12-16 04:00:00|26.33|23.93|26.3|23.9|26.34|23.94|26.3|23.9|0
1734321900000|2024-12-16 04:05:00|26.29|23.89|26.31|23.91|26.31|23.91|26.29|23.89|0
1734322200000|2024-12-16 04:10:00|26.3|23.9|26.28|23.88|26.31|23.91|26.28|23.88|0
1734322500000|2024-12-16 04:15:00|26.26|23.86|26.29|23.89|26.3|23.9|26.26|23.86|0
1734322800000|2024-12-16 04:20:00|26.3|23.9|26.27|23.87|26.3|23.9|26.27|23.87|0
1734323100000|2024-12-16 04:25:00|26.28|23.88|26.29|23.89|26.3|23.9|26.27|23.87|0
1734323400000|2024-12-16 04:30:00|26.3|23.9|26.27|23.87|26.31|23.91|26.27|23.87|0
1734323700000|2024-12-16 04:35:00|26.28|23.88|26.32|23.92|26.33|23.93|26.27|23.87|0
1734324000000|2024-12-16 04:40:00|26.33|23.93|26.31|23.91|26.33|23.93|26.3|23.9|0
1734324300000|2024-12-16 04:45:00|26.32|23.92|26.35|23.95|26.36|23.96|26.32|23.92|0
1734324600000|2024-12-16 04:50:00|26.34|23.94|26.37|23.97|26.38|23.98|26.33|23.93|0
1734324900000|2024-12-16 04:55:00|26.38|23.98|26.37|23.97|26.38|23.98|26.36|23.96|0
1734325200000|2024-12-16 05:00:00|26.38|23.98|26.37|23.97|26.38|23.98|26.36|23.96|0
1734325500000|2024-12-16 05:05:00|26.36|23.96|26.36|23.96|26.37|23.97|26.35|23.95|0
1734325800000|2024-12-16 05:10:00|26.35|23.95|26.37|23.97|26.37|23.97|26.35|23.95|0
1734326100000|2024-12-16 05:15:00|26.36|23.96|26.37|23.97|26.38|23.98|26.36|23.96|0
1734326400000|2024-12-16 05:20:00|26.38|23.98|26.4|24|26.41|24.01|26.38|23.98|0
1734326700000|2024-12-16 05:25:00|26.41|24.01|26.44|24.04|26.46|24.06|26.41|24.01|0
1734327000000|2024-12-16 05:30:00|26.43|24.03|26.41|24.01|26.43|24.03|26.4|24|0
1734327300000|2024-12-16 05:35:00|26.4|24|26.42|24.02|26.42|24.02|26.4|24|0
1734327600000|2024-12-16 05:40:00|26.43|24.03|26.46|24.06|26.47|24.07|26.42|24.02|0
1734327900000|2024-12-16 05:45:00|26.47|24.07|26.45|24.05|26.47|24.07|26.43|24.03|0
1734328200000|2024-12-16 05:50:00|26.44|24.04|26.42|24.02|26.45|24.05|26.4|24|0
1734328500000|2024-12-16 05:55:00|26.43|24.03|26.44|24.04|26.45|24.05|26.43|24.03|0
1734328800000|2024-12-16 06:00:00|26.43|24.03|26.42|24.02|26.44|24.04|26.39|23.99|0
1734329100000|2024-12-16 06:05:00|26.41|24.01|26.41|24.01|26.42|24.02|26.39|23.99|0
1734329400000|2024-12-16 06:10:00|26.42|24.02|26.39|23.99|26.43|24.03|26.38|23.98|0
1734329700000|2024-12-16 06:15:00|26.4|24|26.38|23.98|26.4|24|26.38|23.98|0
1734330000000|2024-12-16 06:20:00|26.36|23.96|26.34|23.94|26.38|23.98|26.32|23.92|0
1734330300000|2024-12-16 06:25:00|26.33|23.93|26.34|23.94|26.36|23.96|26.33|23.93|0
1734330600000|2024-12-16 06:30:00|26.33|23.93|26.35|23.95|26.35|23.95|26.32|23.92|0
1734330900000|2024-12-16 06:35:00|26.34|23.94|26.37|23.97|26.39|23.99|26.34|23.94|0
1734331200000|2024-12-16 06:40:00|26.36|23.96|26.38|23.98|26.38|23.98|26.35|23.95|0
1734331500000|2024-12-16 06:45:00|26.37|23.97|26.32|23.92|26.37|23.97|26.32|23.92|0
1734331800000|2024-12-16 06:50:00|26.34|23.94|26.31|23.91|26.34|23.94|26.31|23.91|0
1734332100000|2024-12-16 06:55:00|26.32|23.92|26.32|23.92|26.32|23.92|26.31|23.91|0
1734332400000|2024-12-16 07:00:00|26.31|23.91|26.74|24.34|26.78|24.38|26.3|23.9|0
1734332700000|2024-12-16 07:05:00|26.73|24.33|26.72|24.32|26.74|24.34|26.71|24.31|0
1734333000000|2024-12-16 07:10:00|26.71|24.31|26.74|24.34|26.74|24.34|26.71|24.31|0
1734333300000|2024-12-16 07:15:00|26.76|24.36|26.73|24.33|26.76|24.36|26.73|24.33|0
1734333600000|2024-12-16 07:20:00|26.74|24.34|26.71|24.31|26.74|24.34|26.71|24.31|0
1734333900000|2024-12-16 07:25:00|26.7|24.3|26.68|24.28|26.71|24.31|26.68|24.28|0
1734334200000|2024-12-16 07:30:00|26.69|24.29|26.73|24.33|26.74|24.34|26.67|24.27|0
1734334500000|2024-12-16 07:35:00|26.72|24.32|26.78|24.38|26.79|24.39|26.72|24.32|0
1734334800000|2024-12-16 07:40:00|26.79|24.39|26.79|24.39|26.84|24.44|26.78|24.38|0
1734335100000|2024-12-16 07:45:00|26.78|24.38|26.74|24.34|26.79|24.39|26.73|24.33|0
1734335400000|2024-12-16 07:50:00|26.75|24.35|26.79|24.39|26.8|24.4|26.74|24.34|0
1734335700000|2024-12-16 07:55:00|26.78|24.38|26.74|24.34|26.78|24.38|26.67|24.27|0
1734336000000|2024-12-16 08:00:00|26.76|24.36|26.74|24.34|26.76|24.36|26.67|24.27|0
1734336300000|2024-12-16 08:05:00|26.73|24.33|26.66|24.26|26.77|24.37|26.64|24.24|0
1734336600000|2024-12-16 08:10:00|26.65|24.25|26.72|24.32|26.72|24.32|26.64|24.24|0
1734336900000|2024-12-16 08:15:00|26.66|24.26|26.72|24.32|26.79|24.39|26.66|24.26|0
1734337200000|2024-12-16 08:20:00|26.71|24.31|26.66|24.26|26.71|24.31|26.62|24.22|0
1734337500000|2024-12-16 08:25:00|26.64|24.24|26.72|24.32|26.77|24.37|26.64|24.24|0
1734337800000|2024-12-16 08:30:00|26.73|24.33|26.7|24.3|26.73|24.33|26.64|24.24|0
1734338100000|2024-12-16 08:35:00|26.71|24.31|26.69|24.29|26.71|24.31|26.64|24.24|0
1734338400000|2024-12-16 08:40:00|26.7|24.3|26.67|24.27|26.75|24.35|26.67|24.27|0
1734338700000|2024-12-16 08:45:00|26.69|24.29|26.73|24.33|26.74|24.34|26.65|24.25|0
1734339000000|2024-12-16 08:50:00|26.72|24.32|26.69|24.29|26.74|24.34|26.67|24.27|0
1734339300000|2024-12-16 08:55:00|26.68|24.28|26.75|24.35|26.75|24.35|26.67|24.27|0
1734339600000|2024-12-16 09:00:00|26.74|24.34|26.78|24.38|26.8|24.4|26.74|24.34|0
1734339900000|2024-12-16 09:05:00|26.77|24.37|26.66|24.26|26.78|24.38|26.63|24.23|0
1734340200000|2024-12-16 09:10:00|26.65|24.25|26.61|24.21|26.66|24.26|26.61|24.21|0
1734340500000|2024-12-16 09:15:00|26.62|24.22|26.61|24.21|26.65|24.25|26.59|24.19|0
1734340800000|2024-12-16 09:20:00|26.62|24.22|26.64|24.24|26.65|24.25|26.59|24.19|0
1734341100000|2024-12-16 09:25:00|26.63|24.23|26.6|24.2|26.64|24.24|26.58|24.18|0
1734341400000|2024-12-16 09:30:00|26.61|24.21|26.59|24.19|26.63|24.23|26.58|24.18|0
1734341700000|2024-12-16 09:35:00|26.57|24.17|26.55|24.15|26.6|24.2|26.55|24.15|0
1734342000000|2024-12-16 09:40:00|26.56|24.16|26.56|24.16|26.57|24.17|26.54|24.14|0
1734342300000|2024-12-16 09:45:00|26.55|24.15|26.52|24.12|26.56|24.16|26.51|24.11|0
1734342600000|2024-12-16 09:50:00|26.53|24.13|26.52|24.12|26.55|24.15|26.51|24.11|0
1734342900000|2024-12-16 09:55:00|26.53|24.13|26.5|24.1|26.54|24.14|26.49|24.09|0
1734343200000|2024-12-16 10:00:00|26.49|24.09|26.44|24.04|26.49|24.09|26.44|24.04|0
1734343500000|2024-12-16 10:05:00|26.43|24.03|26.41|24.01|26.43|24.03|26.38|23.98|0
1734343800000|2024-12-16 10:10:00|26.42|24.02|26.39|23.99|26.42|24.02|26.39|23.99|0
1734344100000|2024-12-16 10:15:00|26.4|24|26.35|23.95|26.43|24.03|26.35|23.95|0
1734344400000|2024-12-16 10:20:00|26.36|23.96|26.39|23.99|26.42|24.02|26.35|23.95|0
1734344700000|2024-12-16 10:25:00|26.4|24|26.3|23.9|26.4|24|26.29|23.89|0
1734345000000|2024-12-16 10:30:00|26.31|23.91|26.25|23.85|26.31|23.91|26.24|23.84|0
1734345300000|2024-12-16 10:35:00|26.26|23.86|26.34|23.94|26.35|23.95|26.25|23.85|0
1734345600000|2024-12-16 10:40:00|26.35|23.95|26.3|23.9|26.35|23.95|26.29|23.89|0
1734345900000|2024-12-16 10:45:00|26.29|23.89|26.32|23.92|26.34|23.94|26.28|23.88|0
1734346200000|2024-12-16 10:50:00|26.33|23.93|26.32|23.92|26.34|23.94|26.29|23.89|0
1734346500000|2024-12-16 10:55:00|26.31|23.91|26.36|23.96|26.36|23.96|26.31|23.91|0
1734346800000|2024-12-16 11:00:00|26.38|23.98|26.42|24.02|26.44|24.04|26.38|23.98|0
1734347100000|2024-12-16 11:05:00|26.41|24.01|26.45|24.05|26.47|24.07|26.41|24.01|0
1734347400000|2024-12-16 11:10:00|26.44|24.04|26.53|24.13|26.54|24.14|26.41|24.01|0
1734347700000|2024-12-16 11:15:00|26.52|24.12|26.5|24.1|26.54|24.14|26.49|24.09|0
1734348000000|2024-12-16 11:20:00|26.51|24.11|26.54|24.14|26.54|24.14|26.5|24.1|0
1734348300000|2024-12-16 11:25:00|26.55|24.15|26.49|24.09|26.56|24.16|26.48|24.08|0
1734348600000|2024-12-16 11:30:00|26.48|24.08|26.47|24.07|26.49|24.09|26.43|24.03|0
1734348900000|2024-12-16 11:35:00|26.48|24.08|26.76|24.36|26.77|24.37|26.47|24.07|0
1734349200000|2024-12-16 11:40:00|26.75|24.35|26.68|24.28|26.77|24.37|26.65|24.25|0
1734349500000|2024-12-16 11:45:00|26.67|24.27|26.62|24.22|26.68|24.28|26.62|24.22|0
1734349800000|2024-12-16 11:50:00|26.63|24.23|26.81|24.41|26.85|24.45|26.63|24.23|0
1734350100000|2024-12-16 11:55:00|26.82|24.42|26.83|24.43|26.84|24.44|26.8|24.4|0
1734350400000|2024-12-16 12:00:00|26.84|24.44|26.79|24.39|26.84|24.44|26.78|24.38|0
1734350700000|2024-12-16 12:05:00|26.78|24.38|26.81|24.41|26.85|24.45|26.78|24.38|0
1734351000000|2024-12-16 12:10:00|26.82|24.42|26.65|24.25|26.82|24.42|26.65|24.25|0
1734351300000|2024-12-16 12:15:00|26.64|24.24|26.65|24.25|26.67|24.27|26.63|24.23|0
1734351600000|2024-12-16 12:20:00|26.66|24.26|26.85|24.45|26.89|24.49|26.63|24.23|0
1734351900000|2024-12-16 12:25:00|26.86|24.46|26.62|24.22|26.89|24.49|26.61|24.21|0
1734352200000|2024-12-16 12:30:00|26.64|24.24|26.63|24.23|26.64|24.24|26.59|24.19|0
1734352500000|2024-12-16 12:35:00|26.65|24.25|26.68|24.28|26.68|24.28|26.62|24.22|0
1734352800000|2024-12-16 12:40:00|26.69|24.29|26.61|24.21|26.69|24.29|26.6|24.2|0
1734353100000|2024-12-16 12:45:00|26.62|24.22|26.68|24.28|26.7|24.3|26.62|24.22|0
1734353400000|2024-12-16 12:50:00|26.69|24.29|26.66|24.26|26.71|24.31|26.63|24.23|0
1734353700000|2024-12-16 12:55:00|26.65|24.25|26.65|24.25|26.66|24.26|26.65|24.25|0
1734354000000|2024-12-16 13:00:00|26.66|24.26|26.67|24.27|26.68|24.28|26.66|24.26|0
1734354300000|2024-12-16 13:05:00|26.66|24.26|26.71|24.31|26.72|24.32|26.66|24.26|0
1734354600000|2024-12-16 13:10:00|26.72|24.32|26.61|24.21|26.73|24.33|26.6|24.2|0
1734354900000|2024-12-16 13:15:00|26.63|24.23|26.52|24.12|26.64|24.24|26.52|24.12|0
1734355200000|2024-12-16 13:20:00|26.53|24.13|26.45|24.05|26.53|24.13|26.44|24.04|0
1734355500000|2024-12-16 13:25:00|26.44|24.04|26.41|24.01|26.45|24.05|26.4|24|0
1734355800000|2024-12-16 13:30:00|26.42|24.02|26.41|24.01|26.44|24.04|26.36|23.96|0
1734356100000|2024-12-16 13:35:00|26.4|24|26.43|24.03|26.44|24.04|26.38|23.98|0
1734356400000|2024-12-16 13:40:00|26.44|24.04|26.4|24|26.48|24.08|26.4|24|0
1734356700000|2024-12-16 13:45:00|26.39|23.99|26.39|23.99|26.41|24.01|26.37|23.97|0
1734357000000|2024-12-16 13:50:00|26.4|24|26.56|24.16|26.74|24.34|26.36|23.96|0
1734357300000|2024-12-16 13:55:00|26.55|24.15|26.48|24.08|26.56|24.16|26.47|24.07|0
1734357600000|2024-12-16 14:00:00|26.47|24.07|26.48|24.08|26.5|24.1|26.45|24.05|0
1734357900000|2024-12-16 14:05:00|26.49|24.09|26.58|24.18|26.61|24.21|26.47|24.07|0
1734358200000|2024-12-16 14:10:00|26.59|24.19|26.65|24.25|26.67|24.27|26.57|24.17|0
1734358500000|2024-12-16 14:15:00|26.64|24.24|26.63|24.23|26.67|24.27|26.6|24.2|0
1734358800000|2024-12-16 14:20:00|26.62|24.22|26.71|24.31|26.71|24.31|26.62|24.22|0
1734359100000|2024-12-16 14:25:00|26.75|24.35|26.61|24.21|26.79|24.39|26.59|24.19|0
1734359400000|2024-12-16 14:30:00|26.63|24.23|26.69|24.29|26.72|24.32|26.45|24.05|0
1734359700000|2024-12-16 14:35:00|26.65|24.25|26.43|24.03|26.74|24.34|26.43|24.03|0
1734360000000|2024-12-16 14:40:00|26.38|23.98|26.52|24.12|26.58|24.18|26.29|23.89|0
1734360300000|2024-12-16 14:45:00|26.51|24.11|26.36|23.96|26.58|24.18|26.35|23.95|0
1734360600000|2024-12-16 14:50:00|26.35|23.95|26.4|24|26.56|24.16|26.28|23.88|0
1734360900000|2024-12-16 14:55:00|26.41|24.01|26.45|24.05|26.57|24.17|26.41|24.01|0
1734361200000|2024-12-16 15:00:00|26.41|24.01|26.27|23.87|26.45|24.05|26.27|23.87|0
1734361500000|2024-12-16 15:05:00|26.25|23.85|26.58|24.18|26.58|24.18|26.25|23.85|0
1734361800000|2024-12-16 15:10:00|26.57|24.17|26.72|24.32|26.74|24.34|26.52|24.12|0
1734362100000|2024-12-16 15:15:00|26.73|24.33|26.83|24.43|26.87|24.47|26.68|24.28|0
1734362400000|2024-12-16 15:20:00|26.84|24.44|26.63|24.23|27.08|24.68|26.6|24.2|0
1734362700000|2024-12-16 15:25:00|26.62|24.22|26.34|23.94|26.65|24.25|26.34|23.94|0
1734363000000|2024-12-16 15:30:00|26.36|23.96|26.14|23.74|26.38|23.98|26.13|23.73|0
1734363300000|2024-12-16 15:35:00|26.13|23.73|26.1|23.7|26.17|23.77|26.08|23.68|0
1734363600000|2024-12-16 15:40:00|26.09|23.69|26.39|23.99|26.58|24.18|26.09|23.69|0
1734363900000|2024-12-16 15:45:00|26.38|23.98|26.41|24.01|26.44|24.04|26.38|23.98|0
1734364200000|2024-12-16 15:50:00|26.42|24.02|26.43|24.03|26.5|24.1|26.39|23.99|0
1734364500000|2024-12-16 15:55:00|26.44|24.04|26.47|24.07|26.5|24.1|26.35|23.95|0
1734364800000|2024-12-16 16:00:00|26.45|24.05|26.43|24.03|26.51|24.11|26.37|23.97|0
1734365100000|2024-12-16 16:05:00|26.42|24.02|26.39|23.99|26.42|24.02|26.36|23.96|0
1734365400000|2024-12-16 16:10:00|26.38|23.98|26.39|23.99|26.4|24|26.34|23.94|0
1734365700000|2024-12-16 16:15:00|26.4|24|26.4|24|26.53|24.13|26.39|23.99|0
1734366000000|2024-12-16 16:20:00|26.39|23.99|26.5|24.1|26.58|24.18|26.36|23.96|0
1734366300000|2024-12-16 16:25:00|26.51|24.11|26.58|24.18|26.59|24.19|26.49|24.09|0
1734366600000|2024-12-16 16:30:00|26.56|24.16|26.65|24.25|26.68|24.28|26.55|24.15|0
1734366900000|2024-12-16 16:35:00|26.64|24.24|26.6|24.2|26.68|24.28|26.56|24.16|0
1734367200000|2024-12-16 16:40:00|26.59|24.19|26.68|24.28|26.7|24.3|26.54|24.14|0
1734367500000|2024-12-16 16:45:00|26.67|24.27|26.57|24.17|26.7|24.3|26.57|24.17|0
1734367800000|2024-12-16 16:50:00|26.55|24.15|26.5|24.1|26.59|24.19|26.49|24.09|0
1734368100000|2024-12-16 16:55:00|26.49|24.09|26.45|24.05|26.54|24.14|26.45|24.05|0
1734368400000|2024-12-16 17:00:00|26.46|24.06|26.57|24.17|26.61|24.21|26.43|24.03|0
1734368700000|2024-12-16 17:05:00|26.56|24.16|26.56|24.16|26.63|24.23|26.54|24.14|0
1734369000000|2024-12-16 17:10:00|26.55|24.15|26.48|24.08|26.56|24.16|26.47|24.07|0
1734369300000|2024-12-16 17:15:00|26.47|24.07|26.47|24.07|26.48|24.08|26.45|24.05|0
1734369600000|2024-12-16 17:20:00|26.46|24.06|26.48|24.08|26.51|24.11|26.45|24.05|0
1734369900000|2024-12-16 17:25:00|26.49|24.09|26.47|24.07|26.49|24.09|26.44|24.04|0
1734370200000|2024-12-16 17:30:00|26.46|24.06|26.44|24.04|26.46|24.06|26.41|24.01|0
1734370500000|2024-12-16 17:35:00|26.45|24.05|26.34|23.94|26.48|24.08|26.34|23.94|0
1734370800000|2024-12-16 17:40:00|26.35|23.95|26.34|23.94|26.5|24.1|26.27|23.87|0
1734371100000|2024-12-16 17:45:00|26.35|23.95|26.39|23.99|26.4|24|26.34|23.94|0
1734371400000|2024-12-16 17:50:00|26.4|24|26.41|24.01|26.5|24.1|26.36|23.96|0
1734371700000|2024-12-16 17:55:00|26.4|24|26.32|23.92|26.45|24.05|26.31|23.91|0
1734372000000|2024-12-16 18:00:00|26.34|23.94|26.28|23.88|26.36|23.96|26.28|23.88|0
1734372300000|2024-12-16 18:05:00|26.29|23.89|26.27|23.87|26.3|23.9|26.26|23.86|0
1734372600000|2024-12-16 18:10:00|26.28|23.88|26.3|23.9|26.31|23.91|26.26|23.86|0
1734372900000|2024-12-16 18:15:00|26.29|23.89|26.25|23.85|26.29|23.89|26.23|23.83|0
1734373200000|2024-12-16 18:20:00|26.23|23.83|26.2|23.8|26.33|23.93|26.13|23.73|0
1734373500000|2024-12-16 18:25:00|26.18|23.78|26.17|23.77|26.21|23.81|26.17|23.77|0
1734373800000|2024-12-16 18:30:00|26.18|23.78|26.24|23.84|26.28|23.88|26.15|23.75|0
1734374100000|2024-12-16 18:35:00|26.26|23.86|26.27|23.87|26.29|23.89|26.21|23.81|0
1734374400000|2024-12-16 18:40:00|26.25|23.85|26.21|23.81|26.28|23.88|26.19|23.79|0
1734374700000|2024-12-16 18:45:00|26.2|23.8|26.22|23.82|26.25|23.85|26.19|23.79|0
1734375000000|2024-12-16 18:50:00|26.21|23.81|26.18|23.78|26.24|23.84|26.17|23.77|0
1734375300000|2024-12-16 18:55:00|26.2|23.8|26.21|23.81|26.22|23.82|26.17|23.77|0
1734375600000|2024-12-16 19:00:00|26.22|23.82|26.27|23.87|26.3|23.9|26.21|23.81|0
1734375900000|2024-12-16 19:05:00|26.28|23.88|26.26|23.86|26.29|23.89|26.25|23.85|0
1734376200000|2024-12-16 19:10:00|26.27|23.87|26.22|23.82|26.29|23.89|26.22|23.82|0
1734376500000|2024-12-16 19:15:00|26.21|23.81|26.22|23.82|26.25|23.85|26.18|23.78|0
1734376800000|2024-12-16 19:20:00|26.21|23.81|26.23|23.83|26.28|23.88|26.21|23.81|0
1734377100000|2024-12-16 19:25:00|26.24|23.84|26.31|23.91|26.32|23.92|26.23|23.83|0
1734377400000|2024-12-16 19:30:00|26.3|23.9|26.29|23.89|26.33|23.93|26.29|23.89|0
1734377700000|2024-12-16 19:35:00|26.28|23.88|26.21|23.81|26.34|23.94|26.21|23.81|0
1734378000000|2024-12-16 19:40:00|26.22|23.82|26.27|23.87|26.27|23.87|26.21|23.81|0
1734378300000|2024-12-16 19:45:00|26.28|23.88|26.27|23.87|26.31|23.91|26.25|23.85|0
1734378600000|2024-12-16 19:50:00|26.28|23.88|26.22|23.82|26.29|23.89|26.22|23.82|0
1734378900000|2024-12-16 19:55:00|26.2|23.8|26.24|23.84|26.24|23.84|26.17|23.77|0
1734379200000|2024-12-16 20:00:00|26.25|23.85|26.25|23.85|26.27|23.87|26.23|23.83|0
1734379500000|2024-12-16 20:05:00|26.26|23.86|26.15|23.75|26.26|23.86|26.13|23.73|0
1734379800000|2024-12-16 20:10:00|26.13|23.73|26.17|23.77|26.17|23.77|26.12|23.72|0
1734380100000|2024-12-16 20:15:00|26.16|23.76|26.19|23.79|26.2|23.8|26.13|23.73|0
1734380400000|2024-12-16 20:20:00|26.2|23.8|26.25|23.85|26.25|23.85|26.15|23.75|0
1734380700000|2024-12-16 20:25:00|26.24|23.84|26.2|23.8|26.25|23.85|26.15|23.75|0
1734381000000|2024-12-16 20:30:00|26.21|23.81|26.31|23.91|26.32|23.92|26.2|23.8|0
1734381300000|2024-12-16 20:35:00|26.32|23.92|26.34|23.94|26.37|23.97|26.28|23.88|0
1734381600000|2024-12-16 20:40:00|26.35|23.95|26.48|24.08|26.48|24.08|26.35|23.95|0
1734381900000|2024-12-16 20:45:00|26.52|24.12|26.35|23.95|26.65|24.25|26.23|23.83|0
1734382200000|2024-12-16 20:50:00|26.41|24.01|26.51|24.11|26.63|24.23|26.4|24|0
1734382500000|2024-12-16 20:55:00|26.52|24.12|26.36|23.96|26.52|24.12|26.28|23.88|0
1734382800000|2024-12-16 21:00:00|26.31|23.91|26.4|24|26.44|24.04|26.28|23.88|0
1734383100000|2024-12-16 21:05:00|26.41|24.01|26.43|24.03|26.43|24.03|26.39|23.99|0
1734383400000|2024-12-16 21:10:00|26.44|24.04|26.5|24.1|26.53|24.13|26.43|24.03|0
1734383700000|2024-12-16 21:15:00|26.62|24.02|26.63|24.03|26.65|24.05|26.59|23.99|0
1734384000000|2024-12-16 21:20:00|26.62|24.02|26.7|24.1|26.72|24.12|26.62|24.02|0
1734384300000|2024-12-16 21:25:00|26.69|24.09|26.71|24.11|26.71|24.11|26.68|24.08|0
1734384600000|2024-12-16 21:30:00|26.7|24.1|26.68|24.08|26.7|24.1|26.63|24.03|0
1734384900000|2024-12-16 21:35:00|26.67|24.07|26.63|24.03|26.69|24.09|26.62|24.02|0
1734385200000|2024-12-16 21:40:00|26.64|24.04|26.64|24.04|26.68|24.08|26.63|24.03|0
1734385500000|2024-12-16 21:45:00|26.63|24.03|26.6|24|26.64|24.04|26.59|23.99|0
1734385800000|2024-12-16 21:50:00|26.61|24.01|26.62|24.02|26.63|24.03|26.6|24|0
1734386100000|2024-12-16 21:55:00|26.63|24.03|26.59|23.99|26.63|24.03|26.57|23.97|0
1734386400000|2024-12-16 22:00:00|26.58|23.98|26.56|23.96|26.58|23.98|26.55|23.95|0
1734386700000|2024-12-16 22:05:00|26.54|23.94|26.56|23.96|26.58|23.98|26.54|23.94|0
1734387300000|2024-12-16 22:15:00|26.57|23.97|26.6|24|26.6|24|26.57|23.97|0
1734387600000|2024-12-16 22:20:00|26.63|24.03|26.61|24.01|26.63|24.03|26.61|24.01|0
1734387900000|2024-12-16 22:25:00|26.6|24|26.61|24.01|26.61|24.01|26.6|24|0
1734388200000|2024-12-16 22:30:00|26.62|24.02|26.62|24.02|26.63|24.03|26.62|24.02|0
1734388500000|2024-12-16 22:35:00|26.63|24.03|26.6|24|26.64|24.04|26.6|24|0
1734389100000|2024-12-16 22:45:00|26.59|23.99|26.6|24|26.6|24|26.59|23.99|0
1734389400000|2024-12-16 22:50:00|26.59|23.99|26.58|23.98|26.6|24|26.58|23.98|0
1734389700000|2024-12-16 22:55:00|26.59|23.99|26.59|23.99|26.61|24.01|26.58|23.98|0
1734390000000|2024-12-16 23:00:00|26.61|24.01|26.64|24.04|26.65|24.05|26.6|24|0
1734390300000|2024-12-16 23:05:00|26.63|24.03|26.79|24.19|26.79|24.19|26.59|23.99|0
1734390600000|2024-12-16 23:10:00|26.76|24.16|26.77|24.17|26.8|24.2|26.76|24.16|0
1734390900000|2024-12-16 23:15:00|26.75|24.15|26.81|24.21|26.84|24.24|26.72|24.12|0
1734391200000|2024-12-16 23:20:00|26.8|24.2|26.72|24.12|26.81|24.21|26.72|24.12|0
1734391500000|2024-12-16 23:25:00|26.73|24.13|26.74|24.14|26.75|24.15|26.72|24.12|0
1734391800000|2024-12-16 23:30:00|26.75|24.15|26.7|24.1|26.75|24.15|26.7|24.1|0
1734392100000|2024-12-16 23:35:00|26.71|24.11|26.71|24.11|26.72|24.12|26.67|24.07|0
1734392400000|2024-12-16 23:40:00|26.7|24.1|26.65|24.05|26.7|24.1|26.65|24.05|0
1734392700000|2024-12-16 23:45:00|26.64|24.04|26.64|24.04|26.67|24.07|26.64|24.04|0
1734393000000|2024-12-16 23:50:00|26.63|24.03|26.65|24.05|26.66|24.06|26.63|24.03|0
1734393300000|2024-12-16 23:55:00|26.66|24.06|26.69|24.09|26.69|24.09|26.66|24.06|0
1734393600000|2024-12-17 00:00:00|26.7|24.1|26.73|24.13|26.73|24.13|26.67|24.07|0
1734393900000|2024-12-17 00:05:00|26.71|24.11|26.67|24.07|26.71|24.11|26.63|24.03|0
1734394200000|2024-12-17 00:10:00|26.68|24.08|26.73|24.13|26.73|24.13|26.68|24.08|0
1734394500000|2024-12-17 00:15:00|26.72|24.12|26.72|24.12|26.75|24.15|26.7|24.1|0
1734394800000|2024-12-17 00:20:00|26.73|24.13|26.72|24.12|26.74|24.14|26.71|24.11|0
1734395100000|2024-12-17 00:25:00|26.71|24.11|26.72|24.12|26.74|24.14|26.7|24.1|0
1734395400000|2024-12-17 00:30:00|26.71|24.11|26.74|24.14|26.74|24.14|26.71|24.11|0
1734395700000|2024-12-17 00:35:00|26.75|24.15|26.74|24.14|26.77|24.17|26.74|24.14|0
1734396000000|2024-12-17 00:40:00|26.73|24.13|26.69|24.09|26.73|24.13|26.68|24.08|0
1734396300000|2024-12-17 00:45:00|26.71|24.11|26.69|24.09|26.72|24.12|26.68|24.08|0
1734396600000|2024-12-17 00:50:00|26.68|24.08|26.74|24.14|26.74|24.14|26.68|24.08|0
1734396900000|2024-12-17 00:55:00|26.73|24.13|26.74|24.14|26.75|24.15|26.71|24.11|0
1734397200000|2024-12-17 01:00:00|26.75|24.15|26.75|24.15|26.8|24.2|26.75|24.15|0
1734397500000|2024-12-17 01:05:00|26.73|24.13|26.67|24.07|26.73|24.13|26.65|24.05|0
1734397800000|2024-12-17 01:10:00|26.68|24.08|26.65|24.05|26.68|24.08|26.64|24.04|0
1734398100000|2024-12-17 01:15:00|26.64|24.04|26.83|24.23|26.89|24.29|26.64|24.04|0
1734398400000|2024-12-17 01:20:00|26.84|24.24|26.78|24.18|26.84|24.24|26.77|24.17|0
1734398700000|2024-12-17 01:25:00|26.77|24.17|26.76|24.16|26.77|24.17|26.75|24.15|0
1734399000000|2024-12-17 01:30:00|26.66|24.26|26.65|24.25|26.66|24.26|26.62|24.22|0
1734399300000|2024-12-17 01:35:00|26.63|24.23|26.64|24.24|26.66|24.26|26.63|24.23|0
1734399600000|2024-12-17 01:40:00|26.63|24.23|26.64|24.24|26.68|24.28|26.63|24.23|0
1734399900000|2024-12-17 01:45:00|26.63|24.23|26.62|24.22|26.64|24.24|26.62|24.22|0
1734400200000|2024-12-17 01:50:00|26.61|24.21|26.57|24.17|26.61|24.21|26.57|24.17|0
1734400500000|2024-12-17 01:55:00|26.58|24.18|26.59|24.19|26.61|24.21|26.57|24.17|0
1734400800000|2024-12-17 02:00:00|26.61|24.21|26.54|24.14|26.61|24.21|26.53|24.13|0
1734401100000|2024-12-17 02:05:00|26.53|24.13|26.53|24.13|26.54|24.14|26.51|24.11|0
1734401400000|2024-12-17 02:10:00|26.54|24.14|26.54|24.14|26.54|24.14|26.52|24.12|0
1734401700000|2024-12-17 02:15:00|26.55|24.15|26.57|24.17|26.57|24.17|26.52|24.12|0
1734402000000|2024-12-17 02:20:00|26.56|24.16|26.56|24.16|26.56|24.16|26.53|24.13|0
1734402300000|2024-12-17 02:25:00|26.57|24.17|26.57|24.17|26.57|24.17|26.55|24.15|0
1734402600000|2024-12-17 02:30:00|26.55|24.15|26.54|24.14|26.57|24.17|26.54|24.14|0
1734402900000|2024-12-17 02:35:00|26.55|24.15|26.56|24.16|26.56|24.16|26.54|24.14|0
1734403200000|2024-12-17 02:40:00|26.57|24.17|26.51|24.11|26.57|24.17|26.51|24.11|0
1734403500000|2024-12-17 02:45:00|26.52|24.12|26.52|24.12|26.52|24.12|26.51|24.11|0
1734403800000|2024-12-17 02:50:00|26.51|24.11|26.53|24.13|26.53|24.13|26.5|24.1|0
1734404100000|2024-12-17 02:55:00|26.52|24.12|26.54|24.14|26.55|24.15|26.5|24.1|0
1734404400000|2024-12-17 03:00:00|26.55|24.15|26.54|24.14|26.55|24.15|26.53|24.13|0
1734404700000|2024-12-17 03:05:00|26.55|24.15|26.57|24.17|26.57|24.17|26.55|24.15|0
1734405000000|2024-12-17 03:10:00|26.56|24.16|26.54|24.14|26.57|24.17|26.53|24.13|0
1734405300000|2024-12-17 03:15:00|26.57|24.17|26.56|24.16|26.57|24.17|26.56|24.16|0
1734405600000|2024-12-17 03:20:00|26.57|24.17|26.54|24.14|26.57|24.17|26.54|24.14|0
1734405900000|2024-12-17 03:25:00|26.53|24.13|26.53|24.13|26.53|24.13|26.52|24.12|0
1734406200000|2024-12-17 03:30:00|26.54|24.14|26.54|24.14|26.55|24.15|26.53|24.13|0
1734406500000|2024-12-17 03:35:00|26.53|24.13|26.54|24.14|26.55|24.15|26.52|24.12|0
1734406800000|2024-12-17 03:40:00|26.53|24.13|26.53|24.13|26.53|24.13|26.53|24.13|0
1734407100000|2024-12-17 03:45:00|26.54|24.14|26.58|24.18|26.58|24.18|26.53|24.13|0
1734407400000|2024-12-17 03:50:00|26.59|24.19|26.61|24.21|26.61|24.21|26.58|24.18|0
1734407700000|2024-12-17 03:55:00|26.6|24.2|26.61|24.21|26.64|24.24|26.6|24.2|0
1734408000000|2024-12-17 04:00:00|26.6|24.2|26.57|24.17|26.6|24.2|26.57|24.17|0
1734408300000|2024-12-17 04:05:00|26.56|24.16|26.52|24.12|26.57|24.17|26.52|24.12|0
1734408600000|2024-12-17 04:10:00|26.51|24.11|26.51|24.11|26.54|24.14|26.5|24.1|0
1734408900000|2024-12-17 04:15:00|26.5|24.1|26.51|24.11|26.52|24.12|26.49|24.09|0
1734409200000|2024-12-17 04:20:00|26.52|24.12|26.48|24.08|26.52|24.12|26.48|24.08|0
1734409500000|2024-12-17 04:25:00|26.5|24.1|26.48|24.08|26.5|24.1|26.47|24.07|0
1734409800000|2024-12-17 04:30:00|26.49|24.09|26.52|24.12|26.52|24.12|26.49|24.09|0
1734410100000|2024-12-17 04:35:00|26.53|24.13|26.55|24.15|26.57|24.17|26.52|24.12|0
1734410400000|2024-12-17 04:40:00|26.56|24.16|26.59|24.19|26.59|24.19|26.55|24.15|0
1734410700000|2024-12-17 04:45:00|26.58|24.18|26.59|24.19|26.6|24.2|26.58|24.18|0
1734411000000|2024-12-17 04:50:00|26.58|24.18|26.6|24.2|26.61|24.21|26.57|24.17|0
1734411300000|2024-12-17 04:55:00|26.61|24.21|26.62|24.22|26.62|24.22|26.6|24.2|0
1734411600000|2024-12-17 05:00:00|26.61|24.21|26.66|24.26|26.67|24.27|26.61|24.21|0
1734411900000|2024-12-17 05:05:00|26.64|24.24|26.62|24.22|26.65|24.25|26.62|24.22|0
1734412200000|2024-12-17 05:10:00|26.61|24.21|26.62|24.22|26.62|24.22|26.6|24.2|0
1734412500000|2024-12-17 05:15:00|26.61|24.21|26.63|24.23|26.65|24.25|26.61|24.21|0
1734412800000|2024-12-17 05:20:00|26.64|24.24|26.64|24.24|26.66|24.26|26.63|24.23|0
1734413100000|2024-12-17 05:25:00|26.63|24.23|26.63|24.23|26.64|24.24|26.6|24.2|0
1734413400000|2024-12-17 05:30:00|26.62|24.22|26.67|24.27|26.67|24.27|26.6|24.2|0
1734413700000|2024-12-17 05:35:00|26.68|24.28|26.72|24.32|26.73|24.33|26.67|24.27|0
1734414000000|2024-12-17 05:40:00|26.71|24.31|26.73|24.33|26.73|24.33|26.7|24.3|0
1734414300000|2024-12-17 05:45:00|26.74|24.34|26.75|24.35|26.76|24.36|26.74|24.34|0
1734414600000|2024-12-17 05:50:00|26.76|24.36|26.73|24.33|26.76|24.36|26.72|24.32|0
1734414900000|2024-12-17 05:55:00|26.75|24.35|26.75|24.35|26.76|24.36|26.74|24.34|0
1734415200000|2024-12-17 06:00:00|26.74|24.34|26.73|24.33|26.75|24.35|26.71|24.31|0
1734415500000|2024-12-17 06:05:00|26.72|24.32|26.73|24.33|26.74|24.34|26.72|24.32|0
1734415800000|2024-12-17 06:10:00|26.74|24.34|26.74|24.34|26.75|24.35|26.72|24.32|0
1734416100000|2024-12-17 06:15:00|26.75|24.35|26.75|24.35|26.76|24.36|26.75|24.35|0
1734416400000|2024-12-17 06:20:00|26.76|24.36|26.81|24.41|26.82|24.42|26.75|24.35|0
1734416700000|2024-12-17 06:25:00|26.82|24.42|26.94|24.54|26.94|24.54|26.81|24.41|0
1734417000000|2024-12-17 06:30:00|26.93|24.53|26.89|24.49|26.95|24.55|26.87|24.47|0
1734417300000|2024-12-17 06:35:00|26.9|24.5|26.91|24.51|26.94|24.54|26.89|24.49|0
1734417600000|2024-12-17 06:40:00|26.92|24.52|26.94|24.54|26.94|24.54|26.92|24.52|0
1734417900000|2024-12-17 06:45:00|26.95|24.55|26.98|24.58|26.98|24.58|26.94|24.54|0
1734418200000|2024-12-17 06:50:00|26.97|24.57|26.96|24.56|26.98|24.58|26.94|24.54|0
1734418500000|2024-12-17 06:55:00|26.95|24.55|26.92|24.52|26.96|24.56|26.92|24.52|0
1734418800000|2024-12-17 07:00:00|26.91|24.51|26.93|24.53|26.94|24.54|26.89|24.49|0
1734419100000|2024-12-17 07:05:00|26.92|24.52|26.88|24.48|26.92|24.52|26.88|24.48|0
1734419400000|2024-12-17 07:10:00|26.89|24.49|26.88|24.48|26.89|24.49|26.86|24.46|0
1734419700000|2024-12-17 07:15:00|26.85|24.45|26.86|24.46|26.89|24.49|26.85|24.45|0
1734420000000|2024-12-17 07:20:00|26.5|24.1|26.84|24.44|26.85|24.45|26.5|24.1|0
1734420300000|2024-12-17 07:25:00|26.85|24.45|26.83|24.43|26.85|24.45|26.83|24.43|0
1734420600000|2024-12-17 07:30:00|26.84|24.44|26.89|24.49|26.89|24.49|26.83|24.43|0
1734420900000|2024-12-17 07:35:00|26.88|24.48|26.93|24.53|26.93|24.53|26.88|24.48|0
1734421200000|2024-12-17 07:40:00|26.95|24.55|27.07|24.67|27.07|24.67|26.94|24.54|0
1734421500000|2024-12-17 07:45:00|27.08|24.68|27.18|24.78|27.19|24.79|27.08|24.68|0
1734421800000|2024-12-17 07:50:00|27.17|24.77|27.22|24.82|27.25|24.85|27.14|24.74|0
1734422100000|2024-12-17 07:55:00|27.23|24.83|27.27|24.87|27.27|24.87|27.18|24.78|0
1734422400000|2024-12-17 08:00:00|27.28|24.88|27.32|24.92|27.34|24.94|27.23|24.83|0
1734422700000|2024-12-17 08:05:00|27.33|24.93|27.36|24.96|27.42|25.02|27.32|24.92|0
1734423000000|2024-12-17 08:10:00|27.37|24.97|27.32|24.92|27.4|25|27.31|24.91|0
1734423300000|2024-12-17 08:15:00|27.29|24.89|27.32|24.92|27.34|24.94|27.26|24.86|0
1734423600000|2024-12-17 08:20:00|27.31|24.91|27.28|24.88|27.32|24.92|27.25|24.85|0
1734423900000|2024-12-17 08:25:00|27.27|24.87|27.28|24.88|27.35|24.95|27.27|24.87|0
1734424200000|2024-12-17 08:30:00|27.3|24.9|27.27|24.87|27.3|24.9|27.2|24.8|0
1734424500000|2024-12-17 08:35:00|27.25|24.85|27.33|24.93|27.34|24.94|27.24|24.84|0
1734424800000|2024-12-17 08:40:00|27.35|24.95|27.4|25|27.4|25|27.3|24.9|0
1734425100000|2024-12-17 08:45:00|27.38|24.98|27.29|24.89|27.42|25.02|27.27|24.87|0
1734425400000|2024-12-17 08:50:00|27.3|24.9|27.38|24.98|27.41|25.01|27.3|24.9|0
1734425700000|2024-12-17 08:55:00|27.39|24.99|27.39|24.99|27.41|25.01|27.35|24.95|0
1734426000000|2024-12-17 09:00:00|27.4|25|27.25|24.85|27.4|25|27.22|24.82|0
1734426300000|2024-12-17 09:05:00|27.24|24.84|27.22|24.82|27.32|24.92|27.21|24.81|0
1734426600000|2024-12-17 09:10:00|27.21|24.81|27.24|24.84|27.26|24.86|27.18|24.78|0
1734426900000|2024-12-17 09:15:00|27.25|24.85|27.25|24.85|27.26|24.86|27.19|24.79|0
1734427200000|2024-12-17 09:20:00|27.24|24.84|27.35|24.95|27.4|25|27.23|24.83|0
1734427500000|2024-12-17 09:25:00|27.34|24.94|27.35|24.95|27.38|24.98|27.29|24.89|0
1734427800000|2024-12-17 09:30:00|27.34|24.94|27.26|24.86|27.34|24.94|27.23|24.83|0
1734428100000|2024-12-17 09:35:00|27.27|24.87|27.24|24.84|27.28|24.88|27.22|24.82|0
1734428400000|2024-12-17 09:40:00|27.23|24.83|27.28|24.88|27.29|24.89|27.23|24.83|0
1734428700000|2024-12-17 09:45:00|27.27|24.87|27.25|24.85|27.29|24.89|27.21|24.81|0
1734429000000|2024-12-17 09:50:00|27.24|24.84|27.14|24.74|27.25|24.85|27.14|24.74|0
1734429300000|2024-12-17 09:55:00|27.15|24.75|27.14|24.74|27.16|24.76|27.13|24.73|0
1734429600000|2024-12-17 10:00:00|27.13|24.73|27.12|24.72|27.21|24.81|27.09|24.69|0
1734429900000|2024-12-17 10:05:00|27.14|24.74|27.12|24.72|27.16|24.76|27.11|24.71|0
1734430200000|2024-12-17 10:10:00|27.11|24.71|27.21|24.81|27.23|24.83|27.1|24.7|0
1734430500000|2024-12-17 10:15:00|27.23|24.83|27.29|24.89|27.29|24.89|27.19|24.79|0
1734430800000|2024-12-17 10:20:00|27.3|24.9|27.27|24.87|27.31|24.91|27.25|24.85|0
1734431100000|2024-12-17 10:25:00|27.28|24.88|27.23|24.83|27.28|24.88|27.22|24.82|0
1734431400000|2024-12-17 10:30:00|27.22|24.82|27.13|24.73|27.23|24.83|27.11|24.71|0
1734431700000|2024-12-17 10:35:00|27.12|24.72|27.1|24.7|27.15|24.75|27.1|24.7|0
1734432000000|2024-12-17 10:40:00|27.09|24.69|27.13|24.73|27.14|24.74|27.08|24.68|0
1734432300000|2024-12-17 10:45:00|27.12|24.72|27.13|24.73|27.13|24.73|27.12|24.72|0
1734432600000|2024-12-17 10:50:00|27.02|24.62|27|24.6|27.02|24.62|27|24.6|0
1734432900000|2024-12-17 10:55:00|27.01|24.61|27.02|24.62|27.02|24.62|27|24.6|0
1734433200000|2024-12-17 11:00:00|27.03|24.63|27.09|24.69|27.1|24.7|27.02|24.62|0
1734433500000|2024-12-17 11:05:00|27.08|24.68|27.03|24.63|27.1|24.7|27.03|24.63|0
1734433800000|2024-12-17 11:10:00|27.02|24.62|26.99|24.59|27.06|24.66|26.98|24.58|0
1734434100000|2024-12-17 11:15:00|26.98|24.58|26.87|24.47|26.98|24.58|26.86|24.46|0
1734434400000|2024-12-17 11:20:00|26.88|24.48|26.87|24.47|26.88|24.48|26.83|24.43|0
1734434700000|2024-12-17 11:25:00|26.88|24.48|26.9|24.5|26.91|24.51|26.88|24.48|0
1734435000000|2024-12-17 11:30:00|26.89|24.49|27|24.6|27.02|24.62|26.88|24.48|0
1734435300000|2024-12-17 11:35:00|26.99|24.59|27.06|24.66|27.06|24.66|26.99|24.59|0
1734435600000|2024-12-17 11:40:00|27.05|24.65|27.11|24.71|27.15|24.75|27.05|24.65|0
1734435900000|2024-12-17 11:45:00|27.12|24.72|27.15|24.75|27.22|24.82|27.12|24.72|0
1734436200000|2024-12-17 11:50:00|27.16|24.76|27.2|24.8|27.21|24.81|27.15|24.75|0
1734436500000|2024-12-17 11:55:00|27.19|24.79|27.11|24.71|27.2|24.8|27.11|24.71|0
1734436800000|2024-12-17 12:00:00|27.12|24.72|27.17|24.77|27.18|24.78|27.01|24.61|0
1734437100000|2024-12-17 12:05:00|27.16|24.76|27.21|24.81|27.21|24.81|27.15|24.75|0
1734437400000|2024-12-17 12:10:00|27.2|24.8|27|24.6|27.2|24.8|26.83|24.43|0
1734437700000|2024-12-17 12:15:00|27.01|24.61|27.05|24.65|27.07|24.67|27.01|24.61|0
1734438000000|2024-12-17 12:20:00|27.04|24.64|27.08|24.68|27.1|24.7|27.01|24.61|0
1734438300000|2024-12-17 12:25:00|27.07|24.67|27.05|24.65|27.09|24.69|27.05|24.65|0
1734438600000|2024-12-17 12:30:00|27.03|24.63|27.09|24.69|27.09|24.69|27.03|24.63|0
1734438900000|2024-12-17 12:35:00|27.1|24.7|27.09|24.69|27.1|24.7|27.07|24.67|0
1734439200000|2024-12-17 12:40:00|27.08|24.68|27.01|24.61|27.08|24.68|26.98|24.58|0
1734439500000|2024-12-17 12:45:00|27.02|24.62|27.06|24.66|27.06|24.66|27|24.6|0
1734439800000|2024-12-17 12:50:00|27.08|24.68|27.09|24.69|27.09|24.69|27.05|24.65|0
1734440100000|2024-12-17 12:55:00|27.08|24.68|27.17|24.77|27.17|24.77|27.08|24.68|0
1734440400000|2024-12-17 13:00:00|27.18|24.78|27.43|25.03|27.43|25.03|27.18|24.78|0
1734440700000|2024-12-17 13:05:00|27.42|25.02|27.44|25.04|27.47|25.07|27.38|24.98|0
1734441000000|2024-12-17 13:10:00|27.45|25.05|27.39|24.99|27.45|25.05|27.36|24.96|0
1734441300000|2024-12-17 13:15:00|27.38|24.98|27.26|24.86|27.38|24.98|27.25|24.85|0
1734441600000|2024-12-17 13:20:00|27.28|24.88|27.23|24.83|27.3|24.9|27.22|24.82|0
1734441900000|2024-12-17 13:25:00|27.22|24.82|27.57|25.17|27.59|25.19|27.21|24.81|0
1734442200000|2024-12-17 13:30:00|27.6|25.2|27.51|25.11|27.63|25.23|27.42|25.02|0
1734442500000|2024-12-17 13:35:00|27.52|25.12|27.49|25.09|27.68|25.28|27.48|25.08|0
1734442800000|2024-12-17 13:40:00|27.48|25.08|27.69|25.29|27.71|25.31|27.48|25.08|0
1734443100000|2024-12-17 13:45:00|27.68|25.28|27.59|25.19|27.69|25.29|27.56|25.16|0
1734443400000|2024-12-17 13:50:00|27.58|25.18|27.58|25.18|27.59|25.19|27.51|25.11|0
1734443700000|2024-12-17 13:55:00|27.57|25.17|27.44|25.04|27.58|25.18|27.42|25.02|0
1734444000000|2024-12-17 14:00:00|27.43|25.03|27.36|24.96|27.45|25.05|27.33|24.93|0
1734444300000|2024-12-17 14:05:00|27.35|24.95|27.38|24.98|27.38|24.98|27.29|24.89|0
1734444600000|2024-12-17 14:10:00|27.37|24.97|27.44|25.04|27.45|25.05|27.34|24.94|0
1734444900000|2024-12-17 14:15:00|27.42|25.02|27.45|25.05|27.47|25.07|27.39|24.99|0
1734445200000|2024-12-17 14:20:00|27.44|25.04|27.46|25.06|27.47|25.07|27.4|25|0
1734445500000|2024-12-17 14:25:00|27.47|25.07|27.62|25.22|27.62|25.22|27.46|25.06|0
1734445800000|2024-12-17 14:30:00|27.72|25.32|27.75|25.35|27.9|25.5|27.45|25.05|0
1734446100000|2024-12-17 14:35:00|27.74|25.34|27.74|25.34|27.89|25.49|27.67|25.27|0
1734446400000|2024-12-17 14:40:00|27.75|25.35|27.54|25.14|27.88|25.48|27.49|25.09|0
1734446700000|2024-12-17 14:45:00|27.55|25.15|27.87|25.47|28.02|25.62|27.55|25.15|0
1734447000000|2024-12-17 14:50:00|27.84|25.44|27.75|25.35|27.93|25.53|27.74|25.34|0
1734447300000|2024-12-17 14:55:00|27.76|25.36|27.92|25.52|27.98|25.58|27.71|25.31|0
1734447600000|2024-12-17 15:00:00|27.95|25.55|28.17|25.77|28.24|25.84|27.95|25.55|0
1734447900000|2024-12-17 15:05:00|28.14|25.74|27.84|25.44|28.24|25.84|27.81|25.41|0
1734448200000|2024-12-17 15:10:00|27.85|25.45|28.04|25.64|28.06|25.66|27.84|25.44|0
1734448500000|2024-12-17 15:15:00|28.02|25.62|28.01|25.61|28.11|25.71|27.87|25.47|0
1734448800000|2024-12-17 15:20:00|28.02|25.62|28.01|25.61|28.11|25.71|28|25.6|0
1734449100000|2024-12-17 15:25:00|28.02|25.62|28.12|25.72|28.14|25.74|28.02|25.62|0
1734449400000|2024-12-17 15:30:00|28.14|25.74|28.08|25.68|28.14|25.74|28.02|25.62|0
1734449700000|2024-12-17 15:35:00|28.09|25.69|28.36|25.96|28.5|26.1|28.03|25.63|0
1734450000000|2024-12-17 15:40:00|28.38|25.98|28.14|25.74|28.39|25.99|28.14|25.74|0
1734450300000|2024-12-17 15:45:00|28.15|25.75|28.1|25.7|28.15|25.75|28.04|25.64|0
1734450600000|2024-12-17 15:50:00|28.09|25.69|28.04|25.64|28.25|25.85|27.98|25.58|0
1734450900000|2024-12-17 15:55:00|28.03|25.63|27.94|25.54|28.11|25.71|27.92|25.52|0
1734451200000|2024-12-17 16:00:00|27.96|25.56|27.85|25.45|27.99|25.59|27.79|25.39|0
1734451500000|2024-12-17 16:05:00|27.87|25.47|27.4|25|27.94|25.54|27.38|24.98|0
1734451800000|2024-12-17 16:10:00|27.37|24.97|27.42|25.02|27.47|25.07|27.36|24.96|0
1734452100000|2024-12-17 16:15:00|27.4|25|27.81|25.41|27.86|25.46|27.4|25|0
1734452400000|2024-12-17 16:20:00|27.8|25.4|27.9|25.5|27.97|25.57|27.79|25.39|0
1734452700000|2024-12-17 16:25:00|27.92|25.52|27.7|25.3|27.92|25.52|27.61|25.21|0
1734453000000|2024-12-17 16:30:00|27.69|25.29|27.47|25.07|27.75|25.35|27.4|25|0
1734453300000|2024-12-17 16:35:00|27.46|25.06|27.37|24.97|27.5|25.1|27.34|24.94|0
1734453600000|2024-12-17 16:40:00|27.36|24.96|27.15|24.75|27.44|25.04|27.13|24.73|0
1734453900000|2024-12-17 16:45:00|27.16|24.76|27.15|24.75|27.22|24.82|27.15|24.75|0
1734454200000|2024-12-17 16:50:00|27.14|24.74|27.3|24.9|27.33|24.93|27.1|24.7|0
1734454500000|2024-12-17 16:55:00|27.31|24.91|27.21|24.81|27.32|24.92|27.21|24.81|0
1734454800000|2024-12-17 17:00:00|27.23|24.83|27.44|25.04|27.47|25.07|27.21|24.81|0
1734455100000|2024-12-17 17:05:00|27.45|25.05|27.33|24.93|27.47|25.07|27.33|24.93|0
1734455400000|2024-12-17 17:10:00|27.34|24.94|27.43|25.03|27.48|25.08|27.33|24.93|0
1734455700000|2024-12-17 17:15:00|27.44|25.04|27.48|25.08|27.48|25.08|27.37|24.97|0
1734456000000|2024-12-17 17:20:00|27.45|25.05|27.5|25.1|27.51|25.11|27.35|24.95|0
1734456300000|2024-12-17 17:25:00|27.49|25.09|27.39|24.99|27.52|25.12|27.39|24.99|0
1734456600000|2024-12-17 17:30:00|27.4|25|27.32|24.92|27.5|25.1|27.32|24.92|0
1734456900000|2024-12-17 17:35:00|27.33|24.93|27.24|24.84|27.4|25|27.24|24.84|0
1734457200000|2024-12-17 17:40:00|27.23|24.83|27.2|24.8|27.26|24.86|27.18|24.78|0
1734457500000|2024-12-17 17:45:00|27.19|24.79|27.28|24.88|27.28|24.88|27.18|24.78|0
1734457800000|2024-12-17 17:50:00|27.26|24.86|27.26|24.86|27.33|24.93|27.24|24.84|0
1734458100000|2024-12-17 17:55:00|27.25|24.85|27.26|24.86|27.32|24.92|27.22|24.82|0
1734458400000|2024-12-17 18:00:00|27.28|24.88|27.31|24.91|27.34|24.94|27.28|24.88|0
1734458700000|2024-12-17 18:05:00|27.33|24.93|27.31|24.91|27.41|25.01|27.3|24.9|0
1734459000000|2024-12-17 18:10:00|27.32|24.92|27.38|24.98|27.39|24.99|27.3|24.9|0
1734459300000|2024-12-17 18:15:00|27.36|24.96|27.53|25.13|27.57|25.17|27.35|24.95|0
1734459600000|2024-12-17 18:20:00|27.54|25.14|27.47|25.07|27.61|25.21|27.46|25.06|0
1734459900000|2024-12-17 18:25:00|27.48|25.08|27.52|25.12|27.54|25.14|27.43|25.03|0
1734460200000|2024-12-17 18:30:00|27.51|25.11|27.46|25.06|27.59|25.19|27.46|25.06|0
1734460500000|2024-12-17 18:35:00|27.47|25.07|27.55|25.15|27.56|25.16|27.46|25.06|0
1734460800000|2024-12-17 18:40:00|27.54|25.14|27.44|25.04|27.55|25.15|27.42|25.02|0
1734461100000|2024-12-17 18:45:00|27.43|25.03|27.56|25.16|27.56|25.16|27.41|25.01|0
1734461400000|2024-12-17 18:50:00|27.57|25.17|27.47|25.07|27.57|25.17|27.44|25.04|0
1734461700000|2024-12-17 18:55:00|27.48|25.08|27.5|25.1|27.54|25.14|27.44|25.04|0
1734462000000|2024-12-17 19:00:00|27.51|25.11|27.57|25.17|27.59|25.19|27.48|25.08|0
1734462300000|2024-12-17 19:05:00|27.58|25.18|27.6|25.2|27.65|25.25|27.57|25.17|0
1734462600000|2024-12-17 19:10:00|27.64|25.24|27.62|25.22|27.65|25.25|27.57|25.17|0
1734462900000|2024-12-17 19:15:00|27.61|25.21|27.67|25.27|27.68|25.28|27.61|25.21|0
1734463200000|2024-12-17 19:20:00|27.68|25.28|27.77|25.37|27.81|25.41|27.68|25.28|0
1734463500000|2024-12-17 19:25:00|27.79|25.39|27.79|25.39|27.81|25.41|27.72|25.32|0
1734463800000|2024-12-17 19:30:00|27.77|25.37|27.84|25.44|27.88|25.48|27.77|25.37|0
1734464100000|2024-12-17 19:35:00|27.83|25.43|27.9|25.5|27.94|25.54|27.81|25.41|0
1734464400000|2024-12-17 19:40:00|27.91|25.51|27.77|25.37|27.95|25.55|27.75|25.35|0
1734464700000|2024-12-17 19:45:00|27.78|25.38|27.93|25.53|27.96|25.56|27.76|25.36|0
1734465000000|2024-12-17 19:50:00|27.92|25.52|27.92|25.52|27.97|25.57|27.87|25.47|0
1734465300000|2024-12-17 19:55:00|27.93|25.53|27.91|25.51|27.94|25.54|27.84|25.44|0
1734465600000|2024-12-17 20:00:00|27.92|25.52|27.98|25.58|27.98|25.58|27.9|25.5|0
1734465900000|2024-12-17 20:05:00|27.99|25.59|27.91|25.51|28.01|25.61|27.89|25.49|0
1734466200000|2024-12-17 20:10:00|27.92|25.52|27.95|25.55|28|25.6|27.86|25.46|0
1734466500000|2024-12-17 20:15:00|27.94|25.54|28.02|25.62|28.03|25.63|27.93|25.53|0
1734466800000|2024-12-17 20:20:00|28.03|25.63|28.15|25.75|28.16|25.76|28.02|25.62|0
1734467100000|2024-12-17 20:25:00|28.14|25.74|28.08|25.68|28.15|25.75|28.04|25.64|0
1734467400000|2024-12-17 20:30:00|28.03|25.63|28.03|25.63|28.13|25.73|27.97|25.57|0
1734467700000|2024-12-17 20:35:00|28.02|25.62|27.84|25.44|28.03|25.63|27.84|25.44|0
1734468000000|2024-12-17 20:40:00|27.82|25.42|27.62|25.22|27.82|25.42|27.6|25.2|0
1734468300000|2024-12-17 20:45:00|27.6|25.2|27.71|25.31|27.74|25.34|27.52|25.12|0
1734468600000|2024-12-17 20:50:00|27.67|25.27|27.36|24.96|27.67|25.27|27.33|24.93|0
1734468900000|2024-12-17 20:55:00|27.32|24.92|27.94|25.54|28.03|25.63|27.28|24.88|0
1734469200000|2024-12-17 21:00:00|27.96|25.56|28.2|25.8|28.22|25.82|27.96|25.56|0
1734469500000|2024-12-17 21:05:00|28.21|25.81|28.16|25.76|28.21|25.81|28.13|25.73|0
1734469800000|2024-12-17 21:10:00|28.17|25.77|28.09|25.69|28.17|25.77|28.09|25.69|0
1734470100000|2024-12-17 21:15:00|28.1|25.7|28.19|25.59|28.24|25.7|28.1|25.57|0
1734470400000|2024-12-17 21:20:00|28.17|25.57|27.96|25.36|28.18|25.58|27.95|25.35|0
1734470700000|2024-12-17 21:25:00|27.95|25.35|27.99|25.39|27.99|25.39|27.91|25.31|0
1734471000000|2024-12-17 21:30:00|28.01|25.41|27.98|25.38|28.01|25.41|27.95|25.35|0
1734471300000|2024-12-17 21:35:00|27.99|25.39|28.1|25.5|28.11|25.51|27.99|25.39|0
1734471600000|2024-12-17 21:40:00|28.12|25.52|28.14|25.54|28.17|25.57|28.11|25.51|0
1734471900000|2024-12-17 21:45:00|28.13|25.53|28.1|25.5|28.18|25.58|28.07|25.47|0
1734472200000|2024-12-17 21:50:00|28.08|25.48|28.08|25.48|28.13|25.53|28.05|25.45|0
1734472500000|2024-12-17 21:55:00|28.07|25.47|28.13|25.53|28.14|25.54|28.07|25.47|0
1734472800000|2024-12-17 22:00:00|28.14|25.54|28.14|25.54|28.15|25.55|28.13|25.53|0
1734473100000|2024-12-17 22:05:00|28.15|25.55|28.13|25.53|28.15|25.55|28.12|25.52|0
1734474300000|2024-12-17 22:25:00|28.11|25.51|28.1|25.5|28.11|25.51|28.1|25.5|0
1734474600000|2024-12-17 22:30:00|28.12|25.52|28.1|25.5|28.12|25.52|28.1|25.5|0
1734474900000|2024-12-17 22:35:00|28.09|25.49|28.1|25.5|28.1|25.5|28.09|25.49|0
1734475200000|2024-12-17 22:40:00|28.11|25.51|28.12|25.52|28.14|25.54|28.11|25.51|0
1734475500000|2024-12-17 22:45:00|28.13|25.53|28.12|25.52|28.13|25.53|28.12|25.52|0
1734475800000|2024-12-17 22:50:00|28.11|25.51|28.11|25.51|28.11|25.51|28.1|25.5|0
1734476100000|2024-12-17 22:55:00|28.1|25.5|28.09|25.49|28.11|25.51|28.07|25.47|0
1734476400000|2024-12-17 23:00:00|28.03|25.43|28.7|26.1|28.7|26.1|28.03|25.43|0
1734476700000|2024-12-17 23:05:00|28.69|26.09|28.46|25.86|28.69|26.09|28.45|25.85|0
1734477000000|2024-12-17 23:10:00|28.45|25.85|28.49|25.89|28.5|25.9|28.42|25.82|0
1734477300000|2024-12-17 23:15:00|28.48|25.88|28.41|25.81|28.5|25.9|28.37|25.77|0
1734477600000|2024-12-17 23:20:00|28.42|25.82|28.44|25.84|28.47|25.87|28.41|25.81|0
1734477900000|2024-12-17 23:25:00|28.45|25.85|28.37|25.77|28.47|25.87|28.37|25.77|0
1734478200000|2024-12-17 23:30:00|28.34|25.74|28.3|25.7|28.34|25.74|28.28|25.68|0
1734478500000|2024-12-17 23:35:00|28.31|25.71|28.25|25.65|28.31|25.71|28.24|25.64|0
1734478800000|2024-12-17 23:40:00|28.26|25.66|28.23|25.63|28.27|25.67|28.22|25.62|0
1734479100000|2024-12-17 23:45:00|28.22|25.62|28.17|25.57|28.23|25.63|28.15|25.55|0
1734479400000|2024-12-17 23:50:00|28.19|25.59|28.18|25.58|28.19|25.59|28.15|25.55|0
1734479700000|2024-12-17 23:55:00|28.19|25.59|28.21|25.61|28.22|25.62|28.18|25.58|0
1734480000000|2024-12-18 00:00:00|28.22|25.62|28.17|25.57|28.23|25.63|28.17|25.57|0
1734480300000|2024-12-18 00:05:00|28.18|25.58|28.05|25.45|28.18|25.58|28.05|25.45|0
1734480600000|2024-12-18 00:10:00|28.06|25.46|28.01|25.41|28.12|25.52|28.01|25.41|0
1734480900000|2024-12-18 00:15:00|28.03|25.43|28.1|25.5|28.1|25.5|28.03|25.43|0
1734481200000|2024-12-18 00:20:00|28.11|25.51|28.06|25.46|28.12|25.52|28.06|25.46|0
1734481500000|2024-12-18 00:25:00|28.07|25.47|28.07|25.47|28.07|25.47|28.05|25.45|0
1734481800000|2024-12-18 00:30:00|28.08|25.48|28.1|25.5|28.11|25.51|28.06|25.46|0
1734482100000|2024-12-18 00:35:00|28.09|25.49|28.12|25.52|28.13|25.53|28.07|25.47|0
1734482400000|2024-12-18 00:40:00|28.1|25.5|28.07|25.47|28.12|25.52|28.07|25.47|0
1734482700000|2024-12-18 00:45:00|28.08|25.48|28.09|25.49|28.1|25.5|28.05|25.45|0
1734483000000|2024-12-18 00:50:00|28.1|25.5|28.06|25.46|28.1|25.5|28.05|25.45|0
1734483300000|2024-12-18 00:55:00|28.08|25.48|28.08|25.48|28.11|25.51|28.06|25.46|0
1734483600000|2024-12-18 01:00:00|28.06|25.46|28.04|25.44|28.07|25.47|28.03|25.43|0
1734483900000|2024-12-18 01:05:00|28.03|25.43|28|25.4|28.06|25.46|28|25.4|0
1734484200000|2024-12-18 01:10:00|28.01|25.41|27.96|25.36|28.03|25.43|27.94|25.34|0
1734484500000|2024-12-18 01:15:00|27.95|25.35|28.11|25.51|28.12|25.52|27.94|25.34|0
1734484800000|2024-12-18 01:20:00|28.09|25.49|28.09|25.49|28.12|25.52|28.08|25.48|0
1734485100000|2024-12-18 01:25:00|28.1|25.5|28.06|25.46|28.12|25.52|28.04|25.44|0
1734485400000|2024-12-18 01:30:00|27.96|25.56|27.94|25.54|27.97|25.57|27.92|25.52|0
1734485700000|2024-12-18 01:35:00|27.93|25.53|27.86|25.46|27.93|25.53|27.86|25.46|0
1734486000000|2024-12-18 01:40:00|27.87|25.47|27.79|25.39|27.87|25.47|27.79|25.39|0
1734486300000|2024-12-18 01:45:00|27.8|25.4|27.79|25.39|27.81|25.41|27.79|25.39|0
1734486600000|2024-12-18 01:50:00|27.8|25.4|27.81|25.41|27.83|25.43|27.79|25.39|0
1734486900000|2024-12-18 01:55:00|27.82|25.42|27.76|25.36|27.82|25.42|27.75|25.35|0
1734487200000|2024-12-18 02:00:00|27.75|25.35|27.75|25.35|27.76|25.36|27.71|25.31|0
1734487500000|2024-12-18 02:05:00|27.74|25.34|27.69|25.29|27.74|25.34|27.68|25.28|0
1734487800000|2024-12-18 02:10:00|27.7|25.3|27.68|25.28|27.72|25.32|27.68|25.28|0
1734488100000|2024-12-18 02:15:00|27.69|25.29|27.7|25.3|27.71|25.31|27.69|25.29|0
1734488400000|2024-12-18 02:20:00|27.69|25.29|27.69|25.29|27.71|25.31|27.69|25.29|0
1734488700000|2024-12-18 02:25:00|27.7|25.3|27.7|25.3|27.71|25.31|27.68|25.28|0
1734489000000|2024-12-18 02:30:00|27.68|25.28|27.71|25.31|27.71|25.31|27.68|25.28|0
1734489300000|2024-12-18 02:35:00|27.72|25.32|27.69|25.29|27.72|25.32|27.68|25.28|0
1734489600000|2024-12-18 02:40:00|27.71|25.31|27.69|25.29|27.72|25.32|27.67|25.27|0
1734489900000|2024-12-18 02:45:00|27.68|25.28|27.68|25.28|27.7|25.3|27.67|25.27|0
1734490200000|2024-12-18 02:50:00|27.67|25.27|27.67|25.27|27.7|25.3|27.67|25.27|0
1734490500000|2024-12-18 02:55:00|27.68|25.28|27.68|25.28|27.69|25.29|27.67|25.27|0
1734490800000|2024-12-18 03:00:00|27.69|25.29|27.66|25.26|27.7|25.3|27.66|25.26|0
1734491100000|2024-12-18 03:05:00|27.68|25.28|27.68|25.28|27.69|25.29|27.65|25.25|0
1734491400000|2024-12-18 03:10:00|27.67|25.27|27.74|25.34|27.74|25.34|27.67|25.27|0
1734491700000|2024-12-18 03:15:00|27.76|25.36|27.75|25.35|27.78|25.38|27.74|25.34|0
1734492000000|2024-12-18 03:20:00|27.74|25.34|27.78|25.38|27.78|25.38|27.74|25.34|0
1734492300000|2024-12-18 03:25:00|27.79|25.39|27.83|25.43|27.86|25.46|27.79|25.39|0
1734492600000|2024-12-18 03:30:00|27.85|25.45|27.86|25.46|27.92|25.52|27.85|25.45|0
1734492900000|2024-12-18 03:35:00|27.87|25.47|27.81|25.41|27.89|25.49|27.81|25.41|0
1734493200000|2024-12-18 03:40:00|27.8|25.4|27.8|25.4|27.8|25.4|27.75|25.35|0
1734493500000|2024-12-18 03:45:00|27.78|25.38|27.81|25.41|27.81|25.41|27.77|25.37|0
1734493800000|2024-12-18 03:50:00|27.8|25.4|27.83|25.43|27.83|25.43|27.79|25.39|0
1734494100000|2024-12-18 03:55:00|27.84|25.44|27.85|25.45|27.86|25.46|27.84|25.44|0
1734494400000|2024-12-18 04:00:00|27.84|25.44|27.8|25.4|27.84|25.44|27.8|25.4|0
1734494700000|2024-12-18 04:05:00|27.81|25.41|27.84|25.44|27.85|25.45|27.81|25.41|0
1734495000000|2024-12-18 04:10:00|27.83|25.43|27.84|25.44|27.85|25.45|27.82|25.42|0
1734495300000|2024-12-18 04:15:00|27.82|25.42|27.79|25.39|27.82|25.42|27.79|25.39|0
1734495600000|2024-12-18 04:20:00|27.78|25.38|27.7|25.3|27.78|25.38|27.69|25.29|0
1734495900000|2024-12-18 04:25:00|27.69|25.29|27.67|25.27|27.72|25.32|27.67|25.27|0
1734496200000|2024-12-18 04:30:00|27.68|25.28|27.6|25.2|27.68|25.28|27.6|25.2|0
1734496500000|2024-12-18 04:35:00|27.59|25.19|27.58|25.18|27.61|25.21|27.57|25.17|0
1734496800000|2024-12-18 04:40:00|27.57|25.17|27.58|25.18|27.6|25.2|27.56|25.16|0
1734497100000|2024-12-18 04:45:00|27.6|25.2|27.61|25.21|27.62|25.22|27.59|25.19|0
1734497400000|2024-12-18 04:50:00|27.59|25.19|27.59|25.19|27.6|25.2|27.57|25.17|0
1734497700000|2024-12-18 04:55:00|27.58|25.18|27.58|25.18|27.59|25.19|27.58|25.18|0
1734498000000|2024-12-18 05:00:00|27.59|25.19|27.64|25.24|27.66|25.26|27.59|25.19|0
1734498300000|2024-12-18 05:05:00|27.65|25.25|27.67|25.27|27.69|25.29|27.65|25.25|0
1734498600000|2024-12-18 05:10:00|27.68|25.28|27.68|25.28|27.72|25.32|27.68|25.28|0
1734498900000|2024-12-18 05:15:00|27.69|25.29|27.67|25.27|27.69|25.29|27.67|25.27|0
1734499200000|2024-12-18 05:20:00|27.66|25.26|27.64|25.24|27.66|25.26|27.62|25.22|0
1734499500000|2024-12-18 05:25:00|27.63|25.23|27.65|25.25|27.66|25.26|27.63|25.23|0
1734499800000|2024-12-18 05:30:00|27.64|25.24|27.67|25.27|27.68|25.28|27.64|25.24|0
1734500100000|2024-12-18 05:35:00|27.68|25.28|27.66|25.26|27.68|25.28|27.65|25.25|0
1734500400000|2024-12-18 05:40:00|27.65|25.25|27.6|25.2|27.66|25.26|27.6|25.2|0
1734500700000|2024-12-18 05:45:00|27.59|25.19|27.55|25.15|27.59|25.19|27.55|25.15|0
1734501000000|2024-12-18 05:50:00|27.56|25.16|27.56|25.16|27.58|25.18|27.55|25.15|0
1734501300000|2024-12-18 05:55:00|27.57|25.17|27.55|25.15|27.6|25.2|27.55|25.15|0
1734501600000|2024-12-18 06:00:00|27.57|25.17|27.55|25.15|27.58|25.18|27.55|25.15|0
1734501900000|2024-12-18 06:05:00|27.54|25.14|27.52|25.12|27.54|25.14|27.51|25.11|0
1734502200000|2024-12-18 06:10:00|27.53|25.13|27.49|25.09|27.53|25.13|27.49|25.09|0
1734502500000|2024-12-18 06:15:00|27.5|25.1|27.49|25.09|27.5|25.1|27.48|25.08|0
1734502800000|2024-12-18 06:20:00|27.5|25.1|27.56|25.16|27.56|25.16|27.5|25.1|0
1734503100000|2024-12-18 06:25:00|27.57|25.17|27.58|25.18|27.58|25.18|27.55|25.15|0
1734503400000|2024-12-18 06:30:00|27.59|25.19|27.67|25.27|27.69|25.29|27.58|25.18|0
1734503700000|2024-12-18 06:35:00|27.69|25.29|27.69|25.29|27.72|25.32|27.69|25.29|0
1734504000000|2024-12-18 06:40:00|27.67|25.27|27.63|25.23|27.67|25.27|27.63|25.23|0
1734504300000|2024-12-18 06:45:00|27.62|25.22|27.61|25.21|27.65|25.25|27.58|25.18|0
1734504600000|2024-12-18 06:50:00|27.62|25.22|27.6|25.2|27.62|25.22|27.58|25.18|0
1734504900000|2024-12-18 06:55:00|27.59|25.19|27.55|25.15|27.59|25.19|27.54|25.14|0
1734505200000|2024-12-18 07:00:00|27.53|25.13|27.62|25.22|27.65|25.25|27.53|25.13|0
1734505500000|2024-12-18 07:05:00|27.63|25.23|27.62|25.22|27.67|25.27|27.62|25.22|0
1734505800000|2024-12-18 07:10:00|27.63|25.23|27.6|25.2|27.63|25.23|27.6|25.2|0
1734506100000|2024-12-18 07:15:00|27.62|25.22|27.61|25.21|27.67|25.27|27.59|25.19|0
1734506400000|2024-12-18 07:20:00|27.59|25.19|27.75|25.35|27.75|25.35|27.54|25.14|0
1734506700000|2024-12-18 07:25:00|27.74|25.34|27.75|25.35|27.76|25.36|27.74|25.34|0
1734507000000|2024-12-18 07:30:00|27.76|25.36|27.76|25.36|27.77|25.37|27.75|25.35|0
1734507300000|2024-12-18 07:35:00|27.75|25.35|27.76|25.36|27.77|25.37|27.73|25.33|0
1734507600000|2024-12-18 07:40:00|27.77|25.37|27.8|25.4|27.81|25.41|27.77|25.37|0
1734507900000|2024-12-18 07:45:00|27.81|25.41|27.79|25.39|27.81|25.41|27.77|25.37|0
1734508200000|2024-12-18 07:50:00|27.8|25.4|27.83|25.43|27.83|25.43|27.78|25.38|0
1734508500000|2024-12-18 07:55:00|27.82|25.42|27.77|25.37|27.83|25.43|27.74|25.34|0
1734508800000|2024-12-18 08:00:00|27.76|25.36|27.63|25.23|27.76|25.36|27.61|25.21|0
1734509100000|2024-12-18 08:05:00|27.62|25.22|27.57|25.17|27.64|25.24|27.57|25.17|0
1734509400000|2024-12-18 08:10:00|27.59|25.19|27.61|25.21|27.62|25.22|27.57|25.17|0
1734509700000|2024-12-18 08:15:00|27.6|25.2|27.62|25.22|27.69|25.29|27.6|25.2|0
1734510000000|2024-12-18 08:20:00|27.64|25.24|27.69|25.29|27.78|25.38|27.64|25.24|0
1734510300000|2024-12-18 08:25:00|27.7|25.3|27.68|25.28|27.7|25.3|27.64|25.24|0
1734510600000|2024-12-18 08:30:00|27.69|25.29|27.68|25.28|27.72|25.32|27.66|25.26|0
1734510900000|2024-12-18 08:35:00|27.7|25.3|27.75|25.35|27.75|25.35|27.7|25.3|0
1734511200000|2024-12-18 08:40:00|27.77|25.37|27.76|25.36|27.81|25.41|27.74|25.34|0
1734511500000|2024-12-18 08:45:00|27.78|25.38|27.7|25.3|27.78|25.38|27.69|25.29|0
1734511800000|2024-12-18 08:50:00|27.72|25.32|27.86|25.46|27.86|25.46|27.7|25.3|0
1734512100000|2024-12-18 08:55:00|27.84|25.44|27.78|25.38|27.86|25.46|27.73|25.33|0
1734512400000|2024-12-18 09:00:00|27.81|25.41|27.79|25.39|27.88|25.48|27.78|25.38|0
1734512700000|2024-12-18 09:05:00|27.78|25.38|27.85|25.45|27.88|25.48|27.76|25.36|0
1734513000000|2024-12-18 09:10:00|27.84|25.44|27.72|25.32|27.85|25.45|27.72|25.32|0
1734513300000|2024-12-18 09:15:00|27.71|25.31|27.73|25.33|27.75|25.35|27.7|25.3|0
1734513600000|2024-12-18 09:20:00|27.74|25.34|27.77|25.37|27.78|25.38|27.7|25.3|0
1734513900000|2024-12-18 09:25:00|27.79|25.39|27.74|25.34|27.81|25.41|27.74|25.34|0
1734514200000|2024-12-18 09:30:00|27.75|25.35|27.62|25.22|27.77|25.37|27.62|25.22|0
1734514500000|2024-12-18 09:35:00|27.64|25.24|27.59|25.19|27.64|25.24|27.59|25.19|0
1734514800000|2024-12-18 09:40:00|27.58|25.18|27.58|25.18|27.61|25.21|27.54|25.14|0
1734515100000|2024-12-18 09:45:00|27.56|25.16|27.56|25.16|27.59|25.19|27.55|25.15|0
1734515400000|2024-12-18 09:50:00|27.57|25.17|27.55|25.15|27.62|25.22|27.55|25.15|0
1734515700000|2024-12-18 09:55:00|27.56|25.16|27.54|25.14|27.6|25.2|27.54|25.14|0
1734516000000|2024-12-18 10:00:00|27.52|25.12|27.49|25.09|27.52|25.12|27.49|25.09|0
1734516300000|2024-12-18 10:05:00|27.48|25.08|27.42|25.02|27.5|25.1|27.41|25.01|0
1734516600000|2024-12-18 10:10:00|27.41|25.01|27.36|24.96|27.42|25.02|27.35|24.95|0
1734516900000|2024-12-18 10:15:00|27.35|24.95|27.35|24.95|27.36|24.96|27.24|24.84|0
1734517200000|2024-12-18 10:20:00|27.36|24.96|27.32|24.92|27.36|24.96|27.31|24.91|0
1734517500000|2024-12-18 10:25:00|27.31|24.91|27.3|24.9|27.34|24.94|27.29|24.89|0
1734517800000|2024-12-18 10:30:00|27.29|24.89|27.41|25.01|27.43|25.03|27.28|24.88|0
1734518100000|2024-12-18 10:35:00|27.4|25|27.39|24.99|27.4|25|27.37|24.97|0
1734518400000|2024-12-18 10:40:00|27.38|24.98|27.41|25.01|27.41|25.01|27.32|24.92|0
1734518700000|2024-12-18 10:45:00|27.42|25.02|27.36|24.96|27.42|25.02|27.36|24.96|0
1734519000000|2024-12-18 10:50:00|27.37|24.97|27.39|24.99|27.42|25.02|27.35|24.95|0
1734519300000|2024-12-18 10:55:00|27.4|25|27.3|24.9|27.4|25|27.3|24.9|0
1734519600000|2024-12-18 11:00:00|27.29|24.89|27.33|24.93|27.33|24.93|27.29|24.89|0
1734519900000|2024-12-18 11:05:00|27.34|24.94|27.31|24.91|27.34|24.94|27.3|24.9|0
1734520200000|2024-12-18 11:10:00|27.32|24.92|27.29|24.89|27.34|24.94|27.28|24.88|0
1734520500000|2024-12-18 11:15:00|27.3|24.9|27.27|24.87|27.3|24.9|27.27|24.87|0
1734520800000|2024-12-18 11:20:00|27.28|24.88|27.25|24.85|27.29|24.89|27.25|24.85|0
1734521100000|2024-12-18 11:25:00|27.26|24.86|27.31|24.91|27.36|24.96|27.25|24.85|0
1734521400000|2024-12-18 11:30:00|27.32|24.92|27.28|24.88|27.32|24.92|27.27|24.87|0
1734521700000|2024-12-18 11:35:00|27.29|24.89|27.3|24.9|27.32|24.92|27.28|24.88|0
1734522000000|2024-12-18 11:40:00|27.31|24.91|27.31|24.91|27.32|24.92|27.27|24.87|0
1734522300000|2024-12-18 11:45:00|27.29|24.89|27.3|24.9|27.32|24.92|27.28|24.88|0
1734522600000|2024-12-18 11:50:00|27.31|24.91|27.36|24.96|27.37|24.97|27.3|24.9|0
1734522900000|2024-12-18 11:55:00|27.37|24.97|27.35|24.95|27.38|24.98|27.35|24.95|0
1734523200000|2024-12-18 12:00:00|27.38|24.98|27.27|24.87|27.39|24.99|27.27|24.87|0
1734523500000|2024-12-18 12:05:00|27.25|24.85|27.27|24.87|27.3|24.9|27.24|24.84|0
1734523800000|2024-12-18 12:10:00|27.25|24.85|27.24|24.84|27.27|24.87|27.24|24.84|0
1734524100000|2024-12-18 12:15:00|27.23|24.83|27.19|24.79|27.24|24.84|27.18|24.78|0
1734524400000|2024-12-18 12:20:00|27.2|24.8|27.19|24.79|27.23|24.83|27.18|24.78|0
1734524700000|2024-12-18 12:25:00|27.2|24.8|27.27|24.87|27.3|24.9|27.2|24.8|0
1734525000000|2024-12-18 12:30:00|27.26|24.86|27.25|24.85|27.26|24.86|27.23|24.83|0
1734525300000|2024-12-18 12:35:00|27.24|24.84|27.28|24.88|27.31|24.91|27.22|24.82|0
1734525600000|2024-12-18 12:40:00|27.29|24.89|27.31|24.91|27.32|24.92|27.27|24.87|0
1734525900000|2024-12-18 12:45:00|27.33|24.93|27.23|24.83|27.33|24.93|27.23|24.83|0
1734526200000|2024-12-18 12:50:00|27.24|24.84|27.17|24.77|27.26|24.86|27.17|24.77|0
1734526500000|2024-12-18 12:55:00|27.16|24.76|27.17|24.77|27.19|24.79|27.15|24.75|0
1734526800000|2024-12-18 13:00:00|27.19|24.79|27.24|24.84|27.28|24.88|27.18|24.78|0
1734527100000|2024-12-18 13:05:00|27.22|24.82|27.22|24.82|27.25|24.85|27.21|24.81|0
1734527400000|2024-12-18 13:10:00|27.23|24.83|27.19|24.79|27.64|25.24|27.19|24.79|0
1734527700000|2024-12-18 13:15:00|27.2|24.8|27.22|24.82|27.25|24.85|27.18|24.78|0
1734528000000|2024-12-18 13:20:00|27.23|24.83|27.19|24.79|27.26|24.86|27.19|24.79|0
1734528300000|2024-12-18 13:25:00|27.18|24.78|27.15|24.75|27.18|24.78|27.14|24.74|0
1734528600000|2024-12-18 13:30:00|27.16|24.76|27.25|24.85|27.27|24.87|27.15|24.75|0
1734528900000|2024-12-18 13:35:00|27.24|24.84|27.3|24.9|27.31|24.91|27.23|24.83|0
1734529200000|2024-12-18 13:40:00|27.31|24.91|27.43|25.03|27.46|25.06|27.31|24.91|0
1734529500000|2024-12-18 13:45:00|27.41|25.01|27.6|25.2|27.62|25.22|27.41|25.01|0
1734529800000|2024-12-18 13:50:00|27.59|25.19|27.6|25.2|27.68|25.28|27.55|25.15|0
1734530100000|2024-12-18 13:55:00|27.61|25.21|27.63|25.23|27.65|25.25|27.26|24.86|0
1734530400000|2024-12-18 14:00:00|27.62|25.22|27.8|25.4|27.8|25.4|27.59|25.19|0
1734530700000|2024-12-18 14:05:00|27.78|25.38|27.8|25.4|27.87|25.47|27.75|25.35|0
1734531000000|2024-12-18 14:10:00|27.83|25.43|27.7|25.3|27.87|25.47|27.45|25.05|0
1734531300000|2024-12-18 14:15:00|27.69|25.29|27.63|25.23|27.69|25.29|27.54|25.14|0
1734531600000|2024-12-18 14:20:00|27.62|25.22|27.78|25.38|27.78|25.38|27.55|25.15|0
1734531900000|2024-12-18 14:25:00|27.8|25.4|27.83|25.43|27.86|25.46|27.77|25.37|0
1734532200000|2024-12-18 14:30:00|27.8|25.4|27.93|25.53|27.97|25.57|27.75|25.35|0
1734532500000|2024-12-18 14:35:00|27.9|25.5|27.94|25.54|28.06|25.66|27.88|25.48|0
1734532800000|2024-12-18 14:40:00|27.95|25.55|27.94|25.54|28.03|25.63|27.87|25.47|0
1734533100000|2024-12-18 14:45:00|27.96|25.56|27.82|25.42|28|25.6|27.82|25.42|0
1734533400000|2024-12-18 14:50:00|27.81|25.41|27.59|25.19|27.89|25.49|27.59|25.19|0
1734533700000|2024-12-18 14:55:00|27.58|25.18|27.57|25.17|27.71|25.31|27.55|25.15|0
1734534000000|2024-12-18 15:00:00|27.58|25.18|27.44|25.04|27.62|25.22|27.42|25.02|0
1734534300000|2024-12-18 15:05:00|27.46|25.06|27.5|25.1|27.5|25.1|27.36|24.96|0
1734534600000|2024-12-18 15:10:00|27.51|25.11|27.38|24.98|27.52|25.12|27.38|24.98|0
1734534900000|2024-12-18 15:15:00|27.39|24.99|27.32|24.92|27.45|25.05|27.31|24.91|0
1734535200000|2024-12-18 15:20:00|27.31|24.91|27.3|24.9|27.33|24.93|27.19|24.79|0
1734535500000|2024-12-18 15:25:00|27.31|24.91|27.2|24.8|27.34|24.94|27.19|24.79|0
1734535800000|2024-12-18 15:30:00|27.21|24.81|27.08|24.68|27.22|24.82|27.02|24.62|0
1734536100000|2024-12-18 15:35:00|27.06|24.66|26.95|24.55|27.09|24.69|26.93|24.53|0
1734536400000|2024-12-18 15:40:00|27.5|25.1|27.43|25.03|27.55|25.15|27.41|25.01|0
1734536700000|2024-12-18 15:45:00|27.41|25.01|27.3|24.9|27.55|25.15|27.26|24.86|0
1734537000000|2024-12-18 15:50:00|27.29|24.89|27.6|25.2|27.63|25.23|26.46|24.06|0
1734537300000|2024-12-18 15:55:00|27.59|25.19|27.22|24.82|27.79|25.39|27.19|24.79|0
1734537600000|2024-12-18 16:00:00|27.2|24.8|27.2|24.8|27.21|24.81|27.08|24.68|0
1734537900000|2024-12-18 16:05:00|27.19|24.79|27.28|24.88|27.29|24.89|27.16|24.76|0
1734538200000|2024-12-18 16:10:00|27.29|24.89|27.5|25.1|27.51|25.11|27.25|24.85|0
1734538500000|2024-12-18 16:15:00|27.52|25.12|27.76|25.36|27.81|25.41|27.52|25.12|0
1734538800000|2024-12-18 16:20:00|27.78|25.38|27.77|25.37|27.86|25.46|27.73|25.33|0
1734539100000|2024-12-18 16:25:00|27.75|25.35|27.4|25|27.76|25.36|27.39|24.99|0
1734539400000|2024-12-18 16:30:00|27.39|24.99|27.49|25.09|27.49|25.09|27.38|24.98|0
1734539700000|2024-12-18 16:35:00|27.48|25.08|27.33|24.93|27.48|25.08|27.3|24.9|0
1734540000000|2024-12-18 16:40:00|27.35|24.95|27.31|24.91|27.41|25.01|27.29|24.89|0
1734540300000|2024-12-18 16:45:00|27.3|24.9|27.3|24.9|27.31|24.91|27.24|24.84|0
1734540600000|2024-12-18 16:50:00|27.29|24.89|27.22|24.82|27.31|24.91|27.16|24.76|0
1734540900000|2024-12-18 16:55:00|27.21|24.81|27.32|24.92|27.36|24.96|27.2|24.8|0
1734541200000|2024-12-18 17:00:00|27.33|24.93|27.34|24.94|27.44|25.04|27.33|24.93|0
1734541500000|2024-12-18 17:05:00|27.33|24.93|27.39|24.99|27.45|25.05|27.31|24.91|0
1734541800000|2024-12-18 17:10:00|27.38|24.98|27.41|25.01|27.46|25.06|27.37|24.97|0
1734542100000|2024-12-18 17:15:00|27.42|25.02|27.15|24.75|27.43|25.03|27.13|24.73|0
1734542400000|2024-12-18 17:20:00|27.13|24.73|27.13|24.73|27.17|24.77|27.1|24.7|0
1734542700000|2024-12-18 17:25:00|27.14|24.74|27.39|24.99|27.41|25.01|27.14|24.74|0
1734543000000|2024-12-18 17:30:00|27.41|25.01|27.42|25.02|27.57|25.17|27.41|25.01|0
1734543300000|2024-12-18 17:35:00|27.41|25.01|27.5|25.1|27.52|25.12|27.28|24.88|0
1734543600000|2024-12-18 17:40:00|27.51|25.11|27.56|25.16|27.6|25.2|27.48|25.08|0
1734543900000|2024-12-18 17:45:00|27.57|25.17|27.46|25.06|27.58|25.18|27.43|25.03|0
1734544200000|2024-12-18 17:50:00|27.47|25.07|27.45|25.05|27.55|25.15|27.43|25.03|0
1734544500000|2024-12-18 17:55:00|27.46|25.06|27.15|24.75|27.46|25.06|27.13|24.73|0
1734544800000|2024-12-18 18:00:00|27.16|24.76|27.25|24.85|27.25|24.85|27.14|24.74|0
1734545100000|2024-12-18 18:05:00|27.26|24.86|27.19|24.79|27.32|24.92|27.18|24.78|0
1734545400000|2024-12-18 18:10:00|27.18|24.78|27.26|24.86|27.31|24.91|27.16|24.76|0
1734545700000|2024-12-18 18:15:00|27.27|24.87|27.22|24.82|27.32|24.92|27.21|24.81|0
1734546000000|2024-12-18 18:20:00|27.24|24.84|27.2|24.8|27.24|24.84|27.14|24.74|0
1734546300000|2024-12-18 18:25:00|27.21|24.81|27.34|24.94|27.34|24.94|27.21|24.81|0
1734546600000|2024-12-18 18:30:00|27.35|24.95|27.14|24.74|27.37|24.97|27.14|24.74|0
1734546900000|2024-12-18 18:35:00|27.15|24.75|27.27|24.87|27.27|24.87|27.12|24.72|0
1734547200000|2024-12-18 18:40:00|27.25|24.85|27.3|24.9|27.36|24.96|27.23|24.83|0
1734547500000|2024-12-18 18:45:00|27.31|24.91|27.23|24.83|27.33|24.93|27.16|24.76|0
1734547800000|2024-12-18 18:50:00|27.22|24.82|27.18|24.78|27.26|24.86|27.16|24.76|0
1734548100000|2024-12-18 18:55:00|27.17|24.77|27.23|24.83|27.24|24.84|27.13|24.73|0
1734548400000|2024-12-18 19:00:00|27.86|25.46|28.02|25.62|28.14|25.74|27.23|24.83|0
1734548700000|2024-12-18 19:05:00|28.07|25.67|28.85|26.45|29.3|26.9|27.97|25.57|0
1734549000000|2024-12-18 19:10:00|28.74|26.34|29.14|26.38|29.14|26.65|28.74|26.2|0
1734549300000|2024-12-18 19:15:00|29.13|26.37|29.39|26.63|29.55|26.79|29.02|26.26|0
1734549600000|2024-12-18 19:20:00|29.4|26.64|28.62|25.86|29.4|26.64|28.6|25.84|0
1734549900000|2024-12-18 19:25:00|28.65|25.89|30.48|27.72|30.48|27.72|28.56|25.8|0
1734550200000|2024-12-18 19:30:00|30.39|27.63|30.1|27.34|30.87|28.11|29.91|27.15|0
1734550500000|2024-12-18 19:35:00|30.09|27.33|30.48|27.72|30.76|28|30|27.24|0
1734550800000|2024-12-18 19:40:00|30.51|27.75|30.67|27.91|30.81|28.05|30.2|27.44|0
1734551100000|2024-12-18 19:45:00|30.7|27.94|33.69|30.93|34.18|31.42|30.27|27.51|0
1734551400000|2024-12-18 19:50:00|33.62|30.86|34.25|31.49|34.27|31.51|33.52|30.76|0
1734551700000|2024-12-18 19:55:00|34.28|31.52|33.75|30.99|34.84|32.08|33.46|30.7|0
1734552000000|2024-12-18 20:00:00|33.69|30.93|34.81|31.69|34.81|31.69|32.88|30.12|0
1734552300000|2024-12-18 20:05:00|34.78|31.66|34.56|31.44|35.1|31.98|34.15|31.03|0
1734552600000|2024-12-18 20:10:00|34.53|31.41|35.49|32.37|35.49|32.37|34.53|31.41|0
1734552900000|2024-12-18 20:15:00|35.48|32.36|36|32.88|36.11|32.99|35.42|32.3|0
1734553200000|2024-12-18 20:20:00|35.87|32.75|35.21|32.09|35.94|32.82|34.58|31.46|0
1734553500000|2024-12-18 20:25:00|35.23|32.11|36.26|33.14|36.37|33.25|35.16|32.04|0
1734553800000|2024-12-18 20:30:00|36.16|33.04|36.59|33.47|36.8|33.68|35.85|32.73|0
1734554100000|2024-12-18 20:35:00|36.57|33.45|39.61|34.81|40.5|35.84|36.57|33.45|0
1734554400000|2024-12-18 20:40:00|39.72|34.92|42.06|37.98|42.17|38.09|39.72|34.92|0
1734554700000|2024-12-18 20:45:00|41.97|37.89|40.23|36.15|42.37|38.29|40|35.92|0
1734555000000|2024-12-18 20:50:00|40.27|36.19|39.24|35.16|40.44|36.36|39.07|34.99|0
1734555300000|2024-12-18 20:55:00|39.21|35.13|42.09|38.01|42.19|38.11|39.21|35.13|0
1734555600000|2024-12-18 21:00:00|41.85|37.77|44.3|40.22|44.93|40.85|41.65|37.57|0
1734555900000|2024-12-18 21:05:00|44.19|40.11|47.81|43.73|48.14|44.06|44.19|40.11|0
1734556200000|2024-12-18 21:10:00|47.27|43.19|45.01|40.93|47.31|43.23|43.85|39.77|0
1734556500000|2024-12-18 21:15:00|48.62|44.2|49.37|44.95|49.83|45.41|48.62|44.2|0
1734556800000|2024-12-18 21:20:00|49.44|45.02|48.51|44.09|49.44|45.02|48.51|44.09|0
1734557100000|2024-12-18 21:25:00|48.53|44.11|49.64|45.22|50.71|46.29|48.53|44.11|0
1734557400000|2024-12-18 21:30:00|49.66|45.24|49.87|45.45|49.99|45.57|49.43|45.01|0
1734557700000|2024-12-18 21:35:00|49.9|45.48|49.99|45.57|50.33|45.91|49.68|45.26|0
1734558000000|2024-12-18 21:40:00|49.97|45.55|50.18|45.76|50.4|45.98|49.95|45.53|0
1734558300000|2024-12-18 21:45:00|50.02|45.6|49.58|45.16|50.03|45.61|49.45|45.03|0
1734558600000|2024-12-18 21:50:00|49.6|45.18|46.9|42.48|49.6|45.18|43.84|39.42|0
1734558900000|2024-12-18 21:55:00|46.87|42.45|46.99|42.57|47.21|42.79|46.8|42.38|0
1734559200000|2024-12-18 22:00:00|47.07|42.65|47.01|42.59|47.13|42.71|47|42.58|0
1734559500000|2024-12-18 22:05:00|47|42.58|46.92|42.5|47.08|42.66|46.88|42.46|0
1734559800000|2024-12-18 22:10:00|46.88|42.46|46.9|42.48|46.97|42.55|46.88|42.46|0
1734560100000|2024-12-18 22:15:00|46.89|42.47|46.76|42.34|46.96|42.54|46.76|42.34|0
1734560400000|2024-12-18 22:20:00|46.77|42.35|46.79|42.37|46.82|42.4|46.72|42.3|0
1734560700000|2024-12-18 22:25:00|46.78|42.36|46.81|42.39|46.81|42.39|46.76|42.34|0
1734561000000|2024-12-18 22:30:00|46.8|42.38|46.81|42.39|46.82|42.4|46.8|42.38|0
1734561300000|2024-12-18 22:35:00|46.8|42.38|46.78|42.36|46.8|42.38|46.78|42.36|0
1734561600000|2024-12-18 22:40:00|46.76|42.34|46.79|42.37|46.79|42.37|46.74|42.32|0
1734561900000|2024-12-18 22:45:00|46.8|42.38|46.7|42.28|46.81|42.39|46.7|42.28|0
1734562200000|2024-12-18 22:50:00|46.69|42.27|46.71|42.29|46.71|42.29|46.69|42.27|0
1734562500000|2024-12-18 22:55:00|46.7|42.28|46.54|42.12|46.7|42.28|46.54|42.12|0
1734562800000|2024-12-18 23:00:00|46.42|42|46.27|41.85|46.96|42.54|46.22|41.8|0
1734563100000|2024-12-18 23:05:00|46.29|41.87|46.42|42|46.42|42|46.18|41.76|0
1734563400000|2024-12-18 23:10:00|46.43|42.01|46.24|41.82|46.48|42.06|46.17|41.75|0
1734563700000|2024-12-18 23:15:00|46.25|41.83|46.28|41.86|46.46|42.04|46.23|41.81|0
1734564000000|2024-12-18 23:20:00|46.24|41.82|46.29|41.87|46.31|41.89|46.22|41.8|0
1734564300000|2024-12-18 23:25:00|46.28|41.86|45.92|41.5|46.31|41.89|45.91|41.49|0
1734564600000|2024-12-18 23:30:00|45.93|41.51|46.18|41.76|46.23|41.81|45.92|41.5|0
1734564900000|2024-12-18 23:35:00|46.17|41.75|46.55|42.13|46.57|42.15|46.17|41.75|0
1734565200000|2024-12-18 23:40:00|46.57|42.15|46.8|42.38|47.06|42.64|46.48|42.06|0
1734565500000|2024-12-18 23:45:00|46.79|42.37|46.69|42.27|46.89|42.47|46.53|42.11|0
1734565800000|2024-12-18 23:50:00|46.76|42.34|46.75|42.33|46.87|42.45|46.63|42.21|0
1734566100000|2024-12-18 23:55:00|46.76|42.34|46.87|42.45|46.92|42.5|46.71|42.29|0
1734566400000|2024-12-19 00:00:00|46.83|42.41|46.7|42.28|46.83|42.41|46.6|42.18|0
1734566700000|2024-12-19 00:05:00|46.69|42.27|46.78|42.36|46.9|42.48|46.67|42.25|0
1734567000000|2024-12-19 00:10:00|46.76|42.34|46.72|42.3|46.85|42.43|46.69|42.27|0
1734567300000|2024-12-19 00:15:00|46.7|42.28|46.58|42.16|46.74|42.32|46.54|42.12|0
1734567600000|2024-12-19 00:20:00|46.59|42.17|46.58|42.16|46.75|42.33|46.52|42.1|0
1734567900000|2024-12-19 00:25:00|46.56|42.14|46.08|41.66|46.57|42.15|46.04|41.62|0
1734568200000|2024-12-19 00:30:00|46.1|41.68|46.09|41.67|46.27|41.85|45.98|41.56|0
1734568500000|2024-12-19 00:35:00|46.11|41.69|46.09|41.67|46.13|41.71|45.97|41.55|0
1734568800000|2024-12-19 00:40:00|46.11|41.69|46.06|41.64|46.13|41.71|45.95|41.53|0
1734569100000|2024-12-19 00:45:00|46.05|41.63|46.11|41.69|46.13|41.71|46|41.58|0
1734569400000|2024-12-19 00:50:00|46.13|41.71|46.11|41.69|46.25|41.83|46.09|41.67|0
1734569700000|2024-12-19 00:55:00|46.12|41.7|46.04|41.62|46.14|41.72|46.02|41.6|0
1734570000000|2024-12-19 01:00:00|46.03|41.61|45.94|41.52|46.07|41.65|45.88|41.46|0
1734570300000|2024-12-19 01:05:00|45.93|41.51|45.75|41.33|45.93|41.51|45.75|41.33|0
1734570600000|2024-12-19 01:10:00|45.73|41.31|45.87|41.45|45.89|41.47|45.72|41.3|0
1734570900000|2024-12-19 01:15:00|45.85|41.43|44.45|40.03|46.03|41.61|43.76|39.34|0
1734571200000|2024-12-19 01:20:00|44.47|40.05|43.91|39.49|44.73|40.31|43.89|39.47|0
1734571500000|2024-12-19 01:25:00|43.93|39.51|44.25|39.83|44.27|39.85|43.81|39.39|0
1734571800000|2024-12-19 01:30:00|44.08|40|44.15|40.07|44.22|40.14|44|39.92|0
1734572100000|2024-12-19 01:35:00|44.16|40.08|43.91|39.83|44.16|40.08|43.79|39.71|0
1734572400000|2024-12-19 01:40:00|43.92|39.84|44.08|40|44.08|40|43.92|39.84|0
1734572700000|2024-12-19 01:45:00|44.06|39.98|44.48|40.4|44.69|40.61|44.06|39.98|0
1734573000000|2024-12-19 01:50:00|44.47|40.39|44.43|40.35|44.5|40.42|44.36|40.28|0
1734573300000|2024-12-19 01:55:00|44.45|40.37|44.32|40.24|44.47|40.39|44.27|40.19|0
1734573600000|2024-12-19 02:00:00|44.36|40.28|44.65|40.57|44.65|40.57|44.34|40.26|0
1734573900000|2024-12-19 02:05:00|44.63|40.55|44.52|40.44|44.65|40.57|44.49|40.41|0
1734574200000|2024-12-19 02:10:00|44.53|40.45|44.46|40.38|44.53|40.45|44.41|40.33|0
1734574500000|2024-12-19 02:15:00|44.47|40.39|44.44|40.36|44.49|40.41|44.34|40.26|0
1734574800000|2024-12-19 02:20:00|44.42|40.34|44.28|40.2|44.43|40.35|44.25|40.17|0
1734575100000|2024-12-19 02:25:00|44.29|40.21|44.37|40.29|44.39|40.31|44.28|40.2|0
1734575400000|2024-12-19 02:30:00|44.38|40.3|44.59|40.51|44.62|40.54|44.37|40.29|0
1734575700000|2024-12-19 02:35:00|44.57|40.49|44.71|40.63|44.71|40.63|44.55|40.47|0
1734576000000|2024-12-19 02:40:00|44.74|40.66|44.81|40.73|44.9|40.82|44.74|40.66|0
1734576300000|2024-12-19 02:45:00|44.8|40.72|44.79|40.71|44.88|40.8|44.72|40.64|0
1734576600000|2024-12-19 02:50:00|44.81|40.73|44.67|40.59|44.81|40.73|44.34|40.26|0
1734576900000|2024-12-19 02:55:00|44.7|40.62|44.77|40.69|44.83|40.75|44.69|40.61|0
1734577200000|2024-12-19 03:00:00|44.74|40.66|44.37|40.77|44.79|40.97|44.37|40.66|0
1734577500000|2024-12-19 03:05:00|44.36|40.76|44.69|41.09|44.84|41.24|44.34|40.74|0
1734577800000|2024-12-19 03:10:00|44.7|41.1|44.46|40.86|44.7|41.1|44.35|40.75|0
1734578100000|2024-12-19 03:15:00|44.44|40.84|44.44|40.84|44.65|41.05|44.4|40.8|0
1734578400000|2024-12-19 03:20:00|44.46|40.86|44.46|40.86|44.48|40.88|44.33|40.73|0
1734578700000|2024-12-19 03:25:00|44.47|40.87|44.49|40.89|44.63|41.03|44.44|40.84|0
1734579000000|2024-12-19 03:30:00|44.51|40.91|44.38|40.78|44.51|40.91|44.37|40.77|0
1734579300000|2024-12-19 03:35:00|44.4|40.8|44.35|40.75|44.4|40.8|44.26|40.66|0
1734579600000|2024-12-19 03:40:00|44.31|40.71|44.31|40.71|44.4|40.8|44.29|40.69|0
1734579900000|2024-12-19 03:45:00|44.33|40.73|44.27|40.67|44.34|40.74|44.26|40.66|0
1734580200000|2024-12-19 03:50:00|44.29|40.69|44.27|40.67|44.32|40.72|44.22|40.62|0
1734580500000|2024-12-19 03:55:00|44.29|40.69|44.31|40.71|44.32|40.72|44.25|40.65|0
1734580800000|2024-12-19 04:00:00|44.3|40.7|44.42|40.82|44.45|40.85|44.24|40.64|0
1734581100000|2024-12-19 04:05:00|44.44|40.84|44.24|40.64|44.46|40.86|44.23|40.63|0
1734581400000|2024-12-19 04:10:00|44.2|40.6|44.27|40.67|44.28|40.68|44.18|40.58|0
1734581700000|2024-12-19 04:15:00|44.25|40.65|44.16|40.56|44.28|40.68|44.13|40.53|0
1734582000000|2024-12-19 04:20:00|44.14|40.54|44.18|40.58|44.23|40.63|44.11|40.51|0
1734582300000|2024-12-19 04:25:00|44.19|40.59|44.17|40.57|44.23|40.63|44.12|40.52|0
1734582600000|2024-12-19 04:30:00|44.21|40.61|44.1|40.5|44.21|40.61|44.1|40.5|0
1734582900000|2024-12-19 04:35:00|44.12|40.52|44.28|40.68|44.28|40.68|44.1|40.5|0
1734583200000|2024-12-19 04:40:00|44.27|40.67|44.43|40.83|44.47|40.87|44.27|40.67|0
1734583500000|2024-12-19 04:45:00|44.45|40.85|44.39|40.79|44.45|40.85|44.35|40.75|0
1734583800000|2024-12-19 04:50:00|44.38|40.78|44.24|40.64|44.38|40.78|44.24|40.64|0
1734584100000|2024-12-19 04:55:00|44.25|40.65|44.27|40.67|44.3|40.7|44.25|40.65|0
1734584400000|2024-12-19 05:00:00|44.29|40.69|44.28|40.68|44.32|40.72|44.16|40.56|0
1734584700000|2024-12-19 05:05:00|44.27|40.67|44.27|40.67|44.28|40.68|44.2|40.6|0
1734585000000|2024-12-19 05:10:00|44.26|40.66|44.06|40.46|44.27|40.67|44.06|40.46|0
1734585300000|2024-12-19 05:15:00|44.07|40.47|44.69|41.09|44.74|41.14|44.07|40.47|0
1734585600000|2024-12-19 05:20:00|44.67|41.07|44.84|41.24|44.86|41.26|44.67|41.07|0
1734585900000|2024-12-19 05:25:00|44.86|41.26|44.85|41.25|44.96|41.36|44.84|41.24|0
1734586200000|2024-12-19 05:30:00|44.86|41.26|45.19|41.59|45.37|41.77|43.1|39.5|0
1734586500000|2024-12-19 05:35:00|45.17|41.57|45.28|41.68|45.31|41.71|45.17|41.57|0
1734586800000|2024-12-19 05:40:00|45.26|41.66|45.19|41.59|45.26|41.66|45.17|41.57|0
1734587100000|2024-12-19 05:45:00|45.21|41.61|45.29|41.69|45.4|41.8|45.15|41.55|0
1734587400000|2024-12-19 05:50:00|45.28|41.68|45.47|41.87|45.63|42.03|45.24|41.64|0
1734587700000|2024-12-19 05:55:00|45.45|41.85|46.34|42.74|46.36|42.76|45.36|41.76|0
1734588000000|2024-12-19 06:00:00|46.36|42.76|45.93|42.33|46.37|42.77|45.93|42.33|0
1734588300000|2024-12-19 06:05:00|45.91|42.31|45.75|42.15|45.93|42.33|45.7|42.1|0
1734588600000|2024-12-19 06:10:00|45.73|42.13|45.87|42.27|45.96|42.36|45.65|42.05|0
1734588900000|2024-12-19 06:15:00|45.86|42.26|45.99|42.39|46.03|42.43|45.77|42.17|0
1734589200000|2024-12-19 06:20:00|46|42.4|46|42.4|46.07|42.47|45.93|42.33|0
1734589500000|2024-12-19 06:25:00|45.98|42.38|45.96|42.36|46.03|42.43|45.87|42.27|0
1734589800000|2024-12-19 06:30:00|45.92|42.32|46.21|42.61|46.22|42.62|45.83|42.23|0
1734590100000|2024-12-19 06:35:00|46.19|42.59|45.84|42.24|46.19|42.59|45.81|42.21|0
1734590400000|2024-12-19 06:40:00|45.83|42.23|45.65|42.05|45.95|42.35|45.62|42.02|0
1734590700000|2024-12-19 06:45:00|45.38|41.78|45.49|41.89|45.56|41.96|45.35|41.75|0
1734591000000|2024-12-19 06:50:00|45.52|41.92|45.56|41.96|45.72|42.12|45.42|41.82|0
1734591300000|2024-12-19 06:55:00|45.55|41.95|45.73|41.89|45.79|42.09|45.51|41.8|0
1734591600000|2024-12-19 07:00:00|45.72|41.88|45.75|41.91|45.81|41.97|45.63|41.79|0
1734591900000|2024-12-19 07:05:00|45.78|41.94|45.41|41.57|45.79|41.95|45.34|41.5|0
1734592200000|2024-12-19 07:10:00|45.43|41.59|44.84|41|45.61|41.77|44.84|41|0
1734592500000|2024-12-19 07:15:00|44.81|40.97|44.43|40.59|44.89|41.05|44.43|40.59|0
1734592800000|2024-12-19 07:20:00|44.39|40.55|42.95|39.11|44.46|40.62|42.93|39.09|0
1734593100000|2024-12-19 07:25:00|42.96|39.12|42.36|38.52|43.22|39.38|42.35|38.51|0
1734593400000|2024-12-19 07:30:00|42.41|38.57|42.64|38.8|42.69|38.85|42.34|38.5|0
1734593700000|2024-12-19 07:35:00|42.65|38.81|40.97|37.13|42.67|38.83|40.94|37.1|0
1734594000000|2024-12-19 07:40:00|40.95|37.11|40.98|37.14|41.03|37.19|40.85|37.01|0
1734594300000|2024-12-19 07:45:00|40.97|37.13|40.88|37.04|41.13|37.29|40.8|36.96|0
1734594600000|2024-12-19 07:50:00|40.87|37.03|40.48|36.64|40.95|37.11|40.48|36.64|0
1734594900000|2024-12-19 07:55:00|40.52|36.68|40.57|36.73|40.59|36.75|40.46|36.62|0
1734595200000|2024-12-19 08:00:00|40.64|36.8|40.67|36.83|40.8|36.96|40.62|36.78|0
1734595500000|2024-12-19 08:05:00|40.68|36.84|40.76|36.92|40.8|36.96|40.52|36.68|0
1734595800000|2024-12-19 08:10:00|40.78|36.94|40.92|37.08|41.03|37.19|40.78|36.94|0
1734596100000|2024-12-19 08:15:00|40.88|37.04|40.76|36.92|41.02|37.18|40.75|36.91|0
1734596400000|2024-12-19 08:20:00|40.72|36.88|40.56|36.72|40.72|36.88|40.47|36.63|0
1734596700000|2024-12-19 08:25:00|40.55|36.71|40.64|36.8|40.69|36.85|40.5|36.66|0
1734597000000|2024-12-19 08:30:00|40.69|36.85|40.48|36.64|40.74|36.9|40.34|36.5|0
1734597300000|2024-12-19 08:35:00|40.46|36.62|40.29|36.45|40.46|36.62|40.24|36.4|0
1734597600000|2024-12-19 08:40:00|40.28|36.44|40.35|36.51|40.48|36.64|40.25|36.41|0
1734597900000|2024-12-19 08:45:00|40.36|36.52|40.31|36.47|40.38|36.54|40.23|36.39|0
1734598200000|2024-12-19 08:50:00|40.32|36.48|40.23|36.39|40.38|36.54|40.17|36.33|0
1734598500000|2024-12-19 08:55:00|40.22|36.38|39.01|35.17|40.58|36.74|38.96|35.12|0
1734598800000|2024-12-19 09:00:00|39.02|35.18|39.04|35.2|39.1|35.26|38.93|35.09|0
1734599100000|2024-12-19 09:05:00|39.05|35.21|39.18|35.34|39.21|35.37|39|35.16|0
1734599400000|2024-12-19 09:10:00|39.21|35.37|39.24|35.4|39.32|35.48|39.1|35.26|0
1734599700000|2024-12-19 09:15:00|39.22|35.38|39.27|35.43|39.3|35.46|39.13|35.29|0
1734600000000|2024-12-19 09:20:00|39.29|35.45|39.08|35.96|39.35|36.04|38.83|35.45|0
1734600300000|2024-12-19 09:25:00|39.09|35.97|39.15|36.03|39.16|36.04|39|35.88|0
1734600600000|2024-12-19 09:30:00|39.1|35.98|38.86|35.74|39.1|35.98|38.79|35.67|0
1734600900000|2024-12-19 09:35:00|38.87|35.75|38.62|35.5|38.87|35.75|38.6|35.48|0
1734601200000|2024-12-19 09:40:00|38.63|35.51|38.63|35.51|38.68|35.56|38.59|35.47|0
1734601500000|2024-12-19 09:45:00|38.65|35.53|38.63|35.51|38.66|35.54|38.59|35.47|0
1734601800000|2024-12-19 09:50:00|38.66|35.54|38.58|35.46|38.69|35.57|38.58|35.46|0
1734602100000|2024-12-19 09:55:00|38.61|35.49|38.65|35.53|38.8|35.68|38.58|35.46|0
1734602400000|2024-12-19 10:00:00|38.64|35.52|38.61|35.49|38.68|35.56|38.58|35.46|0
1734602700000|2024-12-19 10:05:00|38.63|35.51|38.3|35.18|38.71|35.59|38.3|35.18|0
1734603000000|2024-12-19 10:10:00|38.32|35.2|38.28|35.16|38.34|35.22|38.28|35.16|0
1734603300000|2024-12-19 10:15:00|38.3|35.18|38.16|35.04|38.3|35.18|38.13|35.01|0
1734603600000|2024-12-19 10:20:00|38.14|35.02|38.14|35.02|38.17|35.05|38.12|35|0
1734603900000|2024-12-19 10:25:00|38.17|35.05|37.95|34.83|38.19|35.07|37.95|34.83|0
1734604200000|2024-12-19 10:30:00|37.98|34.86|38.15|35.03|38.19|35.07|37.98|34.86|0
1734604500000|2024-12-19 10:35:00|38.14|35.02|38.53|35.41|38.53|35.41|38.14|35.02|0
1734604800000|2024-12-19 10:40:00|38.52|35.4|38.42|35.3|38.52|35.4|38.34|35.22|0
1734605100000|2024-12-19 10:45:00|38.43|35.31|38.38|35.26|38.54|35.42|38.38|35.26|0
1734605400000|2024-12-19 10:50:00|38.41|35.29|38.47|35.35|38.5|35.38|38.38|35.26|0
1734605700000|2024-12-19 10:55:00|38.46|35.34|38.59|35.47|38.59|35.47|38.38|35.26|0
1734606000000|2024-12-19 11:00:00|38.6|35.48|38.32|35.44|38.66|35.54|38.26|35.25|0
1734606300000|2024-12-19 11:05:00|38.31|35.43|38.29|35.41|38.4|35.52|38.21|35.33|0
1734606600000|2024-12-19 11:10:00|38.31|35.43|38.26|35.38|38.34|35.46|38.18|35.3|0
1734606900000|2024-12-19 11:15:00|38.24|35.36|38.19|35.31|38.35|35.47|38.19|35.31|0
1734607200000|2024-12-19 11:20:00|38.22|35.34|38.21|35.33|38.33|35.45|38.18|35.3|0
1734607500000|2024-12-19 11:25:00|38.19|35.31|38.39|35.51|38.39|35.51|38.19|35.31|0
1734607800000|2024-12-19 11:30:00|38.4|35.52|38.49|35.61|38.52|35.64|38.35|35.47|0
1734608100000|2024-12-19 11:35:00|38.47|35.59|38.33|35.45|38.58|35.7|38.26|35.38|0
1734608400000|2024-12-19 11:40:00|38.32|35.44|38.22|35.34|38.36|35.48|38.17|35.29|0
1734608700000|2024-12-19 11:45:00|38.21|35.33|38.07|35.19|38.25|35.37|38.07|35.19|0
1734609000000|2024-12-19 11:50:00|38.09|35.21|38.16|35.28|38.17|35.29|37.99|35.11|0
1734609300000|2024-12-19 11:55:00|38.15|35.27|38.05|35.17|38.21|35.33|38.05|35.17|0
1734609600000|2024-12-19 12:00:00|38.14|35.26|37.94|35.06|38.14|35.26|37.84|34.96|0
1734609900000|2024-12-19 12:05:00|37.93|35.05|37.8|34.92|37.98|35.1|37.69|34.81|0
1734610200000|2024-12-19 12:10:00|37.81|34.93|37.49|34.61|37.83|34.95|37.49|34.61|0
1734610500000|2024-12-19 12:15:00|37.48|34.6|37.3|34.42|37.68|34.8|37.26|34.38|0
1734610800000|2024-12-19 12:20:00|37.28|34.4|37.09|34.21|37.31|34.43|37.08|34.2|0
1734611100000|2024-12-19 12:25:00|37.08|34.2|37.17|34.29|37.32|34.44|37.05|34.17|0
1734611400000|2024-12-19 12:30:00|37.18|34.3|37.27|34.39|37.34|34.46|37.12|34.24|0
1734611700000|2024-12-19 12:35:00|37.23|34.35|37.21|34.33|37.32|34.44|37.17|34.29|0
1734612000000|2024-12-19 12:40:00|37.2|34.32|37.14|34.26|37.86|34.98|37.11|34.23|0
1734612300000|2024-12-19 12:45:00|37.16|34.28|37.19|34.31|37.23|34.35|37.04|34.16|0
1734612600000|2024-12-19 12:50:00|37.17|34.29|37.17|34.29|37.26|34.38|37.08|34.2|0
1734612900000|2024-12-19 12:55:00|37.16|34.28|36.88|34|37.19|34.31|36.87|33.99|0
1734613200000|2024-12-19 13:00:00|36.91|34.03|36.89|34.01|36.99|34.11|36.71|33.83|0
1734613500000|2024-12-19 13:05:00|36.91|34.03|37.12|34.24|37.17|34.29|36.89|34.01|0
1734613800000|2024-12-19 13:10:00|37.11|34.23|36.85|33.97|37.12|34.24|36.83|33.95|0
1734614100000|2024-12-19 13:15:00|36.83|33.95|37.06|34.18|37.29|34.41|36.76|33.88|0
1734614400000|2024-12-19 13:20:00|37.1|34.22|37.11|34.23|37.19|34.31|36.97|34.09|0
1734614700000|2024-12-19 13:25:00|37.09|34.21|37.22|34.34|37.31|34.43|37.06|34.18|0
1734615000000|2024-12-19 13:30:00|37.21|34.33|37.15|34.27|37.4|34.52|37.05|34.17|0
1734615300000|2024-12-19 13:35:00|37.18|34.3|37.14|34.26|37.4|34.52|37.08|34.2|0
1734615600000|2024-12-19 13:40:00|37.13|34.25|37.5|34.62|37.52|34.64|37.07|34.19|0
1734615900000|2024-12-19 13:45:00|37.48|34.6|37.35|34.47|37.58|34.7|37.32|34.44|0
1734616200000|2024-12-19 13:50:00|37.36|34.48|37.65|34.77|37.73|34.85|37.36|34.48|0
1734616500000|2024-12-19 13:55:00|37.67|34.79|37.68|34.8|37.73|34.85|37.61|34.73|0
1734616800000|2024-12-19 14:00:00|37.7|34.82|37.67|34.79|37.75|34.87|37.16|34.28|0
1734617100000|2024-12-19 14:05:00|37.66|34.78|37.06|34.18|37.66|34.78|37.04|34.16|0
1734617400000|2024-12-19 14:10:00|37.04|34.16|37.09|34.21|37.26|34.38|37.01|34.13|0
1734617700000|2024-12-19 14:15:00|37.08|34.2|37|34.12|37.15|34.27|37|34.12|0
1734618000000|2024-12-19 14:20:00|36.98|34.1|36.95|34.07|37|34.12|36.89|34.01|0
1734618300000|2024-12-19 14:25:00|36.99|34.11|36.92|34.04|36.99|34.11|36.74|33.86|0
1734618600000|2024-12-19 14:30:00|36.95|34.07|36.09|33.21|37.34|34.46|36.03|33.15|0
1734618900000|2024-12-19 14:35:00|36.06|33.18|36.06|33.18|36.98|34.1|35.94|33.06|0
1734619200000|2024-12-19 14:40:00|36.07|33.19|37|34.12|37.03|34.15|35.73|32.85|0
1734619500000|2024-12-19 14:45:00|37.03|34.15|37.19|34.31|37.3|34.42|36.51|33.63|0
1734619800000|2024-12-19 14:50:00|37.18|34.3|37.76|34.4|37.76|34.44|36.66|33.78|0
1734620100000|2024-12-19 14:55:00|37.53|34.17|37.96|34.6|38.42|35.06|37.35|33.99|0
1734620400000|2024-12-19 15:00:00|37.85|34.49|38.66|35.3|38.68|35.32|37.82|34.46|0
1734620700000|2024-12-19 15:05:00|38.68|35.32|38.87|35.51|39.12|35.76|38.54|35.18|0
1734621000000|2024-12-19 15:10:00|38.91|35.55|38.3|34.94|39.02|35.66|38.16|34.8|0
1734621300000|2024-12-19 15:15:00|38.28|34.92|39.94|36.58|39.94|36.58|37.83|34.47|0
1734621600000|2024-12-19 15:20:00|39.96|36.6|39.82|36.46|39.96|36.6|38.81|35.45|0
1734621900000|2024-12-19 15:25:00|39.75|36.39|40.05|36.69|40.14|36.78|39.29|35.93|0
1734622200000|2024-12-19 15:30:00|40.14|36.78|40.55|37.19|40.65|37.29|39.9|36.54|0
1734622500000|2024-12-19 15:35:00|40.52|37.16|40.81|37.45|40.81|37.45|39.69|36.33|0
1734622800000|2024-12-19 15:40:00|40.86|37.5|40.17|36.81|41.05|37.69|39.95|36.59|0
1734623100000|2024-12-19 15:45:00|40.13|36.77|39.93|36.57|40.58|37.22|39.93|36.57|0
1734623400000|2024-12-19 15:50:00|39.9|36.54|40.74|37.38|40.74|37.38|39.68|36.32|0
1734623700000|2024-12-19 15:55:00|40.71|37.35|40.79|37.43|41.5|38.14|40.65|37.29|0
1734624000000|2024-12-19 16:00:00|40.85|37.49|41.31|37.95|41.81|38.45|40.84|37.48|0
1734624300000|2024-12-19 16:05:00|41.78|38.42|42.69|39.33|42.81|39.45|41.69|38.33|0
1734624600000|2024-12-19 16:10:00|42.66|39.3|42.87|39.51|42.94|39.58|42.47|39.11|0
1734624900000|2024-12-19 16:15:00|42.81|39.45|42.27|38.91|42.81|39.45|42.18|38.82|0
1734625200000|2024-12-19 16:20:00|42.28|38.92|41.14|37.78|42.37|39.01|41.11|37.75|0
1734625500000|2024-12-19 16:25:00|41.11|37.75|40.83|37.95|42.52|39.16|40.81|37.69|0
1734625800000|2024-12-19 16:30:00|40.87|37.99|40.77|37.89|41.14|38.26|40.56|37.68|0
1734626100000|2024-12-19 16:35:00|40.78|37.9|40.43|37.55|41.19|38.31|40.26|37.38|0
1734626400000|2024-12-19 16:40:00|40.46|37.58|40.78|37.9|40.98|38.1|40.39|37.51|0
1734626700000|2024-12-19 16:45:00|40.8|37.92|40.68|37.8|41.02|38.14|40.55|37.67|0
1734627000000|2024-12-19 16:50:00|40.7|37.82|41.38|38.5|41.48|38.6|40.69|37.81|0
1734627300000|2024-12-19 16:55:00|41.35|38.47|40.77|37.89|41.4|38.52|40.77|37.89|0
1734627600000|2024-12-19 17:00:00|40.8|37.92|41.63|38.75|41.73|38.85|40.8|37.92|0
1734627900000|2024-12-19 17:05:00|41.55|38.67|41.65|38.77|41.81|38.93|41.4|38.52|0
1734628200000|2024-12-19 17:10:00|41.61|38.73|41.84|38.96|41.88|39|41.61|38.73|0
1734628500000|2024-12-19 17:15:00|41.81|38.93|42|39.12|42|39.12|41.73|38.85|0
1734628800000|2024-12-19 17:20:00|41.97|39.09|42.24|39.84|42.35|39.95|41.89|39.01|0
1734629100000|2024-12-19 17:25:00|42.27|39.87|42.53|40.13|42.79|40.39|41.5|39.1|0
1734629400000|2024-12-19 17:30:00|42.51|40.11|43.33|40.93|43.71|41.31|42.31|39.91|0
1734629700000|2024-12-19 17:35:00|43.35|40.95|43.01|40.61|43.44|41.04|42.97|40.57|0
1734630000000|2024-12-19 17:40:00|43.02|40.62|43.31|40.91|43.37|40.97|42.82|40.42|0
1734630300000|2024-12-19 17:45:00|43.26|40.86|43.31|40.91|43.36|40.96|42.94|40.54|0
1734630600000|2024-12-19 17:50:00|43.35|40.95|43.8|41.4|44.35|41.95|43.19|40.79|0
1734630900000|2024-12-19 17:55:00|43.77|41.37|43.18|40.78|43.8|41.4|43.17|40.77|0
1734631200000|2024-12-19 18:00:00|43.27|40.87|44.23|41.83|44.39|41.99|43.27|40.87|0
1734631500000|2024-12-19 18:05:00|44.25|41.85|43.49|41.09|44.34|41.94|43.4|41|0
1734631800000|2024-12-19 18:10:00|43.52|41.12|43.2|40.8|43.52|41.12|43.16|40.76|0
1734632100000|2024-12-19 18:15:00|43.21|40.81|43.33|40.93|43.45|41.05|43.13|40.73|0
1734632400000|2024-12-19 18:20:00|43.35|40.95|43.14|40.74|43.62|41.22|43.09|40.69|0
1734632700000|2024-12-19 18:25:00|43.12|40.72|42.73|40.33|43.19|40.79|42.68|40.28|0
1734633000000|2024-12-19 18:30:00|42.8|40.4|42.78|40.38|43|40.6|42.58|40.18|0
1734633300000|2024-12-19 18:35:00|42.83|40.43|42.61|40.21|42.83|40.43|42.51|40.11|0
1734633600000|2024-12-19 18:40:00|42.6|40.2|42.5|40.1|43.45|41.05|42.22|39.82|0
1734633900000|2024-12-19 18:45:00|42.53|40.13|42.3|39.9|42.63|40.23|42.25|39.85|0
1734634200000|2024-12-19 18:50:00|42.33|39.93|42.48|40.08|42.54|40.14|42.2|39.8|0
1734634500000|2024-12-19 18:55:00|42.49|40.09|41.55|39.15|42.51|40.11|41.53|39.13|0
1734634800000|2024-12-19 19:00:00|41.6|39.2|42.01|39.61|42.23|39.83|41.53|39.13|0
1734635100000|2024-12-19 19:05:00|42.03|39.63|41.68|39.28|42.21|39.81|40.95|38.55|0
1734635400000|2024-12-19 19:10:00|41.75|39.35|41.97|39.57|42.03|39.63|41.75|39.35|0
1734635700000|2024-12-19 19:15:00|41.98|39.58|41.93|39.53|42.1|39.7|41.87|39.47|0
1734636000000|2024-12-19 19:20:00|41.96|39.56|41.8|39.4|42.33|39.93|41.75|39.35|0
1734636300000|2024-12-19 19:25:00|41.81|39.41|42.08|39.68|42.21|39.81|41.78|39.38|0
1734636600000|2024-12-19 19:30:00|42.05|39.65|42.67|40.27|42.67|40.27|41.74|39.34|0
1734636900000|2024-12-19 19:35:00|42.65|40.25|42.68|40.28|42.81|40.41|42.45|40.05|0
1734637200000|2024-12-19 19:40:00|42.72|40.32|42.77|40.37|42.96|40.56|42.7|40.3|0
1734637500000|2024-12-19 19:45:00|42.8|40.4|43.37|40.97|43.37|40.97|42.68|40.28|0
1734637800000|2024-12-19 19:50:00|43.39|40.99|43.34|40.94|43.39|40.99|43.02|40.62|0
1734638100000|2024-12-19 19:55:00|43.32|40.92|43.75|41.35|43.77|41.37|43.17|40.77|0
1734638400000|2024-12-19 20:00:00|43.73|41.33|43.66|41.26|43.94|41.54|43.53|41.13|0
1734638700000|2024-12-19 20:05:00|43.68|41.28|43.78|41.38|43.9|41.5|43.66|41.26|0
1734639000000|2024-12-19 20:10:00|43.82|41.42|43.71|41.31|44.21|41.81|43.64|41.24|0
1734639300000|2024-12-19 20:15:00|43.68|41.28|43.33|40.93|43.69|41.29|43.32|40.92|0
1734639600000|2024-12-19 20:20:00|43.36|40.96|42.3|39.9|43.37|40.97|42.3|39.9|0
1734639900000|2024-12-19 20:25:00|42.32|39.92|42.8|40.4|42.91|40.51|42.32|39.92|0
1734640200000|2024-12-19 20:30:00|42.77|40.37|43.63|41.23|43.63|41.23|42.62|40.22|0
1734640500000|2024-12-19 20:35:00|43.54|41.14|42.82|40.42|44.2|41.8|42.73|40.33|0
1734640800000|2024-12-19 20:40:00|42.85|40.45|42.94|40.54|43.04|40.64|42.41|40.01|0
1734641100000|2024-12-19 20:45:00|42.9|40.5|43.41|41.01|43.45|41.05|42.88|40.48|0
1734641400000|2024-12-19 20:50:00|43.5|41.1|45.05|42.65|45.28|42.88|42.78|40.38|0
1734641700000|2024-12-19 20:55:00|44.65|42.25|45.25|42.85|45.3|42.9|44.31|41.91|0
1734642000000|2024-12-19 21:00:00|45.19|42.79|45.68|43.28|45.84|43.44|44.84|42.44|0
1734642300000|2024-12-19 21:05:00|45.75|43.35|45.73|43.33|46.02|43.62|45.71|43.31|0
1734642600000|2024-12-19 21:10:00|45.77|43.37|46.21|43.81|46.23|43.83|45.73|43.33|0
1734642900000|2024-12-19 21:15:00|46.3|43.7|46.13|43.53|46.35|43.75|45.81|43.21|0
1734643200000|2024-12-19 21:20:00|46.11|43.51|45.93|43.33|46.11|43.51|45.75|43.15|0
1734643500000|2024-12-19 21:25:00|45.9|43.3|45.91|43.31|45.99|43.39|45.83|43.23|0
1734643800000|2024-12-19 21:30:00|45.97|43.37|45.72|43.12|45.97|43.37|45.68|43.08|0
1734644100000|2024-12-19 21:35:00|45.71|43.11|45.57|42.97|45.72|43.12|45.52|42.92|0
1734644400000|2024-12-19 21:40:00|45.55|42.95|45.6|43|45.71|43.11|45.52|42.92|0
1734644700000|2024-12-19 21:45:00|45.61|43.01|45.5|42.9|45.61|43.01|45.5|42.9|0
1734645000000|2024-12-19 21:50:00|45.51|42.91|45.62|43.02|45.64|43.04|45.48|42.88|0
1734645300000|2024-12-19 21:55:00|45.64|43.04|45.65|43.05|45.67|43.07|45.55|42.95|0
1734645600000|2024-12-19 22:00:00|45.7|43.1|45.62|43.02|45.7|43.1|45.62|43.02|0
1734645900000|2024-12-19 22:05:00|45.61|43.01|45.62|43.02|45.66|43.06|45.61|43.01|0
1734646200000|2024-12-19 22:10:00|45.6|43|45.61|43.01|45.61|43.01|45.57|42.97|0
1734646500000|2024-12-19 22:15:00|45.6|43|45.61|43.01|45.61|43.01|45.59|42.99|0
1734646800000|2024-12-19 22:20:00|45.6|43|45.59|42.99|45.6|43|45.59|42.99|0
1734647100000|2024-12-19 22:25:00|45.6|43|45.62|43.02|45.62|43.02|45.6|43|0
1734647400000|2024-12-19 22:30:00|45.63|43.03|45.65|43.05|45.66|43.06|45.59|42.99|0
1734647700000|2024-12-19 22:35:00|45.68|43.08|45.68|43.08|45.71|43.11|45.67|43.07|0
1734648000000|2024-12-19 22:40:00|45.69|43.09|45.64|43.04|45.69|43.09|45.63|43.03|0
1734648300000|2024-12-19 22:45:00|45.65|43.05|45.69|43.09|45.69|43.09|45.65|43.05|0
1734648600000|2024-12-19 22:50:00|45.7|43.1|45.68|43.08|45.72|43.12|45.66|43.06|0
1734648900000|2024-12-19 22:55:00|45.65|43.05|45.58|42.98|45.67|43.07|45.58|42.98|0
1734649200000|2024-12-19 23:00:00|45.48|42.88|45.69|43.09|45.76|43.16|45.48|42.88|0
1734649500000|2024-12-19 23:05:00|45.7|43.1|45.85|43.25|45.88|43.28|45.64|43.04|0
1734649800000|2024-12-19 23:10:00|45.83|43.23|45.78|43.18|45.86|43.26|45.74|43.14|0
1734650100000|2024-12-19 23:15:00|45.79|43.19|45.65|43.05|45.79|43.19|45.65|43.05|0
1734650400000|2024-12-19 23:20:00|45.63|43.03|45.7|43.1|45.75|43.15|45.56|42.96|0
1734650700000|2024-12-19 23:25:00|45.66|43.06|45.64|43.04|45.68|43.08|45.61|43.01|0
1734651000000|2024-12-19 23:30:00|45.62|43.02|45.64|43.04|45.82|43.22|45.59|42.99|0
1734651300000|2024-12-19 23:35:00|45.63|43.03|45.98|43.38|46.05|43.45|45.63|43.03|0
1734651600000|2024-12-19 23:40:00|46|43.4|45.98|43.38|46.18|43.58|45.96|43.36|0
1734651900000|2024-12-19 23:45:00|45.96|43.36|46.08|43.48|46.08|43.48|45.87|43.27|0
1734652200000|2024-12-19 23:50:00|46.07|43.47|46.08|43.48|46.1|43.5|45.99|43.39|0
1734652500000|2024-12-19 23:55:00|46.06|43.46|46.1|43.5|46.22|43.62|46.06|43.46|0
1734652800000|2024-12-20 00:00:00|46.08|43.48|46.08|43.48|46.1|43.5|45.86|43.26|0
1734653100000|2024-12-20 00:05:00|46.11|43.51|46.55|43.95|46.55|43.95|46.1|43.5|0
1734653400000|2024-12-20 00:10:00|46.56|43.96|46.51|43.91|46.73|44.13|46.44|43.84|0
1734653700000|2024-12-20 00:15:00|46.45|43.85|46.94|44.34|47.26|44.66|46.45|43.85|0
1734654000000|2024-12-20 00:20:00|46.93|44.33|47.03|44.43|47.11|44.51|46.76|44.16|0
1734654300000|2024-12-20 00:25:00|47.02|44.42|46.95|44.35|47.09|44.49|46.92|44.32|0
1734654600000|2024-12-20 00:30:00|46.96|44.36|46.77|44.17|46.96|44.36|46.74|44.14|0
1734654900000|2024-12-20 00:35:00|46.79|44.19|46.88|44.28|46.99|44.39|46.74|44.14|0
1734655200000|2024-12-20 00:40:00|46.92|44.32|47.3|44.7|47.3|44.7|46.86|44.26|0
1734655500000|2024-12-20 00:45:00|47.27|44.67|47.21|44.61|47.34|44.74|47.1|44.5|0
1734655800000|2024-12-20 00:50:00|47.22|44.62|47.51|44.91|47.55|44.95|47.17|44.57|0
1734656100000|2024-12-20 00:55:00|47.48|44.88|47.51|44.91|47.58|44.98|47.43|44.83|0
1734656400000|2024-12-20 01:00:00|47.48|44.88|47.33|44.73|47.51|44.91|47.25|44.65|0
1734656700000|2024-12-20 01:05:00|47.31|44.71|47.76|44.64|47.85|44.81|47.28|44.51|0
1734657000000|2024-12-20 01:10:00|47.74|44.62|47.74|44.62|47.85|44.73|47.46|44.34|0
1734657300000|2024-12-20 01:15:00|47.75|44.63|47.69|44.57|47.75|44.63|47.52|44.4|0
1734657600000|2024-12-20 01:20:00|47.64|44.52|47.62|44.5|47.81|44.69|47.62|44.5|0
1734657900000|2024-12-20 01:25:00|47.61|44.49|47.53|44.41|47.73|44.61|47.53|44.41|0
1734658200000|2024-12-20 01:30:00|47.41|44.53|47.42|44.54|47.5|44.62|46.18|43.3|0
1734658500000|2024-12-20 01:35:00|47.43|44.55|47.58|44.7|47.58|44.7|47.38|44.5|0
1734658800000|2024-12-20 01:40:00|47.62|44.74|47.69|44.81|47.74|44.86|47.56|44.68|0
1734659100000|2024-12-20 01:45:00|47.67|44.79|47.85|44.97|47.87|44.99|47.58|44.7|0
1734659400000|2024-12-20 01:50:00|47.82|44.94|47.68|44.8|47.82|44.94|47.53|44.65|0
1734659700000|2024-12-20 01:55:00|47.7|44.82|47.88|45|47.92|45.04|47.65|44.77|0
1734660000000|2024-12-20 02:00:00|47.87|44.99|47.92|45.04|48.07|45.19|47.85|44.97|0
1734660300000|2024-12-20 02:05:00|47.94|45.06|47.6|44.72|48.16|45.28|47.59|44.71|0
1734660600000|2024-12-20 02:10:00|47.58|44.7|48.55|45.67|48.6|45.72|47.55|44.67|0
1734660900000|2024-12-20 02:15:00|48.54|45.66|48.6|45.72|48.62|45.74|48.54|45.66|0
1734661200000|2024-12-20 02:20:00|48.64|45.76|48.81|45.93|48.88|46|48.56|45.68|0
1734661500000|2024-12-20 02:25:00|48.79|45.91|48.58|45.7|48.79|45.91|48.54|45.66|0
1734661800000|2024-12-20 02:30:00|48.56|45.68|48.78|45.9|48.82|45.94|48.56|45.68|0
1734662100000|2024-12-20 02:35:00|48.77|45.89|48.61|45.73|48.77|45.89|48.56|45.68|0
1734662400000|2024-12-20 02:40:00|48.6|45.72|49.38|46.5|49.52|46.64|48.58|45.7|0
1734662700000|2024-12-20 02:45:00|49.37|46.49|49.32|46.44|49.4|46.52|49.31|46.43|0
1734663000000|2024-12-20 02:50:00|49.31|46.43|49.19|46.31|49.33|46.45|49.14|46.26|0
1734663300000|2024-12-20 02:55:00|49.17|46.29|49.21|46.33|49.23|46.35|49.16|46.28|0
1734663600000|2024-12-20 03:00:00|49.19|46.31|49.13|46.25|49.23|46.35|49.02|46.14|0
1734663900000|2024-12-20 03:05:00|49.11|46.23|49.17|46.29|49.18|46.3|49.07|46.19|0
1734664200000|2024-12-20 03:10:00|49.18|46.3|49.28|46.4|49.28|46.4|49.07|46.19|0
1734664500000|2024-12-20 03:15:00|49.26|46.38|49.25|46.37|49.28|46.4|49.15|46.27|0
1734664800000|2024-12-20 03:20:00|49.24|46.36|49.05|46.17|49.28|46.4|49.04|46.16|0
1734665100000|2024-12-20 03:25:00|49.07|46.19|49.27|46.39|49.27|46.39|49.07|46.19|0
1734665400000|2024-12-20 03:30:00|49.29|46.41|49.47|46.59|49.58|46.7|49.27|46.39|0
1734665700000|2024-12-20 03:35:00|49.48|46.6|49.48|46.6|49.49|46.61|49.35|46.47|0
1734666000000|2024-12-20 03:40:00|49.46|46.58|49.78|46.9|49.8|46.92|49.42|46.54|0
1734666300000|2024-12-20 03:45:00|49.76|46.88|49.82|46.94|49.95|47.07|49.74|46.86|0
1734666600000|2024-12-20 03:50:00|49.8|46.92|49.72|46.84|49.82|46.94|49.59|46.71|0
1734666900000|2024-12-20 03:55:00|49.7|46.82|49.71|46.83|49.78|46.9|49.68|46.8|0
1734667200000|2024-12-20 04:00:00|49.7|46.82|49.28|46.4|49.7|46.82|49.28|46.4|0
1734667500000|2024-12-20 04:05:00|49.3|46.42|49.32|46.44|49.38|46.5|49.26|46.38|0
1734667800000|2024-12-20 04:10:00|49.3|46.42|49.34|46.46|49.35|46.47|49.24|46.36|0
1734668100000|2024-12-20 04:15:00|49.35|46.47|49.47|46.59|49.5|46.62|49.31|46.43|0
1734668400000|2024-12-20 04:20:00|49.45|46.57|49.39|46.51|49.5|46.62|49.35|46.47|0
1734668700000|2024-12-20 04:25:00|49.41|46.53|49.44|46.56|49.54|46.66|49.39|46.51|0
1734669000000|2024-12-20 04:30:00|49.42|46.54|49.48|46.6|49.5|46.62|49.38|46.5|0
1734669300000|2024-12-20 04:35:00|49.47|46.59|49.44|46.56|49.48|46.6|49.36|46.48|0
1734669600000|2024-12-20 04:40:00|49.42|46.54|49.36|46.48|49.43|46.55|49.34|46.46|0
1734669900000|2024-12-20 04:45:00|49.38|46.5|49.21|46.33|49.4|46.52|49.21|46.33|0
1734670200000|2024-12-20 04:50:00|49.23|46.35|49.24|46.36|49.28|46.4|49.21|46.33|0
1734670500000|2024-12-20 04:55:00|49.23|46.35|49.02|46.14|49.24|46.36|49|46.12|0
1734670800000|2024-12-20 05:00:00|49.01|46.13|49.01|46.13|49.13|46.25|48.98|46.1|0
1734671100000|2024-12-20 05:05:00|48.98|46.1|48.92|46.04|49.01|46.13|48.92|46.04|0
1734671400000|2024-12-20 05:10:00|48.94|46.06|48.86|45.98|48.94|46.06|48.74|45.86|0
1734671700000|2024-12-20 05:15:00|48.88|46|48.95|46.07|49.07|46.19|48.86|45.98|0
1734672000000|2024-12-20 05:20:00|48.93|46.05|48.89|46.01|48.94|46.06|48.79|45.91|0
1734672300000|2024-12-20 05:25:00|48.91|46.03|48.91|46.03|48.93|46.05|48.84|45.96|0
1734672600000|2024-12-20 05:30:00|48.92|46.04|49.02|46.14|49.04|46.16|48.84|45.96|0
1734672900000|2024-12-20 05:35:00|49|46.12|48.69|45.81|49.04|46.16|48.68|45.8|0
1734673200000|2024-12-20 05:40:00|48.7|45.82|48.53|45.65|48.74|45.86|48.52|45.64|0
1734673500000|2024-12-20 05:45:00|48.55|45.67|48.61|45.73|48.63|45.75|48.55|45.67|0
1734673800000|2024-12-20 05:50:00|48.59|45.71|48.5|45.62|48.59|45.71|48.47|45.59|0
1734674100000|2024-12-20 05:55:00|48.49|45.61|48.42|45.54|48.53|45.65|48.4|45.52|0
1734674400000|2024-12-20 06:00:00|48.44|45.56|48.49|45.61|48.53|45.65|48.42|45.54|0
1734674700000|2024-12-20 06:05:00|48.48|45.6|48.66|45.78|48.73|45.85|48.39|45.51|0
1734675000000|2024-12-20 06:10:00|48.67|45.79|48.47|45.59|48.75|45.87|48.47|45.59|0
1734675300000|2024-12-20 06:15:00|48.45|45.57|48.26|45.38|48.47|45.59|48.24|45.36|0
1734675600000|2024-12-20 06:20:00|48.28|45.4|48.24|45.36|48.33|45.45|48.22|45.34|0
1734675900000|2024-12-20 06:25:00|48.26|45.38|48.24|45.36|48.3|45.42|48.16|45.28|0
1734676200000|2024-12-20 06:30:00|48.23|45.35|48.2|45.32|48.24|45.36|48.15|45.27|0
1734676500000|2024-12-20 06:35:00|48.18|45.3|48.07|45.19|48.18|45.3|48.07|45.19|0
1734676800000|2024-12-20 06:40:00|48.05|45.17|48.01|45.13|48.07|45.37|47.73|45.09|0
1734677100000|2024-12-20 06:45:00|47.99|45.11|48.01|45.13|48.01|45.13|47.95|45.07|0
1734677400000|2024-12-20 06:50:00|48.05|45.17|47.64|44.76|48.05|45.17|47.64|44.76|0
1734677700000|2024-12-20 06:55:00|47.62|44.74|47.47|44.59|47.62|44.74|47.45|44.57|0
1734678000000|2024-12-20 07:00:00|47.45|44.57|47.52|44.64|47.52|44.64|47.34|44.46|0
1734678300000|2024-12-20 07:05:00|47.53|44.65|46.82|43.94|47.53|44.65|46.59|43.71|0
1734678600000|2024-12-20 07:10:00|46.83|43.95|46.95|44.07|47.02|44.14|46.82|43.94|0
1734678900000|2024-12-20 07:15:00|46.96|44.08|47.31|44.43|47.42|44.54|46.94|44.06|0
1734679200000|2024-12-20 07:20:00|47.3|44.42|47.2|44.32|47.31|44.43|47.12|44.24|0
1734679500000|2024-12-20 07:25:00|47.21|44.33|47.25|44.37|47.34|44.46|47.21|44.33|0
1734679800000|2024-12-20 07:30:00|47.27|44.39|47.29|44.41|47.36|44.48|47.13|44.25|0
1734680100000|2024-12-20 07:35:00|47.3|44.42|47.32|44.44|47.36|44.48|47.27|44.39|0
1734680400000|2024-12-20 07:40:00|47.34|44.46|47.14|44.26|47.45|44.57|47.1|44.22|0
1734680700000|2024-12-20 07:45:00|47.15|44.27|47.26|44.38|47.28|44.4|47.06|44.18|0
1734681000000|2024-12-20 07:50:00|47.3|44.42|47.4|44.52|47.54|44.66|47.28|44.4|0
1734681300000|2024-12-20 07:55:00|47.41|44.53|47.14|44.26|47.41|44.53|47.14|44.26|0
1734681600000|2024-12-20 08:00:00|47.09|44.21|47.35|44.47|47.35|44.47|47.09|44.21|0
1734681900000|2024-12-20 08:05:00|47.29|44.41|47.48|44.6|47.72|44.84|47.28|44.4|0
1734682200000|2024-12-20 08:10:00|47.54|44.66|47.66|44.78|47.68|44.8|47.39|44.51|0
1734682500000|2024-12-20 08:15:00|47.61|44.73|48.27|45.39|48.29|45.41|47.61|44.73|0
1734682800000|2024-12-20 08:20:00|48.25|45.37|48.06|45.18|48.25|45.37|47.37|44.49|0
1734683100000|2024-12-20 08:25:00|48.02|45.14|48.22|45.34|48.36|45.48|48|45.12|0
1734683400000|2024-12-20 08:30:00|48.21|45.33|48.5|45.62|48.59|45.71|48.21|45.33|0
1734683700000|2024-12-20 08:35:00|48.48|45.6|49.76|46.88|49.83|46.95|48.16|45.28|0
1734684000000|2024-12-20 08:40:00|49.71|46.83|49.74|46.62|49.75|46.87|49.4|46.4|0
1734684300000|2024-12-20 08:45:00|49.72|46.6|49.41|46.29|49.78|46.66|49.41|46.29|0
1734684600000|2024-12-20 08:50:00|49.39|46.27|48.99|45.87|49.39|46.27|48.98|45.86|0
1734684900000|2024-12-20 08:55:00|49|45.88|49.14|46.02|49.24|46.12|48.91|45.79|0
1734685200000|2024-12-20 09:00:00|49.1|45.98|49.77|46.65|49.81|46.69|49.1|45.98|0
1734685500000|2024-12-20 09:05:00|49.79|46.67|50.28|47.16|50.65|47.53|49.75|46.63|0
1734685800000|2024-12-20 09:10:00|50.26|47.14|50.2|47.08|50.34|47.22|49.95|46.83|0
1734686100000|2024-12-20 09:15:00|50.15|47.03|49.99|46.87|50.29|47.17|49.92|46.8|0
1734686400000|2024-12-20 09:20:00|50|46.88|50.29|47.17|50.39|47.27|49.91|46.79|0
1734686700000|2024-12-20 09:25:00|50.28|47.16|50.37|47.25|50.49|47.37|50.22|47.1|0
1734687000000|2024-12-20 09:30:00|50.35|47.23|50.13|47.01|50.35|47.23|50.03|46.91|0
1734687300000|2024-12-20 09:35:00|50.12|47|50.49|47.37|50.53|47.41|50.06|46.94|0
1734687600000|2024-12-20 09:40:00|50.51|47.39|50.82|47.7|50.84|47.72|50.4|47.28|0
1734687900000|2024-12-20 09:45:00|50.76|47.64|50.93|47.81|50.93|47.81|50.64|47.52|0
1734688200000|2024-12-20 09:50:00|50.89|47.77|50.7|47.58|50.93|47.81|50.62|47.5|0
1734688500000|2024-12-20 09:55:00|50.72|47.6|50.65|47.53|50.79|47.67|50.55|47.43|0
1734688800000|2024-12-20 10:00:00|50.67|47.55|50.5|47.38|50.67|47.55|50.4|47.28|0
1734689100000|2024-12-20 10:05:00|50.47|47.35|50.61|47.49|50.69|47.57|50.4|47.28|0
1734689400000|2024-12-20 10:10:00|50.63|47.51|51.06|47.94|51.08|47.96|50.57|47.45|0
1734689700000|2024-12-20 10:15:00|51|47.88|50.22|47.1|51.08|47.96|50.22|47.1|0
1734690000000|2024-12-20 10:20:00|50.24|47.12|52.08|48.96|52.34|49.22|50.24|47.12|0
1734690300000|2024-12-20 10:25:00|52.1|48.98|51.92|48.8|52.1|48.98|51.8|48.68|0
1734690600000|2024-12-20 10:30:00|51.89|48.77|51.82|48.7|51.89|48.77|51.72|48.6|0
1734690900000|2024-12-20 10:35:00|51.8|48.68|52.01|48.89|52.15|49.03|51.77|48.65|0
1734691200000|2024-12-20 10:40:00|52|48.88|51.81|48.69|52.03|48.91|51.58|48.46|0
1734691500000|2024-12-20 10:45:00|51.8|48.68|51.56|48.44|52.01|48.89|51.53|48.41|0
1734691800000|2024-12-20 10:50:00|51.59|48.47|51.37|48.25|51.73|48.61|51.35|48.23|0
1734692100000|2024-12-20 10:55:00|51.4|48.28|51.59|48.47|51.65|48.53|51.28|48.16|0
1734692400000|2024-12-20 11:00:00|51.6|48.48|51.81|48.69|51.81|48.69|51.46|48.34|0
1734692700000|2024-12-20 11:05:00|51.83|48.71|51.48|48.36|51.85|48.73|51.46|48.34|0
1734693000000|2024-12-20 11:10:00|51.49|48.37|51.37|48.25|51.69|48.57|51.18|48.06|0
1734693300000|2024-12-20 11:15:00|51.36|48.24|51.53|48.41|51.53|48.41|51.33|48.21|0
1734693600000|2024-12-20 11:20:00|51.54|48.42|51.72|48.6|51.74|48.62|51.45|48.33|0
1734693900000|2024-12-20 11:25:00|51.76|48.64|51.6|48.48|51.76|48.64|51.56|48.44|0
1734694200000|2024-12-20 11:30:00|51.62|48.5|51.55|48.43|51.64|48.52|51.46|48.34|0
1734694500000|2024-12-20 11:35:00|51.58|48.46|51.67|48.55|51.87|48.75|51.58|48.46|0
1734694800000|2024-12-20 11:40:00|51.68|48.56|51.77|48.65|52.31|49.19|51.55|48.43|0
1734695100000|2024-12-20 11:45:00|51.78|48.66|51.83|48.71|51.98|48.86|51.75|48.63|0
1734695400000|2024-12-20 11:50:00|51.85|48.73|51.98|48.86|52.04|48.92|51.83|48.71|0
1734695700000|2024-12-20 11:55:00|51.99|48.87|51.99|48.87|52.02|48.9|51.76|48.64|0
1734696000000|2024-12-20 12:00:00|51.97|48.85|52.27|49.15|52.5|49.38|51.88|48.76|0
1734696300000|2024-12-20 12:05:00|52.24|49.12|52.46|49.34|52.48|49.36|52.06|48.94|0
1734696600000|2024-12-20 12:10:00|52.47|49.35|52.66|49.54|52.77|49.65|52.4|49.28|0
1734696900000|2024-12-20 12:15:00|52.68|49.56|52.87|49.75|52.96|49.84|52.44|49.32|0
1734697200000|2024-12-20 12:20:00|52.89|49.77|53.62|50.5|53.64|50.52|52|48.88|0
1734697500000|2024-12-20 12:25:00|53.64|50.52|53.45|50.33|53.68|50.56|53.39|50.27|0
1734697800000|2024-12-20 12:30:00|53.53|50.41|53.19|50.07|53.63|50.51|53.02|49.9|0
1734698100000|2024-12-20 12:35:00|53.21|50.09|52.96|49.84|53.26|50.14|52.9|49.78|0
1734698400000|2024-12-20 12:40:00|52.95|49.83|52.28|49.16|53|49.88|52.26|49.14|0
1734698700000|2024-12-20 12:45:00|52.26|49.14|52.03|48.91|52.7|49.58|51.73|48.61|0
1734699000000|2024-12-20 12:50:00|52.06|48.94|52.08|48.96|52.24|49.12|52.01|48.89|0
1734699300000|2024-12-20 12:55:00|52.12|49|51.76|48.64|52.15|49.03|51.72|48.6|0
1734699600000|2024-12-20 13:00:00|51.78|48.66|51.62|48.5|51.96|48.84|51.57|48.45|0
1734699900000|2024-12-20 13:05:00|51.66|48.54|51.94|48.82|52.12|49|51.66|48.54|0
1734700200000|2024-12-20 13:10:00|51.9|48.78|52.02|48.9|52.04|48.92|51.66|48.54|0
1734700500000|2024-12-20 13:15:00|52.06|48.94|52.09|48.97|52.26|49.14|52.02|48.9|0
1734700800000|2024-12-20 13:20:00|52.12|49|52.08|48.96|52.31|49.19|52.02|48.9|0
1734701100000|2024-12-20 13:25:00|52.07|48.95|51.78|48.66|52.09|48.97|51.69|48.57|0
1734701400000|2024-12-20 13:30:00|51.68|48.56|49.58|46.46|51.68|48.56|48.99|45.87|0
1734701700000|2024-12-20 13:35:00|49.51|46.39|49.8|46.68|49.84|46.72|49.22|46.1|0
1734702000000|2024-12-20 13:40:00|49.83|46.71|49.15|46.03|49.84|46.72|49.12|46|0
1734702300000|2024-12-20 13:45:00|49.19|46.07|49.28|46.16|49.59|46.47|49.03|45.91|0
1734702600000|2024-12-20 13:50:00|49.26|46.14|49.41|46.29|49.58|46.46|49.19|46.07|0
1734702900000|2024-12-20 13:55:00|49.45|46.33|49.41|46.29|49.57|46.45|49.21|46.09|0
1734703200000|2024-12-20 14:00:00|49.49|46.37|49.62|46.5|49.96|46.84|49.49|46.37|0
1734703500000|2024-12-20 14:05:00|49.64|46.52|48.89|45.77|49.83|46.71|48.54|45.42|0
1734703800000|2024-12-20 14:10:00|48.88|45.76|48.56|45.68|48.95|46.01|48.5|45.62|0
1734704100000|2024-12-20 14:15:00|48.55|45.67|48.37|45.49|48.89|46.01|48.37|45.49|0
1734704400000|2024-12-20 14:20:00|48.3|45.42|48.38|45.5|48.47|45.59|48.04|45.16|0
1734704700000|2024-12-20 14:25:00|48.45|45.57|48.14|45.26|48.56|45.68|47.88|45|0
1734705000000|2024-12-20 14:30:00|48.18|45.3|46.91|44.03|48.62|45.74|46.69|43.81|0
1734705300000|2024-12-20 14:35:00|46.78|43.9|45.2|42.32|47.22|44.34|45.2|42.32|0
1734705600000|2024-12-20 14:40:00|45.37|42.49|45.23|42.35|46.28|43.4|44.86|41.98|0
1734705900000|2024-12-20 14:45:00|45.25|42.37|45.99|43.11|46.32|43.44|44.95|42.07|0
1734706200000|2024-12-20 14:50:00|46.12|43.24|45.7|42.82|46.66|43.78|44.87|41.99|0
1734706500000|2024-12-20 14:55:00|45.59|42.71|45.84|42.96|45.94|43.06|45.3|42.42|0
1734706800000|2024-12-20 15:00:00|45.58|42.7|45.05|42.17|45.77|42.89|45.05|42.17|0
1734707100000|2024-12-20 15:05:00|45.12|42.24|45.3|42.42|45.3|42.42|44.48|41.6|0
1734707400000|2024-12-20 15:10:00|45.34|42.46|40.6|37.72|45.71|42.83|40.53|37.65|0
1734707700000|2024-12-20 15:15:00|40.63|37.75|40.4|37.52|41.02|38.14|40.37|37.49|0
1734708000000|2024-12-20 15:20:00|40.5|37.62|39.94|37.06|40.52|37.64|39.86|36.98|0
1734708300000|2024-12-20 15:25:00|39.97|37.09|38.81|35.93|40.02|37.14|38.76|35.88|0
1734708600000|2024-12-20 15:30:00|38.83|35.95|37.88|35|39.76|36.88|37.63|34.75|0
1734708900000|2024-12-20 15:35:00|37.86|34.98|37.85|34.97|38.26|35.38|37.65|34.77|0
1734709200000|2024-12-20 15:40:00|37.84|34.96|37.64|34.76|38.05|35.17|37.55|34.67|0
1734709500000|2024-12-20 15:45:00|37.63|34.75|37.66|34.78|37.8|34.92|37.43|34.55|0
1734709800000|2024-12-20 15:50:00|37.58|34.7|37.19|34.31|37.62|34.74|37.19|34.31|0
1734710100000|2024-12-20 15:55:00|37.21|34.33|37.61|34.73|37.61|34.73|37|34.12|0
1734710400000|2024-12-20 16:00:00|37.58|34.7|36.35|33.47|37.7|34.82|36.35|33.47|0
1734710700000|2024-12-20 16:05:00|36.34|33.46|35.91|33.03|37.09|34.21|35.91|33.03|0
1734711000000|2024-12-20 16:10:00|35.87|32.99|35.51|32.63|35.92|33.04|35.51|32.63|0
1734711300000|2024-12-20 16:15:00|35.52|32.64|35.16|32.28|35.66|32.78|34.94|32.06|0
1734711600000|2024-12-20 16:20:00|35.2|32.32|34.81|31.93|35.29|32.41|34.76|31.88|0
1734711900000|2024-12-20 16:25:00|34.84|31.96|35.62|32.74|35.63|32.75|34.78|31.9|0
1734712200000|2024-12-20 16:30:00|35.14|32.26|35.09|32.21|35.14|32.26|34.79|31.91|0
1734712500000|2024-12-20 16:35:00|35.11|32.23|33.55|30.67|35.14|32.26|33.55|30.67|0
1734712800000|2024-12-20 16:40:00|33.52|30.64|33.25|30.37|33.76|30.88|33.19|30.31|0
1734713100000|2024-12-20 16:45:00|33.23|30.35|33.62|30.74|33.65|30.77|33.23|30.35|0
1734713400000|2024-12-20 16:50:00|33.1|30.22|34.46|31.58|35.24|32.36|33.07|30.19|0
1734713700000|2024-12-20 16:55:00|34.41|31.53|33.95|31.07|34.41|31.53|33.77|30.89|0
1734714000000|2024-12-20 17:00:00|34.01|31.13|34.04|31.16|34.28|31.4|33.88|31|0
1734714300000|2024-12-20 17:05:00|33.99|31.11|33.78|30.9|34.05|31.17|33.77|30.89|0
1734714600000|2024-12-20 17:10:00|33.77|30.89|33.68|30.8|33.82|30.94|33.6|30.72|0
1734714900000|2024-12-20 17:15:00|33.73|30.85|33.67|30.79|33.81|30.93|33.53|30.65|0
1734715200000|2024-12-20 17:20:00|33.64|30.76|34.7|31.82|35.69|32.81|33.35|30.47|0
1734715500000|2024-12-20 17:25:00|34.75|31.87|34.36|31.48|34.77|31.89|34.27|31.39|0
1734715800000|2024-12-20 17:30:00|34.34|31.46|35.05|32.17|35.37|32.49|34.34|31.46|0
1734716100000|2024-12-20 17:35:00|35.06|32.18|34.69|31.81|35.15|32.27|34.64|31.76|0
1734716400000|2024-12-20 17:40:00|34.66|31.78|34.89|32.01|35.03|32.15|34.64|31.76|0
1734716700000|2024-12-20 17:45:00|34.9|32.02|34.66|31.78|35.11|32.23|34.66|31.78|0
1734717000000|2024-12-20 17:50:00|34.65|31.77|34.56|31.68|34.82|31.94|34.56|31.68|0
1734717300000|2024-12-20 17:55:00|34.58|31.7|34.93|32.05|34.96|32.08|34.46|31.58|0
1734717600000|2024-12-20 18:00:00|34.96|32.08|35.21|32.33|35.23|32.35|34.9|32.02|0
1734717900000|2024-12-20 18:05:00|35.23|32.35|35.31|32.43|35.43|32.55|35.16|32.28|0
1734718200000|2024-12-20 18:10:00|35.37|32.49|35.66|32.78|36.19|33.31|35.33|32.45|0
1734718500000|2024-12-20 18:15:00|35.63|32.75|35.87|32.99|36.22|33.34|35.63|32.75|0
1734718800000|2024-12-20 18:20:00|35.88|33|36.2|33.32|36.42|33.54|35.86|32.98|0
1734719100000|2024-12-20 18:25:00|36.21|33.33|36.55|33.67|36.56|33.68|36.13|33.25|0
1734719400000|2024-12-20 18:30:00|36.57|33.69|36.87|33.99|36.97|34.09|35.97|33.09|0
1734719700000|2024-12-20 18:35:00|36.9|34.02|35.47|32.59|36.9|34.02|35.15|32.27|0
1734720000000|2024-12-20 18:40:00|35.44|32.56|36.49|33.61|36.64|33.76|35.41|32.53|0
1734720300000|2024-12-20 18:45:00|36.5|33.62|36.65|33.77|36.69|33.81|36.43|33.55|0
1734720600000|2024-12-20 18:50:00|36.66|33.78|36.07|33.19|36.8|33.92|36.06|33.18|0
1734720900000|2024-12-20 18:55:00|36.06|33.18|36.69|33.81|36.74|33.86|35.89|33.01|0
1734721200000|2024-12-20 19:00:00|36.74|33.86|36.75|33.87|36.83|33.95|36.57|33.69|0
1734721500000|2024-12-20 19:05:00|36.74|33.86|36.64|33.76|36.96|34.08|36.56|33.68|0
1734721800000|2024-12-20 19:10:00|36.61|33.73|36.67|33.79|36.81|33.93|36.53|33.65|0
1734722100000|2024-12-20 19:15:00|36.66|33.78|36.46|33.58|36.75|33.87|36.42|33.54|0
1734722400000|2024-12-20 19:20:00|36.48|33.6|36.31|33.43|36.62|33.74|36.27|33.39|0
1734722700000|2024-12-20 19:25:00|36.33|33.45|35.46|32.58|36.33|33.45|35.43|32.55|0
1734723000000|2024-12-20 19:30:00|35.49|32.61|35.19|32.31|35.49|32.61|35.14|32.26|0
1734723300000|2024-12-20 19:35:00|35.17|32.29|35.39|32.51|35.39|32.51|35.09|32.21|0
1734723600000|2024-12-20 19:40:00|35.36|32.48|35.5|32.62|35.58|32.7|35.36|32.48|0
1734723900000|2024-12-20 19:45:00|35.51|32.63|35.82|32.94|35.82|32.94|35.47|32.59|0
1734724200000|2024-12-20 19:50:00|35.75|32.87|35.94|33.06|36.11|33.23|35.65|32.77|0
1734724500000|2024-12-20 19:55:00|35.92|33.04|35.45|32.57|36.05|33.17|35.32|32.44|0
1734724800000|2024-12-20 20:00:00|35.42|32.54|35.36|32.48|35.46|32.58|35.24|32.36|0
1734725100000|2024-12-20 20:05:00|35.35|32.47|35.5|32.62|35.54|32.66|35.26|32.38|0
1734725400000|2024-12-20 20:10:00|35.49|32.61|35.58|32.7|35.6|32.72|34.53|31.65|0
1734725700000|2024-12-20 20:15:00|35.59|32.71|35.65|32.77|35.7|32.82|35.51|32.63|0
1734726000000|2024-12-20 20:20:00|35.64|32.76|35.79|32.91|36.02|33.14|35.58|32.7|0
1734726300000|2024-12-20 20:25:00|35.78|32.9|35.88|33|35.91|33.03|35.56|32.68|0
1734726600000|2024-12-20 20:30:00|35.72|32.84|38.35|35.47|38.52|35.64|35.72|32.84|0
1734726900000|2024-12-20 20:35:00|38.41|35.53|37.47|34.59|38.46|35.58|37.28|34.4|0
1734916800000|2024-12-23 01:20:00|34.11|31.51|34.18|31.58|34.24|31.64|34.07|31.47|0
1734917100000|2024-12-23 01:25:00|34.15|31.55|33.96|31.36|34.16|31.56|33.96|31.36|0
1734917400000|2024-12-23 01:30:00|33.85|31.45|33.85|31.45|33.93|31.53|33.82|31.42|0
1734917700000|2024-12-23 01:35:00|33.83|31.43|33.83|31.43|33.85|31.45|33.75|31.35|0
1734918000000|2024-12-23 01:40:00|33.84|31.44|33.77|31.37|33.84|31.44|33.75|31.35|0
1734918300000|2024-12-23 01:45:00|33.76|31.36|33.73|31.33|33.81|31.41|33.73|31.33|0
1734918600000|2024-12-23 01:50:00|33.72|31.32|33.7|31.3|33.79|31.39|33.69|31.29|0
1734918900000|2024-12-23 01:55:00|33.67|31.27|33.63|31.23|33.67|31.27|33.57|31.17|0
1734919200000|2024-12-23 02:00:00|33.62|31.22|33.78|31.38|33.8|31.4|33.55|31.15|0
1734919500000|2024-12-23 02:05:00|33.79|31.39|33.66|31.26|33.8|31.4|33.63|31.23|0
1734919800000|2024-12-23 02:10:00|33.67|31.27|33.78|31.38|33.78|31.38|33.63|31.23|0
1734920100000|2024-12-23 02:15:00|33.75|31.35|33.81|31.41|33.81|31.41|33.71|31.31|0
1734920400000|2024-12-23 02:20:00|33.79|31.39|33.66|31.26|33.8|31.4|33.63|31.23|0
1734920700000|2024-12-23 02:25:00|33.67|31.27|33.75|31.35|33.78|31.38|33.64|31.24|0
1734921000000|2024-12-23 02:30:00|33.73|31.33|33.68|31.28|33.73|31.33|33.65|31.25|0
1734921300000|2024-12-23 02:35:00|33.69|31.29|33.56|31.16|33.69|31.29|33.56|31.16|0
1734921600000|2024-12-23 02:40:00|33.58|31.18|33.72|31.32|33.73|31.33|33.58|31.18|0
1734921900000|2024-12-23 02:45:00|33.7|31.3|33.79|31.39|33.79|31.39|33.65|31.25|0
1734922200000|2024-12-23 02:50:00|33.77|31.37|33.67|31.27|33.79|31.39|33.66|31.26|0
1734922500000|2024-12-23 02:55:00|33.66|31.26|33.6|31.2|33.67|31.27|33.6|31.2|0
1734922800000|2024-12-23 03:00:00|33.59|31.19|33.63|31.23|33.68|31.28|33.59|31.19|0
1734923100000|2024-12-23 03:05:00|33.61|31.21|33.71|31.31|33.71|31.31|33.59|31.19|0
1734923400000|2024-12-23 03:10:00|33.7|31.3|33.71|31.31|33.74|31.34|33.68|31.28|0
1734923700000|2024-12-23 03:15:00|33.69|31.29|33.72|31.32|33.72|31.32|33.65|31.25|0
1734924000000|2024-12-23 03:20:00|33.74|31.34|33.78|31.38|33.8|31.4|33.72|31.32|0
1734924300000|2024-12-23 03:25:00|33.79|31.39|33.79|31.39|33.8|31.4|33.72|31.32|0
1734924600000|2024-12-23 03:30:00|33.8|31.4|33.76|31.36|33.8|31.4|33.75|31.35|0
1734924900000|2024-12-23 03:35:00|33.77|31.37|33.72|31.32|33.79|31.39|33.72|31.32|0
1734925200000|2024-12-23 03:40:00|33.7|31.3|33.67|31.27|33.7|31.3|33.66|31.26|0
1734925500000|2024-12-23 03:45:00|33.68|31.28|33.63|31.23|33.69|31.29|33.6|31.2|0
1734925800000|2024-12-23 03:50:00|33.61|31.21|33.63|31.23|33.66|31.26|33.6|31.2|0
1734926100000|2024-12-23 03:55:00|33.64|31.24|33.7|31.3|33.72|31.32|33.63|31.23|0
1734926400000|2024-12-23 04:00:00|33.71|31.31|33.65|31.25|33.71|31.31|33.62|31.22|0
1734926700000|2024-12-23 04:05:00|33.64|31.24|33.64|31.24|33.66|31.26|33.61|31.21|0
1734927000000|2024-12-23 04:10:00|33.62|31.22|33.62|31.22|33.62|31.22|33.58|31.18|0
1734927300000|2024-12-23 04:15:00|33.61|31.21|33.61|31.21|33.61|31.21|33.58|31.18|0
1734927600000|2024-12-23 04:20:00|33.59|31.19|33.59|31.19|33.61|31.21|33.56|31.16|0
1734927900000|2024-12-23 04:25:00|33.6|31.2|33.49|31.09|33.62|31.22|33.49|31.09|0
1734928200000|2024-12-23 04:30:00|33.51|31.11|33.03|30.63|33.53|31.13|33.01|30.61|0
1734928500000|2024-12-23 04:35:00|33.04|30.64|32.93|30.53|33.04|30.64|32.9|30.5|0
1734928800000|2024-12-23 04:40:00|32.94|30.54|32.91|30.51|32.96|30.56|32.9|30.5|0
1734929100000|2024-12-23 04:45:00|32.93|30.53|32.9|30.5|32.93|30.53|32.9|30.5|0
1734929400000|2024-12-23 04:50:00|32.91|30.51|32.83|30.43|32.91|30.51|32.81|30.41|0
1734929700000|2024-12-23 04:55:00|32.81|30.41|32.84|30.44|32.87|30.47|32.81|30.41|0
1734930000000|2024-12-23 05:00:00|32.83|30.43|32.78|30.38|32.85|30.45|32.78|30.38|0
1734930300000|2024-12-23 05:05:00|32.77|30.37|32.78|30.38|32.78|30.38|32.75|30.35|0
1734930600000|2024-12-23 05:10:00|32.77|30.37|32.85|30.45|32.88|30.48|32.75|30.35|0
1734930900000|2024-12-23 05:15:00|32.86|30.46|33.1|30.7|33.37|30.97|32.86|30.46|0
1734931200000|2024-12-23 05:20:00|33.09|30.69|33.09|30.69|33.12|30.72|33.07|30.67|0
1734931500000|2024-12-23 05:25:00|33.1|30.7|32.93|30.53|33.12|30.72|32.92|30.52|0
1734931800000|2024-12-23 05:30:00|32.95|30.55|32.9|30.5|32.95|30.55|32.86|30.46|0
1734932100000|2024-12-23 05:35:00|32.92|30.52|32.9|30.5|32.93|30.53|32.89|30.49|0
1734932400000|2024-12-23 05:40:00|32.92|30.52|32.85|30.45|32.92|30.52|32.85|30.45|0
1734932700000|2024-12-23 05:45:00|32.83|30.43|32.89|30.49|32.89|30.49|32.83|30.43|0
1734933000000|2024-12-23 05:50:00|32.9|30.5|32.89|30.49|32.9|30.5|32.86|30.46|0
1734933300000|2024-12-23 05:55:00|32.9|30.5|32.87|30.47|32.91|30.51|32.87|30.47|0
1734933600000|2024-12-23 06:00:00|32.86|30.46|32.91|30.51|32.95|30.55|32.86|30.46|0
1734933900000|2024-12-23 06:05:00|32.9|30.5|32.79|30.39|32.9|30.5|32.79|30.39|0
1734934200000|2024-12-23 06:10:00|32.8|30.4|32.84|30.44|32.87|30.47|32.79|30.39|0
1734934500000|2024-12-23 06:15:00|32.85|30.45|32.81|30.41|32.85|30.45|32.8|30.4|0
1734934800000|2024-12-23 06:20:00|32.8|30.4|32.8|30.4|32.81|30.41|32.77|30.37|0
1734935100000|2024-12-23 06:25:00|32.79|30.39|33.73|31.33|33.74|31.34|32.78|30.38|0
1734935400000|2024-12-23 06:30:00|33.74|31.34|32.85|30.45|33.92|31.52|32.81|30.41|0
1734935700000|2024-12-23 06:35:00|32.86|30.46|32.83|30.43|32.87|30.47|32.82|30.42|0
1734936000000|2024-12-23 06:40:00|32.85|30.45|32.89|30.49|32.91|30.51|32.85|30.45|0
1734936300000|2024-12-23 06:45:00|32.9|30.5|32.84|30.44|32.9|30.5|32.8|30.4|0
1734936600000|2024-12-23 06:50:00|32.86|30.46|32.88|30.48|32.97|30.57|32.84|30.44|0
1734936900000|2024-12-23 06:55:00|32.87|30.47|32.88|30.48|32.89|30.49|32.81|30.41|0
1734937200000|2024-12-23 07:00:00|32.87|30.47|32.92|30.52|32.99|30.59|32.84|30.44|0
1734937500000|2024-12-23 07:05:00|32.94|30.54|32.98|30.58|33|30.6|32.86|30.46|0
1734937800000|2024-12-23 07:10:00|32.96|30.56|32.88|30.48|32.97|30.57|32.86|30.46|0
1734938100000|2024-12-23 07:15:00|32.89|30.49|33.22|30.82|33.25|30.85|32.89|30.49|0
1734938400000|2024-12-23 07:20:00|33.21|30.81|33.1|30.7|33.29|30.89|33.03|30.63|0
1734938700000|2024-12-23 07:25:00|33.11|30.71|33.07|30.67|33.11|30.71|32.99|30.59|0
1734939000000|2024-12-23 07:30:00|33.06|30.66|33.04|30.64|33.17|30.77|32.98|30.58|0
1734939300000|2024-12-23 07:35:00|33.05|30.65|33.09|30.69|33.15|30.75|33.01|30.61|0
1734939600000|2024-12-23 07:40:00|33.11|30.71|32.98|30.58|33.11|30.71|32.98|30.58|0
1734939900000|2024-12-23 07:45:00|33|30.6|33.02|30.62|33.04|30.64|32.94|30.54|0
1734940200000|2024-12-23 07:50:00|33.04|30.64|33.05|30.65|33.05|30.65|32.98|30.58|0
1734940500000|2024-12-23 07:55:00|33.06|30.66|33.09|30.69|33.1|30.7|32.98|30.58|0
1734940800000|2024-12-23 08:00:00|33.12|30.72|33.25|30.85|33.28|30.88|33.12|30.72|0
1734941100000|2024-12-23 08:05:00|33.27|30.87|33.17|30.77|33.32|30.92|33.16|30.76|0
1734941400000|2024-12-23 08:10:00|33.18|30.78|33.14|30.74|33.18|30.78|32.99|30.59|0
1734941700000|2024-12-23 08:15:00|33.17|30.77|33.22|30.82|33.22|30.82|33.04|30.64|0
1734942000000|2024-12-23 08:20:00|33.25|30.85|33.35|30.95|33.36|30.96|33.24|30.84|0
1734942300000|2024-12-23 08:25:00|33.36|30.96|33.6|31.2|33.66|31.26|33.35|30.95|0
1734942600000|2024-12-23 08:30:00|33.59|31.19|33.65|31.25|33.68|31.28|33.53|31.13|0
1734942900000|2024-12-23 08:35:00|33.67|31.27|33.54|31.14|33.71|31.31|33.47|31.07|0
1734943200000|2024-12-23 08:40:00|33.51|31.11|33.41|31.01|33.61|31.21|33.36|30.96|0
1734943500000|2024-12-23 08:45:00|33.44|31.04|33.4|31|33.47|31.07|33.27|30.87|0
1734943800000|2024-12-23 08:50:00|33.37|30.97|33.32|30.92|33.43|31.03|33.21|30.81|0
1734944100000|2024-12-23 08:55:00|33.31|30.91|33.42|31.02|33.42|31.02|33.27|30.87|0
1734944400000|2024-12-23 09:00:00|33.4|31|33.5|31.1|33.55|31.15|33.23|30.83|0
1734944700000|2024-12-23 09:05:00|33.52|31.12|33.29|30.89|33.58|31.18|33.28|30.88|0
1734945000000|2024-12-23 09:10:00|33.32|30.92|33.53|31.13|33.53|31.13|33.22|30.82|0
1734945300000|2024-12-23 09:15:00|33.52|31.12|33.57|31.17|33.58|31.18|33.43|31.03|0
1734945600000|2024-12-23 09:20:00|33.54|31.14|33.57|31.17|33.64|31.24|33.42|31.02|0
1734945900000|2024-12-23 09:25:00|33.56|31.16|33.51|31.11|33.6|31.2|33.47|31.07|0
1734946200000|2024-12-23 09:30:00|33.52|31.12|33.45|31.05|33.53|31.13|33.39|30.99|0
1734946500000|2024-12-23 09:35:00|33.44|31.04|33.37|30.97|33.49|31.09|33.35|30.95|0
1734946800000|2024-12-23 09:40:00|33.38|30.98|33.42|31.02|33.42|31.02|33.26|30.86|0
1734947100000|2024-12-23 09:45:00|33.38|30.98|33.3|30.9|33.4|31|33.27|30.87|0
1734947400000|2024-12-23 09:50:00|33.28|30.88|33.49|31.09|33.51|31.11|33.28|30.88|0
1734947700000|2024-12-23 09:55:00|33.48|31.08|33.53|31.13|33.55|31.15|33.45|31.05|0
1734948000000|2024-12-23 10:00:00|33.54|31.14|33.54|31.14|33.57|31.17|33.42|31.02|0
1734948300000|2024-12-23 10:05:00|33.53|31.13|33.47|31.07|33.54|31.14|33.46|31.06|0
1734948600000|2024-12-23 10:10:00|33.45|31.05|33.53|31.13|33.54|31.14|33.37|30.97|0
1734948900000|2024-12-23 10:15:00|33.54|31.14|33.54|31.14|33.63|31.23|33.51|31.11|0
1734949200000|2024-12-23 10:20:00|33.55|31.15|33.84|31.44|33.88|31.48|33.55|31.15|0
1734949500000|2024-12-23 10:25:00|33.86|31.46|33.84|31.44|33.89|31.49|33.74|31.34|0
1734949800000|2024-12-23 10:30:00|33.87|31.47|33.92|31.52|34.03|31.63|33.82|31.42|0
1734950100000|2024-12-23 10:35:00|33.91|31.51|33.98|31.58|34.02|31.62|33.88|31.48|0
1734950400000|2024-12-23 10:40:00|33.99|31.59|34.03|31.63|34.07|31.67|33.89|31.49|0
1734950700000|2024-12-23 10:45:00|34.05|31.65|34.19|31.79|34.21|31.81|33.97|31.57|0
1734951000000|2024-12-23 10:50:00|34.2|31.8|34.15|31.75|34.23|31.83|34.07|31.67|0
1734951300000|2024-12-23 10:55:00|34.19|31.79|34.18|31.78|34.21|31.81|34.04|31.64|0
1734951600000|2024-12-23 11:00:00|34.19|31.79|34.34|31.94|34.38|31.98|34.11|31.71|0
1734951900000|2024-12-23 11:05:00|34.35|31.95|34.6|32.2|34.6|32.2|33.11|30.71|0
1734952200000|2024-12-23 11:10:00|34.57|32.17|34.5|32.1|34.62|32.22|34.45|32.05|0
1734952500000|2024-12-23 11:15:00|34.47|32.07|34.63|32.23|34.63|32.23|34.47|32.07|0
1734952800000|2024-12-23 11:20:00|34.6|32.2|34.85|32.45|34.85|32.45|34.57|32.17|0
1734953100000|2024-12-23 11:25:00|34.86|32.46|34.96|32.56|34.98|32.58|34.78|32.38|0
1734953400000|2024-12-23 11:30:00|34.95|32.55|34.86|32.46|34.98|32.58|34.68|32.28|0
1734953700000|2024-12-23 11:35:00|34.89|32.49|34.83|32.43|34.93|32.53|34.77|32.37|0
1734954000000|2024-12-23 11:40:00|34.84|32.44|34.84|32.44|34.9|32.5|34.77|32.37|0
1734954300000|2024-12-23 11:45:00|34.85|32.45|34.94|32.54|35.07|32.67|34.85|32.45|0
1734954600000|2024-12-23 11:50:00|34.9|32.5|35.04|32.64|35.04|32.64|34.74|32.34|0
1734954900000|2024-12-23 11:55:00|35.01|32.61|34.93|32.53|35.05|32.65|34.86|32.46|0
1734955200000|2024-12-23 12:00:00|34.88|32.48|34.72|32.32|34.88|32.48|34.72|32.32|0
1734955500000|2024-12-23 12:05:00|34.71|32.31|34.6|32.2|34.73|32.33|34.57|32.17|0
1734955800000|2024-12-23 12:10:00|34.61|32.21|34.45|32.05|34.61|32.21|34.43|32.03|0
1734956100000|2024-12-23 12:15:00|34.47|32.07|34.5|32.1|34.6|32.2|34.44|32.04|0
1734956400000|2024-12-23 12:20:00|34.51|32.11|34.22|31.82|34.52|32.12|34.2|31.8|0
1734956700000|2024-12-23 12:25:00|34.24|31.84|34.26|31.86|34.38|31.98|34.22|31.82|0
1734957000000|2024-12-23 12:30:00|34.25|31.85|34.29|31.89|34.36|31.96|34.2|31.8|0
1734957300000|2024-12-23 12:35:00|34.3|31.9|34.3|31.9|34.45|32.05|34.28|31.88|0
1734957600000|2024-12-23 12:40:00|34.31|31.91|34.29|31.89|34.4|32|34.25|31.85|0
1734957900000|2024-12-23 12:45:00|34.26|31.86|34.22|31.82|34.29|31.89|34.17|31.77|0
1734958200000|2024-12-23 12:50:00|34.21|31.81|33.62|31.22|34.63|32.23|33.58|31.18|0
1734958500000|2024-12-23 12:55:00|33.63|31.23|33.62|31.22|33.7|31.3|33.57|31.17|0
1734958800000|2024-12-23 13:00:00|33.6|31.2|33.9|31.5|33.91|31.51|33.6|31.2|0
1734959100000|2024-12-23 13:05:00|33.87|31.47|33.81|31.41|33.9|31.5|33.69|31.29|0
1734959400000|2024-12-23 13:10:00|33.77|31.37|33.91|31.51|33.91|31.51|33.75|31.35|0
1734959700000|2024-12-23 13:15:00|33.94|31.54|33.8|31.4|33.95|31.55|33.76|31.36|0
1734960000000|2024-12-23 13:20:00|33.81|31.41|33.77|31.37|33.91|31.51|33.77|31.37|0
1734960300000|2024-12-23 13:25:00|33.75|31.35|33.79|31.39|33.82|31.42|33.74|31.34|0
1734960600000|2024-12-23 13:30:00|33.8|31.4|34.16|31.76|34.16|31.76|33.79|31.39|0
1734960900000|2024-12-23 13:35:00|34.19|31.79|34.53|32.13|34.55|32.15|34.14|31.74|0
1734961200000|2024-12-23 13:40:00|34.51|32.11|34.89|32.49|35.15|32.75|33.87|31.47|0
1734961500000|2024-12-23 13:45:00|34.9|32.5|34.84|32.44|34.97|32.57|34.72|32.32|0
1734961800000|2024-12-23 13:50:00|34.81|32.41|34.92|32.52|34.94|32.54|34.67|32.27|0
1734962100000|2024-12-23 13:55:00|34.91|32.51|34.8|32.4|34.91|32.51|34.79|32.39|0
1734962400000|2024-12-23 14:00:00|34.82|32.42|34.52|32.12|34.94|32.54|34.5|32.1|0
1734962700000|2024-12-23 14:05:00|34.54|32.14|34.55|32.15|34.67|32.27|34.49|32.09|0
1734963000000|2024-12-23 14:10:00|34.58|32.18|34.61|32.21|34.65|32.25|34.46|32.06|0
1734963300000|2024-12-23 14:15:00|34.62|32.22|34.65|32.25|34.71|32.31|34.55|32.15|0
1734963600000|2024-12-23 14:20:00|34.66|32.26|34.46|32.06|34.66|32.26|34.4|32|0
1734963900000|2024-12-23 14:25:00|34.45|32.05|34.2|31.8|34.45|32.05|34.17|31.77|0
1734964200000|2024-12-23 14:30:00|34.18|31.78|33.98|31.58|34.3|31.9|33.71|31.31|0
1734964500000|2024-12-23 14:35:00|34|31.6|33.72|31.32|34.64|32.24|33.61|31.21|0
1734964800000|2024-12-23 14:40:00|33.75|31.35|34.11|31.71|34.12|31.72|33.61|31.21|0
1734965100000|2024-12-23 14:45:00|33.91|31.51|34.94|32.54|34.94|32.54|33.9|31.5|0
1734965400000|2024-12-23 14:50:00|34.97|32.57|34.81|32.41|35.21|32.81|34.35|31.95|0
1734965700000|2024-12-23 14:55:00|34.83|32.43|34.79|32.39|35.03|32.63|34.47|32.07|0
1734966000000|2024-12-23 15:00:00|34.77|32.37|35.29|32.89|35.55|33.15|34.71|32.31|0
1734966300000|2024-12-23 15:05:00|35.31|32.91|36.37|33.97|36.37|33.97|34.84|32.44|0
1734966600000|2024-12-23 15:10:00|36.35|33.95|36.34|33.94|36.75|34.35|36.07|33.67|0
1734966900000|2024-12-23 15:15:00|36.25|33.85|36.21|33.81|36.42|34.02|35.92|33.52|0
1734967200000|2024-12-23 15:20:00|36.19|33.79|36.1|33.7|36.33|33.93|35.59|33.19|0
1734967500000|2024-12-23 15:25:00|36.14|33.74|35.76|33.36|36.25|33.85|35.68|33.28|0
1734967800000|2024-12-23 15:30:00|35.71|33.31|35.64|33.24|35.94|33.54|35.53|33.13|0
1734968100000|2024-12-23 15:35:00|35.65|33.25|35.31|32.91|35.89|33.49|35.27|32.87|0
1734968400000|2024-12-23 15:40:00|35.37|32.97|35.51|33.11|36.01|33.61|35.31|32.91|0
1734968700000|2024-12-23 15:45:00|35.56|33.16|35.68|33.28|35.78|33.38|35.41|33.01|0
1734969000000|2024-12-23 15:50:00|35.65|33.25|35.74|33.34|35.86|33.46|35.52|33.12|0
1734969300000|2024-12-23 15:55:00|35.7|33.3|35.67|33.27|35.85|33.45|35.22|32.82|0
1734969600000|2024-12-23 16:00:00|35.65|33.25|35.04|32.64|35.71|33.31|35.03|32.63|0
1734969900000|2024-12-23 16:05:00|35.06|32.66|35.05|32.65|35.19|32.79|35.01|32.61|0
1734970200000|2024-12-23 16:10:00|35.04|32.64|35.08|32.68|35.23|32.83|34.94|32.54|0
1734970500000|2024-12-23 16:15:00|35.07|32.67|34.26|31.86|35.58|33.18|34.24|31.84|0
1734970800000|2024-12-23 16:20:00|34.29|31.89|34.34|31.94|34.4|32|34.22|31.82|0
1734971100000|2024-12-23 16:25:00|34.31|31.91|34.18|31.78|34.33|31.93|34.11|31.71|0
1734971400000|2024-12-23 16:30:00|34.21|31.81|34.25|31.85|34.44|32.04|34.12|31.72|0
1734971700000|2024-12-23 16:35:00|34.24|31.84|33.93|31.53|34.24|31.84|33.92|31.52|0
1734972000000|2024-12-23 16:40:00|33.95|31.55|33.34|30.94|33.99|31.59|33.28|30.88|0
1734972300000|2024-12-23 16:45:00|33.29|30.89|32.77|30.37|33.45|31.05|32.57|30.17|0
1734972600000|2024-12-23 16:50:00|32.79|30.39|32.56|30.16|32.79|30.39|32.51|30.11|0
1734972900000|2024-12-23 16:55:00|32.58|30.18|32.35|29.95|32.65|30.25|32.33|29.93|0
1734973200000|2024-12-23 17:00:00|32.38|29.98|32.38|29.98|32.38|29.98|32.02|29.62|0
1734973500000|2024-12-23 17:05:00|32.37|29.97|32.48|30.08|32.63|30.23|32.37|29.97|0
1734973800000|2024-12-23 17:10:00|32.49|30.09|32.6|30.2|32.61|30.21|32.32|29.92|0
1734974100000|2024-12-23 17:15:00|32.61|30.21|32.71|30.31|33|30.6|32.59|30.19|0
1734974400000|2024-12-23 17:20:00|32.72|30.32|32.62|30.22|32.77|30.37|32.57|30.17|0
1734974700000|2024-12-23 17:25:00|32.6|30.2|32.55|30.15|32.69|30.29|32.37|29.97|0
1734975000000|2024-12-23 17:30:00|32.54|30.14|32.35|29.95|32.69|30.29|32.33|29.93|0
1734975300000|2024-12-23 17:35:00|32.37|29.97|32.39|29.99|32.77|30.37|32.36|29.96|0
1734975600000|2024-12-23 17:40:00|32.36|29.96|32.33|29.93|32.55|30.15|32.33|29.93|0
1734975900000|2024-12-23 17:45:00|32.32|29.92|32.14|29.74|32.32|29.92|32.13|29.73|0
1734976200000|2024-12-23 17:50:00|32.12|29.72|32.23|29.83|32.3|29.9|32.12|29.72|0
1734976500000|2024-12-23 17:55:00|32.22|29.82|32.28|29.88|32.3|29.9|32.09|29.69|0
1734976800000|2024-12-23 18:00:00|32.27|29.87|32.05|29.65|32.37|29.97|32.01|29.61|0
1734977100000|2024-12-23 18:05:00|32.06|29.66|31.98|29.58|32.08|29.68|31.84|29.44|0
1734977400000|2024-12-23 18:10:00|31.99|29.59|31.05|28.65|33.42|31.02|30.93|28.53|0
1734977700000|2024-12-23 18:15:00|31.02|28.62|31.09|28.69|31.26|28.86|30.93|28.53|0
1734978000000|2024-12-23 18:20:00|31.1|28.7|31.16|28.76|31.26|28.86|30.95|28.55|0
1734978300000|2024-12-23 18:25:00|31.14|28.74|30.96|28.56|31.14|28.74|30.9|28.5|0
1734978600000|2024-12-23 18:30:00|30.97|28.57|30.87|28.47|30.98|28.58|30.82|28.42|0
1734978900000|2024-12-23 18:35:00|30.89|28.49|30.63|28.23|30.94|28.54|30.62|28.22|0
1734979200000|2024-12-23 18:40:00|30.65|28.25|30.76|28.36|30.87|28.47|30.61|28.21|0
1734979500000|2024-12-23 18:45:00|30.78|28.38|30.83|28.43|30.94|28.54|30.76|28.36|0
1734979800000|2024-12-23 18:50:00|30.86|28.46|30.75|28.35|30.88|28.48|30.68|28.28|0
1734980100000|2024-12-23 18:55:00|30.77|28.37|30.71|28.31|30.81|28.41|30.62|28.22|0
1734980400000|2024-12-23 19:00:00|30.75|28.35|30.65|28.25|30.76|28.36|30.61|28.21|0
1734980700000|2024-12-23 19:05:00|30.67|28.27|29.69|27.29|30.69|28.29|29.66|27.26|0
1734981000000|2024-12-23 19:10:00|29.7|27.3|29.67|27.27|29.78|27.38|29.64|27.24|0
1734981300000|2024-12-23 19:15:00|29.65|27.25|29.64|27.24|29.69|27.29|29.51|27.11|0
1734981600000|2024-12-23 19:20:00|29.63|27.23|29.66|27.26|29.69|27.29|29.58|27.18|0
1734981900000|2024-12-23 19:25:00|29.69|27.29|29.73|27.33|29.84|27.44|29.65|27.25|0
1734982200000|2024-12-23 19:30:00|29.7|27.3|29.76|27.36|29.79|27.39|29.65|27.25|0
1734982500000|2024-12-23 19:35:00|29.74|27.34|30.08|27.68|30.09|27.69|29.73|27.33|0
1734982800000|2024-12-23 19:40:00|30.09|27.69|29.95|27.55|30.09|27.69|29.92|27.52|0
1734983100000|2024-12-23 19:45:00|29.91|27.51|30.06|27.66|30.06|27.66|29.87|27.47|0
1734983400000|2024-12-23 19:50:00|30.07|27.67|30.02|27.62|30.21|27.81|29.97|27.57|0
1734983700000|2024-12-23 19:55:00|29.99|27.59|30.2|27.8|30.2|27.8|29.97|27.57|0
1734984000000|2024-12-23 20:00:00|30.24|27.84|30.14|27.74|30.29|27.89|30.11|27.71|0
1734984300000|2024-12-23 20:05:00|30.16|27.76|30.4|28|30.48|28.08|30.12|27.72|0
1734984600000|2024-12-23 20:10:00|30.38|27.98|30.15|27.75|30.58|28.18|30.15|27.75|0
1734984900000|2024-12-23 20:15:00|30.12|27.72|30.47|28.07|30.58|28.18|30.09|27.69|0
1734985200000|2024-12-23 20:20:00|30.46|28.06|30.29|27.89|30.49|28.09|30.28|27.88|0
1734985500000|2024-12-23 20:25:00|30.28|27.88|30.05|27.65|30.29|27.89|29.99|27.59|0
1734985800000|2024-12-23 20:30:00|30|27.6|29.92|27.52|30.04|27.64|29.91|27.51|0
1734986100000|2024-12-23 20:35:00|29.95|27.55|29.84|27.44|29.98|27.58|29.61|27.21|0
1734986400000|2024-12-23 20:40:00|29.83|27.43|29.34|26.94|29.84|27.44|29.03|26.63|0
1734986700000|2024-12-23 20:45:00|29.3|26.9|29.3|26.9|29.41|27.01|29.15|26.75|0
1734987000000|2024-12-23 20:50:00|29.2|26.8|29.04|26.64|29.27|26.87|28.93|26.53|0
1734987300000|2024-12-23 20:55:00|29.06|26.66|28.81|26.41|29.47|27.07|28.51|26.11|0
1734987600000|2024-12-23 21:00:00|28.8|26.4|29.03|26.63|29.09|26.69|28.55|26.15|0
1734987900000|2024-12-23 21:05:00|29.05|26.65|28.72|26.32|29.05|26.65|28.71|26.31|0
1734988200000|2024-12-23 21:10:00|28.74|26.34|28.71|26.31|28.81|26.41|28.65|26.25|0
1734988500000|2024-12-23 21:15:00|28.81|26.21|28.8|26.2|28.89|26.29|28.76|26.16|0
1734988800000|2024-12-23 21:20:00|28.81|26.21|28.93|26.33|28.93|26.33|28.8|26.2|0
1734989100000|2024-12-23 21:25:00|28.92|26.32|28.89|26.29|28.95|26.35|28.84|26.24|0
1734989400000|2024-12-23 21:30:00|28.91|26.31|28.93|26.33|28.93|26.33|28.86|26.26|0
1734989700000|2024-12-23 21:35:00|28.94|26.34|28.9|26.3|28.94|26.34|28.88|26.28|0
1734990000000|2024-12-23 21:40:00|28.89|26.29|28.9|26.3|28.97|26.37|28.87|26.27|0
1734990300000|2024-12-23 21:45:00|28.91|26.31|28.91|26.31|28.97|26.37|28.87|26.27|0
1734990600000|2024-12-23 21:50:00|28.93|26.33|29|26.4|29.03|26.43|28.91|26.31|0
1734990900000|2024-12-23 21:55:00|28.98|26.38|28.89|26.29|28.98|26.38|28.89|26.29|0
1734991200000|2024-12-23 22:00:00|28.91|26.31|28.86|26.26|28.91|26.31|28.86|26.26|0
1734991500000|2024-12-23 22:05:00|28.84|26.24|28.85|26.25|28.86|26.26|28.84|26.24|0
1734991800000|2024-12-23 22:10:00|28.84|26.24|28.85|26.25|28.85|26.25|28.84|26.24|0
1734992100000|2024-12-23 22:15:00|28.84|26.24|28.84|26.24|28.84|26.24|28.84|26.24|0
1734992700000|2024-12-23 22:25:00|28.83|26.23|28.83|26.23|28.84|26.24|28.83|26.23|0
1734994500000|2024-12-23 22:55:00|28.82|26.22|28.81|26.21|28.83|26.23|28.8|26.2|0
1734994800000|2024-12-23 23:00:00|28.77|26.17|28.68|26.08|28.85|26.25|28.66|26.06|0
1734995100000|2024-12-23 23:05:00|28.72|26.12|28.73|26.13|28.8|26.2|28.67|26.07|0
1734995400000|2024-12-23 23:10:00|28.71|26.11|28.64|26.04|28.76|26.16|28.64|26.04|0
1734995700000|2024-12-23 23:15:00|28.63|26.03|28.59|25.99|28.67|26.07|28.59|25.99|0
1734996000000|2024-12-23 23:20:00|28.6|26|28.62|26.02|28.67|26.07|28.55|25.95|0
1734996300000|2024-12-23 23:25:00|28.63|26.03|28.6|26|28.65|26.05|28.58|25.98|0
1734996600000|2024-12-23 23:30:00|28.59|25.99|28.85|26.25|28.85|26.25|28.59|25.99|0
1734996900000|2024-12-23 23:35:00|28.84|26.24|28.88|26.28|28.9|26.3|28.83|26.23|0
1734997200000|2024-12-23 23:40:00|28.89|26.29|28.87|26.27|28.95|26.35|28.83|26.23|0
1734997500000|2024-12-23 23:45:00|28.88|26.28|28.87|26.27|28.92|26.32|28.86|26.26|0
1734997800000|2024-12-23 23:50:00|28.86|26.26|28.88|26.28|28.9|26.3|28.86|26.26|0
1734998100000|2024-12-23 23:55:00|28.89|26.29|28.87|26.27|28.9|26.3|28.82|26.22|0
1734998400000|2024-12-24 00:00:00|28.86|26.26|29|26.4|29.02|26.42|28.85|26.25|0
1734998700000|2024-12-24 00:05:00|28.98|26.38|29.11|26.51|29.16|26.56|28.97|26.37|0
1734999000000|2024-12-24 00:10:00|29.12|26.52|29.07|26.47|29.12|26.52|29.02|26.42|0
1734999300000|2024-12-24 00:15:00|29.08|26.48|29.04|26.44|29.09|26.49|29.03|26.43|0
1734999600000|2024-12-24 00:20:00|29.03|26.43|28.93|26.33|29.03|26.43|28.88|26.28|0
1734999900000|2024-12-24 00:25:00|28.95|26.35|29.05|26.45|29.08|26.48|28.95|26.35|0
1735000200000|2024-12-24 00:30:00|29.04|26.44|28.99|26.39|29.05|26.45|28.95|26.35|0
1735000500000|2024-12-24 00:35:00|29.01|26.41|29|26.4|29.04|26.44|28.98|26.38|0
1735000800000|2024-12-24 00:40:00|28.99|26.39|28.89|26.29|28.99|26.39|28.86|26.26|0
1735001100000|2024-12-24 00:45:00|28.9|26.3|28.91|26.31|28.97|26.37|28.85|26.25|0
1735001400000|2024-12-24 00:50:00|28.89|26.29|28.92|26.32|28.96|26.36|28.87|26.27|0
1735001700000|2024-12-24 00:55:00|28.93|26.33|28.89|26.29|28.95|26.35|28.89|26.29|0
1735002000000|2024-12-24 01:00:00|28.86|26.26|28.96|26.36|28.99|26.39|28.86|26.26|0
1735002300000|2024-12-24 01:05:00|28.97|26.37|28.93|26.33|28.98|26.38|28.88|26.28|0
1735002600000|2024-12-24 01:10:00|28.92|26.32|29.04|26.44|29.04|26.44|28.92|26.32|0
1735002900000|2024-12-24 01:15:00|29.03|26.43|29.24|26.64|29.26|26.66|28.58|25.98|0
1735003200000|2024-12-24 01:20:00|29.26|26.66|29.22|26.62|29.27|26.67|29.22|26.62|0
1735003500000|2024-12-24 01:25:00|29.2|26.6|29.11|26.51|29.21|26.61|29.11|26.51|0
1735003800000|2024-12-24 01:30:00|29.01|26.61|29.11|26.71|29.15|26.75|28.99|26.59|0
1735004100000|2024-12-24 01:35:00|29.1|26.7|29.13|26.73|29.15|26.75|29.1|26.7|0
1735004400000|2024-12-24 01:40:00|29.12|26.72|29.11|26.71|29.14|26.74|29.04|26.64|0
1735004700000|2024-12-24 01:45:00|29.12|26.72|29.07|26.67|29.15|26.75|29.05|26.65|0
1735005000000|2024-12-24 01:50:00|29.09|26.69|29.16|26.76|29.16|26.76|29.07|26.67|0
1735005300000|2024-12-24 01:55:00|29.15|26.75|29.1|26.7|29.19|26.79|29.1|26.7|0
1735005600000|2024-12-24 02:00:00|29.11|26.71|29.14|26.74|29.16|26.76|29.08|26.68|0
1735005900000|2024-12-24 02:05:00|29.15|26.75|29.18|26.78|29.19|26.79|29.12|26.72|0
1735006200000|2024-12-24 02:10:00|29.17|26.77|29.05|26.65|29.18|26.78|29.04|26.64|0
1735006500000|2024-12-24 02:15:00|29.07|26.67|29.04|26.64|29.1|26.7|29|26.6|0
1735006800000|2024-12-24 02:20:00|29.03|26.63|29.06|26.66|29.08|26.68|29.03|26.63|0
1735007100000|2024-12-24 02:25:00|29.05|26.65|29.1|26.7|29.11|26.71|29.05|26.65|0
1735007400000|2024-12-24 02:30:00|29.09|26.69|29.07|26.67|29.13|26.73|29.06|26.66|0
1735007700000|2024-12-24 02:35:00|29.09|26.69|29.1|26.7|29.12|26.72|29.06|26.66|0
1735008000000|2024-12-24 02:40:00|29.09|26.69|29.06|26.66|29.1|26.7|29.06|26.66|0
1735008300000|2024-12-24 02:45:00|29.07|26.67|29.03|26.63|29.07|26.67|29.01|26.61|0
1735008600000|2024-12-24 02:50:00|29.02|26.62|29.07|26.67|29.07|26.67|29.01|26.61|0
1735008900000|2024-12-24 02:55:00|29.06|26.66|29.01|26.61|29.07|26.67|28.99|26.59|0
1735009200000|2024-12-24 03:00:00|29|26.6|28.89|26.49|29|26.6|28.89|26.49|0
1735009500000|2024-12-24 03:05:00|28.9|26.5|29.04|26.64|29.04|26.64|28.89|26.49|0
1735009800000|2024-12-24 03:10:00|29.05|26.65|29.01|26.61|29.07|26.67|29.01|26.61|0
1735010100000|2024-12-24 03:15:00|28.99|26.59|29.13|26.73|29.15|26.75|28.99|26.59|0
1735010400000|2024-12-24 03:20:00|29.11|26.71|29.1|26.7|29.11|26.71|29.09|26.69|0
1735010700000|2024-12-24 03:25:00|29.13|26.73|29.11|26.71|29.13|26.73|29.09|26.69|0
1735011000000|2024-12-24 03:30:00|29.12|26.72|29.11|26.71|29.14|26.74|29.09|26.69|0
1735011300000|2024-12-24 03:35:00|29.12|26.72|29.14|26.74|29.14|26.74|29.08|26.68|0
1735011600000|2024-12-24 03:40:00|29.13|26.73|29.04|26.64|29.14|26.74|29.01|26.61|0
1735011900000|2024-12-24 03:45:00|29.05|26.65|29.04|26.64|29.07|26.67|29.03|26.63|0
1735012200000|2024-12-24 03:50:00|29.05|26.65|29.07|26.67|29.09|26.69|29.05|26.65|0
1735012500000|2024-12-24 03:55:00|29.04|26.64|29.05|26.65|29.06|26.66|29.03|26.63|0
1735012800000|2024-12-24 04:00:00|29.04|26.64|29.09|26.69|29.09|26.69|29.04|26.64|0
1735013100000|2024-12-24 04:05:00|29.1|26.7|29.1|26.7|29.1|26.7|29.08|26.68|0
1735013400000|2024-12-24 04:10:00|29.09|26.69|29.08|26.68|29.1|26.7|29.07|26.67|0
1735013700000|2024-12-24 04:15:00|29.07|26.67|29.1|26.7|29.1|26.7|29.06|26.66|0
1735014000000|2024-12-24 04:20:00|29.11|26.71|29.1|26.7|29.16|26.76|29.09|26.69|0
1735014300000|2024-12-24 04:25:00|29.09|26.69|29.03|26.63|29.09|26.69|29.03|26.63|0
1735014600000|2024-12-24 04:30:00|29.05|26.65|29.05|26.65|29.05|26.65|29.02|26.62|0
1735014900000|2024-12-24 04:35:00|29.04|26.64|29.03|26.63|29.04|26.64|29.02|26.62|0
1735015200000|2024-12-24 04:40:00|29.04|26.64|29.01|26.61|29.04|26.64|29.01|26.61|0
1735015500000|2024-12-24 04:45:00|29.02|26.62|29.02|26.62|29.02|26.62|29|26.6|0
1735015800000|2024-12-24 04:50:00|29.01|26.61|29|26.6|29.02|26.62|28.98|26.58|0
1735016100000|2024-12-24 04:55:00|29.01|26.61|28.98|26.58|29.01|26.61|28.98|26.58|0
1735016400000|2024-12-24 05:00:00|28.96|26.56|29.01|26.61|29.04|26.64|28.95|26.55|0
1735016700000|2024-12-24 05:05:00|29.03|26.63|29.04|26.64|29.04|26.64|29.01|26.61|0
1735017000000|2024-12-24 05:10:00|29.03|26.63|29.06|26.66|29.06|26.66|29.01|26.61|0
1735017300000|2024-12-24 05:15:00|29.05|26.65|29.03|26.63|29.05|26.65|29.01|26.61|0
1735017600000|2024-12-24 05:20:00|29.02|26.62|29.03|26.63|29.05|26.65|29.02|26.62|0
1735017900000|2024-12-24 05:25:00|29.02|26.62|29.03|26.63|29.06|26.66|29.02|26.62|0
1735018200000|2024-12-24 05:30:00|29.04|26.64|29.06|26.66|29.08|26.68|29.04|26.64|0
1735018500000|2024-12-24 05:35:00|29.07|26.67|29.07|26.67|29.08|26.68|29.05|26.65|0
1735018800000|2024-12-24 05:40:00|29.06|26.66|29.07|26.67|29.09|26.69|29.05|26.65|0
1735019100000|2024-12-24 05:45:00|29.08|26.68|29.01|26.61|29.09|26.69|29.01|26.61|0
1735019400000|2024-12-24 05:50:00|29|26.6|29|26.6|29.01|26.61|28.99|26.59|0
1735019700000|2024-12-24 05:55:00|29.01|26.61|29.04|26.64|29.05|26.65|29.01|26.61|0
1735020000000|2024-12-24 06:00:00|29.02|26.62|29.06|26.66|29.06|26.66|29.02|26.62|0
1735020300000|2024-12-24 06:05:00|29.07|26.67|29.05|26.65|29.07|26.67|29.05|26.65|0
1735020600000|2024-12-24 06:10:00|29.06|26.66|29.06|26.66|29.08|26.68|29.06|26.66|0
1735020900000|2024-12-24 06:15:00|29.07|26.67|29.1|26.7|29.11|26.71|29.06|26.66|0
1735021200000|2024-12-24 06:20:00|29.09|26.69|29.06|26.66|29.11|26.71|29.04|26.64|0
1735021500000|2024-12-24 06:25:00|29.07|26.67|29.04|26.64|29.08|26.68|29.02|26.62|0
1735021800000|2024-12-24 06:30:00|29.03|26.63|28.96|26.56|29.03|26.63|28.93|26.53|0
1735022100000|2024-12-24 06:35:00|28.95|26.55|28.89|26.49|28.95|26.55|28.89|26.49|0
1735022400000|2024-12-24 06:40:00|28.9|26.5|28.86|26.46|28.91|26.51|28.86|26.46|0
1735022700000|2024-12-24 06:45:00|28.85|26.45|28.84|26.44|28.86|26.46|28.82|26.42|0
1735023000000|2024-12-24 06:50:00|28.85|26.45|28.9|26.5|28.91|26.51|28.82|26.42|0
1735023300000|2024-12-24 06:55:00|28.89|26.49|28.9|26.5|28.9|26.5|28.87|26.47|0
1735023600000|2024-12-24 07:00:00|28.91|26.51|28.81|26.41|28.91|26.51|28.77|26.37|0
1735023900000|2024-12-24 07:05:00|28.8|26.4|28.8|26.4|28.83|26.43|28.76|26.36|0
1735024200000|2024-12-24 07:10:00|28.79|26.39|28.77|26.37|28.81|26.41|28.73|26.33|0
1735024500000|2024-12-24 07:15:00|28.75|26.35|28.77|26.37|28.82|26.42|28.73|26.33|0
1735024800000|2024-12-24 07:20:00|28.75|26.35|28.7|26.3|28.77|26.37|28.69|26.29|0
1735025100000|2024-12-24 07:25:00|28.69|26.29|28.66|26.26|28.7|26.3|28.66|26.26|0
1735025400000|2024-12-24 07:30:00|28.68|26.28|28.65|26.25|28.69|26.29|28.64|26.24|0
1735025700000|2024-12-24 07:35:00|28.66|26.26|28.65|26.25|28.67|26.27|28.61|26.21|0
1735026000000|2024-12-24 07:40:00|28.64|26.24|28.64|26.24|28.65|26.25|28.62|26.22|0
1735026300000|2024-12-24 07:45:00|28.65|26.25|28.68|26.28|28.68|26.28|28.63|26.23|0
1735026600000|2024-12-24 07:50:00|28.65|26.25|28.69|26.29|28.73|26.33|28.6|26.2|0
1735026900000|2024-12-24 07:55:00|28.71|26.31|28.75|26.35|28.78|26.38|28.68|26.28|0
1735027200000|2024-12-24 08:00:00|28.76|26.36|28.75|26.35|28.8|26.4|28.7|26.3|0
1735027500000|2024-12-24 08:05:00|28.74|26.34|28.85|26.45|28.91|26.51|28.74|26.34|0
1735027800000|2024-12-24 08:10:00|28.84|26.44|28.94|26.54|28.94|26.54|28.83|26.43|0
1735028100000|2024-12-24 08:15:00|28.98|26.58|28.92|26.52|29.02|26.62|28.92|26.52|0
1735028400000|2024-12-24 08:20:00|28.93|26.53|28.89|26.49|28.98|26.58|28.84|26.44|0
1735028700000|2024-12-24 08:25:00|28.9|26.5|28.86|26.46|28.95|26.55|28.86|26.46|0
1735029000000|2024-12-24 08:30:00|28.87|26.47|28.86|26.46|28.96|26.56|28.86|26.46|0
1735029300000|2024-12-24 08:35:00|28.85|26.45|28.78|26.38|28.9|26.5|28.78|26.38|0
1735029600000|2024-12-24 08:40:00|28.77|26.37|28.85|26.45|28.87|26.47|28.74|26.34|0
1735029900000|2024-12-24 08:45:00|28.86|26.46|29.01|26.61|29.02|26.62|28.83|26.43|0
1735030200000|2024-12-24 08:50:00|29.02|26.62|28.92|26.52|29.02|26.62|28.89|26.49|0
1735030500000|2024-12-24 08:55:00|28.91|26.51|28.82|26.42|28.93|26.53|28.8|26.4|0
1735030800000|2024-12-24 09:00:00|28.84|26.44|28.65|26.25|28.88|26.48|28.62|26.22|0
1735031100000|2024-12-24 09:05:00|28.63|26.23|28.6|26.2|28.7|26.3|28.6|26.2|0
1735031400000|2024-12-24 09:10:00|28.59|26.19|28.53|26.13|28.6|26.2|28.52|26.12|0
1735031700000|2024-12-24 09:15:00|28.52|26.12|28.5|26.1|28.54|26.14|28.46|26.06|0
1735032000000|2024-12-24 09:20:00|28.49|26.09|28.57|26.17|28.64|26.24|28.49|26.09|0
1735032300000|2024-12-24 09:25:00|28.58|26.18|28.62|26.22|28.62|26.22|28.55|26.15|0
1735032600000|2024-12-24 09:30:00|28.63|26.23|28.53|26.13|28.68|26.28|28.53|26.13|0
1735032900000|2024-12-24 09:35:00|28.52|26.12|28.53|26.13|28.59|26.19|28.52|26.12|0
1735033200000|2024-12-24 09:40:00|28.52|26.12|28.49|26.09|28.56|26.16|28.48|26.08|0
1735033500000|2024-12-24 09:45:00|28.5|26.1|28.47|26.07|28.51|26.11|28.45|26.05|0
1735033800000|2024-12-24 09:50:00|28.46|26.06|28.43|26.03|28.5|26.1|28.42|26.02|0
1735034100000|2024-12-24 09:55:00|28.42|26.02|28.44|26.04|28.46|26.06|28.4|26|0
1735034400000|2024-12-24 10:00:00|28.43|26.03|28.4|26|28.46|26.06|28.4|26|0
1735034700000|2024-12-24 10:05:00|28.41|26.01|28.47|26.07|28.49|26.09|28.39|25.99|0
1735035000000|2024-12-24 10:10:00|28.45|26.05|28.54|26.14|28.54|26.14|28.45|26.05|0
1735035300000|2024-12-24 10:15:00|28.55|26.15|28.5|26.1|28.56|26.16|28.47|26.07|0
1735035600000|2024-12-24 10:20:00|28.49|26.09|28.48|26.08|28.51|26.11|28.43|26.03|0
1735035900000|2024-12-24 10:25:00|28.47|26.07|28.48|26.08|28.52|26.12|28.44|26.04|0
1735036200000|2024-12-24 10:30:00|28.47|26.07|28.48|26.08|28.5|26.1|28.46|26.06|0
1735036500000|2024-12-24 10:35:00|28.49|26.09|28.59|26.19|28.61|26.21|28.49|26.09|0
1735036800000|2024-12-24 10:40:00|28.58|26.18|28.57|26.17|28.63|26.23|28.57|26.17|0
1735037100000|2024-12-24 10:45:00|28.58|26.18|28.54|26.14|28.63|26.23|28.54|26.14|0
1735037400000|2024-12-24 10:50:00|28.55|26.15|28.46|26.06|28.59|26.19|28.46|26.06|0
1735037700000|2024-12-24 10:55:00|28.47|26.07|28.46|26.06|28.53|26.13|28.46|26.06|0
1735038000000|2024-12-24 11:00:00|28.47|26.07|28.44|26.04|28.49|26.09|28.41|26.01|0
1735038300000|2024-12-24 11:05:00|28.43|26.03|28.46|26.06|28.46|26.06|28.41|26.01|0
1735038600000|2024-12-24 11:10:00|28.45|26.05|28.46|26.06|28.46|26.06|28.38|25.98|0
1735038900000|2024-12-24 11:15:00|28.45|26.05|28.2|25.8|28.87|26.47|28.2|25.8|0
1735039200000|2024-12-24 11:20:00|28.21|25.81|28.27|25.87|28.33|25.93|28.2|25.8|0
1735039500000|2024-12-24 11:25:00|28.26|25.86|28.26|25.86|28.3|25.9|28.22|25.82|0
1735039800000|2024-12-24 11:30:00|28.24|25.84|28.29|25.89|28.33|25.93|28.24|25.84|0
1735040100000|2024-12-24 11:35:00|28.3|25.9|28.32|25.92|28.34|25.94|28.29|25.89|0
1735040400000|2024-12-24 11:40:00|28.33|25.93|28.4|26|28.4|26|28.32|25.92|0
1735040700000|2024-12-24 11:45:00|28.39|25.99|28.47|26.07|28.51|26.11|28.39|25.99|0
1735041000000|2024-12-24 11:50:00|28.46|26.06|28.32|25.92|28.48|26.08|28.32|25.92|0
1735041300000|2024-12-24 11:55:00|28.31|25.91|28.36|25.96|28.39|25.99|28.31|25.91|0
1735041600000|2024-12-24 12:00:00|28.35|25.95|28.33|25.93|28.38|25.98|28.32|25.92|0
1735041900000|2024-12-24 12:05:00|28.32|25.92|28.41|26.01|28.41|26.01|28.3|25.9|0
1735042200000|2024-12-24 12:10:00|28.4|26|28.25|25.85|28.4|26|28.25|25.85|0
1735042500000|2024-12-24 12:15:00|28.26|25.86|28.23|25.83|28.31|25.91|28.22|25.82|0
1735042800000|2024-12-24 12:20:00|28.22|25.82|28.22|25.82|28.24|25.84|28.19|25.79|0
1735043100000|2024-12-24 12:25:00|28.23|25.83|28.28|25.88|28.29|25.89|28.22|25.82|0
1735043400000|2024-12-24 12:30:00|28.27|25.87|28.28|25.88|28.33|25.93|28.24|25.84|0
1735043700000|2024-12-24 12:35:00|28.27|25.87|28.35|25.95|28.36|25.96|28.27|25.87|0
1735044000000|2024-12-24 12:40:00|28.37|25.97|28.33|25.93|28.38|25.98|28.29|25.89|0
1735044300000|2024-12-24 12:45:00|28.32|25.92|28.27|25.87|28.35|25.95|28.25|25.85|0
1735044600000|2024-12-24 12:50:00|28.26|25.86|28.24|25.84|28.32|25.92|28.24|25.84|0
1735044900000|2024-12-24 12:55:00|28.25|25.85|28.21|25.81|28.27|25.87|28.2|25.8|0
1735045200000|2024-12-24 13:00:00|28.23|25.83|28.3|25.9|28.33|25.93|28.23|25.83|0
1735045500000|2024-12-24 13:05:00|28.27|25.87|28.28|25.88|28.31|25.91|28.25|25.85|0
1735045800000|2024-12-24 13:10:00|28.27|25.87|28.24|25.84|28.27|25.87|28.19|25.79|0
1735046100000|2024-12-24 13:15:00|28.23|25.83|28.25|25.85|28.32|25.92|28.23|25.83|0
1735046400000|2024-12-24 13:20:00|28.26|25.86|28.19|25.79|28.32|25.92|28.19|25.79|0
1735046700000|2024-12-24 13:25:00|28.2|25.8|28.22|25.82|28.28|25.88|28.2|25.8|0
1735047000000|2024-12-24 13:30:00|28.23|25.83|28.19|25.79|28.23|25.83|28.17|25.77|0
1735047300000|2024-12-24 13:35:00|28.2|25.8|28.19|25.79|28.28|25.88|28.19|25.79|0
1735047600000|2024-12-24 13:40:00|28.18|25.78|28.19|25.79|28.24|25.84|28.18|25.78|0
1735047900000|2024-12-24 13:45:00|28.17|25.77|28.1|25.7|28.17|25.77|28.1|25.7|0
1735048200000|2024-12-24 13:50:00|28.12|25.72|28.09|25.69|28.14|25.74|28.07|25.67|0
1735048500000|2024-12-24 13:55:00|28.1|25.7|28.08|25.68|28.11|25.71|28.08|25.68|0
1735048800000|2024-12-24 14:00:00|28.1|25.7|28.08|25.68|28.11|25.71|27.95|25.55|0
1735049100000|2024-12-24 14:05:00|28.07|25.67|27.93|25.53|28.08|25.68|27.93|25.53|0
1735049400000|2024-12-24 14:10:00|27.95|25.55|27.82|25.42|27.95|25.55|27.81|25.41|0
1735049700000|2024-12-24 14:15:00|27.81|25.41|27.93|25.53|27.94|25.54|27.8|25.4|0
1735050000000|2024-12-24 14:20:00|27.92|25.52|27.99|25.59|28.01|25.61|27.89|25.49|0
1735050300000|2024-12-24 14:25:00|28|25.6|27.95|25.55|28.11|25.71|27.89|25.49|0
1735050600000|2024-12-24 14:30:00|27.98|25.58|27.9|25.5|28.25|25.85|27.88|25.48|0
1735050900000|2024-12-24 14:35:00|27.92|25.52|27.8|25.4|28.09|25.69|27.7|25.3|0
1735051200000|2024-12-24 14:40:00|27.82|25.42|27.34|24.94|28.13|25.73|27.24|24.84|0
1735051500000|2024-12-24 14:45:00|27.32|24.92|27.29|24.89|27.35|24.95|27.22|24.82|0
1735051800000|2024-12-24 14:50:00|27.3|24.9|27.23|24.83|27.45|25.05|27.16|24.76|0
1735052100000|2024-12-24 14:55:00|27.28|24.88|27.14|24.74|27.37|24.97|27.1|24.7|0
1735052400000|2024-12-24 15:00:00|27.11|24.71|26.86|24.46|27.14|24.74|26.82|24.42|0
1735052700000|2024-12-24 15:05:00|26.84|24.44|26.97|24.57|26.99|24.59|26.71|24.31|0
1735053000000|2024-12-24 15:10:00|26.98|24.58|26.7|24.3|26.98|24.58|26.7|24.3|0
1735053300000|2024-12-24 15:15:00|26.69|24.29|26.64|24.24|26.74|24.34|26.61|24.21|0
1735053600000|2024-12-24 15:20:00|26.67|24.27|26.22|23.82|27.07|24.67|26.17|23.77|0
1735053900000|2024-12-24 15:25:00|26.23|23.83|26.2|23.8|26.23|23.83|26.13|23.73|0
1735054200000|2024-12-24 15:30:00|26.19|23.79|25.99|23.59|26.21|23.81|25.99|23.59|0
1735054500000|2024-12-24 15:35:00|26|23.6|25.93|23.53|26.06|23.66|25.85|23.45|0
1735054800000|2024-12-24 15:40:00|25.92|23.52|25.7|23.3|25.92|23.52|25.69|23.29|0
1735055100000|2024-12-24 15:45:00|25.71|23.31|25.69|23.29|25.77|23.37|25.65|23.25|0
1735055400000|2024-12-24 15:50:00|25.7|23.3|25.95|23.55|25.97|23.57|25.68|23.28|0
1735055700000|2024-12-24 15:55:00|25.94|23.54|25.73|23.33|25.95|23.55|25.72|23.32|0
1735056000000|2024-12-24 16:00:00|25.74|23.34|25.7|23.3|25.77|23.37|25.65|23.25|0
1735056300000|2024-12-24 16:05:00|25.69|23.29|25.75|23.35|25.88|23.48|25.69|23.29|0
1735056600000|2024-12-24 16:10:00|25.76|23.36|25.81|23.41|25.91|23.51|25.76|23.36|0
1735056900000|2024-12-24 16:15:00|25.8|23.4|26.14|23.74|26.19|23.79|25.28|22.88|0
1735057200000|2024-12-24 16:20:00|26.13|23.73|26.06|23.66|26.19|23.79|26.05|23.65|0
1735057500000|2024-12-24 16:25:00|26.05|23.65|26.09|23.69|26.1|23.7|26.03|23.63|0
1735057800000|2024-12-24 16:30:00|26.1|23.7|26.04|23.64|26.16|23.76|26.04|23.64|0
1735058100000|2024-12-24 16:35:00|26.06|23.66|25.96|23.56|26.1|23.7|25.93|23.53|0
1735058400000|2024-12-24 16:40:00|25.95|23.55|25.85|23.45|25.96|23.56|25.83|23.43|0
1735058700000|2024-12-24 16:45:00|25.86|23.46|25.83|23.43|25.89|23.49|25.81|23.41|0
1735059000000|2024-12-24 16:50:00|25.85|23.45|26.13|23.73|26.25|23.85|25.82|23.42|0
1735059300000|2024-12-24 16:55:00|26.11|23.71|26.2|23.8|26.22|23.82|25.94|23.54|0
1735059600000|2024-12-24 17:00:00|26.19|23.79|26.03|23.63|26.24|23.84|26|23.6|0
1735059900000|2024-12-24 17:05:00|26.01|23.61|25.9|23.5|26.04|23.64|25.89|23.49|0
1735060200000|2024-12-24 17:10:00|25.89|23.49|25.79|23.39|25.94|23.54|25.79|23.39|0
1735060500000|2024-12-24 17:15:00|25.78|23.38|25.76|23.36|25.87|23.47|25.76|23.36|0
1735060800000|2024-12-24 17:20:00|25.77|23.37|25.76|23.36|25.79|23.39|25.67|23.27|0
1735061100000|2024-12-24 17:25:00|25.75|23.35|25.65|23.25|25.75|23.35|25.59|23.19|0
1735061400000|2024-12-24 17:30:00|25.69|23.29|25.96|23.56|25.97|23.57|25.65|23.25|0
1735061700000|2024-12-24 17:35:00|25.97|23.57|25.74|23.34|26.12|23.72|25.74|23.34|0
1735062000000|2024-12-24 17:40:00|25.75|23.35|24.95|22.55|25.77|23.37|24.88|22.48|0
1735062300000|2024-12-24 17:45:00|24.97|22.57|24.9|22.5|25.11|22.71|24.89|22.49|0
1735062600000|2024-12-24 17:50:00|24.83|22.43|24.63|22.23|24.84|22.44|24.63|22.23|0
1735062900000|2024-12-24 17:55:00|24.66|22.26|24.38|21.98|24.69|22.29|24.36|21.96|0
1735063200000|2024-12-24 18:00:00|24.4|22|24.48|22.08|24.58|22.18|24.37|21.97|0
1735063500000|2024-12-24 18:05:00|24.46|22.06|24.56|22.16|24.56|22.16|24.4|22|0
1735063800000|2024-12-24 18:10:00|24.55|22.15|24.36|21.96|24.57|22.17|24.36|21.96|0
1735064100000|2024-12-24 18:15:00|24.38|21.98|24.37|21.97|24.38|21.98|24.37|21.97|0
1735221600000|2024-12-26 14:00:00|24.99|22.59|24.99|22.59|25.02|22.62|24.99|22.59|0
1735221900000|2024-12-26 14:05:00|25.01|22.61|24.97|22.57|25.08|22.68|24.96|22.56|0
1735222200000|2024-12-26 14:10:00|24.99|22.59|25.07|22.67|25.12|22.72|24.95|22.55|0
1735222500000|2024-12-26 14:15:00|25.08|22.68|25.05|22.65|25.1|22.7|24.97|22.57|0
1735222800000|2024-12-26 14:20:00|25.06|22.66|25.01|22.61|25.15|22.75|25.01|22.61|0
1735223100000|2024-12-26 14:25:00|24.99|22.59|24.94|22.54|25.04|22.64|24.93|22.53|0
1735223400000|2024-12-26 14:30:00|24.86|22.46|24.75|22.35|24.9|22.5|24.6|22.2|0
1735223700000|2024-12-26 14:35:00|24.77|22.37|24.79|22.39|24.91|22.51|24.62|22.22|0
1735224000000|2024-12-26 14:40:00|24.78|22.38|24.81|22.41|24.89|22.49|24.7|22.3|0
1735224300000|2024-12-26 14:45:00|24.8|22.4|24.85|22.45|24.87|22.47|24.67|22.27|0
1735224600000|2024-12-26 14:50:00|24.84|22.44|25.52|23.12|25.6|23.2|24.83|22.43|0
1735224900000|2024-12-26 14:55:00|25.45|23.05|24.8|22.4|25.47|23.07|24.72|22.32|0
1735225200000|2024-12-26 15:00:00|24.84|22.44|24.67|22.27|24.84|22.44|24.63|22.23|0
1735225500000|2024-12-26 15:05:00|24.66|22.26|25|22.6|25|22.6|24.6|22.2|0
1735225800000|2024-12-26 15:10:00|24.97|22.57|24.86|22.46|24.98|22.58|24.83|22.43|0
1735226100000|2024-12-26 15:15:00|24.85|22.45|24.99|22.59|25.02|22.62|24.85|22.45|0
1735226400000|2024-12-26 15:20:00|24.98|22.58|24.7|22.3|25.02|22.62|24.69|22.29|0
1735226700000|2024-12-26 15:25:00|24.71|22.31|24.67|22.27|24.78|22.38|24.65|22.25|0
1735227000000|2024-12-26 15:30:00|24.68|22.28|24.63|22.23|24.68|22.28|24.58|22.18|0
1735227300000|2024-12-26 15:35:00|24.62|22.22|24.65|22.25|24.71|22.31|24.6|22.2|0
1735227600000|2024-12-26 15:40:00|24.64|22.24|24.8|22.4|24.88|22.48|24.62|22.22|0
1735227900000|2024-12-26 15:45:00|24.79|22.39|24.6|22.2|24.84|22.44|24.59|22.19|0
1735228200000|2024-12-26 15:50:00|24.61|22.21|24.54|22.14|24.62|22.22|24.49|22.09|0
1735228500000|2024-12-26 15:55:00|24.55|22.15|24.41|22.01|24.61|22.21|24.4|22|0
1735228800000|2024-12-26 16:00:00|24.4|22|24.37|21.97|24.51|22.11|24.36|21.96|0
1735229100000|2024-12-26 16:05:00|24.39|21.99|24.4|22|24.44|22.04|24.36|21.96|0
1735229400000|2024-12-26 16:10:00|24.41|22.01|24.31|21.91|24.41|22.01|24.29|21.89|0
1735229700000|2024-12-26 16:15:00|24.3|21.9|24.25|21.85|24.31|21.91|24.25|21.85|0
1735230000000|2024-12-26 16:20:00|24.26|21.86|24.41|22.01|24.41|22.01|24.24|21.84|0
1735230300000|2024-12-26 16:25:00|24.42|22.02|24.75|22.35|25.05|22.65|24.39|21.99|0
1735230600000|2024-12-26 16:30:00|24.76|22.36|24.62|22.22|24.76|22.36|24.58|22.18|0
1735230900000|2024-12-26 16:35:00|24.63|22.23|24.56|22.16|24.64|22.24|24.56|22.16|0
1735231200000|2024-12-26 16:40:00|24.58|22.18|24.34|21.94|24.58|22.18|24.31|21.91|0
1735231500000|2024-12-26 16:45:00|24.35|21.95|24.3|21.9|24.39|21.99|24.3|21.9|0
1735231800000|2024-12-26 16:50:00|24.31|21.91|24.4|22|24.43|22.03|24.3|21.9|0
1735232100000|2024-12-26 16:55:00|24.39|21.99|24.29|21.89|24.39|21.99|24.27|21.87|0
1735232400000|2024-12-26 17:00:00|24.3|21.9|24.26|21.86|24.33|21.93|24.25|21.85|0
1735232700000|2024-12-26 17:05:00|24.27|21.87|24.27|21.87|24.28|21.88|24.23|21.83|0
1735233000000|2024-12-26 17:10:00|24.26|21.86|24.17|21.77|24.26|21.86|24.15|21.75|0
1735233300000|2024-12-26 17:15:00|24.16|21.76|24.04|21.64|24.18|21.78|23.99|21.59|0
1735233600000|2024-12-26 17:20:00|24.05|21.65|24.17|21.77|24.64|22.24|23.96|21.56|0
1735233900000|2024-12-26 17:25:00|24.18|21.78|24.42|22.02|24.43|22.03|24.16|21.76|0
1735234200000|2024-12-26 17:30:00|24.4|22|24.19|21.79|24.46|22.06|24.19|21.79|0
1735234500000|2024-12-26 17:35:00|24.21|21.81|24.38|21.98|24.42|22.02|24.18|21.78|0
1735234800000|2024-12-26 17:40:00|24.36|21.96|24.36|21.96|24.43|22.03|24.34|21.94|0
1735235100000|2024-12-26 17:45:00|24.35|21.95|24.69|22.29|24.88|22.48|24.34|21.94|0
1735235400000|2024-12-26 17:50:00|24.7|22.3|24.71|22.31|25|22.6|24.34|21.94|0
1735235700000|2024-12-26 17:55:00|24.7|22.3|24.8|22.4|24.93|22.53|24.66|22.26|0
1735236000000|2024-12-26 18:00:00|24.79|22.39|24.65|22.25|24.82|22.42|24.58|22.18|0
1735236300000|2024-12-26 18:05:00|24.64|22.24|24.52|22.12|24.74|22.34|24.51|22.11|0
1735236600000|2024-12-26 18:10:00|24.51|22.11|24.71|22.31|24.76|22.36|24.5|22.1|0
1735236900000|2024-12-26 18:15:00|24.72|22.32|24.43|22.03|24.72|22.32|24.41|22.01|0
1735237200000|2024-12-26 18:20:00|24.44|22.04|24.5|22.1|24.61|22.21|24.43|22.03|0
1735237500000|2024-12-26 18:25:00|24.49|22.09|24.47|22.07|24.49|22.09|24.41|22.01|0
1735237800000|2024-12-26 18:30:00|24.46|22.06|24.72|22.32|24.76|22.36|24.43|22.03|0
1735238100000|2024-12-26 18:35:00|24.74|22.34|24.61|22.21|24.74|22.34|24.51|22.11|0
1735238400000|2024-12-26 18:40:00|24.63|22.23|24.78|22.38|24.85|22.45|24.57|22.17|0
1735238700000|2024-12-26 18:45:00|24.77|22.37|24.58|22.18|24.79|22.39|24.51|22.11|0
1735239000000|2024-12-26 18:50:00|24.59|22.19|24.53|22.13|24.7|22.3|24.53|22.13|0
1735239300000|2024-12-26 18:55:00|24.52|22.12|24.62|22.22|24.72|22.32|24.5|22.1|0
1735239600000|2024-12-26 19:00:00|24.65|22.25|24.71|22.31|24.76|22.36|24.64|22.24|0
1735239900000|2024-12-26 19:05:00|24.72|22.32|24.8|22.4|24.89|22.49|24.7|22.3|0
1735240200000|2024-12-26 19:10:00|24.79|22.39|24.84|22.44|24.86|22.46|24.69|22.29|0
1735240500000|2024-12-26 19:15:00|24.87|22.47|24.86|22.46|24.9|22.5|24.76|22.36|0
1735240800000|2024-12-26 19:20:00|24.85|22.45|24.75|22.35|24.85|22.45|24.72|22.32|0
1735241100000|2024-12-26 19:25:00|24.76|22.36|24.77|22.37|24.8|22.4|24.7|22.3|0
1735241400000|2024-12-26 19:30:00|24.76|22.36|24.81|22.41|24.82|22.42|24.68|22.28|0
1735241700000|2024-12-26 19:35:00|24.8|22.4|24.67|22.27|24.82|22.42|24.67|22.27|0
1735242000000|2024-12-26 19:40:00|24.65|22.25|24.57|22.17|24.69|22.29|24.51|22.11|0
1735242300000|2024-12-26 19:45:00|24.55|22.15|24.53|22.13|24.57|22.17|24.46|22.06|0
1735242600000|2024-12-26 19:50:00|24.54|22.14|24.46|22.06|24.54|22.14|24.42|22.02|0
1735242900000|2024-12-26 19:55:00|24.45|22.05|24.42|22.02|24.48|22.08|24.4|22|0
1735243200000|2024-12-26 20:00:00|24.43|22.03|24.38|21.98|24.44|22.04|24.37|21.97|0
1735243500000|2024-12-26 20:05:00|24.39|21.99|24.31|21.91|24.39|21.99|24.26|21.86|0
1735243800000|2024-12-26 20:10:00|24.32|21.92|24.53|22.13|24.54|22.14|24.31|21.91|0
1735244100000|2024-12-26 20:15:00|24.54|22.14|24.42|22.02|24.55|22.15|24.42|22.02|0
1735244400000|2024-12-26 20:20:00|24.41|22.01|24.39|21.99|24.47|22.07|24.37|21.97|0
1735244700000|2024-12-26 20:25:00|24.38|21.98|24.38|21.98|24.39|21.99|24.34|21.94|0
1735245000000|2024-12-26 20:30:00|24.4|22|24.41|22.01|24.52|22.12|24.37|21.97|0
1735245300000|2024-12-26 20:35:00|24.42|22.02|24.39|21.99|24.47|22.07|24.35|21.95|0
1735245600000|2024-12-26 20:40:00|24.4|22|24.01|21.61|24.42|22.02|23.97|21.57|0
1735245900000|2024-12-26 20:45:00|24|21.6|23.98|21.58|24.04|21.64|23.88|21.48|0
1735246200000|2024-12-26 20:50:00|23.97|21.57|23.99|21.59|24.05|21.65|23.89|21.49|0
1735246500000|2024-12-26 20:55:00|24.01|21.61|24.2|21.8|24.43|22.03|23.96|21.56|0
1735246800000|2024-12-26 21:00:00|24.18|21.78|24.25|21.85|24.31|21.91|24.04|21.64|0
1735247100000|2024-12-26 21:05:00|24.27|21.87|24.3|21.9|24.32|21.92|24.19|21.79|0
1735247400000|2024-12-26 21:10:00|24.28|21.88|24.28|21.88|24.3|21.9|24.23|21.83|0
1735247700000|2024-12-26 21:15:00|24.39|21.79|24.39|21.79|24.43|21.83|24.36|21.76|0
1735248000000|2024-12-26 21:20:00|24.4|21.8|24.4|21.8|24.43|21.83|24.34|21.74|0
1735248300000|2024-12-26 21:25:00|24.39|21.79|24.37|21.77|24.4|21.8|24.35|21.75|0
1735248600000|2024-12-26 21:30:00|24.39|21.79|24.38|21.78|24.42|21.82|24.37|21.77|0
1735248900000|2024-12-26 21:35:00|24.39|21.79|24.39|21.79|24.41|21.81|24.36|21.76|0
1735249200000|2024-12-26 21:40:00|24.38|21.78|24.4|21.8|24.4|21.8|24.37|21.77|0
1735249500000|2024-12-26 21:45:00|24.39|21.79|24.4|21.8|24.44|21.84|24.39|21.79|0
1735249800000|2024-12-26 21:50:00|24.41|21.81|24.42|21.82|24.44|21.84|24.4|21.8|0
1735250100000|2024-12-26 21:55:00|24.43|21.83|24.44|21.84|24.44|21.84|24.4|21.8|0
1735250400000|2024-12-26 22:00:00|24.43|21.83|24.43|21.83|24.44|21.84|24.43|21.83|0
1735250700000|2024-12-26 22:05:00|24.42|21.82|24.42|21.82|24.44|21.84|24.41|21.81|0
1735251000000|2024-12-26 22:10:00|24.44|21.84|24.44|21.84|24.44|21.84|24.43|21.83|0
1735251300000|2024-12-26 22:15:00|24.43|21.83|24.41|21.81|24.44|21.84|24.41|21.81|0
1735251600000|2024-12-26 22:20:00|24.44|21.84|24.42|21.82|24.44|21.84|24.42|21.82|0
1735252200000|2024-12-26 22:30:00|24.43|21.83|24.41|21.81|24.43|21.83|24.41|21.81|0
1735252500000|2024-12-26 22:35:00|24.4|21.8|24.4|21.8|24.4|21.8|24.4|21.8|0
1735252800000|2024-12-26 22:40:00|24.41|21.81|24.41|21.81|24.41|21.81|24.41|21.81|0
1735253400000|2024-12-26 22:50:00|24.42|21.82|24.44|21.84|24.44|21.84|24.42|21.82|0
1735253700000|2024-12-26 22:55:00|24.45|21.85|24.45|21.85|24.45|21.85|24.45|21.85|0
1735254000000|2024-12-26 23:00:00|24.44|21.84|24.34|21.74|24.44|21.84|24.33|21.73|0
1735254300000|2024-12-26 23:05:00|24.33|21.73|24.41|21.81|24.43|21.83|24.33|21.73|0
1735254600000|2024-12-26 23:10:00|24.4|21.8|24.45|21.85|24.49|21.89|24.4|21.8|0
1735254900000|2024-12-26 23:15:00|24.47|21.87|24.38|21.78|24.47|21.87|24.38|21.78|0
1735255200000|2024-12-26 23:20:00|24.39|21.79|24.36|21.76|24.4|21.8|24.35|21.75|0
1735255500000|2024-12-26 23:25:00|24.35|21.75|24.33|21.73|24.37|21.77|24.32|21.72|0
1735255800000|2024-12-26 23:30:00|24.34|21.74|24.59|21.99|24.61|22.01|24.1|21.5|0
1735256100000|2024-12-26 23:35:00|24.58|21.98|24.55|21.95|24.61|22.01|24.54|21.94|0
1735256400000|2024-12-26 23:40:00|24.56|21.96|24.52|21.92|24.57|21.97|24.52|21.92|0
1735256700000|2024-12-26 23:45:00|24.51|21.91|24.48|21.88|24.54|21.94|24.48|21.88|0
1735257000000|2024-12-26 23:50:00|24.5|21.9|24.44|21.84|24.5|21.9|24.43|21.83|0
1735257300000|2024-12-26 23:55:00|24.47|21.87|24.44|21.84|24.52|21.92|24.43|21.83|0
1735257600000|2024-12-27 00:00:00|24.47|21.87|24.45|21.85|24.48|21.88|24.43|21.83|0
1735257900000|2024-12-27 00:05:00|24.46|21.86|24.51|21.91|24.51|21.91|24.46|21.86|0
1735258200000|2024-12-27 00:10:00|24.52|21.92|24.52|21.92|24.55|21.95|24.52|21.92|0
1735258500000|2024-12-27 00:15:00|24.54|21.94|24.75|22.15|24.75|22.15|24.54|21.94|0
1735258800000|2024-12-27 00:20:00|24.74|22.14|24.76|22.16|24.91|22.31|24.74|22.14|0
1735259100000|2024-12-27 00:25:00|24.77|22.17|24.77|22.17|24.82|22.22|24.74|22.14|0
1735259400000|2024-12-27 00:30:00|24.78|22.18|24.8|22.2|24.81|22.21|24.75|22.15|0
1735259700000|2024-12-27 00:35:00|24.79|22.19|24.81|22.21|24.85|22.25|24.78|22.18|0
1735260000000|2024-12-27 00:40:00|24.82|22.22|24.84|22.24|24.84|22.24|24.81|22.21|0
1735260300000|2024-12-27 00:45:00|24.83|22.23|24.71|22.11|24.84|22.24|24.7|22.1|0
1735260600000|2024-12-27 00:50:00|24.72|22.12|24.78|22.18|24.8|22.2|24.71|22.11|0
1735260900000|2024-12-27 00:55:00|24.79|22.19|24.79|22.19|24.82|22.22|24.77|22.17|0
1735261200000|2024-12-27 01:00:00|24.8|22.2|24.8|22.2|24.84|22.24|24.77|22.17|0
1735261500000|2024-12-27 01:05:00|24.81|22.21|24.86|22.26|24.88|22.28|24.8|22.2|0
1735261800000|2024-12-27 01:10:00|24.87|22.27|24.86|22.26|24.87|22.27|24.8|22.2|0
1735262100000|2024-12-27 01:15:00|24.84|22.24|25.22|22.62|25.22|22.62|24.82|22.22|0
1735262400000|2024-12-27 01:20:00|25.21|22.61|25.24|22.64|25.31|22.71|25.21|22.61|0
1735262700000|2024-12-27 01:25:00|25.25|22.65|25.26|22.66|25.29|22.69|25.22|22.62|0
1735263000000|2024-12-27 01:30:00|25.16|22.76|25.12|22.72|25.16|22.76|25.11|22.71|0
1735263300000|2024-12-27 01:35:00|25.13|22.73|25.14|22.74|25.16|22.76|25.11|22.71|0
1735263600000|2024-12-27 01:40:00|25.15|22.75|25.07|22.67|25.16|22.76|25.06|22.66|0
1735263900000|2024-12-27 01:45:00|25.08|22.68|25.05|22.65|25.08|22.68|25.02|22.62|0
1735264200000|2024-12-27 01:50:00|25.04|22.64|25.05|22.65|25.11|22.71|25.02|22.62|0
1735264500000|2024-12-27 01:55:00|25.06|22.66|25.09|22.69|25.09|22.69|25.05|22.65|0
1735264800000|2024-12-27 02:00:00|25.1|22.7|25.1|22.7|25.16|22.76|25.09|22.69|0
1735265100000|2024-12-27 02:05:00|25.11|22.71|25.11|22.71|25.13|22.73|25.07|22.67|0
1735265400000|2024-12-27 02:10:00|25.1|22.7|25.09|22.69|25.1|22.7|25.04|22.64|0
1735265700000|2024-12-27 02:15:00|25.07|22.67|25.09|22.69|25.13|22.73|25.07|22.67|0
1735266000000|2024-12-27 02:20:00|25.08|22.68|25.09|22.69|25.12|22.72|25.08|22.68|0
1735266300000|2024-12-27 02:25:00|25.08|22.68|25.05|22.65|25.09|22.69|25.04|22.64|0
1735266600000|2024-12-27 02:30:00|25.06|22.66|25.07|22.67|25.08|22.68|25.04|22.64|0
1735266900000|2024-12-27 02:35:00|25.06|22.66|25.04|22.64|25.07|22.67|25.02|22.62|0
1735267200000|2024-12-27 02:40:00|25.03|22.63|25.07|22.67|25.08|22.68|25.02|22.62|0
1735267500000|2024-12-27 02:45:00|25.08|22.68|25.09|22.69|25.09|22.69|25.07|22.67|0
1735267800000|2024-12-27 02:50:00|25.1|22.7|25.11|22.71|25.13|22.73|25.09|22.69|0
1735268100000|2024-12-27 02:55:00|25.12|22.72|25.14|22.74|25.14|22.74|25.11|22.71|0
1735268400000|2024-12-27 03:00:00|25.15|22.75|25.11|22.71|25.15|22.75|25.11|22.71|0
1735268700000|2024-12-27 03:05:00|25.12|22.72|25.15|22.75|25.15|22.75|25.12|22.72|0
1735269000000|2024-12-27 03:10:00|25.14|22.74|25.09|22.69|25.14|22.74|25.08|22.68|0
1735269300000|2024-12-27 03:15:00|25.11|22.71|25.15|22.75|25.16|22.76|25.09|22.69|0
1735269600000|2024-12-27 03:20:00|25.16|22.76|25.19|22.79|25.2|22.8|25.15|22.75|0
1735269900000|2024-12-27 03:25:00|25.2|22.8|25.18|22.78|25.2|22.8|25.16|22.76|0
1735270200000|2024-12-27 03:30:00|25.17|22.77|25.14|22.74|25.19|22.79|25.14|22.74|0
1735270500000|2024-12-27 03:35:00|25.15|22.75|25.23|22.83|25.24|22.84|25.14|22.74|0
1735270800000|2024-12-27 03:40:00|25.22|22.82|25.23|22.83|25.23|22.83|25.2|22.8|0
1735271100000|2024-12-27 03:45:00|25.22|22.82|25.15|22.75|25.22|22.82|25.15|22.75|0
1735271400000|2024-12-27 03:50:00|25.14|22.74|25.13|22.73|25.14|22.74|25.11|22.71|0
1735271700000|2024-12-27 03:55:00|25.14|22.74|25.15|22.75|25.16|22.76|25.14|22.74|0
1735272000000|2024-12-27 04:00:00|25.14|22.74|25.13|22.73|25.15|22.75|25.12|22.72|0
1735272300000|2024-12-27 04:05:00|25.11|22.71|25.14|22.74|25.15|22.75|25.11|22.71|0
1735272600000|2024-12-27 04:10:00|25.15|22.75|25.13|22.73|25.16|22.76|25.12|22.72|0
1735272900000|2024-12-27 04:15:00|25.14|22.74|25.15|22.75|25.16|22.76|25.13|22.73|0
1735273200000|2024-12-27 04:20:00|25.16|22.76|25.15|22.75|25.19|22.79|25.15|22.75|0
1735273500000|2024-12-27 04:25:00|25.13|22.73|25.15|22.75|25.16|22.76|25.13|22.73|0
1735273800000|2024-12-27 04:30:00|25.14|22.74|25.17|22.77|25.17|22.77|25.12|22.72|0
1735274100000|2024-12-27 04:35:00|25.16|22.76|25.14|22.74|25.16|22.76|25.13|22.73|0
1735274400000|2024-12-27 04:40:00|25.13|22.73|25.12|22.72|25.13|22.73|25.11|22.71|0
1735274700000|2024-12-27 04:45:00|25.11|22.71|25.14|22.74|25.16|22.76|25.11|22.71|0
1735275000000|2024-12-27 04:50:00|25.15|22.75|25.17|22.77|25.17|22.77|25.13|22.73|0
1735275300000|2024-12-27 04:55:00|25.16|22.76|25.18|22.78|25.22|22.82|25.16|22.76|0
1735275600000|2024-12-27 05:00:00|25.2|22.8|25.17|22.77|25.2|22.8|25.13|22.73|0
1735275900000|2024-12-27 05:05:00|25.16|22.76|25.11|22.71|25.16|22.76|25.1|22.7|0
1735276200000|2024-12-27 05:10:00|25.12|22.72|25.09|22.69|25.12|22.72|25.08|22.68|0
1735276500000|2024-12-27 05:15:00|25.1|22.7|25.06|22.66|25.1|22.7|25.04|22.64|0
1735276800000|2024-12-27 05:20:00|25.07|22.67|25.12|22.72|25.13|22.73|25.07|22.67|0
1735277100000|2024-12-27 05:25:00|25.11|22.71|25.09|22.69|25.11|22.71|25.05|22.65|0
1735277400000|2024-12-27 05:30:00|25.1|22.7|25.12|22.72|25.13|22.73|25.09|22.69|0
1735277700000|2024-12-27 05:35:00|25.13|22.73|25.15|22.75|25.15|22.75|25.12|22.72|0
1735278000000|2024-12-27 05:40:00|25.14|22.74|25.15|22.75|25.19|22.79|25.13|22.73|0
1735278300000|2024-12-27 05:45:00|25.16|22.76|25.17|22.77|25.19|22.79|25.16|22.76|0
1735278600000|2024-12-27 05:50:00|25.18|22.78|25.19|22.79|25.2|22.8|25.18|22.78|0
1735278900000|2024-12-27 05:55:00|25.2|22.8|25.19|22.79|25.2|22.8|25.18|22.78|0
1735279200000|2024-12-27 06:00:00|25.2|22.8|25.26|22.86|25.27|22.87|25.19|22.79|0
1735279500000|2024-12-27 06:05:00|25.27|22.87|25.38|22.98|25.4|23|25.25|22.85|0
1735279800000|2024-12-27 06:10:00|25.37|22.97|25.41|23.01|25.43|23.03|24.83|22.43|0
1735280100000|2024-12-27 06:15:00|25.4|23|25.39|22.99|25.43|23.03|25.37|22.97|0
1735280400000|2024-12-27 06:20:00|25.38|22.98|25.42|23.02|25.42|23.02|25.38|22.98|0
1735280700000|2024-12-27 06:25:00|25.4|23|25.46|23.06|25.48|23.08|25.4|23|0
1735281000000|2024-12-27 06:30:00|25.45|23.05|25.43|23.03|25.46|23.06|25.4|23|0
1735281300000|2024-12-27 06:35:00|25.44|23.04|25.39|22.99|25.45|23.05|25.39|22.99|0
1735281600000|2024-12-27 06:40:00|25.4|23|25.38|22.98|25.42|23.02|25.38|22.98|0
1735281900000|2024-12-27 06:45:00|25.39|22.99|25.42|23.02|25.42|23.02|25.38|22.98|0
1735282200000|2024-12-27 06:50:00|25.43|23.03|25.41|23.01|25.43|23.03|25.4|23|0
1735282500000|2024-12-27 06:55:00|25.4|23|25.4|23|25.41|23.01|25.39|22.99|0
1735282800000|2024-12-27 07:00:00|25.41|23.01|25.44|23.04|25.45|23.05|25.4|23|0
1735283100000|2024-12-27 07:05:00|25.43|23.03|25.45|23.05|25.47|23.07|25.42|23.02|0
1735283400000|2024-12-27 07:10:00|25.46|23.06|25.44|23.04|25.49|23.09|25.43|23.03|0
1735283700000|2024-12-27 07:15:00|25.45|23.05|25.4|23|25.45|23.05|25.39|22.99|0
1735284000000|2024-12-27 07:20:00|25.39|22.99|25.32|22.92|25.39|22.99|25.31|22.91|0
1735284300000|2024-12-27 07:25:00|25.33|22.93|25.38|22.98|25.4|23|25.32|22.92|0
1735284600000|2024-12-27 07:30:00|25.39|22.99|25.37|22.97|25.39|22.99|25.36|22.96|0
1735284900000|2024-12-27 07:35:00|25.38|22.98|25.39|22.99|25.41|23.01|25.36|22.96|0
1735285200000|2024-12-27 07:40:00|25.4|23|25.41|23.01|25.41|23.01|25.37|22.97|0
1735285500000|2024-12-27 07:45:00|25.4|23|25.41|23.01|25.42|23.02|25.4|23|0
1735285800000|2024-12-27 07:50:00|25.42|23.02|25.42|23.02|25.43|23.03|25.4|23|0
1735286100000|2024-12-27 07:55:00|25.41|23.01|25.5|23.1|25.52|23.12|25.41|23.01|0
1735286400000|2024-12-27 08:00:00|25.52|23.12|25.69|23.29|25.69|23.29|25.42|23.02|0
1735286700000|2024-12-27 08:05:00|25.68|23.28|25.61|23.21|25.72|23.32|25.57|23.17|0
1735287000000|2024-12-27 08:10:00|25.6|23.2|25.63|23.23|25.63|23.23|25.53|23.13|0
1735287300000|2024-12-27 08:15:00|25.62|23.22|25.61|23.21|25.62|23.22|25.43|23.03|0
1735287600000|2024-12-27 08:20:00|25.62|23.22|25.51|23.11|25.62|23.22|25.49|23.09|0
1735287900000|2024-12-27 08:25:00|25.5|23.1|25.55|23.15|25.57|23.17|25.49|23.09|0
1735288200000|2024-12-27 08:30:00|25.54|23.14|25.66|23.26|25.67|23.27|25.5|23.1|0
1735288500000|2024-12-27 08:35:00|25.67|23.27|25.73|23.33|25.74|23.34|25.64|23.24|0
1735288800000|2024-12-27 08:40:00|25.71|23.31|25.74|23.34|25.77|23.37|25.68|23.28|0
1735289100000|2024-12-27 08:45:00|25.73|23.33|25.74|23.34|25.76|23.36|25.68|23.28|0
1735289400000|2024-12-27 08:50:00|25.75|23.35|25.7|23.3|25.75|23.35|25.69|23.29|0
1735289700000|2024-12-27 08:55:00|25.71|23.31|25.71|23.31|25.72|23.32|25.65|23.25|0
1735290000000|2024-12-27 09:00:00|25.7|23.3|25.71|23.31|25.75|23.35|25.67|23.27|0
1735290300000|2024-12-27 09:05:00|25.72|23.32|25.65|23.25|25.74|23.34|25.63|23.23|0
1735290600000|2024-12-27 09:10:00|25.66|23.26|25.62|23.22|25.68|23.28|25.62|23.22|0
1735290900000|2024-12-27 09:15:00|25.63|23.23|25.68|23.28|25.7|23.3|25.61|23.21|0
1735291200000|2024-12-27 09:20:00|25.7|23.3|25.61|23.21|25.7|23.3|25.59|23.19|0
1735291500000|2024-12-27 09:25:00|25.62|23.22|25.6|23.2|25.67|23.27|25.6|23.2|0
1735291800000|2024-12-27 09:30:00|25.59|23.19|25.62|23.22|25.64|23.24|25.59|23.19|0
1735292100000|2024-12-27 09:35:00|25.61|23.21|25.57|23.17|25.65|23.25|25.57|23.17|0
1735292400000|2024-12-27 09:40:00|25.55|23.15|25.58|23.18|25.61|23.21|25.53|23.13|0
1735292700000|2024-12-27 09:45:00|25.59|23.19|25.62|23.22|25.62|23.22|25.57|23.17|0
1735293000000|2024-12-27 09:50:00|25.61|23.21|25.7|23.3|25.71|23.31|25.6|23.2|0
1735293300000|2024-12-27 09:55:00|25.69|23.29|25.68|23.28|25.77|23.37|25.68|23.28|0
1735293600000|2024-12-27 10:00:00|25.69|23.29|25.63|23.23|25.69|23.29|25.61|23.21|0
1735293900000|2024-12-27 10:05:00|25.64|23.24|25.64|23.24|25.67|23.27|25.62|23.22|0
1735294200000|2024-12-27 10:10:00|25.65|23.25|25.63|23.23|25.66|23.26|25.61|23.21|0
1735294500000|2024-12-27 10:15:00|25.61|23.21|25.66|23.26|25.66|23.26|25.61|23.21|0
1735294800000|2024-12-27 10:20:00|25.67|23.27|25.64|23.24|25.68|23.28|25.6|23.2|0
1735295100000|2024-12-27 10:25:00|25.63|23.23|25.62|23.22|25.66|23.26|25.61|23.21|0
1735295400000|2024-12-27 10:30:00|25.63|23.23|25.64|23.24|25.64|23.24|25.61|23.21|0
1735295700000|2024-12-27 10:35:00|25.63|23.23|25.71|23.31|25.71|23.31|25.63|23.23|0
1735296000000|2024-12-27 10:40:00|25.72|23.32|25.67|23.27|25.72|23.32|25.62|23.22|0
1735296300000|2024-12-27 10:45:00|25.66|23.26|25.74|23.34|25.89|23.49|25.63|23.23|0
1735296600000|2024-12-27 10:50:00|25.73|23.33|25.63|23.23|25.74|23.34|25.61|23.21|0
1735296900000|2024-12-27 10:55:00|25.64|23.24|25.61|23.21|25.69|23.29|25.61|23.21|0
1735297200000|2024-12-27 11:00:00|25.6|23.2|25.65|23.25|25.67|23.27|25.59|23.19|0
1735297500000|2024-12-27 11:05:00|25.64|23.24|25.59|23.19|25.65|23.25|25.58|23.18|0
1735297800000|2024-12-27 11:10:00|25.6|23.2|25.63|23.23|25.63|23.23|25.58|23.18|0
1735298100000|2024-12-27 11:15:00|25.62|23.22|25.67|23.27|25.67|23.27|25.6|23.2|0
1735298400000|2024-12-27 11:20:00|25.68|23.28|25.64|23.24|25.7|23.3|25.62|23.22|0
1735298700000|2024-12-27 11:25:00|25.65|23.25|25.63|23.23|25.69|23.29|25.62|23.22|0
1735299000000|2024-12-27 11:30:00|25.62|23.22|25.61|23.21|25.64|23.24|25.59|23.19|0
1735299300000|2024-12-27 11:35:00|25.59|23.19|25.62|23.22|25.64|23.24|25.58|23.18|0
1735299600000|2024-12-27 11:40:00|25.63|23.23|25.56|23.16|25.64|23.24|25.56|23.16|0
1735299900000|2024-12-27 11:45:00|25.55|23.15|25.59|23.19|25.65|23.25|25.52|23.12|0
1735300200000|2024-12-27 11:50:00|25.57|23.17|25.54|23.14|25.59|23.19|25.53|23.13|0
1735300500000|2024-12-27 11:55:00|25.53|23.13|25.52|23.12|25.56|23.16|25.51|23.11|0
1735300800000|2024-12-27 12:00:00|25.51|23.11|25.42|23.02|25.52|23.12|25.41|23.01|0
1735301100000|2024-12-27 12:05:00|25.43|23.03|25.38|22.98|25.47|23.07|25.37|22.97|0
1735301400000|2024-12-27 12:10:00|25.37|22.97|25.4|23|25.42|23.02|25.37|22.97|0
1735301700000|2024-12-27 12:15:00|25.41|23.01|25.47|23.07|25.5|23.1|25.41|23.01|0
1735302000000|2024-12-27 12:20:00|25.48|23.08|25.49|23.09|25.56|23.16|25.47|23.07|0
1735302300000|2024-12-27 12:25:00|25.48|23.08|25.5|23.1|25.51|23.11|25.48|23.08|0
1735302600000|2024-12-27 12:30:00|25.49|23.09|25.5|23.1|25.54|23.14|25.48|23.08|0
1735302900000|2024-12-27 12:35:00|25.51|23.11|25.59|23.19|25.6|23.2|25.49|23.09|0
1735303200000|2024-12-27 12:40:00|25.6|23.2|25.59|23.19|25.6|23.2|25.56|23.16|0
1735303500000|2024-12-27 12:45:00|25.58|23.18|25.58|23.18|25.59|23.19|25.55|23.15|0
1735303800000|2024-12-27 12:50:00|25.57|23.17|25.53|23.13|25.57|23.17|25.52|23.12|0
1735304100000|2024-12-27 12:55:00|25.54|23.14|25.52|23.12|25.56|23.16|25.51|23.11|0
1735304400000|2024-12-27 13:00:00|25.53|23.13|25.61|23.21|25.65|23.25|25.53|23.13|0
1735304700000|2024-12-27 13:05:00|25.6|23.2|25.68|23.28|25.73|23.33|25.57|23.17|0
1735305000000|2024-12-27 13:10:00|25.67|23.27|25.59|23.19|25.68|23.28|25.58|23.18|0
1735305300000|2024-12-27 13:15:00|25.58|23.18|25.65|23.25|25.68|23.28|25.58|23.18|0
1735305600000|2024-12-27 13:20:00|25.66|23.26|25.72|23.32|25.74|23.34|25.64|23.24|0
1735305900000|2024-12-27 13:25:00|25.73|23.33|25.71|23.31|25.79|23.39|25.69|23.29|0
1735306200000|2024-12-27 13:30:00|25.7|23.3|25.82|23.42|25.83|23.43|25.69|23.29|0
1735306500000|2024-12-27 13:35:00|25.83|23.43|25.69|23.29|26.1|23.7|25.61|23.21|0
1735306800000|2024-12-27 13:40:00|25.68|23.28|25.58|23.18|25.74|23.34|25.57|23.17|0
1735307100000|2024-12-27 13:45:00|25.59|23.19|25.56|23.16|25.63|23.23|25.56|23.16|0
1735307400000|2024-12-27 13:50:00|25.54|23.14|25.51|23.11|25.61|23.21|25.49|23.09|0
1735307700000|2024-12-27 13:55:00|25.5|23.1|25.72|23.32|25.72|23.32|25.48|23.08|0
1735308000000|2024-12-27 14:00:00|25.73|23.33|25.89|23.49|25.94|23.54|25.66|23.26|0
1735308300000|2024-12-27 14:05:00|25.91|23.51|25.85|23.45|25.91|23.51|25.79|23.39|0
1735308600000|2024-12-27 14:10:00|25.86|23.46|25.89|23.49|25.95|23.55|25.82|23.42|0
1735308900000|2024-12-27 14:15:00|25.91|23.51|26.02|23.62|26.06|23.66|25.87|23.47|0
1735309200000|2024-12-27 14:20:00|26.03|23.63|26.1|23.7|26.13|23.73|25.98|23.58|0
1735309500000|2024-12-27 14:25:00|26.06|23.66|26.4|24|26.43|24.03|26.04|23.64|0
1735309800000|2024-12-27 14:30:00|26.31|23.91|26.59|24.19|26.59|24.19|26.25|23.85|0
1735310100000|2024-12-27 14:35:00|26.58|24.18|26.78|24.38|26.85|24.45|26.44|24.04|0
1735310400000|2024-12-27 14:40:00|26.77|24.37|26.71|24.31|26.83|24.43|25.94|23.54|0
1735310700000|2024-12-27 14:45:00|26.73|24.33|26.27|23.87|26.73|24.33|26.23|23.83|0
1735311000000|2024-12-27 14:50:00|26.28|23.88|26.47|24.07|26.52|24.12|26.24|23.84|0
1735311300000|2024-12-27 14:55:00|26.48|24.08|26.61|24.21|26.66|24.26|26.46|24.06|0
1735311600000|2024-12-27 15:00:00|26.59|24.19|28.04|25.64|28.04|25.64|26.51|24.11|0
1735311900000|2024-12-27 15:05:00|28|25.6|27.98|25.58|28.34|25.94|27.72|25.32|0
1735312200000|2024-12-27 15:10:00|28|25.6|28.66|26.26|28.69|26.29|28|25.6|0
1735312500000|2024-12-27 15:15:00|28.64|26.24|29.66|27.26|29.77|27.37|28.64|26.24|0
1735312800000|2024-12-27 15:20:00|29.68|27.28|28.89|26.49|29.75|27.35|28.78|26.38|0
1735313100000|2024-12-27 15:25:00|28.85|26.45|28.74|26.34|29.2|26.8|28.74|26.34|0
1735313400000|2024-12-27 15:30:00|28.8|26.4|30.39|27.99|30.58|28.18|28.8|26.4|0
1735313700000|2024-12-27 15:35:00|30.34|27.94|30.15|27.75|30.39|27.99|30.12|27.72|0
1735314000000|2024-12-27 15:40:00|30.22|27.82|29.75|27.35|30.29|27.89|29.62|27.22|0
1735314300000|2024-12-27 15:45:00|29.79|27.39|28.67|26.27|30.37|27.97|28.65|26.25|0
1735314600000|2024-12-27 15:50:00|28.69|26.29|28.6|26.2|28.77|26.37|28.51|26.11|0
1735314900000|2024-12-27 15:55:00|28.62|26.22|28.89|26.49|28.97|26.57|28.62|26.22|0
1735315200000|2024-12-27 16:00:00|28.94|26.54|29.11|26.71|29.15|26.75|28.78|26.38|0
1735315500000|2024-12-27 16:05:00|29.02|26.62|28.87|26.47|29.02|26.62|28.69|26.29|0
1735315800000|2024-12-27 16:10:00|28.9|26.5|29.08|26.68|29.09|26.69|28.68|26.28|0
1735316100000|2024-12-27 16:15:00|29.05|26.65|28.97|26.57|29.05|26.65|28.83|26.43|0
1735316400000|2024-12-27 16:20:00|29|26.6|29.09|26.69|29.12|26.72|28.78|26.38|0
1735316700000|2024-12-27 16:25:00|29.08|26.68|28.28|25.88|29.1|26.7|28.26|25.86|0
1735317000000|2024-12-27 16:30:00|28.33|25.93|27.86|25.46|28.53|26.13|27.83|25.43|0
1735317300000|2024-12-27 16:35:00|27.9|25.5|27.89|25.49|27.94|25.54|27.73|25.33|0
1735317600000|2024-12-27 16:40:00|27.91|25.51|28.49|26.09|28.5|26.1|27.86|25.46|0
1735317900000|2024-12-27 16:45:00|28.52|26.12|28.62|26.22|28.63|26.23|28.35|25.95|0
1735318200000|2024-12-27 16:50:00|28.56|26.16|29.67|27.27|29.75|27.35|28.56|26.16|0
1735318500000|2024-12-27 16:55:00|29.68|27.28|29.44|27.04|29.68|27.28|28.36|25.96|0
1735318800000|2024-12-27 17:00:00|29.46|27.06|29.55|27.15|29.57|27.17|29.29|26.89|0
1735319100000|2024-12-27 17:05:00|29.59|27.19|29.69|27.29|29.94|27.54|29.49|27.09|0
1735319400000|2024-12-27 17:10:00|29.65|27.25|29.8|27.4|29.85|27.45|29.57|27.17|0
1735319700000|2024-12-27 17:15:00|29.79|27.39|29.91|27.51|29.97|27.57|29.7|27.3|0
1735320000000|2024-12-27 17:20:00|29.93|27.53|29.98|27.58|30.11|27.71|29.75|27.35|0
1735320300000|2024-12-27 17:25:00|29.95|27.55|29.73|27.33|29.95|27.55|29.57|27.17|0
1735320600000|2024-12-27 17:30:00|29.71|27.31|29.53|27.13|29.75|27.35|29.25|26.85|0
1735320900000|2024-12-27 17:35:00|29.54|27.14|29.99|27.59|30.12|27.72|29.51|27.11|0
1735321200000|2024-12-27 17:40:00|29.96|27.56|30.7|28.3|30.8|28.4|29.6|27.2|0
1735321500000|2024-12-27 17:45:00|30.72|28.32|30.86|28.46|30.97|28.57|30.64|28.24|0
1735321800000|2024-12-27 17:50:00|30.82|28.42|30.49|28.09|30.82|28.42|30.49|28.09|0
1735322100000|2024-12-27 17:55:00|30.5|28.1|29.92|27.52|30.76|28.36|29.86|27.46|0
1735322400000|2024-12-27 18:00:00|29.93|27.53|29.29|26.89|29.98|27.58|29.27|26.87|0
1735322700000|2024-12-27 18:05:00|29.27|26.87|29.64|27.24|29.79|27.39|29.26|26.86|0
1735323000000|2024-12-27 18:10:00|29.66|27.26|29.45|27.05|29.67|27.27|29.39|26.99|0
1735323300000|2024-12-27 18:15:00|29.47|27.07|29.43|27.03|29.5|27.1|29.29|26.89|0
1735323600000|2024-12-27 18:20:00|29.4|27|29.33|26.93|29.49|27.09|29.32|26.92|0
1735323900000|2024-12-27 18:25:00|29.31|26.91|29.44|27.04|29.57|27.17|29.23|26.83|0
1735324200000|2024-12-27 18:30:00|29.45|27.05|29.17|26.77|29.54|27.14|29.17|26.77|0
1735324500000|2024-12-27 18:35:00|29.18|26.78|29.16|26.76|29.27|26.87|29.06|26.66|0
1735324800000|2024-12-27 18:40:00|29.15|26.75|28.99|26.59|29.15|26.75|28.96|26.56|0
1735325100000|2024-12-27 18:45:00|28.98|26.58|29.07|26.67|29.2|26.8|28.92|26.52|0
1735325400000|2024-12-27 18:50:00|29.05|26.65|28.66|26.26|29.43|27.03|28.64|26.24|0
1735325700000|2024-12-27 18:55:00|28.64|26.24|28.62|26.22|28.68|26.28|28.54|26.14|0
1735326000000|2024-12-27 19:00:00|28.63|26.23|28.68|26.28|28.78|26.38|28.59|26.19|0
1735326300000|2024-12-27 19:05:00|28.69|26.29|28.53|26.13|28.69|26.29|28.43|26.03|0
1735326600000|2024-12-27 19:10:00|28.55|26.15|28.49|26.09|28.56|26.16|28.36|25.96|0
1735326900000|2024-12-27 19:15:00|28.5|26.1|28.25|25.85|28.54|26.14|28.25|25.85|0
1735327200000|2024-12-27 19:20:00|28.26|25.86|28.5|26.1|28.61|26.21|28.25|25.85|0
1735327500000|2024-12-27 19:25:00|28.46|26.06|28.55|26.15|28.64|26.24|28.46|26.06|0
1735327800000|2024-12-27 19:30:00|28.53|26.13|28.38|25.98|28.65|26.25|28.37|25.97|0
1735328100000|2024-12-27 19:35:00|28.37|25.97|28.03|25.63|28.68|26.28|27.98|25.58|0
1735328400000|2024-12-27 19:40:00|28|25.6|27.83|25.43|28.02|25.62|27.79|25.39|0
1735328700000|2024-12-27 19:45:00|27.8|25.4|27.72|25.32|27.95|25.55|27.68|25.28|0
1735329000000|2024-12-27 19:50:00|27.75|25.35|27.76|25.36|27.81|25.41|27.72|25.32|0
1735329300000|2024-12-27 19:55:00|27.75|25.35|27.61|25.21|27.8|25.4|27.45|25.05|0
1735329600000|2024-12-27 20:00:00|27.6|25.2|27.92|25.52|28.03|25.63|27.6|25.2|0
1735329900000|2024-12-27 20:05:00|27.91|25.51|27.9|25.5|28.21|25.81|27.82|25.42|0
1735330200000|2024-12-27 20:10:00|27.92|25.52|28.46|26.06|28.54|26.14|27.88|25.48|0
1735330500000|2024-12-27 20:15:00|28.42|26.02|28.45|26.05|28.52|26.12|28.3|25.9|0
1735330800000|2024-12-27 20:20:00|28.43|26.03|28.49|26.09|28.63|26.23|28.4|26|0
1735331100000|2024-12-27 20:25:00|28.5|26.1|28.4|26|28.52|26.12|28.3|25.9|0
1735331400000|2024-12-27 20:30:00|28.39|25.99|28.5|26.1|28.59|26.19|28.35|25.95|0
1735331700000|2024-12-27 20:35:00|28.49|26.09|28.91|26.51|28.93|26.53|27.95|25.55|0
1735332000000|2024-12-27 20:40:00|28.92|26.52|29.19|26.79|29.22|26.82|28.86|26.46|0
1735332300000|2024-12-27 20:45:00|29.13|26.73|28.68|26.28|29.13|26.73|28.68|26.28|0
1735332600000|2024-12-27 20:50:00|28.54|26.14|28.59|26.19|28.65|26.25|27.8|25.4|0
1735332900000|2024-12-27 20:55:00|28.62|26.22|27.96|25.56|28.62|26.22|27.94|25.54|0
1735333200000|2024-12-27 21:00:00|27.94|25.54|27.79|25.39|27.95|25.55|27.78|25.38|0
1735333500000|2024-12-27 21:05:00|27.8|25.4|27.88|25.48|27.9|25.5|27.75|25.35|0
1735333800000|2024-12-27 21:10:00|27.89|25.49|27.84|25.44|27.92|25.52|27.81|25.41|0
1735521900000|2024-12-30 01:25:00|27.95|25.35|27.94|25.34|27.95|25.35|27.87|25.27|0
1735522200000|2024-12-30 01:30:00|27.84|25.44|27.86|25.46|27.86|25.46|27.79|25.39|0
1735522500000|2024-12-30 01:35:00|27.84|25.44|27.89|25.49|27.92|25.52|27.84|25.44|0
1735522800000|2024-12-30 01:40:00|27.88|25.48|27.8|25.4|27.89|25.49|27.8|25.4|0
1735523100000|2024-12-30 01:45:00|27.82|25.42|27.79|25.39|27.83|25.43|27.78|25.38|0
1735523400000|2024-12-30 01:50:00|27.78|25.38|27.7|25.3|27.81|25.41|27.68|25.28|0
1735523700000|2024-12-30 01:55:00|27.73|25.33|27.73|25.33|27.74|25.34|27.7|25.3|0
1735524000000|2024-12-30 02:00:00|27.75|25.35|27.86|25.46|27.86|25.46|27.75|25.35|0
1735524300000|2024-12-30 02:05:00|27.85|25.45|27.79|25.39|27.85|25.45|27.76|25.36|0
1735524600000|2024-12-30 02:10:00|27.77|25.37|27.87|25.47|27.87|25.47|27.75|25.35|0
1735524900000|2024-12-30 02:15:00|27.86|25.46|27.92|25.52|27.93|25.53|27.83|25.43|0
1735525200000|2024-12-30 02:20:00|27.93|25.53|27.91|25.51|27.93|25.53|27.88|25.48|0
1735525500000|2024-12-30 02:25:00|27.92|25.52|27.94|25.54|27.99|25.59|27.88|25.48|0
1735525800000|2024-12-30 02:30:00|27.95|25.55|27.93|25.53|27.97|25.57|27.89|25.49|0
1735526100000|2024-12-30 02:35:00|27.92|25.52|27.91|25.51|27.93|25.53|27.88|25.48|0
1735526400000|2024-12-30 02:40:00|27.89|25.49|27.9|25.5|27.91|25.51|27.86|25.46|0
1735526700000|2024-12-30 02:45:00|27.88|25.48|27.97|25.57|27.97|25.57|27.88|25.48|0
1735527000000|2024-12-30 02:50:00|27.99|25.59|28|25.6|28|25.6|27.95|25.55|0
1735527300000|2024-12-30 02:55:00|27.99|25.59|27.95|25.55|27.99|25.59|27.93|25.53|0
1735527600000|2024-12-30 03:00:00|27.96|25.56|28.07|25.67|28.08|25.68|27.96|25.56|0
1735527900000|2024-12-30 03:05:00|28.06|25.66|28.02|25.62|28.07|25.67|28.01|25.61|0
1735528200000|2024-12-30 03:10:00|28.01|25.61|28.09|25.69|28.09|25.69|28.01|25.61|0
1735528500000|2024-12-30 03:15:00|28.08|25.68|28.03|25.63|28.09|25.69|28|25.6|0
1735528800000|2024-12-30 03:20:00|28.02|25.62|28.03|25.63|28.05|25.65|27.99|25.59|0
1735529100000|2024-12-30 03:25:00|28.02|25.62|28.04|25.64|28.04|25.64|28.02|25.62|0
1735529400000|2024-12-30 03:30:00|28.03|25.63|28|25.6|28.03|25.63|27.99|25.59|0
1735529700000|2024-12-30 03:35:00|28.01|25.61|28|25.6|28.01|25.61|27.94|25.54|0
1735530000000|2024-12-30 03:40:00|27.99|25.59|27.95|25.55|27.99|25.59|27.94|25.54|0
1735530300000|2024-12-30 03:45:00|27.97|25.57|28|25.6|28.01|25.61|27.97|25.57|0
1735530600000|2024-12-30 03:50:00|27.99|25.59|28.12|25.72|28.16|25.76|27.99|25.59|0
1735530900000|2024-12-30 03:55:00|28.11|25.71|28.11|25.71|28.17|25.77|28.1|25.7|0
1735531200000|2024-12-30 04:00:00|28.1|25.7|28.04|25.64|28.11|25.71|28.03|25.63|0
1735531500000|2024-12-30 04:05:00|28.03|25.63|28.01|25.61|28.04|25.64|27.99|25.59|0
1735531800000|2024-12-30 04:10:00|28|25.6|28.08|25.68|28.09|25.69|28|25.6|0
1735532100000|2024-12-30 04:15:00|28.07|25.67|28.13|25.73|28.19|25.79|28.06|25.66|0
1735532400000|2024-12-30 04:20:00|28.12|25.72|28.14|25.74|28.15|25.75|28.08|25.68|0
1735532700000|2024-12-30 04:25:00|28.15|25.75|28.16|25.76|28.17|25.77|28.13|25.73|0
1735533000000|2024-12-30 04:30:00|28.15|25.75|28.05|25.65|28.16|25.76|28.05|25.65|0
1735533300000|2024-12-30 04:35:00|28.04|25.64|28.06|25.66|28.09|25.69|28.04|25.64|0
1735533600000|2024-12-30 04:40:00|28.05|25.65|28.01|25.61|28.06|25.66|28.01|25.61|0
1735533900000|2024-12-30 04:45:00|27.97|25.57|27.97|25.57|28.01|25.61|27.97|25.57|0
1735534200000|2024-12-30 04:50:00|27.98|25.58|28.04|25.64|28.08|25.68|27.98|25.58|0
1735534500000|2024-12-30 04:55:00|28.03|25.63|28.07|25.67|28.08|25.68|28.03|25.63|0
1735534800000|2024-12-30 05:00:00|28.06|25.66|28.12|25.72|28.14|25.74|28.04|25.64|0
1735535100000|2024-12-30 05:05:00|28.1|25.7|28.05|25.65|28.1|25.7|28.04|25.64|0
1735535400000|2024-12-30 05:10:00|28.04|25.64|28.14|25.74|28.15|25.75|28.03|25.63|0
1735535700000|2024-12-30 05:15:00|28.15|25.75|28.09|25.69|28.15|25.75|28.08|25.68|0
1735536000000|2024-12-30 05:20:00|28.11|25.71|28.11|25.71|28.14|25.74|28.11|25.71|0
1735536300000|2024-12-30 05:25:00|28.1|25.7|28.15|25.75|28.18|25.78|28.07|25.67|0
1735536600000|2024-12-30 05:30:00|28.16|25.76|28.37|25.97|28.4|26|28.15|25.75|0
1735536900000|2024-12-30 05:35:00|28.36|25.96|28.34|25.94|28.4|26|28.28|25.88|0
1735537200000|2024-12-30 05:40:00|28.33|25.93|28.31|25.91|28.33|25.93|28.26|25.86|0
1735537500000|2024-12-30 05:45:00|28.32|25.92|28.31|25.91|28.32|25.92|28.27|25.87|0
1735537800000|2024-12-30 05:50:00|28.3|25.9|28.26|25.86|28.3|25.9|28.24|25.84|0
1735538100000|2024-12-30 05:55:00|28.24|25.84|28.29|25.89|28.29|25.89|28.23|25.83|0
1735538400000|2024-12-30 06:00:00|28.3|25.9|28.13|25.73|28.33|25.93|28.13|25.73|0
1735538700000|2024-12-30 06:05:00|28.14|25.74|28.1|25.7|28.16|25.76|28.05|25.65|0
1735539000000|2024-12-30 06:10:00|28.08|25.68|28.01|25.61|28.1|25.7|28|25.6|0
1735539300000|2024-12-30 06:15:00|28.02|25.62|28|25.6|28.03|25.63|27.96|25.56|0
1735539600000|2024-12-30 06:20:00|27.99|25.59|27.95|25.55|28|25.6|27.94|25.54|0
1735539900000|2024-12-30 06:25:00|27.96|25.56|27.97|25.57|27.98|25.58|27.95|25.55|0
1735540200000|2024-12-30 06:30:00|27.98|25.58|27.98|25.58|28|25.6|27.95|25.55|0
1735540500000|2024-12-30 06:35:00|27.99|25.59|27.98|25.58|27.99|25.59|27.94|25.54|0
1735540800000|2024-12-30 06:40:00|27.97|25.57|28.13|25.73|28.13|25.73|27.97|25.57|0
1735541100000|2024-12-30 06:45:00|28.1|25.7|28.24|25.84|28.28|25.88|28.09|25.69|0
1735541400000|2024-12-30 06:50:00|28.22|25.82|28.28|25.88|28.3|25.9|28.17|25.77|0
1735541700000|2024-12-30 06:55:00|28.27|25.87|28.24|25.84|28.29|25.89|28.19|25.79|0
1735542000000|2024-12-30 07:00:00|28.26|25.86|28.36|25.96|28.49|26.09|28.24|25.84|0
1735542300000|2024-12-30 07:05:00|28.38|25.98|28.38|25.98|28.45|26.05|28.31|25.91|0
1735542600000|2024-12-30 07:10:00|28.4|26|28.32|25.92|28.44|26.04|28.28|25.88|0
1735542900000|2024-12-30 07:15:00|28.34|25.94|28.47|26.07|28.47|26.07|28.26|25.86|0
1735543200000|2024-12-30 07:20:00|28.46|26.06|28.54|26.14|28.56|26.16|28.46|26.06|0
1735543500000|2024-12-30 07:25:00|28.51|26.11|28.68|26.28|28.69|26.29|28.5|26.1|0
1735543800000|2024-12-30 07:30:00|28.65|26.25|28.71|26.31|28.76|26.36|28.6|26.2|0
1735544100000|2024-12-30 07:35:00|28.7|26.3|28.6|26.2|28.73|26.33|28.6|26.2|0
1735544400000|2024-12-30 07:40:00|28.59|26.19|28.67|26.27|28.67|26.27|28.56|26.16|0
1735544700000|2024-12-30 07:45:00|28.66|26.26|28.59|26.19|28.66|26.26|28.49|26.09|0
1735545000000|2024-12-30 07:50:00|28.58|26.18|28.58|26.18|28.63|26.23|28.56|26.16|0
1735545300000|2024-12-30 07:55:00|28.59|26.19|28.82|26.42|28.82|26.42|27.92|25.52|0
1735545600000|2024-12-30 08:00:00|28.91|26.51|28.7|26.3|28.94|26.54|28.69|26.29|0
1735545900000|2024-12-30 08:05:00|28.69|26.29|28.64|26.24|28.74|26.34|28.45|26.05|0
1735546200000|2024-12-30 08:10:00|28.63|26.23|28.65|26.25|28.81|26.41|28.63|26.23|0
1735546500000|2024-12-30 08:15:00|28.66|26.26|28.54|26.14|28.66|26.26|28.51|26.11|0
1735546800000|2024-12-30 08:20:00|28.53|26.13|28.54|26.14|28.6|26.2|28.5|26.1|0
1735547100000|2024-12-30 08:25:00|28.51|26.11|28.52|26.12|28.57|26.17|28.49|26.09|0
1735547400000|2024-12-30 08:30:00|28.51|26.11|28.48|26.08|28.53|26.13|28.41|26.01|0
1735547700000|2024-12-30 08:35:00|28.49|26.09|28.04|25.64|28.55|26.15|28|25.6|0
1735548000000|2024-12-30 08:40:00|28.02|25.62|28.1|25.7|28.12|25.72|28.01|25.61|0
1735548300000|2024-12-30 08:45:00|28.11|25.71|28.15|25.75|28.15|25.75|28.05|25.65|0
1735548600000|2024-12-30 08:50:00|28.16|25.76|28.11|25.71|28.2|25.8|28.1|25.7|0
1735548900000|2024-12-30 08:55:00|28.12|25.72|28.13|25.73|28.18|25.78|28.06|25.66|0
1735549200000|2024-12-30 09:00:00|28.12|25.72|28.11|25.71|28.14|25.74|28.04|25.64|0
1735549500000|2024-12-30 09:05:00|28.12|25.72|28.14|25.74|28.19|25.79|28.09|25.69|0
1735549800000|2024-12-30 09:10:00|28.13|25.73|28.07|25.67|28.14|25.74|28.03|25.63|0
1735550100000|2024-12-30 09:15:00|28.08|25.68|28.24|25.84|28.24|25.84|28.07|25.67|0
1735550400000|2024-12-30 09:20:00|28.23|25.83|28.01|25.61|28.23|25.83|28.01|25.61|0
1735550700000|2024-12-30 09:25:00|28.02|25.62|28.03|25.63|28.04|25.64|27.96|25.56|0
1735551000000|2024-12-30 09:30:00|28.04|25.64|28.07|25.67|28.14|25.74|27.99|25.59|0
1735551300000|2024-12-30 09:35:00|28.06|25.66|28.09|25.69|28.11|25.71|28.02|25.62|0
1735551600000|2024-12-30 09:40:00|28.1|25.7|28.13|25.73|28.16|25.76|28.07|25.67|0
1735551900000|2024-12-30 09:45:00|28.12|25.72|28.33|25.93|28.42|26.02|28.1|25.7|0
1735552200000|2024-12-30 09:50:00|28.31|25.91|28.32|25.92|28.32|25.92|28.24|25.84|0
1735552500000|2024-12-30 09:55:00|28.33|25.93|28.34|25.94|28.38|25.98|28.29|25.89|0
1735552800000|2024-12-30 10:00:00|28.38|25.98|28.29|25.89|28.38|25.98|28.29|25.89|0
1735553100000|2024-12-30 10:05:00|28.28|25.88|28.27|25.87|28.3|25.9|28.24|25.84|0
1735553400000|2024-12-30 10:10:00|28.28|25.88|28.24|25.84|28.3|25.9|28.2|25.8|0
1735553700000|2024-12-30 10:15:00|28.23|25.83|28.21|25.81|28.24|25.84|28.19|25.79|0
1735554000000|2024-12-30 10:20:00|28.2|25.8|28.24|25.84|28.25|25.85|28.2|25.8|0
1735554300000|2024-12-30 10:25:00|28.26|25.86|28.27|25.87|28.31|25.91|28.24|25.84|0
1735554600000|2024-12-30 10:30:00|28.26|25.86|28.22|25.82|28.26|25.86|28.22|25.82|0
1735554900000|2024-12-30 10:35:00|28.21|25.81|28.27|25.87|28.27|25.87|28.21|25.81|0
1735555200000|2024-12-30 10:40:00|28.26|25.86|28.26|25.86|28.26|25.86|28.23|25.83|0
1735555500000|2024-12-30 10:45:00|28.27|25.87|28.26|25.86|28.29|25.89|28.26|25.86|0
1735555800000|2024-12-30 10:50:00|28.25|25.85|28.28|25.88|28.31|25.91|28.22|25.82|0
1735556100000|2024-12-30 10:55:00|28.27|25.87|28.28|25.88|28.29|25.89|28.24|25.84|0
1735556400000|2024-12-30 11:00:00|28.27|25.87|28.24|25.84|28.28|25.88|28.24|25.84|0
1735556700000|2024-12-30 11:05:00|28.25|25.85|28.26|25.86|28.26|25.86|28.21|25.81|0
1735557000000|2024-12-30 11:10:00|28.27|25.87|28.22|25.82|28.27|25.87|28.22|25.82|0
1735557300000|2024-12-30 11:15:00|28.2|25.8|28.2|25.8|28.22|25.82|28.2|25.8|0
1735557600000|2024-12-30 11:20:00|28.19|25.79|28.14|25.74|28.19|25.79|28.13|25.73|0
1735557900000|2024-12-30 11:25:00|28.13|25.73|28.11|25.71|28.15|25.75|28.11|25.71|0
1735558200000|2024-12-30 11:30:00|28.12|25.72|28.16|25.76|28.17|25.77|28.11|25.71|0
1735558500000|2024-12-30 11:35:00|28.14|25.74|28.17|25.77|28.19|25.79|28.13|25.73|0
1735558800000|2024-12-30 11:40:00|28.16|25.76|28.19|25.79|28.19|25.79|28.13|25.73|0
1735559100000|2024-12-30 11:45:00|28.18|25.78|28.18|25.78|28.19|25.79|28.16|25.76|0
1735559400000|2024-12-30 11:50:00|28.17|25.77|28.16|25.76|28.19|25.79|28.15|25.75|0
1735559700000|2024-12-30 11:55:00|28.18|25.78|28.26|25.86|28.31|25.91|28.16|25.76|0
1735560000000|2024-12-30 12:00:00|28.25|25.85|28.3|25.9|28.31|25.91|28.25|25.85|0
1735560300000|2024-12-30 12:05:00|28.29|25.89|28.26|25.86|28.31|25.91|28.25|25.85|0
1735560600000|2024-12-30 12:10:00|28.27|25.87|28.46|26.06|28.47|26.07|28.27|25.87|0
1735560900000|2024-12-30 12:15:00|28.45|26.05|28.44|26.04|28.46|26.06|28.41|26.01|0
1735561200000|2024-12-30 12:20:00|28.45|26.05|28.64|26.24|28.64|26.24|28.45|26.05|0
1735561500000|2024-12-30 12:25:00|28.65|26.25|28.65|26.25|28.66|26.26|28.57|26.17|0
1735561800000|2024-12-30 12:30:00|28.66|26.26|28.94|26.54|29.11|26.71|28.4|26|0
1735562100000|2024-12-30 12:35:00|28.95|26.55|29.42|27.02|29.46|27.06|28.89|26.49|0
1735562400000|2024-12-30 12:40:00|29.39|26.99|30.11|27.71|30.25|27.85|29.35|26.95|0
1735562700000|2024-12-30 12:45:00|30.09|27.69|30.64|28.24|30.85|28.45|29.89|27.49|0
1735563000000|2024-12-30 12:50:00|30.6|28.2|30.59|28.19|30.73|28.33|30.44|28.04|0
1735563300000|2024-12-30 12:55:00|30.63|28.23|30.49|28.09|30.67|28.27|30.37|27.97|0
1735563600000|2024-12-30 13:00:00|30.52|28.12|30.44|28.04|30.55|28.15|30.34|27.94|0
1735563900000|2024-12-30 13:05:00|30.45|28.05|31.61|29.21|31.64|29.24|30.44|28.04|0
1735564200000|2024-12-30 13:10:00|31.58|29.18|31.71|29.31|31.81|29.41|31.58|29.18|0
1735564500000|2024-12-30 13:15:00|31.72|29.32|31.08|28.68|32.1|29.7|30.01|27.61|0
1735564800000|2024-12-30 13:20:00|31.07|28.67|31.1|28.7|31.27|28.87|31.04|28.64|0
1735565100000|2024-12-30 13:25:00|31.09|28.69|31.31|28.91|31.35|28.95|31.09|28.69|0
1735565400000|2024-12-30 13:30:00|31.3|28.9|31.42|29.02|31.42|29.02|31.16|28.76|0
1735565700000|2024-12-30 13:35:00|31.43|29.03|31.92|29.52|32.07|29.67|31.42|29.02|0
1735566000000|2024-12-30 13:40:00|31.98|29.58|31.91|29.51|32.03|29.63|31.49|29.09|0
1735566300000|2024-12-30 13:45:00|31.88|29.48|31.96|29.56|32.12|29.72|31.85|29.45|0
1735566600000|2024-12-30 13:50:00|31.98|29.58|32.25|29.85|32.27|29.87|31.86|29.46|0
1735566900000|2024-12-30 13:55:00|32.23|29.83|32.31|29.91|32.54|30.14|32.22|29.82|0
1735567200000|2024-12-30 14:00:00|32.33|29.93|32.11|29.71|32.43|30.03|32.09|29.69|0
1735567500000|2024-12-30 14:05:00|32.13|29.73|32.01|29.61|32.16|29.76|31.76|29.36|0
1735567800000|2024-12-30 14:10:00|32.04|29.64|31.88|29.48|32.14|29.74|31.77|29.37|0
1735568100000|2024-12-30 14:15:00|31.89|29.49|31.79|29.39|31.97|29.57|31.78|29.38|0
1735568400000|2024-12-30 14:20:00|31.78|29.38|32.05|29.65|32.11|29.71|31.73|29.33|0
1735568700000|2024-12-30 14:25:00|32.1|29.7|31.86|29.46|32.1|29.7|31.77|29.37|0
1735569000000|2024-12-30 14:30:00|31.89|29.49|32.46|30.06|32.72|30.32|31.85|29.45|0
1735569300000|2024-12-30 14:35:00|32.4|30|32.63|30.23|32.63|30.23|32.01|29.61|0
1735569600000|2024-12-30 14:40:00|32.59|30.19|33.08|30.68|33.36|30.96|32.4|30|0
1735569900000|2024-12-30 14:45:00|33.17|30.77|33.24|30.84|33.53|31.13|33.17|30.77|0
1735570200000|2024-12-30 14:50:00|33.27|30.87|33.14|30.74|33.36|30.96|32.86|30.46|0
1735570500000|2024-12-30 14:55:00|33.15|30.75|33.66|31.26|33.66|31.26|33.02|30.62|0
1735570800000|2024-12-30 15:00:00|33.73|31.33|33.83|31.43|33.99|31.59|33.02|30.62|0
1735571100000|2024-12-30 15:05:00|33.74|31.34|33.75|31.35|33.9|31.5|33.52|31.12|0
1735571400000|2024-12-30 15:10:00|33.77|31.37|32.73|30.33|33.77|31.37|32.7|30.3|0
1735571700000|2024-12-30 15:15:00|32.77|30.37|33.49|31.09|33.49|31.09|32.77|30.37|0
1735572000000|2024-12-30 15:20:00|33.51|31.11|33.88|31.48|33.95|31.55|33.36|30.96|0
1735572300000|2024-12-30 15:25:00|33.91|31.51|33.26|30.86|33.94|31.54|33.23|30.83|0
1735572600000|2024-12-30 15:30:00|33.27|30.87|33.13|30.73|33.54|31.14|33.09|30.69|0
1735572900000|2024-12-30 15:35:00|33.22|30.82|32.72|30.32|33.71|31.31|32.7|30.3|0
1735573200000|2024-12-30 15:40:00|32.84|30.44|32.37|29.97|33.32|30.92|32.26|29.86|0
1735573500000|2024-12-30 15:45:00|32.34|29.94|33.04|30.64|33.18|30.78|31.99|29.59|0
1735573800000|2024-12-30 15:50:00|32.94|30.54|32.76|30.36|33.07|30.67|32.73|30.33|0
1735574100000|2024-12-30 15:55:00|32.77|30.37|32.14|29.74|32.77|30.37|32.14|29.74|0
1735574400000|2024-12-30 16:00:00|32.18|29.78|31.98|29.58|32.42|30.02|31.93|29.53|0
1735574700000|2024-12-30 16:05:00|31.95|29.55|31.55|29.15|31.95|29.55|31.55|29.15|0
1735575000000|2024-12-30 16:10:00|31.57|29.17|31.69|29.29|31.8|29.4|31.54|29.14|0
1735575300000|2024-12-30 16:15:00|31.7|29.3|30.3|27.9|31.72|29.32|30.25|27.85|0
1735575600000|2024-12-30 16:20:00|30.31|27.91|30.61|28.21|30.67|28.27|30.19|27.79|0
1735575900000|2024-12-30 16:25:00|30.63|28.23|30.41|28.01|30.89|28.49|30.41|28.01|0
1735576200000|2024-12-30 16:30:00|30.39|27.99|29.94|27.54|30.39|27.99|29.88|27.48|0
1735576500000|2024-12-30 16:35:00|29.92|27.52|29.72|27.32|30|27.6|29.72|27.32|0
1735576800000|2024-12-30 16:40:00|29.76|27.36|29.31|26.91|30.19|27.79|29.27|26.87|0
1735577100000|2024-12-30 16:45:00|29.33|26.93|30.23|27.83|30.24|27.84|29.32|26.92|0
1735577400000|2024-12-30 16:50:00|30.2|27.8|29.91|27.51|30.24|27.84|29.85|27.45|0
1735577700000|2024-12-30 16:55:00|29.89|27.49|29.64|27.24|29.92|27.52|29.56|27.16|0
1735578000000|2024-12-30 17:00:00|29.66|27.26|28.71|26.31|29.95|27.55|28.59|26.19|0
1735578300000|2024-12-30 17:05:00|28.73|26.33|28.83|26.43|28.99|26.59|28.65|26.25|0
1735578600000|2024-12-30 17:10:00|28.82|26.42|28.71|26.31|28.82|26.42|28.51|26.11|0
1735578900000|2024-12-30 17:15:00|28.73|26.33|28.58|26.18|28.75|26.35|28.58|26.18|0
1735579200000|2024-12-30 17:20:00|28.57|26.17|28.37|25.97|28.61|26.21|28.29|25.89|0
1735579500000|2024-12-30 17:25:00|28.36|25.96|28.31|25.91|28.5|26.1|28.26|25.86|0
1735579800000|2024-12-30 17:30:00|28.3|25.9|27.95|25.55|28.51|26.11|27.93|25.53|0
1735580100000|2024-12-30 17:35:00|27.93|25.53|28.02|25.62|28.12|25.72|27.92|25.52|0
1735580400000|2024-12-30 17:40:00|28.01|25.61|27.93|25.53|28.22|25.82|27.92|25.52|0
1735580700000|2024-12-30 17:45:00|27.94|25.54|27.6|25.2|27.98|25.58|27.56|25.16|0
1735581000000|2024-12-30 17:50:00|27.58|25.18|27.96|25.56|28.08|25.68|27.54|25.14|0
1735581300000|2024-12-30 17:55:00|27.97|25.57|27.71|25.31|28.4|26|27.28|24.88|0
1735581600000|2024-12-30 18:00:00|27.74|25.34|27.8|25.4|28.01|25.61|27.59|25.19|0
1735581900000|2024-12-30 18:05:00|27.76|25.36|27.61|25.21|27.95|25.55|27.57|25.17|0
1735582200000|2024-12-30 18:10:00|27.62|25.22|27.53|25.13|27.72|25.32|27.43|25.03|0
1735582500000|2024-12-30 18:15:00|27.52|25.12|27.7|25.3|27.82|25.42|27.37|24.97|0
1735582800000|2024-12-30 18:20:00|27.74|25.34|28.01|25.61|28.01|25.61|27.62|25.22|0
1735583100000|2024-12-30 18:25:00|28.03|25.63|28.17|25.77|28.45|26.05|27.94|25.54|0
1735583400000|2024-12-30 18:30:00|28.25|25.85|27.89|25.49|28.29|25.89|27.88|25.48|0
1735583700000|2024-12-30 18:35:00|27.9|25.5|28.03|25.63|28.25|25.85|27.76|25.36|0
1735584000000|2024-12-30 18:40:00|28.02|25.62|27.86|25.46|28.1|25.7|27.76|25.36|0
1735584300000|2024-12-30 18:45:00|27.85|25.45|27.86|25.46|27.9|25.5|27.7|25.3|0
1735584600000|2024-12-30 18:50:00|27.84|25.44|27.8|25.4|28.01|25.61|27.76|25.36|0
1735584900000|2024-12-30 18:55:00|27.81|25.41|27.9|25.5|27.97|25.57|27.75|25.35|0
1735585200000|2024-12-30 19:00:00|27.88|25.48|27.78|25.38|28.31|25.91|27.6|25.2|0
1735585500000|2024-12-30 19:05:00|27.77|25.37|27.83|25.43|28.12|25.72|27.64|25.24|0
1735585800000|2024-12-30 19:10:00|27.79|25.39|28.12|25.72|28.3|25.9|27.77|25.37|0
1735586100000|2024-12-30 19:15:00|28.11|25.71|28.18|25.78|28.2|25.8|27.96|25.56|0
1735586400000|2024-12-30 19:20:00|28.17|25.77|28.25|25.85|28.51|26.11|28.17|25.77|0
1735586700000|2024-12-30 19:25:00|28.24|25.84|28.05|25.65|28.29|25.89|27.94|25.54|0
1735587000000|2024-12-30 19:30:00|28.03|25.63|28|25.6|28.05|25.65|27.75|25.35|0
1735587300000|2024-12-30 19:35:00|27.99|25.59|27.99|25.59|28.1|25.7|27.9|25.5|0
1735587600000|2024-12-30 19:40:00|27.95|25.55|27.94|25.54|28.01|25.61|27.77|25.37|0
1735587900000|2024-12-30 19:45:00|27.96|25.56|27.83|25.43|27.96|25.56|27.71|25.31|0
1735588200000|2024-12-30 19:50:00|27.87|25.47|27.77|25.37|27.92|25.52|27.69|25.29|0
1735588500000|2024-12-30 19:55:00|27.79|25.39|27.74|25.34|27.83|25.43|27.63|25.23|0
1735588800000|2024-12-30 20:00:00|27.81|25.41|28.01|25.61|28.02|25.62|27.72|25.32|0
1735589100000|2024-12-30 20:05:00|27.99|25.59|27.92|25.52|28.14|25.74|27.87|25.47|0
1735589400000|2024-12-30 20:10:00|27.93|25.53|27.36|24.96|27.99|25.59|27.29|24.89|0
1735589700000|2024-12-30 20:15:00|27.39|24.99|27.24|24.84|27.46|25.06|27.2|24.8|0
1735590000000|2024-12-30 20:20:00|27.27|24.87|27.38|24.98|27.4|25|27.25|24.85|0
1735590300000|2024-12-30 20:25:00|27.36|24.96|28.03|25.63|28.03|25.63|27.32|24.92|0
1735590600000|2024-12-30 20:30:00|27.97|25.57|28.48|26.08|28.55|26.15|27.79|25.39|0
1735590900000|2024-12-30 20:35:00|28.42|26.02|28.49|26.09|28.59|26.19|28.41|26.01|0
1735591200000|2024-12-30 20:40:00|28.48|26.08|28.12|25.72|28.51|26.11|28.05|25.65|0
1735591500000|2024-12-30 20:45:00|28.1|25.7|27.95|25.55|28.19|25.79|27.82|25.42|0
1735591800000|2024-12-30 20:50:00|28.05|25.65|28.16|25.76|28.16|25.76|27.71|25.31|0
1735592100000|2024-12-30 20:55:00|28.23|25.83|28.88|26.48|28.94|26.54|28.07|25.67|0
1735592400000|2024-12-30 21:00:00|28.9|26.5|29.03|26.63|29.3|26.9|28.9|26.5|0
1735592700000|2024-12-30 21:05:00|29.07|26.67|29.14|26.74|29.3|26.9|28.27|25.87|0
1735593000000|2024-12-30 21:10:00|29.11|26.71|28.96|26.56|29.19|26.79|28.94|26.54|0
1735593300000|2024-12-30 21:15:00|29.09|26.49|29.14|26.54|29.2|26.6|29.02|26.42|0
1735593600000|2024-12-30 21:20:00|29.15|26.55|29.09|26.49|29.15|26.55|29.06|26.46|0
1735593900000|2024-12-30 21:25:00|29.08|26.48|29.01|26.41|29.13|26.53|28.99|26.39|0
1735594200000|2024-12-30 21:30:00|28.99|26.39|29.14|26.54|29.2|26.6|28.99|26.39|0
1735594500000|2024-12-30 21:35:00|29.15|26.55|29.08|26.48|29.18|26.58|29.06|26.46|0
1735594800000|2024-12-30 21:40:00|29.1|26.5|29.07|26.47|29.11|26.51|29.06|26.46|0
1735595100000|2024-12-30 21:45:00|29.06|26.46|29.02|26.42|29.07|26.47|28.99|26.39|0
1735595400000|2024-12-30 21:50:00|29|26.4|29.01|26.41|29.07|26.47|28.99|26.39|0
1735595700000|2024-12-30 21:55:00|29|26.4|29.07|26.47|29.13|26.53|28.99|26.39|0
1735596000000|2024-12-30 22:00:00|29.1|26.5|29.09|26.49|29.1|26.5|29.09|26.49|0
1735596300000|2024-12-30 22:05:00|29.1|26.5|29.1|26.5|29.13|26.53|29.1|26.5|0
1735596600000|2024-12-30 22:10:00|29.09|26.49|29.1|26.5|29.1|26.5|29.09|26.49|0
1735596900000|2024-12-30 22:15:00|29.08|26.48|29.1|26.5|29.1|26.5|29.08|26.48|0
1735597200000|2024-12-30 22:20:00|29.11|26.51|29.1|26.5|29.11|26.51|29.1|26.5|0
1735597500000|2024-12-30 22:25:00|29.11|26.51|29.11|26.51|29.11|26.51|29.11|26.51|0
1735597800000|2024-12-30 22:30:00|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1735598100000|2024-12-30 22:35:00|29.11|26.51|29.14|26.54|29.15|26.55|29.11|26.51|0
1735598400000|2024-12-30 22:40:00|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1735598700000|2024-12-30 22:45:00|29.16|26.56|29.15|26.55|29.16|26.56|29.15|26.55|0
1735599000000|2024-12-30 22:50:00|29.14|26.54|29.14|26.54|29.15|26.55|29.14|26.54|0
1735599300000|2024-12-30 22:55:00|29.13|26.53|29.13|26.53|29.14|26.54|29.13|26.53|0
1735599600000|2024-12-30 23:00:00|29.14|26.54|29.16|26.56|29.2|26.6|29.06|26.46|0
1735599900000|2024-12-30 23:05:00|29.17|26.57|29.38|26.78|29.54|26.94|29.17|26.57|0
1735600200000|2024-12-30 23:10:00|29.39|26.79|29.41|26.81|29.46|26.86|29.37|26.77|0
1735600500000|2024-12-30 23:15:00|29.4|26.8|29.24|26.64|29.41|26.81|29.18|26.58|0
1735600800000|2024-12-30 23:20:00|29.22|26.62|29.22|26.62|29.27|26.67|29.19|26.59|0
1735601100000|2024-12-30 23:25:00|29.2|26.6|29.23|26.63|29.28|26.68|29.2|26.6|0
1735601400000|2024-12-30 23:30:00|29.22|26.62|29.17|26.57|29.23|26.63|29.16|26.56|0
1735601700000|2024-12-30 23:35:00|29.16|26.56|29.12|26.52|29.17|26.57|29.08|26.48|0
1735602000000|2024-12-30 23:40:00|29.11|26.51|29.14|26.54|29.14|26.54|29.08|26.48|0
1735602300000|2024-12-30 23:45:00|29.15|26.55|29.17|26.57|29.2|26.6|29.12|26.52|0
1735602600000|2024-12-30 23:50:00|29.14|26.54|29.14|26.54|29.16|26.56|29.1|26.5|0
1735602900000|2024-12-30 23:55:00|29.16|26.56|29.1|26.5|29.17|26.57|29.08|26.48|0
1735603200000|2024-12-31 00:00:00|29.09|26.49|29.03|26.43|29.09|26.49|29.01|26.41|0
1735603500000|2024-12-31 00:05:00|29.04|26.44|29.11|26.51|29.11|26.51|29.02|26.42|0
1735603800000|2024-12-31 00:10:00|29.1|26.5|29.06|26.46|29.13|26.53|29.06|26.46|0
1735604100000|2024-12-31 00:15:00|29.07|26.47|29.33|26.73|29.33|26.73|29.03|26.43|0
1735604400000|2024-12-31 00:20:00|29.36|26.76|29.68|26.56|29.68|26.82|29.33|26.56|0
1735604700000|2024-12-31 00:25:00|29.67|26.55|29.7|26.58|29.71|26.59|29.66|26.54|0
1735605000000|2024-12-31 00:30:00|29.71|26.59|29.84|26.72|29.86|26.74|29.71|26.59|0
1735605300000|2024-12-31 00:35:00|29.83|26.71|29.79|26.67|29.88|26.76|29.75|26.63|0
1735605600000|2024-12-31 00:40:00|29.78|26.66|29.8|26.68|29.82|26.7|29.71|26.59|0
1735605900000|2024-12-31 00:45:00|29.82|26.7|29.76|26.64|29.82|26.7|29.72|26.6|0
1735606200000|2024-12-31 00:50:00|29.75|26.63|29.72|26.6|29.77|26.65|29.69|26.57|0
1735606500000|2024-12-31 00:55:00|29.73|26.61|29.84|26.72|29.86|26.74|29.72|26.6|0
1735606800000|2024-12-31 01:00:00|29.82|26.7|29.75|26.63|29.82|26.7|29.71|26.59|0
1735607100000|2024-12-31 01:05:00|29.74|26.62|29.67|26.55|29.74|26.62|29.63|26.51|0
1735607400000|2024-12-31 01:10:00|29.69|26.57|29.56|26.44|29.69|26.57|29.55|26.43|0
1735607700000|2024-12-31 01:15:00|29.55|26.43|29.48|26.36|29.56|26.44|29.47|26.35|0
1735608000000|2024-12-31 01:20:00|29.47|26.35|29.51|26.39|29.51|26.39|29.44|26.32|0
1735608300000|2024-12-31 01:25:00|29.5|26.38|29.56|26.44|29.56|26.44|29.48|26.36|0
1735608600000|2024-12-31 01:30:00|29.43|26.55|29.28|26.4|29.44|26.56|29.27|26.39|0
1735608900000|2024-12-31 01:35:00|29.29|26.41|29.28|26.4|29.29|26.41|29.19|26.31|0
1735609200000|2024-12-31 01:40:00|29.29|26.41|29.22|26.34|29.29|26.41|29.21|26.33|0
1735609500000|2024-12-31 01:45:00|29.23|26.35|29.1|26.22|29.23|26.35|29.1|26.22|0
1735609800000|2024-12-31 01:50:00|29.09|26.21|29.24|26.36|29.24|26.36|29.09|26.21|0
1735610100000|2024-12-31 01:55:00|29.25|26.37|29.15|26.27|29.25|26.37|29.13|26.25|0
1735610400000|2024-12-31 02:00:00|29.14|26.26|29.14|26.26|29.16|26.28|29.13|26.25|0
1735610700000|2024-12-31 02:05:00|29.15|26.27|29.02|26.14|29.15|26.27|29.01|26.13|0
1735611000000|2024-12-31 02:10:00|29.01|26.13|28.97|26.09|29.03|26.15|28.96|26.08|0
1735611300000|2024-12-31 02:15:00|28.96|26.08|28.89|26.01|28.96|26.08|28.84|25.96|0
1735611600000|2024-12-31 02:20:00|28.9|26.02|28.98|26.1|28.99|26.11|28.86|25.98|0
1735611900000|2024-12-31 02:25:00|28.99|26.11|28.91|26.03|28.99|26.11|28.91|26.03|0
1735612200000|2024-12-31 02:30:00|28.92|26.04|28.87|25.99|28.93|26.05|28.79|25.91|0
1735612500000|2024-12-31 02:35:00|28.86|25.98|28.82|25.94|28.86|25.98|28.79|25.91|0
1735612800000|2024-12-31 02:40:00|28.83|25.95|28.83|25.95|28.88|26|28.83|25.95|0
1735613100000|2024-12-31 02:45:00|28.84|25.96|28.91|26.03|28.91|26.03|28.81|25.93|0
1735613400000|2024-12-31 02:50:00|28.89|26.01|28.93|26.05|28.97|26.09|28.87|25.99|0
1735613700000|2024-12-31 02:55:00|28.95|26.07|29.14|26.26|29.19|26.31|28.93|26.05|0
1735614000000|2024-12-31 03:00:00|29.15|26.27|29.26|26.38|29.34|26.46|29.13|26.25|0
1735614300000|2024-12-31 03:05:00|29.25|26.37|29.29|26.41|29.29|26.41|29.2|26.32|0
1735614600000|2024-12-31 03:10:00|29.28|26.4|29.32|26.44|29.33|26.45|29.23|26.35|0
1735614900000|2024-12-31 03:15:00|29.34|26.46|29.25|26.37|29.34|26.46|29.22|26.34|0
1735615200000|2024-12-31 03:20:00|29.24|26.36|29.25|26.37|29.25|26.37|29.19|26.31|0
1735615500000|2024-12-31 03:25:00|29.27|26.39|29.16|26.28|29.27|26.39|29.14|26.26|0
1735615800000|2024-12-31 03:30:00|29.15|26.27|29.12|26.24|29.15|26.27|29.09|26.21|0
1735616100000|2024-12-31 03:35:00|29.15|26.27|29.28|26.4|29.32|26.44|29.15|26.27|0
1735616400000|2024-12-31 03:40:00|29.29|26.41|29.44|26.56|29.47|26.59|29.26|26.38|0
1735616700000|2024-12-31 03:45:00|29.43|26.55|29.41|26.53|29.49|26.61|29.36|26.48|0
1735617000000|2024-12-31 03:50:00|29.42|26.54|29.31|26.43|29.42|26.54|29.29|26.41|0
1735617300000|2024-12-31 03:55:00|29.29|26.41|29.3|26.42|29.3|26.42|29.23|26.35|0
1735617600000|2024-12-31 04:00:00|29.29|26.41|29.39|26.51|29.39|26.51|29.26|26.38|0
1735617900000|2024-12-31 04:05:00|29.44|26.56|29.37|26.49|29.44|26.56|29.32|26.44|0
1735618200000|2024-12-31 04:10:00|29.36|26.48|29.41|26.53|29.41|26.53|29.33|26.45|0
1735618500000|2024-12-31 04:15:00|29.44|26.56|29.57|26.69|29.59|26.71|29.41|26.53|0
1735618800000|2024-12-31 04:20:00|29.56|26.68|29.56|26.68|29.57|26.69|29.5|26.62|0
1735619100000|2024-12-31 04:25:00|29.57|26.69|29.53|26.65|29.58|26.7|29.46|26.58|0
1735619400000|2024-12-31 04:30:00|29.54|26.66|29.46|26.58|29.55|26.67|29.46|26.58|0
1735619700000|2024-12-31 04:35:00|29.47|26.59|29.56|26.68|29.61|26.73|29.47|26.59|0
1735620000000|2024-12-31 04:40:00|29.55|26.67|29.62|26.74|29.63|26.75|29.55|26.67|0
1735620300000|2024-12-31 04:45:00|29.61|26.73|29.48|26.6|29.61|26.73|29.48|26.6|0
1735620600000|2024-12-31 04:50:00|29.47|26.59|29.36|26.48|29.48|26.6|29.36|26.48|0
1735620900000|2024-12-31 04:55:00|29.37|26.49|29.32|26.44|29.39|26.51|29.27|26.39|0
1735621200000|2024-12-31 05:00:00|29.31|26.43|29.31|26.43|29.37|26.49|29.28|26.4|0
1735621500000|2024-12-31 05:05:00|29.32|26.44|29.27|26.39|29.32|26.44|29.27|26.39|0
1735621800000|2024-12-31 05:10:00|29.28|26.4|29.33|26.45|29.37|26.49|29.28|26.4|0
1735622100000|2024-12-31 05:15:00|29.32|26.44|29.37|26.49|29.37|26.49|29.32|26.44|0
1735622400000|2024-12-31 05:20:00|29.36|26.48|29.24|26.36|29.37|26.49|29.24|26.36|0
1735622700000|2024-12-31 05:25:00|29.25|26.37|29.32|26.44|29.32|26.44|29.24|26.36|0
1735623000000|2024-12-31 05:30:00|29.31|26.43|29.39|26.51|29.44|26.56|29.3|26.42|0
1735623300000|2024-12-31 05:35:00|29.38|26.5|29.42|26.54|29.46|26.58|29.35|26.47|0
1735623600000|2024-12-31 05:40:00|29.43|26.55|29.45|26.57|29.46|26.58|29.33|26.45|0
1735623900000|2024-12-31 05:45:00|29.44|26.56|29.35|26.47|29.46|26.58|29.35|26.47|0
1735624200000|2024-12-31 05:50:00|29.36|26.48|29.28|26.4|29.36|26.48|29.27|26.39|0
1735624500000|2024-12-31 05:55:00|29.29|26.41|29.25|26.37|29.33|26.45|29.24|26.36|0
1735624800000|2024-12-31 06:00:00|29.27|26.39|29.37|26.49|29.39|26.51|29.27|26.39|0
1735625100000|2024-12-31 06:05:00|29.38|26.5|29.5|26.62|29.55|26.67|29.37|26.49|0
1735625400000|2024-12-31 06:10:00|29.49|26.61|29.22|26.82|29.49|26.82|29.18|26.57|0
1735625700000|2024-12-31 06:15:00|29.2|26.8|29.13|26.73|29.2|26.8|29.1|26.7|0
1735626000000|2024-12-31 06:20:00|29.11|26.71|29.17|26.77|29.18|26.78|29.1|26.7|0
1735626300000|2024-12-31 06:25:00|29.15|26.75|29.16|26.76|29.18|26.78|29.13|26.73|0
1735626600000|2024-12-31 06:30:00|29.15|26.75|29.28|26.88|29.28|26.88|29.14|26.74|0
1735626900000|2024-12-31 06:35:00|29.27|26.87|29.28|26.88|29.32|26.92|29.26|26.86|0
1735627200000|2024-12-31 06:40:00|29.27|26.87|29.39|26.99|29.42|27.02|29.27|26.87|0
1735627500000|2024-12-31 06:45:00|29.36|26.96|29.24|26.84|29.36|26.96|29.24|26.84|0
1735627800000|2024-12-31 06:50:00|29.23|26.83|29.21|26.81|29.26|26.86|29.19|26.79|0
1735628100000|2024-12-31 06:55:00|29.2|26.8|29.25|26.85|29.25|26.85|29.17|26.77|0
1735628400000|2024-12-31 07:00:00|29.23|26.83|29.2|26.8|29.28|26.88|29.16|26.76|0
1735628700000|2024-12-31 07:05:00|29.18|26.78|29.16|26.76|29.24|26.84|29.13|26.73|0
1735629000000|2024-12-31 07:10:00|29.18|26.78|28.97|26.57|29.18|26.78|28.97|26.57|0
1735629300000|2024-12-31 07:15:00|28.96|26.56|29.03|26.63|29.09|26.69|28.95|26.55|0
1735629600000|2024-12-31 07:20:00|29.05|26.65|28.95|26.55|29.07|26.67|28.94|26.54|0
1735629900000|2024-12-31 07:25:00|28.94|26.54|29.12|26.72|29.12|26.72|28.94|26.54|0
1735630200000|2024-12-31 07:30:00|29.16|26.76|29.22|26.82|29.32|26.92|29.11|26.71|0
1735630500000|2024-12-31 07:35:00|29.23|26.83|29.08|26.68|29.24|26.84|29.07|26.67|0
1735630800000|2024-12-31 07:40:00|29.07|26.67|29.07|26.67|29.1|26.7|28.95|26.55|0
1735631100000|2024-12-31 07:45:00|29.09|26.69|29.04|26.64|29.11|26.71|28.99|26.59|0
1735631400000|2024-12-31 07:50:00|29.03|26.63|29.03|26.63|29.08|26.68|29|26.6|0
1735631700000|2024-12-31 07:55:00|29.05|26.65|29.1|26.7|29.16|26.76|29.04|26.64|0
1735632000000|2024-12-31 08:00:00|29.05|26.65|29.06|26.66|29.14|26.74|29|26.6|0
1735632300000|2024-12-31 08:05:00|29.11|26.71|29|26.6|29.14|26.74|28.99|26.59|0
1735632600000|2024-12-31 08:10:00|28.98|26.58|29.19|26.79|29.25|26.85|28.97|26.57|0
1735632900000|2024-12-31 08:15:00|29.18|26.78|29.27|26.87|29.34|26.94|29.18|26.78|0
1735633200000|2024-12-31 08:20:00|29.26|26.86|29.28|26.88|29.34|26.94|29.19|26.79|0
1735633500000|2024-12-31 08:25:00|29.29|26.89|29.26|26.86|29.35|26.95|29.25|26.85|0
1735633800000|2024-12-31 08:30:00|29.28|26.88|29.06|26.66|29.3|26.9|29.02|26.62|0
1735634100000|2024-12-31 08:35:00|29.1|26.7|29.14|26.74|29.17|26.77|29.07|26.67|0
1735634400000|2024-12-31 08:40:00|29.15|26.75|29.17|26.77|29.23|26.83|29.11|26.71|0
1735634700000|2024-12-31 08:45:00|29.16|26.76|29.24|26.84|29.27|26.87|29.16|26.76|0
1735635000000|2024-12-31 08:50:00|29.23|26.83|29.07|26.67|29.24|26.84|29.07|26.67|0
1735635300000|2024-12-31 08:55:00|29.08|26.68|29.13|26.73|29.16|26.76|29.06|26.66|0
1735635600000|2024-12-31 09:00:00|29.14|26.74|29.07|26.67|29.2|26.8|29.01|26.61|0
1735635900000|2024-12-31 09:05:00|29.09|26.69|28.77|26.37|29.11|26.71|28.76|26.36|0
1735636200000|2024-12-31 09:10:00|28.81|26.41|28.33|25.93|28.81|26.41|28.3|25.9|0
1735636500000|2024-12-31 09:15:00|28.39|25.99|28.39|25.99|28.44|26.04|28.32|25.92|0
1735636800000|2024-12-31 09:20:00|28.4|26|28.17|25.77|28.42|26.02|28.16|25.76|0
1735637100000|2024-12-31 09:25:00|28.16|25.76|28.06|25.66|28.19|25.79|28.05|25.65|0
1735637400000|2024-12-31 09:30:00|28.08|25.68|28.15|25.75|28.17|25.77|28.06|25.66|0
1735637700000|2024-12-31 09:35:00|28.14|25.74|28.05|25.65|28.24|25.84|28|25.6|0
1735638000000|2024-12-31 09:40:00|28.06|25.66|27.89|25.49|28.08|25.68|27.87|25.47|0
1735638300000|2024-12-31 09:45:00|27.9|25.5|27.92|25.52|27.97|25.57|27.86|25.46|0
1735638600000|2024-12-31 09:50:00|27.93|25.53|27.94|25.54|28.02|25.62|27.89|25.49|0
1735638900000|2024-12-31 09:55:00|27.93|25.53|27.98|25.58|28.02|25.62|27.92|25.52|0
1735639200000|2024-12-31 10:00:00|27.99|25.59|28.02|25.62|28.08|25.68|27.99|25.59|0
1735639500000|2024-12-31 10:05:00|28.03|25.63|27.98|25.58|28.08|25.68|27.95|25.55|0
1735639800000|2024-12-31 10:10:00|27.99|25.59|28.05|25.65|28.08|25.68|27.98|25.58|0
1735640100000|2024-12-31 10:15:00|28.07|25.67|28.05|25.65|28.08|25.68|28.04|25.64|0
1735640400000|2024-12-31 10:20:00|28.04|25.64|27.96|25.56|28.04|25.64|27.96|25.56|0
1735640700000|2024-12-31 10:25:00|27.95|25.55|28.04|25.64|28.08|25.68|27.92|25.52|0
1735641000000|2024-12-31 10:30:00|28.05|25.65|28.04|25.64|28.08|25.68|28.02|25.62|0
1735641300000|2024-12-31 10:35:00|28.05|25.65|27.91|25.51|28.05|25.65|27.9|25.5|0
1735641600000|2024-12-31 10:40:00|27.9|25.5|27.94|25.54|27.96|25.56|27.89|25.49|0
1735641900000|2024-12-31 10:45:00|27.93|25.53|27.82|25.42|27.96|25.56|27.79|25.39|0
1735642200000|2024-12-31 10:50:00|27.83|25.43|27.83|25.43|27.84|25.44|27.74|25.34|0
1735642500000|2024-12-31 10:55:00|27.81|25.41|27.88|25.48|27.89|25.49|27.79|25.39|0
1735642800000|2024-12-31 11:00:00|27.84|25.44|27.77|25.37|27.85|25.45|27.76|25.36|0
1735643100000|2024-12-31 11:05:00|27.76|25.36|27.71|25.31|27.79|25.39|27.71|25.31|0
1735643400000|2024-12-31 11:10:00|27.7|25.3|27.89|25.49|27.89|25.49|27.7|25.3|0
1735643700000|2024-12-31 11:15:00|27.87|25.47|27.96|25.56|27.98|25.58|27.83|25.43|0
1735644000000|2024-12-31 11:20:00|27.98|25.58|27.95|25.55|28.02|25.62|27.9|25.5|0
1735644300000|2024-12-31 11:25:00|27.96|25.56|27.92|25.52|27.97|25.57|27.9|25.5|0
1735644600000|2024-12-31 11:30:00|27.91|25.51|27.91|25.51|27.93|25.53|27.88|25.48|0
1735644900000|2024-12-31 11:35:00|27.92|25.52|27.84|25.44|27.92|25.52|27.8|25.4|0
1735645200000|2024-12-31 11:40:00|27.85|25.45|27.83|25.43|27.9|25.5|27.76|25.36|0
1735645500000|2024-12-31 11:45:00|27.82|25.42|27.78|25.38|27.85|25.45|27.78|25.38|0
1735645800000|2024-12-31 11:50:00|27.79|25.39|27.8|25.4|27.81|25.41|27.75|25.35|0
1735646100000|2024-12-31 11:55:00|27.79|25.39|27.79|25.39|27.82|25.42|27.78|25.38|0
1735646400000|2024-12-31 12:00:00|27.8|25.4|27.76|25.36|27.81|25.41|27.72|25.32|0
1735646700000|2024-12-31 12:05:00|27.75|25.35|27.58|25.18|27.76|25.36|27.53|25.13|0
1735647000000|2024-12-31 12:10:00|27.57|25.17|27.67|25.27|27.69|25.29|27.57|25.17|0
1735647300000|2024-12-31 12:15:00|27.66|25.26|27.67|25.27|27.68|25.28|27.65|25.25|0
1735647600000|2024-12-31 12:20:00|27.68|25.28|27.65|25.25|27.68|25.28|27.65|25.25|0
1735647900000|2024-12-31 12:25:00|27.67|25.27|27.62|25.22|27.67|25.27|27.58|25.18|0
1735648200000|2024-12-31 12:30:00|27.61|25.21|27.68|25.28|27.68|25.28|27.61|25.21|0
1735648500000|2024-12-31 12:35:00|27.69|25.29|27.8|25.4|27.8|25.4|27.68|25.28|0
1735648800000|2024-12-31 12:40:00|27.78|25.38|27.71|25.31|27.78|25.38|27.69|25.29|0
1735649100000|2024-12-31 12:45:00|27.74|25.34|27.93|25.53|27.93|25.53|27.72|25.32|0
1735649400000|2024-12-31 12:50:00|27.94|25.54|27.93|25.53|27.95|25.55|27.87|25.47|0
1735649700000|2024-12-31 12:55:00|27.91|25.51|28.09|25.69|28.13|25.73|27.91|25.51|0
1735650000000|2024-12-31 13:00:00|28.1|25.7|28.12|25.72|28.22|25.82|28.06|25.66|0
1735650300000|2024-12-31 13:05:00|28.11|25.71|28.15|25.75|28.29|25.89|28.11|25.71|0
1735650600000|2024-12-31 13:10:00|28.14|25.74|27.95|25.55|28.14|25.74|27.92|25.52|0
1735650900000|2024-12-31 13:15:00|27.94|25.54|27.94|25.54|27.96|25.56|27.86|25.46|0
1735651200000|2024-12-31 13:20:00|27.96|25.56|27.96|25.56|28.16|25.76|27.96|25.56|0
1735651500000|2024-12-31 13:25:00|27.95|25.55|27.96|25.56|28.07|25.67|27.92|25.52|0
1735651800000|2024-12-31 13:30:00|27.97|25.57|27.81|25.41|28.01|25.61|27.75|25.35|0
1735652100000|2024-12-31 13:35:00|27.8|25.4|27.74|25.34|27.83|25.43|27.72|25.32|0
1735652400000|2024-12-31 13:40:00|27.75|25.35|27.82|25.42|27.85|25.45|27.69|25.29|0
1735652700000|2024-12-31 13:45:00|27.84|25.44|28.02|25.62|28.1|25.7|27.84|25.44|0
1735653000000|2024-12-31 13:50:00|28.01|25.61|27.98|25.58|28.08|25.68|27.94|25.54|0
1735653300000|2024-12-31 13:55:00|27.99|25.59|28.04|25.64|28.09|25.69|27.96|25.56|0
1735653600000|2024-12-31 14:00:00|28.02|25.62|28.15|25.75|28.19|25.79|28.02|25.62|0
1735653900000|2024-12-31 14:05:00|28.13|25.73|27.96|25.56|28.15|25.75|27.95|25.55|0
1735654200000|2024-12-31 14:10:00|27.97|25.57|27.87|25.47|28.03|25.63|27.8|25.4|0
1735654500000|2024-12-31 14:15:00|27.86|25.46|27.85|25.45|27.91|25.51|27.79|25.39|0
1735654800000|2024-12-31 14:20:00|27.84|25.44|27.8|25.4|27.88|25.48|27.76|25.36|0
1735655100000|2024-12-31 14:25:00|27.79|25.39|27.99|25.59|28.02|25.62|27.75|25.35|0
1735655400000|2024-12-31 14:30:00|28|25.6|28.04|25.64|28.81|26.41|27.81|25.41|0
1735655700000|2024-12-31 14:35:00|28.12|25.72|28.63|26.23|28.65|26.25|27.99|25.59|0
1735656000000|2024-12-31 14:40:00|28.7|26.3|28.59|26.19|28.85|26.45|28.5|26.1|0
1735656300000|2024-12-31 14:45:00|28.62|26.22|28.2|25.8|28.62|26.22|28.06|25.66|0
1735656600000|2024-12-31 14:50:00|28.18|25.78|28.49|26.09|28.74|26.34|28.18|25.78|0
1735656900000|2024-12-31 14:55:00|28.46|26.06|28.12|25.72|28.5|26.1|28.06|25.66|0
1735657200000|2024-12-31 15:00:00|28.23|25.83|28.2|25.8|28.26|25.86|27.81|25.41|0
1735657500000|2024-12-31 15:05:00|28.24|25.84|28.78|26.38|28.9|26.5|28.1|25.7|0
1735657800000|2024-12-31 15:10:00|28.82|26.42|28.36|25.96|28.92|26.52|28.36|25.96|0
1735658100000|2024-12-31 15:15:00|28.46|26.06|27.99|25.59|28.58|26.18|27.99|25.59|0
1735658400000|2024-12-31 15:20:00|28.01|25.61|27.6|25.2|28.47|26.07|27.6|25.2|0
1735658700000|2024-12-31 15:25:00|27.64|25.24|27.93|25.53|28.04|25.64|27.41|25.01|0
1735659000000|2024-12-31 15:30:00|27.94|25.54|28.36|25.96|28.4|26|27.68|25.28|0
1735659300000|2024-12-31 15:35:00|28.31|25.91|27.69|25.29|28.39|25.99|27.69|25.29|0
1735659600000|2024-12-31 15:40:00|27.7|25.3|28.1|25.7|28.13|25.73|27.65|25.25|0
1735659900000|2024-12-31 15:45:00|28.09|25.69|28.21|25.81|28.22|25.82|27.91|25.51|0
1735660200000|2024-12-31 15:50:00|28.2|25.8|27.87|25.47|28.21|25.81|27.8|25.4|0
1735660500000|2024-12-31 15:55:00|27.88|25.48|28.17|25.77|28.19|25.79|27.88|25.48|0
1735660800000|2024-12-31 16:00:00|28.12|25.72|28.75|26.35|28.85|26.45|28.12|25.72|0
1735661100000|2024-12-31 16:05:00|28.73|26.33|28.59|26.19|28.87|26.47|28.56|26.16|0
1735661400000|2024-12-31 16:10:00|28.55|26.15|28.56|26.16|28.85|26.45|28.51|26.11|0
1735661700000|2024-12-31 16:15:00|28.57|26.17|28.84|26.44|28.84|26.44|27.88|25.48|0
1735662000000|2024-12-31 16:20:00|28.85|26.45|28.85|26.45|29.03|26.63|28.61|26.21|0
1735662300000|2024-12-31 16:25:00|28.88|26.48|28.93|26.53|28.97|26.57|28.76|26.36|0
1735662600000|2024-12-31 16:30:00|28.97|26.57|29.01|26.61|29.14|26.74|28.92|26.52|0
1735662900000|2024-12-31 16:35:00|29|26.6|29.08|26.68|29.53|27.13|28.82|26.42|0
1735663200000|2024-12-31 16:40:00|29.09|26.69|28.75|26.35|29.12|26.72|28.7|26.3|0
1735663500000|2024-12-31 16:45:00|28.77|26.37|28.61|26.21|28.92|26.52|28.56|26.16|0
1735663800000|2024-12-31 16:50:00|28.63|26.23|28.82|26.42|28.87|26.47|28.5|26.1|0
1735664100000|2024-12-31 16:55:00|28.84|26.44|28.93|26.53|29.02|26.62|28.82|26.42|0
1735664400000|2024-12-31 17:00:00|28.94|26.54|28.97|26.57|29.29|26.89|28.92|26.52|0
1735664700000|2024-12-31 17:05:00|28.94|26.54|28.81|26.41|29.07|26.67|28.75|26.35|0
1735665000000|2024-12-31 17:10:00|28.77|26.37|29.03|26.63|29.19|26.79|28.73|26.33|0
1735665300000|2024-12-31 17:15:00|29.02|26.62|28.86|26.46|29.09|26.69|28.79|26.39|0
1735665600000|2024-12-31 17:20:00|28.84|26.44|29.15|26.75|29.22|26.82|28.79|26.39|0
1735665900000|2024-12-31 17:25:00|29.14|26.74|29.34|26.94|29.38|26.98|28.97|26.57|0
1735666200000|2024-12-31 17:30:00|29.35|26.95|29.5|27.1|29.66|27.26|29.28|26.88|0
1735666500000|2024-12-31 17:35:00|29.51|27.11|29.75|27.35|29.85|27.45|29.5|27.1|0
1735666800000|2024-12-31 17:40:00|29.77|27.37|29.66|27.26|29.85|27.45|29.54|27.14|0
1735667100000|2024-12-31 17:45:00|29.63|27.23|30.17|27.77|30.27|27.87|29.06|26.66|0
1735667400000|2024-12-31 17:50:00|30.14|27.74|29.47|27.07|30.18|27.78|29.45|27.05|0
1735667700000|2024-12-31 17:55:00|29.49|27.09|28.81|26.41|29.81|27.41|28.81|26.41|0
1735668000000|2024-12-31 18:00:00|28.86|26.46|29.08|26.68|29.3|26.9|28.86|26.46|0
1735668300000|2024-12-31 18:05:00|29.13|26.73|29.05|26.65|29.21|26.81|28.78|26.38|0
1735668600000|2024-12-31 18:10:00|29.1|26.7|29.38|26.98|29.52|27.12|29.07|26.67|0
1735668900000|2024-12-31 18:15:00|29.45|27.05|29.66|27.26|29.66|27.26|29.23|26.83|0
1735669200000|2024-12-31 18:20:00|29.68|27.28|29.59|27.19|30.26|27.86|29.58|27.18|0
1735669500000|2024-12-31 18:25:00|29.61|27.21|30.31|27.91|30.44|28.04|29.59|27.19|0
1735669800000|2024-12-31 18:30:00|30.35|27.95|30.05|27.65|30.35|27.95|29.84|27.44|0
1735670100000|2024-12-31 18:35:00|29.98|27.58|30.06|27.66|30.34|27.94|29.98|27.58|0
1735670400000|2024-12-31 18:40:00|29.99|27.59|29.81|27.41|30.18|27.78|29.71|27.31|0
1735670700000|2024-12-31 18:45:00|29.79|27.39|29.7|27.3|29.9|27.5|29.61|27.21|0
1735671000000|2024-12-31 18:50:00|29.64|27.24|29.83|27.43|29.89|27.49|29.47|27.07|0
1735671300000|2024-12-31 18:55:00|29.86|27.46|30.08|27.68|30.08|27.68|29.8|27.4|0
1735671600000|2024-12-31 19:00:00|30.09|27.69|30.49|28.09|30.59|28.19|29.99|27.59|0
1735671900000|2024-12-31 19:05:00|30.52|28.12|29.98|27.58|30.52|28.12|29.96|27.56|0
1735672200000|2024-12-31 19:10:00|29.95|27.55|29.74|27.34|29.95|27.55|29.66|27.26|0
1735672500000|2024-12-31 19:15:00|29.73|27.33|30.31|27.91|30.32|27.92|29.69|27.29|0
1735672800000|2024-12-31 19:20:00|30.26|27.86|30.46|28.06|30.62|28.22|30.25|27.85|0
1735673100000|2024-12-31 19:25:00|30.43|28.03|30.55|28.15|30.55|28.15|30.19|27.79|0
1735673400000|2024-12-31 19:30:00|30.54|28.14|30.65|28.25|30.66|28.26|30.51|28.11|0
1735673700000|2024-12-31 19:35:00|30.62|28.22|30.29|27.89|30.62|28.22|30.23|27.83|0
1735674000000|2024-12-31 19:40:00|30.27|27.87|30.45|28.05|30.8|28.4|30.26|27.86|0
1735674300000|2024-12-31 19:45:00|30.49|28.09|30.49|28.09|30.56|28.16|30.34|27.94|0
1735674600000|2024-12-31 19:50:00|30.51|28.11|30.2|27.8|30.51|28.11|29.97|27.57|0
1735674900000|2024-12-31 19:55:00|30.19|27.79|29.76|27.36|30.19|27.79|29.76|27.36|0
1735675200000|2024-12-31 20:00:00|29.8|27.4|29.84|27.44|29.94|27.54|29.75|27.35|0
1735675500000|2024-12-31 20:05:00|29.87|27.47|29.56|27.16|30.27|27.87|29.47|27.07|0
1735675800000|2024-12-31 20:10:00|29.62|27.22|30.19|27.79|30.3|27.9|29.58|27.18|0
1735676100000|2024-12-31 20:15:00|30.2|27.8|29.8|27.4|30.3|27.9|29.8|27.4|0
1735676400000|2024-12-31 20:20:00|29.79|27.39|29.67|27.27|29.84|27.44|29.3|26.9|0
1735676700000|2024-12-31 20:25:00|29.68|27.28|29.18|26.78|29.76|27.36|29.15|26.75|0
1735677000000|2024-12-31 20:30:00|29.15|26.75|29.47|27.07|29.66|27.26|29.11|26.71|0
1735677300000|2024-12-31 20:35:00|29.49|27.09|29.4|27|29.5|27.1|28.96|26.56|0
1735677600000|2024-12-31 20:40:00|29.41|27.01|29.46|27.06|29.54|27.14|29.09|26.69|0
1735677900000|2024-12-31 20:45:00|29.5|27.1|29.08|26.68|29.78|27.38|29.05|26.65|0
1735678200000|2024-12-31 20:50:00|29.09|26.69|29.84|27.44|29.84|27.44|29.09|26.69|0
1735678500000|2024-12-31 20:55:00|29.9|27.5|29.47|27.07|30.16|27.76|29.42|27.02|0
1735678800000|2024-12-31 21:00:00|29.5|27.1|29.58|27.18|29.7|27.3|29.33|26.93|0
1735679100000|2024-12-31 21:05:00|29.57|27.17|29.35|26.95|29.64|27.24|29.32|26.92|0
1735679400000|2024-12-31 21:10:00|29.32|26.92|29.4|27|29.44|27.04|29.32|26.92|0
1735679700000|2024-12-31 21:15:00|29.49|26.89|29.49|26.89|29.49|26.89|29.49|26.89|0
1735780500000|2025-01-02 01:15:00|29.27|26.67|29.34|26.74|29.34|26.74|29.26|26.66|0
1735780800000|2025-01-02 01:20:00|29.35|26.75|29.09|26.49|29.36|26.76|29.07|26.47|0
1735781100000|2025-01-02 01:25:00|29.08|26.48|29.17|26.57|29.19|26.59|29.05|26.45|0
1735781400000|2025-01-02 01:30:00|29.07|26.67|29.21|26.81|29.23|26.83|29.04|26.64|0
1735781700000|2025-01-02 01:35:00|29.22|26.82|28.79|26.39|29.26|26.86|28.78|26.38|0
1735782000000|2025-01-02 01:40:00|28.81|26.41|28.86|26.46|28.9|26.5|28.79|26.39|0
1735782300000|2025-01-02 01:45:00|28.87|26.47|28.93|26.53|28.99|26.59|28.82|26.42|0
1735782600000|2025-01-02 01:50:00|28.95|26.55|28.75|26.35|28.96|26.56|28.74|26.34|0
1735782900000|2025-01-02 01:55:00|28.74|26.34|28.92|26.52|28.97|26.57|28.74|26.34|0
1735783200000|2025-01-02 02:00:00|28.95|26.55|28.92|26.52|28.97|26.57|28.85|26.45|0
1735783500000|2025-01-02 02:05:00|28.9|26.5|28.82|26.42|28.9|26.5|28.77|26.37|0
1735783800000|2025-01-02 02:10:00|28.85|26.45|28.82|26.42|28.88|26.48|28.78|26.38|0
1735784100000|2025-01-02 02:15:00|28.84|26.44|28.78|26.38|28.91|26.51|28.78|26.38|0
1735784400000|2025-01-02 02:20:00|28.77|26.37|28.79|26.39|28.79|26.39|28.68|26.28|0
1735784700000|2025-01-02 02:25:00|28.77|26.37|28.52|26.12|28.77|26.37|28.49|26.09|0
1735785000000|2025-01-02 02:30:00|28.53|26.13|28.55|26.15|28.63|26.23|28.53|26.13|0
1735785300000|2025-01-02 02:35:00|28.57|26.17|28.42|26.02|28.61|26.21|28.41|26.01|0
1735785600000|2025-01-02 02:40:00|28.44|26.04|28.36|25.96|28.46|26.06|28.33|25.93|0
1735785900000|2025-01-02 02:45:00|28.37|25.97|28.39|25.99|28.42|26.02|28.37|25.97|0
1735786200000|2025-01-02 02:50:00|28.37|25.97|28.52|26.12|28.52|26.12|28.32|25.92|0
1735786500000|2025-01-02 02:55:00|28.51|26.11|28.44|26.04|28.51|26.11|28.42|26.02|0
1735786800000|2025-01-02 03:00:00|28.41|26.01|28.49|26.09|28.51|26.11|28.39|25.99|0
1735787100000|2025-01-02 03:05:00|28.5|26.1|28.52|26.12|28.55|26.15|28.48|26.08|0
1735787400000|2025-01-02 03:10:00|28.51|26.11|28.54|26.14|28.56|26.16|28.48|26.08|0
1735787700000|2025-01-02 03:15:00|28.56|26.16|28.48|26.08|28.6|26.2|28.47|26.07|0
1735788000000|2025-01-02 03:20:00|28.49|26.09|28.35|25.95|28.5|26.1|28.33|25.93|0
1735788300000|2025-01-02 03:25:00|28.36|25.96|28.33|25.93|28.4|26|28.23|25.83|0
1735788600000|2025-01-02 03:30:00|28.32|25.92|28.37|25.97|28.41|26.01|28.29|25.89|0
1735788900000|2025-01-02 03:35:00|28.38|25.98|28.46|26.06|28.47|26.07|28.38|25.98|0
1735789200000|2025-01-02 03:40:00|28.45|26.05|28.59|26.19|28.6|26.2|28.45|26.05|0
1735789500000|2025-01-02 03:45:00|28.58|26.18|28.63|26.23|28.7|26.3|28.58|26.18|0
1735789800000|2025-01-02 03:50:00|28.61|26.21|28.53|26.13|28.61|26.21|28.52|26.12|0
1735790100000|2025-01-02 03:55:00|28.52|26.12|28.6|26.2|28.61|26.21|28.52|26.12|0
1735790400000|2025-01-02 04:00:00|28.55|26.15|28.6|26.2|28.62|26.22|28.51|26.11|0
1735790700000|2025-01-02 04:05:00|28.58|26.18|28.54|26.14|28.68|26.28|28.52|26.12|0
1735791000000|2025-01-02 04:10:00|28.53|26.13|28.62|26.22|28.63|26.23|28.5|26.1|0
1735791300000|2025-01-02 04:15:00|28.61|26.21|28.63|26.23|28.67|26.27|28.58|26.18|0
1735791600000|2025-01-02 04:20:00|28.64|26.24|28.74|26.34|28.8|26.4|28.61|26.21|0
1735791900000|2025-01-02 04:25:00|28.75|26.35|28.66|26.26|28.75|26.35|28.64|26.24|0
1735792200000|2025-01-02 04:30:00|28.65|26.25|28.52|26.12|28.67|26.27|28.51|26.11|0
1735792500000|2025-01-02 04:35:00|28.51|26.11|28.5|26.1|28.53|26.13|28.46|26.06|0
1735792800000|2025-01-02 04:40:00|28.48|26.08|28.42|26.02|28.51|26.11|28.4|26|0
1735793100000|2025-01-02 04:45:00|28.41|26.01|28.44|26.04|28.48|26.08|28.41|26.01|0
1735793400000|2025-01-02 04:50:00|28.45|26.05|28.42|26.02|28.46|26.06|28.35|25.95|0
1735793700000|2025-01-02 04:55:00|28.41|26.01|28.45|26.05|28.46|26.06|28.38|25.98|0
1735794000000|2025-01-02 05:00:00|28.44|26.04|28.43|26.03|28.5|26.1|28.4|26|0
1735794300000|2025-01-02 05:05:00|28.41|26.01|28.45|26.05|28.45|26.05|28.37|25.97|0
1735794600000|2025-01-02 05:10:00|28.41|26.01|28.27|25.87|28.41|26.01|28.25|25.85|0
1735794900000|2025-01-02 05:15:00|28.26|25.86|28.16|25.76|28.31|25.91|28.14|25.74|0
1735795200000|2025-01-02 05:20:00|28.15|25.75|28.17|25.77|28.19|25.79|28.14|25.74|0
1735795500000|2025-01-02 05:25:00|28.15|25.75|28.18|25.78|28.23|25.83|28.15|25.75|0
1735795800000|2025-01-02 05:30:00|28.17|25.77|28.22|25.82|28.28|25.88|28.15|25.75|0
1735796100000|2025-01-02 05:35:00|28.21|25.81|28.11|25.71|28.21|25.81|28.07|25.67|0
1735796400000|2025-01-02 05:40:00|28.08|25.68|28.04|25.64|28.08|25.68|28.01|25.61|0
1735796700000|2025-01-02 05:45:00|28.01|25.61|27.93|25.53|28.04|25.64|27.93|25.53|0
1735797000000|2025-01-02 05:50:00|27.91|25.51|27.96|25.56|27.97|25.57|27.9|25.5|0
1735797300000|2025-01-02 05:55:00|27.95|25.55|27.97|25.57|28|25.6|27.93|25.53|0
1735797600000|2025-01-02 06:00:00|27.96|25.56|27.98|25.58|28.02|25.62|27.96|25.56|0
1735797900000|2025-01-02 06:05:00|27.97|25.57|27.96|25.56|27.98|25.58|27.93|25.53|0
1735798200000|2025-01-02 06:10:00|27.94|25.54|27.97|25.57|27.99|25.59|27.94|25.54|0
1735798500000|2025-01-02 06:15:00|27.98|25.58|27.83|25.43|27.98|25.58|27.83|25.43|0
1735798800000|2025-01-02 06:20:00|27.86|25.46|27.88|25.48|27.91|25.51|27.86|25.46|0
1735799100000|2025-01-02 06:25:00|27.89|25.49|27.99|25.59|28.04|25.64|27.89|25.49|0
1735799400000|2025-01-02 06:30:00|27.98|25.58|27.82|25.42|28.03|25.63|27.77|25.37|0
1735799700000|2025-01-02 06:35:00|27.84|25.44|27.82|25.42|27.87|25.47|27.81|25.41|0
1735800000000|2025-01-02 06:40:00|27.83|25.43|27.83|25.43|27.84|25.44|27.81|25.41|0
1735800300000|2025-01-02 06:45:00|27.85|25.45|27.83|25.43|27.85|25.45|27.79|25.39|0
1735800600000|2025-01-02 06:50:00|27.82|25.42|27.79|25.39|27.84|25.44|27.78|25.38|0
1735800900000|2025-01-02 06:55:00|27.78|25.38|27.8|25.4|27.82|25.42|27.75|25.35|0
1735801200000|2025-01-02 07:00:00|27.79|25.39|27.67|25.27|28.87|26.47|27.58|25.18|0
1735801500000|2025-01-02 07:05:00|27.69|25.29|27.63|25.23|27.7|25.3|27.62|25.22|0
1735801800000|2025-01-02 07:10:00|27.65|25.25|27.67|25.27|27.67|25.27|27.62|25.22|0
1735802100000|2025-01-02 07:15:00|27.66|25.26|27.64|25.24|27.71|25.31|27.64|25.24|0
1735802400000|2025-01-02 07:20:00|27.63|25.23|27.62|25.22|27.68|25.28|27.61|25.21|0
1735802700000|2025-01-02 07:25:00|27.63|25.23|27.59|25.19|27.66|25.26|27.59|25.19|0
1735803000000|2025-01-02 07:30:00|27.62|25.22|27.72|25.32|27.77|25.37|27.62|25.22|0
1735803300000|2025-01-02 07:35:00|27.7|25.3|27.67|25.27|27.71|25.31|27.64|25.24|0
1735803600000|2025-01-02 07:40:00|27.68|25.28|27.82|25.42|27.83|25.43|27.65|25.25|0
1735803900000|2025-01-02 07:45:00|27.85|25.45|27.76|25.36|27.97|25.57|27.72|25.32|0
1735804200000|2025-01-02 07:50:00|27.75|25.35|27.71|25.31|27.75|25.35|27.67|25.27|0
1735804500000|2025-01-02 07:55:00|27.72|25.32|27.76|25.36|27.77|25.37|27.63|25.23|0
1735804800000|2025-01-02 08:00:00|27.75|25.35|27.27|24.87|27.77|25.37|27.23|24.83|0
1735805100000|2025-01-02 08:05:00|27.28|24.88|27.19|24.79|27.3|24.9|27.08|24.68|0
1735805400000|2025-01-02 08:10:00|27.2|24.8|27.11|24.71|27.29|24.89|27.07|24.67|0
1735805700000|2025-01-02 08:15:00|27.12|24.72|27.25|24.85|27.38|24.98|27.1|24.7|0
1735806000000|2025-01-02 08:20:00|27.23|24.83|27.5|25.1|27.5|25.1|27.21|24.81|0
1735806300000|2025-01-02 08:25:00|27.53|25.13|27.93|25.53|27.96|25.56|27.52|25.12|0
1735806600000|2025-01-02 08:30:00|27.9|25.5|28.03|25.63|28.12|25.72|27.73|25.33|0
1735806900000|2025-01-02 08:35:00|28.02|25.62|27.97|25.57|28.11|25.71|27.8|25.4|0
1735807200000|2025-01-02 08:40:00|27.98|25.58|28.1|25.7|28.13|25.73|27.59|25.19|0
1735807500000|2025-01-02 08:45:00|28.11|25.71|27.89|25.49|28.23|25.83|27.77|25.37|0
1735807800000|2025-01-02 08:50:00|27.88|25.48|27.98|25.58|28.03|25.63|27.83|25.43|0
1735808100000|2025-01-02 08:55:00|28.01|25.61|27.82|25.42|28.03|25.63|27.72|25.32|0
1735808400000|2025-01-02 09:00:00|27.88|25.48|27.89|25.49|28.01|25.61|27.75|25.35|0
1735808700000|2025-01-02 09:05:00|27.91|25.51|27.62|25.22|27.93|25.53|27.59|25.19|0
1735809000000|2025-01-02 09:10:00|27.64|25.24|27.48|25.08|27.94|25.54|27.03|24.63|0
1735809300000|2025-01-02 09:15:00|27.49|25.09|27.45|25.05|27.57|25.17|27.41|25.01|0
1735809600000|2025-01-02 09:20:00|27.44|25.04|27.44|25.04|27.6|25.2|27.44|25.04|0
1735809900000|2025-01-02 09:25:00|27.43|25.03|27.5|25.1|27.64|25.24|27.43|25.03|0
1735810200000|2025-01-02 09:30:00|27.51|25.11|27.51|25.11|27.59|25.19|27.44|25.04|0
1735810500000|2025-01-02 09:35:00|27.5|25.1|27.79|25.39|27.89|25.49|27.48|25.08|0
1735810800000|2025-01-02 09:40:00|27.8|25.4|27.54|25.14|27.84|25.44|27.52|25.12|0
1735811100000|2025-01-02 09:45:00|27.56|25.16|27.52|25.12|27.59|25.19|27.45|25.05|0
1735811400000|2025-01-02 09:50:00|27.49|25.09|27.6|25.2|27.66|25.26|27.47|25.07|0
1735811700000|2025-01-02 09:55:00|27.59|25.19|27.39|24.99|27.63|25.23|27.38|24.98|0
1735812000000|2025-01-02 10:00:00|27.36|24.96|27.46|25.06|27.5|25.1|27.31|24.91|0
1735812300000|2025-01-02 10:05:00|27.47|25.07|27.5|25.1|27.65|25.25|27.46|25.06|0
1735812600000|2025-01-02 10:10:00|27.49|25.09|27.71|25.31|27.82|25.42|27.49|25.09|0
1735812900000|2025-01-02 10:15:00|27.68|25.28|27.5|25.1|27.74|25.34|27.5|25.1|0
1735813200000|2025-01-02 10:20:00|27.52|25.12|27.53|25.13|27.59|25.19|27.45|25.05|0
1735813500000|2025-01-02 10:25:00|27.52|25.12|27.5|25.1|27.58|25.18|27.45|25.05|0
1735813800000|2025-01-02 10:30:00|27.51|25.11|27.42|25.02|27.55|25.15|27.42|25.02|0
1735814100000|2025-01-02 10:35:00|27.43|25.03|27.35|24.95|27.45|25.05|27.33|24.93|0
1735814400000|2025-01-02 10:40:00|27.34|24.94|27.35|24.95|27.4|25|27.34|24.94|0
1735814700000|2025-01-02 10:45:00|27.34|24.94|27.35|24.95|27.39|24.99|27.31|24.91|0
1735815000000|2025-01-02 10:50:00|27.36|24.96|27.61|25.21|27.72|25.32|27.34|24.94|0
1735815300000|2025-01-02 10:55:00|27.6|25.2|27.37|24.97|27.6|25.2|27.36|24.96|0
1735815600000|2025-01-02 11:00:00|27.36|24.96|27.5|25.1|27.65|25.25|27.36|24.96|0
1735815900000|2025-01-02 11:05:00|27.49|25.09|27.5|25.1|27.61|25.21|27.46|25.06|0
1735816200000|2025-01-02 11:10:00|27.49|25.09|27.38|24.98|27.49|25.09|27.31|24.91|0
1735816500000|2025-01-02 11:15:00|27.37|24.97|27.31|24.91|27.44|25.04|27.28|24.88|0
1735816800000|2025-01-02 11:20:00|27.32|24.92|27.36|24.96|27.38|24.98|27.31|24.91|0
1735817100000|2025-01-02 11:25:00|27.37|24.97|27.37|24.97|27.42|25.02|27.33|24.93|0
1735817400000|2025-01-02 11:30:00|27.38|24.98|27.49|25.09|27.53|25.13|27.37|24.97|0
1735817700000|2025-01-02 11:35:00|27.48|25.08|27.34|24.94|27.48|25.08|27.34|24.94|0
1735818000000|2025-01-02 11:40:00|27.33|24.93|27.09|24.69|27.34|24.94|27.07|24.67|0
1735818300000|2025-01-02 11:45:00|27.08|24.68|26.81|24.41|27.09|24.69|26.78|24.38|0
1735818600000|2025-01-02 11:50:00|26.84|24.44|26.84|24.44|26.94|24.54|26.82|24.42|0
1735818900000|2025-01-02 11:55:00|26.82|24.42|26.5|24.1|26.85|24.45|26.49|24.09|0
1735819200000|2025-01-02 12:00:00|26.48|24.08|26.66|24.26|27.2|24.8|26.38|23.98|0
1735819500000|2025-01-02 12:05:00|26.61|24.21|26.45|24.05|26.7|24.3|26.42|24.02|0
1735819800000|2025-01-02 12:10:00|26.43|24.03|26.42|24.02|26.51|24.11|26.4|24|0
1735820100000|2025-01-02 12:15:00|26.43|24.03|26.43|24.03|26.49|24.09|26.37|23.97|0
1735820400000|2025-01-02 12:20:00|26.42|24.02|26.4|24|26.48|24.08|26.36|23.96|0
1735820700000|2025-01-02 12:25:00|26.41|24.01|26.42|24.02|26.47|24.07|26.38|23.98|0
1735821000000|2025-01-02 12:30:00|26.41|24.01|26.56|24.16|26.56|24.16|26.38|23.98|0
1735821300000|2025-01-02 12:35:00|26.55|24.15|26.51|24.11|26.57|24.17|26.46|24.06|0
1735821600000|2025-01-02 12:40:00|26.5|24.1|26.82|24.42|26.87|24.47|26.46|24.06|0
1735821900000|2025-01-02 12:45:00|26.81|24.41|26.95|24.55|26.97|24.57|26.79|24.39|0
1735822200000|2025-01-02 12:50:00|26.94|24.54|27.05|24.65|27.25|24.85|26.94|24.54|0
1735822500000|2025-01-02 12:55:00|27.07|24.67|26.91|24.51|27.11|24.71|26.88|24.48|0
1735822800000|2025-01-02 13:00:00|26.89|24.49|26.89|24.49|27.03|24.63|26.85|24.45|0
1735823100000|2025-01-02 13:05:00|26.9|24.5|26.95|24.55|27.01|24.61|26.85|24.45|0
1735823400000|2025-01-02 13:10:00|26.96|24.56|27.02|24.62|27.03|24.63|26.94|24.54|0
1735823700000|2025-01-02 13:15:00|27.03|24.63|27.13|24.73|27.15|24.75|26.98|24.58|0
1735824000000|2025-01-02 13:20:00|27.16|24.76|27.14|24.74|27.25|24.85|27.02|24.62|0
1735824300000|2025-01-02 13:25:00|27.13|24.73|27.2|24.8|27.26|24.86|26.73|24.33|0
1735824600000|2025-01-02 13:30:00|27.15|24.75|26.98|24.58|27.36|24.96|26.96|24.56|0
1735824900000|2025-01-02 13:35:00|27.01|24.61|26.91|24.51|27.08|24.68|26.79|24.39|0
1735825200000|2025-01-02 13:40:00|26.89|24.49|26.78|24.38|26.97|24.57|26.73|24.33|0
1735825500000|2025-01-02 13:45:00|26.8|24.4|26.96|24.56|27.07|24.67|26.8|24.4|0
1735825800000|2025-01-02 13:50:00|26.98|24.58|27.11|24.71|27.27|24.87|26.97|24.57|0
1735826100000|2025-01-02 13:55:00|27.14|24.74|27.22|24.82|27.27|24.87|27.11|24.71|0
1735826400000|2025-01-02 14:00:00|27.21|24.81|27.69|25.29|27.94|25.54|27.19|24.79|0
1735826700000|2025-01-02 14:05:00|27.67|25.27|27.34|24.94|27.69|25.29|27.31|24.91|0
1735827000000|2025-01-02 14:10:00|27.36|24.96|27.32|24.92|27.46|25.06|27.28|24.88|0
1735827300000|2025-01-02 14:15:00|27.34|24.94|27.46|25.06|27.46|25.06|27.12|24.72|0
1735827600000|2025-01-02 14:20:00|27.44|25.04|27.42|25.02|27.55|25.15|27.35|24.95|0
1735827900000|2025-01-02 14:25:00|27.45|25.05|27.55|25.15|27.58|25.18|27.4|25|0
1735828200000|2025-01-02 14:30:00|27.62|25.22|28.41|26.01|28.41|26.01|27.4|25|0
1735828500000|2025-01-02 14:35:00|28.38|25.98|29.23|26.83|29.23|26.83|28.06|25.66|0
1735828800000|2025-01-02 14:40:00|29.28|26.88|28.88|26.48|29.32|26.92|28.84|26.44|0
1735829100000|2025-01-02 14:45:00|28.86|26.46|28.18|25.78|28.92|26.52|28.18|25.78|0
1735829400000|2025-01-02 14:50:00|28.12|25.72|27.47|25.07|28.37|25.97|27.47|25.07|0
1735829700000|2025-01-02 14:55:00|27.5|25.1|27.27|24.87|28.56|26.16|27.1|24.7|0
1735830000000|2025-01-02 15:00:00|27.18|24.78|27.08|24.68|27.43|25.03|27.05|24.65|0
1735830300000|2025-01-02 15:05:00|27.03|24.63|26.81|24.41|27.89|25.49|26.74|24.34|0
1735830600000|2025-01-02 15:10:00|26.82|24.42|27.17|24.77|27.36|24.96|26.82|24.42|0
1735830900000|2025-01-02 15:15:00|27.21|24.81|27.77|25.37|27.77|25.37|27.07|24.67|0
1735831200000|2025-01-02 15:20:00|27.79|25.39|28.28|25.88|28.45|26.05|27.58|25.18|0
1735831500000|2025-01-02 15:25:00|28.34|25.94|28.5|26.1|28.79|26.39|27.5|25.1|0
1735831800000|2025-01-02 15:30:00|28.57|26.17|29.24|26.84|29.63|27.23|28.43|26.03|0
1735832100000|2025-01-02 15:35:00|29.25|26.85|29.12|26.72|29.56|27.16|28.6|26.2|0
1735832400000|2025-01-02 15:40:00|29.1|26.7|29.17|26.77|29.59|27.19|28.9|26.5|0
1735832700000|2025-01-02 15:45:00|29.26|26.86|28.7|26.3|29.55|27.15|28.63|26.23|0
1735833000000|2025-01-02 15:50:00|28.74|26.34|28.21|25.81|29.16|26.76|28.05|25.65|0
1735833300000|2025-01-02 15:55:00|28.17|25.77|28.65|26.25|28.77|26.37|28.12|25.72|0
1735833600000|2025-01-02 16:00:00|28.67|26.27|29.94|27.54|29.94|27.54|28.54|26.14|0
1735833900000|2025-01-02 16:05:00|29.95|27.55|29.74|27.34|30.01|27.61|29.6|27.2|0
1735834200000|2025-01-02 16:10:00|29.76|27.36|29.34|26.94|30.05|27.65|28.71|26.31|0
1735834500000|2025-01-02 16:15:00|29.33|26.93|29.04|26.64|29.53|27.13|29|26.6|0
1735834800000|2025-01-02 16:20:00|29.03|26.63|28.84|26.44|29.58|27.18|28.68|26.28|0
1735835100000|2025-01-02 16:25:00|28.82|26.42|28.73|26.33|29.03|26.63|28.7|26.3|0
1735835400000|2025-01-02 16:30:00|28.76|26.36|28.81|26.41|29.51|27.11|28.6|26.2|0
1735835700000|2025-01-02 16:35:00|28.83|26.43|28.86|26.46|28.87|26.47|28.46|26.06|0
1735836000000|2025-01-02 16:40:00|28.45|26.05|28.48|26.08|28.49|26.09|28.17|25.77|0
1735836300000|2025-01-02 16:45:00|28.45|26.05|28.12|25.72|28.52|26.12|28.09|25.69|0
1735836600000|2025-01-02 16:50:00|28.15|25.75|28.62|26.22|28.75|26.35|28.03|25.63|0
1735836900000|2025-01-02 16:55:00|28.58|26.18|28.5|26.1|28.64|26.24|28.38|25.98|0
1735837200000|2025-01-02 17:00:00|28.49|26.09|28.33|25.93|28.74|26.34|28.33|25.93|0
1735837500000|2025-01-02 17:05:00|28.34|25.94|28.71|26.31|28.8|26.4|28.3|25.9|0
1735837800000|2025-01-02 17:10:00|28.72|26.32|28.04|25.64|28.72|26.32|27.89|25.49|0
1735838100000|2025-01-02 17:15:00|28.13|25.73|28.41|26.01|28.51|26.11|28.03|25.63|0
1735838400000|2025-01-02 17:20:00|28.45|26.05|29.05|26.65|29.12|26.72|28.43|26.03|0
1735838700000|2025-01-02 17:25:00|29.06|26.66|30.14|27.74|30.23|27.83|29.06|26.66|0
1735839000000|2025-01-02 17:30:00|30.13|27.73|30.96|28.56|31.86|29.46|29.49|27.09|0
1735839300000|2025-01-02 17:35:00|30.93|28.53|31.78|29.38|31.85|29.45|30.92|28.52|0
1735839600000|2025-01-02 17:40:00|31.79|29.39|32.22|29.82|32.59|30.19|30.81|28.41|0
1735839900000|2025-01-02 17:45:00|32.17|29.77|32.59|30.19|32.59|30.19|32.04|29.64|0
1735840200000|2025-01-02 17:50:00|32.64|30.24|32.18|29.78|32.89|30.49|31.87|29.47|0
1735840500000|2025-01-02 17:55:00|32.1|29.7|31.29|28.89|32.1|29.7|31.13|28.73|0
1735840800000|2025-01-02 18:00:00|31.3|28.9|32.19|29.79|32.26|29.86|31.3|28.9|0
1735841100000|2025-01-02 18:05:00|32.13|29.73|31.44|29.04|32.16|29.76|31.2|28.8|0
1735841400000|2025-01-02 18:10:00|31.47|29.07|32|29.6|32.11|29.71|31.47|29.07|0
1735841700000|2025-01-02 18:15:00|31.98|29.58|31.92|29.52|32.35|29.95|31.85|29.45|0
1735842000000|2025-01-02 18:20:00|31.91|29.51|31.9|29.5|32.04|29.64|31.51|29.11|0
1735842300000|2025-01-02 18:25:00|31.91|29.51|31.67|29.27|32.17|29.77|31.67|29.27|0
1735842600000|2025-01-02 18:30:00|31.76|29.36|32.64|30.24|32.64|30.24|31.76|29.36|0
1735842900000|2025-01-02 18:35:00|32.66|30.26|32.4|30|32.71|30.31|32.01|29.61|0
1735843200000|2025-01-02 18:40:00|32.44|30.04|31.84|29.44|32.66|30.26|31.78|29.38|0
1735843500000|2025-01-02 18:45:00|31.85|29.45|32.45|30.05|32.6|30.2|31.85|29.45|0
1735843800000|2025-01-02 18:50:00|32.44|30.04|33.26|30.86|33.37|30.97|32.35|29.95|0
1735844100000|2025-01-02 18:55:00|33.29|30.89|32.55|30.15|33.29|30.89|32.51|30.11|0
1735844400000|2025-01-02 19:00:00|32.54|30.14|32.01|29.61|32.99|30.59|31.95|29.55|0
1735844700000|2025-01-02 19:05:00|31.98|29.58|32.11|29.71|32.29|29.89|31.66|29.26|0
1735845000000|2025-01-02 19:10:00|32.08|29.68|32.23|29.83|32.46|30.06|31.41|29.01|0
1735845300000|2025-01-02 19:15:00|32.2|29.8|32.04|29.64|32.32|29.92|31.88|29.48|0
1735845600000|2025-01-02 19:20:00|32.05|29.65|31.64|29.24|32.11|29.71|31.64|29.24|0
1735845900000|2025-01-02 19:25:00|31.66|29.26|31.51|29.11|31.72|29.32|31.4|29|0
1735846200000|2025-01-02 19:30:00|31.57|29.17|31.79|29.39|31.92|29.52|31.51|29.11|0
1735846500000|2025-01-02 19:35:00|31.77|29.37|31.83|29.43|32.19|29.79|31.71|29.31|0
1735846800000|2025-01-02 19:40:00|31.87|29.47|31.77|29.37|31.87|29.47|31.55|29.15|0
1735847100000|2025-01-02 19:45:00|31.74|29.34|31.45|29.05|32.13|29.73|31.21|28.81|0
1735847400000|2025-01-02 19:50:00|31.42|29.02|31.3|28.9|31.55|29.15|30.93|28.53|0
1735847700000|2025-01-02 19:55:00|31.31|28.91|32.14|29.74|32.2|29.8|31.31|28.91|0
1735848000000|2025-01-02 20:00:00|32.09|29.69|30.94|28.54|32.2|29.8|30.9|28.5|0
1735848300000|2025-01-02 20:05:00|30.97|28.57|30.95|28.55|31.17|28.77|30.89|28.49|0
1735848600000|2025-01-02 20:10:00|30.94|28.54|30.32|27.92|31.66|29.26|30.17|27.77|0
1735848900000|2025-01-02 20:15:00|30.4|28|30.32|27.92|30.62|28.22|30.32|27.92|0
1735849200000|2025-01-02 20:20:00|30.26|27.86|30.23|27.83|30.45|28.05|30.09|27.69|0
1735849500000|2025-01-02 20:25:00|30.24|27.84|30.28|27.88|30.34|27.94|30.12|27.72|0
1735849800000|2025-01-02 20:30:00|30.19|27.79|30.27|27.87|30.47|28.07|29.79|27.39|0
1735850100000|2025-01-02 20:35:00|30.46|28.06|31.26|28.86|31.43|29.03|30.46|28.06|0
1735850400000|2025-01-02 20:40:00|31.29|28.89|31.09|28.69|31.29|28.89|30.98|28.58|0
1735850700000|2025-01-02 20:45:00|31.08|28.68|30.92|28.52|31.2|28.8|30.76|28.36|0
1735851000000|2025-01-02 20:50:00|30.9|28.5|31.11|28.71|31.14|28.74|30.6|28.2|0
1735851300000|2025-01-02 20:55:00|31.23|28.83|30.79|28.39|31.27|28.87|30.72|28.32|0
1735851600000|2025-01-02 21:00:00|30.76|28.36|30.55|28.15|30.76|28.36|30.51|28.11|0
1735851900000|2025-01-02 21:05:00|30.56|28.16|30.59|28.19|30.74|28.34|30.56|28.16|0
1735852200000|2025-01-02 21:10:00|30.63|28.23|30.56|28.16|30.7|28.3|30.53|28.13|0
1735852500000|2025-01-02 21:15:00|30.67|28.07|30.21|27.61|30.76|28.16|30.16|27.56|0
1735852800000|2025-01-02 21:20:00|30.19|27.59|30.15|27.55|30.23|27.63|30.11|27.51|0
1735853100000|2025-01-02 21:25:00|30.14|27.54|30.05|27.45|30.22|27.62|30.04|27.44|0
1735853400000|2025-01-02 21:30:00|30.07|27.47|30.15|27.55|30.19|27.59|30.06|27.46|0
1735853700000|2025-01-02 21:35:00|30.16|27.56|30.23|27.63|30.26|27.66|30.15|27.55|0
1735854000000|2025-01-02 21:40:00|30.24|27.64|30.27|27.67|30.33|27.73|30.22|27.62|0
1735854300000|2025-01-02 21:45:00|30.25|27.65|30.25|27.65|30.31|27.71|30.25|27.65|0
1735854600000|2025-01-02 21:50:00|30.27|27.67|30.29|27.69|30.34|27.74|30.27|27.67|0
1735854900000|2025-01-02 21:55:00|30.28|27.68|30.31|27.71|30.33|27.73|30.28|27.68|0
1735855200000|2025-01-02 22:00:00|30.28|27.68|30.28|27.68|30.28|27.68|30.26|27.66|0
1735855500000|2025-01-02 22:05:00|30.27|27.67|30.28|27.68|30.29|27.69|30.27|27.67|0
1735855800000|2025-01-02 22:10:00|30.29|27.69|30.29|27.69|30.29|27.69|30.28|27.68|0
1735856100000|2025-01-02 22:15:00|30.28|27.68|30.26|27.66|30.29|27.69|30.26|27.66|0
1735856400000|2025-01-02 22:20:00|30.27|27.67|30.28|27.68|30.28|27.68|30.26|27.66|0
1735856700000|2025-01-02 22:25:00|30.27|27.67|30.28|27.68|30.28|27.68|30.27|27.67|0
1735857000000|2025-01-02 22:30:00|30.27|27.67|30.27|27.67|30.29|27.69|30.27|27.67|0
1735857300000|2025-01-02 22:35:00|30.28|27.68|30.29|27.69|30.29|27.69|30.27|27.67|0
1735857600000|2025-01-02 22:40:00|30.28|27.68|30.28|27.68|30.28|27.68|30.28|27.68|0
1735857900000|2025-01-02 22:45:00|30.27|27.67|30.29|27.69|30.33|27.73|30.27|27.67|0
1735858200000|2025-01-02 22:50:00|30.28|27.68|30.25|27.65|30.28|27.68|30.25|27.65|0
1735858500000|2025-01-02 22:55:00|30.26|27.66|30.24|27.64|30.26|27.66|30.23|27.63|0
1735858800000|2025-01-02 23:00:00|30.27|27.67|30.41|27.81|30.42|27.82|30.27|27.67|0
1735859100000|2025-01-02 23:05:00|30.39|27.79|30.44|27.84|30.54|27.94|30.39|27.79|0
1735859400000|2025-01-02 23:10:00|30.43|27.83|30.43|27.83|30.47|27.87|30.36|27.76|0
1735859700000|2025-01-02 23:15:00|30.41|27.81|30.34|27.74|30.43|27.83|30.31|27.71|0
1735860000000|2025-01-02 23:20:00|30.33|27.73|30.46|27.86|30.48|27.88|30.33|27.73|0
1735860300000|2025-01-02 23:25:00|30.48|27.88|30.55|27.95|30.65|28.05|30.46|27.86|0
1735860600000|2025-01-02 23:30:00|30.52|27.92|30.62|28.02|30.64|28.04|30.46|27.86|0
1735860900000|2025-01-02 23:35:00|30.61|28.01|30.63|28.03|30.64|28.04|30.6|28|0
1735861200000|2025-01-02 23:40:00|30.61|28.01|30.61|28.01|30.63|28.03|30.59|27.99|0
1735861500000|2025-01-02 23:45:00|30.62|28.02|30.7|28.1|30.76|28.16|30.6|28|0
1735861800000|2025-01-02 23:50:00|30.68|28.08|30.6|28|30.71|28.11|30.6|28|0
1735862100000|2025-01-02 23:55:00|30.61|28.01|30.57|27.97|30.61|28.01|30.55|27.95|0
1735862400000|2025-01-03 00:00:00|30.6|28|30.55|27.95|30.65|28.05|30.54|27.94|0
1735862700000|2025-01-03 00:05:00|30.57|27.97|30.2|27.6|30.57|27.97|30.19|27.59|0
1735863000000|2025-01-03 00:10:00|30.19|27.59|30.13|27.53|30.19|27.59|30.05|27.45|0
1735863300000|2025-01-03 00:15:00|30.15|27.55|30.09|27.49|30.16|27.56|30.02|27.42|0
1735863600000|2025-01-03 00:20:00|30.1|27.5|30.12|27.52|30.19|27.59|30.06|27.46|0
1735863900000|2025-01-03 00:25:00|30.1|27.5|29.92|27.32|30.12|27.52|29.86|27.26|0
1735864200000|2025-01-03 00:30:00|29.93|27.33|29.89|27.29|29.95|27.35|29.85|27.25|0
1735864500000|2025-01-03 00:35:00|29.88|27.28|29.79|27.19|29.89|27.29|29.76|27.16|0
1735864800000|2025-01-03 00:40:00|29.8|27.2|29.82|27.22|29.85|27.25|29.76|27.16|0
1735865100000|2025-01-03 00:45:00|29.83|27.23|29.81|27.21|29.84|27.24|29.78|27.18|0
1735865400000|2025-01-03 00:50:00|29.8|27.2|29.78|27.18|29.85|27.25|29.75|27.15|0
1735865700000|2025-01-03 00:55:00|29.77|27.17|29.75|27.15|29.79|27.19|29.75|27.15|0
1735866000000|2025-01-03 01:00:00|29.77|27.17|29.78|27.18|29.81|27.21|29.75|27.15|0
1735866300000|2025-01-03 01:05:00|29.79|27.19|29.65|27.05|29.8|27.2|29.63|27.03|0
1735866600000|2025-01-03 01:10:00|29.67|27.07|29.72|27.12|29.72|27.12|29.64|27.04|0
1735866900000|2025-01-03 01:15:00|29.73|27.13|29.73|27.13|29.79|27.19|29.72|27.12|0
1735867200000|2025-01-03 01:20:00|29.72|27.12|29.89|27.29|29.91|27.31|29.72|27.12|0
1735867500000|2025-01-03 01:25:00|29.9|27.3|29.91|27.31|29.99|27.39|29.87|27.27|0
1735867800000|2025-01-03 01:30:00|29.81|27.41|29.75|27.35|29.9|27.5|29.75|27.35|0
1735868100000|2025-01-03 01:35:00|29.74|27.34|29.79|27.39|29.85|27.45|29.72|27.32|0
1735868400000|2025-01-03 01:40:00|29.78|27.38|29.87|27.47|29.9|27.5|29.75|27.35|0
1735868700000|2025-01-03 01:45:00|29.86|27.46|29.9|27.5|30|27.6|29.86|27.46|0
1735869000000|2025-01-03 01:50:00|29.88|27.48|29.73|27.33|29.91|27.51|29.73|27.33|0
1735869300000|2025-01-03 01:55:00|29.72|27.32|29.83|27.43|29.86|27.46|29.71|27.31|0
1735869600000|2025-01-03 02:00:00|29.82|27.42|29.68|27.28|29.83|27.43|29.68|27.28|0
1735869900000|2025-01-03 02:05:00|29.66|27.26|29.74|27.34|29.8|27.4|29.66|27.26|0
1735870200000|2025-01-03 02:10:00|29.76|27.36|29.62|27.22|29.77|27.37|29.59|27.19|0
1735870500000|2025-01-03 02:15:00|29.6|27.2|29.53|27.13|29.62|27.22|29.52|27.12|0
1735870800000|2025-01-03 02:20:00|29.52|27.12|29.49|27.09|29.54|27.14|29.44|27.04|0
1735871100000|2025-01-03 02:25:00|29.48|27.08|29.48|27.08|29.52|27.12|29.42|27.02|0
1735871400000|2025-01-03 02:30:00|29.47|27.07|29.63|27.23|29.66|27.26|29.47|27.07|0
1735871700000|2025-01-03 02:35:00|29.64|27.24|29.63|27.23|29.68|27.28|29.59|27.19|0
1735872000000|2025-01-03 02:40:00|29.64|27.24|29.6|27.2|29.67|27.27|29.58|27.18|0
1735872300000|2025-01-03 02:45:00|29.58|27.18|29.71|27.31|29.72|27.32|29.58|27.18|0
1735872600000|2025-01-03 02:50:00|29.72|27.32|29.66|27.26|29.77|27.37|29.65|27.25|0
1735872900000|2025-01-03 02:55:00|29.68|27.28|29.57|27.17|29.7|27.3|29.57|27.17|0
1735873200000|2025-01-03 03:00:00|29.55|27.15|29.46|27.06|29.57|27.17|29.44|27.04|0
1735873500000|2025-01-03 03:05:00|29.47|27.07|29.46|27.06|29.51|27.11|29.39|26.99|0
1735873800000|2025-01-03 03:10:00|29.44|27.04|29.39|26.99|29.48|27.08|29.37|26.97|0
1735874100000|2025-01-03 03:15:00|29.4|27|29.45|27.05|29.48|27.08|29.39|26.99|0
1735874400000|2025-01-03 03:20:00|29.44|27.04|29.41|27.01|29.49|27.09|29.41|27.01|0
1735874700000|2025-01-03 03:25:00|29.38|26.98|29.45|27.05|29.46|27.06|29.37|26.97|0
1735875000000|2025-01-03 03:30:00|29.42|27.02|29.42|27.02|29.49|27.09|29.4|27|0
1735875300000|2025-01-03 03:35:00|29.44|27.04|29.5|27.1|29.52|27.12|29.44|27.04|0
1735875600000|2025-01-03 03:40:00|29.47|27.07|29.42|27.02|29.47|27.07|29.42|27.02|0
1735875900000|2025-01-03 03:45:00|29.43|27.03|29.45|27.05|29.49|27.09|29.42|27.02|0
1735876200000|2025-01-03 03:50:00|29.46|27.06|29.53|27.13|29.55|27.15|29.45|27.05|0
1735876500000|2025-01-03 03:55:00|29.52|27.12|29.51|27.11|29.55|27.15|29.5|27.1|0
1735876800000|2025-01-03 04:00:00|29.5|27.1|29.54|27.14|29.56|27.16|29.43|27.03|0
1735877100000|2025-01-03 04:05:00|29.55|27.15|29.58|27.18|29.59|27.19|29.54|27.14|0
1735877400000|2025-01-03 04:10:00|29.56|27.16|29.63|27.23|29.63|27.23|29.55|27.15|0
1735877700000|2025-01-03 04:15:00|29.62|27.22|29.53|27.13|29.64|27.24|29.53|27.13|0
1735878000000|2025-01-03 04:20:00|29.54|27.14|29.53|27.13|29.55|27.15|29.5|27.1|0
1735878300000|2025-01-03 04:25:00|29.54|27.14|29.54|27.14|29.56|27.16|29.52|27.12|0
1735878600000|2025-01-03 04:30:00|29.53|27.13|29.54|27.14|29.56|27.16|29.53|27.13|0
1735878900000|2025-01-03 04:35:00|29.55|27.15|29.63|27.23|29.65|27.25|29.54|27.14|0
1735879200000|2025-01-03 04:40:00|29.62|27.22|29.62|27.22|29.66|27.26|29.61|27.21|0
1735879500000|2025-01-03 04:45:00|29.63|27.23|29.61|27.21|29.63|27.23|29.61|27.21|0
1735879800000|2025-01-03 04:50:00|29.6|27.2|29.56|27.16|29.6|27.2|29.55|27.15|0
1735880100000|2025-01-03 04:55:00|29.59|27.19|29.72|27.32|29.73|27.33|29.59|27.19|0
1735880400000|2025-01-03 05:00:00|29.7|27.3|29.77|27.37|29.82|27.42|29.7|27.3|0
1735880700000|2025-01-03 05:05:00|29.78|27.38|29.76|27.36|29.81|27.41|29.75|27.35|0
1735881000000|2025-01-03 05:10:00|29.77|27.37|29.74|27.34|29.79|27.39|29.72|27.32|0
1735881300000|2025-01-03 05:15:00|29.72|27.32|29.81|27.41|29.84|27.44|29.72|27.32|0
1735881600000|2025-01-03 05:20:00|29.82|27.42|29.76|27.36|29.89|27.49|29.76|27.36|0
1735881900000|2025-01-03 05:25:00|29.77|27.37|29.72|27.32|29.79|27.39|29.71|27.31|0
1735882200000|2025-01-03 05:30:00|29.73|27.33|29.68|27.28|29.8|27.4|29.66|27.26|0
1735882500000|2025-01-03 05:35:00|29.69|27.29|29.65|27.25|29.69|27.29|29.64|27.24|0
1735882800000|2025-01-03 05:40:00|29.66|27.26|29.66|27.26|29.72|27.32|29.66|27.26|0
1735883100000|2025-01-03 05:45:00|29.67|27.27|29.65|27.25|29.69|27.29|29.62|27.22|0
1735883400000|2025-01-03 05:50:00|29.64|27.24|29.76|27.36|29.77|27.37|29.63|27.23|0
1735883700000|2025-01-03 05:55:00|29.78|27.38|29.68|27.28|29.78|27.38|29.67|27.27|0
1735884000000|2025-01-03 06:00:00|29.7|27.3|29.68|27.28|29.71|27.31|29.67|27.27|0
1735884300000|2025-01-03 06:05:00|29.7|27.3|29.72|27.32|29.76|27.36|29.7|27.3|0
1735884600000|2025-01-03 06:10:00|29.71|27.31|29.63|27.23|29.76|27.36|29.61|27.21|0
1735884900000|2025-01-03 06:15:00|29.64|27.24|29.56|27.16|29.67|27.27|29.56|27.16|0
1735885200000|2025-01-03 06:20:00|29.57|27.17|29.57|27.17|29.61|27.21|29.54|27.14|0
1735885500000|2025-01-03 06:25:00|29.55|27.15|29.52|27.12|29.55|27.15|29.5|27.1|0
1735885800000|2025-01-03 06:30:00|29.53|27.13|29.4|27|29.53|27.13|29.39|26.99|0
1735886100000|2025-01-03 06:35:00|29.41|27.01|29.5|27.1|29.54|27.14|29.41|27.01|0
1735886400000|2025-01-03 06:40:00|29.48|27.08|29.45|27.05|29.5|27.1|29.44|27.04|0
1735886700000|2025-01-03 06:45:00|29.44|27.04|29.55|27.15|29.56|27.16|29.43|27.03|0
1735887000000|2025-01-03 06:50:00|29.53|27.13|29.48|27.08|29.53|27.13|29.45|27.05|0
1735887300000|2025-01-03 06:55:00|29.49|27.09|29.57|27.17|29.58|27.18|29.45|27.05|0
1735887600000|2025-01-03 07:00:00|29.56|27.16|30.1|27.7|30.1|27.7|29.46|27.06|0
1735887900000|2025-01-03 07:05:00|30.09|27.69|30.17|27.77|30.17|27.77|30.09|27.69|0
1735888200000|2025-01-03 07:10:00|30.23|27.83|30.18|27.78|30.28|27.88|30.16|27.76|0
1735888500000|2025-01-03 07:15:00|30.17|27.77|29.9|27.5|30.17|27.77|29.88|27.48|0
1735888800000|2025-01-03 07:20:00|29.91|27.51|30.06|27.66|30.13|27.73|29.89|27.49|0
1735889100000|2025-01-03 07:25:00|30.07|27.67|30|27.6|30.11|27.71|29.99|27.59|0
1735889400000|2025-01-03 07:30:00|29.99|27.59|29.95|27.55|30.04|27.64|29.93|27.53|0
1735889700000|2025-01-03 07:35:00|29.96|27.56|30|27.6|30|27.6|29.95|27.55|0
1735890000000|2025-01-03 07:40:00|29.98|27.58|29.95|27.55|30.04|27.64|29.91|27.51|0
1735890300000|2025-01-03 07:45:00|29.98|27.58|29.91|27.51|29.99|27.59|29.88|27.48|0
1735890600000|2025-01-03 07:50:00|29.92|27.52|29.91|27.51|29.92|27.52|29.83|27.43|0
1735890900000|2025-01-03 07:55:00|29.92|27.52|29.94|27.54|29.94|27.54|29.88|27.48|0
1735891200000|2025-01-03 08:00:00|29.92|27.52|29.8|27.4|29.94|27.54|29.61|27.21|0
1735891500000|2025-01-03 08:05:00|29.84|27.44|29.69|27.29|29.89|27.49|29.66|27.26|0
1735891800000|2025-01-03 08:10:00|29.72|27.32|29.62|27.22|29.74|27.34|29.59|27.19|0
1735892100000|2025-01-03 08:15:00|29.63|27.23|29.66|27.26|29.75|27.35|29.59|27.19|0
1735892400000|2025-01-03 08:20:00|29.63|27.23|29.8|27.4|29.83|27.43|29.63|27.23|0
1735892700000|2025-01-03 08:25:00|29.81|27.41|30.08|27.68|30.09|27.69|29.77|27.37|0
1735893000000|2025-01-03 08:30:00|30.11|27.71|30.09|27.69|30.26|27.86|30.07|27.67|0
1735893300000|2025-01-03 08:35:00|30.13|27.73|30.19|27.79|30.2|27.8|30.06|27.66|0
1735893600000|2025-01-03 08:40:00|30.17|27.77|30.12|27.72|30.21|27.81|30.08|27.68|0
1735893900000|2025-01-03 08:45:00|30.1|27.7|30.14|27.74|30.19|27.79|30.01|27.61|0
1735894200000|2025-01-03 08:50:00|30.12|27.72|30.01|27.61|30.13|27.73|29.99|27.59|0
1735894500000|2025-01-03 08:55:00|30|27.6|29.98|27.58|30.05|27.65|29.96|27.56|0
1735894800000|2025-01-03 09:00:00|29.99|27.59|29.85|27.45|30.07|27.67|29.85|27.45|0
1735895100000|2025-01-03 09:05:00|29.82|27.42|29.56|27.16|29.82|27.42|29.54|27.14|0
1735895400000|2025-01-03 09:10:00|29.59|27.19|29.47|27.07|30.46|28.06|29.45|27.05|0
1735895700000|2025-01-03 09:15:00|29.48|27.08|29.48|27.08|29.52|27.12|29.35|26.95|0
1735896000000|2025-01-03 09:20:00|29.49|27.09|29.23|26.83|29.5|27.1|29.23|26.83|0
1735896300000|2025-01-03 09:25:00|29.25|26.85|29.37|26.97|29.37|26.97|29.23|26.83|0
1735896600000|2025-01-03 09:30:00|29.35|26.95|29.42|27.02|29.5|27.1|29.35|26.95|0
1735896900000|2025-01-03 09:35:00|29.41|27.01|29.42|27.02|29.46|27.06|29.39|26.99|0
1735897200000|2025-01-03 09:40:00|29.41|27.01|29.31|26.91|29.41|27.01|29.28|26.88|0
1735897500000|2025-01-03 09:45:00|29.32|26.92|29.42|27.02|29.44|27.04|29.32|26.92|0
1735897800000|2025-01-03 09:50:00|29.4|27|29.36|26.96|29.46|27.06|29.35|26.95|0
1735898100000|2025-01-03 09:55:00|29.35|26.95|29.39|26.99|29.39|26.99|29.28|26.88|0
1735898400000|2025-01-03 10:00:00|29.38|26.98|29.57|27.17|29.59|27.19|29.38|26.98|0
1735898700000|2025-01-03 10:05:00|29.58|27.18|29.53|27.13|29.59|27.19|29.51|27.11|0
1735899000000|2025-01-03 10:10:00|29.54|27.14|29.5|27.1|29.57|27.17|29.5|27.1|0
1735899300000|2025-01-03 10:15:00|29.49|27.09|29.54|27.14|29.57|27.17|29.49|27.09|0
1735899600000|2025-01-03 10:20:00|29.56|27.16|29.65|27.25|29.71|27.31|29.56|27.16|0
1735899900000|2025-01-03 10:25:00|29.66|27.26|29.62|27.22|29.77|27.37|29.61|27.21|0
1735900200000|2025-01-03 10:30:00|29.64|27.24|29.73|27.33|29.74|27.34|29.61|27.21|0
1735900500000|2025-01-03 10:35:00|29.74|27.34|29.69|27.29|29.77|27.37|29.67|27.27|0
1735900800000|2025-01-03 10:40:00|29.71|27.31|29.69|27.29|29.71|27.31|29.67|27.27|0
1735901100000|2025-01-03 10:45:00|29.71|27.31|29.76|27.36|29.78|27.38|29.69|27.29|0
1735901400000|2025-01-03 10:50:00|29.77|27.37|29.93|27.53|29.96|27.56|29.77|27.37|0
1735901700000|2025-01-03 10:55:00|29.92|27.52|29.87|27.47|29.94|27.54|29.86|27.46|0
1735902000000|2025-01-03 11:00:00|29.86|27.46|29.87|27.47|29.93|27.53|29.83|27.43|0
1735902300000|2025-01-03 11:05:00|29.88|27.48|30.08|27.68|30.08|27.68|29.88|27.48|0
1735902600000|2025-01-03 11:10:00|30.06|27.66|30.02|27.62|30.11|27.71|30.01|27.61|0
1735902900000|2025-01-03 11:15:00|30.03|27.63|29.98|27.58|30.03|27.63|29.92|27.52|0
1735903200000|2025-01-03 11:20:00|29.96|27.56|29.89|27.49|29.99|27.59|29.89|27.49|0
1735903500000|2025-01-03 11:25:00|29.87|27.47|29.85|27.45|29.88|27.48|29.8|27.4|0
1735903800000|2025-01-03 11:30:00|29.86|27.46|29.96|27.56|29.96|27.56|29.86|27.46|0
1735904100000|2025-01-03 11:35:00|29.97|27.57|29.9|27.5|29.97|27.57|29.88|27.48|0
1735904400000|2025-01-03 11:40:00|29.89|27.49|29.9|27.5|29.93|27.53|29.86|27.46|0
1735904700000|2025-01-03 11:45:00|29.89|27.49|29.9|27.5|29.92|27.52|29.86|27.46|0
1735905000000|2025-01-03 11:50:00|29.93|27.53|29.9|27.5|29.99|27.59|29.68|27.28|0
1735905300000|2025-01-03 11:55:00|29.92|27.52|29.88|27.48|29.92|27.52|29.86|27.46|0
1735905600000|2025-01-03 12:00:00|29.93|27.53|30.03|27.63|30.03|27.63|29.92|27.52|0
1735905900000|2025-01-03 12:05:00|30.08|27.68|30.05|27.65|30.12|27.72|30|27.6|0
1735906200000|2025-01-03 12:10:00|30.03|27.63|29.95|27.55|30.05|27.65|29.93|27.53|0
1735906500000|2025-01-03 12:15:00|29.97|27.57|30.17|27.77|30.17|27.77|29.95|27.55|0
1735906800000|2025-01-03 12:20:00|30.16|27.76|29.98|27.58|30.17|27.77|29.98|27.58|0
1735907100000|2025-01-03 12:25:00|29.99|27.59|29.87|27.47|29.99|27.59|29.86|27.46|0
1735907400000|2025-01-03 12:30:00|29.88|27.48|29.95|27.55|29.96|27.56|29.84|27.44|0
1735907700000|2025-01-03 12:35:00|29.96|27.56|29.86|27.46|30|27.6|29.85|27.45|0
1735908000000|2025-01-03 12:40:00|29.85|27.45|29.93|27.53|29.95|27.55|29.82|27.42|0
1735908300000|2025-01-03 12:45:00|29.92|27.52|29.86|27.46|29.92|27.52|29.81|27.41|0
1735908600000|2025-01-03 12:50:00|29.87|27.47|29.74|27.34|29.89|27.49|29.74|27.34|0
1735908900000|2025-01-03 12:55:00|29.75|27.35|29.71|27.31|29.75|27.35|29.68|27.28|0
1735909200000|2025-01-03 13:00:00|29.74|27.34|29.52|27.12|29.75|27.35|29.46|27.06|0
1735909500000|2025-01-03 13:05:00|29.51|27.11|29.46|27.06|29.56|27.16|29.42|27.02|0
1735909800000|2025-01-03 13:10:00|29.45|27.05|29.53|27.13|29.67|27.27|29.4|27|0
1735910100000|2025-01-03 13:15:00|29.52|27.12|29.62|27.22|29.62|27.22|29.48|27.08|0
1735910400000|2025-01-03 13:20:00|29.63|27.23|29.5|27.1|29.65|27.25|29.5|27.1|0
1735910700000|2025-01-03 13:25:00|29.51|27.11|29.47|27.07|29.58|27.18|29.44|27.04|0
1735911000000|2025-01-03 13:30:00|29.46|27.06|29.34|26.94|29.48|27.08|29.34|26.94|0
1735911300000|2025-01-03 13:35:00|29.36|26.96|29.44|27.04|29.44|27.04|29.34|26.94|0
1735911600000|2025-01-03 13:40:00|29.42|27.02|29.45|27.05|29.45|27.05|29.34|26.94|0
1735911900000|2025-01-03 13:45:00|29.46|27.06|29.44|27.04|29.57|27.17|29.44|27.04|0
1735912200000|2025-01-03 13:50:00|29.46|27.06|29.61|27.21|29.72|27.32|29.45|27.05|0
1735912500000|2025-01-03 13:55:00|29.6|27.2|29.77|27.37|29.77|27.37|29.6|27.2|0
1735912800000|2025-01-03 14:00:00|29.75|27.35|29.66|27.26|29.75|27.35|29.59|27.19|0
1735913100000|2025-01-03 14:05:00|29.68|27.28|29.38|26.98|29.69|27.29|29.38|26.98|0
1735913400000|2025-01-03 14:10:00|29.39|26.99|29.32|26.92|29.42|27.02|29.31|26.91|0
1735913700000|2025-01-03 14:15:00|29.31|26.91|29.11|26.71|29.35|26.95|29.11|26.71|0
1735914000000|2025-01-03 14:20:00|29.12|26.72|29.1|26.7|29.12|26.72|29.04|26.64|0
1735914300000|2025-01-03 14:25:00|29.08|26.68|29|26.6|29.08|26.68|28.94|26.54|0
1735914600000|2025-01-03 14:30:00|28.97|26.57|28.67|26.27|29.17|26.77|28.38|25.98|0
1735914900000|2025-01-03 14:35:00|28.66|26.26|27.93|25.53|28.89|26.49|27.93|25.53|0
1735915200000|2025-01-03 14:40:00|27.89|25.49|28.34|25.94|28.77|26.37|27.86|25.46|0
1735915500000|2025-01-03 14:45:00|28.35|25.95|29.06|26.66|29.27|26.87|28.26|25.86|0
1735915800000|2025-01-03 14:50:00|29.09|26.69|29.22|26.82|29.65|27.25|28.89|26.49|0
1735916100000|2025-01-03 14:55:00|29.19|26.79|29.06|26.66|29.31|26.91|28.99|26.59|0
1735916400000|2025-01-03 15:00:00|29.05|26.65|28.29|25.89|29.1|26.7|28.29|25.89|0
1735916700000|2025-01-03 15:05:00|28.35|25.95|28.28|25.88|28.51|26.11|28.1|25.7|0
1735917000000|2025-01-03 15:10:00|28.23|25.83|28.77|26.37|29.01|26.61|28.14|25.74|0
1735917300000|2025-01-03 15:15:00|28.75|26.35|29.1|26.7|29.33|26.93|28.56|26.16|0
1735917600000|2025-01-03 15:20:00|29.03|26.63|28.95|26.55|29.69|27.29|28.87|26.47|0
1735917900000|2025-01-03 15:25:00|28.94|26.54|28.51|26.11|29.04|26.64|28.49|26.09|0
1735918200000|2025-01-03 15:30:00|28.58|26.18|28.37|25.97|28.85|26.45|28.36|25.96|0
1735918500000|2025-01-03 15:35:00|28.36|25.96|28.39|25.99|28.54|26.14|28.06|25.66|0
1735918800000|2025-01-03 15:40:00|28.35|25.95|28.27|25.87|28.47|26.07|27.87|25.47|0
1735919100000|2025-01-03 15:45:00|28.28|25.88|28.1|25.7|28.31|25.91|27.91|25.51|0
1735919400000|2025-01-03 15:50:00|28.08|25.68|28.2|25.8|28.33|25.93|27.97|25.57|0
1735919700000|2025-01-03 15:55:00|28.23|25.83|27.97|25.57|28.32|25.92|27.91|25.51|0
1735920000000|2025-01-03 16:00:00|27.94|25.54|27.76|25.36|28.07|25.67|27.61|25.21|0
1735920300000|2025-01-03 16:05:00|27.75|25.35|28.33|25.93|28.44|26.04|27.75|25.35|0
1735920600000|2025-01-03 16:10:00|28.28|25.88|28.28|25.88|28.51|26.11|28.24|25.84|0
1735920900000|2025-01-03 16:15:00|28.3|25.9|28.21|25.81|28.41|26.01|28.17|25.77|0
1735921200000|2025-01-03 16:20:00|28.2|25.8|28.04|25.64|28.28|25.88|27.93|25.53|0
1735921500000|2025-01-03 16:25:00|28.07|25.67|27.73|25.33|28.07|25.67|27.71|25.31|0
1735921800000|2025-01-03 16:30:00|27.72|25.32|27.41|25.01|27.75|25.35|27.39|24.99|0
1735922100000|2025-01-03 16:35:00|27.4|25|27.36|24.96|27.57|25.17|27.21|24.81|0
1735922400000|2025-01-03 16:40:00|27.32|24.92|27.12|24.72|27.91|25.51|27.07|24.67|0
1735922700000|2025-01-03 16:45:00|27.13|24.73|26.86|24.46|27.61|25.21|26.82|24.42|0
1735923000000|2025-01-03 16:50:00|26.85|24.45|26.84|24.44|26.9|24.5|26.76|24.36|0
1735923300000|2025-01-03 16:55:00|26.85|24.45|27.07|24.67|27.1|24.7|26.79|24.39|0
1735923600000|2025-01-03 17:00:00|27.06|24.66|26.86|24.46|27.06|24.66|26.85|24.45|0
1735923900000|2025-01-03 17:05:00|26.85|24.45|26.89|24.49|26.92|24.52|26.73|24.33|0
1735924200000|2025-01-03 17:10:00|26.92|24.52|27.1|24.7|27.1|24.7|26.82|24.42|0
1735924500000|2025-01-03 17:15:00|27.12|24.72|27.18|24.78|27.19|24.79|26.82|24.42|0
1735924800000|2025-01-03 17:20:00|27.14|24.74|26.99|24.59|27.23|24.83|26.99|24.59|0
1735925100000|2025-01-03 17:25:00|27|24.6|27.39|24.99|27.4|25|26.89|24.49|0
1735925400000|2025-01-03 17:30:00|27.36|24.96|27.31|24.91|27.49|25.09|27.27|24.87|0
1735925700000|2025-01-03 17:35:00|27.32|24.92|27.31|24.91|27.39|24.99|27.26|24.86|0
1735926000000|2025-01-03 17:40:00|27.3|24.9|27.32|24.92|27.33|24.93|27.22|24.82|0
1735926300000|2025-01-03 17:45:00|27.31|24.91|27.24|24.84|27.42|25.02|27.22|24.82|0
1735926600000|2025-01-03 17:50:00|27.26|24.86|27.19|24.79|27.26|24.86|27.12|24.72|0
1735926900000|2025-01-03 17:55:00|27.21|24.81|27.12|24.72|27.23|24.83|27.08|24.68|0
1735927200000|2025-01-03 18:00:00|27.13|24.73|27.2|24.8|27.35|24.95|27.08|24.68|0
1735927500000|2025-01-03 18:05:00|27.22|24.82|27.15|24.75|27.24|24.84|27.09|24.69|0
1735927800000|2025-01-03 18:10:00|27.14|24.74|27.11|24.71|27.19|24.79|27.08|24.68|0
1735928100000|2025-01-03 18:15:00|27.1|24.7|27.01|24.61|27.14|24.74|27.01|24.61|0
1735928400000|2025-01-03 18:20:00|26.99|24.59|27.05|24.65|27.07|24.67|26.94|24.54|0
1735928700000|2025-01-03 18:25:00|27.04|24.64|26.69|24.29|27.04|24.64|26.69|24.29|0
1735929000000|2025-01-03 18:30:00|26.7|24.3|26.78|24.38|26.85|24.45|26.58|24.18|0
1735929300000|2025-01-03 18:35:00|26.77|24.37|26.55|24.15|26.78|24.38|26.54|24.14|0
1735929600000|2025-01-03 18:40:00|26.54|24.14|26.22|23.82|26.64|24.24|26.17|23.77|0
1735929900000|2025-01-03 18:45:00|26.21|23.81|26.18|23.78|26.21|23.81|26.14|23.74|0
1735930200000|2025-01-03 18:50:00|26.2|23.8|26.23|23.83|26.33|23.93|26.18|23.78|0
1735930500000|2025-01-03 18:55:00|26.22|23.82|26.35|23.95|26.44|24.04|26.17|23.77|0
1735930800000|2025-01-03 19:00:00|26.41|24.01|26.22|23.82|26.45|24.05|26.19|23.79|0
1735931100000|2025-01-03 19:05:00|26.23|23.83|26.11|23.71|26.3|23.9|26.11|23.71|0
1735931400000|2025-01-03 19:10:00|26.09|23.69|26.09|23.69|26.19|23.79|26.04|23.64|0
1735931700000|2025-01-03 19:15:00|26.08|23.68|25.96|23.56|26.13|23.73|25.96|23.56|0
1735932000000|2025-01-03 19:20:00|25.97|23.57|26.07|23.67|26.07|23.67|25.94|23.54|0
1735932300000|2025-01-03 19:25:00|26.08|23.68|25.98|23.58|26.14|23.74|25.98|23.58|0
1735932600000|2025-01-03 19:30:00|26.01|23.61|25.88|23.48|26.03|23.63|25.86|23.46|0
1735932900000|2025-01-03 19:35:00|25.87|23.47|25.75|23.35|25.91|23.51|25.74|23.34|0
1735933200000|2025-01-03 19:40:00|25.77|23.37|25.83|23.43|25.86|23.46|25.75|23.35|0
1735933500000|2025-01-03 19:45:00|25.85|23.45|25.86|23.46|25.91|23.51|25.77|23.37|0
1735933800000|2025-01-03 19:50:00|25.84|23.44|25.96|23.56|26.06|23.66|25.84|23.44|0
1735934100000|2025-01-03 19:55:00|25.95|23.55|25.99|23.59|26.02|23.62|25.94|23.54|0
1735934400000|2025-01-03 20:00:00|26.05|23.65|26.21|23.81|26.28|23.88|26.05|23.65|0
1735934700000|2025-01-03 20:05:00|26.23|23.83|26.13|23.73|26.26|23.86|26.06|23.66|0
1735935000000|2025-01-03 20:10:00|26.14|23.74|26.08|23.68|26.19|23.79|26.05|23.65|0
1735935300000|2025-01-03 20:15:00|26.09|23.69|26.1|23.7|26.11|23.71|26.05|23.65|0
1735935600000|2025-01-03 20:20:00|26.11|23.71|26.15|23.75|26.19|23.79|26.05|23.65|0
1735935900000|2025-01-03 20:25:00|26.14|23.74|26.06|23.66|26.19|23.79|26.04|23.64|0
1735936200000|2025-01-03 20:30:00|26.14|23.74|26.17|23.77|26.33|23.93|26.1|23.7|0
1735936500000|2025-01-03 20:35:00|26.16|23.76|26.16|23.76|26.21|23.81|26.05|23.65|0
1735936800000|2025-01-03 20:40:00|26.18|23.78|26.25|23.85|26.27|23.87|26.12|23.72|0
1735937100000|2025-01-03 20:45:00|26.24|23.84|26.36|23.96|26.49|24.09|26.19|23.79|0
1735937400000|2025-01-03 20:50:00|26.37|23.97|26.35|23.95|26.47|24.07|26.26|23.86|0
1735937700000|2025-01-03 20:55:00|26.36|23.96|26.08|23.68|26.36|23.96|25.97|23.57|0
1735938000000|2025-01-03 21:00:00|26.12|23.72|26.21|23.81|26.29|23.89|26.1|23.7|0
1735938300000|2025-01-03 21:05:00|26.22|23.82|26.16|23.76|26.24|23.84|26.14|23.74|0
1735938600000|2025-01-03 21:10:00|26.18|23.78|26.23|23.83|26.25|23.85|26.17|23.77|0
1736126400000|2025-01-06 01:20:00|25.92|23.32|25.98|23.38|26.01|23.41|25.92|23.32|0
1736126700000|2025-01-06 01:25:00|25.99|23.39|26|23.4|26.02|23.42|25.97|23.37|0
1736127000000|2025-01-06 01:30:00|25.9|23.5|25.88|23.48|25.92|23.52|25.84|23.44|0
1736127300000|2025-01-06 01:35:00|25.89|23.49|25.95|23.55|26.01|23.61|25.89|23.49|0
1736127600000|2025-01-06 01:40:00|25.96|23.56|25.94|23.54|25.99|23.59|25.94|23.54|0
1736127900000|2025-01-06 01:45:00|25.93|23.53|26|23.6|26|23.6|25.9|23.5|0
1736128200000|2025-01-06 01:50:00|26.01|23.61|25.96|23.56|26.03|23.63|25.96|23.56|0
1736128500000|2025-01-06 01:55:00|25.97|23.57|25.89|23.49|25.97|23.57|25.89|23.49|0
1736128800000|2025-01-06 02:00:00|25.9|23.5|26.03|23.63|26.05|23.65|25.9|23.5|0
1736129100000|2025-01-06 02:05:00|26.04|23.64|25.93|23.53|26.04|23.64|25.88|23.48|0
1736129400000|2025-01-06 02:10:00|25.92|23.52|25.8|23.4|25.92|23.52|25.77|23.37|0
1736129700000|2025-01-06 02:15:00|25.79|23.39|25.74|23.34|25.8|23.4|25.73|23.33|0
1736130000000|2025-01-06 02:20:00|25.73|23.33|25.77|23.37|25.78|23.38|25.71|23.31|0
1736130300000|2025-01-06 02:25:00|25.78|23.38|25.92|23.52|25.93|23.53|25.76|23.36|0
1736130600000|2025-01-06 02:30:00|25.93|23.53|25.88|23.48|25.95|23.55|25.84|23.44|0
1736130900000|2025-01-06 02:35:00|25.89|23.49|25.83|23.43|25.9|23.5|25.83|23.43|0
1736131200000|2025-01-06 02:40:00|25.84|23.44|25.92|23.52|25.94|23.54|25.82|23.42|0
1736131500000|2025-01-06 02:45:00|25.91|23.51|25.83|23.43|25.92|23.52|25.83|23.43|0
1736131800000|2025-01-06 02:50:00|25.81|23.41|25.79|23.39|25.85|23.45|25.79|23.39|0
1736132100000|2025-01-06 02:55:00|25.8|23.4|25.8|23.4|25.8|23.4|25.78|23.38|0
1736132400000|2025-01-06 03:00:00|25.79|23.39|25.81|23.41|25.81|23.41|25.78|23.38|0
1736132700000|2025-01-06 03:05:00|25.8|23.4|25.85|23.45|25.86|23.46|25.79|23.39|0
1736133000000|2025-01-06 03:10:00|25.86|23.46|25.81|23.41|25.86|23.46|25.81|23.41|0
1736133300000|2025-01-06 03:15:00|25.8|23.4|25.82|23.42|25.83|23.43|25.78|23.38|0
1736133600000|2025-01-06 03:20:00|25.81|23.41|25.85|23.45|25.86|23.46|25.81|23.41|0
1736133900000|2025-01-06 03:25:00|25.88|23.48|25.86|23.46|25.9|23.5|25.84|23.44|0
1736134200000|2025-01-06 03:30:00|25.85|23.45|25.79|23.39|25.86|23.46|25.79|23.39|0
1736134500000|2025-01-06 03:35:00|25.78|23.38|25.75|23.35|25.79|23.39|25.74|23.34|0
1736134800000|2025-01-06 03:40:00|25.76|23.36|25.8|23.4|25.83|23.43|25.75|23.35|0
1736135100000|2025-01-06 03:45:00|25.81|23.41|25.84|23.44|25.85|23.45|25.81|23.41|0
1736135400000|2025-01-06 03:50:00|25.82|23.42|25.85|23.45|25.85|23.45|25.81|23.41|0
1736135700000|2025-01-06 03:55:00|25.86|23.46|25.85|23.45|25.87|23.47|25.83|23.43|0
1736136000000|2025-01-06 04:00:00|25.83|23.43|25.85|23.45|25.86|23.46|25.82|23.42|0
1736136300000|2025-01-06 04:05:00|25.84|23.44|25.81|23.41|25.84|23.44|25.81|23.41|0
1736136600000|2025-01-06 04:10:00|25.82|23.42|25.81|23.41|25.82|23.42|25.79|23.39|0
1736136900000|2025-01-06 04:15:00|25.83|23.43|25.78|23.38|25.85|23.45|25.77|23.37|0
1736137200000|2025-01-06 04:20:00|25.79|23.39|25.74|23.34|25.79|23.39|25.73|23.33|0
1736137500000|2025-01-06 04:25:00|25.73|23.33|25.71|23.31|25.74|23.34|25.69|23.29|0
1736137800000|2025-01-06 04:30:00|25.7|23.3|25.69|23.29|25.71|23.31|25.68|23.28|0
1736138100000|2025-01-06 04:35:00|25.7|23.3|25.67|23.27|25.72|23.32|25.67|23.27|0
1736138400000|2025-01-06 04:40:00|25.68|23.28|25.68|23.28|25.7|23.3|25.67|23.27|0
1736138700000|2025-01-06 04:45:00|25.69|23.29|25.7|23.3|25.7|23.3|25.68|23.28|0
1736139000000|2025-01-06 04:50:00|25.71|23.31|25.72|23.32|25.74|23.34|25.7|23.3|0
1736139300000|2025-01-06 04:55:00|25.71|23.31|25.69|23.29|25.72|23.32|25.69|23.29|0
1736139600000|2025-01-06 05:00:00|25.7|23.3|25.71|23.31|25.71|23.31|25.65|23.25|0
1736139900000|2025-01-06 05:05:00|25.7|23.3|25.65|23.25|25.7|23.3|25.65|23.25|0
1736140200000|2025-01-06 05:10:00|25.66|23.26|25.65|23.25|25.67|23.27|25.65|23.25|0
1736140500000|2025-01-06 05:15:00|25.64|23.24|25.67|23.27|25.67|23.27|25.64|23.24|0
1736140800000|2025-01-06 05:20:00|25.66|23.26|25.54|23.14|25.67|23.27|25.53|23.13|0
1736141100000|2025-01-06 05:25:00|25.51|23.11|25.51|23.11|25.54|23.14|25.5|23.1|0
1736141400000|2025-01-06 05:30:00|25.5|23.1|25.42|23.02|25.5|23.1|25.39|22.99|0
1736141700000|2025-01-06 05:35:00|25.43|23.03|25.44|23.04|25.45|23.05|25.41|23.01|0
1736142000000|2025-01-06 05:40:00|25.45|23.05|25.49|23.09|25.49|23.09|25.43|23.03|0
1736142300000|2025-01-06 05:45:00|25.5|23.1|25.5|23.1|25.53|23.13|25.5|23.1|0
1736142600000|2025-01-06 05:50:00|25.48|23.08|25.47|23.07|25.52|23.12|25.47|23.07|0
1736142900000|2025-01-06 05:55:00|25.48|23.08|25.48|23.08|25.49|23.09|25.47|23.07|0
1736143200000|2025-01-06 06:00:00|25.49|23.09|25.47|23.07|25.49|23.09|25.45|23.05|0
1736143500000|2025-01-06 06:05:00|25.48|23.08|25.53|23.13|25.53|23.13|25.47|23.07|0
1736143800000|2025-01-06 06:10:00|25.54|23.14|25.5|23.1|25.54|23.14|25.49|23.09|0
1736144100000|2025-01-06 06:15:00|25.49|23.09|25.48|23.08|25.51|23.11|25.47|23.07|0
1736144400000|2025-01-06 06:20:00|25.47|23.07|25.43|23.03|25.48|23.08|25.43|23.03|0
1736144700000|2025-01-06 06:25:00|25.44|23.04|25.44|23.04|25.45|23.05|25.42|23.02|0
1736145000000|2025-01-06 06:30:00|25.45|23.05|25.37|22.97|25.46|23.06|25.36|22.96|0
1736145300000|2025-01-06 06:35:00|25.38|22.98|25.34|22.94|25.38|22.98|25.32|22.92|0
1736145600000|2025-01-06 06:40:00|25.35|22.95|25.35|22.95|25.37|22.97|25.32|22.92|0
1736145900000|2025-01-06 06:45:00|25.37|22.97|25.32|22.92|25.37|22.97|25.27|22.87|0
1736146200000|2025-01-06 06:50:00|25.33|22.93|25.33|22.93|25.36|22.96|25.3|22.9|0
1736146500000|2025-01-06 06:55:00|25.32|22.92|25.31|22.91|25.33|22.93|25.3|22.9|0
1736146800000|2025-01-06 07:00:00|25.34|22.94|25.32|22.92|25.35|22.95|25.28|22.88|0
1736147100000|2025-01-06 07:05:00|25.31|22.91|25.34|22.94|25.41|23.01|25.31|22.91|0
1736147400000|2025-01-06 07:10:00|25.33|22.93|25.28|22.88|25.34|22.94|25.26|22.86|0
1736147700000|2025-01-06 07:15:00|25.29|22.89|25.3|22.9|25.32|22.92|25.28|22.88|0
1736148000000|2025-01-06 07:20:00|25.29|22.89|25.25|22.85|25.31|22.91|25.24|22.84|0
1736148300000|2025-01-06 07:25:00|25.24|22.84|25.17|22.77|25.25|22.85|25.15|22.75|0
1736148600000|2025-01-06 07:30:00|25.15|22.75|25.08|22.68|25.18|22.78|25.08|22.68|0
1736148900000|2025-01-06 07:35:00|25.07|22.67|25.14|22.74|25.15|22.75|25.07|22.67|0
1736149200000|2025-01-06 07:40:00|25.13|22.73|25.27|22.87|25.69|23.29|25.09|22.69|0
1736149500000|2025-01-06 07:45:00|25.28|22.88|25.27|22.87|25.29|22.89|25.25|22.85|0
1736149800000|2025-01-06 07:50:00|25.28|22.88|25.3|22.9|25.31|22.91|25.26|22.86|0
1736150100000|2025-01-06 07:55:00|25.31|22.91|25.33|22.93|25.33|22.93|25.29|22.89|0
1736150400000|2025-01-06 08:00:00|25.31|22.91|25.25|22.85|25.35|22.95|25.25|22.85|0
1736150700000|2025-01-06 08:05:00|25.24|22.84|25.13|22.73|25.24|22.84|25.13|22.73|0
1736151000000|2025-01-06 08:10:00|25.12|22.72|25.07|22.67|25.14|22.74|25.07|22.67|0
1736151300000|2025-01-06 08:15:00|25.08|22.68|25.26|22.86|25.26|22.86|25.07|22.67|0
1736151600000|2025-01-06 08:20:00|25.25|22.85|25.27|22.87|25.27|22.87|25.17|22.77|0
1736151900000|2025-01-06 08:25:00|25.26|22.86|25.25|22.85|25.36|22.96|25.24|22.84|0
1736152200000|2025-01-06 08:30:00|25.27|22.87|25.17|22.77|25.28|22.88|25.16|22.76|0
1736152500000|2025-01-06 08:35:00|25.15|22.75|25.14|22.74|25.21|22.81|25.12|22.72|0
1736152800000|2025-01-06 08:40:00|25.13|22.73|25.1|22.7|25.15|22.75|25.09|22.69|0
1736153100000|2025-01-06 08:45:00|25.09|22.69|24.96|22.56|25.11|22.71|24.93|22.53|0
1736153400000|2025-01-06 08:50:00|24.95|22.55|24.92|22.52|24.96|22.56|24.88|22.48|0
1736153700000|2025-01-06 08:55:00|24.9|22.5|24.91|22.51|24.92|22.52|24.87|22.47|0
1736154000000|2025-01-06 09:00:00|24.9|22.5|24.75|22.35|24.9|22.5|24.67|22.27|0
1736154300000|2025-01-06 09:05:00|24.76|22.36|24.72|22.32|24.8|22.4|24.72|22.32|0
1736154600000|2025-01-06 09:10:00|24.71|22.31|24.71|22.31|24.74|22.34|24.66|22.26|0
1736154900000|2025-01-06 09:15:00|24.72|22.32|24.72|22.32|24.77|22.37|24.69|22.29|0
1736155200000|2025-01-06 09:20:00|24.71|22.31|24.63|22.23|24.74|22.34|24.58|22.18|0
1736155500000|2025-01-06 09:25:00|24.61|22.21|24.7|22.3|24.73|22.33|24.61|22.21|0
1736155800000|2025-01-06 09:30:00|24.69|22.29|24.61|22.21|24.74|22.34|24.58|22.18|0
1736156100000|2025-01-06 09:35:00|24.6|22.2|24.85|22.45|25.17|22.77|24.6|22.2|0
1736156400000|2025-01-06 09:40:00|24.84|22.44|24.75|22.35|24.85|22.45|24.75|22.35|0
1736156700000|2025-01-06 09:45:00|24.74|22.34|24.67|22.27|24.74|22.34|24.67|22.27|0
1736157000000|2025-01-06 09:50:00|24.66|22.26|24.62|22.22|24.66|22.26|24.6|22.2|0
1736157300000|2025-01-06 09:55:00|24.61|22.21|24.57|22.17|24.62|22.22|24.56|22.16|0
1736157600000|2025-01-06 10:00:00|24.56|22.16|24.65|22.25|24.67|22.27|24.56|22.16|0
1736157900000|2025-01-06 10:05:00|24.64|22.24|24.58|22.18|24.66|22.26|24.56|22.16|0
1736158200000|2025-01-06 10:10:00|24.59|22.19|24.53|22.13|24.62|22.22|24.49|22.09|0
1736158500000|2025-01-06 10:15:00|24.54|22.14|24.43|22.03|24.56|22.16|24.41|22.01|0
1736158800000|2025-01-06 10:20:00|24.44|22.04|24.42|22.02|24.49|22.09|24.4|22|0
1736159100000|2025-01-06 10:25:00|24.41|22.01|24.49|22.09|24.5|22.1|24.41|22.01|0
1736159400000|2025-01-06 10:30:00|24.5|22.1|24.56|22.16|24.62|22.22|24.5|22.1|0
1736159700000|2025-01-06 10:35:00|24.55|22.15|24.56|22.16|24.64|22.24|24.53|22.13|0
1736160000000|2025-01-06 10:40:00|24.57|22.17|24.6|22.2|24.6|22.2|24.52|22.12|0
1736160300000|2025-01-06 10:45:00|24.59|22.19|24.6|22.2|24.73|22.33|24.59|22.19|0
1736160600000|2025-01-06 10:50:00|24.61|22.21|24.66|22.26|24.69|22.29|24.58|22.18|0
1736160900000|2025-01-06 10:55:00|24.65|22.25|24.66|22.26|24.73|22.33|24.65|22.25|0
1736161200000|2025-01-06 11:00:00|24.64|22.24|24.76|22.36|24.97|22.57|24.64|22.24|0
1736161500000|2025-01-06 11:05:00|24.75|22.35|24.57|22.17|24.75|22.35|24.57|22.17|0
1736161800000|2025-01-06 11:10:00|24.6|22.2|24.5|22.1|24.64|22.24|24.47|22.07|0
1736162100000|2025-01-06 11:15:00|24.48|22.08|24.36|21.96|24.5|22.1|24.34|21.94|0
1736162400000|2025-01-06 11:20:00|24.34|21.94|24.4|22|24.7|22.3|24.3|21.9|0
1736162700000|2025-01-06 11:25:00|24.38|21.98|24.19|21.79|24.38|21.98|24.17|21.77|0
1736163000000|2025-01-06 11:30:00|24.16|21.76|24.19|21.79|24.25|21.85|24.05|21.65|0
1736163300000|2025-01-06 11:35:00|24.2|21.8|24.05|21.65|24.22|21.82|23.99|21.59|0
1736163600000|2025-01-06 11:40:00|24.04|21.64|24.12|21.72|24.13|21.73|24.03|21.63|0
1736163900000|2025-01-06 11:45:00|24.11|21.71|24.18|21.78|24.2|21.8|24.06|21.66|0
1736164200000|2025-01-06 11:50:00|24.19|21.79|24.07|21.67|24.29|21.89|24.07|21.67|0
1736164500000|2025-01-06 11:55:00|24.05|21.65|24.01|21.61|24.12|21.72|24|21.6|0
1736164800000|2025-01-06 12:00:00|24|21.6|23.98|21.58|24.06|21.66|23.95|21.55|0
1736165100000|2025-01-06 12:05:00|23.99|21.59|24.09|21.69|24.1|21.7|23.97|21.57|0
1736165400000|2025-01-06 12:10:00|24.08|21.68|24.11|21.71|24.2|21.8|24.07|21.67|0
1736165700000|2025-01-06 12:15:00|24.09|21.69|24.1|21.7|24.18|21.78|24|21.6|0
1736166000000|2025-01-06 12:20:00|24.09|21.69|24.17|21.77|24.33|21.93|24.06|21.66|0
1736166300000|2025-01-06 12:25:00|24.18|21.78|24.19|21.79|24.25|21.85|24.11|21.71|0
1736166600000|2025-01-06 12:30:00|24.18|21.78|24.22|21.82|24.27|21.87|24.12|21.72|0
1736166900000|2025-01-06 12:35:00|24.23|21.83|24.12|21.72|24.26|21.86|24.12|21.72|0
1736167200000|2025-01-06 12:40:00|24.13|21.73|24.08|21.68|24.18|21.78|24.06|21.66|0
1736167500000|2025-01-06 12:45:00|24.06|21.66|23.89|21.49|24.08|21.68|23.84|21.44|0
1736167800000|2025-01-06 12:50:00|23.88|21.48|23.96|21.56|24.55|22.15|23.86|21.46|0
1736168100000|2025-01-06 12:55:00|23.97|21.57|24.02|21.62|24.06|21.66|23.97|21.57|0
1736168400000|2025-01-06 13:00:00|24.03|21.63|23.98|21.58|24.09|21.69|23.95|21.55|0
1736168700000|2025-01-06 13:05:00|23.99|21.59|23.97|21.57|24.04|21.64|23.95|21.55|0
1736169000000|2025-01-06 13:10:00|23.99|21.59|24.1|21.7|24.1|21.7|23.97|21.57|0
1736169300000|2025-01-06 13:15:00|24.08|21.68|24.07|21.67|24.13|21.73|24.05|21.65|0
1736169600000|2025-01-06 13:20:00|24.06|21.66|24.02|21.62|24.12|21.72|24|21.6|0
1736169900000|2025-01-06 13:25:00|24.03|21.63|23.97|21.57|24.07|21.67|23.97|21.57|0
1736170200000|2025-01-06 13:30:00|23.96|21.56|23.78|21.38|24.04|21.64|23.78|21.38|0
1736170500000|2025-01-06 13:35:00|23.79|21.39|23.84|21.44|23.84|21.44|23.73|21.33|0
1736170800000|2025-01-06 13:40:00|23.82|21.42|23.84|21.44|23.98|21.58|23.82|21.42|0
1736171100000|2025-01-06 13:45:00|23.82|21.42|23.75|21.35|23.86|21.46|23.73|21.33|0
1736171400000|2025-01-06 13:50:00|23.74|21.34|23.6|21.2|23.76|21.36|23.59|21.19|0
1736171700000|2025-01-06 13:55:00|23.59|21.19|23.57|21.17|23.67|21.27|23.56|21.16|0
1736172000000|2025-01-06 14:00:00|23.56|21.16|23.72|21.32|23.72|21.32|23.55|21.15|0
1736172300000|2025-01-06 14:05:00|23.71|21.31|23.71|21.31|23.77|21.37|23.69|21.29|0
1736172600000|2025-01-06 14:10:00|23.73|21.33|23.66|21.26|23.75|21.35|23.6|21.2|0
1736172900000|2025-01-06 14:15:00|23.67|21.27|23.74|21.34|24.63|22.23|23.67|21.27|0
1736173200000|2025-01-06 14:20:00|24.56|22.16|24.41|22.01|24.62|22.22|24.3|21.9|0
1736173500000|2025-01-06 14:25:00|24.39|21.99|23.97|21.57|24.39|21.99|23.95|21.55|0
1736173800000|2025-01-06 14:30:00|24.06|21.66|23.9|21.5|24.53|22.13|23.74|21.34|0
1736174100000|2025-01-06 14:35:00|23.88|21.48|24|21.6|24.17|21.77|23.8|21.4|0
1736174400000|2025-01-06 14:40:00|24.02|21.62|23.94|21.54|24.02|21.62|23.65|21.25|0
1736174700000|2025-01-06 14:45:00|23.87|21.47|23.56|21.16|23.94|21.54|23.14|20.74|0
1736175000000|2025-01-06 14:50:00|23.53|21.13|23.52|21.12|23.75|21.35|23.43|21.03|0
1736175300000|2025-01-06 14:55:00|23.53|21.13|23.56|21.16|23.72|21.32|23.4|21|0
1736175600000|2025-01-06 15:00:00|23.53|21.13|23.16|20.76|23.65|21.25|23.16|20.76|0
1736175900000|2025-01-06 15:05:00|23.15|20.75|23.09|20.69|23.29|20.89|23.09|20.69|0
1736176200000|2025-01-06 15:10:00|23.08|20.68|22.97|20.57|23.41|21.01|22.94|20.54|0
1736176500000|2025-01-06 15:15:00|22.96|20.56|23.1|20.7|23.26|20.86|22.93|20.53|0
1736176800000|2025-01-06 15:20:00|23.09|20.69|23.06|20.66|23.17|20.77|22.9|20.5|0
1736177100000|2025-01-06 15:25:00|23.04|20.64|22.91|20.51|23.11|20.71|22.85|20.45|0
1736177400000|2025-01-06 15:30:00|22.87|20.47|23.05|20.65|23.14|20.74|22.87|20.47|0
1736177700000|2025-01-06 15:35:00|23.06|20.66|23.21|20.81|23.22|20.82|23.03|20.63|0
1736178000000|2025-01-06 15:40:00|23.18|20.78|23.08|20.68|23.18|20.78|23.02|20.62|0
1736178300000|2025-01-06 15:45:00|23.07|20.67|23.03|20.63|23.08|20.68|22.87|20.47|0
1736178600000|2025-01-06 15:50:00|23.02|20.62|22.81|20.41|23.06|20.66|22.75|20.35|0
1736178900000|2025-01-06 15:55:00|22.83|20.43|22.88|20.48|22.92|20.52|22.74|20.34|0
1736179200000|2025-01-06 16:00:00|22.82|20.42|22.88|20.48|23.01|20.61|22.82|20.42|0
1736179500000|2025-01-06 16:05:00|22.89|20.49|22.88|20.48|22.97|20.57|22.87|20.47|0
1736179800000|2025-01-06 16:10:00|22.86|20.46|22.95|20.55|23.03|20.63|22.75|20.35|0
1736180100000|2025-01-06 16:15:00|22.99|20.59|22.86|20.46|23.02|20.62|22.84|20.44|0
1736180400000|2025-01-06 16:20:00|22.85|20.45|22.89|20.49|22.92|20.52|22.79|20.39|0
1736180700000|2025-01-06 16:25:00|22.9|20.5|22.77|20.37|22.98|20.58|22.76|20.36|0
1736181000000|2025-01-06 16:30:00|22.76|20.36|22.53|20.13|22.98|20.58|22.35|19.95|0
1736181300000|2025-01-06 16:35:00|22.56|20.16|22.47|20.07|22.58|20.18|22.46|20.06|0
1736181600000|2025-01-06 16:40:00|22.46|20.06|22.53|20.13|22.57|20.17|22.45|20.05|0
1736181900000|2025-01-06 16:45:00|22.54|20.14|22.57|20.17|22.66|20.26|22.54|20.14|0
1736182200000|2025-01-06 16:50:00|22.58|20.18|22.53|20.13|22.58|20.18|22.5|20.1|0
1736182500000|2025-01-06 16:55:00|22.54|20.14|22.54|20.14|22.56|20.16|22.5|20.1|0
1736182800000|2025-01-06 17:00:00|22.56|20.16|22.6|20.2|22.71|20.31|22.56|20.16|0
1736183100000|2025-01-06 17:05:00|22.61|20.21|22.6|20.2|22.7|20.3|22.56|20.16|0
1736183400000|2025-01-06 17:10:00|22.62|20.22|22.77|20.37|22.8|20.4|22.62|20.22|0
1736183700000|2025-01-06 17:15:00|22.78|20.38|22.82|20.42|22.87|20.47|22.69|20.29|0
1736184000000|2025-01-06 17:20:00|22.81|20.41|22.87|20.47|22.88|20.48|22.79|20.39|0
1736184300000|2025-01-06 17:25:00|22.88|20.48|22.9|20.5|22.99|20.59|22.84|20.44|0
1736184600000|2025-01-06 17:30:00|22.92|20.52|22.93|20.53|23.03|20.63|22.88|20.48|0
1736184900000|2025-01-06 17:35:00|22.92|20.52|23.04|20.64|23.08|20.68|22.87|20.47|0
1736185200000|2025-01-06 17:40:00|23.06|20.66|23.2|20.8|23.31|20.91|23.03|20.63|0
1736185500000|2025-01-06 17:45:00|23.22|20.82|23.29|20.89|23.34|20.94|22.78|20.38|0
1736185800000|2025-01-06 17:50:00|23.27|20.87|23.29|20.89|23.49|21.09|23.2|20.8|0
1736186100000|2025-01-06 17:55:00|23.31|20.91|23.36|20.96|23.49|21.09|23.29|20.89|0
1736186400000|2025-01-06 18:00:00|23.35|20.95|23.53|21.13|23.81|21.41|23.34|20.94|0
1736186700000|2025-01-06 18:05:00|23.54|21.14|23.6|21.2|23.69|21.29|23.48|21.08|0
1736187000000|2025-01-06 18:10:00|23.59|21.19|23.54|21.14|23.65|21.25|23.52|21.12|0
1736187300000|2025-01-06 18:15:00|23.53|21.13|23.67|21.27|23.75|21.35|23.31|20.91|0
1736187600000|2025-01-06 18:20:00|23.66|21.26|23.59|21.19|23.72|21.32|23.46|21.06|0
1736187900000|2025-01-06 18:25:00|23.6|21.2|23.54|21.14|23.62|21.22|23.51|21.11|0
1736188200000|2025-01-06 18:30:00|23.55|21.15|23.74|21.34|23.8|21.4|23.51|21.11|0
1736188500000|2025-01-06 18:35:00|23.73|21.33|23.74|21.34|23.84|21.44|23.63|21.23|0
1736188800000|2025-01-06 18:40:00|23.76|21.36|23.93|21.53|24|21.6|23.72|21.32|0
1736189100000|2025-01-06 18:45:00|23.95|21.55|24.27|21.87|24.31|21.91|23.9|21.5|0
1736189400000|2025-01-06 18:50:00|24.26|21.86|24.06|21.66|24.26|21.86|23.97|21.57|0
1736189700000|2025-01-06 18:55:00|24.05|21.65|24.31|21.91|24.31|21.91|23.98|21.58|0
1736190000000|2025-01-06 19:00:00|24.32|21.92|24.88|22.48|24.91|22.51|23.8|21.4|0
1736190300000|2025-01-06 19:05:00|24.89|22.49|24.72|22.32|24.89|22.49|24.61|22.21|0
1736190600000|2025-01-06 19:10:00|24.75|22.35|24.63|22.23|24.88|22.48|24.59|22.19|0
1736190900000|2025-01-06 19:15:00|24.66|22.26|24.59|22.19|24.68|22.28|24.49|22.09|0
1736191200000|2025-01-06 19:20:00|24.61|22.21|24.6|22.2|24.66|22.26|24.53|22.13|0
1736191500000|2025-01-06 19:25:00|24.61|22.21|24.72|22.32|24.72|22.32|24.53|22.13|0
1736191800000|2025-01-06 19:30:00|24.7|22.3|24.54|22.14|24.82|22.42|24.42|22.02|0
1736192100000|2025-01-06 19:35:00|24.55|22.15|24.61|22.21|24.69|22.29|24.52|22.12|0
1736192400000|2025-01-06 19:40:00|24.62|22.22|24.55|22.15|24.74|22.34|24.54|22.14|0
1736192700000|2025-01-06 19:45:00|24.54|22.14|24.47|22.07|24.65|22.25|24.41|22.01|0
1736193000000|2025-01-06 19:50:00|24.49|22.09|24.63|22.23|24.72|22.32|24.47|22.07|0
1736193300000|2025-01-06 19:55:00|24.61|22.21|24.98|22.58|25.02|22.62|24.61|22.21|0
1736193600000|2025-01-06 20:00:00|25.01|22.61|24.71|22.31|25.11|22.71|24.68|22.28|0
1736193900000|2025-01-06 20:05:00|24.72|22.32|24.79|22.39|24.89|22.49|24.67|22.27|0
1736194200000|2025-01-06 20:10:00|24.81|22.41|24.81|22.41|24.85|22.45|24.67|22.27|0
1736194500000|2025-01-06 20:15:00|24.82|22.42|24.78|22.38|24.91|22.51|24.76|22.36|0
1736194800000|2025-01-06 20:20:00|24.79|22.39|24.48|22.08|24.9|22.5|24.47|22.07|0
1736195100000|2025-01-06 20:25:00|24.5|22.1|24.56|22.16|24.62|22.22|24.5|22.1|0
1736195400000|2025-01-06 20:30:00|24.52|22.12|24.52|22.12|24.85|22.45|24.37|21.97|0
1736195700000|2025-01-06 20:35:00|24.53|22.13|24.66|22.26|24.67|22.27|24.36|21.96|0
1736196000000|2025-01-06 20:40:00|24.67|22.27|24.73|22.33|24.78|22.38|24.59|22.19|0
1736196300000|2025-01-06 20:45:00|24.7|22.3|25.13|22.73|25.16|22.76|24.7|22.3|0
1736196600000|2025-01-06 20:50:00|25.03|22.63|24.43|22.03|25.03|22.63|24.32|21.92|0
1736196900000|2025-01-06 20:55:00|24.4|22|24.09|21.69|24.54|22.14|24.09|21.69|0
1736197200000|2025-01-06 21:00:00|24.16|21.76|24.06|21.66|24.16|21.76|23.95|21.55|0
1736197500000|2025-01-06 21:05:00|24.04|21.64|23.91|21.51|24.04|21.64|23.88|21.48|0
1736197800000|2025-01-06 21:10:00|24.44|22.04|23.88|21.48|24.48|22.08|23.72|21.32|0
1736198100000|2025-01-06 21:15:00|23.98|21.38|24|21.4|24.03|21.43|23.95|21.35|0
1736198400000|2025-01-06 21:20:00|23.99|21.39|24.01|21.41|24.03|21.43|23.99|21.39|0
1736198700000|2025-01-06 21:25:00|24.02|21.42|24.03|21.43|24.04|21.44|24.01|21.41|0
1736199000000|2025-01-06 21:30:00|24.02|21.42|23.99|21.39|24.03|21.43|23.97|21.37|0
1736199300000|2025-01-06 21:35:00|24.01|21.41|24.02|21.42|24.03|21.43|23.98|21.38|0
1736199600000|2025-01-06 21:40:00|24.03|21.43|24.01|21.41|24.03|21.43|24.01|21.41|0
1736199900000|2025-01-06 21:45:00|24.02|21.42|23.92|21.32|24.04|21.44|23.91|21.31|0
1736200200000|2025-01-06 21:50:00|23.91|21.31|23.91|21.31|23.92|21.32|23.9|21.3|0
1736200500000|2025-01-06 21:55:00|23.9|21.3|23.91|21.31|23.96|21.36|23.9|21.3|0
1736200800000|2025-01-06 22:00:00|23.92|21.32|23.95|21.35|23.95|21.35|23.92|21.32|0
1736201100000|2025-01-06 22:05:00|23.94|21.34|23.93|21.33|23.94|21.34|23.93|21.33|0
1736201400000|2025-01-06 22:10:00|23.94|21.34|23.93|21.33|23.94|21.34|23.93|21.33|0
1736201700000|2025-01-06 22:15:00|23.92|21.32|23.92|21.32|23.92|21.32|23.92|21.32|0
1736202000000|2025-01-06 22:20:00|23.94|21.34|23.93|21.33|23.94|21.34|23.93|21.33|0
1736202300000|2025-01-06 22:25:00|23.94|21.34|23.94|21.34|23.94|21.34|23.93|21.33|0
1736202600000|2025-01-06 22:30:00|23.93|21.33|23.93|21.33|23.94|21.34|23.93|21.33|0
1736202900000|2025-01-06 22:35:00|23.92|21.32|23.93|21.33|23.93|21.33|23.92|21.32|0
1736203200000|2025-01-06 22:40:00|23.92|21.32|23.91|21.31|23.93|21.33|23.91|21.31|0
1736203500000|2025-01-06 22:45:00|23.92|21.32|23.91|21.31|23.92|21.32|23.91|21.31|0
1736203800000|2025-01-06 22:50:00|23.92|21.32|23.91|21.31|23.92|21.32|23.9|21.3|0
1736204100000|2025-01-06 22:55:00|23.9|21.3|23.9|21.3|23.92|21.32|23.89|21.29|0
1736204400000|2025-01-06 23:00:00|23.89|21.29|23.75|21.15|23.91|21.31|23.73|21.13|0
1736204700000|2025-01-06 23:05:00|23.76|21.16|23.84|21.24|23.86|21.26|23.76|21.16|0
1736205000000|2025-01-06 23:10:00|23.83|21.23|23.83|21.23|23.83|21.23|23.8|21.2|0
1736205300000|2025-01-06 23:15:00|23.84|21.24|23.89|21.29|23.89|21.29|23.83|21.23|0
1736205600000|2025-01-06 23:20:00|23.92|21.32|23.93|21.33|23.97|21.37|23.91|21.31|0
1736205900000|2025-01-06 23:25:00|23.92|21.32|23.95|21.35|23.96|21.36|23.88|21.28|0
1736206200000|2025-01-06 23:30:00|23.94|21.34|23.93|21.33|23.96|21.36|23.91|21.31|0
1736206500000|2025-01-06 23:35:00|23.94|21.34|23.94|21.34|24|21.4|23.92|21.32|0
1736206800000|2025-01-06 23:40:00|23.95|21.35|23.91|21.31|23.96|21.36|23.9|21.3|0
1736207100000|2025-01-06 23:45:00|23.92|21.32|23.92|21.32|23.97|21.37|23.88|21.28|0
1736207400000|2025-01-06 23:50:00|23.91|21.31|23.94|21.34|23.95|21.35|23.89|21.29|0
1736207700000|2025-01-06 23:55:00|23.95|21.35|23.98|21.38|24.02|21.42|23.92|21.32|0
1736208000000|2025-01-07 00:00:00|23.97|21.37|24.05|21.45|24.05|21.45|23.97|21.37|0
1736208300000|2025-01-07 00:05:00|24.06|21.46|24.05|21.45|24.08|21.48|24.02|21.42|0
1736208600000|2025-01-07 00:10:00|24.04|21.44|24|21.4|24.04|21.44|23.98|21.38|0
1736208900000|2025-01-07 00:15:00|23.99|21.39|24.04|21.44|24.04|21.44|23.94|21.34|0
1736209200000|2025-01-07 00:20:00|24.02|21.42|24|21.4|24.05|21.45|24|21.4|0
1736209500000|2025-01-07 00:25:00|24.01|21.41|24.04|21.44|24.06|21.46|24|21.4|0
1736209800000|2025-01-07 00:30:00|24.05|21.45|23.97|21.37|24.06|21.46|23.95|21.35|0
1736210100000|2025-01-07 00:35:00|23.94|21.34|23.96|21.36|23.96|21.36|23.92|21.32|0
1736210400000|2025-01-07 00:40:00|23.95|21.35|23.95|21.35|23.96|21.36|23.93|21.33|0
1736210700000|2025-01-07 00:45:00|23.94|21.34|23.98|21.38|23.99|21.39|23.94|21.34|0
1736211000000|2025-01-07 00:50:00|23.97|21.37|24.03|21.43|24.03|21.43|23.96|21.36|0
1736211300000|2025-01-07 00:55:00|24.04|21.44|24.08|21.48|24.16|21.56|24.04|21.44|0
1736211600000|2025-01-07 01:00:00|24.09|21.49|24.16|21.56|24.21|21.61|24.05|21.45|0
1736211900000|2025-01-07 01:05:00|24.17|21.57|24.15|21.55|24.17|21.57|24.11|21.51|0
1736212200000|2025-01-07 01:10:00|24.14|21.54|24.14|21.54|24.15|21.55|24.1|21.5|0
1736212500000|2025-01-07 01:15:00|24.15|21.55|24.22|21.62|24.26|21.66|24.13|21.53|0
1736212800000|2025-01-07 01:20:00|24.21|21.61|24.2|21.6|24.25|21.65|24.18|21.58|0
1736213100000|2025-01-07 01:25:00|24.21|21.61|24.24|21.64|24.25|21.65|24.17|21.57|0
1736213400000|2025-01-07 01:30:00|24.13|21.73|24.13|21.73|24.16|21.76|24.1|21.7|0
1736213700000|2025-01-07 01:35:00|24.14|21.74|24.1|21.7|24.14|21.74|24.1|21.7|0
1736214000000|2025-01-07 01:40:00|24.11|21.71|24.11|21.71|24.12|21.72|24.08|21.68|0
1736214300000|2025-01-07 01:45:00|24.12|21.72|24.06|21.66|24.12|21.72|24.04|21.64|0
1736214600000|2025-01-07 01:50:00|24.04|21.64|24|21.6|24.05|21.65|23.99|21.59|0
1736214900000|2025-01-07 01:55:00|23.99|21.59|23.98|21.58|24.03|21.63|23.95|21.55|0
1736215200000|2025-01-07 02:00:00|23.99|21.59|23.95|21.55|23.99|21.59|23.93|21.53|0
1736215500000|2025-01-07 02:05:00|23.96|21.56|23.93|21.53|23.96|21.56|23.92|21.52|0
1736215800000|2025-01-07 02:10:00|23.92|21.52|23.95|21.55|23.97|21.57|23.92|21.52|0
1736216100000|2025-01-07 02:15:00|23.94|21.54|23.91|21.51|23.97|21.57|23.91|21.51|0
1736216400000|2025-01-07 02:20:00|23.9|21.5|23.87|21.47|23.91|21.51|23.83|21.43|0
1736216700000|2025-01-07 02:25:00|23.88|21.48|23.9|21.5|23.92|21.52|23.87|21.47|0
1736217000000|2025-01-07 02:30:00|23.91|21.51|23.94|21.54|23.95|21.55|23.89|21.49|0
1736217300000|2025-01-07 02:35:00|23.95|21.55|24.02|21.62|24.02|21.62|23.92|21.52|0
1736217600000|2025-01-07 02:40:00|24.01|21.61|24.09|21.69|24.1|21.7|24|21.6|0
1736217900000|2025-01-07 02:45:00|24.08|21.68|24.09|21.69|24.09|21.69|24.04|21.64|0
1736218200000|2025-01-07 02:50:00|24.1|21.7|24.23|21.83|24.26|21.86|24.1|21.7|0
1736218500000|2025-01-07 02:55:00|24.22|21.82|24.24|21.84|24.24|21.84|24.18|21.78|0
1736218800000|2025-01-07 03:00:00|24.23|21.83|24.27|21.87|24.41|22.01|24.23|21.83|0
1736219100000|2025-01-07 03:05:00|24.28|21.88|24.31|21.91|24.36|21.96|24.28|21.88|0
1736219400000|2025-01-07 03:10:00|24.33|21.93|24.21|21.81|24.34|21.94|24.2|21.8|0
1736219700000|2025-01-07 03:15:00|24.2|21.8|24.21|21.81|24.24|21.84|24.2|21.8|0
1736220000000|2025-01-07 03:20:00|24.2|21.8|24.19|21.79|24.21|21.81|24.16|21.76|0
1736220300000|2025-01-07 03:25:00|24.2|21.8|24.21|21.81|24.23|21.83|24.17|21.77|0
1736220600000|2025-01-07 03:30:00|24.2|21.8|24.08|21.68|24.22|21.82|24.07|21.67|0
1736220900000|2025-01-07 03:35:00|24.09|21.69|24.09|21.69|24.09|21.69|24.06|21.66|0
1736221200000|2025-01-07 03:40:00|24.1|21.7|24.14|21.74|24.16|21.76|24.1|21.7|0
1736221500000|2025-01-07 03:45:00|24.15|21.75|24.12|21.72|24.17|21.77|24.12|21.72|0
1736221800000|2025-01-07 03:50:00|24.14|21.74|24.13|21.73|24.19|21.79|24.11|21.71|0
1736222100000|2025-01-07 03:55:00|24.12|21.72|24.05|21.65|24.13|21.73|24.05|21.65|0
1736222400000|2025-01-07 04:00:00|24.07|21.67|24.11|21.71|24.13|21.73|24.05|21.65|0
1736222700000|2025-01-07 04:05:00|24.12|21.72|24.15|21.75|24.16|21.76|24.11|21.71|0
1736223000000|2025-01-07 04:10:00|24.16|21.76|24.11|21.71|24.18|21.78|24.11|21.71|0
1736223300000|2025-01-07 04:15:00|24.12|21.72|24.12|21.72|24.17|21.77|24.1|21.7|0
1736223600000|2025-01-07 04:20:00|24.13|21.73|24.12|21.72|24.14|21.74|24.11|21.71|0
1736223900000|2025-01-07 04:25:00|24.1|21.7|24.08|21.68|24.13|21.73|24.07|21.67|0
1736224200000|2025-01-07 04:30:00|24.07|21.67|24.15|21.75|24.16|21.76|24.06|21.66|0
1736224500000|2025-01-07 04:35:00|24.16|21.76|24.21|21.81|24.21|21.81|24.15|21.75|0
1736224800000|2025-01-07 04:40:00|24.23|21.83|24.22|21.82|24.23|21.83|24.19|21.79|0
1736225100000|2025-01-07 04:45:00|24.21|21.81|24.21|21.81|24.22|21.82|24.17|21.77|0
1736225400000|2025-01-07 04:50:00|24.23|21.83|24.2|21.8|24.25|21.85|24.19|21.79|0
1736225700000|2025-01-07 04:55:00|24.21|21.81|24.24|21.84|24.24|21.84|24.19|21.79|0
1736226000000|2025-01-07 05:00:00|24.25|21.85|24.22|21.82|24.25|21.85|24.2|21.8|0
1736226300000|2025-01-07 05:05:00|24.23|21.83|24.29|21.89|24.32|21.92|24.19|21.79|0
1736226600000|2025-01-07 05:10:00|24.28|21.88|24.23|21.83|24.29|21.89|24.22|21.82|0
1736226900000|2025-01-07 05:15:00|24.24|21.84|24.24|21.84|24.26|21.86|24.23|21.83|0
1736227200000|2025-01-07 05:20:00|24.23|21.83|24.58|22.18|24.65|22.25|24.23|21.83|0
1736227500000|2025-01-07 05:25:00|24.56|22.16|24.44|22.04|24.56|22.16|24.41|22.01|0
1736227800000|2025-01-07 05:30:00|24.46|22.06|24.36|21.96|24.49|22.09|24.36|21.96|0
1736228100000|2025-01-07 05:35:00|24.37|21.97|24.45|22.05|24.49|22.09|23.87|21.47|0
1736228400000|2025-01-07 05:40:00|24.43|22.03|24.5|22.1|24.53|22.13|24.42|22.02|0
1736228700000|2025-01-07 05:45:00|24.51|22.11|24.41|22.01|24.52|22.12|24.41|22.01|0
1736229000000|2025-01-07 05:50:00|24.4|22|24.37|21.97|24.41|22.01|24.32|21.92|0
1736229300000|2025-01-07 05:55:00|24.38|21.98|24.34|21.94|24.38|21.98|24.33|21.93|0
1736229600000|2025-01-07 06:00:00|24.36|21.96|24.32|21.92|24.36|21.96|24.25|21.85|0
1736229900000|2025-01-07 06:05:00|24.33|21.93|24.3|21.9|24.33|21.93|24.29|21.89|0
1736230200000|2025-01-07 06:10:00|24.29|21.89|24.35|21.95|24.38|21.98|24.29|21.89|0
1736230500000|2025-01-07 06:15:00|24.34|21.94|24.35|21.95|24.35|21.95|24.28|21.88|0
1736230800000|2025-01-07 06:20:00|24.34|21.94|24.38|21.98|24.38|21.98|24.33|21.93|0
1736231100000|2025-01-07 06:25:00|24.4|22|24.41|22.01|24.41|22.01|24.37|21.97|0
1736231400000|2025-01-07 06:30:00|24.39|21.99|24.4|22|24.41|22.01|24.36|21.96|0
1736231700000|2025-01-07 06:35:00|24.42|22.02|24.46|22.06|24.47|22.07|24.4|22|0
1736232000000|2025-01-07 06:40:00|24.45|22.05|24.38|21.98|24.52|22.12|24.38|21.98|0
1736232300000|2025-01-07 06:45:00|24.39|21.99|24.47|22.07|24.47|22.07|24.38|21.98|0
1736232600000|2025-01-07 06:50:00|24.48|22.08|24.42|22.02|24.53|22.13|24.42|22.02|0
1736232900000|2025-01-07 06:55:00|24.43|22.03|24.48|22.08|24.54|22.14|24.43|22.03|0
1736233200000|2025-01-07 07:00:00|24.49|22.09|24.36|21.96|24.49|22.09|24.35|21.95|0
1736233500000|2025-01-07 07:05:00|24.37|21.97|24.28|21.88|24.37|21.97|24.28|21.88|0
1736233800000|2025-01-07 07:10:00|24.3|21.9|24.24|21.84|24.3|21.9|24.21|21.81|0
1736234100000|2025-01-07 07:15:00|24.27|21.87|24.3|21.9|24.34|21.94|24.26|21.86|0
1736234400000|2025-01-07 07:20:00|24.28|21.88|24.27|21.87|24.3|21.9|24.25|21.85|0
1736234700000|2025-01-07 07:25:00|24.28|21.88|24.4|22|24.43|22.03|24.28|21.88|0
1736235000000|2025-01-07 07:30:00|24.39|21.99|24.32|21.92|24.4|22|24.27|21.87|0
1736235300000|2025-01-07 07:35:00|24.35|21.95|24.37|21.97|24.38|21.98|24.31|21.91|0
1736235600000|2025-01-07 07:40:00|24.38|21.98|24.33|21.93|24.45|22.05|24.33|21.93|0
1736235900000|2025-01-07 07:45:00|24.35|21.95|24.27|21.87|24.35|21.95|24.26|21.86|0
1736236200000|2025-01-07 07:50:00|24.29|21.89|24.24|21.84|24.31|21.91|24.22|21.82|0
1736236500000|2025-01-07 07:55:00|24.25|21.85|24.19|21.79|24.26|21.86|24.17|21.77|0
1736236800000|2025-01-07 08:00:00|24.18|21.78|24.12|21.72|24.21|21.81|24.1|21.7|0
1736237100000|2025-01-07 08:05:00|24.13|21.73|24.19|21.79|24.24|21.84|24.13|21.73|0
1736237400000|2025-01-07 08:10:00|24.18|21.78|24.32|21.92|24.32|21.92|24.18|21.78|0
1736237700000|2025-01-07 08:15:00|24.36|21.96|24.28|21.88|24.39|21.99|24.23|21.83|0
1736238000000|2025-01-07 08:20:00|24.3|21.9|24.31|21.91|24.32|21.92|24.24|21.84|0
1736238300000|2025-01-07 08:25:00|24.3|21.9|24.36|21.96|24.38|21.98|24.29|21.89|0
1736238600000|2025-01-07 08:30:00|24.34|21.94|24.17|21.77|24.37|21.97|24.17|21.77|0
1736238900000|2025-01-07 08:35:00|24.16|21.76|24.05|21.65|24.18|21.78|24.05|21.65|0
1736239200000|2025-01-07 08:40:00|24.04|21.64|23.88|21.48|24.06|21.66|23.88|21.48|0
1736239500000|2025-01-07 08:45:00|23.89|21.49|23.79|21.39|23.93|21.53|23.79|21.39|0
1736239800000|2025-01-07 08:50:00|23.8|21.4|24.01|21.61|24.02|21.62|23.8|21.4|0
1736240100000|2025-01-07 08:55:00|24|21.6|23.9|21.5|24.02|21.62|23.89|21.49|0
1736240400000|2025-01-07 09:00:00|23.89|21.49|23.81|21.41|23.93|21.53|23.79|21.39|0
1736240700000|2025-01-07 09:05:00|23.82|21.42|23.77|21.37|23.86|21.46|23.76|21.36|0
1736241000000|2025-01-07 09:10:00|23.76|21.36|23.81|21.41|23.82|21.42|23.74|21.34|0
1736241300000|2025-01-07 09:15:00|23.84|21.44|23.89|21.49|23.94|21.54|23.83|21.43|0
1736241600000|2025-01-07 09:20:00|23.88|21.48|23.9|21.5|23.93|21.53|23.84|21.44|0
1736241900000|2025-01-07 09:25:00|23.89|21.49|23.86|21.46|23.92|21.52|23.85|21.45|0
1736242200000|2025-01-07 09:30:00|23.85|21.45|23.88|21.48|23.93|21.53|23.85|21.45|0
1736242500000|2025-01-07 09:35:00|23.87|21.47|23.8|21.4|23.89|21.49|23.78|21.38|0
1736242800000|2025-01-07 09:40:00|23.79|21.39|23.91|21.51|23.92|21.52|23.79|21.39|0
1736243100000|2025-01-07 09:45:00|23.92|21.52|24.07|21.67|24.1|21.7|23.92|21.52|0
1736243400000|2025-01-07 09:50:00|24.05|21.65|24.03|21.63|24.13|21.73|23.99|21.59|0
1736243700000|2025-01-07 09:55:00|24.04|21.64|24.07|21.67|24.08|21.68|23.99|21.59|0
1736244000000|2025-01-07 10:00:00|24.06|21.66|24.04|21.64|24.16|21.76|24.01|21.61|0
1736244300000|2025-01-07 10:05:00|24.03|21.63|23.93|21.53|24.04|21.64|23.93|21.53|0
1736244600000|2025-01-07 10:10:00|23.94|21.54|23.79|21.39|23.94|21.54|23.78|21.38|0
1736244900000|2025-01-07 10:15:00|23.8|21.4|23.76|21.36|23.85|21.45|23.75|21.35|0
1736245200000|2025-01-07 10:20:00|23.75|21.35|23.7|21.3|23.76|21.36|23.68|21.28|0
1736245500000|2025-01-07 10:25:00|23.72|21.32|23.77|21.37|23.8|21.4|23.72|21.32|0
1736245800000|2025-01-07 10:30:00|23.75|21.35|23.71|21.31|23.78|21.38|23.68|21.28|0
1736246100000|2025-01-07 10:35:00|23.72|21.32|23.71|21.31|23.73|21.33|23.69|21.29|0
1736246400000|2025-01-07 10:40:00|23.72|21.32|23.74|21.34|23.76|21.36|23.7|21.3|0
1736246700000|2025-01-07 10:45:00|23.75|21.35|23.77|21.37|23.82|21.42|23.75|21.35|0
1736247000000|2025-01-07 10:50:00|23.76|21.36|23.67|21.27|23.76|21.36|23.66|21.26|0
1736247300000|2025-01-07 10:55:00|23.69|21.29|23.68|21.28|23.72|21.32|23.67|21.27|0
1736247600000|2025-01-07 11:00:00|23.69|21.29|23.72|21.32|23.78|21.38|23.68|21.28|0
1736247900000|2025-01-07 11:05:00|23.74|21.34|23.73|21.33|23.78|21.38|23.72|21.32|0
1736248200000|2025-01-07 11:10:00|23.74|21.34|23.76|21.36|23.77|21.37|23.68|21.28|0
1736248500000|2025-01-07 11:15:00|23.77|21.37|23.74|21.34|23.82|21.42|23.73|21.33|0
1736248800000|2025-01-07 11:20:00|23.73|21.33|23.69|21.29|23.75|21.35|23.68|21.28|0
1736249100000|2025-01-07 11:25:00|23.68|21.28|23.63|21.23|23.69|21.29|23.63|21.23|0
1736249400000|2025-01-07 11:30:00|23.62|21.22|23.91|21.51|23.91|21.51|23.62|21.22|0
1736249700000|2025-01-07 11:35:00|23.88|21.48|23.87|21.47|23.96|21.56|23.86|21.46|0
1736250000000|2025-01-07 11:40:00|23.88|21.48|23.86|21.46|23.9|21.5|23.84|21.44|0
1736250300000|2025-01-07 11:45:00|23.87|21.47|23.88|21.48|23.94|21.54|23.83|21.43|0
1736250600000|2025-01-07 11:50:00|23.87|21.47|23.94|21.54|23.94|21.54|23.83|21.43|0
1736250900000|2025-01-07 11:55:00|23.95|21.55|23.85|21.45|23.97|21.57|23.83|21.43|0
1736251200000|2025-01-07 12:00:00|23.81|21.41|23.86|21.46|23.98|21.58|23.78|21.38|0
1736251500000|2025-01-07 12:05:00|23.85|21.45|23.81|21.41|23.86|21.46|23.76|21.36|0
1736251800000|2025-01-07 12:10:00|23.8|21.4|23.79|21.39|23.81|21.41|23.7|21.3|0
1736252100000|2025-01-07 12:15:00|23.78|21.38|23.76|21.36|23.84|21.44|23.76|21.36|0
1736252400000|2025-01-07 12:20:00|23.75|21.35|23.8|21.4|23.8|21.4|23.74|21.34|0
1736252700000|2025-01-07 12:25:00|23.81|21.41|23.82|21.42|23.86|21.46|23.81|21.41|0
1736253000000|2025-01-07 12:30:00|23.79|21.39|23.65|21.25|23.81|21.41|23.65|21.25|0
1736253300000|2025-01-07 12:35:00|23.64|21.24|23.65|21.25|23.68|21.28|23.62|21.22|0
1736253600000|2025-01-07 12:40:00|23.64|21.24|23.55|21.15|23.64|21.24|23.5|21.1|0
1736253900000|2025-01-07 12:45:00|23.54|21.14|23.57|21.17|23.62|21.22|23.54|21.14|0
1736254200000|2025-01-07 12:50:00|23.58|21.18|23.56|21.16|23.58|21.18|23.47|21.07|0
1736254500000|2025-01-07 12:55:00|23.57|21.17|23.68|21.28|23.78|21.38|23.53|21.13|0
1736254800000|2025-01-07 13:00:00|23.69|21.29|23.66|21.26|23.71|21.31|23.59|21.19|0
1736255100000|2025-01-07 13:05:00|23.65|21.25|23.74|21.34|23.74|21.34|23.64|21.24|0
1736255400000|2025-01-07 13:10:00|23.72|21.32|23.58|21.18|23.73|21.33|23.56|21.16|0
1736255700000|2025-01-07 13:15:00|23.57|21.17|23.48|21.08|23.58|21.18|23.46|21.06|0
1736256000000|2025-01-07 13:20:00|23.5|21.1|23.55|21.15|23.58|21.18|23.49|21.09|0
1736256300000|2025-01-07 13:25:00|23.56|21.16|23.6|21.2|23.66|21.26|23.55|21.15|0
1736256600000|2025-01-07 13:30:00|23.61|21.21|23.51|21.11|23.66|21.26|23.5|21.1|0
1736256900000|2025-01-07 13:35:00|23.52|21.12|23.5|21.1|23.56|21.16|23.46|21.06|0
1736257200000|2025-01-07 13:40:00|23.49|21.09|23.45|21.05|23.55|21.15|23.45|21.05|0
1736257500000|2025-01-07 13:45:00|23.44|21.04|23.37|20.97|23.46|21.06|23.36|20.96|0
1736257800000|2025-01-07 13:50:00|23.36|20.96|23.3|20.9|24.07|21.67|23.24|20.84|0
1736258100000|2025-01-07 13:55:00|23.31|20.91|23.18|20.78|23.33|20.93|23.18|20.78|0
1736258400000|2025-01-07 14:00:00|23.16|20.76|23.09|20.69|23.19|20.79|23.08|20.68|0
1736258700000|2025-01-07 14:05:00|23.11|20.71|23.13|20.73|23.16|20.76|23.05|20.65|0
1736259000000|2025-01-07 14:10:00|23.12|20.72|23.09|20.69|23.27|20.87|23.07|20.67|0
1736259300000|2025-01-07 14:15:00|23.08|20.68|23.09|20.69|23.12|20.72|23.06|20.66|0
1736259600000|2025-01-07 14:20:00|23.1|20.7|23.13|20.73|23.19|20.79|23.1|20.7|0
1736259900000|2025-01-07 14:25:00|23.11|20.71|22.95|20.55|23.14|20.74|22.95|20.55|0
1736260200000|2025-01-07 14:30:00|22.85|20.45|23.5|21.1|23.52|21.12|22.81|20.41|0
1736260500000|2025-01-07 14:35:00|23.54|21.14|23.83|21.43|23.84|21.44|23.47|21.07|0
1736260800000|2025-01-07 14:40:00|23.81|21.41|23.19|20.79|23.88|21.48|23.17|20.77|0
1736261100000|2025-01-07 14:45:00|23.18|20.78|23.28|20.88|23.29|20.89|23.04|20.64|0
1736261400000|2025-01-07 14:50:00|23.3|20.9|23.4|21|23.45|21.05|23.14|20.74|0
1736261700000|2025-01-07 14:55:00|23.41|21.01|23.43|21.03|23.65|21.25|23.3|20.9|0
1736262000000|2025-01-07 15:00:00|23.41|21.01|24.49|22.09|24.52|22.12|23.41|21.01|0
1736262300000|2025-01-07 15:05:00|24.47|22.07|25.2|22.8|25.3|22.9|24.33|21.93|0
1736262600000|2025-01-07 15:10:00|25.25|22.85|25.19|22.79|25.35|22.95|24.93|22.53|0
1736262900000|2025-01-07 15:15:00|25.22|22.82|25.94|23.54|26.34|23.94|25.19|22.79|0
1736263200000|2025-01-07 15:20:00|25.93|23.53|25.26|22.86|25.96|23.56|25.21|22.81|0
1736263500000|2025-01-07 15:25:00|25.25|22.85|25.52|23.12|25.55|23.15|24.94|22.54|0
1736263800000|2025-01-07 15:30:00|25.54|23.14|26.05|23.65|26.23|23.83|25.48|23.08|0
1736264100000|2025-01-07 15:35:00|26.02|23.62|26.89|24.49|26.94|24.54|25.41|23.01|0
1736264400000|2025-01-07 15:40:00|26.84|24.44|26.75|24.35|27.07|24.67|26.24|23.84|0
1736264700000|2025-01-07 15:45:00|26.8|24.4|26.98|24.58|27.26|24.86|26.8|24.4|0
1736265000000|2025-01-07 15:50:00|26.96|24.56|26.36|23.96|26.99|24.59|26.14|23.74|0
1736265300000|2025-01-07 15:55:00|26.33|23.93|25.51|23.11|26.33|23.93|25.47|23.07|0
1736265600000|2025-01-07 16:00:00|25.49|23.09|25.46|23.06|25.66|23.26|25.36|22.96|0
1736265900000|2025-01-07 16:05:00|25.47|23.07|25.74|23.34|26.05|23.65|25.47|23.07|0
1736266200000|2025-01-07 16:10:00|25.76|23.36|26.34|23.94|26.38|23.98|25.72|23.32|0
1736266500000|2025-01-07 16:15:00|26.35|23.95|26.54|24.14|26.73|24.33|26.23|23.83|0
1736266800000|2025-01-07 16:20:00|26.52|24.12|26.47|24.07|26.71|24.31|26.26|23.86|0
1736267100000|2025-01-07 16:25:00|26.45|24.05|26.02|23.62|26.47|24.07|25.85|23.45|0
1736267400000|2025-01-07 16:30:00|26.01|23.61|26.5|24.1|26.54|24.14|26|23.6|0
1736267700000|2025-01-07 16:35:00|26.52|24.12|25.92|23.52|26.9|24.5|25.88|23.48|0
1736268000000|2025-01-07 16:40:00|25.91|23.51|26.24|23.84|26.31|23.91|25.77|23.37|0
1736268300000|2025-01-07 16:45:00|26.23|23.83|26.25|23.85|26.31|23.91|26.04|23.64|0
1736268600000|2025-01-07 16:50:00|26.31|23.91|26.68|24.28|26.7|24.3|26.21|23.81|0
1736268900000|2025-01-07 16:55:00|26.6|24.2|26.78|24.38|26.92|24.52|26.58|24.18|0
1736269200000|2025-01-07 17:00:00|26.83|24.43|26.78|24.38|26.83|24.43|26.15|23.75|0
1736269500000|2025-01-07 17:05:00|26.74|24.34|26.77|24.37|26.92|24.52|26.69|24.29|0
1736269800000|2025-01-07 17:10:00|26.82|24.42|26.74|24.34|27|24.6|26.6|24.2|0
1736270100000|2025-01-07 17:15:00|26.79|24.39|26.69|24.29|26.85|24.45|26.56|24.16|0
1736270400000|2025-01-07 17:20:00|26.7|24.3|27.04|24.64|27.04|24.64|26.67|24.27|0
1736270700000|2025-01-07 17:25:00|26.98|24.58|27.14|24.74|27.67|25.27|26.97|24.57|0
1736271000000|2025-01-07 17:30:00|27.11|24.71|26.76|24.36|27.14|24.74|26.63|24.23|0
1736271300000|2025-01-07 17:35:00|26.79|24.39|26.88|24.48|27.05|24.65|26.77|24.37|0
1736271600000|2025-01-07 17:40:00|26.9|24.5|27.02|24.62|27.07|24.67|26.83|24.43|0
1736271900000|2025-01-07 17:45:00|26.99|24.59|27.46|25.06|27.62|25.22|26.99|24.59|0
1736272200000|2025-01-07 17:50:00|27.42|25.02|27.35|24.95|27.62|25.22|27.34|24.94|0
1736272500000|2025-01-07 17:55:00|27.33|24.93|26.98|24.58|27.37|24.97|26.95|24.55|0
1736272800000|2025-01-07 18:00:00|26.96|24.56|26.59|24.19|27.22|24.82|26.54|24.14|0
1736273100000|2025-01-07 18:05:00|26.58|24.18|26.31|23.91|26.64|24.24|26.28|23.88|0
1736273400000|2025-01-07 18:10:00|26.29|23.89|26.29|23.89|26.52|24.12|26.23|23.83|0
1736273700000|2025-01-07 18:15:00|26.26|23.86|26.21|23.81|26.42|24.02|26.15|23.75|0
1736274000000|2025-01-07 18:20:00|26.24|23.84|26.14|23.74|26.26|23.86|26.07|23.67|0
1736274300000|2025-01-07 18:25:00|26.13|23.73|26.04|23.64|26.19|23.79|25.98|23.58|0
1736274600000|2025-01-07 18:30:00|26.06|23.66|26.25|23.85|26.3|23.9|26.05|23.65|0
1736274900000|2025-01-07 18:35:00|26.22|23.82|26.45|24.05|26.54|24.14|26.2|23.8|0
1736275200000|2025-01-07 18:40:00|26.44|24.04|26.67|24.27|26.78|24.38|26.43|24.03|0
1736275500000|2025-01-07 18:45:00|26.69|24.29|26.42|24.02|26.69|24.29|26.32|23.92|0
1736275800000|2025-01-07 18:50:00|26.41|24.01|26.44|24.04|26.52|24.12|26.32|23.92|0
1736276100000|2025-01-07 18:55:00|26.43|24.03|26.46|24.06|26.56|24.16|26.4|24|0
1736276400000|2025-01-07 19:00:00|26.47|24.07|26.41|24.01|26.52|24.12|26.25|23.85|0
1736276700000|2025-01-07 19:05:00|26.39|23.99|26.32|23.92|26.45|24.05|26.26|23.86|0
1736277000000|2025-01-07 19:10:00|26.33|23.93|26.39|23.99|26.39|23.99|26.17|23.77|0
1736277300000|2025-01-07 19:15:00|26.4|24|26.3|23.9|26.54|24.14|26.25|23.85|0
1736277600000|2025-01-07 19:20:00|26.29|23.89|26.32|23.92|26.47|24.07|26.23|23.83|0
1736277900000|2025-01-07 19:25:00|26.29|23.89|26.18|23.78|26.32|23.92|26.17|23.77|0
1736278200000|2025-01-07 19:30:00|26.24|23.84|26.43|24.03|26.46|24.06|26.2|23.8|0
1736278500000|2025-01-07 19:35:00|26.39|23.99|26.69|24.29|26.7|24.3|26.38|23.98|0
1736278800000|2025-01-07 19:40:00|26.7|24.3|26.4|24|26.81|24.41|26.39|23.99|0
1736279100000|2025-01-07 19:45:00|26.42|24.02|26.72|24.32|26.73|24.33|26.33|23.93|0
1736279400000|2025-01-07 19:50:00|26.71|24.31|26.67|24.27|26.73|24.33|26.52|24.12|0
1736279700000|2025-01-07 19:55:00|26.64|24.24|26.75|24.35|26.8|24.4|26.25|23.85|0
1736280000000|2025-01-07 20:00:00|26.74|24.34|27.2|24.8|27.2|24.8|26.73|24.33|0
1736280300000|2025-01-07 20:05:00|27.19|24.79|27.39|24.99|27.44|25.04|27.09|24.69|0
1736280600000|2025-01-07 20:10:00|27.4|25|27.6|25.2|27.66|25.26|27.15|24.75|0
1736280900000|2025-01-07 20:15:00|27.55|25.15|28.18|25.78|28.2|25.8|27.53|25.13|0
1736281200000|2025-01-07 20:20:00|28.19|25.79|28.75|26.35|28.75|26.35|28.15|25.75|0
1736281500000|2025-01-07 20:25:00|28.77|26.37|28.76|26.36|28.83|26.43|28.59|26.19|0
1736281800000|2025-01-07 20:30:00|28.79|26.39|29.04|26.64|29.04|26.64|28.6|26.2|0
1736282100000|2025-01-07 20:35:00|28.63|26.23|28.84|26.44|29.37|26.97|28.61|26.21|0
1736282400000|2025-01-07 20:40:00|28.83|26.43|28.86|26.46|28.86|26.46|28.47|26.07|0
1736282700000|2025-01-07 20:45:00|28.84|26.44|28.63|26.23|28.96|26.56|28.58|26.18|0
1736283000000|2025-01-07 20:50:00|28.67|26.27|28.43|26.03|28.79|26.39|28.38|25.98|0
1736283300000|2025-01-07 20:55:00|28.42|26.02|28.26|25.86|28.96|26.56|28.24|25.84|0
1736283600000|2025-01-07 21:00:00|28.25|25.85|28.18|25.78|28.26|25.86|28.13|25.73|0
1736283900000|2025-01-07 21:05:00|28.2|25.8|28.13|25.73|28.2|25.8|28.12|25.72|0
1736284200000|2025-01-07 21:10:00|28.14|25.74|27.65|25.25|28.36|25.96|27.64|25.24|0
1736284500000|2025-01-07 21:15:00|27.75|25.15|27.75|25.15|27.77|25.17|27.69|25.09|0
1736284800000|2025-01-07 21:20:00|27.76|25.16|27.81|25.21|27.88|25.28|27.76|25.16|0
1736285100000|2025-01-07 21:25:00|27.8|25.2|27.83|25.23|27.86|25.26|27.78|25.18|0
1736285400000|2025-01-07 21:30:00|27.81|25.21|27.82|25.22|27.82|25.22|27.78|25.18|0
1736285700000|2025-01-07 21:35:00|27.81|25.21|27.86|25.26|27.87|25.27|27.8|25.2|0
1736286000000|2025-01-07 21:40:00|27.87|25.27|27.84|25.24|27.87|25.27|27.83|25.23|0
1736286300000|2025-01-07 21:45:00|27.83|25.23|27.83|25.23|27.84|25.24|27.81|25.21|0
1736286600000|2025-01-07 21:50:00|27.84|25.24|27.96|25.36|27.97|25.37|27.83|25.23|0
1736286900000|2025-01-07 21:55:00|27.94|25.34|27.92|25.32|27.96|25.36|27.89|25.29|0
1736287200000|2025-01-07 22:00:00|27.9|25.3|27.91|25.31|27.93|25.33|27.9|25.3|0
1736287500000|2025-01-07 22:05:00|27.9|25.3|27.9|25.3|27.92|25.32|27.88|25.28|0
1736287800000|2025-01-07 22:10:00|27.89|25.29|27.89|25.29|27.89|25.29|27.89|25.29|0
1736288100000|2025-01-07 22:15:00|27.88|25.28|27.89|25.29|27.89|25.29|27.88|25.28|0
1736288400000|2025-01-07 22:20:00|27.88|25.28|27.87|25.27|27.88|25.28|27.87|25.27|0
1736288700000|2025-01-07 22:25:00|27.88|25.28|27.88|25.28|27.89|25.29|27.87|25.27|0
1736289000000|2025-01-07 22:30:00|27.89|25.29|27.91|25.31|27.92|25.32|27.89|25.29|0
1736289300000|2025-01-07 22:35:00|27.9|25.3|27.88|25.28|27.9|25.3|27.88|25.28|0
1736289600000|2025-01-07 22:40:00|27.89|25.29|27.89|25.29|27.89|25.29|27.89|25.29|0
1736289900000|2025-01-07 22:45:00|27.9|25.3|27.89|25.29|27.91|25.31|27.89|25.29|0
1736290200000|2025-01-07 22:50:00|27.9|25.3|27.88|25.28|27.9|25.3|27.88|25.28|0
1736290500000|2025-01-07 22:55:00|27.89|25.29|27.89|25.29|27.9|25.3|27.88|25.28|0
1736290800000|2025-01-07 23:00:00|27.86|25.26|27.97|25.37|28.01|25.41|27.86|25.26|0
1736291100000|2025-01-07 23:05:00|27.98|25.38|28.2|25.6|28.22|25.62|27.97|25.37|0
1736291400000|2025-01-07 23:10:00|28.18|25.58|28.09|25.49|28.19|25.59|28.03|25.43|0
1736291700000|2025-01-07 23:15:00|28.08|25.48|27.97|25.37|28.11|25.51|27.96|25.36|0
1736292000000|2025-01-07 23:20:00|27.99|25.39|27.96|25.36|28|25.4|27.92|25.32|0
1736292300000|2025-01-07 23:25:00|27.93|25.33|27.96|25.36|27.99|25.39|27.91|25.31|0
1736292600000|2025-01-07 23:30:00|27.95|25.35|27.89|25.29|27.99|25.39|27.89|25.29|0
1736292900000|2025-01-07 23:35:00|27.86|25.26|27.84|25.24|27.87|25.27|27.8|25.2|0
1736293200000|2025-01-07 23:40:00|27.85|25.25|27.93|25.33|27.93|25.33|27.84|25.24|0
1736293500000|2025-01-07 23:45:00|27.94|25.34|27.94|25.34|27.96|25.36|27.88|25.28|0
1736293800000|2025-01-07 23:50:00|27.93|25.33|27.8|25.2|27.93|25.33|27.8|25.2|0
1736294100000|2025-01-07 23:55:00|27.81|25.21|27.71|25.11|27.81|25.21|27.68|25.08|0
1736294400000|2025-01-08 00:00:00|27.7|25.1|27.71|25.11|27.73|25.13|27.62|25.02|0
1736294700000|2025-01-08 00:05:00|27.69|25.09|27.68|25.08|27.76|25.16|27.68|25.08|0
1736295000000|2025-01-08 00:10:00|27.67|25.07|27.55|24.95|27.67|25.07|27.54|24.94|0
1736295300000|2025-01-08 00:15:00|27.56|24.96|27.56|24.96|27.57|24.97|27.53|24.93|0
1736295600000|2025-01-08 00:20:00|27.55|24.95|27.56|24.96|27.63|25.03|27.54|24.94|0
1736295900000|2025-01-08 00:25:00|27.57|24.97|27.57|24.97|27.6|25|27.54|24.94|0
1736296200000|2025-01-08 00:30:00|27.59|24.99|27.55|24.95|27.6|25|27.53|24.93|0
1736296500000|2025-01-08 00:35:00|27.54|24.94|27.47|24.87|27.57|24.97|27.47|24.87|0
1736296800000|2025-01-08 00:40:00|27.48|24.88|27.47|24.87|27.51|24.91|27.46|24.86|0
1736297100000|2025-01-08 00:45:00|27.46|24.86|27.45|24.85|27.49|24.89|27.42|24.82|0
1736297400000|2025-01-08 00:50:00|27.44|24.84|27.55|24.95|27.55|24.95|27.44|24.84|0
1736297700000|2025-01-08 00:55:00|27.57|24.97|27.5|24.9|27.58|24.98|27.48|24.88|0
1736298000000|2025-01-08 01:00:00|27.49|24.89|27.47|24.87|27.5|24.9|27.43|24.83|0
1736298300000|2025-01-08 01:05:00|27.48|24.88|27.46|24.86|27.56|24.96|27.46|24.86|0
1736298600000|2025-01-08 01:10:00|27.47|24.87|27.46|24.86|27.49|24.89|27.41|24.81|0
1736298900000|2025-01-08 01:15:00|27.45|24.85|27.52|24.92|27.56|24.96|27.43|24.83|0
1736299200000|2025-01-08 01:20:00|27.51|24.91|27.47|24.87|27.52|24.92|27.45|24.85|0
1736299500000|2025-01-08 01:25:00|27.46|24.86|27.42|24.82|27.47|24.87|27.41|24.81|0
1736299800000|2025-01-08 01:30:00|27.32|24.92|27.25|24.85|27.36|24.96|27.24|24.84|0
1736300100000|2025-01-08 01:35:00|27.27|24.87|27.16|24.76|27.27|24.87|27.15|24.75|0
1736300400000|2025-01-08 01:40:00|27.15|24.75|27.21|24.81|27.24|24.84|27.15|24.75|0
1736300700000|2025-01-08 01:45:00|27.2|24.8|27.14|24.74|27.2|24.8|27.11|24.71|0
1736301000000|2025-01-08 01:50:00|27.12|24.72|27.06|24.66|27.16|24.76|27.06|24.66|0
1736301300000|2025-01-08 01:55:00|27.07|24.67|27.08|24.68|27.1|24.7|27.06|24.66|0
1736301600000|2025-01-08 02:00:00|27.1|24.7|27.1|24.7|27.13|24.73|27.07|24.67|0
1736301900000|2025-01-08 02:05:00|27.08|24.68|27.03|24.63|27.08|24.68|26.98|24.58|0
1736302200000|2025-01-08 02:10:00|27.04|24.64|27.02|24.62|27.04|24.64|27.01|24.61|0
1736302500000|2025-01-08 02:15:00|27.01|24.61|27|24.6|27.03|24.63|26.99|24.59|0
1736302800000|2025-01-08 02:20:00|27.01|24.61|27.1|24.7|27.1|24.7|27|24.6|0
1736303100000|2025-01-08 02:25:00|27.12|24.72|27.09|24.69|27.13|24.73|27.07|24.67|0
1736303400000|2025-01-08 02:30:00|27.1|24.7|27.28|24.88|27.3|24.9|27.1|24.7|0
1736303700000|2025-01-08 02:35:00|27.26|24.86|27.29|24.89|27.3|24.9|27.21|24.81|0
1736304000000|2025-01-08 02:40:00|27.26|24.86|27.19|24.79|27.26|24.86|27.16|24.76|0
1736304300000|2025-01-08 02:45:00|27.2|24.8|27.17|24.77|27.24|24.84|27.17|24.77|0
1736304600000|2025-01-08 02:50:00|27.19|24.79|27.1|24.7|27.19|24.79|27.1|24.7|0
1736304900000|2025-01-08 02:55:00|27.09|24.69|27.13|24.73|27.13|24.73|27.06|24.66|0
1736305200000|2025-01-08 03:00:00|27.12|24.72|27.21|24.81|27.22|24.82|27.08|24.68|0
1736305500000|2025-01-08 03:05:00|27.22|24.82|27.22|24.82|27.27|24.87|27.17|24.77|0
1736305800000|2025-01-08 03:10:00|27.23|24.83|27.24|24.84|27.26|24.86|27.2|24.8|0
1736306100000|2025-01-08 03:15:00|27.25|24.85|27.24|24.84|27.34|24.94|27.2|24.8|0
1736306400000|2025-01-08 03:20:00|27.23|24.83|27.26|24.86|27.28|24.88|27.2|24.8|0
1736306700000|2025-01-08 03:25:00|27.25|24.85|27.26|24.86|27.3|24.9|27.21|24.81|0
1736307000000|2025-01-08 03:30:00|27.25|24.85|27.26|24.86|27.3|24.9|27.17|24.77|0
1736307300000|2025-01-08 03:35:00|27.25|24.85|27.19|24.79|27.27|24.87|27.19|24.79|0
1736307600000|2025-01-08 03:40:00|27.17|24.77|27.22|24.82|27.29|24.89|27.17|24.77|0
1736307900000|2025-01-08 03:45:00|27.23|24.83|27.21|24.81|27.23|24.83|27.16|24.76|0
1736308200000|2025-01-08 03:50:00|27.2|24.8|27.22|24.82|27.26|24.86|27.18|24.78|0
1736308500000|2025-01-08 03:55:00|27.23|24.83|27.17|24.77|27.23|24.83|27.16|24.76|0
1736308800000|2025-01-08 04:00:00|27.16|24.76|27.1|24.7|27.16|24.76|27.07|24.67|0
1736309100000|2025-01-08 04:05:00|27.09|24.69|27.03|24.63|27.09|24.69|27.01|24.61|0
1736309400000|2025-01-08 04:10:00|27.02|24.62|27.04|24.64|27.04|24.64|27.01|24.61|0
1736309700000|2025-01-08 04:15:00|27.05|24.65|27.04|24.64|27.09|24.69|27.04|24.64|0
1736310000000|2025-01-08 04:20:00|27.05|24.65|27.11|24.71|27.12|24.72|27.04|24.64|0
1736310300000|2025-01-08 04:25:00|27.1|24.7|27.05|24.65|27.11|24.71|27.05|24.65|0
1736310600000|2025-01-08 04:30:00|27.03|24.63|27.05|24.65|27.05|24.65|27.01|24.61|0
1736310900000|2025-01-08 04:35:00|27.06|24.66|27.02|24.62|27.06|24.66|27.02|24.62|0
1736311200000|2025-01-08 04:40:00|27.01|24.61|27.12|24.72|27.12|24.72|27.01|24.61|0
1736311500000|2025-01-08 04:45:00|27.11|24.71|27.09|24.69|27.11|24.71|27.07|24.67|0
1736311800000|2025-01-08 04:50:00|27.08|24.68|27.22|24.82|27.26|24.86|27.08|24.68|0
1736312100000|2025-01-08 04:55:00|27.24|24.84|27.2|24.8|27.25|24.85|27.17|24.77|0
1736312400000|2025-01-08 05:00:00|27.19|24.79|27.34|24.94|27.34|24.94|27.11|24.71|0
1736312700000|2025-01-08 05:05:00|27.35|24.95|27.37|24.97|27.37|24.97|27.29|24.89|0
1736313000000|2025-01-08 05:10:00|27.35|24.95|27.27|24.87|27.35|24.95|27.27|24.87|0
1736313300000|2025-01-08 05:15:00|27.25|24.85|27.2|24.8|27.27|24.87|27.2|24.8|0
1736313600000|2025-01-08 05:20:00|27.21|24.81|27.19|24.79|27.23|24.83|27.19|24.79|0
1736313900000|2025-01-08 05:25:00|27.22|24.82|27.2|24.8|27.22|24.82|27.17|24.77|0
1736314200000|2025-01-08 05:30:00|27.21|24.81|27.23|24.83|27.25|24.85|27.21|24.81|0
1736314500000|2025-01-08 05:35:00|27.25|24.85|27.17|24.77|27.26|24.86|27.17|24.77|0
1736314800000|2025-01-08 05:40:00|27.19|24.79|27.09|24.69|27.19|24.79|27.09|24.69|0
1736315100000|2025-01-08 05:45:00|27.08|24.68|27.04|24.64|27.09|24.69|27.04|24.64|0
1736315400000|2025-01-08 05:50:00|27.02|24.62|27.04|24.64|27.04|24.64|27|24.6|0
1736315700000|2025-01-08 05:55:00|27.03|24.63|27.02|24.62|27.04|24.64|27.02|24.62|0
1736316000000|2025-01-08 06:00:00|27.03|24.63|27.03|24.63|27.04|24.64|27|24.6|0
1736316300000|2025-01-08 06:05:00|27.01|24.61|26.99|24.59|27.02|24.62|26.99|24.59|0
1736316600000|2025-01-08 06:10:00|27|24.6|27.07|24.67|27.1|24.7|27|24.6|0
1736316900000|2025-01-08 06:15:00|27.09|24.69|27.09|24.69|27.1|24.7|27.07|24.67|0
1736317200000|2025-01-08 06:20:00|27.07|24.67|27.08|24.68|27.08|24.68|27.05|24.65|0
1736317500000|2025-01-08 06:25:00|27.1|24.7|27.06|24.66|27.1|24.7|27.05|24.65|0
1736317800000|2025-01-08 06:30:00|27.08|24.68|27.27|24.87|27.28|24.88|27.08|24.68|0
1736318100000|2025-01-08 06:35:00|27.28|24.88|27.29|24.89|27.33|24.93|27.28|24.88|0
1736318400000|2025-01-08 06:40:00|27.31|24.91|27.26|24.86|27.31|24.91|27.23|24.83|0
1736318700000|2025-01-08 06:45:00|27.28|24.88|27.28|24.88|27.32|24.92|27.27|24.87|0
1736319000000|2025-01-08 06:50:00|27.27|24.87|27.33|24.93|27.34|24.94|27.27|24.87|0
1736319300000|2025-01-08 06:55:00|27.32|24.92|27.38|24.98|27.4|25|27.32|24.92|0
1736319600000|2025-01-08 07:00:00|27.37|24.97|27.44|25.04|27.52|25.12|27.37|24.97|0
1736319900000|2025-01-08 07:05:00|27.45|25.05|27.48|25.08|27.5|25.1|27.41|25.01|0
1736320200000|2025-01-08 07:10:00|27.49|25.09|27.46|25.06|27.59|25.19|27.46|25.06|0
1736320500000|2025-01-08 07:15:00|27.48|25.08|27.61|25.21|27.63|25.23|27.44|25.04|0
1736320800000|2025-01-08 07:20:00|27.6|25.2|27.64|25.24|27.73|25.33|27.55|25.15|0
1736321100000|2025-01-08 07:25:00|27.63|25.23|27.64|25.24|27.68|25.28|27.6|25.2|0
1736321400000|2025-01-08 07:30:00|27.61|25.21|27.56|25.16|27.66|25.26|27.56|25.16|0
1736321700000|2025-01-08 07:35:00|27.55|25.15|27.53|25.13|27.61|25.21|27.51|25.11|0
1736322000000|2025-01-08 07:40:00|27.52|25.12|27.57|25.17|27.63|25.23|27.51|25.11|0
1736322300000|2025-01-08 07:45:00|27.56|25.16|27.53|25.13|27.59|25.19|27.52|25.12|0
1736322600000|2025-01-08 07:50:00|27.52|25.12|27.43|25.03|27.53|25.13|27.43|25.03|0
1736322900000|2025-01-08 07:55:00|27.45|25.05|27.42|25.02|27.45|25.05|27.41|25.01|0
1736323200000|2025-01-08 08:00:00|27.52|25.12|27.42|25.02|27.52|25.12|27.31|24.91|0
1736323500000|2025-01-08 08:05:00|27.41|25.01|27.46|25.06|27.46|25.06|27.39|24.99|0
1736323800000|2025-01-08 08:10:00|27.45|25.05|27.35|24.95|27.45|25.05|27.31|24.91|0
1736324100000|2025-01-08 08:15:00|27.38|24.98|27.23|24.83|27.45|25.05|27.22|24.82|0
1736324400000|2025-01-08 08:20:00|27.22|24.82|27.27|24.87|27.32|24.92|27.14|24.74|0
1736324700000|2025-01-08 08:25:00|27.26|24.86|27.37|24.97|27.43|25.03|27.26|24.86|0
1736325000000|2025-01-08 08:30:00|27.39|24.99|27.35|24.95|27.43|25.03|27.27|24.87|0
1736325300000|2025-01-08 08:35:00|27.36|24.96|27.28|24.88|27.37|24.97|27.23|24.83|0
1736325600000|2025-01-08 08:40:00|27.26|24.86|27.09|24.69|27.26|24.86|27.08|24.68|0
1736325900000|2025-01-08 08:45:00|27.1|24.7|27.19|24.79|27.22|24.82|27.09|24.69|0
1736326200000|2025-01-08 08:50:00|27.2|24.8|27.2|24.8|27.24|24.84|27.17|24.77|0
1736326500000|2025-01-08 08:55:00|27.21|24.81|27.21|24.81|27.25|24.85|27.12|24.72|0
1736326800000|2025-01-08 09:00:00|27.24|24.84|27.04|24.64|27.27|24.87|27.02|24.62|0
1736327100000|2025-01-08 09:05:00|27.06|24.66|27.02|24.62|27.12|24.72|26.99|24.59|0
1736327400000|2025-01-08 09:10:00|27.03|24.63|27.04|24.64|27.07|24.67|27|24.6|0
1736327700000|2025-01-08 09:15:00|27.05|24.65|27.02|24.62|27.11|24.71|26.99|24.59|0
1736328000000|2025-01-08 09:20:00|27.03|24.63|27.03|24.63|27.07|24.67|27|24.6|0
1736328300000|2025-01-08 09:25:00|27.04|24.64|27.13|24.73|27.15|24.75|27|24.6|0
1736328600000|2025-01-08 09:30:00|27.1|24.7|27.14|24.74|27.16|24.76|27.06|24.66|0
1736328900000|2025-01-08 09:35:00|27.15|24.75|27.1|24.7|27.15|24.75|27.06|24.66|0
1736329200000|2025-01-08 09:40:00|27.09|24.69|27.08|24.68|27.12|24.72|27.05|24.65|0
1736329500000|2025-01-08 09:45:00|27.07|24.67|27.15|24.75|27.16|24.76|27.07|24.67|0
1736329800000|2025-01-08 09:50:00|27.13|24.73|27.12|24.72|27.18|24.78|27.07|24.67|0
1736330100000|2025-01-08 09:55:00|27.11|24.71|27.01|24.61|27.11|24.71|26.99|24.59|0
1736330400000|2025-01-08 10:00:00|26.99|24.59|26.95|24.55|26.99|24.59|26.87|24.47|0
1736330700000|2025-01-08 10:05:00|26.94|24.54|26.95|24.55|26.99|24.59|26.92|24.52|0
1736331000000|2025-01-08 10:10:00|26.97|24.57|26.98|24.58|27.03|24.63|26.93|24.53|0
1736331300000|2025-01-08 10:15:00|26.96|24.56|26.96|24.56|26.98|24.58|26.9|24.5|0
1736331600000|2025-01-08 10:20:00|26.95|24.55|26.94|24.54|27.01|24.61|26.94|24.54|0
1736331900000|2025-01-08 10:25:00|26.92|24.52|26.92|24.52|26.96|24.56|26.92|24.52|0
1736332200000|2025-01-08 10:30:00|26.94|24.54|26.95|24.55|27.01|24.61|26.89|24.49|0
1736332500000|2025-01-08 10:35:00|26.94|24.54|26.9|24.5|26.94|24.54|26.87|24.47|0
1736332800000|2025-01-08 10:40:00|26.88|24.48|26.87|24.47|26.91|24.51|26.86|24.46|0
1736333100000|2025-01-08 10:45:00|26.88|24.48|26.86|24.46|26.89|24.49|26.84|24.44|0
1736333400000|2025-01-08 10:50:00|26.84|24.44|26.84|24.44|26.84|24.44|26.79|24.39|0
1736333700000|2025-01-08 10:55:00|26.83|24.43|26.82|24.42|26.86|24.46|26.79|24.39|0
1736334000000|2025-01-08 11:00:00|26.8|24.4|26.8|24.4|26.84|24.44|26.8|24.4|0
1736334300000|2025-01-08 11:05:00|26.82|24.42|26.84|24.44|26.89|24.49|26.82|24.42|0
1736334600000|2025-01-08 11:10:00|26.85|24.45|26.97|24.57|27.01|24.61|26.83|24.43|0
1736334900000|2025-01-08 11:15:00|26.96|24.56|27.07|24.67|27.07|24.67|26.96|24.56|0
1736335200000|2025-01-08 11:20:00|27.09|24.69|27.22|24.82|27.22|24.82|27.09|24.69|0
1736335500000|2025-01-08 11:25:00|27.21|24.81|27.49|25.09|27.6|25.2|27.2|24.8|0
1736335800000|2025-01-08 11:30:00|27.5|25.1|28.33|25.93|28.48|26.08|27.38|24.98|0
1736336100000|2025-01-08 11:35:00|28.31|25.91|28.76|26.36|28.76|26.36|28.04|25.64|0
1736336400000|2025-01-08 11:40:00|28.79|26.39|28.58|26.18|28.95|26.55|28.55|26.15|0
1736336700000|2025-01-08 11:45:00|28.62|26.22|28.23|25.83|28.62|26.22|28.13|25.73|0
1736337000000|2025-01-08 11:50:00|28.25|25.85|28.1|25.7|28.29|25.89|27.97|25.57|0
1736337300000|2025-01-08 11:55:00|28.13|25.73|28.27|25.87|28.31|25.91|27.88|25.48|0
1736337600000|2025-01-08 12:00:00|28.26|25.86|28.69|26.29|28.74|26.34|28.26|25.86|0
1736337900000|2025-01-08 12:05:00|28.76|26.36|28.25|25.85|28.81|26.41|28.14|25.74|0
1736338200000|2025-01-08 12:10:00|28.24|25.84|28.59|26.19|28.62|26.22|28.08|25.68|0
1736338500000|2025-01-08 12:15:00|28.55|26.15|29.33|26.93|29.33|26.93|28.54|26.14|0
1736338800000|2025-01-08 12:20:00|29.37|26.97|29.42|27.02|29.58|27.18|29.28|26.88|0
1736339100000|2025-01-08 12:25:00|29.45|27.05|29.55|27.15|29.72|27.32|29.37|26.97|0
1736339400000|2025-01-08 12:30:00|29.56|27.16|29.74|27.34|29.86|27.46|29.55|27.15|0
1736339700000|2025-01-08 12:35:00|29.78|27.38|29.17|26.77|29.78|27.38|29.01|26.61|0
1736340000000|2025-01-08 12:40:00|29.15|26.75|29.17|26.77|29.38|26.98|29.07|26.67|0
1736340300000|2025-01-08 12:45:00|29.14|26.74|29.41|27.01|29.42|27.02|29.04|26.64|0
1736340600000|2025-01-08 12:50:00|29.43|27.03|29.5|27.1|29.53|27.13|29.28|26.88|0
1736340900000|2025-01-08 12:55:00|29.51|27.11|29.51|27.11|29.65|27.25|29.46|27.06|0
1736341200000|2025-01-08 13:00:00|29.48|27.08|28.79|26.39|29.48|27.08|28.46|26.06|0
1736341500000|2025-01-08 13:05:00|28.77|26.37|29.01|26.61|29.19|26.79|28.77|26.37|0
1736341800000|2025-01-08 13:10:00|29|26.6|28.98|26.58|29.08|26.68|28.89|26.49|0
1736342100000|2025-01-08 13:15:00|28.97|26.57|28.88|26.48|28.97|26.57|28.57|26.17|0
1736342400000|2025-01-08 13:20:00|28.86|26.46|28.3|25.9|28.87|26.47|28.18|25.78|0
1736342700000|2025-01-08 13:25:00|28.27|25.87|27.97|25.57|28.66|26.26|27.61|25.21|0
1736343000000|2025-01-08 13:30:00|27.91|25.51|28.43|26.03|28.52|26.12|27.57|25.17|0
1736343300000|2025-01-08 13:35:00|28.42|26.02|28.73|26.33|28.83|26.43|28.11|25.71|0
1736343600000|2025-01-08 13:40:00|28.75|26.35|28.8|26.4|28.88|26.48|28.62|26.22|0
1736343900000|2025-01-08 13:45:00|28.82|26.42|28.53|26.13|28.82|26.42|28.51|26.11|0
1736344200000|2025-01-08 13:50:00|28.51|26.11|28.49|26.09|28.71|26.31|28.43|26.03|0
1736344500000|2025-01-08 13:55:00|28.47|26.07|28.25|25.85|28.49|26.09|28.2|25.8|0
1736344800000|2025-01-08 14:00:00|28.17|25.77|28.09|25.69|28.56|26.16|27.9|25.5|0
1736345100000|2025-01-08 14:05:00|28.11|25.71|28.27|25.87|28.34|25.94|28.07|25.67|0
1736345400000|2025-01-08 14:10:00|28.26|25.86|28.31|25.91|28.34|25.94|28.06|25.66|0
1736345700000|2025-01-08 14:15:00|28.36|25.96|28.58|26.18|28.65|26.25|28.17|25.77|0
1736346000000|2025-01-08 14:20:00|28.59|26.19|28.63|26.23|28.75|26.35|28.5|26.1|0
1736346300000|2025-01-08 14:25:00|28.64|26.24|28.49|26.09|28.64|26.24|28.26|25.86|0
1736346600000|2025-01-08 14:30:00|28.51|26.11|28.72|26.32|29.15|26.75|28.5|26.1|0
1736346900000|2025-01-08 14:35:00|28.71|26.31|29.17|26.77|29.17|26.77|28.59|26.19|0
1736347200000|2025-01-08 14:40:00|29.2|26.8|29.45|27.05|29.67|27.27|28.78|26.38|0
1736347500000|2025-01-08 14:45:00|29.48|27.08|29.34|26.94|29.87|27.47|29.28|26.88|0
1736347800000|2025-01-08 14:50:00|29.41|27.01|29.83|27.43|30.1|27.7|29.12|26.72|0
1736348100000|2025-01-08 14:55:00|29.81|27.41|30.57|28.17|30.63|28.23|29.59|27.19|0
1736348400000|2025-01-08 15:00:00|30.54|28.14|29.73|27.33|30.72|28.32|29.64|27.24|0
1736348700000|2025-01-08 15:05:00|29.89|27.49|29.89|27.49|30.01|27.61|29.71|27.31|0
1736349000000|2025-01-08 15:10:00|29.86|27.46|30.79|28.39|30.9|28.5|29.68|27.28|0
1736349300000|2025-01-08 15:15:00|30.88|28.48|30.64|28.24|31.06|28.66|30.53|28.13|0
1736349600000|2025-01-08 15:20:00|30.62|28.22|30.82|28.42|31.42|29.02|30.3|27.9|0
1736349900000|2025-01-08 15:25:00|30.8|28.4|31.15|28.75|31.26|28.86|30.69|28.29|0
1736350200000|2025-01-08 15:30:00|31.19|28.79|30.93|28.53|31.19|28.79|30.87|28.47|0
1736350500000|2025-01-08 15:35:00|30.91|28.51|30.65|28.25|30.93|28.53|30.22|27.82|0
1736350800000|2025-01-08 15:40:00|30.63|28.23|30.47|28.07|31.21|28.81|30.24|27.84|0
1736351100000|2025-01-08 15:45:00|30.48|28.08|30.15|27.75|30.55|28.15|30.09|27.69|0
1736351400000|2025-01-08 15:50:00|30.14|27.74|29.71|27.31|30.14|27.74|29.57|27.17|0
1736351700000|2025-01-08 15:55:00|29.69|27.29|29.58|27.18|30.08|27.68|29.53|27.13|0
1736352000000|2025-01-08 16:00:00|29.57|27.17|29.89|27.49|29.91|27.51|29.53|27.13|0
1736352300000|2025-01-08 16:05:00|29.88|27.48|29.81|27.41|30.22|27.82|29.67|27.27|0
1736352600000|2025-01-08 16:10:00|29.8|27.4|29.73|27.33|29.8|27.4|29.54|27.14|0
1736352900000|2025-01-08 16:15:00|29.74|27.34|29.73|27.33|29.93|27.53|29.69|27.29|0
1736353200000|2025-01-08 16:20:00|29.64|27.24|29.56|27.16|29.64|27.24|29.42|27.02|0
1736353500000|2025-01-08 16:25:00|29.55|27.15|29.75|27.35|29.8|27.4|29.49|27.09|0
1736353800000|2025-01-08 16:30:00|29.74|27.34|29.47|27.07|29.74|27.34|29.41|27.01|0
1736354100000|2025-01-08 16:35:00|29.45|27.05|28.99|26.59|29.47|27.07|28.99|26.59|0
1736354400000|2025-01-08 16:40:00|28.97|26.57|28.15|25.75|29.37|26.97|28.1|25.7|0
1736354700000|2025-01-08 16:45:00|28.17|25.77|28.26|25.86|28.33|25.93|28.16|25.76|0
1736355000000|2025-01-08 16:50:00|28.28|25.88|28.41|26.01|28.43|26.03|28.25|25.85|0
1736355300000|2025-01-08 16:55:00|28.43|26.03|28.12|25.72|28.75|26.35|28.05|25.65|0
1736355600000|2025-01-08 17:00:00|28.1|25.7|28.61|26.21|28.61|26.21|28.1|25.7|0
1736355900000|2025-01-08 17:05:00|28.6|26.2|28.85|26.45|29.02|26.62|28.6|26.2|0
1736356200000|2025-01-08 17:10:00|28.83|26.43|29.23|26.83|29.3|26.9|28.82|26.42|0
1736356500000|2025-01-08 17:15:00|29.19|26.79|29.7|27.3|29.86|27.46|28.36|25.96|0
1736356800000|2025-01-08 17:20:00|29.68|27.28|30.08|27.68|30.2|27.8|29.62|27.22|0
1736357100000|2025-01-08 17:25:00|30.07|27.67|30.72|28.32|30.85|28.45|29.79|27.39|0
1736357400000|2025-01-08 17:30:00|30.71|28.31|30.59|28.19|30.94|28.54|30.44|28.04|0
1736357700000|2025-01-08 17:35:00|30.56|28.16|30.72|28.32|30.74|28.34|30.5|28.1|0
1736358000000|2025-01-08 17:40:00|30.74|28.34|30.04|27.64|30.77|28.37|30|27.6|0
1736358300000|2025-01-08 17:45:00|30.01|27.61|30.24|27.84|30.31|27.91|29.97|27.57|0
1736358600000|2025-01-08 17:50:00|30.23|27.83|29.95|27.55|30.23|27.83|29.85|27.45|0
1736358900000|2025-01-08 17:55:00|29.94|27.54|29.78|27.38|30.02|27.62|29.6|27.2|0
1736359200000|2025-01-08 18:00:00|29.8|27.4|29.14|26.74|29.81|27.41|29.06|26.66|0
1736359500000|2025-01-08 18:05:00|29.11|26.71|28.44|26.04|29.93|27.53|28.38|25.98|0
1736359800000|2025-01-08 18:10:00|28.42|26.02|28.34|25.94|28.49|26.09|28.23|25.83|0
1736360100000|2025-01-08 18:15:00|28.33|25.93|28.19|25.79|28.33|25.93|28.08|25.68|0
1736360400000|2025-01-08 18:20:00|28.17|25.77|28.12|25.72|28.41|26.01|28.12|25.72|0
1736360700000|2025-01-08 18:25:00|28.13|25.73|27.86|25.46|28.13|25.73|27.63|25.23|0
1736361000000|2025-01-08 18:30:00|27.89|25.49|28.04|25.64|28.08|25.68|27.86|25.46|0
1736361300000|2025-01-08 18:35:00|28.03|25.63|27.75|25.35|28.04|25.64|27.7|25.3|0
1736361600000|2025-01-08 18:40:00|27.74|25.34|27.8|25.4|27.99|25.59|27.74|25.34|0
1736361900000|2025-01-08 18:45:00|27.82|25.42|28.23|25.83|28.23|25.83|27.82|25.42|0
1736362200000|2025-01-08 18:50:00|28.2|25.8|28.92|26.52|28.97|26.57|28.15|25.75|0
1736362500000|2025-01-08 18:55:00|28.86|26.46|28.79|26.39|29.3|26.9|28.45|26.05|0
1736362800000|2025-01-08 19:00:00|28.82|26.42|28.83|26.43|29.15|26.75|28.78|26.38|0
1736363100000|2025-01-08 19:05:00|28.79|26.39|27.66|25.26|28.91|26.51|27.65|25.25|0
1736363400000|2025-01-08 19:10:00|27.67|25.27|28.39|25.99|28.42|26.02|27.67|25.27|0
1736363700000|2025-01-08 19:15:00|28.38|25.98|27.74|25.34|28.38|25.98|27.74|25.34|0
1736364000000|2025-01-08 19:20:00|27.77|25.37|27.49|25.09|27.86|25.46|27.39|24.99|0
1736364300000|2025-01-08 19:25:00|27.5|25.1|27.25|24.85|27.67|25.27|27.11|24.71|0
1736364600000|2025-01-08 19:30:00|27.3|24.9|27.9|25.5|27.93|25.53|27.3|24.9|0
1736364900000|2025-01-08 19:35:00|27.88|25.48|28.07|25.67|28.09|25.69|27.73|25.33|0
1736365200000|2025-01-08 19:40:00|28.06|25.66|28.2|25.8|28.32|25.92|27.97|25.57|0
1736365500000|2025-01-08 19:45:00|28.15|25.75|28.07|25.67|28.25|25.85|27.94|25.54|0
1736365800000|2025-01-08 19:50:00|28.02|25.62|28.05|25.65|28.2|25.8|27.94|25.54|0
1736366100000|2025-01-08 19:55:00|28.03|25.63|27.99|25.59|28.11|25.71|27.83|25.43|0
1736366400000|2025-01-08 20:00:00|27.94|25.54|27.75|25.35|28|25.6|27.74|25.34|0
1736366700000|2025-01-08 20:05:00|27.74|25.34|27.96|25.56|28.06|25.66|27.7|25.3|0
1736367000000|2025-01-08 20:10:00|27.97|25.57|28.26|25.86|28.26|25.86|27.83|25.43|0
1736367300000|2025-01-08 20:15:00|28.2|25.8|27.81|25.41|28.24|25.84|27.76|25.36|0
1736367600000|2025-01-08 20:20:00|27.78|25.38|27.66|25.26|27.84|25.44|27.61|25.21|0
1736367900000|2025-01-08 20:25:00|27.63|25.23|27.63|25.23|27.81|25.41|27.54|25.14|0
1736368200000|2025-01-08 20:30:00|27.64|25.24|27.94|25.54|27.94|25.54|27.56|25.16|0
1736368500000|2025-01-08 20:35:00|27.91|25.51|28.04|25.64|28.07|25.67|27.8|25.4|0
1736368800000|2025-01-08 20:40:00|28.07|25.67|27.73|25.33|28.08|25.68|27.69|25.29|0
1736369100000|2025-01-08 20:45:00|27.76|25.36|27.31|24.91|27.95|25.55|27.27|24.87|0
1736369400000|2025-01-08 20:50:00|27.22|24.82|27.08|24.68|27.23|24.83|27.04|24.64|0
1736369700000|2025-01-08 20:55:00|27.06|24.66|27.13|24.73|27.23|24.83|26.89|24.49|0
1736370000000|2025-01-08 21:00:00|26.87|24.47|26.99|24.59|27.06|24.66|26.77|24.37|0
1736370300000|2025-01-08 21:05:00|26.97|24.57|26.94|24.54|27.07|24.67|26.92|24.52|0
1736370600000|2025-01-08 21:10:00|26.95|24.55|27.51|25.11|27.54|25.14|26.93|24.53|0
1736370900000|2025-01-08 21:15:00|27.61|25.01|27.55|24.95|27.61|25.01|27.51|24.91|0
1736371200000|2025-01-08 21:20:00|27.53|24.93|27.58|24.98|27.61|25.01|27.52|24.92|0
1736371500000|2025-01-08 21:25:00|27.57|24.97|27.44|24.84|27.58|24.98|27.44|24.84|0
1736371800000|2025-01-08 21:30:00|27.45|24.85|27.76|25.16|27.76|25.16|27.45|24.85|0
1736372100000|2025-01-08 21:35:00|27.87|25.27|27.82|25.22|27.98|25.38|27.78|25.18|0
1736372400000|2025-01-08 21:40:00|27.81|25.21|27.79|25.19|27.87|25.27|27.78|25.18|0
1736372700000|2025-01-08 21:45:00|27.78|25.18|27.69|25.09|27.81|25.21|27.69|25.09|0
1736373000000|2025-01-08 21:50:00|27.7|25.1|27.7|25.1|27.75|25.15|27.68|25.08|0
1736373300000|2025-01-08 21:55:00|27.72|25.12|27.78|25.18|27.78|25.18|27.69|25.09|0
1736373600000|2025-01-08 22:00:00|27.8|25.2|27.74|25.14|27.8|25.2|27.72|25.12|0
1736373900000|2025-01-08 22:05:00|27.76|25.16|27.73|25.13|27.77|25.17|27.71|25.11|0
1736374200000|2025-01-08 22:10:00|27.71|25.11|27.73|25.13|27.73|25.13|27.7|25.1|0
1736374500000|2025-01-08 22:15:00|27.72|25.12|27.74|25.14|27.75|25.15|27.71|25.11|0
1736374800000|2025-01-08 22:20:00|27.75|25.15|27.77|25.17|27.77|25.17|27.75|25.15|0
1736375100000|2025-01-08 22:25:00|27.75|25.15|27.76|25.16|27.76|25.16|27.73|25.13|0
1736375400000|2025-01-08 22:30:00|27.75|25.15|27.75|25.15|27.75|25.15|27.75|25.15|0
1736375700000|2025-01-08 22:35:00|27.76|25.16|27.75|25.15|27.76|25.16|27.75|25.15|0
1736376600000|2025-01-08 22:50:00|27.76|25.16|27.75|25.15|27.77|25.17|27.75|25.15|0
1736376900000|2025-01-08 22:55:00|27.74|25.14|27.74|25.14|27.74|25.14|27.74|25.14|0
1736377200000|2025-01-08 23:00:00|27.78|25.18|27.84|25.24|27.92|25.32|27.78|25.18|0
1736377500000|2025-01-08 23:05:00|27.85|25.25|27.81|25.21|27.85|25.25|27.79|25.19|0
1736377800000|2025-01-08 23:10:00|27.8|25.2|27.73|25.13|27.81|25.21|27.7|25.1|0
1736378100000|2025-01-08 23:15:00|27.75|25.15|27.75|25.15|27.76|25.16|27.71|25.11|0
1736378400000|2025-01-08 23:20:00|27.76|25.16|27.71|25.11|27.76|25.16|27.69|25.09|0
1736378700000|2025-01-08 23:25:00|27.69|25.09|27.73|25.13|27.76|25.16|27.67|25.07|0
1736379000000|2025-01-08 23:30:00|27.74|25.14|27.78|25.18|27.81|25.21|27.72|25.12|0
1736379300000|2025-01-08 23:35:00|27.79|25.19|27.75|25.15|27.79|25.19|27.75|25.15|0
1736379600000|2025-01-08 23:40:00|27.74|25.14|27.79|25.19|27.8|25.2|27.74|25.14|0
1736379900000|2025-01-08 23:45:00|27.78|25.18|27.98|25.38|28.01|25.41|27.78|25.18|0
1736380200000|2025-01-08 23:50:00|27.97|25.37|27.98|25.38|27.98|25.38|27.89|25.29|0
1736380500000|2025-01-08 23:55:00|27.97|25.37|28.03|25.43|28.04|25.44|27.94|25.34|0
1736380800000|2025-01-09 00:00:00|28.04|25.44|28.03|25.43|28.04|25.44|27.94|25.34|0
1736381100000|2025-01-09 00:05:00|28.07|25.47|28.12|25.52|28.12|25.52|27.99|25.39|0
1736381400000|2025-01-09 00:10:00|28.11|25.51|28.26|25.66|28.33|25.73|28.11|25.51|0
1736381700000|2025-01-09 00:15:00|28.24|25.64|28.16|25.56|28.25|25.65|28.16|25.56|0
1736382000000|2025-01-09 00:20:00|28.17|25.57|28.09|25.49|28.18|25.58|28.08|25.48|0
1736382300000|2025-01-09 00:25:00|28.1|25.5|28.34|25.74|28.34|25.74|28.06|25.46|0
1736382600000|2025-01-09 00:30:00|28.33|25.73|28.36|25.76|28.41|25.81|28.24|25.64|0
1736382900000|2025-01-09 00:35:00|28.35|25.75|28.41|25.81|28.5|25.9|28.33|25.73|0
1736383200000|2025-01-09 00:40:00|28.4|25.8|28.33|25.73|28.45|25.85|28.33|25.73|0
1736383500000|2025-01-09 00:45:00|28.35|25.75|28.27|25.67|28.36|25.76|28.24|25.64|0
1736383800000|2025-01-09 00:50:00|28.26|25.66|28.21|25.61|28.27|25.67|28.17|25.57|0
1736384100000|2025-01-09 00:55:00|28.2|25.6|28.15|25.55|28.23|25.63|28.13|25.53|0
1736384400000|2025-01-09 01:00:00|28.16|25.56|28.07|25.47|28.22|25.62|28.05|25.45|0
1736384700000|2025-01-09 01:05:00|28.06|25.46|28.15|25.55|28.22|25.62|28.05|25.45|0
1736385000000|2025-01-09 01:10:00|28.14|25.54|28.13|25.53|28.14|25.54|28.1|25.5|0
1736385300000|2025-01-09 01:15:00|28.14|25.54|28.39|25.79|28.39|25.79|27.72|25.12|0
1736385600000|2025-01-09 01:20:00|28.38|25.78|28.43|25.83|28.43|25.83|28.35|25.75|0
1736385900000|2025-01-09 01:25:00|28.41|25.81|28.36|25.76|28.43|25.83|28.32|25.72|0
1736386200000|2025-01-09 01:30:00|28.26|25.86|28.35|25.95|28.39|25.99|28.26|25.86|0
1736386500000|2025-01-09 01:35:00|28.36|25.96|28.37|25.97|28.44|26.04|28.36|25.96|0
1736386800000|2025-01-09 01:40:00|28.33|25.93|28.28|25.88|28.33|25.93|28.25|25.85|0
1736387100000|2025-01-09 01:45:00|28.29|25.89|28.38|25.98|28.44|26.04|28.29|25.89|0
1736387400000|2025-01-09 01:50:00|28.4|26|28.4|26|28.41|26.01|28.32|25.92|0
1736387700000|2025-01-09 01:55:00|28.38|25.98|28.41|26.01|28.43|26.03|28.33|25.93|0
1736388000000|2025-01-09 02:00:00|28.42|26.02|28.37|25.97|28.42|26.02|28.35|25.95|0
1736388300000|2025-01-09 02:05:00|28.38|25.98|28.39|25.99|28.41|26.01|28.35|25.95|0
1736388600000|2025-01-09 02:10:00|28.38|25.98|28.29|25.89|28.38|25.98|28.27|25.87|0
1736388900000|2025-01-09 02:15:00|28.27|25.87|28.18|25.78|28.29|25.89|28.18|25.78|0
1736389200000|2025-01-09 02:20:00|28.17|25.77|28.11|25.71|28.17|25.77|28.06|25.66|0
1736389500000|2025-01-09 02:25:00|28.13|25.73|28.11|25.71|28.15|25.75|28.07|25.67|0
1736389800000|2025-01-09 02:30:00|28.1|25.7|28.14|25.74|28.18|25.78|28.09|25.69|0
1736390100000|2025-01-09 02:35:00|28.15|25.75|28.11|25.71|28.15|25.75|28.07|25.67|0
1736390400000|2025-01-09 02:40:00|28.15|25.75|28.07|25.67|28.15|25.75|28.04|25.64|0
1736390700000|2025-01-09 02:45:00|28.06|25.66|28.09|25.69|28.11|25.71|28.03|25.63|0
1736391000000|2025-01-09 02:50:00|28.08|25.68|28.1|25.7|28.11|25.71|28.07|25.67|0
1736391300000|2025-01-09 02:55:00|28.09|25.69|28.05|25.65|28.09|25.69|28.01|25.61|0
1736391600000|2025-01-09 03:00:00|28.07|25.67|28.08|25.68|28.09|25.69|28.07|25.67|0
1736391900000|2025-01-09 03:05:00|28.09|25.69|28.1|25.7|28.13|25.73|28.08|25.68|0
1736392200000|2025-01-09 03:10:00|28.09|25.69|28.09|25.69|28.11|25.71|28.08|25.68|0
1736392500000|2025-01-09 03:15:00|28.08|25.68|28.11|25.71|28.11|25.71|28.08|25.68|0
1736392800000|2025-01-09 03:20:00|28.12|25.72|28.16|25.76|28.19|25.79|28.11|25.71|0
1736393100000|2025-01-09 03:25:00|28.18|25.78|28.09|25.69|28.2|25.8|28.08|25.68|0
1736393400000|2025-01-09 03:30:00|28.08|25.68|28.14|25.74|28.16|25.76|28.08|25.68|0
1736393700000|2025-01-09 03:35:00|28.12|25.72|28.08|25.68|28.12|25.72|28.03|25.63|0
1736394000000|2025-01-09 03:40:00|28.09|25.69|28.12|25.72|28.12|25.72|28.08|25.68|0
1736394300000|2025-01-09 03:45:00|28.11|25.71|28.24|25.84|28.24|25.84|28.11|25.71|0
1736394600000|2025-01-09 03:50:00|28.25|25.85|28.37|25.97|28.38|25.98|28.25|25.85|0
1736394900000|2025-01-09 03:55:00|28.38|25.98|28.39|25.99|28.39|25.99|28.33|25.93|0
1736395200000|2025-01-09 04:00:00|28.37|25.97|28.36|25.96|28.38|25.98|28.3|25.9|0
1736395500000|2025-01-09 04:05:00|28.35|25.95|28.52|26.12|28.55|26.15|28.34|25.94|0
1736395800000|2025-01-09 04:10:00|28.51|26.11|28.53|26.13|28.54|26.14|28.49|26.09|0
1736396100000|2025-01-09 04:15:00|28.52|26.12|28.57|26.17|28.58|26.18|28.5|26.1|0
1736396400000|2025-01-09 04:20:00|28.56|26.16|29.62|27.22|29.64|27.24|28.52|26.12|0
1736396700000|2025-01-09 04:25:00|29.61|27.21|29.61|27.21|29.7|27.3|29.6|27.2|0
1736397000000|2025-01-09 04:30:00|29.63|27.23|29.6|27.2|29.64|27.24|29.59|27.19|0
1736397300000|2025-01-09 04:35:00|29.61|27.21|29.58|27.18|29.67|27.27|29.57|27.17|0
1736397600000|2025-01-09 04:40:00|29.57|27.17|29.57|27.17|29.58|27.18|29.54|27.14|0
1736397900000|2025-01-09 04:45:00|29.58|27.18|29.57|27.17|29.58|27.18|29.55|27.15|0
1736398200000|2025-01-09 04:50:00|29.58|27.18|29.5|27.1|29.58|27.18|29.5|27.1|0
1736398500000|2025-01-09 04:55:00|29.51|27.11|29.48|27.08|29.51|27.11|29.46|27.06|0
1736398800000|2025-01-09 05:00:00|29.5|27.1|29.49|27.09|29.59|27.19|29.47|27.07|0
1736399100000|2025-01-09 05:05:00|29.5|27.1|29.35|26.95|29.5|27.1|29.33|26.93|0
1736399400000|2025-01-09 05:10:00|29.36|26.96|29.31|26.91|29.37|26.97|29.29|26.89|0
1736399700000|2025-01-09 05:15:00|29.32|26.92|29.26|26.86|29.33|26.93|29.25|26.85|0
1736400000000|2025-01-09 05:20:00|29.25|26.85|29.32|26.92|29.33|26.93|29.25|26.85|0
1736400300000|2025-01-09 05:25:00|29.33|26.93|29.42|27.02|29.48|27.08|29.32|26.92|0
1736400600000|2025-01-09 05:30:00|29.43|27.03|29.37|26.97|29.44|27.04|29.37|26.97|0
1736400900000|2025-01-09 05:35:00|29.36|26.96|29.32|26.92|29.37|26.97|29.31|26.91|0
1736401200000|2025-01-09 05:40:00|29.33|26.93|29.33|26.93|29.37|26.97|29.31|26.91|0
1736401500000|2025-01-09 05:45:00|29.32|26.92|29.26|26.86|29.32|26.92|29.26|26.86|0
1736401800000|2025-01-09 05:50:00|29.24|26.84|29.22|26.82|29.24|26.84|29.2|26.8|0
1736402100000|2025-01-09 05:55:00|29.2|26.8|29.21|26.81|29.25|26.85|29.2|26.8|0
1736402400000|2025-01-09 06:00:00|29.23|26.83|29.21|26.81|29.28|26.88|29.21|26.81|0
1736402700000|2025-01-09 06:05:00|29.2|26.8|29.19|26.79|29.21|26.81|29.17|26.77|0
1736403000000|2025-01-09 06:10:00|29.2|26.8|29.24|26.84|29.25|26.85|29.19|26.79|0
1736403300000|2025-01-09 06:15:00|29.25|26.85|29.25|26.85|29.26|26.86|29.22|26.82|0
1736403600000|2025-01-09 06:20:00|29.26|26.86|29.31|26.91|29.32|26.92|29.26|26.86|0
1736403900000|2025-01-09 06:25:00|29.29|26.89|29.2|26.8|29.31|26.91|29.19|26.79|0
1736404200000|2025-01-09 06:30:00|29.21|26.81|29.25|26.85|29.27|26.87|29.19|26.79|0
1736404500000|2025-01-09 06:35:00|29.24|26.84|29.34|26.94|29.35|26.95|29.23|26.83|0
1736404800000|2025-01-09 06:40:00|29.32|26.92|29.31|26.91|29.34|26.94|29.24|26.84|0
1736405100000|2025-01-09 06:45:00|29.3|26.9|29.31|26.91|29.32|26.92|29.26|26.86|0
1736405400000|2025-01-09 06:50:00|29.3|26.9|29.2|26.8|29.33|26.93|29.2|26.8|0
1736405700000|2025-01-09 06:55:00|29.21|26.81|29.25|26.85|29.25|26.85|29.2|26.8|0
1736406000000|2025-01-09 07:00:00|29.29|26.89|29.28|26.88|29.35|26.95|29.26|26.86|0
1736406300000|2025-01-09 07:05:00|29.29|26.89|29.34|26.94|29.36|26.96|29.26|26.86|0
1736406600000|2025-01-09 07:10:00|29.33|26.93|29.33|26.93|29.36|26.96|29.25|26.85|0
1736406900000|2025-01-09 07:15:00|29.31|26.91|29.33|26.93|29.41|27.01|29.16|26.76|0
1736407200000|2025-01-09 07:20:00|29.32|26.92|29.32|26.92|29.36|26.96|29.29|26.89|0
1736407500000|2025-01-09 07:25:00|29.33|26.93|29.38|26.98|29.42|27.02|29.32|26.92|0
1736407800000|2025-01-09 07:30:00|29.4|27|29.45|27.05|29.51|27.11|29.39|26.99|0
1736408100000|2025-01-09 07:35:00|29.44|27.04|29.48|27.08|29.55|27.15|29.44|27.04|0
1736408400000|2025-01-09 07:40:00|29.49|27.09|29.56|27.16|29.57|27.17|29.49|27.09|0
1736408700000|2025-01-09 07:45:00|29.57|27.17|29.69|27.29|29.79|27.39|29.56|27.16|0
1736409000000|2025-01-09 07:50:00|29.67|27.27|29.62|27.22|29.68|27.28|29.53|27.13|0
1736409300000|2025-01-09 07:55:00|29.61|27.21|29.75|27.35|29.8|27.4|29.61|27.21|0
1736409600000|2025-01-09 08:00:00|29.73|27.33|29.97|27.57|30.05|27.65|29.66|27.26|0
1736409900000|2025-01-09 08:05:00|29.98|27.58|29.69|27.29|30.02|27.62|29.66|27.26|0
1736410200000|2025-01-09 08:10:00|29.68|27.28|29.65|27.25|29.8|27.4|29.59|27.19|0
1736410500000|2025-01-09 08:15:00|29.7|27.3|29.57|27.17|29.71|27.31|29.48|27.08|0
1736410800000|2025-01-09 08:20:00|29.56|27.16|29.45|27.05|29.59|27.19|29.39|26.99|0
1736411100000|2025-01-09 08:25:00|29.48|27.08|29.16|26.76|29.48|27.08|29.16|26.76|0
1736411400000|2025-01-09 08:30:00|29.12|26.72|29|26.6|29.17|26.77|29|26.6|0
1736411700000|2025-01-09 08:35:00|29.01|26.61|28.98|26.58|29.06|26.66|28.94|26.54|0
1736412000000|2025-01-09 08:40:00|28.97|26.57|28.9|26.5|28.99|26.59|28.82|26.42|0
1736412300000|2025-01-09 08:45:00|28.89|26.49|29.02|26.62|29.09|26.69|28.89|26.49|0
1736412600000|2025-01-09 08:50:00|29.01|26.61|28.91|26.51|29.03|26.63|28.89|26.49|0
1736412900000|2025-01-09 08:55:00|28.9|26.5|28.93|26.53|28.98|26.58|28.87|26.47|0
1736413200000|2025-01-09 09:00:00|28.92|26.52|29.04|26.64|29.04|26.64|28.86|26.46|0
1736413500000|2025-01-09 09:05:00|29.02|26.62|28.99|26.59|29.05|26.65|28.96|26.56|0
1736413800000|2025-01-09 09:10:00|29|26.6|29.03|26.63|29.08|26.68|28.97|26.57|0
1736414100000|2025-01-09 09:15:00|29.05|26.65|28.92|26.52|29.08|26.68|28.84|26.44|0
1736414400000|2025-01-09 09:20:00|28.91|26.51|29.01|26.61|29.03|26.63|28.88|26.48|0
1736414700000|2025-01-09 09:25:00|29.04|26.64|28.97|26.57|29.05|26.65|28.93|26.53|0
1736415000000|2025-01-09 09:30:00|28.98|26.58|28.89|26.49|29|26.6|28.88|26.48|0
1736415300000|2025-01-09 09:35:00|28.9|26.5|28.79|26.39|28.91|26.51|28.73|26.33|0
1736415600000|2025-01-09 09:40:00|28.78|26.38|28.75|26.35|28.79|26.39|28.71|26.31|0
1736415900000|2025-01-09 09:45:00|28.78|26.38|28.86|26.46|28.91|26.51|28.75|26.35|0
1736416200000|2025-01-09 09:50:00|28.87|26.47|28.94|26.54|28.96|26.56|28.86|26.46|0
1736416500000|2025-01-09 09:55:00|28.92|26.52|28.76|26.36|28.93|26.53|28.75|26.35|0
1736416800000|2025-01-09 10:00:00|28.74|26.34|28.7|26.3|28.75|26.35|28.65|26.25|0
1736417100000|2025-01-09 10:05:00|28.68|26.28|28.64|26.24|28.77|26.37|28.64|26.24|0
1736417400000|2025-01-09 10:10:00|28.63|26.23|28.63|26.23|28.67|26.27|28.61|26.21|0
1736417700000|2025-01-09 10:15:00|28.61|26.21|28.59|26.19|28.64|26.24|28.52|26.12|0
1736418000000|2025-01-09 10:20:00|28.6|26.2|28.61|26.21|28.65|26.25|28.6|26.2|0
1736418300000|2025-01-09 10:25:00|28.6|26.2|28.65|26.25|28.66|26.26|28.59|26.19|0
1736418600000|2025-01-09 10:30:00|28.63|26.23|28.64|26.24|28.69|26.29|28.61|26.21|0
1736418900000|2025-01-09 10:35:00|28.65|26.25|28.64|26.24|28.71|26.31|28.62|26.22|0
1736419200000|2025-01-09 10:40:00|28.65|26.25|28.74|26.34|28.76|26.36|28.61|26.21|0
1736419500000|2025-01-09 10:45:00|28.72|26.32|28.73|26.33|28.8|26.4|28.7|26.3|0
1736419800000|2025-01-09 10:50:00|28.72|26.32|28.7|26.3|28.72|26.32|28.64|26.24|0
1736420100000|2025-01-09 10:55:00|28.69|26.29|28.68|26.28|28.7|26.3|28.63|26.23|0
1736420400000|2025-01-09 11:00:00|28.69|26.29|28.96|26.56|28.96|26.56|28.69|26.29|0
1736420700000|2025-01-09 11:05:00|28.94|26.54|29.03|26.63|29.03|26.63|28.89|26.49|0
1736421000000|2025-01-09 11:10:00|29.04|26.64|29.09|26.69|29.12|26.72|28.99|26.59|0
1736421300000|2025-01-09 11:15:00|29.07|26.67|28.91|26.51|29.07|26.67|28.89|26.49|0
1736421600000|2025-01-09 11:20:00|28.94|26.54|28.89|26.49|28.94|26.54|28.81|26.41|0
1736421900000|2025-01-09 11:25:00|28.88|26.48|28.78|26.38|28.89|26.49|28.75|26.35|0
1736422200000|2025-01-09 11:30:00|28.77|26.37|28.9|26.5|28.95|26.55|28.77|26.37|0
1736422500000|2025-01-09 11:35:00|28.91|26.51|28.92|26.52|28.98|26.58|28.79|26.39|0
1736422800000|2025-01-09 11:40:00|28.94|26.54|29.16|26.76|29.23|26.83|28.88|26.48|0
1736423100000|2025-01-09 11:45:00|29.12|26.72|28.97|26.57|29.13|26.73|28.92|26.52|0
1736423400000|2025-01-09 11:50:00|28.96|26.56|28.98|26.58|29.03|26.63|28.89|26.49|0
1736423700000|2025-01-09 11:55:00|29.01|26.61|29.02|26.62|29.05|26.65|28.94|26.54|0
1736424000000|2025-01-09 12:00:00|29|26.6|28.97|26.57|29.1|26.7|28.94|26.54|0
1736424300000|2025-01-09 12:05:00|28.98|26.58|28.89|26.49|29.01|26.61|28.89|26.49|0
1736424600000|2025-01-09 12:10:00|28.87|26.47|28.83|26.43|28.93|26.53|28.79|26.39|0
1736424900000|2025-01-09 12:15:00|28.84|26.44|28.96|26.56|28.99|26.59|28.84|26.44|0
1736425200000|2025-01-09 12:20:00|28.97|26.57|29.1|26.7|29.16|26.76|28.96|26.56|0
1736425500000|2025-01-09 12:25:00|29.08|26.68|29.18|26.78|29.22|26.82|29.08|26.68|0
1736425800000|2025-01-09 12:30:00|29.16|26.76|29.09|26.69|29.16|26.76|29.05|26.65|0
1736426100000|2025-01-09 12:35:00|29.08|26.68|29.12|26.72|29.15|26.75|28.98|26.58|0
1736426400000|2025-01-09 12:40:00|29.09|26.69|29.14|26.74|29.21|26.81|29.08|26.68|0
1736426700000|2025-01-09 12:45:00|29.16|26.76|28.96|26.56|29.21|26.81|28.96|26.56|0
1736427000000|2025-01-09 12:50:00|28.95|26.55|28.94|26.54|29.02|26.62|28.9|26.5|0
1736427300000|2025-01-09 12:55:00|28.95|26.55|28.81|26.41|28.96|26.56|28.81|26.41|0
1736427600000|2025-01-09 13:00:00|28.85|26.45|28.81|26.41|28.89|26.49|28.79|26.39|0
1736427900000|2025-01-09 13:05:00|28.8|26.4|28.71|26.31|28.83|26.43|28.67|26.27|0
1736428200000|2025-01-09 13:10:00|28.66|26.26|28.71|26.31|28.73|26.33|28.61|26.21|0
1736428500000|2025-01-09 13:15:00|28.7|26.3|28.84|26.44|28.87|26.47|28.69|26.29|0
1736428800000|2025-01-09 13:20:00|28.86|26.46|28.95|26.55|28.96|26.56|28.78|26.38|0
1736429100000|2025-01-09 13:25:00|28.96|26.56|28.8|26.4|28.97|26.57|28.73|26.33|0
1736429400000|2025-01-09 13:30:00|28.81|26.41|28.79|26.39|28.96|26.56|28.77|26.37|0
1736429700000|2025-01-09 13:35:00|28.77|26.37|28.73|26.33|28.77|26.37|28.64|26.24|0
1736430000000|2025-01-09 13:40:00|28.71|26.31|28.73|26.33|28.77|26.37|28.67|26.27|0
1736430300000|2025-01-09 13:45:00|28.74|26.34|28.83|26.43|28.9|26.5|28.74|26.34|0
1736430600000|2025-01-09 13:50:00|28.81|26.41|28.9|26.5|28.91|26.51|28.81|26.41|0
1736430900000|2025-01-09 13:55:00|28.91|26.51|29.03|26.63|29.12|26.72|28.86|26.46|0
1736431200000|2025-01-09 14:00:00|29.07|26.67|29.65|27.25|29.66|27.26|28.91|26.51|0
1736431500000|2025-01-09 14:05:00|29.66|27.26|29.69|27.29|29.8|27.4|29.66|27.26|0
1736431800000|2025-01-09 14:10:00|29.7|27.3|29.62|27.22|29.74|27.34|29.6|27.2|0
1736432100000|2025-01-09 14:15:00|29.63|27.23|29.47|27.07|29.63|27.23|29.44|27.04|0
1736432400000|2025-01-09 14:20:00|29.48|27.08|29.54|27.14|29.59|27.19|29.45|27.05|0
1736432700000|2025-01-09 14:25:00|29.55|27.15|29.37|26.97|29.55|27.15|29.33|26.93|0
1736433000000|2025-01-09 14:30:00|29.4|27|29.46|27.06|29.46|27.06|29.34|26.94|0
1736433300000|2025-01-09 14:35:00|29.4|27|29.52|27.12|29.52|27.12|29.34|26.94|0
1736433600000|2025-01-09 14:40:00|29.46|27.06|29.63|27.23|29.69|27.29|29.46|27.06|0
1736433900000|2025-01-09 14:45:00|29.57|27.17|29.57|27.17|29.57|27.17|29.57|27.17|0
1736472300000|2025-01-10 01:25:00|30.17|27.57|30.24|27.64|30.24|27.64|30.14|27.54|0
1736472600000|2025-01-10 01:30:00|30.14|27.74|30.11|27.71|30.15|27.75|30.05|27.65|0
1736472900000|2025-01-10 01:35:00|30.13|27.73|30.11|27.71|30.22|27.82|30.08|27.68|0
1736473200000|2025-01-10 01:40:00|30.1|27.7|29.94|27.54|30.1|27.7|29.88|27.48|0
1736473500000|2025-01-10 01:45:00|29.96|27.56|30.01|27.61|30.02|27.62|29.95|27.55|0
1736473800000|2025-01-10 01:50:00|30.05|27.65|29.98|27.58|30.06|27.66|29.91|27.51|0
1736474100000|2025-01-10 01:55:00|29.97|27.57|29.99|27.59|30.03|27.63|29.95|27.55|0
1736474400000|2025-01-10 02:00:00|29.98|27.58|30.04|27.64|30.04|27.64|29.91|27.51|0
1736474700000|2025-01-10 02:05:00|30.07|27.67|29.99|27.59|30.07|27.67|29.97|27.57|0
1736475000000|2025-01-10 02:10:00|29.98|27.58|29.92|27.52|30|27.6|29.9|27.5|0
1736475300000|2025-01-10 02:15:00|29.9|27.5|29.81|27.41|29.94|27.54|29.79|27.39|0
1736475600000|2025-01-10 02:20:00|29.82|27.42|29.81|27.41|29.86|27.46|29.79|27.39|0
1736475900000|2025-01-10 02:25:00|29.82|27.42|29.8|27.4|29.82|27.42|29.75|27.35|0
1736476200000|2025-01-10 02:30:00|29.79|27.39|29.75|27.35|29.82|27.42|29.72|27.32|0
1736476500000|2025-01-10 02:35:00|29.76|27.36|29.82|27.42|29.83|27.43|29.75|27.35|0
1736476800000|2025-01-10 02:40:00|29.83|27.43|29.77|27.37|29.84|27.44|29.73|27.33|0
1736477100000|2025-01-10 02:45:00|29.78|27.38|29.79|27.39|29.8|27.4|29.76|27.36|0
1736477400000|2025-01-10 02:50:00|29.78|27.38|29.68|27.28|29.79|27.39|29.66|27.26|0
1736477700000|2025-01-10 02:55:00|29.67|27.27|29.71|27.31|29.71|27.31|29.66|27.26|0
1736478000000|2025-01-10 03:00:00|29.7|27.3|29.67|27.27|29.73|27.33|29.65|27.25|0
1736478300000|2025-01-10 03:05:00|29.68|27.28|29.68|27.28|29.71|27.31|29.66|27.26|0
1736478600000|2025-01-10 03:10:00|29.67|27.27|29.57|27.17|29.68|27.28|29.55|27.15|0
1736478900000|2025-01-10 03:15:00|29.59|27.19|29.61|27.21|29.61|27.21|29.55|27.15|0
1736479200000|2025-01-10 03:20:00|29.59|27.19|29.55|27.15|29.6|27.2|29.53|27.13|0
1736479500000|2025-01-10 03:25:00|29.56|27.16|29.57|27.17|29.58|27.18|29.53|27.13|0
1736479800000|2025-01-10 03:30:00|29.56|27.16|29.56|27.16|29.6|27.2|29.52|27.12|0
1736480100000|2025-01-10 03:35:00|29.57|27.17|29.66|27.26|29.66|27.26|29.56|27.16|0
1736480400000|2025-01-10 03:40:00|29.65|27.25|29.51|27.11|29.66|27.26|29.5|27.1|0
1736480700000|2025-01-10 03:45:00|29.53|27.13|29.46|27.06|29.55|27.15|29.43|27.03|0
1736481000000|2025-01-10 03:50:00|29.47|27.07|29.36|26.96|29.48|27.08|29.35|26.95|0
1736481300000|2025-01-10 03:55:00|29.38|26.98|29.48|27.08|29.5|27.1|29.38|26.98|0
1736481600000|2025-01-10 04:00:00|29.47|27.07|29.53|27.13|29.56|27.16|29.44|27.04|0
1736481900000|2025-01-10 04:05:00|29.54|27.14|29.61|27.21|29.64|27.24|29.52|27.12|0
1736482200000|2025-01-10 04:10:00|29.59|27.19|29.55|27.15|29.6|27.2|29.52|27.12|0
1736482500000|2025-01-10 04:15:00|29.56|27.16|29.57|27.17|29.63|27.23|29.53|27.13|0
1736482800000|2025-01-10 04:20:00|29.56|27.16|29.56|27.16|29.6|27.2|29.53|27.13|0
1736483100000|2025-01-10 04:25:00|29.57|27.17|29.6|27.2|29.61|27.21|29.56|27.16|0
1736483400000|2025-01-10 04:30:00|29.58|27.18|29.59|27.19|29.61|27.21|29.54|27.14|0
1736483700000|2025-01-10 04:35:00|29.61|27.21|29.55|27.15|29.61|27.21|29.53|27.13|0
1736484000000|2025-01-10 04:40:00|29.54|27.14|29.48|27.08|29.57|27.17|29.48|27.08|0
1736484300000|2025-01-10 04:45:00|29.5|27.1|29.56|27.16|29.59|27.19|29.47|27.07|0
1736484600000|2025-01-10 04:50:00|29.55|27.15|29.39|26.99|29.55|27.15|29.39|26.99|0
1736484900000|2025-01-10 04:55:00|29.37|26.97|29.41|27.01|29.43|27.03|29.37|26.97|0
1736485200000|2025-01-10 05:00:00|29.4|27|29.44|27.04|29.45|27.05|29.38|26.98|0
1736485500000|2025-01-10 05:05:00|29.43|27.03|29.36|26.96|29.43|27.03|29.32|26.92|0
1736485800000|2025-01-10 05:10:00|29.34|26.94|29.37|26.97|29.39|26.99|29.31|26.91|0
1736486100000|2025-01-10 05:15:00|29.38|26.98|29.34|26.94|29.38|26.98|29.27|26.87|0
1736486400000|2025-01-10 05:20:00|29.33|26.93|29.35|26.95|29.39|26.99|29.33|26.93|0
1736486700000|2025-01-10 05:25:00|29.37|26.97|29.21|26.81|29.38|26.98|29.21|26.81|0
1736487000000|2025-01-10 05:30:00|29.22|26.82|29.21|26.81|29.3|26.9|29.16|26.76|0
1736487300000|2025-01-10 05:35:00|29.2|26.8|29.29|26.89|29.32|26.92|29.2|26.8|0
1736487600000|2025-01-10 05:40:00|29.28|26.88|29.28|26.88|29.31|26.91|29.25|26.85|0
1736487900000|2025-01-10 05:45:00|29.29|26.89|29.26|26.86|29.32|26.92|29.23|26.83|0
1736488200000|2025-01-10 05:50:00|29.25|26.85|29.28|26.88|29.29|26.89|29.22|26.82|0
1736488500000|2025-01-10 05:55:00|29.29|26.89|29.29|26.89|29.36|26.96|29.29|26.89|0
1736488800000|2025-01-10 06:00:00|29.3|26.9|29.34|26.94|29.45|27.05|29.3|26.9|0
1736489100000|2025-01-10 06:05:00|29.37|26.97|29.4|27|29.42|27.02|29.33|26.93|0
1736489400000|2025-01-10 06:10:00|29.39|26.99|29.42|27.02|29.49|27.09|29.39|26.99|0
1736489700000|2025-01-10 06:15:00|29.43|27.03|29.4|27|29.43|27.03|29.38|26.98|0
1736490000000|2025-01-10 06:20:00|29.42|27.02|29.44|27.04|29.44|27.04|29.38|26.98|0
1736490300000|2025-01-10 06:25:00|29.47|27.07|29.52|27.12|29.54|27.14|29.46|27.06|0
1736490600000|2025-01-10 06:30:00|29.54|27.14|29.66|27.26|29.91|27.51|29.47|27.07|0
1736490900000|2025-01-10 06:35:00|29.65|27.25|29.73|27.33|29.73|27.33|29.62|27.22|0
1736491200000|2025-01-10 06:40:00|29.72|27.32|29.74|27.34|29.78|27.38|29.72|27.32|0
1736491500000|2025-01-10 06:45:00|29.73|27.33|29.7|27.3|29.74|27.34|29.62|27.22|0
1736491800000|2025-01-10 06:50:00|29.71|27.31|29.93|27.53|29.93|27.53|29.71|27.31|0
1736492100000|2025-01-10 06:55:00|29.92|27.52|29.87|27.47|29.93|27.53|29.86|27.46|0
1736492400000|2025-01-10 07:00:00|29.88|27.48|29.98|27.58|29.98|27.58|29.86|27.46|0
1736492700000|2025-01-10 07:05:00|29.95|27.55|29.99|27.59|30.02|27.62|29.92|27.52|0
1736493000000|2025-01-10 07:10:00|29.97|27.57|29.69|27.29|29.98|27.58|29.68|27.28|0
1736493300000|2025-01-10 07:15:00|29.68|27.28|29.53|27.13|29.73|27.33|29.53|27.13|0
1736493600000|2025-01-10 07:20:00|29.55|27.15|29.52|27.12|29.6|27.2|29.5|27.1|0
1736493900000|2025-01-10 07:25:00|29.56|27.16|29.4|27|29.65|27.25|29.4|27|0
1736494200000|2025-01-10 07:30:00|29.43|27.03|29.28|26.88|29.48|27.08|29.21|26.81|0
1736494500000|2025-01-10 07:35:00|29.26|26.86|29.21|26.81|29.26|26.86|29.18|26.78|0
1736494800000|2025-01-10 07:40:00|29.22|26.82|29.28|26.88|29.3|26.9|29.2|26.8|0
1736495100000|2025-01-10 07:45:00|29.29|26.89|29.33|26.93|29.34|26.94|29.26|26.86|0
1736495400000|2025-01-10 07:50:00|29.34|26.94|29.35|26.95|29.44|27.04|29.29|26.89|0
1736495700000|2025-01-10 07:55:00|29.37|26.97|29.41|27.01|29.47|27.07|29.3|26.9|0
1736496000000|2025-01-10 08:00:00|29.53|27.13|29.38|26.98|29.53|27.13|29.28|26.88|0
1736496300000|2025-01-10 08:05:00|29.39|26.99|29.31|26.91|29.46|27.06|29.27|26.87|0
1736496600000|2025-01-10 08:10:00|29.33|26.93|29.12|26.72|29.39|26.99|29.12|26.72|0
1736496900000|2025-01-10 08:15:00|29.14|26.74|29.09|26.69|29.28|26.88|28.97|26.57|0
1736497200000|2025-01-10 08:20:00|29.07|26.67|29.12|26.72|29.14|26.74|29.01|26.61|0
1736497500000|2025-01-10 08:25:00|29.1|26.7|29.06|26.66|29.2|26.8|29.06|26.66|0
1736497800000|2025-01-10 08:30:00|29.05|26.65|29.09|26.69|29.21|26.81|29.02|26.62|0
1736498100000|2025-01-10 08:35:00|29.1|26.7|29.01|26.61|29.15|26.75|28.98|26.58|0
1736498400000|2025-01-10 08:40:00|29.03|26.63|29.11|26.71|29.15|26.75|28.95|26.55|0
1736498700000|2025-01-10 08:45:00|29.09|26.69|29.2|26.8|29.21|26.81|29.07|26.67|0
1736499000000|2025-01-10 08:50:00|29.22|26.82|29.33|26.93|29.36|26.96|29.16|26.76|0
1736499300000|2025-01-10 08:55:00|29.32|26.92|29.27|26.87|29.39|26.99|29.22|26.82|0
1736499600000|2025-01-10 09:00:00|29.28|26.88|29.66|27.26|29.67|27.27|29.22|26.82|0
1736499900000|2025-01-10 09:05:00|29.64|27.24|29.6|27.2|29.73|27.33|29.6|27.2|0
1736500200000|2025-01-10 09:10:00|29.62|27.22|29.48|27.08|29.82|27.42|29.48|27.08|0
1736500500000|2025-01-10 09:15:00|29.49|27.09|29.48|27.08|29.59|27.19|29.45|27.05|0
1736500800000|2025-01-10 09:20:00|29.49|27.09|29.46|27.06|29.59|27.19|29.4|27|0
1736501100000|2025-01-10 09:25:00|29.48|27.08|29.54|27.14|29.56|27.16|29.44|27.04|0
1736501400000|2025-01-10 09:30:00|29.53|27.13|29.53|27.13|29.58|27.18|29.42|27.02|0
1736501700000|2025-01-10 09:35:00|29.51|27.11|29.46|27.06|29.51|27.11|29.43|27.03|0
1736502000000|2025-01-10 09:40:00|29.45|27.05|29.65|27.25|29.65|27.25|29.28|26.88|0
1736502300000|2025-01-10 09:45:00|29.66|27.26|29.52|27.12|29.76|27.36|29.51|27.11|0
1736502600000|2025-01-10 09:50:00|29.53|27.13|29.51|27.11|29.55|27.15|29.46|27.06|0
1736502900000|2025-01-10 09:55:00|29.5|27.1|29.54|27.14|29.59|27.19|29.47|27.07|0
1736503200000|2025-01-10 10:00:00|29.52|27.12|29.51|27.11|29.54|27.14|29.37|26.97|0
1736503500000|2025-01-10 10:05:00|29.49|27.09|29.59|27.19|29.65|27.25|29.49|27.09|0
1736503800000|2025-01-10 10:10:00|29.57|27.17|29.48|27.08|29.61|27.21|29.44|27.04|0
1736504100000|2025-01-10 10:15:00|29.44|27.04|29.46|27.06|29.49|27.09|29.4|27|0
1736504400000|2025-01-10 10:20:00|29.48|27.08|29.31|26.91|29.49|27.09|29.3|26.9|0
1736504700000|2025-01-10 10:25:00|29.3|26.9|29.35|26.95|29.39|26.99|29.3|26.9|0
1736505000000|2025-01-10 10:30:00|29.33|26.93|29.28|26.88|29.34|26.94|29.23|26.83|0
1736505300000|2025-01-10 10:35:00|29.27|26.87|29.14|26.74|29.32|26.92|29.14|26.74|0
1736505600000|2025-01-10 10:40:00|29.15|26.75|29.05|26.65|29.15|26.75|29.04|26.64|0
1736505900000|2025-01-10 10:45:00|29.04|26.64|29.05|26.65|29.1|26.7|29.03|26.63|0
1736506200000|2025-01-10 10:50:00|29.07|26.67|29.16|26.76|29.16|26.76|29.02|26.62|0
1736506500000|2025-01-10 10:55:00|29.15|26.75|29.12|26.72|29.2|26.8|29.08|26.68|0
1736506800000|2025-01-10 11:00:00|29.13|26.73|29.05|26.65|29.14|26.74|29.04|26.64|0
1736507100000|2025-01-10 11:05:00|29.06|26.66|28.82|26.42|29.06|26.66|28.81|26.41|0
1736507400000|2025-01-10 11:10:00|28.81|26.41|28.58|26.18|28.81|26.41|28.48|26.08|0
1736507700000|2025-01-10 11:15:00|28.56|26.16|28.65|26.25|28.69|26.29|28.56|26.16|0
1736508000000|2025-01-10 11:20:00|28.66|26.26|28.65|26.25|28.71|26.31|28.59|26.19|0
1736508300000|2025-01-10 11:25:00|28.66|26.26|28.74|26.34|28.76|26.36|28.62|26.22|0
1736508600000|2025-01-10 11:30:00|28.75|26.35|28.79|26.39|28.84|26.44|28.68|26.28|0
1736508900000|2025-01-10 11:35:00|28.8|26.4|28.82|26.42|29.37|26.97|28.66|26.26|0
1736509200000|2025-01-10 11:40:00|28.81|26.41|28.96|26.56|28.96|26.56|28.8|26.4|0
1736509500000|2025-01-10 11:45:00|28.95|26.55|28.99|26.59|29.06|26.66|28.91|26.51|0
1736509800000|2025-01-10 11:50:00|28.97|26.57|29.13|26.73|29.15|26.75|28.95|26.55|0
1736510100000|2025-01-10 11:55:00|29.14|26.74|29.2|26.8|29.21|26.81|29.03|26.63|0
1736510400000|2025-01-10 12:00:00|29.21|26.81|29.29|26.89|29.3|26.9|29.13|26.73|0
1736510700000|2025-01-10 12:05:00|29.28|26.88|29.54|27.14|29.71|27.31|29.28|26.88|0
1736511000000|2025-01-10 12:10:00|29.55|27.15|30.4|28|30.52|28.12|28.95|26.55|0
1736511300000|2025-01-10 12:15:00|30.36|27.96|30.22|27.82|30.36|27.96|30.14|27.74|0
1736511600000|2025-01-10 12:20:00|30.24|27.84|30.17|27.77|30.29|27.89|30.14|27.74|0
1736511900000|2025-01-10 12:25:00|30.18|27.78|30.22|27.82|30.26|27.86|30.11|27.71|0
1736512200000|2025-01-10 12:30:00|30.23|27.83|29.97|27.57|30.25|27.85|29.96|27.56|0
1736512500000|2025-01-10 12:35:00|29.96|27.56|29.84|27.44|30.01|27.61|29.84|27.44|0
1736512800000|2025-01-10 12:40:00|29.85|27.45|29.92|27.52|29.92|27.52|29.75|27.35|0
1736513100000|2025-01-10 12:45:00|29.93|27.53|29.91|27.51|30.15|27.75|29.91|27.51|0
1736513400000|2025-01-10 12:50:00|29.9|27.5|29.18|26.78|30.22|27.82|29.06|26.66|0
1736513700000|2025-01-10 12:55:00|29.17|26.77|29.09|26.69|29.17|26.77|29.05|26.65|0
1736514000000|2025-01-10 13:00:00|29.08|26.68|29.15|26.75|29.23|26.83|29.05|26.65|0
1736514300000|2025-01-10 13:05:00|29.16|26.76|29.11|26.71|29.19|26.79|29.07|26.67|0
1736514600000|2025-01-10 13:10:00|29.13|26.73|29.22|26.82|29.36|26.96|29.1|26.7|0
1736514900000|2025-01-10 13:15:00|29.23|26.83|29.23|26.83|29.47|27.07|29.18|26.78|0
1736515200000|2025-01-10 13:20:00|29.24|26.84|29.42|27.02|29.51|27.11|29.22|26.82|0
1736515500000|2025-01-10 13:25:00|29.4|27|29.28|26.88|29.41|27.01|29.15|26.75|0
1736515800000|2025-01-10 13:30:00|29.31|26.91|32.96|29.36|33.16|29.99|29.31|26.59|0
1736516100000|2025-01-10 13:35:00|33.04|29.44|31.48|28.36|33.24|29.64|31.36|28.05|0
1736516400000|2025-01-10 13:40:00|31.47|28.35|31.53|28.41|31.56|28.44|31.12|28|0
1736516700000|2025-01-10 13:45:00|31.57|28.45|31.18|28.78|31.68|29.17|31.12|28.05|0
1736517000000|2025-01-10 13:50:00|31.19|28.79|31.03|28.63|31.67|29.27|31.03|28.63|0
1736517300000|2025-01-10 13:55:00|31|28.6|31.37|28.97|31.37|28.97|31|28.6|0
1736517600000|2025-01-10 14:00:00|31.35|28.95|30.92|28.52|31.72|29.32|30.92|28.52|0
1736517900000|2025-01-10 14:05:00|30.88|28.48|30.76|28.36|31.09|28.69|30.62|28.22|0
1736518200000|2025-01-10 14:10:00|30.75|28.35|30.69|28.29|30.87|28.47|30.61|28.21|0
1736518500000|2025-01-10 14:15:00|30.68|28.28|30.64|28.24|30.69|28.29|30.44|28.04|0
1736518800000|2025-01-10 14:20:00|30.66|28.26|30.63|28.23|30.8|28.4|30.57|28.17|0
1736519100000|2025-01-10 14:25:00|30.62|28.22|30.38|27.98|30.8|28.4|30.36|27.96|0
1736519400000|2025-01-10 14:30:00|30.42|28.02|30.87|28.47|31.37|28.97|30.42|28.02|0
1736519700000|2025-01-10 14:35:00|30.75|28.35|31.44|29.04|31.68|29.28|30.6|28.2|0
1736520000000|2025-01-10 14:40:00|31.49|29.09|31.12|28.72|31.77|29.37|31.12|28.72|0
1736520300000|2025-01-10 14:45:00|31.09|28.69|32.18|29.78|32.32|29.92|30.91|28.51|0
1736520600000|2025-01-10 14:50:00|32.25|29.85|32.39|29.99|32.51|30.11|31.17|28.77|0
1736520900000|2025-01-10 14:55:00|32.38|29.98|32.12|29.72|32.45|30.05|32.01|29.61|0
1736521200000|2025-01-10 15:00:00|32.13|29.73|34.87|32.47|35.14|32.74|32.13|29.73|0
1736521500000|2025-01-10 15:05:00|34.78|32.38|36.98|34.58|37.1|34.7|34.56|32.16|0
1736521800000|2025-01-10 15:10:00|36.9|34.5|37.05|34.65|37.29|34.89|36.72|34.32|0
1736522100000|2025-01-10 15:15:00|37.01|34.61|36.52|34.12|37.08|34.68|36.22|33.82|0
1736522400000|2025-01-10 15:20:00|36.54|34.14|34.81|32.41|36.54|34.14|34.81|32.41|0
1736522700000|2025-01-10 15:25:00|34.86|32.46|34.6|32.2|35.49|33.09|34.56|32.16|0
1736523000000|2025-01-10 15:30:00|34.59|32.19|34.45|32.05|34.83|32.43|34.23|31.83|0
1736523300000|2025-01-10 15:35:00|34.48|32.08|34.46|32.06|34.85|32.45|34.29|31.89|0
1736523600000|2025-01-10 15:40:00|34.49|32.09|34.77|32.37|34.88|32.48|34.42|32.02|0
1736523900000|2025-01-10 15:45:00|34.74|32.34|34.21|31.81|34.88|32.48|33.98|31.58|0
1736524200000|2025-01-10 15:50:00|34.23|31.83|34.95|32.55|35.25|32.85|34.23|31.83|0
1736524500000|2025-01-10 15:55:00|34.97|32.57|34.41|32.01|35.38|32.98|32.4|30|0
1736524800000|2025-01-10 16:00:00|34.4|32|34.88|32.48|34.97|32.57|34.27|31.87|0
1736525100000|2025-01-10 16:05:00|34.89|32.49|34.86|32.46|35.16|32.76|34.19|31.79|0
1736525400000|2025-01-10 16:10:00|34.91|32.51|35.09|32.69|35.14|32.74|34.8|32.4|0
1736525700000|2025-01-10 16:15:00|35.08|32.68|35.24|32.84|35.28|32.88|34.81|32.41|0
1736526000000|2025-01-10 16:20:00|35.25|32.85|34.63|32.23|35.27|32.87|34.47|32.07|0
1736526300000|2025-01-10 16:25:00|34.64|32.24|34.98|32.58|35.15|32.75|34.49|32.09|0
1736526600000|2025-01-10 16:30:00|35.02|32.62|34.68|32.28|35.07|32.67|34.37|31.97|0
1736526900000|2025-01-10 16:35:00|34.69|32.29|35.9|33.5|36.15|33.75|34.21|31.81|0
1736527200000|2025-01-10 16:40:00|35.93|33.53|35.25|32.85|35.93|33.53|35.11|32.71|0
1736527500000|2025-01-10 16:45:00|35.27|32.87|35.18|32.78|35.81|33.41|35.08|32.68|0
1736527800000|2025-01-10 16:50:00|35.16|32.76|34.98|32.58|35.16|32.76|34.75|32.35|0
1736528100000|2025-01-10 16:55:00|34.99|32.59|35.26|32.86|35.69|33.29|34.97|32.57|0
1736528400000|2025-01-10 17:00:00|35.24|32.84|35.51|33.11|35.55|33.15|35.1|32.7|0
1736528700000|2025-01-10 17:05:00|35.5|33.1|35.71|33.31|35.82|33.42|35.3|32.9|0
1736529000000|2025-01-10 17:10:00|35.72|33.32|35.53|33.13|35.75|33.35|35.51|33.11|0
1736529300000|2025-01-10 17:15:00|35.55|33.15|35.21|32.81|35.63|33.23|35.16|32.76|0
1736529600000|2025-01-10 17:20:00|35.19|32.79|35.35|32.95|35.61|33.21|35.13|32.73|0
1736529900000|2025-01-10 17:25:00|35.37|32.97|34.91|32.51|35.38|32.98|34.87|32.47|0
1736530200000|2025-01-10 17:30:00|34.92|32.52|34.74|32.34|34.94|32.54|34.68|32.28|0
1736530500000|2025-01-10 17:35:00|34.75|32.35|34.53|32.13|34.94|32.54|34.34|31.94|0
1736530800000|2025-01-10 17:40:00|34.54|32.14|33.54|31.14|35.2|32.8|33.42|31.02|0
1736531100000|2025-01-10 17:45:00|33.56|31.16|33.4|31|33.74|31.34|33.31|30.91|0
1736531400000|2025-01-10 17:50:00|33.42|31.02|33.59|31.19|33.73|31.33|33.37|30.97|0
1736531700000|2025-01-10 17:55:00|33.58|31.18|33.39|30.99|33.65|31.25|33.32|30.92|0
1736532000000|2025-01-10 18:00:00|33.45|31.05|33.62|31.22|33.73|31.33|33.36|30.96|0
1736532300000|2025-01-10 18:05:00|33.61|31.21|33.08|30.68|33.66|31.26|33.06|30.66|0
1736532600000|2025-01-10 18:10:00|33.09|30.69|33.01|30.61|33.09|30.69|32.89|30.49|0
1736532900000|2025-01-10 18:15:00|32.99|30.59|32.92|30.52|33.66|31.26|32.84|30.44|0
1736533200000|2025-01-10 18:20:00|32.88|30.48|32.32|29.92|32.91|30.51|32.22|29.82|0
1736533500000|2025-01-10 18:25:00|32.28|29.88|32.32|29.92|32.47|30.07|32.03|29.63|0
1736533800000|2025-01-10 18:30:00|32.27|29.87|32.21|29.81|32.64|30.24|32.13|29.73|0
1736534100000|2025-01-10 18:35:00|32.26|29.86|32.79|30.39|32.85|30.45|32.1|29.7|0
1736534400000|2025-01-10 18:40:00|32.76|30.36|32.66|30.26|32.88|30.48|32.59|30.19|0
1736534700000|2025-01-10 18:45:00|32.64|30.24|31.04|28.64|32.82|30.42|31.04|28.64|0
1736535000000|2025-01-10 18:50:00|31.03|28.63|31.11|28.71|31.37|28.97|30.97|28.57|0
1736535300000|2025-01-10 18:55:00|31.14|28.74|30.7|28.3|31.14|28.74|30.64|28.24|0
1736535600000|2025-01-10 19:00:00|30.68|28.28|31.35|28.95|31.38|28.98|30.67|28.27|0
1736535900000|2025-01-10 19:05:00|31.32|28.92|31.52|29.12|32.12|29.72|31.32|28.92|0
1736536200000|2025-01-10 19:10:00|31.54|29.14|31.82|29.42|31.89|29.49|31.54|29.14|0
1736536500000|2025-01-10 19:15:00|31.85|29.45|31.75|29.35|31.93|29.53|31.68|29.28|0
1736536800000|2025-01-10 19:20:00|31.79|29.39|31.9|29.5|32.14|29.74|31.74|29.34|0
1736537100000|2025-01-10 19:25:00|31.92|29.52|31.56|29.16|31.92|29.52|31.33|28.93|0
1736537400000|2025-01-10 19:30:00|31.58|29.18|32|29.6|32|29.6|31.58|29.18|0
1736537700000|2025-01-10 19:35:00|32.02|29.62|31.85|29.45|32.13|29.73|31.82|29.42|0
1736538000000|2025-01-10 19:40:00|31.82|29.42|31.97|29.57|32.16|29.76|31.74|29.34|0
1736538300000|2025-01-10 19:45:00|32.01|29.61|32.31|29.91|32.32|29.92|31.9|29.5|0
1736538600000|2025-01-10 19:50:00|32.35|29.95|31.92|29.52|32.35|29.95|31.91|29.51|0
1736538900000|2025-01-10 19:55:00|31.91|29.51|31.86|29.46|31.98|29.58|31.64|29.24|0
1736539200000|2025-01-10 20:00:00|31.88|29.48|31.93|29.53|32.23|29.83|31.77|29.37|0
1736539500000|2025-01-10 20:05:00|32.01|29.61|32.04|29.64|32.05|29.65|31.7|29.3|0
1736539800000|2025-01-10 20:10:00|32.05|29.65|32.44|30.04|32.5|30.1|31.99|29.59|0
1736540100000|2025-01-10 20:15:00|32.46|30.06|32.74|30.34|32.89|30.49|32.29|29.89|0
1736540400000|2025-01-10 20:20:00|32.72|30.32|32.83|30.43|32.88|30.48|32.15|29.75|0
1736540700000|2025-01-10 20:25:00|32.85|30.45|32.94|30.54|33.09|30.69|32.8|30.4|0
1736541000000|2025-01-10 20:30:00|33.01|30.61|33.09|30.69|33.33|30.93|32.85|30.45|0
1736541300000|2025-01-10 20:35:00|33.13|30.73|32.85|30.45|33.13|30.73|32.49|30.09|0
1736541600000|2025-01-10 20:40:00|32.89|30.49|32.9|30.5|33.13|30.73|32.59|30.19|0
1736541900000|2025-01-10 20:45:00|32.93|30.53|33.05|30.65|33.15|30.75|32.87|30.47|0
1736542200000|2025-01-10 20:50:00|33.18|30.78|33.02|30.62|33.51|31.11|33.02|30.62|0
1736542500000|2025-01-10 20:55:00|33.04|30.64|33.61|31.21|33.62|31.22|32.99|30.59|0
1736542800000|2025-01-10 21:00:00|33.58|31.18|33.64|31.24|33.82|31.42|33.33|30.93|0
1736543100000|2025-01-10 21:05:00|33.65|31.25|33.85|31.45|34.01|31.61|33.64|31.24|0
1736543400000|2025-01-10 21:10:00|33.84|31.44|33.64|31.24|33.91|31.51|33.63|31.23|0
1736731200000|2025-01-13 01:20:00|34.38|31.78|34.44|31.84|34.44|31.84|34.38|31.78|0
1736731500000|2025-01-13 01:25:00|34.42|31.82|34.58|31.98|34.61|32.01|34.33|31.73|0
1736731800000|2025-01-13 01:30:00|34.49|32.09|34.96|31.84|35.06|32.26|34.49|31.78|0
1736732100000|2025-01-13 01:35:00|34.95|31.83|35.18|32.06|35.34|32.22|34.95|31.83|0
1736732400000|2025-01-13 01:40:00|35.17|32.05|35.4|32.28|35.45|32.33|35.12|32|0
1736732700000|2025-01-13 01:45:00|35.39|32.27|35.87|32.75|35.87|32.75|34.89|31.77|0
1736733000000|2025-01-13 01:50:00|35.88|32.76|35.83|32.71|36.03|32.91|35.74|32.62|0
1736733300000|2025-01-13 01:55:00|35.8|32.68|35.81|32.69|35.87|32.75|35.74|32.62|0
1736733600000|2025-01-13 02:00:00|35.82|32.7|35.83|32.71|35.98|32.86|35.75|32.63|0
1736733900000|2025-01-13 02:05:00|35.86|32.74|35.74|32.62|35.9|32.78|35.67|32.55|0
1736734200000|2025-01-13 02:10:00|35.73|32.61|35.83|32.71|35.88|32.76|35.73|32.61|0
1736734500000|2025-01-13 02:15:00|35.81|32.69|35.67|32.55|35.86|32.74|35.67|32.55|0
1736734800000|2025-01-13 02:20:00|35.65|32.53|35.66|32.54|35.76|32.64|35.63|32.51|0
1736735100000|2025-01-13 02:25:00|35.65|32.53|35.22|32.82|35.71|32.9|35.21|32.39|0
1736735400000|2025-01-13 02:30:00|35.24|32.84|35.25|32.85|35.3|32.9|35.24|32.84|0
1736735700000|2025-01-13 02:35:00|35.26|32.86|35.27|32.87|35.29|32.89|35.2|32.8|0
1736736000000|2025-01-13 02:40:00|35.25|32.85|35.5|33.1|35.52|33.12|35.25|32.85|0
1736736300000|2025-01-13 02:45:00|35.49|33.09|35.56|33.16|35.65|33.25|35.47|33.07|0
1736736600000|2025-01-13 02:50:00|35.57|33.17|35.52|33.12|35.59|33.19|35.49|33.09|0
1736736900000|2025-01-13 02:55:00|35.54|33.14|35.52|33.12|35.62|33.22|35.5|33.1|0
1736737200000|2025-01-13 03:00:00|35.53|33.13|35.42|33.02|35.53|33.13|35.37|32.97|0
1736737500000|2025-01-13 03:05:00|35.4|33|35.49|33.09|35.52|33.12|35.39|32.99|0
1736737800000|2025-01-13 03:10:00|35.5|33.1|35.75|33.35|35.77|33.37|35.49|33.09|0
1736738100000|2025-01-13 03:15:00|35.76|33.36|35.71|33.31|35.76|33.36|35.63|33.23|0
1736738400000|2025-01-13 03:20:00|35.69|33.29|36.18|33.78|36.31|33.91|35.64|33.24|0
1736738700000|2025-01-13 03:25:00|36.16|33.76|35.98|33.58|36.22|33.82|35.96|33.56|0
1736739000000|2025-01-13 03:30:00|35.95|33.55|37.82|35.42|37.84|35.44|35.93|33.53|0
1736739300000|2025-01-13 03:35:00|37.85|35.45|37.83|35.43|37.95|35.55|37.8|35.4|0
1736739600000|2025-01-13 03:40:00|37.85|35.45|37.7|35.3|37.93|35.53|37.7|35.3|0
1736739900000|2025-01-13 03:45:00|37.68|35.28|37.63|35.23|37.76|35.36|37.61|35.21|0
1736740200000|2025-01-13 03:50:00|37.64|35.24|37.69|35.29|37.69|35.29|37.63|35.23|0
1736740500000|2025-01-13 03:55:00|37.73|35.33|37.67|35.27|37.86|35.46|37.66|35.26|0
1736740800000|2025-01-13 04:00:00|37.65|35.25|37.42|35.02|37.65|35.25|37.4|35|0
1736741100000|2025-01-13 04:05:00|37.41|35.01|37.44|35.04|37.55|35.15|37.41|35.01|0
1736741400000|2025-01-13 04:10:00|37.45|35.05|37.48|35.08|37.54|35.14|37.37|34.97|0
1736741700000|2025-01-13 04:15:00|37.5|35.1|37.48|35.08|37.58|35.18|37.47|35.07|0
1736742000000|2025-01-13 04:20:00|37.5|35.1|37.54|35.14|37.55|35.15|37.44|35.04|0
1736742300000|2025-01-13 04:25:00|37.55|35.15|37.45|35.05|37.55|35.15|37.41|35.01|0
1736742600000|2025-01-13 04:30:00|37.44|35.04|37.61|35.21|37.61|35.21|37.41|35.01|0
1736742900000|2025-01-13 04:35:00|37.63|35.23|37.58|35.18|37.63|35.23|37.54|35.14|0
1736743200000|2025-01-13 04:40:00|37.56|35.16|37.5|35.1|37.6|35.2|37.46|35.06|0
1736743500000|2025-01-13 04:45:00|37.51|35.11|37.49|35.09|37.53|35.13|37.46|35.06|0
1736743800000|2025-01-13 04:50:00|37.48|35.08|37.47|35.07|37.51|35.11|37.38|34.98|0
1736744100000|2025-01-13 04:55:00|37.46|35.06|37.39|34.99|37.47|35.07|37.35|34.95|0
1736744400000|2025-01-13 05:00:00|37.4|35|37.45|35.05|37.45|35.05|37.39|34.99|0
1736744700000|2025-01-13 05:05:00|37.44|35.04|37.4|35|37.46|35.06|37.38|34.98|0
1736745000000|2025-01-13 05:10:00|37.39|34.99|37.43|35.03|37.47|35.07|37.38|34.98|0
1736745300000|2025-01-13 05:15:00|37.42|35.02|37.46|35.06|37.46|35.06|37.4|35|0
1736745600000|2025-01-13 05:20:00|37.45|35.05|37.43|35.03|37.46|35.06|37.41|35.01|0
1736745900000|2025-01-13 05:25:00|37.42|35.02|37.58|35.18|37.63|35.23|37.41|35.01|0
1736746200000|2025-01-13 05:30:00|37.61|35.21|37.73|35.33|37.79|35.39|37.54|35.14|0
1736746500000|2025-01-13 05:35:00|37.69|35.29|37.69|35.29|37.74|35.34|37.64|35.24|0
1736746800000|2025-01-13 05:40:00|37.68|35.28|37.61|35.21|37.73|35.33|37.56|35.16|0
1736747100000|2025-01-13 05:45:00|37.62|35.22|37.64|35.24|37.66|35.26|37.52|35.12|0
1736747400000|2025-01-13 05:50:00|37.62|35.22|37.42|35.02|37.62|35.22|37.39|34.99|0
1736747700000|2025-01-13 05:55:00|37.43|35.03|37.51|35.11|37.55|35.15|37.43|35.03|0
1736748000000|2025-01-13 06:00:00|37.52|35.12|37.27|34.87|37.52|35.12|37.27|34.87|0
1736748300000|2025-01-13 06:05:00|37.28|34.88|37.27|34.87|37.3|34.9|37.17|34.77|0
1736748600000|2025-01-13 06:10:00|37.28|34.88|37.1|34.7|37.28|34.88|37.08|34.68|0
1736748900000|2025-01-13 06:15:00|37.11|34.71|36.95|34.55|37.11|34.71|36.88|34.48|0
1736749200000|2025-01-13 06:20:00|36.93|34.53|37.01|34.61|37.04|34.64|36.91|34.51|0
1736749500000|2025-01-13 06:25:00|37.03|34.63|37.09|34.69|37.13|34.73|36.98|34.58|0
1736749800000|2025-01-13 06:30:00|37.11|34.71|37.11|34.71|37.11|34.71|36.97|34.57|0
1736750100000|2025-01-13 06:35:00|37.1|34.7|37.26|34.86|37.29|34.89|37.06|34.66|0
1736750400000|2025-01-13 06:40:00|37.27|34.87|37.17|34.77|37.29|34.89|37.07|34.67|0
1736750700000|2025-01-13 06:45:00|37.19|34.79|37.18|34.78|37.2|34.8|37.06|34.66|0
1736751000000|2025-01-13 06:50:00|37.17|34.77|37.1|34.7|37.19|34.79|37.09|34.69|0
1736751300000|2025-01-13 06:55:00|37.13|34.73|37.2|34.8|37.23|34.83|37.13|34.73|0
1736751600000|2025-01-13 07:00:00|37.18|34.78|37.14|34.74|37.18|34.78|37.05|34.65|0
1736751900000|2025-01-13 07:05:00|37.13|34.73|37.29|34.89|37.34|34.94|37.13|34.73|0
1736752200000|2025-01-13 07:10:00|37.31|34.91|37.31|34.91|37.38|34.98|37.18|34.78|0
1736752500000|2025-01-13 07:15:00|37.33|34.93|37.39|34.99|37.47|35.07|37.28|34.88|0
1736752800000|2025-01-13 07:20:00|37.38|34.98|37.33|34.93|37.63|35.23|37.31|34.91|0
1736753100000|2025-01-13 07:25:00|37.32|34.92|37.39|34.99|37.49|35.09|37.27|34.87|0
1736753400000|2025-01-13 07:30:00|37.41|35.01|37.39|34.99|37.54|35.14|37.37|34.97|0
1736753700000|2025-01-13 07:35:00|37.37|34.97|37.49|35.09|37.49|35.09|37.28|34.88|0
1736754000000|2025-01-13 07:40:00|37.45|35.05|37.38|34.98|37.55|35.15|37.33|34.93|0
1736754300000|2025-01-13 07:45:00|37.37|34.97|37.35|34.95|37.48|35.08|37.3|34.9|0
1736754600000|2025-01-13 07:50:00|37.37|34.97|37.3|34.9|37.42|35.02|37.18|34.78|0
1736754900000|2025-01-13 07:55:00|37.31|34.91|37.43|35.03|37.65|35.25|37.31|34.91|0
1736755200000|2025-01-13 08:00:00|37.41|35.01|37.23|34.83|37.59|35.19|37.2|34.8|0
1736755500000|2025-01-13 08:05:00|37.24|34.84|37.18|34.78|37.24|34.84|37|34.6|0
1736755800000|2025-01-13 08:10:00|37.19|34.79|37.28|34.88|37.42|35.02|37.14|34.74|0
1736756100000|2025-01-13 08:15:00|37.26|34.86|37.52|35.12|37.53|35.13|37.16|34.76|0
1736756400000|2025-01-13 08:20:00|37.51|35.11|37.89|35.49|38.02|35.62|37.51|35.11|0
1736756700000|2025-01-13 08:25:00|37.9|35.5|38.19|35.79|38.29|35.89|37.72|35.32|0
1736757000000|2025-01-13 08:30:00|38.21|35.81|37.99|35.59|38.25|35.85|37.99|35.59|0
1736757300000|2025-01-13 08:35:00|38.02|35.62|37.95|35.55|38.07|35.67|37.88|35.48|0
1736757600000|2025-01-13 08:40:00|38|35.6|38.14|35.74|38.35|35.95|38|35.6|0
1736757900000|2025-01-13 08:45:00|38.12|35.72|38.15|35.75|38.15|35.75|37.93|35.53|0
1736758200000|2025-01-13 08:50:00|38.09|35.69|38.27|35.87|38.29|35.89|38.02|35.62|0
1736758500000|2025-01-13 08:55:00|38.28|35.88|38.41|36.01|38.47|36.07|38.24|35.84|0
1736758800000|2025-01-13 09:00:00|38.37|35.97|39.23|36.83|39.41|37.01|38.37|35.97|0
1736759100000|2025-01-13 09:05:00|39.16|36.76|39.11|36.71|39.47|37.07|37.56|35.16|0
1736759400000|2025-01-13 09:10:00|39.18|36.78|39.33|36.93|39.38|36.98|39.07|36.67|0
1736759700000|2025-01-13 09:15:00|39.37|36.97|39.15|36.75|39.47|37.07|39.12|36.72|0
1736760000000|2025-01-13 09:20:00|39.19|36.79|39.44|37.04|39.44|37.04|38.95|36.55|0
1736760300000|2025-01-13 09:25:00|39.45|37.05|39.38|36.98|39.47|37.07|39.27|36.87|0
1736760600000|2025-01-13 09:30:00|39.34|36.94|39.38|36.98|39.46|37.06|39.22|36.82|0
1736760900000|2025-01-13 09:35:00|39.39|36.99|39.1|36.7|39.39|36.99|39.04|36.64|0
1736761200000|2025-01-13 09:40:00|39.09|36.69|39.4|37|39.43|37.03|38.96|36.56|0
1736761500000|2025-01-13 09:45:00|39.41|37.01|39.42|37.02|39.44|37.04|39.12|36.72|0
1736761800000|2025-01-13 09:50:00|39.41|37.01|39.44|37.04|39.46|37.06|39.39|36.99|0
1736762100000|2025-01-13 09:55:00|39.46|37.06|39.26|36.86|39.46|37.06|39.25|36.85|0
1736762400000|2025-01-13 10:00:00|39.3|36.9|39.29|36.89|39.37|36.97|39.19|36.79|0
1736762700000|2025-01-13 10:05:00|39.3|36.9|39.35|36.95|39.45|37.05|39.24|36.84|0
1736763000000|2025-01-13 10:10:00|39.36|36.96|39.1|36.7|39.43|37.03|39.08|36.68|0
1736763300000|2025-01-13 10:15:00|39.08|36.68|39.16|36.76|39.33|36.93|39.02|36.62|0
1736763600000|2025-01-13 10:20:00|39.14|36.74|39.17|36.77|39.21|36.81|39.03|36.63|0
1736763900000|2025-01-13 10:25:00|39.21|36.81|39.1|36.7|39.24|36.84|39.03|36.63|0
1736764200000|2025-01-13 10:30:00|39.09|36.69|38.84|36.44|39.1|36.7|38.84|36.44|0
1736764500000|2025-01-13 10:35:00|38.86|36.46|38.7|36.3|38.96|36.56|38.67|36.27|0
1736764800000|2025-01-13 10:40:00|38.74|36.34|38.48|36.08|39.35|36.95|38.45|36.05|0
1736765100000|2025-01-13 10:45:00|38.5|36.1|38.45|36.05|38.5|36.1|38.31|35.91|0
1736765400000|2025-01-13 10:50:00|38.47|36.07|38.66|36.26|38.66|36.26|38.42|36.02|0
1736765700000|2025-01-13 10:55:00|38.67|36.27|38.67|36.27|38.88|36.48|38.64|36.24|0
1736766000000|2025-01-13 11:00:00|38.66|36.26|38.5|36.1|38.93|36.53|38.4|36|0
1736766300000|2025-01-13 11:05:00|38.51|36.11|38.64|36.24|38.64|36.24|38.33|35.93|0
1736766600000|2025-01-13 11:10:00|38.63|36.23|38.68|36.28|38.9|36.5|38.6|36.2|0
1736766900000|2025-01-13 11:15:00|38.64|36.24|38.66|36.26|38.66|36.26|38.51|36.11|0
1736767200000|2025-01-13 11:20:00|38.68|36.28|38.65|36.25|38.7|36.3|38.49|36.09|0
1736767500000|2025-01-13 11:25:00|38.64|36.24|38.56|36.16|38.66|36.26|38.53|36.13|0
1736767800000|2025-01-13 11:30:00|38.57|36.17|38.57|36.17|38.75|36.35|38.53|36.13|0
1736768100000|2025-01-13 11:35:00|38.56|36.16|38.43|36.03|38.57|36.17|38.36|35.96|0
1736768400000|2025-01-13 11:40:00|38.45|36.05|38.55|36.15|38.64|36.24|38.43|36.03|0
1736768700000|2025-01-13 11:45:00|38.59|36.19|38.55|36.15|38.6|36.2|38.48|36.08|0
1736769000000|2025-01-13 11:50:00|38.57|36.17|38.45|36.05|38.6|36.2|38.41|36.01|0
1736769300000|2025-01-13 11:55:00|38.43|36.03|38.51|36.11|38.6|36.2|38.34|35.94|0
1736769600000|2025-01-13 12:00:00|38.46|36.06|38.82|36.42|38.82|36.42|38.24|35.84|0
1736769900000|2025-01-13 12:05:00|38.86|36.46|39.02|36.62|39.02|36.62|38.72|36.32|0
1736770200000|2025-01-13 12:10:00|39|36.6|38.87|36.47|39|36.6|38.65|36.25|0
1736770500000|2025-01-13 12:15:00|38.89|36.49|38.57|36.17|38.99|36.59|38.57|36.17|0
1736770800000|2025-01-13 12:20:00|38.58|36.18|37.64|35.24|38.58|36.18|37.64|35.24|0
1736771100000|2025-01-13 12:25:00|37.62|35.22|37.78|35.38|37.86|35.46|37.5|35.1|0
1736771400000|2025-01-13 12:30:00|37.74|35.34|37.71|35.31|37.92|35.52|37.59|35.19|0
1736771700000|2025-01-13 12:35:00|37.7|35.3|37.33|34.93|37.74|35.34|37.29|34.89|0
1736772000000|2025-01-13 12:40:00|37.35|34.95|37.2|34.8|37.37|34.97|37.17|34.77|0
1736772300000|2025-01-13 12:45:00|37.17|34.77|37.35|34.95|37.36|34.96|37.11|34.71|0
1736772600000|2025-01-13 12:50:00|37.28|34.88|37.23|34.83|37.3|34.9|36.96|34.56|0
1736772900000|2025-01-13 12:55:00|37.26|34.86|37.34|34.94|37.39|34.99|37.18|34.78|0
1736773200000|2025-01-13 13:00:00|37.38|34.98|37.44|35.04|37.51|35.11|37.29|34.89|0
1736773500000|2025-01-13 13:05:00|37.45|35.05|37.61|35.21|37.69|35.29|37.43|35.03|0
1736773800000|2025-01-13 13:10:00|37.6|35.2|37.38|34.98|37.84|35.44|37.31|34.91|0
1736774100000|2025-01-13 13:15:00|37.39|34.99|37.36|34.96|37.47|35.07|37.25|34.85|0
1736774400000|2025-01-13 13:20:00|37.35|34.95|37.2|34.8|37.42|35.02|37.14|34.74|0
1736774700000|2025-01-13 13:25:00|37.17|34.77|37.47|35.07|37.49|35.09|37.17|34.77|0
1736775000000|2025-01-13 13:30:00|37.4|35|37.23|34.83|37.54|35.14|37.04|34.64|0
1736775300000|2025-01-13 13:35:00|37.28|34.88|37.15|34.75|37.37|34.97|37.15|34.75|0
1736775600000|2025-01-13 13:40:00|37.18|34.78|37.19|34.79|37.3|34.9|36.93|34.53|0
1736775900000|2025-01-13 13:45:00|37.23|34.83|37.19|34.79|37.31|34.91|37.03|34.63|0
1736776200000|2025-01-13 13:50:00|37.16|34.76|37.21|34.81|37.29|34.89|37.08|34.68|0
1736776500000|2025-01-13 13:55:00|37.2|34.8|37.41|35.01|37.47|35.07|37.19|34.79|0
1736776800000|2025-01-13 14:00:00|37.38|34.98|37.8|35.4|37.89|35.49|37.33|34.93|0
1736777100000|2025-01-13 14:05:00|37.81|35.41|37.86|35.46|37.93|35.53|37.69|35.29|0
1736777400000|2025-01-13 14:10:00|37.82|35.42|37.84|35.44|38.07|35.67|37.81|35.41|0
1736777700000|2025-01-13 14:15:00|37.83|35.43|37.59|35.19|37.83|35.43|37.52|35.12|0
1736778000000|2025-01-13 14:20:00|37.6|35.2|37.95|35.55|37.95|35.55|37.57|35.17|0
1736778300000|2025-01-13 14:25:00|37.96|35.56|38.04|35.64|38.18|35.78|37.87|35.47|0
1736778600000|2025-01-13 14:30:00|38.09|35.69|37.62|35.22|38.25|35.85|37.62|35.22|0
1736778900000|2025-01-13 14:35:00|37.65|35.25|38.12|35.72|38.25|35.85|37.53|35.13|0
1736779200000|2025-01-13 14:40:00|38.19|35.79|37.34|34.94|38.38|35.98|37.34|34.94|0
1736779500000|2025-01-13 14:45:00|37.33|34.93|37.32|34.92|37.89|35.49|37.04|34.64|0
1736779800000|2025-01-13 14:50:00|37.31|34.91|36.77|34.37|37.39|34.99|36.49|34.09|0
1736780100000|2025-01-13 14:55:00|36.75|34.35|35.92|33.52|37.05|34.65|35.79|33.39|0
1736780400000|2025-01-13 15:00:00|36|33.6|36.19|33.79|36.44|34.04|35.98|33.58|0
1736780700000|2025-01-13 15:05:00|36.14|33.74|36.19|33.79|36.21|33.81|35.43|33.03|0
1736781000000|2025-01-13 15:10:00|36.18|33.78|36.56|34.16|36.57|34.17|35.98|33.58|0
1736781300000|2025-01-13 15:15:00|36.57|34.17|36.16|33.76|36.82|34.42|36.1|33.7|0
1736781600000|2025-01-13 15:20:00|36.24|33.84|36.69|34.29|36.82|34.42|35.88|33.48|0
1736781900000|2025-01-13 15:25:00|36.7|34.3|36.95|34.55|36.96|34.56|36.22|33.82|0
1736782200000|2025-01-13 15:30:00|36.88|34.48|36.45|34.05|36.91|34.51|36.13|33.73|0
1736782500000|2025-01-13 15:35:00|36.46|34.06|35.43|33.03|36.46|34.06|35.4|33|0
1736782800000|2025-01-13 15:40:00|35.4|33|35.16|32.76|35.74|33.34|35.03|32.63|0
1736783100000|2025-01-13 15:45:00|35.13|32.73|34.62|32.22|35.95|33.55|34.59|32.19|0
1736783400000|2025-01-13 15:50:00|34.69|32.29|35.27|32.87|35.31|32.91|34.67|32.27|0
1736783700000|2025-01-13 15:55:00|35.25|32.85|35.4|33|35.48|33.08|35.08|32.68|0
1736784000000|2025-01-13 16:00:00|35.27|32.87|35.93|33.53|36.01|33.61|35.22|32.82|0
1736784300000|2025-01-13 16:05:00|35.91|33.51|36.15|33.75|36.24|33.84|35.51|33.11|0
1736784600000|2025-01-13 16:10:00|36.13|33.73|36.13|33.73|36.31|33.91|35.9|33.5|0
1736784900000|2025-01-13 16:15:00|36.15|33.75|36.13|33.73|36.28|33.88|35.97|33.57|0
1736785200000|2025-01-13 16:20:00|36.1|33.7|36.11|33.71|36.36|33.96|35.8|33.4|0
1736785500000|2025-01-13 16:25:00|36.13|33.73|36.24|33.84|36.24|33.84|35.87|33.47|0
1736785800000|2025-01-13 16:30:00|36.26|33.86|36.03|33.63|36.29|33.89|35.93|33.53|0
1736786100000|2025-01-13 16:35:00|35.99|33.59|36.3|33.9|36.39|33.99|35.56|33.16|0
1736786400000|2025-01-13 16:40:00|36.32|33.92|35.55|33.15|36.32|33.92|35.41|33.01|0
1736786700000|2025-01-13 16:45:00|35.59|33.19|35.77|33.37|35.89|33.49|35.54|33.14|0
1736787000000|2025-01-13 16:50:00|35.81|33.41|36.3|33.9|36.3|33.9|35.73|33.33|0
1736787300000|2025-01-13 16:55:00|36.31|33.91|36.87|34.47|36.92|34.52|36.31|33.91|0
1736787600000|2025-01-13 17:00:00|36.86|34.46|36.66|34.26|37.09|34.69|36.39|33.99|0
1736787900000|2025-01-13 17:05:00|36.69|34.29|35.77|33.37|36.74|34.34|35.77|33.37|0
1736788200000|2025-01-13 17:10:00|35.8|33.4|35.53|33.13|35.81|33.41|35.53|33.13|0
1736788500000|2025-01-13 17:15:00|35.54|33.14|35.22|32.82|35.62|33.22|35.16|32.76|0
1736788800000|2025-01-13 17:20:00|35.27|32.87|35.14|32.74|35.55|33.15|34.99|32.59|0
1736789100000|2025-01-13 17:25:00|34.92|32.52|34.87|32.47|34.92|32.52|34.7|32.3|0
1736789400000|2025-01-13 17:30:00|34.9|32.5|34.74|32.34|35.14|32.74|34.73|32.33|0
1736789700000|2025-01-13 17:35:00|34.77|32.37|35.14|32.74|35.15|32.75|34.76|32.36|0
1736790000000|2025-01-13 17:40:00|35.19|32.79|35.12|32.72|35.25|32.85|34.95|32.55|0
1736790300000|2025-01-13 17:45:00|35.14|32.74|34.83|32.43|35.17|32.77|34.69|32.29|0
1736790600000|2025-01-13 17:50:00|34.85|32.45|34.5|32.1|34.91|32.51|34.43|32.03|0
1736790900000|2025-01-13 17:55:00|34.48|32.08|34.28|31.88|34.48|32.08|33.79|31.39|0
1736791200000|2025-01-13 18:00:00|34.33|31.93|33.9|31.5|34.36|31.96|33.76|31.36|0
1736791500000|2025-01-13 18:05:00|33.95|31.55|33.9|31.5|34.12|31.72|33.68|31.28|0
1736791800000|2025-01-13 18:10:00|33.88|31.48|33.76|31.36|33.88|31.48|33.65|31.25|0
1736792100000|2025-01-13 18:15:00|33.75|31.35|34|31.6|34.11|31.71|33.73|31.33|0
1736792400000|2025-01-13 18:20:00|34.02|31.62|34.02|31.62|34.17|31.77|33.94|31.54|0
1736792700000|2025-01-13 18:25:00|34|31.6|33.67|31.27|34.05|31.65|33.66|31.26|0
1736793000000|2025-01-13 18:30:00|33.66|31.26|33.49|31.09|33.81|31.41|33.47|31.07|0
1736793300000|2025-01-13 18:35:00|33.52|31.12|33.47|31.07|33.78|31.38|33.4|31|0
1736793600000|2025-01-13 18:40:00|33.55|31.15|33.81|31.41|33.84|31.44|33.53|31.13|0
1736793900000|2025-01-13 18:45:00|33.84|31.44|33.61|31.21|33.84|31.44|33.49|31.09|0
1736794200000|2025-01-13 18:50:00|33.59|31.19|33.33|30.93|33.75|31.35|33.17|30.77|0
1736794500000|2025-01-13 18:55:00|33.36|30.96|33.04|30.64|33.41|31.01|33.02|30.62|0
1736794800000|2025-01-13 19:00:00|33.09|30.69|33.33|30.93|33.45|31.05|32.95|30.55|0
1736795100000|2025-01-13 19:05:00|33.32|30.92|33.3|30.9|33.39|30.99|33.09|30.69|0
1736795400000|2025-01-13 19:10:00|33.31|30.91|33.45|31.05|33.53|31.13|33.07|30.67|0
1736795700000|2025-01-13 19:15:00|33.44|31.04|33.59|31.19|33.62|31.22|33.39|30.99|0
1736796000000|2025-01-13 19:20:00|33.57|31.17|33.36|30.96|33.7|31.3|33.22|30.82|0
1736796300000|2025-01-13 19:25:00|33.37|30.97|32.68|30.28|33.43|31.03|32.62|30.22|0
1736796600000|2025-01-13 19:30:00|32.65|30.25|32.72|30.32|32.83|30.43|32.53|30.13|0
1736796900000|2025-01-13 19:35:00|32.71|30.31|32.54|30.14|33.01|30.61|32.45|30.05|0
1736797200000|2025-01-13 19:40:00|32.56|30.16|32.41|30.01|32.56|30.16|32.23|29.83|0
1736797500000|2025-01-13 19:45:00|32.39|29.99|32.98|30.58|33.01|30.61|32.39|29.99|0
1736797800000|2025-01-13 19:50:00|32.96|30.56|32.82|30.42|33.05|30.65|32.73|30.33|0
1736798100000|2025-01-13 19:55:00|32.81|30.41|32.58|30.18|32.81|30.41|32.45|30.05|0
1736798400000|2025-01-13 20:00:00|32.54|30.14|32.73|30.33|32.88|30.48|32.54|30.14|0
1736798700000|2025-01-13 20:05:00|32.75|30.35|32.61|30.21|32.75|30.35|32.41|30.01|0
1736799000000|2025-01-13 20:10:00|32.64|30.24|32.64|30.24|32.68|30.28|32.52|30.12|0
1736799300000|2025-01-13 20:15:00|32.65|30.25|32.28|29.88|32.7|30.3|32.28|29.88|0
1736799600000|2025-01-13 20:20:00|32.31|29.91|32.8|30.4|32.83|30.43|32.25|29.85|0
1736799900000|2025-01-13 20:25:00|32.81|30.41|32.75|30.35|32.86|30.46|32.65|30.25|0
1736800200000|2025-01-13 20:30:00|32.76|30.36|32.71|30.31|32.89|30.49|32.63|30.23|0
1736800500000|2025-01-13 20:35:00|32.72|30.32|32.81|30.41|32.84|30.44|32.51|30.11|0
1736800800000|2025-01-13 20:40:00|32.8|30.4|32.75|30.35|32.8|30.4|32.58|30.18|0
1736801100000|2025-01-13 20:45:00|32.76|30.36|32.72|30.32|32.85|30.45|32.6|30.2|0
1736801400000|2025-01-13 20:50:00|32.57|30.17|32.13|29.73|32.57|30.17|32.09|29.69|0
1736801700000|2025-01-13 20:55:00|32.07|29.67|31.98|29.58|32.15|29.75|31.79|29.39|0
1736802000000|2025-01-13 21:00:00|31.94|29.54|31.89|29.49|32|29.6|31.72|29.32|0
1736802300000|2025-01-13 21:05:00|31.91|29.51|31.8|29.4|31.92|29.52|31.77|29.37|0
1736802600000|2025-01-13 21:10:00|31.82|29.42|31.77|29.37|31.86|29.46|31.73|29.33|0
1736802900000|2025-01-13 21:15:00|31.87|29.27|31.87|29.27|31.89|29.29|31.78|29.18|0
1736803200000|2025-01-13 21:20:00|31.86|29.26|31.74|29.14|31.87|29.27|31.69|29.09|0
1736803500000|2025-01-13 21:25:00|31.71|29.11|31.62|29.02|31.71|29.11|31.6|29|0
1736803800000|2025-01-13 21:30:00|31.63|29.03|31.71|29.11|31.72|29.12|31.6|29|0
1736804100000|2025-01-13 21:35:00|31.69|29.09|31.72|29.12|31.75|29.15|31.67|29.07|0
1736804400000|2025-01-13 21:40:00|31.73|29.13|31.69|29.09|31.78|29.18|31.57|28.97|0
1736804700000|2025-01-13 21:45:00|31.7|29.1|31.69|29.09|31.82|29.22|31.66|29.06|0
1736805000000|2025-01-13 21:50:00|31.7|29.1|31.7|29.1|31.71|29.11|31.63|29.03|0
1736805300000|2025-01-13 21:55:00|31.71|29.11|31.65|29.05|31.71|29.11|31.58|28.98|0
1736805600000|2025-01-13 22:00:00|31.64|29.04|31.64|29.04|31.66|29.06|31.63|29.03|0
1736805900000|2025-01-13 22:05:00|31.63|29.03|31.63|29.03|31.65|29.05|31.63|29.03|0
1736806200000|2025-01-13 22:10:00|31.64|29.04|31.64|29.04|31.65|29.05|31.64|29.04|0
1736806500000|2025-01-13 22:15:00|31.63|29.03|31.63|29.03|31.64|29.04|31.63|29.03|0
1736807100000|2025-01-13 22:25:00|31.62|29.02|31.62|29.02|31.62|29.02|31.62|29.02|0
1736807400000|2025-01-13 22:30:00|31.61|29.01|31.59|28.99|31.61|29.01|31.58|28.98|0
1736807700000|2025-01-13 22:35:00|31.61|29.01|31.57|28.97|31.61|29.01|31.57|28.97|0
1736808000000|2025-01-13 22:40:00|31.58|28.98|31.54|28.94|31.58|28.98|31.52|28.92|0
1736808300000|2025-01-13 22:45:00|31.53|28.93|31.53|28.93|31.56|28.96|31.51|28.91|0
1736808600000|2025-01-13 22:50:00|31.54|28.94|31.53|28.93|31.54|28.94|31.53|28.93|0
1736808900000|2025-01-13 22:55:00|31.54|28.94|31.53|28.93|31.54|28.94|31.48|28.88|0
1736809200000|2025-01-13 23:00:00|31.27|28.67|31.24|28.64|31.33|28.73|31.15|28.55|0
1736809500000|2025-01-13 23:05:00|31.23|28.63|31.01|28.41|31.24|28.64|31|28.4|0
1736809800000|2025-01-13 23:10:00|31.03|28.43|31.07|28.47|31.1|28.5|31|28.4|0
1736810100000|2025-01-13 23:15:00|31.06|28.46|31.08|28.48|31.11|28.51|31.01|28.41|0
1736810400000|2025-01-13 23:20:00|31.1|28.5|31.14|28.54|31.14|28.54|31.07|28.47|0
1736810700000|2025-01-13 23:25:00|31.12|28.52|31.08|28.48|31.14|28.54|31.05|28.45|0
1736811000000|2025-01-13 23:30:00|31.07|28.47|30.71|28.11|31.08|28.48|30.71|28.11|0
1736811300000|2025-01-13 23:35:00|30.72|28.12|30.51|27.91|30.76|28.16|30.51|27.91|0
1736811600000|2025-01-13 23:40:00|30.52|27.92|30.69|28.09|30.72|28.12|30.52|27.92|0
1736811900000|2025-01-13 23:45:00|30.7|28.1|30.73|28.13|30.75|28.15|30.63|28.03|0
1736812200000|2025-01-13 23:50:00|30.72|28.12|30.9|28.3|30.92|28.32|30.68|28.08|0
1736812500000|2025-01-13 23:55:00|30.92|28.32|31|28.4|31|28.4|30.9|28.3|0
1736812800000|2025-01-14 00:00:00|30.98|28.38|31.2|28.6|31.21|28.61|30.94|28.34|0
1736813100000|2025-01-14 00:05:00|31.23|28.63|31.17|28.57|31.23|28.63|31.11|28.51|0
1736813400000|2025-01-14 00:10:00|31.15|28.55|31.15|28.55|31.25|28.65|31.14|28.54|0
1736813700000|2025-01-14 00:15:00|31.12|28.52|31.02|28.42|31.15|28.55|30.99|28.39|0
1736814000000|2025-01-14 00:20:00|31.01|28.41|31.12|28.52|31.16|28.56|31.01|28.41|0
1736814300000|2025-01-14 00:25:00|31.14|28.54|31.12|28.52|31.18|28.58|31.06|28.46|0
1736814600000|2025-01-14 00:30:00|31.11|28.51|31.16|28.56|31.16|28.56|31.09|28.49|0
1736814900000|2025-01-14 00:35:00|31.15|28.55|31.17|28.57|31.19|28.59|31.13|28.53|0
1736815200000|2025-01-14 00:40:00|31.16|28.56|31.2|28.6|31.2|28.6|31.15|28.55|0
1736815500000|2025-01-14 00:45:00|31.19|28.59|31.1|28.5|31.2|28.6|31.07|28.47|0
1736815800000|2025-01-14 00:50:00|31.09|28.49|30.98|28.38|31.09|28.49|30.98|28.38|0
1736816100000|2025-01-14 00:55:00|31|28.4|30.98|28.38|31.04|28.44|30.97|28.37|0
1736816400000|2025-01-14 01:00:00|30.97|28.37|31.14|28.54|31.21|28.61|30.97|28.37|0
1736816700000|2025-01-14 01:05:00|31.15|28.55|31.09|28.49|31.18|28.58|31.04|28.44|0
1736817000000|2025-01-14 01:10:00|31.08|28.48|31.06|28.46|31.15|28.55|31.04|28.44|0
1736817300000|2025-01-14 01:15:00|31.08|28.48|31.11|28.51|31.11|28.51|31.05|28.45|0
1736817600000|2025-01-14 01:20:00|31.09|28.49|31.3|28.7|32.46|29.86|31.09|28.49|0
1736817900000|2025-01-14 01:25:00|31.31|28.71|31.36|28.76|31.36|28.76|31.28|28.68|0
1736818200000|2025-01-14 01:30:00|31.26|28.86|31.29|28.89|31.31|28.91|31.2|28.8|0
1736818500000|2025-01-14 01:35:00|31.28|28.88|31.21|28.81|31.29|28.89|31.2|28.8|0
1736818800000|2025-01-14 01:40:00|31.2|28.8|31.24|28.84|31.28|28.88|31.17|28.77|0
1736819100000|2025-01-14 01:45:00|31.25|28.85|31.27|28.87|31.32|28.92|31.22|28.82|0
1736819400000|2025-01-14 01:50:00|31.26|28.86|31.25|28.85|31.32|28.92|31.25|28.85|0
1736819700000|2025-01-14 01:55:00|31.26|28.86|31.26|28.86|31.29|28.89|31.24|28.84|0
1736820000000|2025-01-14 02:00:00|31.25|28.85|31.32|28.92|31.34|28.94|31.21|28.81|0
1736820300000|2025-01-14 02:05:00|31.33|28.93|31.46|29.06|31.46|29.06|31.33|28.93|0
1736820600000|2025-01-14 02:10:00|31.48|29.08|31.56|29.16|31.59|29.19|31.45|29.05|0
1736820900000|2025-01-14 02:15:00|31.55|29.15|31.54|29.14|31.59|29.19|31.53|29.13|0
1736821200000|2025-01-14 02:20:00|31.55|29.15|31.42|29.02|31.55|29.15|31.39|28.99|0
1736821500000|2025-01-14 02:25:00|31.4|29|31.39|28.99|31.42|29.02|31.33|28.93|0
1736821800000|2025-01-14 02:30:00|31.37|28.97|31.46|29.06|31.46|29.06|31.36|28.96|0
1736822100000|2025-01-14 02:35:00|31.44|29.04|31.44|29.04|31.46|29.06|31.42|29.02|0
1736822400000|2025-01-14 02:40:00|31.46|29.06|31.42|29.02|31.46|29.06|31.4|29|0
1736822700000|2025-01-14 02:45:00|31.41|29.01|31.42|29.02|31.44|29.04|31.4|29|0
1736823000000|2025-01-14 02:50:00|31.41|29.01|31.25|28.85|31.42|29.02|31.19|28.79|0
1736823300000|2025-01-14 02:55:00|31.23|28.83|31.17|28.77|31.28|28.88|31.16|28.76|0
1736823600000|2025-01-14 03:00:00|31.22|28.82|31.25|28.85|31.28|28.88|31.2|28.8|0
1736823900000|2025-01-14 03:05:00|31.23|28.83|31.16|28.76|31.25|28.85|31.13|28.73|0
1736824200000|2025-01-14 03:10:00|31.15|28.75|31.14|28.74|31.19|28.79|31.13|28.73|0
1736824500000|2025-01-14 03:15:00|31.16|28.76|31.24|28.84|31.26|28.86|31.16|28.76|0
1736824800000|2025-01-14 03:20:00|31.27|28.87|31.28|28.88|31.29|28.89|31.24|28.84|0
1736825100000|2025-01-14 03:25:00|31.26|28.86|31.24|28.84|31.33|28.93|31.22|28.82|0
1736825400000|2025-01-14 03:30:00|31.22|28.82|31.21|28.81|31.24|28.84|31.18|28.78|0
1736825700000|2025-01-14 03:35:00|31.22|28.82|31.21|28.81|31.28|28.88|31.19|28.79|0
1736826000000|2025-01-14 03:40:00|31.22|28.82|31.22|28.82|31.24|28.84|31.19|28.79|0
1736826300000|2025-01-14 03:45:00|31.23|28.83|31.23|28.83|31.29|28.89|31.22|28.82|0
1736826600000|2025-01-14 03:50:00|31.24|28.84|31.25|28.85|31.26|28.86|31.19|28.79|0
1736826900000|2025-01-14 03:55:00|31.26|28.86|31.32|28.92|31.32|28.92|31.2|28.8|0
1736827200000|2025-01-14 04:00:00|31.3|28.9|31.36|28.96|31.37|28.97|31.29|28.89|0
1736827500000|2025-01-14 04:05:00|31.37|28.97|31.3|28.9|31.37|28.97|31.27|28.87|0
1736827800000|2025-01-14 04:10:00|31.29|28.89|31.29|28.89|31.35|28.95|31.28|28.88|0
1736828100000|2025-01-14 04:15:00|31.3|28.9|31.33|28.93|31.35|28.95|31.28|28.88|0
1736828400000|2025-01-14 04:20:00|31.34|28.94|31.22|28.82|31.34|28.94|31.19|28.79|0
1736828700000|2025-01-14 04:25:00|31.21|28.81|31.19|28.79|31.22|28.82|31.18|28.78|0
1736829000000|2025-01-14 04:30:00|31.18|28.78|31.12|28.72|31.19|28.79|31.11|28.71|0
1736829300000|2025-01-14 04:35:00|31.1|28.7|31.02|28.62|31.1|28.7|31|28.6|0
1736829600000|2025-01-14 04:40:00|31.05|28.65|31.04|28.64|31.07|28.67|31.03|28.63|0
1736829900000|2025-01-14 04:45:00|31.05|28.65|31.06|28.66|31.06|28.66|31.03|28.63|0
1736830200000|2025-01-14 04:50:00|31.02|28.62|31|28.6|31.04|28.64|31|28.6|0
1736830500000|2025-01-14 04:55:00|31.01|28.61|31.03|28.63|31.03|28.63|31|28.6|0
1736830800000|2025-01-14 05:00:00|31.02|28.62|31.02|28.62|31.05|28.65|31.01|28.61|0
1736831100000|2025-01-14 05:05:00|31.01|28.61|31.01|28.61|31.05|28.65|30.99|28.59|0
1736831400000|2025-01-14 05:10:00|31.02|28.62|30.99|28.59|31.02|28.62|30.99|28.59|0
1736831700000|2025-01-14 05:15:00|31.01|28.61|31.02|28.62|31.06|28.66|31|28.6|0
1736832000000|2025-01-14 05:20:00|31.03|28.63|31.08|28.68|31.11|28.71|31.01|28.61|0
1736832300000|2025-01-14 05:25:00|31.06|28.66|31.11|28.71|31.13|28.73|31.06|28.66|0
1736832600000|2025-01-14 05:30:00|31.09|28.69|31.02|28.62|31.13|28.73|31.02|28.62|0
1736832900000|2025-01-14 05:35:00|31.03|28.63|30.89|28.49|31.03|28.63|30.87|28.47|0
1736833200000|2025-01-14 05:40:00|30.87|28.47|30.92|28.52|30.96|28.56|30.84|28.44|0
1736833500000|2025-01-14 05:45:00|30.91|28.51|30.88|28.48|30.94|28.54|30.87|28.47|0
1736833800000|2025-01-14 05:50:00|30.89|28.49|30.81|28.41|30.9|28.5|30.8|28.4|0
1736834100000|2025-01-14 05:55:00|30.8|28.4|30.79|28.39|30.85|28.45|30.79|28.39|0
1736834400000|2025-01-14 06:00:00|30.77|28.37|30.82|28.42|30.82|28.42|30.74|28.34|0
1736834700000|2025-01-14 06:05:00|30.81|28.41|30.78|28.38|30.82|28.42|30.78|28.38|0
1736835000000|2025-01-14 06:10:00|30.79|28.39|30.76|28.36|30.82|28.42|30.73|28.33|0
1736835300000|2025-01-14 06:15:00|30.75|28.35|30.72|28.32|30.76|28.36|30.7|28.3|0
1736835600000|2025-01-14 06:20:00|30.73|28.33|30.75|28.35|30.79|28.39|30.72|28.32|0
1736835900000|2025-01-14 06:25:00|30.73|28.33|30.74|28.34|30.77|28.37|30.7|28.3|0
1736836200000|2025-01-14 06:30:00|30.76|28.36|30.81|28.41|30.84|28.44|30.76|28.36|0
1736836500000|2025-01-14 06:35:00|30.8|28.4|30.85|28.45|30.88|28.48|30.78|28.38|0
1736836800000|2025-01-14 06:40:00|30.87|28.47|30.94|28.54|30.96|28.56|30.85|28.45|0
1736837100000|2025-01-14 06:45:00|30.92|28.52|30.97|28.57|30.98|28.58|30.9|28.5|0
1736837400000|2025-01-14 06:50:00|30.98|28.58|30.99|28.59|31.04|28.64|30.95|28.55|0
1736837700000|2025-01-14 06:55:00|30.98|28.58|30.95|28.55|30.99|28.59|30.95|28.55|0
1736838000000|2025-01-14 07:00:00|30.9|28.5|31.05|28.65|31.15|28.75|30.89|28.49|0
1736838300000|2025-01-14 07:05:00|31.03|28.63|31.09|28.69|31.13|28.73|31.02|28.62|0
1736838600000|2025-01-14 07:10:00|31.08|28.68|31.08|28.68|31.22|28.82|31.06|28.66|0
1736838900000|2025-01-14 07:15:00|31.07|28.67|30.92|28.52|31.07|28.67|30.84|28.44|0
1736839200000|2025-01-14 07:20:00|30.89|28.49|30.87|28.47|30.93|28.53|30.76|28.36|0
1736839500000|2025-01-14 07:25:00|30.91|28.51|30.91|28.51|30.96|28.56|30.84|28.44|0
1736839800000|2025-01-14 07:30:00|30.93|28.53|30.87|28.47|30.95|28.55|30.83|28.43|0
1736840100000|2025-01-14 07:35:00|30.86|28.46|30.78|28.38|30.93|28.53|30.75|28.35|0
1736840400000|2025-01-14 07:40:00|30.77|28.37|30.67|28.27|30.85|28.45|30.67|28.27|0
1736840700000|2025-01-14 07:45:00|30.69|28.29|30.71|28.31|30.72|28.32|30.67|28.27|0
1736841000000|2025-01-14 07:50:00|30.72|28.32|30.75|28.35|30.81|28.41|30.72|28.32|0
1736841300000|2025-01-14 07:55:00|30.78|28.38|30.76|28.36|30.85|28.45|30.75|28.35|0
1736841600000|2025-01-14 08:00:00|30.82|28.42|30.6|28.2|30.82|28.42|30.56|28.16|0
1736841900000|2025-01-14 08:05:00|30.62|28.22|30.72|28.32|30.73|28.33|30.55|28.15|0
1736842200000|2025-01-14 08:10:00|30.73|28.33|30.57|28.17|30.8|28.4|30.56|28.16|0
1736842500000|2025-01-14 08:15:00|30.56|28.16|30.4|28|30.59|28.19|30.37|27.97|0
1736842800000|2025-01-14 08:20:00|30.42|28.02|30.2|27.8|30.44|28.04|30.16|27.76|0
1736843100000|2025-01-14 08:25:00|30.22|27.82|30.3|27.9|30.34|27.94|30.2|27.8|0
1736843400000|2025-01-14 08:30:00|30.29|27.89|30.27|27.87|30.4|28|30.24|27.84|0
1736843700000|2025-01-14 08:35:00|30.28|27.88|30.31|27.91|30.54|28.14|30.28|27.88|0
1736844000000|2025-01-14 08:40:00|30.34|27.94|30.06|27.66|30.35|27.95|30.02|27.62|0
1736844300000|2025-01-14 08:45:00|30.07|27.67|29.85|27.45|30.09|27.69|29.79|27.39|0
1736844600000|2025-01-14 08:50:00|29.86|27.46|29.86|27.46|29.96|27.56|29.83|27.43|0
1736844900000|2025-01-14 08:55:00|29.85|27.45|30.03|27.63|30.03|27.63|29.79|27.39|0
1736845200000|2025-01-14 09:00:00|30.04|27.64|29.96|27.56|30.11|27.71|29.93|27.53|0
1736845500000|2025-01-14 09:05:00|29.94|27.54|30.05|27.65|30.11|27.71|29.9|27.5|0
1736845800000|2025-01-14 09:10:00|30.04|27.64|30.05|27.65|30.22|27.82|30|27.6|0
1736846100000|2025-01-14 09:15:00|30.06|27.66|30.25|27.85|30.25|27.85|30.04|27.64|0
1736846400000|2025-01-14 09:20:00|30.23|27.83|30.13|27.73|30.26|27.86|30.09|27.69|0
1736846700000|2025-01-14 09:25:00|30.15|27.75|30.22|27.82|30.38|27.98|30.15|27.75|0
1736847000000|2025-01-14 09:30:00|30.23|27.83|30.07|27.67|30.33|27.93|30.07|27.67|0
1736847300000|2025-01-14 09:35:00|30.06|27.66|30.16|27.76|30.19|27.79|30.02|27.62|0
1736847600000|2025-01-14 09:40:00|30.18|27.78|30.11|27.71|30.25|27.85|30.1|27.7|0
1736847900000|2025-01-14 09:45:00|30.1|27.7|30.15|27.75|30.2|27.8|30.1|27.7|0
1736848200000|2025-01-14 09:50:00|30.14|27.74|30.26|27.86|30.26|27.86|30.12|27.72|0
1736848500000|2025-01-14 09:55:00|30.28|27.88|30.19|27.79|30.29|27.89|30.15|27.75|0
1736848800000|2025-01-14 10:00:00|30.21|27.81|30.15|27.75|30.35|27.95|30.12|27.72|0
1736849100000|2025-01-14 10:05:00|30.13|27.73|30.09|27.69|30.16|27.76|30.09|27.69|0
1736849400000|2025-01-14 10:10:00|30.08|27.68|30.28|27.88|30.3|27.9|30.08|27.68|0
1736849700000|2025-01-14 10:15:00|30.27|27.87|30.24|27.84|30.31|27.91|30.17|27.77|0
1736850000000|2025-01-14 10:20:00|30.26|27.86|30.31|27.91|30.33|27.93|30.24|27.84|0
1736850300000|2025-01-14 10:25:00|30.34|27.94|30.38|27.98|30.44|28.04|30.3|27.9|0
1736850600000|2025-01-14 10:30:00|30.37|27.97|30.87|28.47|30.88|28.48|30.21|27.81|0
1736850900000|2025-01-14 10:35:00|30.86|28.46|30.86|28.46|30.91|28.51|30.77|28.37|0
1736851200000|2025-01-14 10:40:00|30.84|28.44|30.9|28.5|30.97|28.57|30.83|28.43|0
1736851500000|2025-01-14 10:45:00|30.88|28.48|30.8|28.4|30.88|28.48|30.77|28.37|0
1736851800000|2025-01-14 10:50:00|30.79|28.39|30.78|28.38|30.81|28.41|30.73|28.33|0
1736852100000|2025-01-14 10:55:00|30.77|28.37|30.81|28.41|30.85|28.45|30.77|28.37|0
1736852400000|2025-01-14 11:00:00|30.86|28.46|30.96|28.56|30.96|28.56|30.86|28.46|0
1736852700000|2025-01-14 11:05:00|30.98|28.58|30.99|28.59|31.06|28.66|30.92|28.52|0
1736853000000|2025-01-14 11:10:00|31.01|28.61|30.88|28.48|31.01|28.61|30.88|28.48|0
1736853300000|2025-01-14 11:15:00|30.89|28.49|31.06|28.66|31.1|28.7|30.88|28.48|0
1736853600000|2025-01-14 11:20:00|31.09|28.69|31.23|28.83|31.26|28.86|31.09|28.69|0
1736853900000|2025-01-14 11:25:00|31.24|28.84|31.19|28.79|31.26|28.86|31.16|28.76|0
1736854200000|2025-01-14 11:30:00|31.2|28.8|31.2|28.8|31.31|28.91|31.16|28.76|0
1736854500000|2025-01-14 11:35:00|31.21|28.81|31.26|28.86|31.28|28.88|31.18|28.78|0
1736854800000|2025-01-14 11:40:00|31.25|28.85|31.22|28.82|31.28|28.88|31.15|28.75|0
1736855100000|2025-01-14 11:45:00|31.25|28.85|31.38|28.98|31.41|29.01|31.25|28.85|0
1736855400000|2025-01-14 11:50:00|31.4|29|31.32|28.92|31.44|29.04|31.28|28.88|0
1736855700000|2025-01-14 11:55:00|31.34|28.94|30.81|28.41|31.41|29.01|30.73|28.33|0
1736856000000|2025-01-14 12:00:00|30.79|28.39|30.68|28.28|30.86|28.46|30.67|28.27|0
1736856300000|2025-01-14 12:05:00|30.67|28.27|31.06|28.66|31.21|28.81|30.66|28.26|0
1736856600000|2025-01-14 12:10:00|31.08|28.68|31.2|28.8|31.25|28.85|30.95|28.55|0
1736856900000|2025-01-14 12:15:00|31.18|28.78|31.21|28.81|31.25|28.85|31.14|28.74|0
1736857200000|2025-01-14 12:20:00|31.22|28.82|31.44|29.04|31.61|29.21|31.17|28.77|0
1736857500000|2025-01-14 12:25:00|31.43|29.03|31.19|28.79|31.43|29.03|31.09|28.69|0
1736857800000|2025-01-14 12:30:00|31.21|28.81|31.06|28.66|31.25|28.85|31.06|28.66|0
1736858100000|2025-01-14 12:35:00|31.05|28.65|31|28.6|31.18|28.78|30.97|28.57|0
1736858400000|2025-01-14 12:40:00|30.99|28.59|31.02|28.62|31.16|28.76|30.97|28.57|0
1736858700000|2025-01-14 12:45:00|31.03|28.63|31.01|28.61|31.09|28.69|30.99|28.59|0
1736859000000|2025-01-14 12:50:00|31.03|28.63|31.16|28.76|31.17|28.77|30.97|28.57|0
1736859300000|2025-01-14 12:55:00|31.22|28.82|31.16|28.76|31.27|28.87|31.08|28.68|0
1736859600000|2025-01-14 13:00:00|31.21|28.81|31.33|28.93|31.41|29.01|31.19|28.79|0
1736859900000|2025-01-14 13:05:00|31.34|28.94|31.37|28.97|31.43|29.03|31.32|28.92|0
1736860200000|2025-01-14 13:10:00|31.38|28.98|31.48|29.08|31.5|29.1|31.37|28.97|0
1736860500000|2025-01-14 13:15:00|31.53|29.13|31.5|29.1|31.6|29.2|31.47|29.07|0
1736860800000|2025-01-14 13:20:00|31.51|29.11|31.83|29.43|31.84|29.44|31.5|29.1|0
1736861100000|2025-01-14 13:25:00|31.85|29.45|31.77|29.37|32.02|29.62|31.77|29.37|0
1736861400000|2025-01-14 13:30:00|31.79|29.39|29.61|27.21|31.79|29.39|29.19|26.79|0
1736861700000|2025-01-14 13:35:00|29.58|27.18|29.85|27.45|30.29|27.89|29.58|27.18|0
1736862000000|2025-01-14 13:40:00|29.88|27.48|30.13|27.73|30.19|27.79|29.85|27.45|0
1736862300000|2025-01-14 13:45:00|30.07|27.67|29.63|27.23|30.12|27.72|29.63|27.23|0
1736862600000|2025-01-14 13:50:00|29.59|27.19|29.91|27.51|30.13|27.73|29.55|27.15|0
1736862900000|2025-01-14 13:55:00|29.92|27.52|30.5|28.1|30.52|28.12|29.32|26.92|0
1736863200000|2025-01-14 14:00:00|30.49|28.09|30.63|28.23|30.83|28.43|30.44|28.04|0
1736863500000|2025-01-14 14:05:00|30.65|28.25|30.53|28.13|30.65|28.25|30.41|28.01|0
1736863800000|2025-01-14 14:10:00|30.52|28.12|30.5|28.1|30.72|28.32|30.45|28.05|0
1736864100000|2025-01-14 14:15:00|30.49|28.09|30.23|27.83|30.52|28.12|30.17|27.77|0
1736864400000|2025-01-14 14:20:00|30.21|27.81|30.25|27.85|30.37|27.97|30.14|27.74|0
1736864700000|2025-01-14 14:25:00|30.23|27.83|30.14|27.74|30.27|27.87|30.06|27.66|0
1736865000000|2025-01-14 14:30:00|30.05|27.65|30.14|27.74|30.72|28.32|30|27.6|0
1736865300000|2025-01-14 14:35:00|30.17|27.77|29.96|27.56|30.24|27.84|29.68|27.28|0
1736865600000|2025-01-14 14:40:00|29.97|27.57|29.89|27.49|30.21|27.81|29.78|27.38|0
1736865900000|2025-01-14 14:45:00|29.91|27.51|30.37|27.97|30.75|28.35|29.84|27.44|0
1736866200000|2025-01-14 14:50:00|30.32|27.92|30.85|28.45|31.03|28.63|30.26|27.86|0
1736866500000|2025-01-14 14:55:00|30.84|28.44|31.09|28.69|31.28|28.88|30.05|27.65|0
1736866800000|2025-01-14 15:00:00|31.13|28.73|29.84|27.44|31.16|28.76|29.73|27.33|0
1736867100000|2025-01-14 15:05:00|29.87|27.47|29.44|27.04|29.88|27.48|29.22|26.82|0
1736867400000|2025-01-14 15:10:00|29.42|27.02|29.5|27.1|29.73|27.33|29.2|26.8|0
1736867700000|2025-01-14 15:15:00|29.46|27.06|29.33|26.93|29.64|27.24|29.16|26.76|0
1736868000000|2025-01-14 15:20:00|29.44|27.04|29.69|27.29|29.93|27.53|29.44|27.04|0
1736868300000|2025-01-14 15:25:00|29.72|27.32|29.96|27.56|30.07|27.67|29.44|27.04|0
1736868600000|2025-01-14 15:30:00|29.97|27.57|29.74|27.34|29.97|27.57|29.27|26.87|0
1736868900000|2025-01-14 15:35:00|29.72|27.32|30.03|27.63|30.05|27.65|29.56|27.16|0
1736869200000|2025-01-14 15:40:00|30|27.6|29.32|26.92|30.09|27.69|29.29|26.89|0
1736869500000|2025-01-14 15:45:00|29.37|26.97|29.85|27.45|29.85|27.45|29.32|26.92|0
1736869800000|2025-01-14 15:50:00|29.87|27.47|29.71|27.31|30.26|27.86|29.66|27.26|0
1736870100000|2025-01-14 15:55:00|29.73|27.33|30.29|27.89|30.29|27.89|29.7|27.3|0
1736870400000|2025-01-14 16:00:00|30.28|27.88|31.07|28.67|31.23|28.83|30.28|27.88|0
1736870700000|2025-01-14 16:05:00|31.08|28.68|30.73|28.33|31.11|28.71|30.09|27.69|0
1736871000000|2025-01-14 16:10:00|30.76|28.36|30.89|28.49|31.09|28.69|30.64|28.24|0
1736871300000|2025-01-14 16:15:00|30.92|28.52|30.89|28.49|31.08|28.68|30.64|28.24|0
1736871600000|2025-01-14 16:20:00|30.87|28.47|30.68|28.28|30.9|28.5|30.55|28.15|0
1736871900000|2025-01-14 16:25:00|30.7|28.3|30.87|28.47|31|28.6|30.35|27.95|0
1736872200000|2025-01-14 16:30:00|30.84|28.44|30.73|28.33|30.89|28.49|30.56|28.16|0
1736872500000|2025-01-14 16:35:00|30.74|28.34|30.66|28.26|31.22|28.82|30.66|28.26|0
1736872800000|2025-01-14 16:40:00|30.57|28.17|31.58|29.18|31.63|29.23|30.56|28.16|0
1736873100000|2025-01-14 16:45:00|31.59|29.19|31.58|29.18|31.69|29.29|31.45|29.05|0
1736873400000|2025-01-14 16:50:00|31.57|29.17|31.96|29.56|32.07|29.67|30.99|28.59|0
1736873700000|2025-01-14 16:55:00|31.93|29.53|32.34|29.94|32.35|29.95|31.8|29.4|0
1736874000000|2025-01-14 17:00:00|32.4|30|32.44|30.04|32.71|30.31|32.17|29.77|0
1736874300000|2025-01-14 17:05:00|32.47|30.07|32.24|29.84|32.61|30.21|32.09|29.69|0
1736874600000|2025-01-14 17:10:00|32.17|29.77|32.13|29.73|32.55|30.15|31.93|29.53|0
1736874900000|2025-01-14 17:15:00|32.15|29.75|32.09|29.69|32.16|29.76|31.8|29.4|0
1736875200000|2025-01-14 17:20:00|32.07|29.67|32.47|30.07|32.67|30.27|32.06|29.66|0
1736875500000|2025-01-14 17:25:00|32.46|30.06|32.27|29.87|32.46|30.06|32.11|29.71|0
1736875800000|2025-01-14 17:30:00|32.28|29.88|32.88|30.48|32.94|30.54|32.28|29.88|0
1736876100000|2025-01-14 17:35:00|32.87|30.47|32.47|30.07|33.06|30.66|32.45|30.05|0
1736876400000|2025-01-14 17:40:00|32.42|30.02|32.02|29.62|32.56|30.16|31.91|29.51|0
1736876700000|2025-01-14 17:45:00|32.03|29.63|32.09|29.69|32.26|29.86|31.96|29.56|0
1736877000000|2025-01-14 17:50:00|32.11|29.71|31.68|29.28|32.52|30.12|31.52|29.12|0
1736877300000|2025-01-14 17:55:00|31.66|29.26|31.71|29.31|31.98|29.58|31.66|29.26|0
1736877600000|2025-01-14 18:00:00|31.74|29.34|31.34|28.94|31.77|29.37|31.34|28.94|0
1736877900000|2025-01-14 18:05:00|31.35|28.95|31.35|28.95|31.46|29.06|31.23|28.83|0
1736878200000|2025-01-14 18:10:00|31.32|28.92|31.35|28.95|31.5|29.1|31.29|28.89|0
1736878500000|2025-01-14 18:15:00|31.38|28.98|30.64|28.24|31.65|29.25|30.54|28.14|0
1736878800000|2025-01-14 18:20:00|30.63|28.23|30.35|27.95|30.68|28.28|30.35|27.95|0
1736879100000|2025-01-14 18:25:00|30.37|27.97|30.15|27.75|30.38|27.98|30.05|27.65|0
1736879400000|2025-01-14 18:30:00|30.17|27.77|30.09|27.69|30.28|27.88|30.07|27.67|0
1736879700000|2025-01-14 18:35:00|30.08|27.68|29.83|27.43|30.15|27.75|29.83|27.43|0
1736880000000|2025-01-14 18:40:00|29.84|27.44|29.56|27.16|29.87|27.47|29.5|27.1|0
1736880300000|2025-01-14 18:45:00|29.57|27.17|29.57|27.17|30.08|27.68|29.21|26.81|0
1736880600000|2025-01-14 18:50:00|29.58|27.18|29.42|27.02|29.61|27.21|29.42|27.02|0
1736880900000|2025-01-14 18:55:00|29.4|27|29.47|27.07|29.53|27.13|29.33|26.93|0
1736881200000|2025-01-14 19:00:00|29.48|27.08|29.63|27.23|29.76|27.36|29.48|27.08|0
1736881500000|2025-01-14 19:05:00|29.65|27.25|29.59|27.19|29.7|27.3|29.41|27.01|0
1736881800000|2025-01-14 19:10:00|29.56|27.16|29.6|27.2|29.8|27.4|29.55|27.15|0
1736882100000|2025-01-14 19:15:00|29.59|27.19|29.42|27.02|29.6|27.2|29.33|26.93|0
1736882400000|2025-01-14 19:20:00|29.39|26.99|28.96|26.56|29.53|27.13|28.73|26.33|0
1736882700000|2025-01-14 19:25:00|28.98|26.58|29.28|26.88|29.29|26.89|28.85|26.45|0
1736883000000|2025-01-14 19:30:00|29.25|26.85|29.08|26.68|29.35|26.95|28.93|26.53|0
1736883300000|2025-01-14 19:35:00|29.07|26.67|29.01|26.61|29.07|26.67|28.89|26.49|0
1736883600000|2025-01-14 19:40:00|29.04|26.64|29.23|26.83|29.27|26.87|28.98|26.58|0
1736883900000|2025-01-14 19:45:00|29.25|26.85|29.38|26.98|29.4|27|29.22|26.82|0
1736884200000|2025-01-14 19:50:00|29.37|26.97|30.01|27.61|30.02|27.62|29.37|26.97|0
1736884500000|2025-01-14 19:55:00|29.98|27.58|30.7|28.3|30.82|28.42|29.66|27.26|0
1736884800000|2025-01-14 20:00:00|30.74|28.34|31.5|29.1|31.62|29.22|30.57|28.17|0
1736885100000|2025-01-14 20:05:00|31.52|29.12|31.27|28.87|31.71|29.31|31.16|28.76|0
1736885400000|2025-01-14 20:10:00|31.34|28.94|31.61|29.21|31.79|29.39|30.78|28.38|0
1736885700000|2025-01-14 20:15:00|31.59|29.19|31.11|28.71|31.63|29.23|31.06|28.66|0
1736886000000|2025-01-14 20:20:00|31.08|28.68|30.84|28.44|31.33|28.93|30.73|28.33|0
1736886300000|2025-01-14 20:25:00|30.78|28.38|30.78|28.38|31.08|28.68|30.75|28.35|0
1736886600000|2025-01-14 20:30:00|30.75|28.35|31.03|28.63|31.1|28.7|30.62|28.22|0
1736886900000|2025-01-14 20:35:00|31.01|28.61|31.23|28.83|31.26|28.86|30.71|28.31|0
1736887200000|2025-01-14 20:40:00|31.26|28.86|30.92|28.52|31.32|28.92|30.9|28.5|0
1736887500000|2025-01-14 20:45:00|30.91|28.51|30.47|28.07|30.94|28.54|30.27|27.87|0
1736887800000|2025-01-14 20:50:00|30.41|28.01|29.91|27.51|30.41|28.01|29.83|27.43|0
1736888100000|2025-01-14 20:55:00|30.02|27.62|29.53|27.13|30.02|27.62|29.53|27.13|0
1736888400000|2025-01-14 21:00:00|29.52|27.12|29.06|26.66|29.61|27.21|29.06|26.66|0
1736888700000|2025-01-14 21:05:00|29.07|26.67|29.09|26.69|29.11|26.71|29|26.6|0
1736889000000|2025-01-14 21:10:00|29.07|26.67|29.08|26.68|29.17|26.77|29|26.6|0
1736889300000|2025-01-14 21:15:00|29.07|26.67|29.1|26.5|29.17|26.67|29.05|26.45|0
1736889600000|2025-01-14 21:20:00|29.09|26.49|29.13|26.53|29.14|26.54|29.07|26.47|0
1736889900000|2025-01-14 21:25:00|29.11|26.51|29.06|26.46|29.13|26.53|29.06|26.46|0
1736890200000|2025-01-14 21:30:00|29.07|26.47|29.04|26.44|29.12|26.52|29.03|26.43|0
1736890500000|2025-01-14 21:35:00|29.06|26.46|29.04|26.44|29.06|26.46|28.96|26.36|0
1736890800000|2025-01-14 21:40:00|29.05|26.45|28.98|26.38|29.05|26.45|28.96|26.36|0
1736891100000|2025-01-14 21:45:00|29|26.4|29.13|26.53|29.16|26.56|29|26.4|0
1736891400000|2025-01-14 21:50:00|29.12|26.52|29.16|26.56|29.17|26.57|29.09|26.49|0
1736891700000|2025-01-14 21:55:00|29.15|26.55|29.14|26.54|29.17|26.57|29.12|26.52|0
1736892000000|2025-01-14 22:00:00|29.16|26.56|29.16|26.56|29.16|26.56|29.15|26.55|0
1736892300000|2025-01-14 22:05:00|29.17|26.57|29.18|26.58|29.18|26.58|29.17|26.57|0
1736892600000|2025-01-14 22:10:00|29.17|26.57|29.18|26.58|29.18|26.58|29.17|26.57|0
1736892900000|2025-01-14 22:15:00|29.17|26.57|29.19|26.59|29.2|26.6|29.17|26.57|0
1736893200000|2025-01-14 22:20:00|29.18|26.58|29.34|26.74|30.43|27.83|26.36|23.76|0
1736893500000|2025-01-14 22:25:00|29.33|26.73|29.33|26.73|29.33|26.73|29.33|26.73|0
1736893800000|2025-01-14 22:30:00|29.34|26.74|29.33|26.73|29.34|26.74|29.33|26.73|0
1736894100000|2025-01-14 22:35:00|29.34|26.74|29.34|26.74|29.35|26.75|29.33|26.73|0
1736894400000|2025-01-14 22:40:00|29.33|26.73|29.39|26.79|29.39|26.79|29.33|26.73|0
1736894700000|2025-01-14 22:45:00|29.38|26.78|29.38|26.78|29.39|26.79|29.38|26.78|0
1736895000000|2025-01-14 22:50:00|29.39|26.79|29.38|26.78|29.39|26.79|29.38|26.78|0
1736895300000|2025-01-14 22:55:00|29.36|26.76|29.36|26.76|29.38|26.78|29.34|26.74|0
1736895600000|2025-01-14 23:00:00|29.35|26.75|29.47|26.87|29.47|26.87|29.35|26.75|0
1736895900000|2025-01-14 23:05:00|29.48|26.88|29.55|26.95|29.55|26.95|29.48|26.88|0
1736896200000|2025-01-14 23:10:00|29.52|26.92|29.52|26.92|29.52|26.92|29.47|26.87|0
1736896500000|2025-01-14 23:15:00|29.54|26.94|29.52|26.92|29.56|26.96|29.51|26.91|0
1736896800000|2025-01-14 23:20:00|29.54|26.94|29.52|26.92|29.58|26.98|29.52|26.92|0
1736897100000|2025-01-14 23:25:00|29.53|26.93|29.57|26.97|29.59|26.99|29.53|26.93|0
1736897400000|2025-01-14 23:30:00|29.56|26.96|29.62|27.02|29.63|27.03|29.53|26.93|0
1736897700000|2025-01-14 23:35:00|29.63|27.03|29.56|26.96|29.66|27.06|29.53|26.93|0
1736898000000|2025-01-14 23:40:00|29.57|26.97|29.64|27.04|29.67|27.07|29.57|26.97|0
1736898300000|2025-01-14 23:45:00|29.65|27.05|29.64|27.04|29.65|27.05|29.61|27.01|0
1736898600000|2025-01-14 23:50:00|29.62|27.02|29.57|26.97|29.65|27.05|29.55|26.95|0
1736898900000|2025-01-14 23:55:00|29.55|26.95|29.55|26.95|29.57|26.97|29.55|26.95|0
1736899200000|2025-01-15 00:00:00|29.57|26.97|29.61|27.01|29.62|27.02|29.54|26.94|0
1736899500000|2025-01-15 00:05:00|29.59|26.99|29.62|27.02|29.65|27.05|29.58|26.98|0
1736899800000|2025-01-15 00:10:00|29.63|27.03|29.63|27.03|29.66|27.06|29.62|27.02|0
1736900100000|2025-01-15 00:15:00|29.62|27.02|29.59|26.99|29.63|27.03|29.57|26.97|0
1736900400000|2025-01-15 00:20:00|29.57|26.97|29.6|27|29.6|27|29.54|26.94|0
1736900700000|2025-01-15 00:25:00|29.59|26.99|29.64|27.04|29.66|27.06|29.59|26.99|0
1736901000000|2025-01-15 00:30:00|29.66|27.06|29.64|27.04|29.66|27.06|29.63|27.03|0
1736901300000|2025-01-15 00:35:00|29.63|27.03|29.63|27.03|29.65|27.05|29.61|27.01|0
1736901600000|2025-01-15 00:40:00|29.61|27.01|29.58|26.98|29.61|27.01|29.57|26.97|0
1736901900000|2025-01-15 00:45:00|29.57|26.97|29.58|26.98|29.64|27.04|29.57|26.97|0
1736902200000|2025-01-15 00:50:00|29.57|26.97|29.59|26.99|29.61|27.01|29.57|26.97|0
1736902500000|2025-01-15 00:55:00|29.58|26.98|29.51|26.91|29.58|26.98|29.49|26.89|0
1736902800000|2025-01-15 01:00:00|29.49|26.89|29.49|26.89|29.52|26.92|29.47|26.87|0
1736903100000|2025-01-15 01:05:00|29.5|26.9|29.46|26.86|29.51|26.91|29.44|26.84|0
1736903400000|2025-01-15 01:10:00|29.45|26.85|29.49|26.89|29.55|26.95|29.44|26.84|0
1736903700000|2025-01-15 01:15:00|29.5|26.9|29.45|26.85|29.5|26.9|29.45|26.85|0
1736904000000|2025-01-15 01:20:00|29.46|26.86|29.43|26.83|29.46|26.86|29.43|26.83|0
1736904300000|2025-01-15 01:25:00|29.44|26.84|29.44|26.84|29.47|26.87|29.42|26.82|0
1736904600000|2025-01-15 01:30:00|29.34|26.94|29.45|27.05|29.47|27.07|29.34|26.94|0
1736904900000|2025-01-15 01:35:00|29.44|27.04|29.41|27.01|29.45|27.05|29.4|27|0
1736905200000|2025-01-15 01:40:00|29.42|27.02|29.4|27|29.43|27.03|29.38|26.98|0
1736905500000|2025-01-15 01:45:00|29.41|27.01|29.37|26.97|29.41|27.01|29.37|26.97|0
1736905800000|2025-01-15 01:50:00|29.39|26.99|29.35|26.95|29.39|26.99|29.35|26.95|0
1736906100000|2025-01-15 01:55:00|29.37|26.97|29.36|26.96|29.38|26.98|29.35|26.95|0
1736906400000|2025-01-15 02:00:00|29.35|26.95|29.38|26.98|29.39|26.99|29.34|26.94|0
1736906700000|2025-01-15 02:05:00|29.39|26.99|29.42|27.02|29.45|27.05|29.39|26.99|0
1736907000000|2025-01-15 02:10:00|29.43|27.03|29.43|27.03|29.46|27.06|29.42|27.02|0
1736907300000|2025-01-15 02:15:00|29.42|27.02|29.41|27.01|29.44|27.04|29.4|27|0
1736907600000|2025-01-15 02:20:00|29.4|27|29.41|27.01|29.41|27.01|29.39|26.99|0
1736907900000|2025-01-15 02:25:00|29.4|27|29.38|26.98|29.4|27|29.37|26.97|0
1736908200000|2025-01-15 02:30:00|29.4|27|29.44|27.04|29.45|27.05|29.4|27|0
1736908500000|2025-01-15 02:35:00|29.46|27.06|29.56|27.16|29.56|27.16|29.45|27.05|0
1736908800000|2025-01-15 02:40:00|29.55|27.15|29.52|27.12|29.55|27.15|29.52|27.12|0
1736909100000|2025-01-15 02:45:00|29.53|27.13|29.57|27.17|29.57|27.17|29.52|27.12|0
1736909400000|2025-01-15 02:50:00|29.56|27.16|29.54|27.14|29.57|27.17|29.54|27.14|0
1736909700000|2025-01-15 02:55:00|29.56|27.16|29.54|27.14|29.56|27.16|29.54|27.14|0
1736910000000|2025-01-15 03:00:00|29.57|27.17|29.57|27.17|29.57|27.17|29.56|27.16|0
1736910300000|2025-01-15 03:05:00|29.58|27.18|29.58|27.18|29.6|27.2|29.57|27.17|0
1736910600000|2025-01-15 03:10:00|29.57|27.17|29.55|27.15|29.57|27.17|29.55|27.15|0
1736910900000|2025-01-15 03:15:00|29.54|27.14|29.55|27.15|29.57|27.17|29.52|27.12|0
1736911200000|2025-01-15 03:20:00|29.56|27.16|29.55|27.15|29.56|27.16|29.54|27.14|0
1736911500000|2025-01-15 03:25:00|29.54|27.14|29.53|27.13|29.55|27.15|29.52|27.12|0
1736911800000|2025-01-15 03:30:00|29.52|27.12|29.56|27.16|29.58|27.18|29.52|27.12|0
1736912100000|2025-01-15 03:35:00|29.55|27.15|29.49|27.09|29.55|27.15|29.49|27.09|0
1736912400000|2025-01-15 03:40:00|29.5|27.1|29.56|27.16|29.56|27.16|29.49|27.09|0
1736912700000|2025-01-15 03:45:00|29.35|26.95|29.35|26.95|29.35|26.95|29.33|26.93|0
1736913000000|2025-01-15 03:50:00|29.36|26.96|29.34|26.94|29.36|26.96|29.33|26.93|0
1736913300000|2025-01-15 03:55:00|29.33|26.93|29.36|26.96|29.37|26.97|29.33|26.93|0
1736913600000|2025-01-15 04:00:00|29.35|26.95|29.4|27|29.41|27.01|29.35|26.95|0
1736913900000|2025-01-15 04:05:00|29.41|27.01|29.45|27.05|29.45|27.05|29.4|27|0
1736914200000|2025-01-15 04:10:00|29.44|27.04|29.66|27.26|29.67|27.27|29.44|27.04|0
1736914500000|2025-01-15 04:15:00|29.64|27.24|29.64|27.24|29.64|27.24|29.61|27.21|0
1736914800000|2025-01-15 04:20:00|29.63|27.23|29.62|27.22|29.64|27.24|29.61|27.21|0
1736915100000|2025-01-15 04:25:00|29.61|27.21|29.64|27.24|29.64|27.24|29.61|27.21|0
1736915400000|2025-01-15 04:30:00|29.62|27.22|29.54|27.14|29.62|27.22|29.53|27.13|0
1736915700000|2025-01-15 04:35:00|29.55|27.15|29.57|27.17|29.58|27.18|29.55|27.15|0
1736916000000|2025-01-15 04:40:00|29.55|27.15|29.55|27.15|29.55|27.15|29.54|27.14|0
1736916300000|2025-01-15 04:45:00|29.56|27.16|29.52|27.12|29.56|27.16|29.52|27.12|0
1736916600000|2025-01-15 04:50:00|29.51|27.11|29.51|27.11|29.52|27.12|29.51|27.11|0
1736916900000|2025-01-15 04:55:00|29.52|27.12|29.5|27.1|29.52|27.12|29.5|27.1|0
1736917200000|2025-01-15 05:00:00|29.51|27.11|29.57|27.17|29.64|27.24|29.5|27.1|0
1736917500000|2025-01-15 05:05:00|29.59|27.19|29.54|27.14|29.59|27.19|29.53|27.13|0
1736917800000|2025-01-15 05:10:00|29.55|27.15|29.56|27.16|29.57|27.17|29.54|27.14|0
1736918100000|2025-01-15 05:15:00|29.54|27.14|29.57|27.17|29.57|27.17|29.53|27.13|0
1736918400000|2025-01-15 05:20:00|29.55|27.15|29.55|27.15|29.58|27.18|29.51|27.11|0
1736918700000|2025-01-15 05:25:00|29.57|27.17|29.52|27.12|29.57|27.17|29.52|27.12|0
1736919000000|2025-01-15 05:30:00|29.53|27.13|29.54|27.14|29.55|27.15|29.47|27.07|0
1736919300000|2025-01-15 05:35:00|29.55|27.15|29.54|27.14|29.55|27.15|29.54|27.14|0
1736919600000|2025-01-15 05:40:00|29.55|27.15|29.53|27.13|29.56|27.16|29.52|27.12|0
1736919900000|2025-01-15 05:45:00|29.52|27.12|29.52|27.12|29.53|27.13|29.51|27.11|0
1736920200000|2025-01-15 05:50:00|29.53|27.13|29.52|27.12|29.53|27.13|29.5|27.1|0
1736920500000|2025-01-15 05:55:00|29.51|27.11|29.54|27.14|29.54|27.14|29.51|27.11|0
1736920800000|2025-01-15 06:00:00|29.53|27.13|29.51|27.11|29.54|27.14|29.51|27.11|0
1736921100000|2025-01-15 06:05:00|29.5|27.1|29.56|27.16|29.56|27.16|29.5|27.1|0
1736921400000|2025-01-15 06:10:00|29.54|27.14|29.55|27.15|29.56|27.16|29.53|27.13|0
1736921700000|2025-01-15 06:15:00|29.54|27.14|29.51|27.11|29.54|27.14|29.5|27.1|0
1736922000000|2025-01-15 06:20:00|29.5|27.1|29.45|27.05|29.5|27.1|29.44|27.04|0
1736922300000|2025-01-15 06:25:00|29.44|27.04|29.44|27.04|29.44|27.04|29.44|27.04|0
1736922600000|2025-01-15 06:30:00|29.42|27.02|29.42|27.02|29.45|27.05|29.42|27.02|0
1736922900000|2025-01-15 06:35:00|29.44|27.04|29.41|27.01|29.44|27.04|29.39|26.99|0
1736923200000|2025-01-15 06:40:00|29.42|27.02|29.39|26.99|29.44|27.04|29.38|26.98|0
1736923500000|2025-01-15 06:45:00|29.38|26.98|29.41|27.01|29.42|27.02|29.38|26.98|0
1736923800000|2025-01-15 06:50:00|29.4|27|29.4|27|29.4|27|29.38|26.98|0
1736924100000|2025-01-15 06:55:00|29.42|27.02|29.42|27.02|29.44|27.04|29.4|27|0
1736924400000|2025-01-15 07:00:00|29.4|27|29.36|26.96|29.4|27|29.35|26.95|0
1736924700000|2025-01-15 07:05:00|29.37|26.97|29.37|26.97|29.39|26.99|29.35|26.95|0
1736925000000|2025-01-15 07:10:00|29.36|26.96|29.56|27.16|29.57|27.17|29.34|26.94|0
1736925300000|2025-01-15 07:15:00|29.57|27.17|29.56|27.16|29.57|27.17|29.54|27.14|0
1736925600000|2025-01-15 07:20:00|29.57|27.17|29.59|27.19|29.61|27.21|29.56|27.16|0
1736925900000|2025-01-15 07:25:00|29.57|27.17|29.56|27.16|29.58|27.18|29.54|27.14|0
1736926200000|2025-01-15 07:30:00|29.54|27.14|29.55|27.15|29.57|27.17|29.54|27.14|0
1736926500000|2025-01-15 07:35:00|29.56|27.16|29.59|27.19|29.61|27.21|29.55|27.15|0
1736926800000|2025-01-15 07:40:00|29.6|27.2|29.71|27.31|29.73|27.33|29.59|27.19|0
1736927100000|2025-01-15 07:45:00|29.72|27.32|29.7|27.3|29.72|27.32|29.68|27.28|0
1736927400000|2025-01-15 07:50:00|29.69|27.29|29.66|27.26|29.7|27.3|29.66|27.26|0
1736927700000|2025-01-15 07:55:00|29.62|27.22|29.66|27.26|29.67|27.27|29.62|27.22|0
1736928000000|2025-01-15 08:00:00|29.63|27.23|29.73|27.33|29.93|27.53|29.63|27.23|0
1736928300000|2025-01-15 08:05:00|29.71|27.31|29.68|27.28|29.74|27.34|29.66|27.26|0
1736928600000|2025-01-15 08:10:00|29.66|27.26|29.68|27.28|29.73|27.33|29.61|27.21|0
1736928900000|2025-01-15 08:15:00|29.71|27.31|29.78|27.38|29.85|27.45|29.7|27.3|0
1736929200000|2025-01-15 08:20:00|29.8|27.4|29.72|27.32|29.82|27.42|29.68|27.28|0
1736929500000|2025-01-15 08:25:00|29.71|27.31|29.61|27.21|29.71|27.31|29.57|27.17|0
1736929800000|2025-01-15 08:30:00|29.62|27.22|29.61|27.21|29.65|27.25|29.57|27.17|0
1736930100000|2025-01-15 08:35:00|29.62|27.22|29.59|27.19|29.62|27.22|29.57|27.17|0
1736930400000|2025-01-15 08:40:00|29.58|27.18|29.52|27.12|29.62|27.22|29.52|27.12|0
1736930700000|2025-01-15 08:45:00|29.53|27.13|29.53|27.13|29.55|27.15|29.49|27.09|0
1736931000000|2025-01-15 08:50:00|29.52|27.12|29.62|27.22|29.63|27.23|29.52|27.12|0
1736931300000|2025-01-15 08:55:00|29.63|27.23|29.66|27.26|29.7|27.3|29.6|27.2|0
1736931600000|2025-01-15 09:00:00|29.67|27.27|29.8|27.4|29.87|27.47|29.6|27.2|0
1736931900000|2025-01-15 09:05:00|29.79|27.39|29.76|27.36|29.83|27.43|29.76|27.36|0
1736932200000|2025-01-15 09:10:00|29.77|27.37|29.77|27.37|29.79|27.39|29.73|27.33|0
1736932500000|2025-01-15 09:15:00|29.79|27.39|29.79|27.39|29.8|27.4|29.76|27.36|0
1736932800000|2025-01-15 09:20:00|29.77|27.37|29.8|27.4|29.88|27.48|29.76|27.36|0
1736933100000|2025-01-15 09:25:00|29.79|27.39|29.75|27.35|29.85|27.45|29.75|27.35|0
1736933400000|2025-01-15 09:30:00|29.74|27.34|29.73|27.33|29.75|27.35|29.71|27.31|0
1736933700000|2025-01-15 09:35:00|29.75|27.35|29.63|27.23|29.77|27.37|29.6|27.2|0
1736934000000|2025-01-15 09:40:00|29.64|27.24|29.51|27.11|29.7|27.3|29.49|27.09|0
1736934300000|2025-01-15 09:45:00|29.53|27.13|29.54|27.14|29.57|27.17|29.44|27.04|0
1736934600000|2025-01-15 09:50:00|29.57|27.17|29.61|27.21|29.68|27.28|29.57|27.17|0
1736934900000|2025-01-15 09:55:00|29.6|27.2|29.38|26.98|29.79|27.39|29.35|26.95|0
1736935200000|2025-01-15 10:00:00|29.37|26.97|29.37|26.97|29.39|26.99|29.34|26.94|0
1736935500000|2025-01-15 10:05:00|29.35|26.95|29.39|26.99|29.42|27.02|29.34|26.94|0
1736935800000|2025-01-15 10:10:00|29.41|27.01|29.45|27.05|29.45|27.05|29.34|26.94|0
1736936100000|2025-01-15 10:15:00|29.46|27.06|29.57|27.17|29.65|27.25|29.43|27.03|0
1736936400000|2025-01-15 10:20:00|29.58|27.18|29.46|27.06|29.63|27.23|29.46|27.06|0
1736936700000|2025-01-15 10:25:00|29.44|27.04|29.35|26.95|29.46|27.06|29.29|26.89|0
1736937000000|2025-01-15 10:30:00|29.33|26.93|29.27|26.87|29.34|26.94|29.25|26.85|0
1736937300000|2025-01-15 10:35:00|29.28|26.88|29.27|26.87|29.29|26.89|29.21|26.81|0
1736937600000|2025-01-15 10:40:00|29.26|26.86|29.22|26.82|29.27|26.87|29.2|26.8|0
1736937900000|2025-01-15 10:45:00|29.2|26.8|29.2|26.8|29.23|26.83|29.13|26.73|0
1736938200000|2025-01-15 10:50:00|29.19|26.79|29.2|26.8|29.22|26.82|29.17|26.77|0
1736938500000|2025-01-15 10:55:00|29.19|26.79|29.17|26.77|29.24|26.84|29.16|26.76|0
1736938800000|2025-01-15 11:00:00|29.16|26.76|29.14|26.74|29.18|26.78|29.13|26.73|0
1736939100000|2025-01-15 11:05:00|29.13|26.73|29.11|26.71|29.17|26.77|29.11|26.71|0
1736939400000|2025-01-15 11:10:00|29.13|26.73|29.11|26.71|29.16|26.76|29.1|26.7|0
1736939700000|2025-01-15 11:15:00|29.1|26.7|29.14|26.74|29.15|26.75|29.1|26.7|0
1736940000000|2025-01-15 11:20:00|29.17|26.77|29.15|26.75|29.19|26.79|29.14|26.74|0
1736940300000|2025-01-15 11:25:00|29.14|26.74|29.15|26.75|29.16|26.76|29.1|26.7|0
1736940600000|2025-01-15 11:30:00|29.14|26.74|29.04|26.64|29.15|26.75|29.04|26.64|0
1736940900000|2025-01-15 11:35:00|29.02|26.62|29.08|26.68|29.11|26.71|28.9|26.5|0
1736941200000|2025-01-15 11:40:00|29.07|26.67|29|26.6|29.08|26.68|29|26.6|0
1736941500000|2025-01-15 11:45:00|29.01|26.61|28.84|26.44|29.08|26.68|28.8|26.4|0
1736941800000|2025-01-15 11:50:00|28.87|26.47|28.79|26.39|28.97|26.57|28.76|26.36|0
1736942100000|2025-01-15 11:55:00|28.78|26.38|28.77|26.37|28.78|26.38|28.6|26.2|0
1736942400000|2025-01-15 12:00:00|28.79|26.39|28.78|26.38|28.86|26.46|28.67|26.27|0
1736942700000|2025-01-15 12:05:00|28.77|26.37|28.66|26.26|28.77|26.37|28.65|26.25|0
1736943000000|2025-01-15 12:10:00|28.65|26.25|28.69|26.29|29.06|26.66|28.63|26.23|0
1736943300000|2025-01-15 12:15:00|28.7|26.3|28.67|26.27|28.73|26.33|28.66|26.26|0
1736943600000|2025-01-15 12:20:00|28.68|26.28|28.82|26.42|28.91|26.51|28.68|26.28|0
1736943900000|2025-01-15 12:25:00|28.86|26.46|28.93|26.53|28.95|26.55|28.82|26.42|0
1736944200000|2025-01-15 12:30:00|28.94|26.54|28.9|26.5|29.01|26.61|28.88|26.48|0
1736944500000|2025-01-15 12:35:00|28.88|26.48|28.78|26.38|28.94|26.54|28.77|26.37|0
1736944800000|2025-01-15 12:40:00|28.77|26.37|28.7|26.3|28.79|26.39|28.69|26.29|0
1736945100000|2025-01-15 12:45:00|28.72|26.32|28.76|26.36|28.77|26.37|28.64|26.24|0
1736945400000|2025-01-15 12:50:00|28.73|26.33|28.8|26.4|28.81|26.41|28.73|26.33|0
1736945700000|2025-01-15 12:55:00|28.82|26.42|28.81|26.41|28.93|26.53|28.81|26.41|0
1736946000000|2025-01-15 13:00:00|28.78|26.38|28.5|26.1|28.82|26.42|28.5|26.1|0
1736946300000|2025-01-15 13:05:00|28.52|26.12|28.53|26.13|28.59|26.19|28.44|26.04|0
1736946600000|2025-01-15 13:10:00|28.55|26.15|28.6|26.2|28.63|26.23|28.49|26.09|0
1736946900000|2025-01-15 13:15:00|28.56|26.16|28.63|26.23|28.68|26.28|28.56|26.16|0
1736947200000|2025-01-15 13:20:00|28.64|26.24|28.44|26.04|28.67|26.27|28.42|26.02|0
1736947500000|2025-01-15 13:25:00|28.43|26.03|29|25.64|29.08|26.13|28.42|25.52|0
1736947800000|2025-01-15 13:30:00|27.51|24.15|25.32|21.96|28.78|25.42|25.32|21.96|0
1736948100000|2025-01-15 13:35:00|25.28|21.92|25.47|22.11|26.11|22.75|25.2|21.84|0
1736948400000|2025-01-15 13:40:00|25.46|22.1|24.39|21.51|25.72|22.36|24.37|21.43|0
1736948700000|2025-01-15 13:45:00|24.41|21.53|24.3|21.42|24.41|21.53|24.05|21.17|0
1736949000000|2025-01-15 13:50:00|24.33|21.45|24.41|21.53|24.46|21.58|24.27|21.39|0
1736949300000|2025-01-15 13:55:00|24.43|21.55|24.44|21.56|24.58|21.7|24.38|21.5|0
1736949600000|2025-01-15 14:00:00|24.45|21.57|24.25|21.37|24.45|21.57|24.23|21.35|0
1736949900000|2025-01-15 14:05:00|24.27|21.39|24.62|21.74|24.62|21.74|24.27|21.39|0
1736950200000|2025-01-15 14:10:00|24.63|21.75|24.48|22.08|24.81|22.13|24.45|21.73|0
1736950500000|2025-01-15 14:15:00|24.51|22.11|24.58|22.18|24.58|22.18|24.49|22.09|0
1736950800000|2025-01-15 14:20:00|24.55|22.15|24.9|22.5|24.98|22.58|24.3|21.9|0
1736951100000|2025-01-15 14:25:00|24.89|22.49|24.87|22.47|24.97|22.57|24.75|22.35|0
1736951400000|2025-01-15 14:30:00|24.74|22.34|24.74|22.34|25.12|22.72|24.6|22.2|0
1736951700000|2025-01-15 14:35:00|24.72|22.32|24.98|22.58|25.42|23.02|24.66|22.26|0
1736952000000|2025-01-15 14:40:00|24.94|22.54|24.47|22.07|24.94|22.54|24.46|22.06|0
1736952300000|2025-01-15 14:45:00|24.44|22.04|24.18|21.78|24.83|22.43|24.14|21.74|0
1736952600000|2025-01-15 14:50:00|24.19|21.79|24.5|22.1|24.58|22.18|24.19|21.79|0
1736952900000|2025-01-15 14:55:00|24.53|22.13|24.29|21.89|24.67|22.27|24.18|21.78|0
1736953200000|2025-01-15 15:00:00|24.25|21.85|24.15|21.75|24.26|21.86|24.03|21.63|0
1736953500000|2025-01-15 15:05:00|24.13|21.73|24.18|21.78|24.42|22.02|24.06|21.66|0
1736953800000|2025-01-15 15:10:00|24.16|21.76|24.08|21.68|24.2|21.8|23.92|21.52|0
1736954100000|2025-01-15 15:15:00|24.11|21.71|23.81|21.41|24.12|21.72|23.77|21.37|0
1736954400000|2025-01-15 15:20:00|23.8|21.4|23.95|21.55|24.04|21.64|23.8|21.4|0
1736954700000|2025-01-15 15:25:00|23.97|21.57|23.82|21.42|24.47|22.07|23.75|21.35|0
1736955000000|2025-01-15 15:30:00|23.81|21.41|23.89|21.49|24.08|21.68|23.73|21.33|0
1736955300000|2025-01-15 15:35:00|23.94|21.54|24.09|21.69|24.28|21.88|23.86|21.46|0
1736955600000|2025-01-15 15:40:00|24.11|21.71|24.31|21.91|24.36|21.96|23.92|21.52|0
1736955900000|2025-01-15 15:45:00|24.3|21.9|24.49|22.09|24.55|22.15|24.2|21.8|0
1736956200000|2025-01-15 15:50:00|24.46|22.06|24.28|21.88|24.59|22.19|24.22|21.82|0
1736956500000|2025-01-15 15:55:00|24.29|21.89|24.57|22.17|24.57|22.17|24.17|21.77|0
1736956800000|2025-01-15 16:00:00|24.44|22.04|24.31|21.91|24.44|22.04|24.2|21.8|0
1736957100000|2025-01-15 16:05:00|24.27|21.87|24.48|22.08|24.65|22.25|24.18|21.78|0
1736957400000|2025-01-15 16:10:00|24.46|22.06|24.38|21.98|24.58|22.18|24.32|21.92|0
1736957700000|2025-01-15 16:15:00|24.39|21.99|24.58|22.18|24.73|22.33|24.35|21.95|0
1736958000000|2025-01-15 16:20:00|24.56|22.16|24.47|22.07|24.79|22.39|24.27|21.87|0
1736958300000|2025-01-15 16:25:00|24.5|22.1|24.63|22.23|24.64|22.24|24.48|22.08|0
1736958600000|2025-01-15 16:30:00|24.64|22.24|25.04|22.64|25.25|22.85|24.32|21.92|0
1736958900000|2025-01-15 16:35:00|25.05|22.65|24.84|22.44|25.05|22.65|24.66|22.26|0
1736959200000|2025-01-15 16:40:00|24.85|22.45|25.06|22.66|25.08|22.68|24.74|22.34|0
1736959500000|2025-01-15 16:45:00|25.05|22.65|24.97|22.57|25.09|22.69|24.94|22.54|0
1736959800000|2025-01-15 16:50:00|24.99|22.59|25.04|22.64|25.21|22.81|24.93|22.53|0
1736960100000|2025-01-15 16:55:00|25.07|22.67|24.96|22.56|25.12|22.72|24.91|22.51|0
1736960400000|2025-01-15 17:00:00|24.98|22.58|24.77|22.37|25.01|22.61|24.72|22.32|0
1736960700000|2025-01-15 17:05:00|24.78|22.38|24.93|22.53|25.01|22.61|24.51|22.11|0
1736961000000|2025-01-15 17:10:00|24.92|22.52|24.91|22.51|24.97|22.57|24.8|22.4|0
1736961300000|2025-01-15 17:15:00|24.87|22.47|24.82|22.42|24.95|22.55|24.71|22.31|0
1736961600000|2025-01-15 17:20:00|24.79|22.39|24.83|22.43|24.9|22.5|24.65|22.25|0
1736961900000|2025-01-15 17:25:00|24.8|22.4|24.62|22.22|24.82|22.42|24.61|22.21|0
1736962200000|2025-01-15 17:30:00|24.63|22.23|24.46|22.06|24.63|22.23|24.42|22.02|0
1736962500000|2025-01-15 17:35:00|24.44|22.04|24.3|21.9|24.52|22.12|24.29|21.89|0
1736962800000|2025-01-15 17:40:00|24.31|21.91|24.26|21.86|24.34|21.94|24.23|21.83|0
1736963100000|2025-01-15 17:45:00|24.25|21.85|24.46|22.06|24.62|22.22|24.22|21.82|0
1736963400000|2025-01-15 17:50:00|24.45|22.05|24.56|22.16|24.74|22.34|24.45|22.05|0
1736963700000|2025-01-15 17:55:00|24.57|22.17|24.84|22.44|24.88|22.48|24.57|22.17|0
1736964000000|2025-01-15 18:00:00|24.83|22.43|24.51|22.11|24.83|22.43|24.49|22.09|0
1736964300000|2025-01-15 18:05:00|24.5|22.1|24.63|22.23|24.65|22.25|24.43|22.03|0
1736964600000|2025-01-15 18:10:00|24.62|22.22|24.52|22.12|24.63|22.23|24.5|22.1|0
1736964900000|2025-01-15 18:15:00|24.51|22.11|24.37|21.97|24.54|22.14|24.36|21.96|0
1736965200000|2025-01-15 18:20:00|24.36|21.96|24.36|21.96|24.38|21.98|24.31|21.91|0
1736965500000|2025-01-15 18:25:00|24.35|21.95|24.22|21.82|24.39|21.99|24.22|21.82|0
1736965800000|2025-01-15 18:30:00|24.24|21.84|24.22|21.82|24.24|21.84|24.1|21.7|0
1736966100000|2025-01-15 18:35:00|24.21|21.81|24.25|21.85|24.34|21.94|24.21|21.81|0
1736966400000|2025-01-15 18:40:00|24.24|21.84|24.16|21.76|24.3|21.9|24.13|21.73|0
1736966700000|2025-01-15 18:45:00|24.15|21.75|24.16|21.76|24.2|21.8|24.09|21.69|0
1736967000000|2025-01-15 18:50:00|24.14|21.74|24.03|21.63|24.29|21.89|24.02|21.62|0
1736967300000|2025-01-15 18:55:00|24.02|21.62|24.08|21.68|24.12|21.72|24.02|21.62|0
1736967600000|2025-01-15 19:00:00|24.07|21.67|24|21.6|24.11|21.71|23.96|21.56|0
1736967900000|2025-01-15 19:05:00|24.01|21.61|24.03|21.63|24.05|21.65|23.96|21.56|0
1736968200000|2025-01-15 19:10:00|24.04|21.64|23.97|21.57|24.06|21.66|23.94|21.54|0
1736968500000|2025-01-15 19:15:00|23.98|21.58|24|21.6|24.04|21.64|23.93|21.53|0
1736968800000|2025-01-15 19:20:00|24.01|21.61|24.08|21.68|24.11|21.71|23.94|21.54|0
1736969100000|2025-01-15 19:25:00|24.07|21.67|23.81|21.41|24.09|21.69|23.8|21.4|0
1736969400000|2025-01-15 19:30:00|23.8|21.4|23.76|21.36|23.82|21.42|23.68|21.28|0
1736969700000|2025-01-15 19:35:00|23.75|21.35|23.58|21.18|23.76|21.36|23.55|21.15|0
1736970000000|2025-01-15 19:40:00|23.57|21.17|23.78|21.38|23.79|21.39|23.52|21.12|0
1736970300000|2025-01-15 19:45:00|23.79|21.39|23.74|21.34|23.83|21.43|23.66|21.26|0
1736970600000|2025-01-15 19:50:00|23.72|21.32|23.62|21.22|23.83|21.43|23.61|21.21|0
1736970900000|2025-01-15 19:55:00|23.63|21.23|23.67|21.27|23.72|21.32|23.62|21.22|0
1736971200000|2025-01-15 20:00:00|23.64|21.24|23.68|21.28|23.7|21.3|23.58|21.18|0
1736971500000|2025-01-15 20:05:00|23.66|21.26|23.25|20.85|23.69|21.29|23.25|20.85|0
1736971800000|2025-01-15 20:10:00|23.24|20.84|23.15|20.75|23.24|20.84|23.11|20.71|0
1736972100000|2025-01-15 20:15:00|23.16|20.76|23.2|20.8|23.23|20.83|23.14|20.74|0
1736972400000|2025-01-15 20:20:00|23.19|20.79|23.24|20.84|23.65|21.25|23.14|20.74|0
1736972700000|2025-01-15 20:25:00|23.25|20.85|23.29|20.89|23.3|20.9|23.18|20.78|0
1736973000000|2025-01-15 20:30:00|23.31|20.91|23.23|20.83|23.39|20.99|23.22|20.82|0
1736973300000|2025-01-15 20:35:00|23.26|20.86|23.42|21.02|23.49|21.09|23.23|20.83|0
1736973600000|2025-01-15 20:40:00|23.45|21.05|23.43|21.03|23.56|21.16|23.38|20.98|0
1736973900000|2025-01-15 20:45:00|23.41|21.01|23.45|21.05|23.5|21.1|23.31|20.91|0
1736974200000|2025-01-15 20:50:00|23.44|21.04|23.63|21.23|23.64|21.24|23.44|21.04|0
1736974500000|2025-01-15 20:55:00|23.52|21.12|23.74|21.34|23.74|21.34|23.52|21.12|0
1736974800000|2025-01-15 21:00:00|23.72|21.32|23.78|21.38|23.78|21.38|23.59|21.19|0
1736975100000|2025-01-15 21:05:00|23.76|21.36|23.78|21.38|23.81|21.41|23.7|21.3|0
1736975400000|2025-01-15 21:10:00|23.79|21.39|23.82|21.42|23.82|21.42|23.76|21.36|0
1736975700000|2025-01-15 21:15:00|23.83|21.43|23.85|21.25|23.92|21.43|23.8|21.2|0
1736976000000|2025-01-15 21:20:00|23.86|21.26|23.85|21.25|23.87|21.27|23.84|21.24|0
1736976300000|2025-01-15 21:25:00|23.86|21.26|23.85|21.25|23.86|21.26|23.82|21.22|0
1736976600000|2025-01-15 21:30:00|23.86|21.26|23.87|21.27|23.91|21.31|23.85|21.25|0
1736976900000|2025-01-15 21:35:00|23.88|21.28|23.88|21.28|23.97|21.37|23.88|21.28|0
1736977200000|2025-01-15 21:40:00|23.89|21.29|23.91|21.31|23.91|21.31|23.88|21.28|0
1736977500000|2025-01-15 21:45:00|23.93|21.33|23.9|21.3|23.96|21.36|23.9|21.3|0
1736977800000|2025-01-15 21:50:00|23.91|21.31|23.9|21.3|23.91|21.31|23.87|21.27|0
1736978100000|2025-01-15 21:55:00|23.91|21.31|23.86|21.26|23.91|21.31|23.86|21.26|0
1736978400000|2025-01-15 22:00:00|23.85|21.25|23.84|21.24|23.88|21.28|23.84|21.24|0
1736978700000|2025-01-15 22:05:00|23.85|21.25|23.87|21.27|23.87|21.27|23.85|21.25|0
1736979000000|2025-01-15 22:10:00|23.86|21.26|23.88|21.28|23.89|21.29|23.86|21.26|0
1736979300000|2025-01-15 22:15:00|23.89|21.29|23.87|21.27|23.91|21.31|23.87|21.27|0
1736979900000|2025-01-15 22:25:00|23.86|21.26|23.82|21.22|23.87|21.27|23.82|21.22|0
1736980200000|2025-01-15 22:30:00|23.81|21.21|23.83|21.23|23.84|21.24|23.81|21.21|0
1736980500000|2025-01-15 22:35:00|23.82|21.22|23.82|21.22|23.84|21.24|23.82|21.22|0
1736980800000|2025-01-15 22:40:00|23.81|21.21|23.77|21.17|23.81|21.21|23.77|21.17|0
1736981100000|2025-01-15 22:45:00|23.76|21.16|23.75|21.15|23.76|21.16|23.75|21.15|0
1736981400000|2025-01-15 22:50:00|23.74|21.14|23.76|21.16|23.76|21.16|23.74|21.14|0
1736981700000|2025-01-15 22:55:00|23.77|21.17|23.78|21.18|23.78|21.18|23.75|21.15|0
1736982000000|2025-01-15 23:00:00|23.76|21.16|23.74|21.14|23.88|21.28|23.72|21.12|0
1736982300000|2025-01-15 23:05:00|23.72|21.12|23.67|21.07|23.75|21.15|23.62|21.02|0
1736982600000|2025-01-15 23:10:00|23.68|21.08|23.7|21.1|23.71|21.11|23.64|21.04|0
1736982900000|2025-01-15 23:15:00|23.71|21.11|23.67|21.07|23.72|21.12|23.64|21.04|0
1736983200000|2025-01-15 23:20:00|23.65|21.05|23.6|21|23.67|21.07|23.59|20.99|0
1736983500000|2025-01-15 23:25:00|23.59|20.99|23.6|21|23.61|21.01|23.58|20.98|0
1736983800000|2025-01-15 23:30:00|23.57|20.97|23.57|20.97|23.58|20.98|23.49|20.89|0
1736984100000|2025-01-15 23:35:00|23.56|20.96|23.53|20.93|23.56|20.96|23.53|20.93|0
1736984400000|2025-01-15 23:40:00|23.54|20.94|23.5|20.9|23.55|20.95|23.5|20.9|0
1736984700000|2025-01-15 23:45:00|23.51|20.91|23.56|20.96|23.58|20.98|23.51|20.91|0
1736985000000|2025-01-15 23:50:00|23.57|20.97|23.57|20.97|23.6|21|23.57|20.97|0
1736985300000|2025-01-15 23:55:00|23.56|20.96|23.53|20.93|23.59|20.99|23.53|20.93|0
1736985600000|2025-01-16 00:00:00|23.52|20.92|23.55|20.95|23.58|20.98|23.49|20.89|0
1736985900000|2025-01-16 00:05:00|23.54|20.94|23.51|20.91|23.56|20.96|23.51|20.91|0
1736986200000|2025-01-16 00:10:00|23.5|20.9|23.44|20.84|23.5|20.9|23.44|20.84|0
1736986500000|2025-01-16 00:15:00|23.45|20.85|23.42|20.82|23.45|20.85|23.41|20.81|0
1736986800000|2025-01-16 00:20:00|23.43|20.83|23.35|20.75|23.44|20.84|23.35|20.75|0
1736987100000|2025-01-16 00:25:00|23.34|20.74|23.3|20.7|23.35|20.75|23.23|20.63|0
1736987400000|2025-01-16 00:30:00|23.32|20.72|23.31|20.71|23.36|20.76|23.27|20.67|0
1736987700000|2025-01-16 00:35:00|23.32|20.72|23.31|20.71|23.35|20.75|23.29|20.69|0
1736988000000|2025-01-16 00:40:00|23.29|20.69|23.28|20.68|23.3|20.7|23.27|20.67|0
1736988300000|2025-01-16 00:45:00|23.29|20.69|23.34|20.74|23.34|20.74|23.27|20.67|0
1736988600000|2025-01-16 00:50:00|23.35|20.75|23.42|20.82|23.47|20.87|23.33|20.73|0
1736988900000|2025-01-16 00:55:00|23.43|20.83|23.36|20.76|23.43|20.83|23.33|20.73|0
1736989200000|2025-01-16 01:00:00|23.37|20.77|23.47|20.87|23.52|20.92|23.37|20.77|0
1736989500000|2025-01-16 01:05:00|23.48|20.88|23.45|20.85|23.49|20.89|23.44|20.84|0
1736989800000|2025-01-16 01:10:00|23.44|20.84|23.55|20.95|23.57|20.97|23.44|20.84|0
1736990100000|2025-01-16 01:15:00|23.56|20.96|23.07|20.47|23.59|20.99|23.05|20.45|0
1736990400000|2025-01-16 01:20:00|23.06|20.46|23.08|20.48|23.09|20.49|23.04|20.44|0
1736990700000|2025-01-16 01:25:00|23.07|20.47|23.04|20.44|23.07|20.47|23.03|20.43|0
1736991000000|2025-01-16 01:30:00|22.94|20.54|22.84|20.44|22.96|20.56|22.8|20.4|0
1736991300000|2025-01-16 01:35:00|22.86|20.46|22.8|20.4|22.92|20.52|22.79|20.39|0
1736991600000|2025-01-16 01:40:00|22.83|20.43|22.78|20.38|22.84|20.44|22.78|20.38|0
1736991900000|2025-01-16 01:45:00|22.79|20.39|22.81|20.41|22.83|20.43|22.76|20.36|0
1736992200000|2025-01-16 01:50:00|22.82|20.42|22.95|20.55|22.95|20.55|22.82|20.42|0
1736992500000|2025-01-16 01:55:00|22.94|20.54|23.01|20.61|23.03|20.63|22.94|20.54|0
1736992800000|2025-01-16 02:00:00|23|20.6|23.05|20.65|23.05|20.65|22.97|20.57|0
1736993100000|2025-01-16 02:05:00|23.02|20.62|23.01|20.61|23.05|20.65|23|20.6|0
1736993400000|2025-01-16 02:10:00|23.02|20.62|23|20.6|23.02|20.62|22.97|20.57|0
1736993700000|2025-01-16 02:15:00|23.01|20.61|23.02|20.62|23.04|20.64|22.98|20.58|0
1736994000000|2025-01-16 02:20:00|23.03|20.63|23.09|20.69|23.13|20.73|23.01|20.61|0
1736994300000|2025-01-16 02:25:00|23.1|20.7|23.12|20.72|23.14|20.74|23.09|20.69|0
1736994600000|2025-01-16 02:30:00|23.11|20.71|23.05|20.65|23.13|20.73|23.04|20.64|0
1736994900000|2025-01-16 02:35:00|23.06|20.66|23.03|20.63|23.07|20.67|23.02|20.62|0
1736995200000|2025-01-16 02:40:00|23.02|20.62|23|20.6|23.03|20.63|22.99|20.59|0
1736995500000|2025-01-16 02:45:00|23.02|20.62|23.01|20.61|23.04|20.64|23|20.6|0
1736995800000|2025-01-16 02:50:00|23.02|20.62|22.99|20.59|23.03|20.63|22.99|20.59|0
1736996100000|2025-01-16 02:55:00|23|20.6|23|20.6|23.02|20.62|22.99|20.59|0
1736996400000|2025-01-16 03:00:00|23.01|20.61|22.98|20.58|23.02|20.62|22.98|20.58|0
1736996700000|2025-01-16 03:05:00|22.97|20.57|22.9|20.5|22.97|20.57|22.89|20.49|0
1736997000000|2025-01-16 03:10:00|22.89|20.49|22.87|20.47|22.91|20.51|22.84|20.44|0
1736997300000|2025-01-16 03:15:00|22.88|20.48|22.91|20.51|22.94|20.54|22.87|20.47|0
1736997600000|2025-01-16 03:20:00|22.92|20.52|22.94|20.54|22.94|20.54|22.87|20.47|0
1736997900000|2025-01-16 03:25:00|22.93|20.53|22.96|20.56|22.97|20.57|22.93|20.53|0
1736998200000|2025-01-16 03:30:00|22.97|20.57|22.95|20.55|22.97|20.57|22.92|20.52|0
1736998500000|2025-01-16 03:35:00|22.94|20.54|22.95|20.55|22.98|20.58|22.94|20.54|0
1736998800000|2025-01-16 03:40:00|22.96|20.56|22.96|20.56|22.99|20.59|22.95|20.55|0
1736999100000|2025-01-16 03:45:00|22.95|20.55|23.03|20.63|23.03|20.63|22.95|20.55|0
1736999400000|2025-01-16 03:50:00|23.02|20.62|22.97|20.57|23.04|20.64|22.97|20.57|0
1736999700000|2025-01-16 03:55:00|22.98|20.58|22.98|20.58|23|20.6|22.95|20.55|0
1737000000000|2025-01-16 04:00:00|22.99|20.59|22.98|20.58|23|20.6|22.95|20.55|0
1737000300000|2025-01-16 04:05:00|22.96|20.56|22.95|20.55|22.99|20.59|22.94|20.54|0
1737000600000|2025-01-16 04:10:00|22.94|20.54|22.93|20.53|22.94|20.54|22.92|20.52|0
1737000900000|2025-01-16 04:15:00|22.94|20.54|22.94|20.54|22.96|20.56|22.93|20.53|0
1737001200000|2025-01-16 04:20:00|22.95|20.55|22.94|20.54|22.96|20.56|22.94|20.54|0
1737001500000|2025-01-16 04:25:00|22.95|20.55|22.97|20.57|22.98|20.58|22.94|20.54|0
1737001800000|2025-01-16 04:30:00|22.96|20.56|23|20.6|23.01|20.61|22.96|20.56|0
1737002100000|2025-01-16 04:35:00|22.99|20.59|23.03|20.63|23.03|20.63|22.99|20.59|0
1737002400000|2025-01-16 04:40:00|23.02|20.62|23|20.6|23.03|20.63|23|20.6|0
1737002700000|2025-01-16 04:45:00|22.99|20.59|23.03|20.63|23.05|20.65|22.99|20.59|0
1737003000000|2025-01-16 04:50:00|23.04|20.64|23|20.6|23.04|20.64|22.99|20.59|0
1737003300000|2025-01-16 04:55:00|22.99|20.59|23.01|20.61|23.02|20.62|22.99|20.59|0
1737003600000|2025-01-16 05:00:00|23.02|20.62|23.04|20.64|23.06|20.66|23|20.6|0
1737003900000|2025-01-16 05:05:00|23.05|20.65|23.05|20.65|23.09|20.69|23.04|20.64|0
1737004200000|2025-01-16 05:10:00|23.06|20.66|23.09|20.69|23.09|20.69|23.04|20.64|0
1737004500000|2025-01-16 05:15:00|23.1|20.7|23.11|20.71|23.16|20.76|23.1|20.7|0
1737004800000|2025-01-16 05:20:00|23.12|20.72|23.12|20.72|23.14|20.74|23.1|20.7|0
1737005100000|2025-01-16 05:25:00|23.13|20.73|23.13|20.73|23.14|20.74|23.1|20.7|0
1737005400000|2025-01-16 05:30:00|23.12|20.72|23.07|20.67|23.18|20.78|23.07|20.67|0
1737005700000|2025-01-16 05:35:00|23.08|20.68|23.28|20.88|23.32|20.92|23.07|20.67|0
1737006000000|2025-01-16 05:40:00|23.26|20.86|23.2|20.8|23.29|20.89|23.16|20.76|0
1737006300000|2025-01-16 05:45:00|23.19|20.79|23.15|20.75|23.24|20.84|23.14|20.74|0
1737006600000|2025-01-16 05:50:00|23.14|20.74|23.19|20.79|23.19|20.79|23.12|20.72|0
1737006900000|2025-01-16 05:55:00|23.22|20.82|23.22|20.82|23.23|20.83|23.17|20.77|0
1737007200000|2025-01-16 06:00:00|23.2|20.8|23.15|20.75|23.22|20.82|23.15|20.75|0
1737007500000|2025-01-16 06:05:00|23.16|20.76|23.17|20.77|23.29|20.89|23.12|20.72|0
1737007800000|2025-01-16 06:10:00|23.16|20.76|22.91|20.51|23.16|20.76|22.91|20.51|0
1737008100000|2025-01-16 06:15:00|22.9|20.5|22.97|20.57|23.04|20.64|22.9|20.5|0
1737008400000|2025-01-16 06:20:00|22.94|20.54|22.92|20.52|22.96|20.56|22.87|20.47|0
1737008700000|2025-01-16 06:25:00|22.91|20.51|22.79|20.39|22.92|20.52|22.76|20.36|0
1737009000000|2025-01-16 06:30:00|22.8|20.4|22.73|20.33|22.81|20.41|22.72|20.32|0
1737009300000|2025-01-16 06:35:00|22.72|20.32|22.7|20.3|22.75|20.35|22.7|20.3|0
1737009600000|2025-01-16 06:40:00|22.69|20.29|22.74|20.34|22.75|20.35|22.65|20.25|0
1737009900000|2025-01-16 06:45:00|22.75|20.35|22.74|20.34|22.81|20.41|22.73|20.33|0
1737010200000|2025-01-16 06:50:00|22.73|20.33|22.73|20.33|22.76|20.36|22.66|20.26|0
1737010500000|2025-01-16 06:55:00|22.72|20.32|22.69|20.29|22.73|20.33|22.55|20.15|0
1737010800000|2025-01-16 07:00:00|22.68|20.28|22.51|20.11|22.78|20.38|22.47|20.07|0
1737011100000|2025-01-16 07:05:00|22.53|20.13|22.47|20.07|22.57|20.17|22.47|20.07|0
1737011400000|2025-01-16 07:10:00|22.46|20.06|22.28|19.88|22.46|20.06|22.25|19.85|0
1737011700000|2025-01-16 07:15:00|22.29|19.89|22.34|19.94|22.36|19.96|22.29|19.89|0
1737012000000|2025-01-16 07:20:00|22.35|19.95|22.35|19.95|22.38|19.98|22.32|19.92|0
1737012300000|2025-01-16 07:25:00|22.38|19.98|22.2|19.8|22.39|19.99|22.19|19.79|0
1737012600000|2025-01-16 07:30:00|22.19|19.79|22.11|19.71|22.21|19.81|22.11|19.71|0
1737012900000|2025-01-16 07:35:00|22.1|19.7|22.04|19.64|22.13|19.73|22.01|19.61|0
1737013200000|2025-01-16 07:40:00|22.02|19.62|22.04|19.64|22.72|20.32|22.02|19.62|0
1737013500000|2025-01-16 07:45:00|22.05|19.65|22|19.6|22.12|19.72|22|19.6|0
1737013800000|2025-01-16 07:50:00|22.01|19.61|22.04|19.64|22.06|19.66|22|19.6|0
1737014100000|2025-01-16 07:55:00|22.03|19.63|22.01|19.61|22.07|19.67|21.98|19.58|0
1737014400000|2025-01-16 08:00:00|22|19.6|22.12|19.72|22.15|19.75|21.96|19.56|0
1737014700000|2025-01-16 08:05:00|22.13|19.73|22.22|19.82|22.26|19.86|22.1|19.7|0
1737015000000|2025-01-16 08:10:00|22.23|19.83|22.27|19.87|22.29|19.89|22.06|19.66|0
1737015300000|2025-01-16 08:15:00|22.26|19.86|22.21|19.81|22.3|19.9|22.17|19.77|0
1737015600000|2025-01-16 08:20:00|22.19|19.79|22.27|19.87|22.29|19.89|22.12|19.72|0
1737015900000|2025-01-16 08:25:00|22.26|19.86|22.26|19.86|22.28|19.88|22.19|19.79|0
1737016200000|2025-01-16 08:30:00|22.28|19.88|22.26|19.86|22.38|19.98|22.21|19.81|0
1737016500000|2025-01-16 08:35:00|22.27|19.87|22.13|19.73|22.36|19.96|22.13|19.73|0
1737016800000|2025-01-16 08:40:00|22.14|19.74|22.24|19.84|22.28|19.88|22.14|19.74|0
1737017100000|2025-01-16 08:45:00|22.23|19.83|22.28|19.88|22.3|19.9|22.13|19.73|0
1737017400000|2025-01-16 08:50:00|22.29|19.89|22.27|19.87|22.33|19.93|22.22|19.82|0
1737017700000|2025-01-16 08:55:00|22.28|19.88|22.35|19.95|22.36|19.96|22.23|19.83|0
1737018000000|2025-01-16 09:00:00|22.32|19.92|22.44|20.04|22.49|20.09|22.24|19.84|0
1737018300000|2025-01-16 09:05:00|22.43|20.03|22.37|19.97|22.49|20.09|22.37|19.97|0
1737018600000|2025-01-16 09:10:00|22.36|19.96|22.39|19.99|22.43|20.03|22.35|19.95|0
1737018900000|2025-01-16 09:15:00|22.4|20|22.44|20.04|22.47|20.07|22.35|19.95|0
1737019200000|2025-01-16 09:20:00|22.43|20.03|22.48|20.08|22.49|20.09|22.09|19.69|0
1737019500000|2025-01-16 09:25:00|22.46|20.06|22.58|20.18|22.59|20.19|22.41|20.01|0
1737019800000|2025-01-16 09:30:00|22.57|20.17|22.69|20.29|22.75|20.35|22.56|20.16|0
1737020100000|2025-01-16 09:35:00|22.7|20.3|22.67|20.27|22.77|20.37|22.62|20.22|0
1737020400000|2025-01-16 09:40:00|22.68|20.28|22.76|20.36|22.82|20.42|22.67|20.27|0
1737020700000|2025-01-16 09:45:00|22.75|20.35|22.63|20.23|22.76|20.36|22.61|20.21|0
1737021000000|2025-01-16 09:50:00|22.62|20.22|22.57|20.17|22.68|20.28|22.54|20.14|0
1737021300000|2025-01-16 09:55:00|22.58|20.18|22.62|20.22|22.62|20.22|22.54|20.14|0
1737021600000|2025-01-16 10:00:00|22.61|20.21|22.75|20.35|22.76|20.36|22.61|20.21|0
1737021900000|2025-01-16 10:05:00|22.76|20.36|22.8|20.4|22.89|20.49|22.76|20.36|0
1737022200000|2025-01-16 10:10:00|22.81|20.41|22.64|20.24|22.81|20.41|22.62|20.22|0
1737022500000|2025-01-16 10:15:00|22.63|20.23|22.5|20.1|22.7|20.3|22.49|20.09|0
1737022800000|2025-01-16 10:20:00|22.49|20.09|22.39|19.99|22.5|20.1|22.36|19.96|0
1737023100000|2025-01-16 10:25:00|22.38|19.98|22.32|19.92|22.42|20.02|22.31|19.91|0
1737023400000|2025-01-16 10:30:00|22.31|19.91|22.28|19.88|22.36|19.96|22.26|19.86|0
1737023700000|2025-01-16 10:35:00|22.27|19.87|22.3|19.9|22.31|19.91|22.26|19.86|0
1737024000000|2025-01-16 10:40:00|22.31|19.91|22.4|20|22.43|20.03|22.3|19.9|0
1737024300000|2025-01-16 10:45:00|22.39|19.99|22.3|19.9|22.41|20.01|22.29|19.89|0
1737024600000|2025-01-16 10:50:00|22.29|19.89|22.29|19.89|22.3|19.9|22.25|19.85|0
1737024900000|2025-01-16 10:55:00|22.33|19.93|22.39|19.99|22.39|19.99|22.26|19.86|0
1737025200000|2025-01-16 11:00:00|22.36|19.96|22.45|20.05|22.5|20.1|22.34|19.94|0
1737025500000|2025-01-16 11:05:00|22.47|20.07|22.4|20|22.47|20.07|22.35|19.95|0
1737025800000|2025-01-16 11:10:00|22.41|20.01|22.43|20.03|22.48|20.08|22.38|19.98|0
1737026100000|2025-01-16 11:15:00|22.44|20.04|22.52|20.12|22.56|20.16|22.41|20.01|0
1737026400000|2025-01-16 11:20:00|22.51|20.11|22.52|20.12|22.53|20.13|22.45|20.05|0
1737026700000|2025-01-16 11:25:00|22.51|20.11|22.45|20.05|22.53|20.13|22.44|20.04|0
1737027000000|2025-01-16 11:30:00|22.44|20.04|22.42|20.02|22.49|20.09|22.41|20.01|0
1737027300000|2025-01-16 11:35:00|22.43|20.03|22.56|20.16|22.59|20.19|22.37|19.97|0
1737027600000|2025-01-16 11:40:00|22.57|20.17|22.57|20.17|22.6|20.2|22.51|20.11|0
1737027900000|2025-01-16 11:45:00|22.58|20.18|22.44|20.04|22.58|20.18|22.41|20.01|0
1737028200000|2025-01-16 11:50:00|22.41|20.01|22.36|19.96|22.42|20.02|22.33|19.93|0
1737028500000|2025-01-16 11:55:00|22.37|19.97|22.38|19.98|22.39|19.99|22.29|19.89|0
1737028800000|2025-01-16 12:00:00|22.42|20.02|22.58|20.18|22.66|20.26|22.42|20.02|0
1737029100000|2025-01-16 12:05:00|22.59|20.19|22.67|20.27|22.69|20.29|22.59|20.19|0
1737029400000|2025-01-16 12:10:00|22.65|20.25|22.67|20.27|22.73|20.33|22.65|20.25|0
1737029700000|2025-01-16 12:15:00|22.66|20.26|22.48|20.08|22.69|20.29|22.48|20.08|0
1737030000000|2025-01-16 12:20:00|22.49|20.09|22.81|20.41|22.81|20.41|22.47|20.07|0
1737030300000|2025-01-16 12:25:00|22.83|20.43|22.73|20.33|22.87|20.47|22.72|20.32|0
1737030600000|2025-01-16 12:30:00|22.72|20.32|22.79|20.39|22.81|20.41|22.66|20.26|0
1737030900000|2025-01-16 12:35:00|22.78|20.38|22.75|20.35|22.79|20.39|22.66|20.26|0
1737031200000|2025-01-16 12:40:00|22.76|20.36|22.73|20.33|22.79|20.39|22.69|20.29|0
1737031500000|2025-01-16 12:45:00|22.72|20.32|22.93|20.53|22.95|20.55|22.71|20.31|0
1737031800000|2025-01-16 12:50:00|22.92|20.52|22.98|20.58|23|20.6|22.86|20.46|0
1737032100000|2025-01-16 12:55:00|22.97|20.57|23.23|20.83|23.29|20.89|22.63|20.23|0
1737032400000|2025-01-16 13:00:00|23.25|20.85|23.36|20.96|23.39|20.99|23.21|20.81|0
1737032700000|2025-01-16 13:05:00|23.35|20.95|23.4|21|23.4|21|23.32|20.92|0
1737033000000|2025-01-16 13:10:00|23.39|20.99|23.27|20.87|23.4|21|23.24|20.84|0
1737033300000|2025-01-16 13:15:00|23.25|20.85|23.32|20.92|23.34|20.94|23.19|20.79|0
1737033600000|2025-01-16 13:20:00|23.34|20.94|23.07|20.67|23.36|20.96|23.07|20.67|0
1737033900000|2025-01-16 13:25:00|23.09|20.69|23.16|20.76|23.23|20.83|23.07|20.67|0
1737034200000|2025-01-16 13:30:00|22.98|20.58|23.1|20.7|23.23|20.83|22.96|20.56|0
1737034500000|2025-01-16 13:35:00|23.09|20.69|22.89|20.49|23.2|20.8|22.83|20.43|0
1737034800000|2025-01-16 13:40:00|22.9|20.5|23.06|20.66|23.06|20.66|22.81|20.41|0
1737035100000|2025-01-16 13:45:00|23.07|20.67|22.92|20.52|23.07|20.67|22.87|20.47|0
1737035400000|2025-01-16 13:50:00|22.93|20.53|22.73|20.33|22.94|20.54|22.73|20.33|0
1737035700000|2025-01-16 13:55:00|22.75|20.35|22.78|20.38|22.88|20.48|22.75|20.35|0
1737036000000|2025-01-16 14:00:00|22.8|20.4|22.84|20.44|22.85|20.45|22.74|20.34|0
1737036300000|2025-01-16 14:05:00|22.83|20.43|22.92|20.52|22.95|20.55|22.81|20.41|0
1737036600000|2025-01-16 14:10:00|22.9|20.5|22.75|20.35|22.91|20.51|22.72|20.32|0
1737036900000|2025-01-16 14:15:00|22.76|20.36|22.65|20.25|22.77|20.37|22.65|20.25|0
1737037200000|2025-01-16 14:20:00|22.64|20.24|22.61|20.21|22.68|20.28|22.58|20.18|0
1737037500000|2025-01-16 14:25:00|22.6|20.2|22.57|20.17|22.62|20.22|22.48|20.08|0
1737037800000|2025-01-16 14:30:00|22.58|20.18|22.75|20.35|23.18|20.78|22.54|20.14|0
1737038100000|2025-01-16 14:35:00|22.68|20.28|22.65|20.25|22.83|20.43|22.53|20.13|0
1737038400000|2025-01-16 14:40:00|22.6|20.2|22.82|20.42|22.87|20.47|22.49|20.09|0
1737038700000|2025-01-16 14:45:00|22.77|20.37|23.11|20.71|23.18|20.78|22.67|20.27|0
1737039000000|2025-01-16 14:50:00|23.09|20.69|23.01|20.61|23.16|20.76|22.88|20.48|0
1737039300000|2025-01-16 14:55:00|23.02|20.62|23.26|20.86|23.28|20.88|22.91|20.51|0
1737039600000|2025-01-16 15:00:00|23.39|20.99|23.38|20.98|23.62|21.22|23.18|20.78|0
1737039900000|2025-01-16 15:05:00|23.34|20.94|22.91|20.51|23.34|20.94|22.82|20.42|0
1737040200000|2025-01-16 15:10:00|22.93|20.53|23.32|20.92|23.33|20.93|22.78|20.38|0
1737040500000|2025-01-16 15:15:00|23.36|20.96|23.04|20.64|23.38|20.98|23.02|20.62|0
1737040800000|2025-01-16 15:20:00|23.05|20.65|22.73|20.33|23.1|20.7|22.73|20.33|0
1737041100000|2025-01-16 15:25:00|22.77|20.37|23.01|20.61|23.12|20.72|22.77|20.37|0
1737041400000|2025-01-16 15:30:00|23.04|20.64|23.05|20.65|23.11|20.71|22.71|20.31|0
1737041700000|2025-01-16 15:35:00|23.03|20.63|22.74|20.34|23.22|20.82|22.65|20.25|0
1737042000000|2025-01-16 15:40:00|22.73|20.33|22.93|20.53|23.19|20.79|22.68|20.28|0
1737042300000|2025-01-16 15:45:00|22.96|20.56|22.96|20.56|23.16|20.76|22.85|20.45|0
1737042600000|2025-01-16 15:50:00|22.97|20.57|22.94|20.54|22.97|20.57|22.75|20.35|0
1737042900000|2025-01-16 15:55:00|22.92|20.52|22.48|20.08|22.92|20.52|22.48|20.08|0
1737043200000|2025-01-16 16:00:00|22.51|20.11|22.26|19.86|22.53|20.13|22.24|19.84|0
1737043500000|2025-01-16 16:05:00|22.3|19.9|22.13|19.73|22.49|20.09|22.09|19.69|0
1737043800000|2025-01-16 16:10:00|22.15|19.75|22.46|20.06|22.47|20.07|22.14|19.74|0
1737044100000|2025-01-16 16:15:00|22.47|20.07|21.93|19.53|22.92|20.52|21.92|19.52|0
1737044400000|2025-01-16 16:20:00|21.95|19.55|21.89|19.49|22.26|19.86|21.79|19.39|0
1737044700000|2025-01-16 16:25:00|21.9|19.5|21.75|19.35|21.94|19.54|21.68|19.28|0
1737045000000|2025-01-16 16:30:00|21.77|19.37|21.83|19.43|21.84|19.44|21.68|19.28|0
1737045300000|2025-01-16 16:35:00|21.87|19.47|22.04|19.64|22.11|19.71|21.8|19.4|0
1737045600000|2025-01-16 16:40:00|22.03|19.63|22.19|19.79|22.4|20|22.02|19.62|0
1737045900000|2025-01-16 16:45:00|22.17|19.77|21.94|19.54|22.2|19.8|21.93|19.53|0
1737046200000|2025-01-16 16:50:00|21.9|19.5|21.92|19.52|22.1|19.7|21.86|19.46|0
1737046500000|2025-01-16 16:55:00|21.91|19.51|21.68|19.28|21.95|19.55|21.66|19.26|0
1737046800000|2025-01-16 17:00:00|21.74|19.34|21.67|19.27|21.74|19.34|21.62|19.22|0
1737047100000|2025-01-16 17:05:00|21.66|19.26|21.68|19.28|21.76|19.36|21.62|19.22|0
1737047400000|2025-01-16 17:10:00|21.69|19.29|21.66|19.26|21.7|19.3|21.61|19.21|0
1737047700000|2025-01-16 17:15:00|21.71|19.31|21.86|19.46|21.95|19.55|21.71|19.31|0
1737048000000|2025-01-16 17:20:00|21.85|19.45|21.69|19.29|21.99|19.59|21.67|19.27|0
1737048300000|2025-01-16 17:25:00|21.7|19.3|21.57|19.17|21.72|19.32|21.55|19.15|0
1737048600000|2025-01-16 17:30:00|21.59|19.19|21.67|19.27|21.68|19.28|21.56|19.16|0
1737048900000|2025-01-16 17:35:00|21.66|19.26|21.83|19.43|21.89|19.49|21.66|19.26|0
1737049200000|2025-01-16 17:40:00|21.88|19.48|21.83|19.43|21.89|19.49|21.77|19.37|0
1737049500000|2025-01-16 17:45:00|21.84|19.44|21.84|19.44|21.89|19.49|21.74|19.34|0
1737049800000|2025-01-16 17:50:00|21.81|19.41|21.9|19.5|21.97|19.57|21.81|19.41|0
1737050100000|2025-01-16 17:55:00|21.88|19.48|21.91|19.51|21.92|19.52|21.76|19.36|0
1737050400000|2025-01-16 18:00:00|21.92|19.52|21.77|19.37|21.93|19.53|21.74|19.34|0
1737050700000|2025-01-16 18:05:00|21.75|19.35|21.82|19.42|21.86|19.46|21.66|19.26|0
1737051000000|2025-01-16 18:10:00|21.81|19.41|21.87|19.47|21.88|19.48|21.7|19.3|0
1737051300000|2025-01-16 18:15:00|21.86|19.46|21.94|19.54|22|19.6|21.84|19.44|0
1737051600000|2025-01-16 18:20:00|21.92|19.52|21.92|19.52|21.96|19.56|21.88|19.48|0
1737051900000|2025-01-16 18:25:00|21.9|19.5|22.21|19.81|22.24|19.84|21.88|19.48|0
1737052200000|2025-01-16 18:30:00|22.2|19.8|22.29|19.89|22.35|19.95|22.13|19.73|0
1737052500000|2025-01-16 18:35:00|22.31|19.91|22.37|19.97|22.48|20.08|22.26|19.86|0
1737052800000|2025-01-16 18:40:00|22.36|19.96|22.42|20.02|22.47|20.07|22.28|19.88|0
1737053100000|2025-01-16 18:45:00|22.43|20.03|22.24|19.84|22.63|20.23|22.12|19.72|0
1737053400000|2025-01-16 18:50:00|22.22|19.82|22.39|19.99|22.65|20.25|22.22|19.82|0
1737053700000|2025-01-16 18:55:00|22.38|19.98|22.55|20.15|22.65|20.25|22.33|19.93|0
1737054000000|2025-01-16 19:00:00|22.56|20.16|22.4|20|22.69|20.29|22.38|19.98|0
1737054300000|2025-01-16 19:05:00|22.39|19.99|22.28|19.88|22.4|20|22.18|19.78|0
1737054600000|2025-01-16 19:10:00|22.3|19.9|22.25|19.85|22.3|19.9|22.12|19.72|0
1737054900000|2025-01-16 19:15:00|22.23|19.83|22.15|19.75|22.23|19.83|22.1|19.7|0
1737055200000|2025-01-16 19:20:00|22.17|19.77|22.4|20|22.45|20.05|22.11|19.71|0
1737055500000|2025-01-16 19:25:00|22.39|19.99|22.07|19.67|22.4|20|22.01|19.61|0
1737055800000|2025-01-16 19:30:00|22.06|19.66|22.08|19.68|22.19|19.79|22.06|19.66|0
1737056100000|2025-01-16 19:35:00|22.09|19.69|21.94|19.54|22.12|19.72|21.92|19.52|0
1737056400000|2025-01-16 19:40:00|21.95|19.55|22.04|19.64|22.05|19.65|21.94|19.54|0
1737056700000|2025-01-16 19:45:00|22.01|19.61|22.01|19.61|22.06|19.66|21.95|19.55|0
1737057000000|2025-01-16 19:50:00|22|19.6|21.97|19.57|22.16|19.76|21.95|19.55|0
1737057300000|2025-01-16 19:55:00|21.96|19.56|21.86|19.46|21.96|19.56|21.79|19.39|0
1737057600000|2025-01-16 20:00:00|21.85|19.45|21.81|19.41|21.88|19.48|21.77|19.37|0
1737057900000|2025-01-16 20:05:00|21.8|19.4|21.7|19.3|21.81|19.41|21.68|19.28|0
1737058200000|2025-01-16 20:10:00|21.69|19.29|21.92|19.52|21.92|19.52|21.68|19.28|0
1737058500000|2025-01-16 20:15:00|21.93|19.53|22.09|19.69|22.13|19.73|21.84|19.44|0
1737058800000|2025-01-16 20:20:00|22.1|19.7|22.17|19.77|22.25|19.85|22.04|19.64|0
1737059100000|2025-01-16 20:25:00|22.18|19.78|22.12|19.72|22.19|19.79|22|19.6|0
1737059400000|2025-01-16 20:30:00|22.13|19.73|22|19.6|22.13|19.73|21.92|19.52|0
1737059700000|2025-01-16 20:35:00|22.02|19.62|22|19.6|22.08|19.68|21.9|19.5|0
1737060000000|2025-01-16 20:40:00|22.01|19.61|21.82|19.42|22.01|19.61|21.78|19.38|0
1737060300000|2025-01-16 20:45:00|21.81|19.41|21.91|19.51|21.97|19.57|21.81|19.41|0
1737060600000|2025-01-16 20:50:00|21.86|19.46|22.06|19.66|22.12|19.72|21.75|19.35|0
1737060900000|2025-01-16 20:55:00|22.15|19.75|22.43|20.03|22.5|20.1|22.12|19.72|0
1737061200000|2025-01-16 21:00:00|22.4|20|22.52|20.12|22.59|20.19|22.4|20|0
1737061500000|2025-01-16 21:05:00|22.53|20.13|22.56|20.16|22.57|20.17|22.5|20.1|0
1737061800000|2025-01-16 21:10:00|22.57|20.17|22.97|20.57|22.97|20.57|22.57|20.17|0
1737062100000|2025-01-16 21:15:00|23.06|20.46|22.94|20.34|23.06|20.46|22.88|20.29|0
1737062400000|2025-01-16 21:20:00|22.92|20.33|23.08|20.48|23.12|20.52|22.92|20.33|0
1737062700000|2025-01-16 21:25:00|23.06|20.46|22.94|20.35|23.09|20.49|22.94|20.35|0
1737063000000|2025-01-16 21:30:00|22.96|20.36|22.83|20.24|22.96|20.36|22.8|20.22|0
1737063300000|2025-01-16 21:35:00|22.84|20.25|22.82|20.24|22.87|20.28|22.81|20.23|0
1737063600000|2025-01-16 21:40:00|22.84|20.25|22.87|20.28|22.91|20.31|22.8|20.22|0
1737063900000|2025-01-16 21:45:00|22.81|20.23|22.82|20.24|22.86|20.27|22.78|20.2|0
1737064200000|2025-01-16 21:50:00|22.81|20.23|22.84|20.26|22.89|20.3|22.79|20.21|0
1737064500000|2025-01-16 21:55:00|22.82|20.24|22.78|20.2|22.82|20.24|22.77|20.2|0
1737064800000|2025-01-16 22:00:00|22.8|20.22|22.8|20.22|22.8|20.22|22.8|20.21|0
1737065100000|2025-01-16 22:05:00|22.79|20.21|22.79|20.21|22.8|20.22|22.78|20.2|0
1737065400000|2025-01-16 22:10:00|22.8|20.22|22.8|20.22|22.8|20.22|22.8|20.22|0
1737066300000|2025-01-16 22:25:00|22.79|20.21|22.8|20.22|22.81|20.22|22.79|20.21|0
1737066600000|2025-01-16 22:30:00|22.81||22.8||22.81||22.8||0
1737067200000|2025-01-16 22:40:00|22.79|20.21|22.8|20.22|22.8|20.22|22.79|20.21|0
1737067500000|2025-01-16 22:45:00|22.79|20.21|22.79|20.21|22.79|20.21|22.79|20.21|0
1737068100000|2025-01-16 22:55:00|22.8|20.22|22.83|20.24|22.83|20.24|22.79|20.21|0
1737068400000|2025-01-16 23:00:00|22.76|20.19|22.69|20.12|22.79|20.21|22.63|20.07|0
1737068700000|2025-01-16 23:05:00|22.71|20.14|22.81|20.23|22.83|20.25|22.67|20.11|0
1737069000000|2025-01-16 23:10:00|22.8|20.22|22.68|20.12|22.81|20.23|22.67|20.11|0
1737069300000|2025-01-16 23:15:00|22.67|20.11|22.6|20.04|22.68|20.12|22.59|20.03|0
1737069600000|2025-01-16 23:20:00|22.61|20.05|22.62|20.06|22.66|20.09|22.55|20|0
1737069900000|2025-01-16 23:25:00|22.63|20.07|22.62|20.06|22.68|20.11|22.61|20.05|0
1737070200000|2025-01-16 23:30:00|22.64|20.08|22.57|20.02|22.64|20.08|22.56|20.01|0
1737070500000|2025-01-16 23:35:00|22.59|20.03|22.61|20.05|22.61|20.05|22.56|20.01|0
1737070800000|2025-01-16 23:40:00|22.62|20.06|22.58|20.03|22.62|20.06|22.56|20.01|0
1737071100000|2025-01-16 23:45:00|22.59|20.02|22.56|20.01|22.64|20.08|22.55|20|0
1737071400000|2025-01-16 23:50:00|22.57|20|22.62|20.06|22.63|20.07|22.56|20|0
1737071700000|2025-01-16 23:55:00|22.61|20.05|22.52|19.97|22.61|20.05|22.52|19.97|0
1737072000000|2025-01-17 00:00:00|22.53|19.98|22.53|19.98|22.55|20|22.47|19.93|0
1737072300000|2025-01-17 00:05:00|22.54|19.99|22.47|19.93|22.55|20|22.47|19.93|0
1737072600000|2025-01-17 00:10:00|22.48|19.94|22.54|19.99|22.58|20.02|22.47|19.94|0
1737072900000|2025-01-17 00:15:00|22.55|20|22.59|20.03|22.62|20.06|22.54|19.99|0
1737073200000|2025-01-17 00:20:00|22.58|20.02|22.56|20.01|22.59|20.03|22.53|19.98|0
1737073500000|2025-01-17 00:25:00|22.57|20.02|22.54|19.99|22.57|20.02|22.53|19.98|0
1737073800000|2025-01-17 00:30:00|22.53|19.98|22.49|19.94|22.53|19.98|22.49|19.94|0
1737074100000|2025-01-17 00:35:00|22.47|19.93|22.5|19.95|22.51|19.96|22.47|19.92|0
1737074400000|2025-01-17 00:40:00|22.49|19.94|22.47|19.93|22.49|19.94|22.46|19.92|0
1737074700000|2025-01-17 00:45:00|22.48|19.92|22.54|19.99|22.56|20|22.46|19.92|0
1737075000000|2025-01-17 00:50:00|22.56|20|22.51|19.96|22.56|20.01|22.5|19.95|0
1737075300000|2025-01-17 00:55:00|22.52|19.97|22.47|19.93|22.52|19.97|22.47|19.93|0
1737075600000|2025-01-17 01:00:00|22.46|19.92|22.32|19.79|22.48|19.94|22.32|19.79|0
1737075900000|2025-01-17 01:05:00|22.33|19.8|22.31|19.78|22.37|19.83|22.31|19.78|0
1737076200000|2025-01-17 01:10:00|22.32|19.79|22.29|19.77|22.32|19.79|22.26|19.74|0
1737076500000|2025-01-17 01:15:00|22.31|19.78|22.3|19.78|22.33|19.8|22.28|19.76|0
1737076800000|2025-01-17 01:20:00|22.29|19.77|22.33|19.8|22.36|19.83|22.29|19.77|0
1737077100000|2025-01-17 01:25:00|22.32|19.79|22.3|19.78|22.33|19.8|22.29|19.77|0
1737077400000|2025-01-17 01:30:00|22.31|19.84|22.24|19.84|22.31|19.87|22.21|19.81|0
1737077700000|2025-01-17 01:35:00|22.25|19.85|22.21|19.81|22.25|19.85|22.19|19.79|0
1737078000000|2025-01-17 01:40:00|22.19|19.79|22.07|19.67|22.21|19.81|22.07|19.67|0
1737078300000|2025-01-17 01:45:00|22.06|19.66|22.05|19.65|22.11|19.71|22.05|19.65|0
1737078600000|2025-01-17 01:50:00|22.06|19.66|22.05|19.65|22.06|19.66|22.03|19.63|0
1737078900000|2025-01-17 01:55:00|22.06|19.66|22.09|19.69|22.09|19.69|22.01|19.61|0
1737079200000|2025-01-17 02:00:00|22.08|19.68|22.04|19.64|22.1|19.7|22.04|19.64|0
1737079500000|2025-01-17 02:05:00|22.05|19.65|22.05|19.65|22.07|19.67|22.05|19.65|0
1737079800000|2025-01-17 02:10:00|22.06|19.66|21.99|19.59|22.07|19.67|21.99|19.59|0
1737080100000|2025-01-17 02:15:00|22|19.6|22.02|19.62|22.04|19.64|21.99|19.59|0
1737080400000|2025-01-17 02:20:00|22.01|19.61|21.94|19.54|22.02|19.62|21.94|19.54|0
1737080700000|2025-01-17 02:25:00|21.95|19.55|22|19.6|22.02|19.62|21.95|19.55|0
1737081000000|2025-01-17 02:30:00|22.01|19.61|22|19.6|22.03|19.63|22|19.6|0
1737081300000|2025-01-17 02:35:00|22.01|19.61|22.09|19.69|22.1|19.7|22|19.6|0
1737081600000|2025-01-17 02:40:00|22.1|19.7|22.11|19.71|22.13|19.73|22.08|19.68|0
1737081900000|2025-01-17 02:45:00|22.12|19.72|22.22|19.82|22.23|19.83|22.11|19.71|0
1737082200000|2025-01-17 02:50:00|22.23|19.83|22.2|19.8|22.24|19.84|22.19|19.79|0
1737082500000|2025-01-17 02:55:00|22.22|19.82|22.2|19.8|22.22|19.82|22.19|19.79|0
1737082800000|2025-01-17 03:00:00|22.19|19.79|22.19|19.79|22.21|19.81|22.15|19.75|0
1737083100000|2025-01-17 03:05:00|22.17|19.77|22.16|19.76|22.19|19.79|22.15|19.75|0
1737083400000|2025-01-17 03:10:00|22.17|19.77|22.26|19.86|22.28|19.88|22.17|19.77|0
1737083700000|2025-01-17 03:15:00|22.25|19.85|22.25|19.85|22.28|19.88|22.25|19.85|0
1737084000000|2025-01-17 03:20:00|22.24|19.84|22.25|19.85|22.28|19.88|22.2|19.8|0
1737084300000|2025-01-17 03:25:00|22.26|19.86|22.21|19.81|22.27|19.87|22.21|19.81|0
1737084600000|2025-01-17 03:30:00|22.2|19.8|22.1|19.7|22.2|19.8|22.09|19.69|0
1737084900000|2025-01-17 03:35:00|22.09|19.69|22.08|19.68|22.1|19.7|22.04|19.64|0
1737085200000|2025-01-17 03:40:00|22.07|19.67|22.04|19.64|22.08|19.68|22.04|19.64|0
1737085500000|2025-01-17 03:45:00|22.03|19.63|22.01|19.61|22.06|19.66|22.01|19.61|0
1737085800000|2025-01-17 03:50:00|22|19.6|22.01|19.61|22.06|19.66|21.99|19.59|0
1737086100000|2025-01-17 03:55:00|22|19.6|21.96|19.56|22|19.6|21.95|19.55|0
1737086400000|2025-01-17 04:00:00|21.95|19.55|21.95|19.55|21.96|19.56|21.91|19.51|0
1737086700000|2025-01-17 04:05:00|21.93|19.53|21.94|19.54|21.97|19.57|21.93|19.53|0
1737087000000|2025-01-17 04:10:00|21.95|19.55|21.92|19.52|21.96|19.56|21.92|19.52|0
1737087300000|2025-01-17 04:15:00|21.91|19.51|21.85|19.45|21.91|19.51|21.82|19.42|0
1737087600000|2025-01-17 04:20:00|21.83|19.43|21.76|19.36|21.86|19.46|21.76|19.36|0
1737087900000|2025-01-17 04:25:00|21.77|19.37|21.75|19.35|21.82|19.42|21.75|19.35|0
1737088200000|2025-01-17 04:30:00|21.74|19.34|21.83|19.43|21.85|19.45|21.74|19.34|0
1737088500000|2025-01-17 04:35:00|21.84|19.44|21.83|19.43|21.85|19.45|21.82|19.42|0
1737088800000|2025-01-17 04:40:00|21.84|19.44|21.86|19.46|21.87|19.47|21.83|19.43|0
1737089100000|2025-01-17 04:45:00|21.87|19.47|21.89|19.49|21.9|19.5|21.86|19.46|0
1737089400000|2025-01-17 04:50:00|21.88|19.48|21.86|19.46|21.88|19.48|21.85|19.45|0
1737089700000|2025-01-17 04:55:00|21.88|19.48|21.88|19.48|21.92|19.52|21.87|19.47|0
1737090000000|2025-01-17 05:00:00|21.87|19.47|21.82|19.42|21.87|19.47|21.82|19.42|0
1737090300000|2025-01-17 05:05:00|21.84|19.44|21.88|19.48|21.89|19.49|21.81|19.41|0
1737090600000|2025-01-17 05:10:00|21.87|19.47|21.87|19.47|21.89|19.49|21.84|19.44|0
1737090900000|2025-01-17 05:15:00|21.86|19.46|21.84|19.44|21.88|19.48|21.81|19.41|0
1737091200000|2025-01-17 05:20:00|21.83|19.43|21.84|19.44|21.85|19.45|21.83|19.43|0
1737091500000|2025-01-17 05:25:00|21.83|19.43|21.81|19.41|21.84|19.44|21.81|19.41|0
1737091800000|2025-01-17 05:30:00|21.8|19.4|21.81|19.41|21.81|19.41|21.74|19.34|0
1737092100000|2025-01-17 05:35:00|21.78|19.38|21.82|19.42|21.84|19.44|21.77|19.37|0
1737092400000|2025-01-17 05:40:00|21.83|19.43|21.85|19.45|21.9|19.5|21.83|19.43|0
1737092700000|2025-01-17 05:45:00|21.86|19.46|21.89|19.49|21.89|19.49|21.82|19.42|0
1737093000000|2025-01-17 05:50:00|21.87|19.47|21.89|19.49|21.89|19.49|21.85|19.45|0
1737093300000|2025-01-17 05:55:00|21.88|19.48|21.84|19.44|21.91|19.51|21.83|19.43|0
1737093600000|2025-01-17 06:00:00|21.86|19.46|21.94|19.54|21.95|19.55|21.84|19.44|0
1737093900000|2025-01-17 06:05:00|21.93|19.53|21.92|19.52|21.96|19.56|21.89|19.49|0
1737094200000|2025-01-17 06:10:00|21.93|19.53|21.96|19.56|21.96|19.56|21.93|19.53|0
1737094500000|2025-01-17 06:15:00|21.95|19.55|21.94|19.54|21.95|19.55|21.89|19.49|0
1737094800000|2025-01-17 06:20:00|21.95|19.55|21.88|19.48|21.95|19.55|21.87|19.47|0
1737095100000|2025-01-17 06:25:00|21.87|19.47|21.89|19.49|21.9|19.5|21.87|19.47|0
1737095400000|2025-01-17 06:30:00|21.9|19.5|21.86|19.46|21.9|19.5|21.78|19.38|0
1737095700000|2025-01-17 06:35:00|21.87|19.47|21.92|19.52|21.97|19.57|21.87|19.47|0
1737096000000|2025-01-17 06:40:00|21.93|19.53|21.93|19.53|21.99|19.59|21.92|19.52|0
1737096300000|2025-01-17 06:45:00|21.94|19.54|21.88|19.48|21.94|19.54|21.88|19.48|0
1737096600000|2025-01-17 06:50:00|21.89|19.49|21.92|19.52|21.95|19.55|21.89|19.49|0
1737096900000|2025-01-17 06:55:00|21.91|19.51|21.91|19.51|21.92|19.52|21.89|19.49|0
1737097200000|2025-01-17 07:00:00|21.89|19.49|21.97|19.57|22|19.6|21.88|19.48|0
1737097500000|2025-01-17 07:05:00|21.99|19.59|22.01|19.61|22.07|19.67|21.96|19.56|0
1737097800000|2025-01-17 07:10:00|22.02|19.62|22|19.6|22.08|19.68|22|19.6|0
1737098100000|2025-01-17 07:15:00|22.01|19.61|22.04|19.64|22.09|19.69|22.01|19.61|0
1737098400000|2025-01-17 07:20:00|22.03|19.63|21.97|19.57|22.03|19.63|21.94|19.54|0
1737098700000|2025-01-17 07:25:00|21.98|19.58|22.05|19.65|22.07|19.67|21.97|19.57|0
1737099000000|2025-01-17 07:30:00|22.04|19.64|22.14|19.74|22.14|19.74|22.01|19.61|0
1737099300000|2025-01-17 07:35:00|22.13|19.73|22.11|19.71|22.2|19.8|22.1|19.7|0
1737099600000|2025-01-17 07:40:00|22.1|19.7|22.09|19.69|22.13|19.73|22.09|19.69|0
1737099900000|2025-01-17 07:45:00|22.08|19.68|21.98|19.58|22.1|19.7|21.97|19.57|0
1737100200000|2025-01-17 07:50:00|21.97|19.57|21.9|19.5|21.99|19.59|21.89|19.49|0
1737100500000|2025-01-17 07:55:00|21.92|19.52|21.94|19.54|21.99|19.59|21.89|19.49|0
1737100800000|2025-01-17 08:00:00|21.91|19.51|21.85|19.45|21.91|19.51|21.79|19.39|0
1737101100000|2025-01-17 08:05:00|21.86|19.46|21.87|19.47|21.9|19.5|21.84|19.44|0
1737101400000|2025-01-17 08:10:00|21.88|19.48|21.85|19.45|21.93|19.53|21.83|19.43|0
1737101700000|2025-01-17 08:15:00|21.86|19.46|21.88|19.48|21.92|19.52|21.85|19.45|0
1737102000000|2025-01-17 08:20:00|21.89|19.49|21.93|19.53|21.95|19.55|21.86|19.46|0
1737102300000|2025-01-17 08:25:00|21.92|19.52|22.19|19.79|22.2|19.8|21.82|19.42|0
1737102600000|2025-01-17 08:30:00|22.2|19.8|22.1|19.7|22.2|19.8|22.09|19.69|0
1737102900000|2025-01-17 08:35:00|22.11|19.71|22.11|19.71|22.18|19.78|22.1|19.7|0
1737103200000|2025-01-17 08:40:00|22.12|19.72|22.11|19.71|22.14|19.74|22.07|19.67|0
1737103500000|2025-01-17 08:45:00|22.12|19.72|22.14|19.74|22.16|19.76|22.08|19.68|0
1737103800000|2025-01-17 08:50:00|22.13|19.73|22|19.6|22.15|19.75|22|19.6|0
1737104100000|2025-01-17 08:55:00|22.01|19.61|21.96|19.56|22.03|19.63|21.92|19.52|0
1737104400000|2025-01-17 09:00:00|21.98|19.58|21.84|19.44|22|19.6|21.83|19.43|0
1737104700000|2025-01-17 09:05:00|21.85|19.45|21.84|19.44|21.88|19.48|21.79|19.39|0
1737105000000|2025-01-17 09:10:00|21.85|19.45|21.72|19.32|21.86|19.46|21.69|19.29|0
1737105300000|2025-01-17 09:15:00|21.71|19.31|21.7|19.3|21.74|19.34|21.69|19.29|0
1737105600000|2025-01-17 09:20:00|21.71|19.31|21.71|19.31|21.73|19.33|21.65|19.25|0
1737105900000|2025-01-17 09:25:00|21.72|19.32|21.65|19.25|21.73|19.33|21.6|19.2|0
1737106200000|2025-01-17 09:30:00|21.64|19.24|21.68|19.28|21.72|19.32|21.64|19.24|0
1737106500000|2025-01-17 09:35:00|21.69|19.29|21.77|19.37|21.78|19.38|21.69|19.29|0
1737106800000|2025-01-17 09:40:00|21.76|19.36|21.77|19.37|21.78|19.38|21.72|19.32|0
1737107100000|2025-01-17 09:45:00|21.76|19.36|21.73|19.33|21.81|19.41|21.72|19.32|0
1737107400000|2025-01-17 09:50:00|21.74|19.34|21.76|19.36|21.8|19.4|21.74|19.34|0
1737107700000|2025-01-17 09:55:00|21.75|19.35|21.75|19.35|21.8|19.4|21.73|19.33|0
1737108000000|2025-01-17 10:00:00|21.73|19.33|21.84|19.44|21.84|19.44|21.73|19.33|0
1737108300000|2025-01-17 10:05:00|21.85|19.45|21.74|19.34|21.87|19.47|21.73|19.33|0
1737108600000|2025-01-17 10:10:00|21.75|19.35|21.7|19.3|21.78|19.38|21.7|19.3|0
1737108900000|2025-01-17 10:15:00|21.71|19.31|21.65|19.25|21.73|19.33|21.65|19.25|0
1737109200000|2025-01-17 10:20:00|21.63|19.23|21.67|19.27|21.73|19.33|21.62|19.22|0
1737109500000|2025-01-17 10:25:00|21.68|19.28|21.75|19.35|21.76|19.36|21.67|19.27|0
1737109800000|2025-01-17 10:30:00|21.76|19.36|21.72|19.32|21.81|19.41|21.72|19.32|0
1737110100000|2025-01-17 10:35:00|21.73|19.33|21.78|19.38|21.8|19.4|21.72|19.32|0
1737110400000|2025-01-17 10:40:00|21.76|19.36|21.75|19.35|21.77|19.37|21.72|19.32|0
1737110700000|2025-01-17 10:45:00|21.74|19.34|21.7|19.3|21.76|19.36|21.69|19.29|0
1737111000000|2025-01-17 10:50:00|21.71|19.31|21.76|19.36|21.86|19.46|21.71|19.31|0
1737111300000|2025-01-17 10:55:00|21.75|19.35|21.76|19.36|21.77|19.37|21.71|19.31|0
1737111600000|2025-01-17 11:00:00|21.69|19.29|21.71|19.31|21.72|19.32|21.65|19.25|0
1737111900000|2025-01-17 11:05:00|21.7|19.3|21.67|19.27|21.71|19.31|21.66|19.26|0
1737112200000|2025-01-17 11:10:00|21.66|19.26|21.69|19.29|21.74|19.34|21.66|19.26|0
1737112500000|2025-01-17 11:15:00|21.68|19.28|21.61|19.21|21.68|19.28|21.58|19.18|0
1737112800000|2025-01-17 11:20:00|21.62|19.22|21.63|19.23|21.68|19.28|21.62|19.22|0
1737113100000|2025-01-17 11:25:00|21.64|19.24|21.62|19.22|21.66|19.26|21.58|19.18|0
1737113400000|2025-01-17 11:30:00|21.61|19.21|21.58|19.18|21.61|19.21|21.54|19.14|0
1737113700000|2025-01-17 11:35:00|21.59|19.19|21.51|19.11|21.59|19.19|21.5|19.1|0
1737114000000|2025-01-17 11:40:00|21.5|19.1|21.57|19.17|21.57|19.17|21.5|19.1|0
1737114300000|2025-01-17 11:45:00|21.56|19.16|21.66|19.26|21.66|19.26|21.55|19.15|0
1737114600000|2025-01-17 11:50:00|21.65|19.25|21.73|19.33|21.79|19.39|21.65|19.25|0
1737114900000|2025-01-17 11:55:00|21.74|19.34|21.77|19.37|21.83|19.43|21.73|19.33|0
1737115200000|2025-01-17 12:00:00|21.79|19.39|21.85|19.45|21.94|19.54|21.79|19.39|0
1737115500000|2025-01-17 12:05:00|21.86|19.46|21.71|19.31|21.86|19.46|21.7|19.3|0
1737115800000|2025-01-17 12:10:00|21.72|19.32|21.66|19.26|21.74|19.34|21.65|19.25|0
1737116100000|2025-01-17 12:15:00|21.67|19.27|21.64|19.24|21.76|19.36|21.64|19.24|0
1737116400000|2025-01-17 12:20:00|21.65|19.25|21.6|19.2|21.73|19.33|21.57|19.17|0
1737116700000|2025-01-17 12:25:00|21.61|19.21|21.62|19.22|21.67|19.27|21.57|19.17|0
1737117000000|2025-01-17 12:30:00|21.63|19.23|21.78|19.38|21.78|19.38|21.58|19.18|0
1737117300000|2025-01-17 12:35:00|21.79|19.39|21.73|19.33|21.81|19.41|21.7|19.3|0
1737117600000|2025-01-17 12:40:00|21.75|19.35|21.68|19.28|21.79|19.39|21.68|19.28|0
1737117900000|2025-01-17 12:45:00|21.67|19.27|21.76|19.36|21.76|19.36|21.67|19.27|0
1737118200000|2025-01-17 12:50:00|21.75|19.35|21.64|19.24|21.75|19.35|21.64|19.24|0
1737118500000|2025-01-17 12:55:00|21.63|19.23|21.63|19.23|21.7|19.3|21.62|19.22|0
1737118800000|2025-01-17 13:00:00|21.65|19.25|21.5|19.1|21.65|19.25|21.49|19.09|0
1737119100000|2025-01-17 13:05:00|21.51|19.11|21.25|18.85|21.51|19.11|21.25|18.85|0
1737119400000|2025-01-17 13:10:00|21.24|18.84|21.21|18.81|21.25|18.85|21.14|18.75|0
1737119700000|2025-01-17 13:15:00|21.19|18.8|21.08|18.7|21.19|18.8|21.06|18.68|0
1737120000000|2025-01-17 13:20:00|21.09|18.69|21|18.62|21.09|18.69|20.94|18.57|0
1737120300000|2025-01-17 13:25:00|20.98|18.61|21.02|18.64|21.06|18.68|20.96|18.59|0
1737120600000|2025-01-17 13:30:00|20.99|18.62|20.65|18.31|21.84|19.44|20.64|18.3|0
1737120900000|2025-01-17 13:35:00|20.67|18.33|20.89|18.53|20.98|18.61|20.63|18.29|0
1737121200000|2025-01-17 13:40:00|20.88|18.52|20.76|18.41|20.91|18.54|20.75|18.4|0
1737121500000|2025-01-17 13:45:00|20.77|18.42|20.86|18.5|20.89|18.53|20.73|18.38|0
1737121800000|2025-01-17 13:50:00|20.84|18.48|20.93|18.56|20.93|18.56|20.76|18.41|0
1737122100000|2025-01-17 13:55:00|20.92|18.53|20.71|18.36|20.93|18.56|20.69|18.34|0
1737122400000|2025-01-17 14:00:00|20.7|18.35|20.46|18.14|20.72|18.37|20.43|18.12|0
1737122700000|2025-01-17 14:05:00|20.42|18.11|20.51|18.19|20.59|18.26|20.41|18.1|0
1737123000000|2025-01-17 14:10:00|20.52|18.2|20.36|18.06|20.52|18.2|20.25|17.95|0
1737123300000|2025-01-17 14:15:00|20.37|18.07|21.14|18.75|21.18|18.79|20.35|18.05|0
1737123600000|2025-01-17 14:20:00|21.13|18.74|21.2|18.8|21.26|18.86|21.02|18.64|0
1737123900000|2025-01-17 14:25:00|21.18|18.78|21.08|18.7|21.2|18.8|20.76|18.41|0
1737124200000|2025-01-17 14:30:00|21.03|18.65|21.38|18.98|21.45|19.05|21.01|18.63|0
1737124500000|2025-01-17 14:35:00|21.37|18.97|21.43|19.03|21.5|19.1|21.13|18.73|0
1737124800000|2025-01-17 14:40:00|21.44|19.04|21.12|18.73|21.44|19.04|20.97|18.6|0
1737125100000|2025-01-17 14:45:00|21.08|18.7|20.73|18.38|21.08|18.7|20.73|18.38|0
1737125400000|2025-01-17 14:50:00|20.74|18.39|20.92|18.55|20.96|18.59|20.6|18.27|0
1737125700000|2025-01-17 14:55:00|20.91|18.54|21|18.63|21.08|18.69|20.73|18.39|0
1737126000000|2025-01-17 15:00:00|20.96|18.59|20.66|18.32|21.01|18.64|20.64|18.3|0
1737126300000|2025-01-17 15:05:00|20.64|18.3|21.16|18.77|21.16|18.77|20.52|18.2|0
1737126600000|2025-01-17 15:10:00|21.15|18.76|20.99|18.61|21.19|18.79|20.9|18.53|0
1737126900000|2025-01-17 15:15:00|20.98|18.6|20.95|18.58|21.02|18.64|20.89|18.52|0
1737127200000|2025-01-17 15:20:00|20.92|18.55|21.2|18.8|21.36|18.96|20.92|18.55|0
1737127500000|2025-01-17 15:25:00|21.17|18.77|20.88|18.51|21.26|18.86|20.87|18.5|0
1737127800000|2025-01-17 15:30:00|20.84|18.48|20.77|18.42|20.94|18.57|20.71|18.37|0
1737128100000|2025-01-17 15:35:00|20.78|18.43|20.8|18.44|21.13|18.74|20.71|18.37|0
1737128400000|2025-01-17 15:40:00|20.79|18.43|20.84|18.48|20.88|18.52|20.72|18.38|0
1737128700000|2025-01-17 15:45:00|20.83|18.47|20.75|18.4|20.9|18.54|20.75|18.4|0
1737129000000|2025-01-17 15:50:00|20.74|18.39|20.63|18.3|20.79|18.43|20.62|18.29|0
1737129300000|2025-01-17 15:55:00|20.65|18.31|20.53|18.2|20.69|18.35|20.52|18.19|0
1737129600000|2025-01-17 16:00:00|20.54|18.21|20.6|18.27|20.7|18.35|20.52|18.19|0
1737129900000|2025-01-17 16:05:00|20.62|18.29|20.86|18.5|21.01|18.63|20.6|18.27|0
1737130200000|2025-01-17 16:10:00|20.85|18.49|20.83|18.47|20.94|18.57|20.8|18.45|0
1737130500000|2025-01-17 16:15:00|20.82|18.46|20.81|18.46|20.88|18.52|20.75|18.4|0
1737130800000|2025-01-17 16:20:00|20.83|18.45|20.41|18.1|20.89|18.53|20.41|18.1|0
1737131100000|2025-01-17 16:25:00|20.42|18.09|20.4|18.09|20.43|18.11|20.27|17.97|0
1737131400000|2025-01-17 16:30:00|20.38|18.08|20.59|18.26|20.69|18.35|20.32|18.02|0
1737131700000|2025-01-17 16:35:00|20.6|18.27|20.47|18.15|20.6|18.27|20.43|18.12|0
1737132000000|2025-01-17 16:40:00|20.45|18.14|20.44|18.13|20.54|18.21|20.43|18.12|0
1737132300000|2025-01-17 16:45:00|20.43|18.12|20.48|18.17|20.59|18.26|20.39|18.08|0
1737132600000|2025-01-17 16:50:00|20.47|18.16|20.62|18.29|20.62|18.29|20.44|18.13|0
1737132900000|2025-01-17 16:55:00|20.61|18.28|20.62|18.28|20.67|18.33|20.52|18.2|0
1737133200000|2025-01-17 17:00:00|20.63|18.29|20.7|18.36|20.8|18.45|20.61|18.27|0
1737133500000|2025-01-17 17:05:00|20.68|18.34|20.6|18.26|20.71|18.37|20.55|18.23|0
1737133800000|2025-01-17 17:10:00|20.59|18.25|20.47|18.15|20.62|18.28|20.46|18.14|0
1737134100000|2025-01-17 17:15:00|20.46|18.14|20.41|18.1|20.5|18.18|20.4|18.09|0
1737134400000|2025-01-17 17:20:00|20.4|18.09|20.34|18.04|20.41|18.1|20.31|18.01|0
1737134700000|2025-01-17 17:25:00|20.35|18.05|20.31|18.01|20.36|18.05|20.28|17.98|0
1737135000000|2025-01-17 17:30:00|20.3|18|20.33|18.03|20.33|18.03|20.26|17.97|0
1737135300000|2025-01-17 17:35:00|20.32|18.02|20.27|17.98|20.43|18.12|20.24|17.95|0
1737135600000|2025-01-17 17:40:00|20.29|17.97|20.34|18.03|20.36|18.05|20.29|17.97|0
1737135900000|2025-01-17 17:45:00|20.31|18.01|20.3|18|20.34|18.04|20.27|17.98|0
1737136200000|2025-01-17 17:50:00|20.28|17.99|20.5|18.18|20.52|18.2|20.27|17.98|0
1737136500000|2025-01-17 17:55:00|20.51|18.19|20.5|18.18|20.65|18.31|20.48|18.16|0
1737136800000|2025-01-17 18:00:00|20.51|18.19|20.53|18.21|20.64|18.3|20.5|18.18|0
1737137100000|2025-01-17 18:05:00|20.54|18.22|20.47|18.15|20.54|18.22|20.43|18.11|0
1737137400000|2025-01-17 18:10:00|20.48|18.16|20.38|18.07|20.48|18.16|20.34|18.04|0
1737137700000|2025-01-17 18:15:00|20.39|18.08|20.38|18.07|20.41|18.1|20.35|18.05|0
1737138000000|2025-01-17 18:20:00|20.37|18.06|20.37|18.06|20.37|18.06|20.3|18|0
1737138300000|2025-01-17 18:25:00|20.35|18.04|20.43|18.12|20.44|18.13|20.34|18.03|0
1737138600000|2025-01-17 18:30:00|20.44|18.13|20.54|18.22|20.56|18.23|20.4|18.09|0
1737138900000|2025-01-17 18:35:00|20.53|18.21|20.43|18.12|20.56|18.23|20.41|18.1|0
1737139200000|2025-01-17 18:40:00|20.44|18.13|20.61|18.27|20.65|18.31|20.43|18.12|0
1737139500000|2025-01-17 18:45:00|20.58|18.25|20.63|18.29|20.63|18.29|20.47|18.15|0
1737139800000|2025-01-17 18:50:00|20.62|18.28|20.64|18.3|20.7|18.36|20.61|18.28|0
1737140100000|2025-01-17 18:55:00|20.65|18.31|20.62|18.28|20.78|18.43|20.62|18.28|0
1737140400000|2025-01-17 19:00:00|20.63|18.29|20.63|18.3|20.65|18.32|20.57|18.24|0
1737140700000|2025-01-17 19:05:00|20.62|18.29|20.54|18.21|20.81|18.46|20.53|18.2|0
1737141000000|2025-01-17 19:10:00|20.55|18.22|20.8|18.45|20.91|18.54|20.52|18.19|0
1737141300000|2025-01-17 19:15:00|20.79|18.44|20.97|18.6|20.98|18.61|20.76|18.41|0
1737141600000|2025-01-17 19:20:00|20.96|18.59|20.7|18.36|20.96|18.59|20.68|18.34|0
1737141900000|2025-01-17 19:25:00|20.71|18.37|20.81|18.46|20.83|18.47|20.7|18.36|0
1737142200000|2025-01-17 19:30:00|20.8|18.44|20.79|18.43|20.87|18.51|20.77|18.42|0
1737142500000|2025-01-17 19:35:00|20.77|18.42|20.79|18.44|20.81|18.45|20.71|18.37|0
1737142800000|2025-01-17 19:40:00|20.81|18.45|20.82|18.46|20.87|18.51|20.74|18.39|0
1737143100000|2025-01-17 19:45:00|20.79|18.44|20.82|18.47|20.83|18.48|20.75|18.4|0
1737143400000|2025-01-17 19:50:00|20.83|18.48|20.93|18.56|20.94|18.57|20.8|18.45|0
1737143700000|2025-01-17 19:55:00|20.94|18.57|20.9|18.54|21|18.63|20.86|18.5|0
1737144000000|2025-01-17 20:00:00|20.91|18.6|21.12|18.73|21.2|18.8|20.91|18.6|0
1737144300000|2025-01-17 20:05:00|21.13|18.74|20.94|18.57|21.19|18.79|20.94|18.57|0
1737144600000|2025-01-17 20:10:00|20.93|18.56|20.99|18.61|20.99|18.61|20.86|18.5|0
1737144900000|2025-01-17 20:15:00|20.98|18.6|20.87|18.51|21.01|18.63|20.86|18.5|0
1737145200000|2025-01-17 20:20:00|20.89|18.53|20.82|18.46|20.89|18.53|20.81|18.45|0
1737145500000|2025-01-17 20:25:00|20.83|18.47|20.95|18.58|20.99|18.61|20.83|18.47|0
1737145800000|2025-01-17 20:30:00|20.93|18.56|20.78|18.43|20.96|18.59|20.77|18.42|0
1737146100000|2025-01-17 20:35:00|20.79|18.44|20.8|18.45|20.81|18.46|20.75|18.4|0
1737146400000|2025-01-17 20:40:00|20.81|18.46|20.88|18.51|20.94|18.57|20.79|18.44|0
1737146700000|2025-01-17 20:45:00|20.89|18.52|20.89|18.52|20.91|18.54|20.79|18.44|0
1737147000000|2025-01-17 20:50:00|20.91|18.54|20.89|18.53|21.07|18.68|20.76|18.41|0
1737147300000|2025-01-17 20:55:00|21.03|18.65|21.16|18.77|21.25|18.85|21.02|18.64|0
1737147600000|2025-01-17 21:00:00|21.17|18.78|21.34|18.94|21.35|18.95|21.17|18.78|0
1737147900000|2025-01-17 21:05:00|21.33|18.93|21.21|18.81|21.35|18.95|21.2|18.8|0
1737148200000|2025-01-17 21:10:00|21.22|18.82|21.29|18.89|21.34|18.94|21.22|18.82|0
1737335700000|2025-01-20 01:15:00|23.36|20.76|23.35|20.75|23.36|20.76|23.34|20.74|0
1737336000000|2025-01-20 01:20:00|23.34|20.74|23.34|20.74|23.43|20.83|23.32|20.72|0
1737336300000|2025-01-20 01:25:00|23.33|20.73|23.35|20.75|23.37|20.77|23.31|20.71|0
1737336600000|2025-01-20 01:30:00|23.25|20.85|23.18|20.78|23.29|20.89|23.18|20.78|0
1737336900000|2025-01-20 01:35:00|23.17|20.77|23.1|20.7|23.17|20.77|23.1|20.7|0
1737337200000|2025-01-20 01:40:00|23.12|20.72|23.13|20.73|23.19|20.79|23.12|20.72|0
1737337500000|2025-01-20 01:45:00|23.14|20.74|23.06|20.66|23.14|20.74|23.06|20.66|0
1737337800000|2025-01-20 01:50:00|23.07|20.67|23.09|20.69|23.14|20.74|23.06|20.66|0
1737338100000|2025-01-20 01:55:00|23.08|20.68|23.13|20.73|23.17|20.77|23.07|20.67|0
1737338400000|2025-01-20 02:00:00|23.12|20.72|23.17|20.77|23.17|20.77|23.12|20.72|0
1737338700000|2025-01-20 02:05:00|23.14|20.74|23.16|20.76|23.19|20.79|23.13|20.73|0
1737339000000|2025-01-20 02:10:00|23.17|20.77|23.15|20.75|23.18|20.78|23.13|20.73|0
1737339300000|2025-01-20 02:15:00|23.14|20.74|23.12|20.72|23.15|20.75|23.1|20.7|0
1737339600000|2025-01-20 02:20:00|23.14|20.74|23.14|20.74|23.18|20.78|23.12|20.72|0
1737339900000|2025-01-20 02:25:00|23.15|20.75|23.14|20.74|23.18|20.78|23.11|20.71|0
1737340200000|2025-01-20 02:30:00|23.13|20.73|23.11|20.71|23.14|20.74|23.1|20.7|0
1737340500000|2025-01-20 02:35:00|23.1|20.7|23.12|20.72|23.14|20.74|23.1|20.7|0
1737340800000|2025-01-20 02:40:00|23.14|20.74|23.1|20.7|23.15|20.75|23.1|20.7|0
1737341100000|2025-01-20 02:45:00|23.11|20.71|23.18|20.78|23.18|20.78|23.1|20.7|0
1737341400000|2025-01-20 02:50:00|23.17|20.77|23.21|20.81|23.21|20.81|23.16|20.76|0
1737341700000|2025-01-20 02:55:00|23.2|20.8|23.14|20.74|23.22|20.82|23.13|20.73|0
1737342000000|2025-01-20 03:00:00|23.15|20.75|23.17|20.77|23.17|20.77|23.12|20.72|0
1737342300000|2025-01-20 03:05:00|23.16|20.76|23.14|20.74|23.21|20.81|23.14|20.74|0
1737342600000|2025-01-20 03:10:00|23.15|20.75|23.1|20.7|23.16|20.76|23.09|20.69|0
1737342900000|2025-01-20 03:15:00|23.09|20.69|23|20.6|23.09|20.69|22.98|20.58|0
1737343200000|2025-01-20 03:20:00|22.98|20.58|23.04|20.64|23.05|20.65|22.98|20.58|0
1737343500000|2025-01-20 03:25:00|23.08|20.68|23.08|20.68|23.11|20.71|23.07|20.67|0
1737343800000|2025-01-20 03:30:00|23.09|20.69|23.04|20.64|23.11|20.71|23.01|20.61|0
1737344100000|2025-01-20 03:35:00|23.03|20.63|23.08|20.68|23.08|20.68|23.02|20.62|0
1737344400000|2025-01-20 03:40:00|23.07|20.67|23.07|20.67|23.08|20.68|23.04|20.64|0
1737344700000|2025-01-20 03:45:00|23.05|20.65|23.1|20.7|23.11|20.71|23.04|20.64|0
1737345000000|2025-01-20 03:50:00|23.11|20.71|23.07|20.67|23.11|20.71|23.06|20.66|0
1737345300000|2025-01-20 03:55:00|23.05|20.65|23.01|20.61|23.06|20.66|23.01|20.61|0
1737345600000|2025-01-20 04:00:00|23.02|20.62|22.95|20.55|23.04|20.64|22.94|20.54|0
1737345900000|2025-01-20 04:05:00|22.97|20.57|22.97|20.57|22.98|20.58|22.94|20.54|0
1737346200000|2025-01-20 04:10:00|22.94|20.54|23|20.6|23|20.6|22.94|20.54|0
1737346500000|2025-01-20 04:15:00|22.99|20.59|22.97|20.57|22.99|20.59|22.96|20.56|0
1737346800000|2025-01-20 04:20:00|22.98|20.58|22.99|20.59|23|20.6|22.98|20.58|0
1737347100000|2025-01-20 04:25:00|23|20.6|23.01|20.61|23.03|20.63|22.99|20.59|0
1737347400000|2025-01-20 04:30:00|23|20.6|23.02|20.62|23.03|20.63|23|20.6|0
1737347700000|2025-01-20 04:35:00|23.03|20.63|23.01|20.61|23.03|20.63|23|20.6|0
1737348000000|2025-01-20 04:40:00|23|20.6|23|20.6|23|20.6|22.99|20.59|0
1737348300000|2025-01-20 04:45:00|22.98|20.58|22.96|20.56|22.98|20.58|22.94|20.54|0
1737348600000|2025-01-20 04:50:00|22.97|20.57|22.94|20.54|22.97|20.57|22.94|20.54|0
1737348900000|2025-01-20 04:55:00|22.93|20.53|22.91|20.51|22.93|20.53|22.9|20.5|0
1737349200000|2025-01-20 05:00:00|22.92|20.52|22.91|20.51|22.93|20.53|22.9|20.5|0
1737349500000|2025-01-20 05:05:00|22.92|20.52|22.91|20.51|22.92|20.52|22.89|20.49|0
1737349800000|2025-01-20 05:10:00|22.92|20.52|22.88|20.48|22.92|20.52|22.88|20.48|0
1737350100000|2025-01-20 05:15:00|22.89|20.49|22.9|20.5|22.92|20.52|22.88|20.48|0
1737350400000|2025-01-20 05:20:00|22.89|20.49|22.89|20.49|22.9|20.5|22.86|20.46|0
1737350700000|2025-01-20 05:25:00|22.88|20.48|22.89|20.49|22.9|20.5|22.88|20.48|0
1737351000000|2025-01-20 05:30:00|22.9|20.5|22.89|20.49|22.9|20.5|22.89|20.49|0
1737351300000|2025-01-20 05:35:00|22.88|20.48|22.89|20.49|22.89|20.49|22.88|20.48|0
1737351600000|2025-01-20 05:40:00|22.9|20.5|22.87|20.47|22.9|20.5|22.87|20.47|0
1737351900000|2025-01-20 05:45:00|22.89|20.49|22.92|20.52|22.92|20.52|22.87|20.47|0
1737352200000|2025-01-20 05:50:00|22.91|20.51|22.9|20.5|22.92|20.52|22.89|20.49|0
1737352500000|2025-01-20 05:55:00|22.89|20.49|22.88|20.48|22.9|20.5|22.88|20.48|0
1737352800000|2025-01-20 06:00:00|22.87|20.47|22.9|20.5|22.9|20.5|22.86|20.46|0
1737353100000|2025-01-20 06:05:00|22.91|20.51|22.9|20.5|22.92|20.52|22.89|20.49|0
1737353400000|2025-01-20 06:10:00|22.91|20.51|22.88|20.48|22.92|20.52|22.87|20.47|0
1737353700000|2025-01-20 06:15:00|22.89|20.49|22.88|20.48|22.9|20.5|22.87|20.47|0
1737354000000|2025-01-20 06:20:00|22.87|20.47|22.86|20.46|22.88|20.48|22.85|20.45|0
1737354300000|2025-01-20 06:25:00|22.87|20.47|22.82|20.42|22.88|20.48|22.82|20.42|0
1737354600000|2025-01-20 06:30:00|22.81|20.41|22.81|20.41|22.82|20.42|22.79|20.39|0
1737354900000|2025-01-20 06:35:00|22.82|20.42|22.82|20.42|22.85|20.45|22.81|20.41|0
1737355200000|2025-01-20 06:40:00|22.83|20.43|22.8|20.4|22.85|20.45|22.8|20.4|0
1737355500000|2025-01-20 06:45:00|22.78|20.38|22.76|20.36|22.78|20.38|22.75|20.35|0
1737355800000|2025-01-20 06:50:00|22.75|20.35|22.72|20.32|22.75|20.35|22.69|20.29|0
1737356100000|2025-01-20 06:55:00|22.71|20.31|22.74|20.34|22.75|20.35|22.67|20.27|0
1737356400000|2025-01-20 07:00:00|22.73|20.33|22.75|20.35|22.76|20.36|22.69|20.29|0
1737356700000|2025-01-20 07:05:00|22.76|20.36|22.67|20.27|22.76|20.36|22.67|20.27|0
1737357000000|2025-01-20 07:10:00|22.66|20.26|22.69|20.29|22.7|20.3|22.66|20.26|0
1737357300000|2025-01-20 07:15:00|22.7|20.3|22.7|20.3|22.72|20.32|22.69|20.29|0
1737357600000|2025-01-20 07:20:00|22.71|20.31|22.71|20.31|22.72|20.32|22.7|20.3|0
1737357900000|2025-01-20 07:25:00|22.72|20.32|22.75|20.35|22.75|20.35|22.71|20.31|0
1737358200000|2025-01-20 07:30:00|22.74|20.34|22.71|20.31|22.75|20.35|22.69|20.29|0
1737358500000|2025-01-20 07:35:00|22.7|20.3|22.66|20.26|22.7|20.3|22.64|20.24|0
1737358800000|2025-01-20 07:40:00|22.65|20.25|22.64|20.24|22.66|20.26|22.63|20.23|0
1737359100000|2025-01-20 07:45:00|22.63|20.23|22.38|19.98|22.94|20.54|22.38|19.98|0
1737359400000|2025-01-20 07:50:00|22.37|19.97|22.29|19.89|22.37|19.97|22.28|19.88|0
1737359700000|2025-01-20 07:55:00|22.3|19.9|22.26|19.86|22.32|19.92|22.26|19.86|0
1737360000000|2025-01-20 08:00:00|22.28|19.88|22.32|19.92|22.41|20.01|22.28|19.88|0
1737360300000|2025-01-20 08:05:00|22.35|19.95|22.21|19.81|22.35|19.95|22.19|19.79|0
1737360600000|2025-01-20 08:10:00|22.22|19.82|22.25|19.85|22.29|19.89|22.22|19.82|0
1737360900000|2025-01-20 08:15:00|22.24|19.84|22.27|19.87|22.39|19.99|22.23|19.83|0
1737361200000|2025-01-20 08:20:00|22.28|19.88|22.37|19.97|22.37|19.97|22.28|19.88|0
1737361500000|2025-01-20 08:25:00|22.36|19.96|22.55|20.15|22.63|20.23|22.36|19.96|0
1737361800000|2025-01-20 08:30:00|22.56|20.16|22.47|20.07|22.6|20.2|22.46|20.06|0
1737362100000|2025-01-20 08:35:00|22.49|20.09|22.38|19.98|22.49|20.09|22.37|19.97|0
1737362400000|2025-01-20 08:40:00|22.39|19.99|22.43|20.03|22.51|20.11|22.37|19.97|0
1737362700000|2025-01-20 08:45:00|22.42|20.02|22.47|20.07|22.49|20.09|22.4|20|0
1737363000000|2025-01-20 08:50:00|22.46|20.06|22.45|20.05|22.49|20.09|22.43|20.03|0
1737363300000|2025-01-20 08:55:00|22.44|20.04|22.44|20.04|22.49|20.09|22.43|20.03|0
1737363600000|2025-01-20 09:00:00|22.45|20.05|22.39|19.99|22.48|20.08|22.35|19.95|0
1737363900000|2025-01-20 09:05:00|22.41|20.01|22.32|19.92|22.41|20.01|22.28|19.88|0
1737364200000|2025-01-20 09:10:00|22.31|19.91|22.34|19.94|22.35|19.95|22.29|19.89|0
1737364500000|2025-01-20 09:15:00|22.35|19.95|22.31|19.91|22.38|19.98|22.28|19.88|0
1737364800000|2025-01-20 09:20:00|22.32|19.92|22.37|19.97|22.38|19.98|22.31|19.91|0
1737365100000|2025-01-20 09:25:00|22.35|19.95|22.38|19.98|22.43|20.03|22.35|19.95|0
1737365400000|2025-01-20 09:30:00|22.37|19.97|22.45|20.05|22.45|20.05|22.33|19.93|0
1737365700000|2025-01-20 09:35:00|22.46|20.06|22.45|20.05|22.47|20.07|22.43|20.03|0
1737366000000|2025-01-20 09:40:00|22.46|20.06|22.39|19.99|22.46|20.06|22.39|19.99|0
1737366300000|2025-01-20 09:45:00|22.38|19.98|22.44|20.04|22.44|20.04|22.38|19.98|0
1737366600000|2025-01-20 09:50:00|22.45|20.05|22.42|20.02|22.46|20.06|22.41|20.01|0
1737366900000|2025-01-20 09:55:00|22.41|20.01|22.37|19.97|22.42|20.02|22.36|19.96|0
1737367200000|2025-01-20 10:00:00|22.36|19.96|22.41|20.01|22.41|20.01|22.31|19.91|0
1737367500000|2025-01-20 10:05:00|22.4|20|22.5|20.1|22.51|20.11|22.39|19.99|0
1737367800000|2025-01-20 10:10:00|22.49|20.09|22.45|20.05|22.5|20.1|22.44|20.04|0
1737368100000|2025-01-20 10:15:00|22.44|20.04|22.5|20.1|22.53|20.13|22.41|20.01|0
1737368400000|2025-01-20 10:20:00|22.49|20.09|22.39|19.99|22.49|20.09|22.37|19.97|0
1737368700000|2025-01-20 10:25:00|22.4|20|22.4|20|22.43|20.03|22.37|19.97|0
1737369000000|2025-01-20 10:30:00|22.39|19.99|22.45|20.05|22.47|20.07|22.38|19.98|0
1737369300000|2025-01-20 10:35:00|22.46|20.06|22.42|20.02|22.48|20.08|22.42|20.02|0
1737369600000|2025-01-20 10:40:00|22.41|20.01|22.42|20.02|22.47|20.07|22.39|19.99|0
1737369900000|2025-01-20 10:45:00|22.43|20.03|22.32|19.92|22.45|20.05|22.32|19.92|0
1737370200000|2025-01-20 10:50:00|22.3|19.9|22.32|19.92|22.36|19.96|22.29|19.89|0
1737370500000|2025-01-20 10:55:00|22.33|19.93|22.4|20|22.41|20.01|22.33|19.93|0
1737370800000|2025-01-20 11:00:00|22.42|20.02|22.17|19.77|22.44|20.04|22.17|19.77|0
1737371100000|2025-01-20 11:05:00|22.18|19.78|22.19|19.79|22.21|19.81|22.16|19.76|0
1737371400000|2025-01-20 11:10:00|22.2|19.8|22.24|19.84|22.26|19.86|22.2|19.8|0
1737371700000|2025-01-20 11:15:00|22.25|19.85|22.25|19.85|22.26|19.86|22.22|19.82|0
1737372000000|2025-01-20 11:20:00|22.24|19.84|22.29|19.89|22.3|19.9|22.22|19.82|0
1737372300000|2025-01-20 11:25:00|22.3|19.9|22.26|19.86|22.3|19.9|22.26|19.86|0
1737372600000|2025-01-20 11:30:00|22.27|19.87|22.19|19.79|22.27|19.87|22.18|19.78|0
1737372900000|2025-01-20 11:35:00|22.2|19.8|22.21|19.81|22.23|19.83|22.17|19.77|0
1737373200000|2025-01-20 11:40:00|22.22|19.82|22.27|19.87|22.29|19.89|22.2|19.8|0
1737373500000|2025-01-20 11:45:00|22.26|19.86|22.21|19.81|22.26|19.86|22.2|19.8|0
1737373800000|2025-01-20 11:50:00|22.2|19.8|22.23|19.83|22.24|19.84|22.2|19.8|0
1737374100000|2025-01-20 11:55:00|22.24|19.84|22.26|19.86|22.27|19.87|22.22|19.82|0
1737374400000|2025-01-20 12:00:00|22.25|19.85|22.33|19.93|22.37|19.97|22.25|19.85|0
1737374700000|2025-01-20 12:05:00|22.32|19.92|22.13|19.73|22.32|19.92|22.11|19.71|0
1737375000000|2025-01-20 12:10:00|22.14|19.74|22.24|19.84|22.25|19.85|22.13|19.73|0
1737375300000|2025-01-20 12:15:00|22.25|19.85|22.36|19.96|22.36|19.96|22.22|19.82|0
1737375600000|2025-01-20 12:20:00|22.38|19.98|22.41|20.01|22.42|20.02|22.32|19.92|0
1737375900000|2025-01-20 12:25:00|22.4|20|22.48|20.08|22.52|20.12|22.4|20|0
1737376200000|2025-01-20 12:30:00|22.49|20.09|22.33|19.93|22.49|20.09|22.33|19.93|0
1737376500000|2025-01-20 12:35:00|22.36|19.96|22.41|20.01|22.43|20.03|22.31|19.91|0
1737376800000|2025-01-20 12:40:00|22.4|20|22.41|20.01|22.44|20.04|22.35|19.95|0
1737377100000|2025-01-20 12:45:00|22.42|20.02|22.35|19.95|22.43|20.03|22.33|19.93|0
1737377400000|2025-01-20 12:50:00|22.36|19.96|22.42|20.02|22.46|20.06|22.33|19.93|0
1737377700000|2025-01-20 12:55:00|22.43|20.03|22.41|20.01|22.45|20.05|22.38|19.98|0
1737378000000|2025-01-20 13:00:00|22.42|20.02|22.56|20.16|22.57|20.17|22.42|20.02|0
1737378300000|2025-01-20 13:05:00|22.53|20.13|22.47|20.07|22.54|20.14|22.44|20.04|0
1737378600000|2025-01-20 13:10:00|22.49|20.09|22.47|20.07|22.52|20.12|22.46|20.06|0
1737378900000|2025-01-20 13:15:00|22.46|20.06|22.47|20.07|22.47|20.07|22.44|20.04|0
1737379200000|2025-01-20 13:20:00|22.46|20.06|22.44|20.04|22.48|20.08|22.42|20.02|0
1737379500000|2025-01-20 13:25:00|22.46|20.06|22.59|20.19|22.59|20.19|22.45|20.05|0
1737379800000|2025-01-20 13:30:00|22.6|20.2|21.57|19.17|22.6|20.2|21.55|19.15|0
1737380100000|2025-01-20 13:35:00|21.6|19.2|22.06|19.66|22.22|19.82|21.6|19.2|0
1737380400000|2025-01-20 13:40:00|22.05|19.65|21.86|19.46|22.22|19.82|21.82|19.42|0
1737380700000|2025-01-20 13:45:00|21.87|19.47|21.76|19.36|21.92|19.52|21.72|19.32|0
1737381000000|2025-01-20 13:50:00|21.77|19.37|21.52|19.12|21.8|19.4|21.5|19.1|0
1737381300000|2025-01-20 13:55:00|21.54|19.14|21.69|19.29|22.02|19.62|21.32|18.92|0
1737381600000|2025-01-20 14:00:00|21.7|19.3|21.58|19.18|21.73|19.33|21.58|19.18|0
1737381900000|2025-01-20 14:05:00|21.59|19.19|21.68|19.28|21.8|19.4|21.57|19.17|0
1737382200000|2025-01-20 14:10:00|21.67|19.27|21.76|19.36|21.9|19.5|21.64|19.24|0
1737382500000|2025-01-20 14:15:00|21.77|19.37|21.65|19.25|21.81|19.41|21.64|19.24|0
1737382800000|2025-01-20 14:20:00|21.66|19.26|21.31|18.91|21.71|19.31|21.3|18.9|0
1737383100000|2025-01-20 14:25:00|21.3|18.9|21.21|18.81|21.32|18.92|21.16|18.76|0
1737383400000|2025-01-20 14:30:00|21.24|18.84|21.15|18.75|21.28|18.88|21.07|18.69|0
1737383700000|2025-01-20 14:35:00|21.12|18.73|21.09|18.7|21.15|18.75|21.01|18.63|0
1737384000000|2025-01-20 14:40:00|21.08|18.69|20.88|18.51|21.25|18.85|20.71|18.37|0
1737384300000|2025-01-20 14:45:00|20.9|18.53|21|18.63|21.05|18.66|20.87|18.51|0
1737384600000|2025-01-20 14:50:00|20.99|18.62|21.03|18.65|21.09|18.7|20.96|18.58|0
1737384900000|2025-01-20 14:55:00|21.02|18.64|21.07|18.69|21.33|18.93|20.88|18.52|0
1737385200000|2025-01-20 15:00:00|21.15|18.68|21.14|18.75|21.34|18.94|21.11|18.68|0
1737385500000|2025-01-20 15:05:00|21.08|18.69|21.01|18.63|21.1|18.71|20.97|18.6|0
1737385800000|2025-01-20 15:10:00|21.02|18.64|21.24|18.84|21.25|18.85|20.94|18.57|0
1737386100000|2025-01-20 15:15:00|21.23|18.83|21.36|18.96|21.5|19.1|21.21|18.81|0
1737386400000|2025-01-20 15:20:00|21.37|18.97|21.53|19.13|21.57|19.17|21.37|18.97|0
1737386700000|2025-01-20 15:25:00|21.5|19.1|21.53|19.13|21.57|19.17|21.5|19.1|0
1737387000000|2025-01-20 15:30:00|21.54|19.14|21.65|19.25|21.76|19.36|21.53|19.13|0
1737387300000|2025-01-20 15:35:00|21.64|19.24|21.61|19.21|21.67|19.27|21.56|19.16|0
1737387600000|2025-01-20 15:40:00|21.6|19.2|21.89|19.49|21.98|19.58|21.56|19.16|0
1737387900000|2025-01-20 15:45:00|21.88|19.48|21.44|19.04|22.05|19.65|21.35|18.95|0
1737388200000|2025-01-20 15:50:00|21.43|19.03|21.37|18.97|21.44|19.04|21.35|18.95|0
1737388500000|2025-01-20 15:55:00|21.38|18.98|21.3|18.9|21.4|19|21.3|18.9|0
1737388800000|2025-01-20 16:00:00|21.31|18.91|21.08|18.69|21.31|18.91|21.03|18.65|0
1737389100000|2025-01-20 16:05:00|21.07|18.68|21.07|18.68|21.11|18.72|21.02|18.64|0
1737389400000|2025-01-20 16:10:00|21.08|18.69|21.09|18.7|21.2|18.8|21.05|18.67|0
1737389700000|2025-01-20 16:15:00|21.11|18.72|21.11|18.72|21.17|18.77|21.07|18.69|0
1737390000000|2025-01-20 16:20:00|21.09|18.71|21.19|18.79|21.6|19.2|21.07|18.69|0
1737390300000|2025-01-20 16:25:00|21.2|18.8|21.24|18.84|21.29|18.89|21.17|18.77|0
1737390600000|2025-01-20 16:30:00|21.25|18.85|21.24|18.84|21.26|18.86|21.18|18.78|0
1737390900000|2025-01-20 16:35:00|21.23|18.83|21.16|18.77|21.29|18.89|21.15|18.76|0
1737391200000|2025-01-20 16:40:00|21.17|18.78|21.23|18.83|21.27|18.87|21.15|18.76|0
1737391500000|2025-01-20 16:45:00|21.24|18.84|21.2|18.8|21.25|18.85|21.19|18.79|0
1737391800000|2025-01-20 16:50:00|21.19|18.79|21.24|18.84|21.24|18.84|21.15|18.76|0
1737392100000|2025-01-20 16:55:00|21.23|18.83|21.35|18.95|21.38|18.98|21.23|18.83|0
1737392400000|2025-01-20 17:00:00|21.34|18.94|21.32|18.92|21.38|18.98|21.25|18.85|0
1737392700000|2025-01-20 17:05:00|21.35|18.95|21.42|19.02|21.51|19.11|21.34|18.94|0
1737393000000|2025-01-20 17:10:00|21.41|19.01|21.42|19.02|21.42|19.02|21.33|18.93|0
1737393300000|2025-01-20 17:15:00|21.41|19.01|21.41|19.01|21.45|19.05|21.37|18.97|0
1737393600000|2025-01-20 17:20:00|21.38|18.98|21.56|19.16|21.56|19.16|21.27|18.87|0
1737393900000|2025-01-20 17:25:00|21.47|19.07|21.65|19.25|22.11|19.71|21.42|19.02|0
1737394200000|2025-01-20 17:30:00|21.7|19.3|21.51|19.11|21.73|19.33|21.45|19.05|0
1737394500000|2025-01-20 17:35:00|21.48|19.08|21.41|19.01|21.48|19.08|21.34|18.94|0
1737394800000|2025-01-20 17:40:00|21.37|18.97|21.42|19.02|21.59|19.19|21.28|18.88|0
1737395100000|2025-01-20 17:45:00|21.43|19.03|21.42|19.02|21.49|19.09|21.36|18.96|0
1737395400000|2025-01-20 17:50:00|21.43|19.03|21.16|18.76|21.5|19.1|21.14|18.75|0
1737395700000|2025-01-20 17:55:00|21.18|18.78|21.38|18.98|21.39|18.99|21.18|18.78|0
1737396000000|2025-01-20 18:00:00|21.35|18.95|21.35|18.95|21.4|19|21.33|18.93|0
1737396300000|2025-01-20 18:05:00|21.33|18.93|21.39|18.99|21.39|18.99|21.33|18.93|0
1737396600000|2025-01-20 18:10:00|21.44|19.04|21.39|18.99|21.44|19.04|21.39|18.99|0
1737396900000|2025-01-20 18:15:00|21.41|19.01|21.59|19.19|21.61|19.21|21.39|18.99|0
1737397200000|2025-01-20 18:20:00|21.56|19.16|21.67|19.27|21.67|19.27|21.56|19.16|0
1737397500000|2025-01-20 18:25:00|21.69|19.29|21.65|19.25|21.72|19.32|21.6|19.2|0
1737397800000|2025-01-20 18:30:00|21.69|19.29|21.65|19.25|21.69|19.29|21.65|19.25|0
1737398100000|2025-01-20 18:35:00|21.6|19.2|21.49|19.09|21.6|19.2|21.49|19.09|0
1737398400000|2025-01-20 18:40:00|21.47|19.07|21.41|19.01|21.47|19.07|21.38|18.98|0
1737398700000|2025-01-20 18:45:00|21.38|18.98|21.38|18.98|21.41|19.01|21.38|18.98|0
1737399000000|2025-01-20 18:50:00|21.3|18.9|21.32|18.92|21.34|18.94|21.27|18.87|0
1737399300000|2025-01-20 18:55:00|21.34|18.94|21.38|18.98|21.38|18.98|21.34|18.94|0
1737399600000|2025-01-20 19:00:00|21.36|18.96|21.29|18.89|21.38|18.98|21.29|18.89|0
1737400200000|2025-01-20 19:10:00|21.31|18.91|21.33|18.93|21.33|18.93|21.29|18.89|0
1737400500000|2025-01-20 19:15:00|21.36|18.96|21.33|18.93|21.38|18.98|21.33|18.93|0
1737400800000|2025-01-20 19:20:00|21.31|18.91|21.25|18.85|21.31|18.91|21.2|18.8|0
1737401100000|2025-01-20 19:25:00|21.2|18.8|21.18|18.78|21.2|18.8|21.16|18.76|0
1737401400000|2025-01-20 19:30:00|21.2|18.8|21.18|18.78|21.2|18.8|21.16|18.76|0
1737422700000|2025-01-21 01:25:00|22.82|19.44|22.52|19.14|22.89|19.51|22.2|18.82|0
1737423000000|2025-01-21 01:30:00|22.38|19.26|22.58|19.46|22.66|19.54|22.38|19.26|0
1737423300000|2025-01-21 01:35:00|22.57|19.45|22.69|19.57|23|19.88|22.53|19.41|0
1737423600000|2025-01-21 01:40:00|22.67|19.55|22.38|19.5|22.7|19.58|22.23|19.34|0
1737423900000|2025-01-21 01:45:00|22.38|19.5|22.45|19.57|22.56|19.68|22.35|19.47|0
1737424200000|2025-01-21 01:50:00|22.46|19.58|22.3|19.42|22.47|19.59|22.21|19.33|0
1737424500000|2025-01-21 01:55:00|22.28|19.4|22.29|19.41|22.29|19.41|22.11|19.23|0
1737424800000|2025-01-21 02:00:00|22.27|19.39|22.06|19.18|22.28|19.4|22.02|19.14|0
1737425100000|2025-01-21 02:05:00|22.07|19.19|22.07|19.19|22.1|19.22|22.01|19.13|0
1737425400000|2025-01-21 02:10:00|22.08|19.2|22.09|19.21|22.16|19.28|22.03|19.15|0
1737425700000|2025-01-21 02:15:00|22.08|19.2|22.22|19.34|22.22|19.34|22.08|19.2|0
1737426000000|2025-01-21 02:20:00|22.2|19.32|22.09|19.21|22.24|19.36|22.09|19.21|0
1737426300000|2025-01-21 02:25:00|22.08|19.2|22.25|19.37|22.25|19.37|22.07|19.19|0
1737426600000|2025-01-21 02:30:00|22.33|19.45|22.24|19.36|22.33|19.45|22.18|19.3|0
1737426900000|2025-01-21 02:35:00|22.25|19.37|22.28|19.4|22.38|19.5|22.23|19.35|0
1737427200000|2025-01-21 02:40:00|22.27|19.39|22.24|19.36|22.27|19.39|22.19|19.31|0
1737427500000|2025-01-21 02:45:00|22.22|19.34|22.14|19.26|22.22|19.34|22.12|19.24|0
1737427800000|2025-01-21 02:50:00|22.16|19.28|22.19|19.31|22.24|19.36|22.15|19.27|0
1737428100000|2025-01-21 02:55:00|22.18|19.3|22.16|19.28|22.22|19.34|22.13|19.25|0
1737428400000|2025-01-21 03:00:00|22.17|19.29|22.04|19.16|22.18|19.3|22.01|19.13|0
1737428700000|2025-01-21 03:05:00|22.39|19.51|22.4|19.52|22.46|19.58|22.37|19.49|0
1737429000000|2025-01-21 03:10:00|22.38|19.5|22.22|19.34|22.39|19.51|22.15|19.27|0
1737429300000|2025-01-21 03:15:00|22.21|19.33|22.15|19.27|22.21|19.33|22.14|19.26|0
1737429600000|2025-01-21 03:20:00|22.16|19.28|22.06|19.18|22.21|19.33|22.05|19.17|0
1737429900000|2025-01-21 03:25:00|22.05|19.17|22.14|19.26|22.15|19.27|22.05|19.17|0
1737430200000|2025-01-21 03:30:00|22.15|19.27|22.12|19.24|22.16|19.28|22.09|19.21|0
1737430500000|2025-01-21 03:35:00|22.13|19.25|22.2|19.32|22.24|19.36|22.12|19.24|0
1737430800000|2025-01-21 03:40:00|22.19|19.31|22.2|19.32|22.24|19.36|22.19|19.31|0
1737431100000|2025-01-21 03:45:00|22.19|19.31|22.24|19.36|22.24|19.36|22.15|19.27|0
1737431400000|2025-01-21 03:50:00|22.23|19.35|22.21|19.33|22.3|19.42|22.21|19.33|0
1737431700000|2025-01-21 03:55:00|22.2|19.32|22.22|19.34|22.23|19.35|22.16|19.28|0
1737432000000|2025-01-21 04:00:00|22.2|19.32|22.33|19.45|22.36|19.48|22.2|19.32|0
1737432300000|2025-01-21 04:05:00|22.32|19.44|22.31|19.43|22.34|19.46|22.3|19.42|0
1737432600000|2025-01-21 04:10:00|22.3|19.42|22.26|19.38|22.31|19.43|22.25|19.37|0
1737432900000|2025-01-21 04:15:00|22.25|19.37|22.25|19.37|22.32|19.44|22.25|19.37|0
1737433200000|2025-01-21 04:20:00|22.23|19.35|22.17|19.29|22.23|19.35|22.17|19.29|0
1737433500000|2025-01-21 04:25:00|22.18|19.3|22.27|19.39|22.28|19.4|22.17|19.29|0
1737433800000|2025-01-21 04:30:00|22.26|19.38|22.28|19.4|22.38|19.5|22.25|19.37|0
1737434100000|2025-01-21 04:35:00|22.27|19.39|22.35|19.47|22.38|19.5|22.27|19.39|0
1737434400000|2025-01-21 04:40:00|22.34|19.46|22.34|19.46|22.36|19.48|22.3|19.42|0
1737434700000|2025-01-21 04:45:00|22.32|19.44|22.33|19.45|22.36|19.48|22.32|19.44|0
1737435000000|2025-01-21 04:50:00|22.34|19.46|22.32|19.44|22.34|19.46|22.27|19.39|0
1737435300000|2025-01-21 04:55:00|22.34|19.46|22.38|19.5|22.41|19.53|22.34|19.46|0
1737435600000|2025-01-21 05:00:00|22.37|19.49|22.35|19.47|22.37|19.49|22.29|19.41|0
1737435900000|2025-01-21 05:05:00|22.33|19.45|22.32|19.44|22.35|19.47|22.3|19.42|0
1737436200000|2025-01-21 05:10:00|22.31|19.43|22.37|19.49|22.39|19.51|22.31|19.43|0
1737436500000|2025-01-21 05:15:00|22.38|19.5|22.4|19.52|22.4|19.52|22.35|19.47|0
1737436800000|2025-01-21 05:20:00|22.41|19.53|22.33|19.45|22.41|19.53|22.33|19.45|0
1737437100000|2025-01-21 05:25:00|22.34|19.46|22.36|19.48|22.39|19.51|22.34|19.46|0
1737437400000|2025-01-21 05:30:00|22.37|19.49|22.57|19.69|22.58|19.7|22.35|19.47|0
1737437700000|2025-01-21 05:35:00|22.56|19.68|22.42|19.54|22.59|19.71|22.37|19.49|0
1737438000000|2025-01-21 05:40:00|22.41|19.53|22.35|19.47|22.41|19.53|22.34|19.46|0
1737438300000|2025-01-21 05:45:00|22.36|19.48|22.17|19.77|22.43|19.79|22.16|19.48|0
1737438600000|2025-01-21 05:50:00|22.18|19.78|22.23|19.83|22.26|19.86|22.17|19.77|0
1737438900000|2025-01-21 05:55:00|22.24|19.84|22.24|19.84|22.29|19.89|22.2|19.8|0
1737439200000|2025-01-21 06:00:00|22.25|19.85|22.21|19.81|22.25|19.85|22.18|19.78|0
1737439500000|2025-01-21 06:05:00|22.2|19.8|22.16|19.76|22.24|19.84|22.16|19.76|0
1737439800000|2025-01-21 06:10:00|22.18|19.78|22.11|19.71|22.18|19.78|22.11|19.71|0
1737440100000|2025-01-21 06:15:00|22.12|19.72|22.08|19.68|22.14|19.74|22.07|19.67|0
1737440400000|2025-01-21 06:20:00|22.09|19.69|22.1|19.7|22.12|19.72|22.07|19.67|0
1737440700000|2025-01-21 06:25:00|22.11|19.71|22.05|19.65|22.11|19.71|22.04|19.64|0
1737441000000|2025-01-21 06:30:00|22.04|19.64|22.11|19.71|22.13|19.73|22.04|19.64|0
1737441300000|2025-01-21 06:35:00|22.1|19.7|22.21|19.81|22.26|19.86|22.09|19.69|0
1737441600000|2025-01-21 06:40:00|22.23|19.83|22.3|19.9|22.32|19.92|22.2|19.8|0
1737441900000|2025-01-21 06:45:00|22.29|19.89|22.27|19.87|22.34|19.94|22.24|19.84|0
1737442200000|2025-01-21 06:50:00|22.28|19.88|22.26|19.86|22.29|19.89|22.24|19.84|0
1737442500000|2025-01-21 06:55:00|22.27|19.87|22.23|19.83|22.31|19.91|22.22|19.82|0
1737442800000|2025-01-21 07:00:00|22.22|19.82|22.18|19.78|22.33|19.93|22.15|19.75|0
1737443100000|2025-01-21 07:05:00|22.17|19.77|22.27|19.87|22.3|19.9|22.15|19.75|0
1737443400000|2025-01-21 07:10:00|22.29|19.89|22.19|19.79|22.29|19.89|22.17|19.77|0
1737443700000|2025-01-21 07:15:00|22.2|19.8|22.27|19.87|22.28|19.88|22.2|19.8|0
1737444000000|2025-01-21 07:20:00|22.28|19.88|22.27|19.87|22.32|19.92|22.25|19.85|0
1737444300000|2025-01-21 07:25:00|22.26|19.86|22.09|19.69|22.26|19.86|22.09|19.69|0
1737444600000|2025-01-21 07:30:00|22.1|19.7|21.96|19.56|22.16|19.76|21.96|19.56|0
1737444900000|2025-01-21 07:35:00|21.97|19.57|21.99|19.59|22.04|19.64|21.93|19.53|0
1737445200000|2025-01-21 07:40:00|22.01|19.61|21.88|19.48|22.06|19.66|21.87|19.47|0
1737445500000|2025-01-21 07:45:00|21.87|19.47|21.96|19.56|21.97|19.57|21.86|19.46|0
1737445800000|2025-01-21 07:50:00|21.97|19.57|21.92|19.52|22|19.6|21.9|19.5|0
1737446100000|2025-01-21 07:55:00|21.9|19.5|21.88|19.48|22|19.6|21.88|19.48|0
1737446400000|2025-01-21 08:00:00|21.86|19.46|22.1|19.7|22.14|19.74|21.86|19.46|0
1737446700000|2025-01-21 08:05:00|22.09|19.69|21.98|19.58|22.12|19.72|21.92|19.52|0
1737447000000|2025-01-21 08:10:00|21.97|19.57|21.96|19.56|21.97|19.57|21.85|19.45|0
1737447300000|2025-01-21 08:15:00|22|19.6|21.82|19.42|22|19.6|21.82|19.42|0
1737447600000|2025-01-21 08:20:00|21.8|19.4|21.85|19.45|21.88|19.48|21.79|19.39|0
1737447900000|2025-01-21 08:25:00|21.84|19.44|21.83|19.43|21.86|19.46|21.76|19.36|0
1737448200000|2025-01-21 08:30:00|21.82|19.42|21.65|19.25|21.82|19.42|21.64|19.24|0
1737448500000|2025-01-21 08:35:00|21.64|19.24|21.64|19.24|21.76|19.36|21.61|19.21|0
1737448800000|2025-01-21 08:40:00|21.65|19.25|21.34|18.94|21.69|19.29|21.3|18.9|0
1737449100000|2025-01-21 08:45:00|21.31|18.91|21.26|18.86|21.33|18.93|21.26|18.86|0
1737449400000|2025-01-21 08:50:00|21.28|18.88|21.33|18.93|21.38|18.98|21.28|18.88|0
1737449700000|2025-01-21 08:55:00|21.34|18.94|21.39|18.99|21.43|19.03|21.31|18.91|0
1737450000000|2025-01-21 09:00:00|21.4|19|21.33|18.93|21.44|19.04|21.33|18.93|0
1737450300000|2025-01-21 09:05:00|21.31|18.91|21.17|18.77|21.35|18.95|21.11|18.72|0
1737450600000|2025-01-21 09:10:00|21.15|18.78|20.95|18.58|21.15|18.78|20.95|18.58|0
1737450900000|2025-01-21 09:15:00|20.96|18.59|21.14|18.75|21.17|18.78|20.96|18.59|0
1737451200000|2025-01-21 09:20:00|21.13|18.74|21|18.62|21.16|18.77|20.98|18.6|0
1737451500000|2025-01-21 09:25:00|21.01|18.63|21.03|18.65|21.11|18.72|21.01|18.63|0
1737451800000|2025-01-21 09:30:00|21.02|18.64|21.09|18.7|21.42|19.02|20.9|18.54|0
1737452100000|2025-01-21 09:35:00|21.1|18.71|21.13|18.74|21.17|18.77|21.07|18.68|0
1737452400000|2025-01-21 09:40:00|21.14|18.75|21.17|18.78|21.21|18.81|21.13|18.74|0
1737452700000|2025-01-21 09:45:00|21.16|18.76|21.09|18.71|21.17|18.78|21.09|18.7|0
1737453000000|2025-01-21 09:50:00|21.1|18.7|21.11|18.72|21.12|18.73|21.06|18.68|0
1737453300000|2025-01-21 09:55:00|21.1|18.71|20.93|18.56|21.12|18.73|20.93|18.56|0
1737453600000|2025-01-21 10:00:00|20.94|18.57|20.76|18.41|20.94|18.57|20.75|18.4|0
1737453900000|2025-01-21 10:05:00|20.77|18.42|20.69|18.35|20.77|18.42|20.64|18.3|0
1737454200000|2025-01-21 10:10:00|20.7|18.36|20.9|18.54|20.9|18.54|20.7|18.36|0
1737454500000|2025-01-21 10:15:00|20.92|18.55|20.86|18.5|20.94|18.57|20.84|18.48|0
1737454800000|2025-01-21 10:20:00|20.85|18.49|20.88|18.51|20.89|18.52|20.84|18.48|0
1737455100000|2025-01-21 10:25:00|20.9|18.53|20.76|18.41|20.9|18.53|20.75|18.4|0
1737455400000|2025-01-21 10:30:00|20.77|18.42|20.79|18.43|20.84|18.49|20.77|18.42|0
1737455700000|2025-01-21 10:35:00|20.78|18.44|20.84|18.48|20.87|18.51|20.78|18.44|0
1737456000000|2025-01-21 10:40:00|20.83|18.47|20.86|18.5|20.9|18.53|20.83|18.47|0
1737456300000|2025-01-21 10:45:00|20.87|18.51|20.91|18.55|20.93|18.56|20.87|18.51|0
1737456600000|2025-01-21 10:50:00|20.94|18.57|20.98|18.6|21.02|18.64|20.91|18.54|0
1737456900000|2025-01-21 10:55:00|20.97|18.59|21.1|18.71|21.11|18.72|20.97|18.59|0
1737457200000|2025-01-21 11:00:00|21.09|18.7|21.08|18.69|21.12|18.73|21.04|18.66|0
1737457500000|2025-01-21 11:05:00|21.06|18.68|20.97|18.59|21.06|18.68|20.96|18.59|0
1737457800000|2025-01-21 11:10:00|20.96|18.6|20.94|18.57|21|18.63|20.93|18.56|0
1737458100000|2025-01-21 11:15:00|20.93|18.56|21.15|18.76|21.17|18.78|20.93|18.56|0
1737458400000|2025-01-21 11:20:00|21.17|18.78|21.17|18.78|21.28|18.88|21.16|18.77|0
1737458700000|2025-01-21 11:25:00|21.16|18.77|21.23|18.83|21.29|18.89|21.16|18.77|0
1737459000000|2025-01-21 11:30:00|21.18|18.78|21.26|18.86|21.37|18.97|21.18|18.78|0
1737459300000|2025-01-21 11:35:00|21.25|18.85|21.13|18.73|21.25|18.85|21.1|18.72|0
1737459600000|2025-01-21 11:40:00|21.12|18.72|21.12|18.73|21.15|18.75|21.07|18.69|0
1737459900000|2025-01-21 11:45:00|21.12|18.73|21.15|18.76|21.22|18.82|21.11|18.72|0
1737460200000|2025-01-21 11:50:00|21.16|18.75|21.18|18.78|21.19|18.79|21.13|18.74|0
1737460500000|2025-01-21 11:55:00|21.16|18.77|21.3|18.9|21.31|18.91|21.16|18.77|0
1737460800000|2025-01-21 12:00:00|21.27|18.87|21.43|19.03|21.52|19.12|21.27|18.87|0
1737461100000|2025-01-21 12:05:00|21.45|19.05|21.21|18.81|21.45|19.05|21.2|18.8|0
1737461400000|2025-01-21 12:10:00|21.2|18.8|21.26|18.86|21.33|18.93|21.2|18.8|0
1737461700000|2025-01-21 12:15:00|21.25|18.85|21.15|18.75|21.25|18.85|21.1|18.71|0
1737462000000|2025-01-21 12:20:00|21.13|18.74|21.08|18.7|21.15|18.75|21.06|18.68|0
1737462300000|2025-01-21 12:25:00|21.07|18.69|21|18.62|21.11|18.72|21|18.62|0
1737462600000|2025-01-21 12:30:00|21.01|18.63|21.04|18.66|21.1|18.71|21|18.62|0
1737462900000|2025-01-21 12:35:00|21.07|18.68|20.99|18.62|21.12|18.73|20.95|18.58|0
1737463200000|2025-01-21 12:40:00|21|18.63|21.09|18.71|21.1|18.71|20.99|18.62|0
1737463500000|2025-01-21 12:45:00|21.1|18.7|21.14|18.75|21.15|18.76|21.04|18.65|0
1737463800000|2025-01-21 12:50:00|21.15|18.76|21.08|18.69|21.2|18.8|21.07|18.68|0
1737464100000|2025-01-21 12:55:00|21.1|18.71|21.06|18.68|21.14|18.75|21.02|18.64|0
1737464400000|2025-01-21 13:00:00|21.05|18.67|21|18.62|21.13|18.74|20.97|18.59|0
1737464700000|2025-01-21 13:05:00|21.03|18.65|21|18.63|21.07|18.69|20.98|18.6|0
1737465000000|2025-01-21 13:10:00|21.01|18.61|21.05|18.67|21.11|18.72|20.98|18.6|0
1737465300000|2025-01-21 13:15:00|21.06|18.7|21.01|18.63|21.12|18.73|20.98|18.61|0
1737465600000|2025-01-21 13:20:00|21|18.62|21.02|18.64|21.02|18.64|20.94|18.57|0
1737465900000|2025-01-21 13:25:00|21.04|18.66|21.11|18.72|21.14|18.75|21.03|18.65|0
1737466200000|2025-01-21 13:30:00|21.1|18.73|20.93|18.56|21.12|18.73|20.93|18.56|0
1737466500000|2025-01-21 13:35:00|20.94|18.57|20.98|18.6|21.03|18.65|20.93|18.56|0
1737466800000|2025-01-21 13:40:00|20.99|18.61|20.95|18.58|21.03|18.65|20.93|18.56|0
1737467100000|2025-01-21 13:45:00|20.96|18.6|20.8|18.44|20.98|18.6|20.8|18.44|0
1737467400000|2025-01-21 13:50:00|20.79|18.43|20.78|18.42|20.85|18.49|20.77|18.41|0
1737467700000|2025-01-21 13:55:00|20.77|18.41|20.77|18.42|20.87|18.51|20.73|18.39|0
1737468000000|2025-01-21 14:00:00|20.78|18.43|20.68|18.34|20.78|18.43|20.66|18.32|0
1737468300000|2025-01-21 14:05:00|20.85|18.49|20.6|18.27|20.89|18.53|20.55|18.22|0
1737468600000|2025-01-21 14:10:00|20.59|18.26|20.58|18.25|20.65|18.32|20.58|18.25|0
1737468900000|2025-01-21 14:15:00|20.59|18.26|20.69|18.35|20.72|18.37|20.54|18.21|0
1737469200000|2025-01-21 14:20:00|20.7|18.36|20.79|18.43|20.81|18.45|20.7|18.36|0
1737469500000|2025-01-21 14:25:00|20.75|18.4|20.59|18.26|20.75|18.4|20.56|18.23|0
1737469800000|2025-01-21 14:30:00|20.52|18.2|20.5|18.18|20.67|18.33|20.38|18.07|0
1737470100000|2025-01-21 14:35:00|20.47|18.15|20.76|18.41|20.82|18.46|20.38|18.07|0
1737470400000|2025-01-21 14:40:00|20.78|18.43|21.11|18.72|21.27|18.87|20.73|18.38|0
1737470700000|2025-01-21 14:45:00|21.1|18.71|20.65|18.31|21.21|18.81|20.27|17.98|0
1737471000000|2025-01-21 14:50:00|20.64|18.3|21.15|18.75|21.17|18.77|20.46|18.15|0
1737471300000|2025-01-21 14:55:00|21.09|18.71|20.57|18.24|21.09|18.71|20.52|18.2|0
1737471600000|2025-01-21 15:00:00|20.6|18.27|20.84|18.49|20.93|18.56|20.6|18.27|0
1737471900000|2025-01-21 15:05:00|20.86|18.55|20.36|18.05|20.92|18.55|20.24|17.95|0
1737472200000|2025-01-21 15:10:00|20.41|18.1|20.91|18.55|21.02|18.64|20.33|18.02|0
1737472500000|2025-01-21 15:15:00|20.89|18.53|20.5|18.18|20.99|18.61|20.48|18.16|0
1737472800000|2025-01-21 15:20:00|20.51|18.19|20.65|18.31|20.68|18.34|20.4|18.09|0
1737473100000|2025-01-21 15:25:00|20.64|18.3|20.34|18.04|20.64|18.3|20.3|18|0
1737473400000|2025-01-21 15:30:00|20.35|18.05|20.48|18.16|20.49|18.17|20.13|17.85|0
1737473700000|2025-01-21 15:35:00|20.47|18.18|20.17|17.89|20.58|18.25|20.17|17.89|0
1737474000000|2025-01-21 15:40:00|20.2|17.92|20.14|17.86|20.2|17.92|20.04|17.77|0
1737474300000|2025-01-21 15:45:00|20.13|17.85|20.31|18.01|20.42|18.11|20.1|17.82|0
1737474600000|2025-01-21 15:50:00|20.29|18|20.23|17.94|20.49|18.17|20.21|17.92|0
1737474900000|2025-01-21 15:55:00|20.24|17.95|20.13|17.85|20.35|18.05|20.04|17.77|0
1737475200000|2025-01-21 16:00:00|20.14|17.86|20.21|17.92|20.34|18.04|20.14|17.86|0
1737475500000|2025-01-21 16:05:00|20.2|17.91|19.98|17.72|20.2|17.91|19.92|17.66|0
1737475800000|2025-01-21 16:10:00|19.99|17.73|19.93|17.67|20.08|17.81|19.93|17.67|0
1737476100000|2025-01-21 16:15:00|19.94|17.68|19.97|17.71|20.04|17.77|19.92|17.66|0
1737476400000|2025-01-21 16:20:00|19.98|17.72|19.79|17.55|20.15|17.87|19.71|17.48|0
1737476700000|2025-01-21 16:25:00|19.78|17.54|19.77|17.53|19.86|17.61|19.74|17.5|0
1737477000000|2025-01-21 16:30:00|19.78|17.54|19.73|17.49|19.79|17.55|19.66|17.43|0
1737477300000|2025-01-21 16:35:00|19.72|17.48|19.91|17.65|19.91|17.66|19.67|17.44|0
1737477600000|2025-01-21 16:40:00|19.9|17.64|19.96|17.7|19.98|17.72|19.74|17.51|0
1737477900000|2025-01-21 16:45:00|19.95|17.69|19.74|17.51|19.96|17.7|19.74|17.51|0
1737478200000|2025-01-21 16:50:00|19.75|17.52|19.54|17.33|19.8|17.56|19.54|17.33|0
1737478500000|2025-01-21 16:55:00|19.53|17.32|19.52|17.31|19.64|17.42|19.49|17.28|0
1737478800000|2025-01-21 17:00:00|19.53|17.32|19.55|17.33|19.65|17.43|19.53|17.32|0
1737479100000|2025-01-21 17:05:00|19.54|17.31|19.5|17.29|19.57|17.35|19.49|17.28|0
1737479400000|2025-01-21 17:10:00|19.51|17.3|19.56|17.34|19.58|17.36|19.47|17.26|0
1737479700000|2025-01-21 17:15:00|19.55|17.33|19.64|17.41|19.7|17.47|19.53|17.31|0
1737480000000|2025-01-21 17:20:00|19.61|17.39|19.54|17.33|19.69|17.46|19.52|17.31|0
1737480300000|2025-01-21 17:25:00|19.55|17.34|19.25|17.07|19.7|17.47|19.17|17|0
1737480600000|2025-01-21 17:30:00|19.26|17.08|19.28|17.1|19.52|17.31|19.16|16.99|0
1737480900000|2025-01-21 17:35:00|19.27|17.09|19.32|17.13|19.37|17.18|19.25|17.07|0
1737481200000|2025-01-21 17:40:00|19.31|17.12|19.26|17.08|19.32|17.13|19.2|17.03|0
1737481500000|2025-01-21 17:45:00|19.27|17.09|19.23|17.05|19.29|17.1|19.19|17.02|0
1737481800000|2025-01-21 17:50:00|19.22|17.04|19.13|16.96|19.22|17.04|19.08|16.92|0
1737482100000|2025-01-21 17:55:00|19.14|16.97|19.24|17.06|19.25|17.07|19.06|16.9|0
1737482400000|2025-01-21 18:00:00|19.26|17.08|19.24|17.06|19.37|17.18|19.22|17.05|0
1737482700000|2025-01-21 18:05:00|19.23|17.05|19.41|17.21|19.45|17.25|19.22|17.05|0
1737483000000|2025-01-21 18:10:00|19.4|17.2|19.38|17.19|19.45|17.25|19.35|17.16|0
1737483300000|2025-01-21 18:15:00|19.37|17.18|19.31|17.12|19.37|17.18|19.22|17.04|0
1737483600000|2025-01-21 18:20:00|19.32|17.13|19.31|17.12|19.34|17.15|19.28|17.1|0
1737483900000|2025-01-21 18:25:00|19.3|17.11|19.34|17.15|19.4|17.2|19.27|17.09|0
1737484200000|2025-01-21 18:30:00|19.32|17.13|19.37|17.17|19.37|17.17|19.3|17.11|0
1737484500000|2025-01-21 18:35:00|19.36|17.16|19.17|17|19.36|17.16|19.12|16.95|0
1737484800000|2025-01-21 18:40:00|19.16|16.99|19.22|17.05|19.31|17.13|19.14|16.97|0
1737485100000|2025-01-21 18:45:00|19.23|17.06|19.29|17.11|19.31|17.13|19.22|17.05|0
1737485400000|2025-01-21 18:50:00|19.28|17.1|19.21|17.04|19.28|17.1|19.15|16.98|0
1737485700000|2025-01-21 18:55:00|19.22|17.05|19.16|16.99|19.23|17.05|19.13|16.97|0
1737486000000|2025-01-21 19:00:00|19.15|16.98|19.17|17|19.22|17.04|19.14|16.97|0
1737486300000|2025-01-21 19:05:00|19.18|17.01|19.14|16.97|19.18|17.01|19.1|16.94|0
1737486600000|2025-01-21 19:10:00|19.13|16.96|19.17|17|19.18|17.01|19.07|16.91|0
1737486900000|2025-01-21 19:15:00|19.19|17.01|19.32|17.14|19.35|17.16|19.17|17|0
1737487200000|2025-01-21 19:20:00|19.33|17.15|19.34|17.15|19.41|17.22|19.3|17.12|0
1737487500000|2025-01-21 19:25:00|19.35|17.16|19.07|16.91|19.35|17.16|19.02|16.87|0
1737487800000|2025-01-21 19:30:00|19.06|16.9|19.2|17.03|19.21|17.03|19.06|16.9|0
1737488100000|2025-01-21 19:35:00|19.19|17.02|19.26|17.08|19.32|17.14|19.18|17.01|0
1737488400000|2025-01-21 19:40:00|19.23|17.06|19.25|17.07|19.27|17.09|19.13|16.97|0
1737488700000|2025-01-21 19:45:00|19.24|17.06|19.25|17.07|19.3|17.12|19.23|17.05|0
1737489000000|2025-01-21 19:50:00|19.26|17.08|19.23|17.05|19.33|17.14|19.23|17.05|0
1737489300000|2025-01-21 19:55:00|19.22|17.04|19.14|16.97|19.23|17.05|19.13|16.96|0
1737489600000|2025-01-21 20:00:00|19.15|16.98|19.15|16.98|19.22|17.04|19.13|16.96|0
1737489900000|2025-01-21 20:05:00|19.14|16.97|19.12|16.95|19.16|16.99|19.11|16.94|0
1737490200000|2025-01-21 20:10:00|19.13|16.96|19.12|16.95|19.15|16.98|19.1|16.94|0
1737490500000|2025-01-21 20:15:00|19.13|16.96|19.06|16.9|19.13|16.96|19.03|16.87|0
1737490800000|2025-01-21 20:20:00|19.05|16.89|19.05|16.89|19.09|16.93|19.03|16.87|0
1737491100000|2025-01-21 20:25:00|19.06|16.9|18.93|16.78|19.07|16.91|18.91|16.77|0
1737491400000|2025-01-21 20:30:00|18.92|16.8|19.01|16.86|19.01|16.86|18.89|16.75|0
1737491700000|2025-01-21 20:35:00|19|16.85|18.95|16.81|19.13|16.97|18.94|16.8|0
1737492000000|2025-01-21 20:40:00|18.96|16.82|18.98|16.83|19.04|16.89|18.94|16.8|0
1737492300000|2025-01-21 20:45:00|18.99|16.84|18.98|16.83|19.05|16.89|18.98|16.83|0
1737492600000|2025-01-21 20:50:00|19|16.85|18.88|16.74|19.04|16.88|18.82|16.69|0
1737492900000|2025-01-21 20:55:00|18.87|16.79|18.95|16.8|19.02|16.87|18.83|16.7|0
1737493200000|2025-01-21 21:00:00|18.9|16.76|18.67|16.55|18.9|16.76|18.6|16.49|0
1737493500000|2025-01-21 21:05:00|18.68|16.56|18.73|16.61|18.73|16.61|18.59|16.49|0
1737493800000|2025-01-21 21:10:00|18.71|16.6|18.77|16.65|18.81|16.68|18.7|16.59|0
1737494100000|2025-01-21 21:15:00|18.78|16.66|18.76|16.64|18.82|16.69|18.74|16.62|0
1737494400000|2025-01-21 21:20:00|18.77|16.63|18.71|16.59|18.77|16.64|18.71|16.59|0
1737494700000|2025-01-21 21:25:00|18.72|16.6|18.72|16.6|18.73|16.61|18.71|16.59|0
1737495000000|2025-01-21 21:30:00|18.73|16.61|18.73|16.61|18.77|16.64|18.72|16.6|0
1737495300000|2025-01-21 21:35:00|18.74|16.62|18.73|16.61|18.75|16.62|18.72|16.6|0
1737495600000|2025-01-21 21:40:00|18.72|16.6|18.7|16.58|18.73|16.61|18.69|16.57|0
1737495900000|2025-01-21 21:45:00|18.69|16.57|18.69|16.57|18.7|16.58|18.68|16.56|0
1737496200000|2025-01-21 21:50:00|18.7|16.58|18.68|16.56|18.7|16.58|18.67|16.55|0
1737496500000|2025-01-21 21:55:00|18.67|16.55|18.63|16.52|18.68|16.56|18.63|16.52|0
1737496800000|2025-01-21 22:00:00|18.62|16.51|18.67|16.55|18.67|16.55|18.61|16.51|0
1737497100000|2025-01-21 22:05:00|18.66|16.56|18.65|16.53|18.68|16.57|18.64|16.53|0
1737497400000|2025-01-21 22:10:00|18.64||18.64||18.65||18.64||0
1737497700000|2025-01-21 22:15:00|18.63|16.52|18.62|16.52|18.63|16.52|18.62|16.51|0
1737498000000|2025-01-21 22:20:00|18.63|16.53|18.65|16.54|18.66|16.55|18.62|16.51|0
1737498300000|2025-01-21 22:25:00|18.64|16.53|18.6|16.49|18.64|16.53|18.6|16.49|0
1737498600000|2025-01-21 22:30:00|18.61|16.5|18.54|16.45|18.61|16.5|18.54|16.45|0
1737498900000|2025-01-21 22:35:00|18.58|16.44|18.55|16.45|18.59|16.48|18.55|16.44|0
1737499200000|2025-01-21 22:40:00|18.54|16.46|18.5|16.4|18.57|16.46|18.49|16.4|0
1737499500000|2025-01-21 22:45:00|18.49|16.39|18.48|16.39|18.5|16.41|18.47|16.38|0
1737499800000|2025-01-21 22:50:00|18.47|16.38|18.51|16.41|18.53|16.43|18.43|16.35|0
1737500100000|2025-01-21 22:55:00|18.5|16.4|18.49|16.39|18.51|16.41|18.46|16.37|0
1737500400000|2025-01-21 23:00:00|18.6|16.4|18.62|16.51|18.68|16.56|18.36|16.28|0
1737500700000|2025-01-21 23:05:00|18.69|16.57|18.59|16.49|18.69|16.57|18.54|16.44|0
1737501000000|2025-01-21 23:10:00|18.61|16.5|18.52|16.42|18.61|16.5|18.49|16.4|0
1737501300000|2025-01-21 23:15:00|18.51|16.43|18.62|16.51|18.63|16.52|18.5|16.4|0
1737501600000|2025-01-21 23:20:00|18.63|16.52|18.58|16.48|18.65|16.54|18.57|16.47|0
1737501900000|2025-01-21 23:25:00|18.59|16.47|18.65|16.54|18.66|16.55|18.55|16.45|0
1737502200000|2025-01-21 23:30:00|18.64|16.53|18.57|16.46|18.66|16.55|18.57|16.46|0
1737502500000|2025-01-21 23:35:00|18.58|16.47|18.58|16.48|18.61|16.51|18.54|16.44|0
1737502800000|2025-01-21 23:40:00|18.59|16.49|18.58|16.48|18.59|16.49|18.54|16.44|0
1737503100000|2025-01-21 23:45:00|18.57|16.47|18.46|16.37|18.58|16.48|18.46|16.37|0
1737503400000|2025-01-21 23:50:00|18.45|16.36|18.47|16.38|18.48|16.39|18.44|16.35|0
1737503700000|2025-01-21 23:55:00|18.48|16.37|18.43|16.34|18.48|16.37|18.41|16.32|0
1737504000000|2025-01-22 00:00:00|18.41|16.32|18.41|16.32|18.41|16.33|18.39|16.31|0
1737504300000|2025-01-22 00:05:00|18.4|16.31|18.39|16.31|18.44|16.36|18.38|16.3|0
1737504600000|2025-01-22 00:10:00|18.38|16.3|18.43|16.35|18.45|16.36|18.36|16.28|0
1737504900000|2025-01-22 00:15:00|18.41|16.34|18.44|16.35|18.46|16.37|18.4|16.32|0
1737505200000|2025-01-22 00:20:00|18.43|16.34|18.38|16.3|18.43|16.34|18.37|16.29|0
1737505500000|2025-01-22 00:25:00|18.39|16.31|18.39|16.31|18.4|16.32|18.37|16.29|0
1737505800000|2025-01-22 00:30:00|18.38|16.3|18.32|16.25|18.38|16.3|18.32|16.25|0
1737506100000|2025-01-22 00:35:00|18.31|16.23|18.3|16.23|18.32|16.25|18.3|16.22|0
1737506400000|2025-01-22 00:40:00|18.31|16.24|18.32|16.25|18.33|16.26|18.29|16.22|0
1737506700000|2025-01-22 00:45:00|18.33|16.26|18.26|16.19|18.33|16.26|18.21|16.15|0
1737507000000|2025-01-22 00:50:00|18.24|16.2|18.25|16.19|18.27|16.2|18.24|16.17|0
1737507300000|2025-01-22 00:55:00|18.24|16.18|18.23|16.17|18.25|16.19|18.22|16.15|0
1737507600000|2025-01-22 01:00:00|18.25|16.19|18.37|16.29|18.39|16.31|18.25|16.19|0
1737507900000|2025-01-22 01:05:00|18.36|16.28|18.36|16.29|18.37|16.29|18.33|16.25|0
1737508200000|2025-01-22 01:10:00|18.35|16.28|18.39|16.31|18.43|16.34|18.35|16.28|0
1737508500000|2025-01-22 01:15:00|18.38|16.3|18.62|16.51|19.02|16.87|18.36|16.28|0
1737508800000|2025-01-22 01:20:00|18.63|16.52|18.62|16.52|18.64|16.53|18.61|16.5|0
1737509100000|2025-01-22 01:25:00|18.63|16.51|18.62|16.51|18.64|16.53|18.61|16.5|0
1737509400000|2025-01-22 01:30:00|18.63|16.52|18.63|16.52|18.66|16.54|18.61|16.51|0
1737509700000|2025-01-22 01:35:00|18.62|16.51|18.62|16.51|18.65|16.54|18.61|16.5|0
1737510000000|2025-01-22 01:40:00|18.63|16.52|18.64|16.53|18.65|16.54|18.62|16.51|0
1737510300000|2025-01-22 01:45:00|18.63|16.52|18.6|16.49|18.63|16.52|18.59|16.48|0
1737510600000|2025-01-22 01:50:00|18.59|16.48|18.55|16.45|18.59|16.48|18.54|16.44|0
1737510900000|2025-01-22 01:55:00|18.54|16.44|18.58|16.48|18.6|16.5|18.54|16.44|0
1737511200000|2025-01-22 02:00:00|18.59|16.49|18.55|16.45|18.59|16.49|18.54|16.44|0
1737511500000|2025-01-22 02:05:00|18.54|16.44|18.5|16.41|18.54|16.44|18.5|16.4|0
1737511800000|2025-01-22 02:10:00|18.49|16.4|18.49|16.4|18.5|16.41|18.48|16.39|0
1737512100000|2025-01-22 02:15:00|18.5|16.41|18.51|16.42|18.51|16.42|18.48|16.39|0
1737512400000|2025-01-22 02:20:00|18.53|16.43|18.52|16.42|18.53|16.43|18.5|16.41|0
1737512700000|2025-01-22 02:25:00|18.53|16.43|18.52|16.42|18.54|16.44|18.51|16.42|0
1737513000000|2025-01-22 02:30:00|18.53|16.43|18.5|16.41|18.55|16.45|18.5|16.41|0
1737513300000|2025-01-22 02:35:00|18.52|16.42|18.51|16.41|18.52|16.42|18.48|16.39|0
1737513600000|2025-01-22 02:40:00|18.52|16.42|18.57|16.47|18.57|16.47|18.51|16.41|0
1737513900000|2025-01-22 02:45:00|18.56|16.46|18.56|16.46|18.58|16.48|18.55|16.45|0
1737514200000|2025-01-22 02:50:00|18.55|16.45|18.57|16.47|18.58|16.48|18.54|16.44|0
1737514500000|2025-01-22 02:55:00|18.58|16.48|18.57|16.46|18.6|16.49|18.56|16.46|0
1737514800000|2025-01-22 03:00:00|18.56|16.47|18.56|16.46|18.57|16.47|18.54|16.44|0
1737515100000|2025-01-22 03:05:00|18.57|16.47|18.58|16.47|18.59|16.48|18.56|16.46|0
1737515400000|2025-01-22 03:10:00|18.57|16.46|18.5|16.41|18.57|16.46|18.48|16.39|0
1737515700000|2025-01-22 03:15:00|18.49|16.4|18.55|16.45|18.56|16.46|18.49|16.4|0
1737516000000|2025-01-22 03:20:00|18.56|16.46|18.52|16.42|18.56|16.46|18.52|16.42|0
1737516300000|2025-01-22 03:25:00|18.55|16.45|18.53|16.43|18.55|16.45|18.52|16.42|0
1737516600000|2025-01-22 03:30:00|18.52|16.42|18.51|16.41|18.52|16.42|18.5|16.4|0
1737516900000|2025-01-22 03:35:00|18.5|16.42|18.49|16.39|18.51|16.42|18.49|16.39|0
1737517200000|2025-01-22 03:40:00|18.48|16.4|18.48|16.39|18.5|16.41|18.47|16.37|0
1737517500000|2025-01-22 03:45:00|18.47|16.38|18.52|16.42|18.52|16.42|18.47|16.38|0
1737517800000|2025-01-22 03:50:00|18.53|16.43|18.5|16.41|18.53|16.43|18.49|16.4|0
1737518100000|2025-01-22 03:55:00|18.51|16.39|18.47|16.38|18.51|16.39|18.46|16.37|0
1737518400000|2025-01-22 04:00:00|18.48|16.39|18.48|16.39|18.5|16.4|18.47|16.38|0
1737518700000|2025-01-22 04:05:00|18.5|16.4|18.51|16.41|18.52|16.42|18.49|16.4|0
1737519000000|2025-01-22 04:10:00|18.52|16.42|18.49|16.39|18.52|16.42|18.49|16.39|0
1737519300000|2025-01-22 04:15:00|18.5|16.4|18.51|16.42|18.52|16.42|18.5|16.39|0
1737519600000|2025-01-22 04:20:00|18.5|16.41|18.5|16.41|18.52|16.43|18.5|16.41|0
1737519900000|2025-01-22 04:25:00|18.51|16.42|18.5|16.41|18.51|16.42|18.5|16.41|0
1737520200000|2025-01-22 04:30:00|18.49|16.4|18.45|16.36|18.5|16.41|18.45|16.36|0
1737520500000|2025-01-22 04:35:00|18.44|16.33|18.38|16.3|18.45|16.33|18.37|16.29|0
1737520800000|2025-01-22 04:40:00|18.39|16.31|18.41|16.33|18.41|16.33|18.36|16.28|0
1737521100000|2025-01-22 04:45:00|18.42|16.34|18.4|16.32|18.42|16.34|18.39|16.31|0
1737521400000|2025-01-22 04:50:00|18.39|16.31|18.38|16.3|18.4|16.32|18.37|16.29|0
1737521700000|2025-01-22 04:55:00|18.37|16.29|18.37|16.29|18.39|16.31|18.37|16.29|0
1737522000000|2025-01-22 05:00:00|18.38|16.3|18.4|16.32|18.41|16.33|18.38|16.3|0
1737522300000|2025-01-22 05:05:00|18.39|16.31|18.4|16.32|18.4|16.32|18.39|16.31|0
1737522600000|2025-01-22 05:10:00|18.41|16.33|18.41|16.32|18.42|16.33|18.4|16.32|0
1737522900000|2025-01-22 05:15:00|18.4|16.33|18.42|16.33|18.43|16.34|18.4|16.31|0
1737523200000|2025-01-22 05:20:00|18.41|16.34|18.41|16.33|18.43|16.35|18.41|16.33|0
1737523500000|2025-01-22 05:25:00|18.42|16.34|18.42|16.34|18.43|16.34|18.41|16.33|0
1737523800000|2025-01-22 05:30:00|18.43|16.35|18.43|16.34|18.44|16.35|18.41|16.33|0
1737524100000|2025-01-22 05:35:00|18.42|16.33|18.42|16.34|18.42|16.34|18.41|16.33|0
1737524400000|2025-01-22 05:40:00|18.43|16.33|18.41|16.33|18.43|16.34|18.41|16.33|0
1737524700000|2025-01-22 05:45:00|18.42|16.34|18.43|16.34|18.43|16.34|18.41|16.33|0
1737525000000|2025-01-22 05:50:00|18.42|16.33|18.42|16.33|18.42|16.33|18.4|16.32|0
1737525300000|2025-01-22 05:55:00|18.41|16.32|18.42|16.33|18.42|16.33|18.41|16.32|0
1737525600000|2025-01-22 06:00:00|18.43|16.34|18.42|16.34|18.43|16.34|18.41|16.32|0
1737525900000|2025-01-22 06:05:00|18.41|16.33|18.41|16.33|18.42|16.34|18.4|16.31|0
1737526200000|2025-01-22 06:10:00|18.42|16.34|18.4|16.32|18.42|16.34|18.39|16.31|0
1737526500000|2025-01-22 06:15:00|18.41|16.33|18.42|16.34|18.43|16.34|18.39|16.31|0
1737526800000|2025-01-22 06:20:00|18.43|16.35|18.48|16.39|18.5|16.4|18.43|16.35|0
1737527100000|2025-01-22 06:25:00|18.49|16.38|18.47|16.38|18.49|16.39|18.46|16.37|0
1737527400000|2025-01-22 06:30:00|18.48|16.39|18.49|16.4|18.5|16.41|18.47|16.38|0
1737527700000|2025-01-22 06:35:00|18.48|16.39|18.48|16.39|18.49|16.4|18.47|16.38|0
1737528000000|2025-01-22 06:40:00|18.47|16.38|18.46|16.37|18.48|16.39|18.45|16.37|0
1737528300000|2025-01-22 06:45:00|18.45|16.36|18.5|16.41|18.51|16.42|18.45|16.36|0
1737528600000|2025-01-22 06:50:00|18.49|16.4|18.55|16.45|18.55|16.45|18.49|16.4|0
1737528900000|2025-01-22 06:55:00|18.54|16.44|18.55|16.45|18.56|16.46|18.54|16.44|0
1737529200000|2025-01-22 07:00:00|18.54|16.44|18.55|16.45|18.58|16.48|18.53|16.43|0
1737529500000|2025-01-22 07:05:00|18.54|16.44|18.51|16.41|18.54|16.44|18.5|16.4|0
1737529800000|2025-01-22 07:10:00|18.5|16.4|18.48|16.38|18.5|16.41|18.42|16.33|0
1737530100000|2025-01-22 07:15:00|18.49|16.39|18.5|16.41|18.53|16.43|18.49|16.39|0
1737530400000|2025-01-22 07:20:00|18.51|16.42|18.52|16.42|18.52|16.42|18.48|16.39|0
1737530700000|2025-01-22 07:25:00|18.51|16.43|18.46|16.37|18.53|16.43|18.45|16.36|0
1737531000000|2025-01-22 07:30:00|18.45|16.36|18.46|16.37|18.48|16.39|18.43|16.35|0
1737531300000|2025-01-22 07:35:00|18.45|16.36|18.41|16.33|18.46|16.37|18.4|16.32|0
1737531600000|2025-01-22 07:40:00|18.42|16.34|18.43|16.34|18.45|16.36|18.41|16.33|0
1737531900000|2025-01-22 07:45:00|18.44|16.35|18.5|16.4|18.51|16.41|18.44|16.35|0
1737532200000|2025-01-22 07:50:00|18.49|16.39|18.54|16.44|18.56|16.46|18.49|16.39|0
1737532500000|2025-01-22 07:55:00|18.53|16.43|18.51|16.42|18.54|16.44|18.51|16.42|0
1737532800000|2025-01-22 08:00:00|18.53|16.43|18.39|16.31|18.53|16.43|18.38|16.3|0
1737533100000|2025-01-22 08:05:00|18.4|16.32|18.42|16.33|18.45|16.36|18.38|16.3|0
1737533400000|2025-01-22 08:10:00|18.41|16.32|18.37|16.29|18.42|16.34|18.37|16.29|0
1737533700000|2025-01-22 08:15:00|18.36|16.28|18.23|16.17|18.36|16.28|18.23|16.17|0
1737534000000|2025-01-22 08:20:00|18.24|16.18|18.27|16.2|18.3|16.23|18.23|16.18|0
1737534300000|2025-01-22 08:25:00|18.26|16.19|18.26|16.19|18.32|16.24|18.26|16.19|0
1737534600000|2025-01-22 08:30:00|18.25|16.18|18.25|16.18|18.25|16.18|18.2|16.14|0
1737534900000|2025-01-22 08:35:00|18.23|16.17|18.22|16.16|18.27|16.2|18.2|16.14|0
1737535200000|2025-01-22 08:40:00|18.21|16.15|18.21|16.15|18.22|16.16|18.15|16.09|0
1737535500000|2025-01-22 08:45:00|18.22|16.16|18.2|16.14|18.26|16.19|18.19|16.13|0
1737535800000|2025-01-22 08:50:00|18.19|16.13|18.16|16.11|18.21|16.15|18.15|16.1|0
1737536100000|2025-01-22 08:55:00|18.17|16.1|18.13|16.08|18.18|16.12|18.12|16.07|0
1737536400000|2025-01-22 09:00:00|18.12|16.07|18.13|16.08|18.15|16.1|18.1|16.05|0
1737536700000|2025-01-22 09:05:00|18.14|16.09|18.13|16.08|18.15|16.09|18.12|16.07|0
1737537000000|2025-01-22 09:10:00|18.12|16.07|18.02|15.98|18.12|16.07|18.01|15.97|0
1737537300000|2025-01-22 09:15:00|18.01|15.97|18.07|16.03|18.09|16.04|17.96|15.93|0
1737537600000|2025-01-22 09:20:00|18.06|16.02|18.02|15.98|18.1|16.05|18.01|15.97|0
1737537900000|2025-01-22 09:25:00|18.01|15.97|17.96|15.92|18.03|15.99|17.95|15.92|0
1737538200000|2025-01-22 09:30:00|17.95|15.91|18.16|16.1|18.43|16.34|17.94|15.91|0
1737538500000|2025-01-22 09:35:00|18.17|16.11|18.21|16.15|18.22|16.16|18.14|16.08|0
1737538800000|2025-01-22 09:40:00|18.22|16.16|18.22|16.16|18.24|16.17|18.17|16.12|0
1737539100000|2025-01-22 09:45:00|18.2|16.14|18.21|16.15|18.26|16.19|18.2|16.14|0
1737539400000|2025-01-22 09:50:00|18.22|16.16|18.2|16.14|18.23|16.16|18.19|16.13|0
1737539700000|2025-01-22 09:55:00|18.19|16.13|18.22|16.15|18.25|16.19|18.15|16.1|0
1737540000000|2025-01-22 10:00:00|18.24|16.16|18.26|16.19|18.27|16.2|18.23|16.16|0
1737540300000|2025-01-22 10:05:00|18.25|16.18|18.07|16.03|18.25|16.19|18.07|16.03|0
1737540600000|2025-01-22 10:10:00|18.06|16.02|18.3|16.23|18.31|16.24|18.06|16.02|0
1737540900000|2025-01-22 10:15:00|18.31|16.24|18.3|16.23|18.33|16.25|18.26|16.19|0
1737541200000|2025-01-22 10:20:00|18.31|16.24|18.28|16.21|18.33|16.25|18.28|16.21|0
1737541500000|2025-01-22 10:25:00|18.29|16.22|18.24|16.18|18.29|16.22|18.23|16.17|0
1737541800000|2025-01-22 10:30:00|18.23|16.17|18.23|16.17|18.25|16.18|18.19|16.13|0
1737542100000|2025-01-22 10:35:00|18.24|16.16|18.15|16.1|18.24|16.16|18.15|16.1|0
1737542400000|2025-01-22 10:40:00|18.14|16.09|18.2|16.14|18.21|16.15|18.14|16.09|0
1737542700000|2025-01-22 10:45:00|18.19|16.13|18.17|16.11|18.19|16.13|18.15|16.1|0
1737543000000|2025-01-22 10:50:00|18.2|16.14|18.21|16.15|18.24|16.17|18.19|16.13|0
1737543300000|2025-01-22 10:55:00|18.2|16.14|18.18|16.12|18.2|16.14|18.16|16.1|0
1737543600000|2025-01-22 11:00:00|18.21|16.14|18.18|16.12|18.22|16.15|18.18|16.12|0
1737543900000|2025-01-22 11:05:00|18.17|16.11|18.13|16.08|18.17|16.11|18.13|16.08|0
1737544200000|2025-01-22 11:10:00|18.12|16.07|18.07|16.03|18.12|16.07|18.04|16|0
1737544500000|2025-01-22 11:15:00|18.08|16.04|18.1|16.05|18.13|16.08|18.07|16.04|0
1737544800000|2025-01-22 11:20:00|18.11|16.06|18.12|16.07|18.13|16.07|18.06|16.02|0
1737545100000|2025-01-22 11:25:00|18.13|16.06|18.13|16.08|18.15|16.1|18.11|16.06|0
1737545400000|2025-01-22 11:30:00|18.14|16.09|18.18|16.12|18.23|16.16|18.14|16.09|0
1737545700000|2025-01-22 11:35:00|18.19|16.13|18.23|16.16|18.23|16.16|18.17|16.11|0
1737546000000|2025-01-22 11:40:00|18.22|16.15|18.21|16.15|18.24|16.18|18.21|16.14|0
1737546300000|2025-01-22 11:45:00|18.22|16.16|18.26|16.19|18.26|16.19|18.21|16.14|0
1737546600000|2025-01-22 11:50:00|18.25|16.18|18.23|16.17|18.25|16.18|18.21|16.15|0
1737546900000|2025-01-22 11:55:00|18.27|16.16|18.21|16.15|18.28|16.21|18.21|16.15|0
1737547200000|2025-01-22 12:00:00|18.18|16.12|18.17|16.11|18.22|16.16|18.13|16.08|0
1737547500000|2025-01-22 12:05:00|18.16|16.12|18.15|16.1|18.24|16.17|18.15|16.1|0
1737547800000|2025-01-22 12:10:00|18.14|16.09|18.06|16.01|18.15|16.1|18.02|15.98|0
1737548100000|2025-01-22 12:15:00|18.05|16.02|18.08|16.03|18.12|16.07|18.05|16.02|0
1737548400000|2025-01-22 12:20:00|18.07|16.02|18.11|16.06|18.12|16.07|18.03|15.99|0
1737548700000|2025-01-22 12:25:00|18.12|16.07|18.13|16.08|18.14|16.09|18.11|16.06|0
1737549000000|2025-01-22 12:30:00|18.14|16.09|18.09|16.04|18.14|16.09|18.07|16.03|0
1737549300000|2025-01-22 12:35:00|18.1|16.05|18.14|16.08|18.15|16.09|18.06|16.02|0
1737549600000|2025-01-22 12:40:00|18.15|16.09|18.07|16.03|18.15|16.09|18.05|16.01|0
1737549900000|2025-01-22 12:45:00|18.08|16.04|18.07|16.02|18.12|16.07|18.07|16.02|0
1737550200000|2025-01-22 12:50:00|18.08|16.03|18.05|16.01|18.1|16.05|18.04|16|0
1737550500000|2025-01-22 12:55:00|18.04|16|18.1|16.05|18.1|16.05|17.98|15.94|0
1737550800000|2025-01-22 13:00:00|18.09|16.04|18.09|16.04|18.1|16.06|18.07|16.02|0
1737551100000|2025-01-22 13:05:00|18.08|16.03|18.01|15.97|18.09|16.04|18.01|15.97|0
1737551400000|2025-01-22 13:10:00|18|15.96|17.95|15.92|18|15.96|17.93|15.9|0
1737551700000|2025-01-22 13:15:00|17.96|15.93|17.94|15.91|17.96|15.93|17.91|15.88|0
1737552000000|2025-01-22 13:20:00|17.93|15.9|18.3|16.22|18.3|16.22|17.93|15.9|0
1737552300000|2025-01-22 13:25:00|18.29|16.21|18.22|16.16|18.29|16.22|18.21|16.15|0
1737552600000|2025-01-22 13:30:00|18.23|16.17|18.22|16.16|18.29|16.22|18.21|16.15|0
1737552900000|2025-01-22 13:35:00|18.21|16.15|18.25|16.19|18.28|16.21|18.2|16.14|0
1737553200000|2025-01-22 13:40:00|18.24|16.18|18.2|16.14|18.27|16.2|18.2|16.14|0
1737553500000|2025-01-22 13:45:00|18.21|16.15|18.22|16.16|18.24|16.18|18.21|16.14|0
1737553800000|2025-01-22 13:50:00|18.21|16.15|18.21|16.15|18.22|16.16|18.19|16.13|0
1737554100000|2025-01-22 13:55:00|18.22|16.16|18.19|16.13|18.22|16.16|18.19|16.13|0
1737554400000|2025-01-22 14:00:00|18.18|16.12|18.24|16.18|18.26|16.19|18.18|16.12|0
1737554700000|2025-01-22 14:05:00|18.23|16.17|18.33|16.26|18.36|16.28|18.23|16.17|0
1737555000000|2025-01-22 14:10:00|18.32|16.25|18.36|16.28|18.36|16.28|18.3|16.23|0
1737555300000|2025-01-22 14:15:00|18.35|16.27|18.49|16.4|18.49|16.4|18.29|16.22|0
1737555600000|2025-01-22 14:20:00|18.5|16.41|18.52|16.42|18.52|16.43|18.49|16.4|0
1737555900000|2025-01-22 14:25:00|18.5|16.41|18.42|16.34|18.54|16.44|18.42|16.33|0
1737556200000|2025-01-22 14:30:00|18.43|16.33|18.49|16.4|18.62|16.52|18.42|16.33|0
1737556500000|2025-01-22 14:35:00|18.5|16.41|18.56|16.46|18.6|16.5|18.49|16.4|0
1737556800000|2025-01-22 14:40:00|18.54|16.44|18.52|16.42|18.61|16.51|18.49|16.4|0
1737557100000|2025-01-22 14:45:00|18.49|16.4|18.42|16.34|18.54|16.45|18.41|16.33|0
1737557400000|2025-01-22 14:50:00|18.41|16.33|17.97|15.93|18.42|16.34|17.95|15.92|0
1737557700000|2025-01-22 14:55:00|17.96|15.94|17.9|15.87|17.96|15.94|17.87|15.85|0
1737558000000|2025-01-22 15:00:00|17.87|15.85|17.97|15.94|18.07|16.02|17.83|15.81|0
1737558300000|2025-01-22 15:05:00|17.98|15.93|17.93|15.9|18.01|15.97|17.88|15.86|0
1737558600000|2025-01-22 15:10:00|17.94|15.91|17.9|15.87|17.95|15.91|17.83|15.81|0
1737558900000|2025-01-22 15:15:00|17.89|15.86|17.8|15.78|17.89|15.86|17.78|15.77|0
1737559200000|2025-01-22 15:20:00|17.81|15.79|17.93|15.9|17.95|15.92|17.81|15.79|0
1737559500000|2025-01-22 15:25:00|17.94|15.91|17.89|15.86|17.94|15.91|17.86|15.84|0
1737559800000|2025-01-22 15:30:00|17.88|15.85|18|15.96|18|15.96|17.84|15.82|0
1737560100000|2025-01-22 15:35:00|17.99|15.97|17.95|15.91|18.03|15.99|17.87|15.85|0
1737560400000|2025-01-22 15:40:00|17.93|15.9|17.91|15.88|18|15.96|17.9|15.87|0
1737560700000|2025-01-22 15:45:00|17.9|15.87|17.94|15.91|17.97|15.94|17.9|15.87|0
1737561000000|2025-01-22 15:50:00|17.95|15.92|18|15.96|18.08|16.03|17.94|15.91|0
1737561300000|2025-01-22 15:55:00|18.01|15.97|18.08|16.03|18.08|16.03|17.98|15.94|0
1737561600000|2025-01-22 16:00:00|18.06|16.02|18.09|16.04|18.13|16.08|18.05|16.01|0
1737561900000|2025-01-22 16:05:00|18.1|16.05|18|15.97|18.1|16.05|17.98|15.94|0
1737562200000|2025-01-22 16:10:00|18.07|16.02|18.11|16.06|18.17|16.11|18.07|16.02|0
1737562500000|2025-01-22 16:15:00|18.1|16.05|18|15.96|18.11|16.06|17.98|15.95|0
1737562800000|2025-01-22 16:20:00|17.99|15.95|17.97|15.94|18.05|16|17.96|15.93|0
1737563100000|2025-01-22 16:25:00|17.98|15.95|17.81|15.79|17.98|15.95|17.81|15.79|0
1737563400000|2025-01-22 16:30:00|17.82|15.81|17.92|15.89|17.94|15.91|17.8|15.78|0
1737563700000|2025-01-22 16:35:00|17.93|15.9|17.82|15.81|17.93|15.9|17.82|15.81|0
1737564000000|2025-01-22 16:40:00|17.81|15.8|17.88|15.85|17.9|15.88|17.78|15.76|0
1737564300000|2025-01-22 16:45:00|17.87|15.84|17.99|15.95|18|15.96|17.83|15.81|0
1737564600000|2025-01-22 16:50:00|17.98|15.94|17.88|15.85|17.98|15.94|17.85|15.83|0
1737564900000|2025-01-22 16:55:00|17.89|15.86|17.89|15.87|17.9|15.88|17.85|15.83|0
1737565200000|2025-01-22 17:00:00|17.9|15.88|17.86|15.83|17.92|15.89|17.86|15.83|0
1737565500000|2025-01-22 17:05:00|17.87|15.84|17.86|15.84|17.88|15.86|17.86|15.83|0
1737565800000|2025-01-22 17:10:00|17.85|15.83|18.01|15.97|18.01|15.97|17.83|15.81|0
1737566100000|2025-01-22 17:15:00|17.99|15.95|17.9|15.87|17.99|15.95|17.89|15.86|0
1737566400000|2025-01-22 17:20:00|17.89|15.86|17.93|15.9|17.94|15.91|17.87|15.85|0
1737566700000|2025-01-22 17:25:00|17.94|15.91|17.91|15.89|17.95|15.92|17.91|15.88|0
1737567000000|2025-01-22 17:30:00|17.92|15.9|17.92|15.89|17.93|15.9|17.88|15.85|0
1737567300000|2025-01-22 17:35:00|17.93|15.9|17.9|15.88|17.95|15.92|17.89|15.86|0
1737567600000|2025-01-22 17:40:00|17.91|15.87|17.98|15.94|17.99|15.96|17.89|15.87|0
1737567900000|2025-01-22 17:45:00|17.97|15.93|17.95|15.92|17.98|15.94|17.9|15.88|0
1737568200000|2025-01-22 17:50:00|17.94|15.91|17.92|15.89|17.98|15.95|17.92|15.89|0
1737568500000|2025-01-22 17:55:00|17.93|15.9|18|15.96|18|15.96|17.92|15.89|0
1737568800000|2025-01-22 18:00:00|18.01|15.97|18.05|16|18.06|16.01|17.99|15.95|0
1737569100000|2025-01-22 18:05:00|18.04|15.99|17.97|15.94|18.05|16|17.97|15.94|0
1737569400000|2025-01-22 18:10:00|17.98|15.93|18.02|15.98|18.03|15.98|17.95|15.92|0
1737569700000|2025-01-22 18:15:00|18.01|15.97|18.07|16.02|18.09|16.04|17.99|15.95|0
1737570000000|2025-01-22 18:20:00|18.08|16.03|17.88|15.86|18.12|16.07|17.79|15.78|0
1737570300000|2025-01-22 18:25:00|17.87|15.85|17.91|15.88|17.95|15.92|17.87|15.85|0
1737570600000|2025-01-22 18:30:00|17.9|15.87|17.9|15.87|17.93|15.9|17.86|15.83|0
1737570900000|2025-01-22 18:35:00|17.89|15.85|17.86|15.84|17.91|15.88|17.86|15.84|0
1737571200000|2025-01-22 18:40:00|17.87|15.85|17.75|15.74|17.89|15.86|17.75|15.74|0
1737571500000|2025-01-22 18:45:00|17.74|15.73|17.73|15.72|17.9|15.87|17.72|15.72|0
1737571800000|2025-01-22 18:50:00|17.72|15.71|17.76|15.75|17.82|15.8|17.7|15.7|0
1737572100000|2025-01-22 18:55:00|17.78|15.77|17.75|15.74|17.91|15.88|17.71|15.7|0
1737572400000|2025-01-22 19:00:00|17.77|15.76|17.76|15.75|17.83|15.81|17.75|15.74|0
1737572700000|2025-01-22 19:05:00|17.75|15.74|17.79|15.77|17.82|15.81|17.71|15.7|0
1737573000000|2025-01-22 19:10:00|17.78|15.78|17.74|15.73|17.82|15.8|17.73|15.72|0
1737573300000|2025-01-22 19:15:00|17.75|15.74|18.49|16.4|18.57|16.46|17.73|15.72|0
1737573600000|2025-01-22 19:20:00|18.5|16.41|18.48|16.39|18.51|16.41|18.39|16.3|0
1737573900000|2025-01-22 19:25:00|18.49|16.4|18.55|16.45|18.56|16.46|18.47|16.38|0
1737574200000|2025-01-22 19:30:00|18.54|16.44|18.52|16.42|18.59|16.49|18.49|16.39|0
1737574500000|2025-01-22 19:35:00|18.51|16.43|18.44|16.35|18.51|16.43|18.43|16.34|0
1737574800000|2025-01-22 19:40:00|18.43|16.34|18.6|16.5|18.6|16.5|18.41|16.33|0
1737575100000|2025-01-22 19:45:00|18.59|16.49|18.52|16.43|18.62|16.51|18.52|16.42|0
1737575400000|2025-01-22 19:50:00|18.51|16.42|18.5|16.4|18.54|16.44|18.47|16.38|0
1737575700000|2025-01-22 19:55:00|18.49|16.39|18.45|16.36|18.5|16.4|18.44|16.35|0
1737576000000|2025-01-22 20:00:00|18.46|16.37|18.49|16.4|18.5|16.41|18.44|16.35|0
1737576300000|2025-01-22 20:05:00|18.5|16.41|18.46|16.37|18.51|16.42|18.46|16.37|0
1737576600000|2025-01-22 20:10:00|18.47|16.38|18.53|16.43|18.65|16.54|18.46|16.37|0
1737576900000|2025-01-22 20:15:00|18.54|16.44|18.57|16.46|18.59|16.48|18.53|16.43|0
1737577200000|2025-01-22 20:20:00|18.56|16.47|18.55|16.45|18.64|16.53|18.54|16.44|0
1737577500000|2025-01-22 20:25:00|18.56|16.47|18.64|16.53|18.64|16.53|18.56|16.46|0
1737577800000|2025-01-22 20:30:00|18.65|16.54|18.57|16.47|18.66|16.55|18.55|16.45|0
1737578100000|2025-01-22 20:35:00|18.58|16.48|18.72|16.6|18.73|16.61|18.56|16.46|0
1737578400000|2025-01-22 20:40:00|18.71|16.59|18.58|16.48|18.75|16.63|18.55|16.45|0
1737578700000|2025-01-22 20:45:00|18.57|16.47|18.6|16.49|18.61|16.5|18.52|16.43|0
1737579000000|2025-01-22 20:50:00|18.65|16.54|18.49|16.4|18.72|16.6|18.42|16.33|0
1737579300000|2025-01-22 20:55:00|18.5|16.41|18.61|16.51|18.63|16.52|18.46|16.37|0
1737579600000|2025-01-22 21:00:00|18.62|16.52|18.67|16.56|18.69|16.57|18.57|16.46|0
1737579900000|2025-01-22 21:05:00|18.66|16.55|18.48|16.39|18.68|16.56|18.47|16.38|0
1737580200000|2025-01-22 21:10:00|18.51|16.41|18.54|16.44|18.58|16.48|18.5|16.41|0
1737580500000|2025-01-22 21:15:00|18.55|16.45|18.61|16.5|18.61|16.5|18.55|16.45|0
1737580800000|2025-01-22 21:20:00|18.62|16.51|18.64|16.53|18.68|16.56|18.62|16.51|0
1737581100000|2025-01-22 21:25:00|18.63|16.52|18.65|16.54|18.67|16.55|18.63|16.52|0
1737581400000|2025-01-22 21:30:00|18.64|16.53|18.64|16.53|18.66|16.54|18.63|16.52|0
1737581700000|2025-01-22 21:35:00|18.65|16.54|18.63|16.52|18.66|16.55|18.63|16.52|0
1737582000000|2025-01-22 21:40:00|18.64|16.53|18.63|16.52|18.64|16.53|18.6|16.49|0
1737582300000|2025-01-22 21:45:00|18.64|16.53|18.64|16.53|18.65|16.54|18.62|16.52|0
1737582600000|2025-01-22 21:50:00|18.63|16.52|18.59|16.49|18.65|16.54|18.59|16.49|0
1737582900000|2025-01-22 21:55:00|18.58|16.48|18.48|16.38|18.59|16.49|18.48|16.38|0
1737583200000|2025-01-22 22:00:00|18.49|16.39|18.49|16.4|18.5|16.41|18.49|16.39|0
1737583500000|2025-01-22 22:05:00|18.5|16.41|18.48|16.39|18.5|16.41|18.48|16.39|0
1737583800000|2025-01-22 22:10:00|18.49|16.4|18.49|16.4|18.5|16.4|18.49|16.4|0
1737584100000|2025-01-22 22:15:00||16.39||16.4||16.4||16.39|0
1737584400000|2025-01-22 22:20:00|18.5||18.49||18.5||18.49||0
1737584700000|2025-01-22 22:25:00|18.5|16.41|18.5|16.41|18.5|16.41|18.5|16.4|0
1737585000000|2025-01-22 22:30:00|18.51|16.42|18.5|16.41|18.51|16.42|18.5|16.4|0
1737585300000|2025-01-22 22:35:00|18.51||18.5||18.51||18.5||0
1737585600000|2025-01-22 22:40:00|18.51|16.42|18.51|16.41|18.51|16.42|18.51|16.41|0
1737585900000|2025-01-22 22:45:00|18.5|16.4|18.5|16.4|18.51|16.4|18.5|16.4|0
1737586200000|2025-01-22 22:50:00|18.49|16.38|18.49|16.4|18.49|16.4|18.47|16.38|0
1737586500000|2025-01-22 22:55:00|18.48|16.39|18.49|16.4|18.49|16.4|18.47|16.38|0
1737586800000|2025-01-22 23:00:00|18.51|16.41|18.54|16.44|18.56|16.46|18.48|16.38|0
1737587100000|2025-01-22 23:05:00|18.55|16.45|18.62|16.51|18.62|16.51|18.52|16.42|0
1737587400000|2025-01-22 23:10:00|18.59|16.48|18.6|16.49|18.63|16.52|18.55|16.45|0
1737587700000|2025-01-22 23:15:00|18.58|16.48|18.56|16.46|18.62|16.52|18.56|16.46|0
1737588000000|2025-01-22 23:20:00|18.55|16.45|18.57|16.47|18.58|16.48|18.55|16.45|0
1737588300000|2025-01-22 23:25:00|18.59|16.49|18.59|16.49|18.6|16.5|18.57|16.47|0
1737588600000|2025-01-22 23:30:00|18.6|16.5|18.64|16.53|18.64|16.53|18.57|16.47|0
1737588900000|2025-01-22 23:35:00|18.63|16.52|18.62|16.51|18.64|16.53|18.59|16.49|0
1737589200000|2025-01-22 23:40:00|18.63|16.52|18.57|16.47|18.64|16.53|18.55|16.45|0
1737589500000|2025-01-22 23:45:00|18.56|16.46|18.58|16.48|18.62|16.51|18.56|16.46|0
1737589800000|2025-01-22 23:50:00|18.59|16.47|18.55|16.45|18.59|16.48|18.55|16.45|0
1737590100000|2025-01-22 23:55:00|18.56|16.46|18.6|16.5|18.61|16.51|18.56|16.46|0
1737590400000|2025-01-23 00:00:00|18.62|16.52|18.57|16.46|18.63|16.52|18.55|16.45|0
1737590700000|2025-01-23 00:05:00|18.56|16.47|18.55|16.45|18.58|16.48|18.55|16.45|0
1737591000000|2025-01-23 00:10:00|18.57|16.47|18.55|16.45|18.58|16.48|18.54|16.44|0
1737591300000|2025-01-23 00:15:00|18.57|16.47|18.53|16.44|18.57|16.47|18.53|16.44|0
1737591600000|2025-01-23 00:20:00|18.54|16.45|18.62|16.51|18.62|16.51|18.53|16.44|0
1737591900000|2025-01-23 00:25:00|18.63|16.52|18.64|16.53|18.67|16.56|18.62|16.51|0
1737592200000|2025-01-23 00:30:00|18.63|16.52|18.62|16.51|18.65|16.53|18.6|16.49|0
1737592500000|2025-01-23 00:35:00|18.63|16.52|18.58|16.48|18.63|16.52|18.57|16.47|0
1737592800000|2025-01-23 00:40:00|18.59|16.49|18.65|16.54|18.65|16.54|18.58|16.49|0
1737593100000|2025-01-23 00:45:00|18.64|16.53|18.64|16.53|18.64|16.53|18.61|16.51|0
1737593400000|2025-01-23 00:50:00|18.65|16.54|18.61|16.5|18.67|16.56|18.61|16.5|0
1737593700000|2025-01-23 00:55:00|18.62|16.51|18.6|16.49|18.63|16.52|18.58|16.48|0
1737594000000|2025-01-23 01:00:00|18.59|16.48|18.55|16.45|18.59|16.49|18.53|16.44|0
1737594300000|2025-01-23 01:05:00|18.54|16.44|18.55|16.45|18.56|16.46|18.53|16.43|0
1737594600000|2025-01-23 01:10:00|18.54|16.44|18.54|16.44|18.55|16.45|18.52|16.43|0
1737594900000|2025-01-23 01:15:00|18.55|16.45|18.6|16.49|18.61|16.5|18.55|16.45|0
1737595200000|2025-01-23 01:20:00|18.61|16.5|18.6|16.5|18.62|16.51|18.59|16.48|0
1737595500000|2025-01-23 01:25:00|18.59|16.49|18.6|16.5|18.61|16.51|18.58|16.47|0
1737595800000|2025-01-23 01:30:00|18.58|16.48|18.59|16.49|18.6|16.5|18.57|16.46|0
1737596100000|2025-01-23 01:35:00|18.6|16.5|18.57|16.47|18.6|16.5|18.55|16.45|0
1737596400000|2025-01-23 01:40:00|18.56|16.46|18.58|16.48|18.6|16.49|18.55|16.45|0
1737596700000|2025-01-23 01:45:00|18.59|16.49|18.64|16.53|18.67|16.55|18.59|16.49|0
1737597000000|2025-01-23 01:50:00|18.63|16.52|18.68|16.57|18.68|16.57|18.63|16.52|0
1737597300000|2025-01-23 01:55:00|18.67|16.56|18.67|16.56|18.7|16.59|18.65|16.54|0
1737597600000|2025-01-23 02:00:00|18.68|16.57|18.75|16.63|18.75|16.63|18.68|16.56|0
1737597900000|2025-01-23 02:05:00|18.74|16.62|18.7|16.58|18.8|16.67|18.7|16.58|0
1737598200000|2025-01-23 02:10:00|18.71|16.59|18.72|16.6|18.75|16.62|18.7|16.58|0
1737598500000|2025-01-23 02:15:00|18.73|16.61|18.68|16.56|18.74|16.62|18.67|16.56|0
1737598800000|2025-01-23 02:20:00|18.67|16.57|18.67|16.56|18.7|16.58|18.67|16.55|0
1737599100000|2025-01-23 02:25:00|18.68|16.55|18.66|16.54|18.7|16.58|18.66|16.54|0
1737599400000|2025-01-23 02:30:00|18.65|16.53|18.66|16.54|18.66|16.54|18.64|16.53|0
1737599700000|2025-01-23 02:35:00|18.65|16.53|18.62|16.51|18.65|16.53|18.62|16.51|0
1737600000000|2025-01-23 02:40:00|18.63|16.52|18.64|16.53|18.68|16.57|18.63|16.52|0
1737600300000|2025-01-23 02:45:00|18.65|16.54|18.67|16.56|18.67|16.56|18.64|16.53|0
1737600600000|2025-01-23 02:50:00|18.68|16.55|18.66|16.55|18.68|16.56|18.63|16.52|0
1737600900000|2025-01-23 02:55:00|18.65|16.54|18.65|16.54|18.66|16.55|18.64|16.53|0
1737601200000|2025-01-23 03:00:00|18.66|16.55|18.58|16.48|18.66|16.55|18.57|16.47|0
1737601500000|2025-01-23 03:05:00|18.59|16.49|18.6|16.49|18.61|16.5|18.58|16.47|0
1737601800000|2025-01-23 03:10:00|18.61|16.5|18.66|16.55|18.68|16.57|18.61|16.5|0
1737602100000|2025-01-23 03:15:00|18.67|16.56|18.68|16.57|18.71|16.59|18.67|16.55|0
1737602400000|2025-01-23 03:20:00|18.67|16.56|18.67|16.56|18.68|16.57|18.65|16.53|0
1737602700000|2025-01-23 03:25:00|18.66|16.55|18.64|16.53|18.66|16.55|18.64|16.53|0
1737603000000|2025-01-23 03:30:00|18.65|16.54|18.63|16.52|18.68|16.57|18.63|16.52|0
1737603300000|2025-01-23 03:35:00|18.62|16.51|18.61|16.51|18.63|16.52|18.61|16.5|0
1737603600000|2025-01-23 03:40:00|18.6|16.5|18.62|16.51|18.64|16.53|18.59|16.48|0
1737603900000|2025-01-23 03:45:00|18.63|16.52|18.68|16.56|18.69|16.57|18.62|16.51|0
1737604200000|2025-01-23 03:50:00|18.67|16.55|18.66|16.55|18.68|16.56|18.65|16.54|0
1737604500000|2025-01-23 03:55:00|18.67|16.54|18.66|16.55|18.67|16.55|18.65|16.54|0
1737604800000|2025-01-23 04:00:00|18.67|16.54|18.64|16.53|18.67|16.54|18.63|16.52|0
1737605100000|2025-01-23 04:05:00|18.63|16.52|18.61|16.5|18.65|16.53|18.6|16.49|0
1737605400000|2025-01-23 04:10:00|18.6|16.49|18.6|16.49|18.62|16.51|18.6|16.49|0
1737605700000|2025-01-23 04:15:00|18.59|16.48|18.58|16.48|18.6|16.49|18.58|16.47|0
1737606000000|2025-01-23 04:20:00|18.57|16.46|18.54|16.44|18.57|16.47|18.54|16.44|0
1737606300000|2025-01-23 04:25:00|18.56|16.45|18.55|16.45|18.56|16.45|18.54|16.45|0
1737606600000|2025-01-23 04:30:00|18.56|16.46|18.55|16.45|18.56|16.46|18.55|16.45|0
1737606900000|2025-01-23 04:35:00|18.56|16.46|18.56|16.46|18.57|16.47|18.55|16.45|0
1737607200000|2025-01-23 04:40:00|18.55|16.45|18.56|16.46|18.57|16.47|18.55|16.45|0
1737607500000|2025-01-23 04:45:00|18.55|16.45|18.55|16.45|18.56|16.46|18.54|16.44|0
1737607800000|2025-01-23 04:50:00|18.54|16.44|18.53|16.43|18.54|16.44|18.52|16.42|0
1737608100000|2025-01-23 04:55:00|18.54|16.44|18.54|16.44|18.55|16.45|18.54|16.44|0
1737608400000|2025-01-23 05:00:00|18.55|16.45|18.54|16.44|18.55|16.45|18.52|16.42|0
1737608700000|2025-01-23 05:05:00|18.55|16.45|18.53|16.43|18.56|16.46|18.53|16.43|0
1737609000000|2025-01-23 05:10:00|18.52|16.42|18.52|16.42|18.53|16.43|18.51|16.41|0
1737609300000|2025-01-23 05:15:00|18.51|16.41|18.51|16.42|18.52|16.42|18.51|16.41|0
1737609600000|2025-01-23 05:20:00|18.52|16.41|18.53|16.43|18.53|16.43|18.51|16.41|0
1737609900000|2025-01-23 05:25:00|18.52|16.44|18.55|16.45|18.56|16.46|18.52|16.44|0
1737610200000|2025-01-23 05:30:00|18.56|16.46|18.57|16.47|18.59|16.48|18.56|16.46|0
1737610500000|2025-01-23 05:35:00|18.56|16.46|18.56|16.46|18.57|16.47|18.54|16.44|0
1737610800000|2025-01-23 05:40:00|18.57|16.31|18.72|16.6|18.73|16.61|18.4|16.31|0
1737611100000|2025-01-23 05:45:00|18.73|16.61|18.73|16.61|18.74|16.62|18.72|16.6|0
1737611400000|2025-01-23 05:50:00|18.76|16.64|18.75|16.63|18.77|16.64|18.75|16.63|0
1737611700000|2025-01-23 05:55:00|18.76|16.64|18.79|16.66|18.79|16.66|18.76|16.64|0
1737612000000|2025-01-23 06:00:00|18.78|16.65|18.78|16.65|18.79|16.66|18.76|16.63|0
1737612300000|2025-01-23 06:05:00|18.77|16.64|18.76|16.63|18.78|16.64|18.75|16.62|0
1737612600000|2025-01-23 06:10:00|18.75|16.62|18.73|16.61|18.76|16.63|18.73|16.61|0
1737612900000|2025-01-23 06:15:00|18.74|16.6|18.71|16.59|18.74|16.61|18.71|16.59|0
1737613200000|2025-01-23 06:20:00|18.72|16.6|18.79|16.66|18.79|16.66|18.71|16.59|0
1737613500000|2025-01-23 06:25:00|18.78|16.65|18.76|16.64|18.8|16.67|18.76|16.64|0
1737613800000|2025-01-23 06:30:00|18.78|16.65|18.8|16.67|18.8|16.67|18.76|16.64|0
1737614100000|2025-01-23 06:35:00|18.79|16.68|18.83|16.69|18.83|16.7|18.79|16.68|0
1737614400000|2025-01-23 06:40:00|18.84|16.7|18.83|16.7|18.85|16.72|18.82|16.69|0
1737614700000|2025-01-23 06:45:00|18.84|16.71|18.81|16.68|18.86|16.72|18.8|16.68|0
1737615000000|2025-01-23 06:50:00|18.8|16.69|18.83|16.7|18.83|16.7|18.8|16.68|0
1737615300000|2025-01-23 06:55:00|18.82|16.69|18.82|16.69|18.83|16.7|18.79|16.67|0
1737615600000|2025-01-23 07:00:00|18.81|16.68|18.8|16.67|18.81|16.68|18.78|16.66|0
1737615900000|2025-01-23 07:05:00|18.81|16.68|18.89|16.75|18.9|16.76|18.8|16.67|0
1737616200000|2025-01-23 07:10:00|18.86|16.72|18.86|16.72|18.88|16.74|18.84|16.71|0
1737616500000|2025-01-23 07:15:00|18.85|16.71|18.86|16.73|18.87|16.73|18.84|16.7|0
1737616800000|2025-01-23 07:20:00|18.87|16.72|18.82|16.69|18.87|16.73|18.81|16.68|0
1737617100000|2025-01-23 07:25:00|18.81|16.68|18.83|16.7|18.84|16.71|18.81|16.68|0
1737617400000|2025-01-23 07:30:00|18.86|16.73|18.85|16.72|18.86|16.73|18.83|16.7|0
1737617700000|2025-01-23 07:35:00|18.86|16.73|18.86|16.73|18.88|16.75|18.7|16.58|0
1737618000000|2025-01-23 07:40:00|18.87|16.74|18.9|16.76|18.94|16.8|18.86|16.73|0
1737618300000|2025-01-23 07:45:00|18.89|16.75|18.86|16.73|18.9|16.76|18.84|16.71|0
1737618600000|2025-01-23 07:50:00|18.87|16.74|18.93|16.79|18.95|16.8|18.86|16.74|0
1737618900000|2025-01-23 07:55:00|18.92|16.78|18.9|16.76|18.93|16.79|18.9|16.76|0
1737619200000|2025-01-23 08:00:00|18.87|16.74|18.95|16.8|19|16.85|18.86|16.73|0
1737619500000|2025-01-23 08:05:00|18.94|16.79|18.92|16.78|18.94|16.8|18.89|16.75|0
1737619800000|2025-01-23 08:10:00|18.93|16.79|18.93|16.79|18.94|16.8|18.89|16.75|0
1737620100000|2025-01-23 08:15:00|18.91|16.77|18.97|16.82|18.99|16.84|18.91|16.77|0
1737620400000|2025-01-23 08:20:00|18.98|16.83|18.9|16.76|19|16.85|18.89|16.75|0
1737620700000|2025-01-23 08:25:00|18.89|16.75|18.93|16.78|18.94|16.8|18.88|16.74|0
1737621000000|2025-01-23 08:30:00|18.92|16.82|19.02|16.86|19.02|16.86|18.92|16.8|0
1737621300000|2025-01-23 08:35:00|19.01|16.85|19.04|16.89|19.06|16.91|18.99|16.84|0
1737621600000|2025-01-23 08:40:00|19.03|16.88|19.02|16.87|19.09|16.93|19.01|16.86|0
1737621900000|2025-01-23 08:45:00|19.03|16.88|19.08|16.92|19.09|16.93|19|16.85|0
1737622200000|2025-01-23 08:50:00|19.07|16.91|19.16|16.99|19.16|16.99|19.05|16.89|0
1737622500000|2025-01-23 08:55:00|19.15|16.98|19.08|16.92|19.15|16.98|19.07|16.91|0
1737622800000|2025-01-23 09:00:00|19.06|16.9|19.09|16.93|19.11|16.94|19.03|16.87|0
1737623100000|2025-01-23 09:05:00|19.08|16.92|19.07|16.91|19.09|16.93|19|16.85|0
1737623400000|2025-01-23 09:10:00|19.08|16.92|19.14|16.98|19.15|16.98|19.08|16.92|0
1737623700000|2025-01-23 09:15:00|19.15|16.99|19.15|16.98|19.21|17.04|19.14|16.97|0
1737624000000|2025-01-23 09:20:00|19.14|16.97|19.08|16.92|19.16|16.99|19.07|16.91|0
1737624300000|2025-01-23 09:25:00|19.09|16.93|19.12|16.96|19.13|16.96|19.08|16.92|0
1737624600000|2025-01-23 09:30:00|19.11|16.95|19.06|16.9|19.14|16.97|19.03|16.88|0
1737624900000|2025-01-23 09:35:00|19.05|16.89|19.04|16.88|19.06|16.9|19|16.85|0
1737625200000|2025-01-23 09:40:00|19.06|16.89|19|16.85|19.07|16.91|18.99|16.84|0
1737625500000|2025-01-23 09:45:00|18.99|16.84|18.99|16.84|19|16.85|18.93|16.79|0
1737625800000|2025-01-23 09:50:00|18.98|16.83|18.89|16.75|18.99|16.84|18.88|16.74|0
1737626100000|2025-01-23 09:55:00|18.9|16.76|18.93|16.79|18.95|16.8|18.9|16.76|0
1737626400000|2025-01-23 10:00:00|18.92|16.78|18.93|16.79|18.95|16.8|18.88|16.74|0
1737626700000|2025-01-23 10:05:00|18.94|16.8|18.93|16.79|18.99|16.84|18.93|16.78|0
1737627000000|2025-01-23 10:10:00|18.9|16.78|18.84|16.71|18.93|16.78|18.84|16.71|0
1737627300000|2025-01-23 10:15:00|18.85|16.7|18.85|16.71|18.87|16.73|18.77|16.65|0
1737627600000|2025-01-23 10:20:00|18.86|16.72|18.89|16.76|18.92|16.78|18.83|16.7|0
1737627900000|2025-01-23 10:25:00|18.9|16.75|18.82|16.69|18.9|16.76|18.81|16.68|0
1737628200000|2025-01-23 10:30:00|18.83|16.7|18.87|16.74|18.87|16.74|18.83|16.7|0
1737628500000|2025-01-23 10:35:00|18.86|16.73|18.84|16.71|18.88|16.74|18.84|16.71|0
1737628800000|2025-01-23 10:40:00|18.85|16.72|18.89|16.75|18.9|16.76|18.84|16.72|0
1737629100000|2025-01-23 10:45:00|18.88|16.74|18.95|16.8|18.96|16.81|18.87|16.73|0
1737629400000|2025-01-23 10:50:00|18.96|16.81|18.96|16.81|18.98|16.84|18.94|16.79|0
1737629700000|2025-01-23 10:55:00|18.95|16.8|18.98|16.83|19|16.85|18.94|16.8|0
1737630000000|2025-01-23 11:00:00|19|16.85|18.91|16.77|19.01|16.86|18.88|16.74|0
1737630300000|2025-01-23 11:05:00|18.92|16.78|18.91|16.77|18.95|16.81|18.9|16.76|0
1737630600000|2025-01-23 11:10:00|18.93|16.79|18.92|16.78|18.95|16.81|18.92|16.78|0
1737630900000|2025-01-23 11:15:00|18.92|16.77|18.86|16.73|18.92|16.77|18.85|16.72|0
1737631200000|2025-01-23 11:20:00|18.87|16.71|18.82|16.69|18.87|16.72|18.81|16.68|0
1737631500000|2025-01-23 11:25:00|18.83|16.7|18.86|16.73|18.92|16.78|18.82|16.69|0
1737631800000|2025-01-23 11:30:00|18.85|16.72|18.82|16.69|18.87|16.73|18.78|16.66|0
1737632100000|2025-01-23 11:35:00|18.81|16.68|18.81|16.68|18.85|16.72|18.8|16.67|0
1737632400000|2025-01-23 11:40:00|18.82|16.69|18.78|16.65|18.83|16.7|18.76|16.64|0
1737632700000|2025-01-23 11:45:00|18.77|16.67|18.76|16.64|18.8|16.67|18.72|16.6|0
1737633000000|2025-01-23 11:50:00|18.77|16.65|18.73|16.61|18.79|16.66|18.73|16.61|0
1737633300000|2025-01-23 11:55:00|18.74|16.62|18.76|16.64|18.78|16.65|18.72|16.6|0
1737633600000|2025-01-23 12:00:00|18.74|16.63|18.79|16.67|18.81|16.68|18.71|16.59|0
1737633900000|2025-01-23 12:05:00|18.8|16.66|18.89|16.75|18.89|16.75|18.79|16.66|0
1737634200000|2025-01-23 12:10:00|18.9|16.76|18.86|16.72|18.91|16.77|18.86|16.72|0
1737634500000|2025-01-23 12:15:00|18.85|16.73|18.92|16.78|18.92|16.78|18.85|16.72|0
1737634800000|2025-01-23 12:20:00|18.91|16.77|18.85|16.71|18.91|16.77|18.85|16.71|0
1737635100000|2025-01-23 12:25:00|18.86|16.72|18.73|16.61|18.86|16.72|18.73|16.61|0
1737635400000|2025-01-23 12:30:00|18.75|16.63|18.74|16.62|18.77|16.64|18.72|16.6|0
1737635700000|2025-01-23 12:35:00|18.75|16.63|18.73|16.61|18.75|16.63|18.64|16.53|0
1737636000000|2025-01-23 12:40:00|18.72|16.6|18.72|16.6|18.75|16.63|18.7|16.58|0
1737636300000|2025-01-23 12:45:00|18.73|16.61|18.76|16.63|18.77|16.64|18.73|16.61|0
1737636600000|2025-01-23 12:50:00|18.75|16.62|18.68|16.56|18.76|16.63|18.66|16.55|0
1737636900000|2025-01-23 12:55:00|18.67|16.55|18.67|16.55|18.69|16.57|18.64|16.53|0
1737637200000|2025-01-23 13:00:00|18.64|16.53|18.62|16.51|18.69|16.57|18.62|16.51|0
1737637500000|2025-01-23 13:05:00|18.63|16.52|18.77|16.65|18.8|16.67|18.63|16.52|0
1737637800000|2025-01-23 13:10:00|18.75|16.63|18.82|16.69|18.82|16.69|18.74|16.62|0
1737638100000|2025-01-23 13:15:00|18.81|16.68|18.83|16.69|18.83|16.7|18.76|16.64|0
1737638400000|2025-01-23 13:20:00|18.82|16.68|18.76|16.63|18.83|16.69|18.75|16.63|0
1737638700000|2025-01-23 13:25:00|18.77|16.64|18.69|16.57|18.77|16.64|18.68|16.57|0
1737639000000|2025-01-23 13:30:00|18.68|16.58|18.73|16.61|18.8|16.68|18.58|16.47|0
1737639300000|2025-01-23 13:35:00|18.72|16.6|18.71|16.59|18.76|16.63|18.69|16.57|0
1737639600000|2025-01-23 13:40:00|18.7|16.58|18.7|16.58|18.71|16.59|18.65|16.54|0
1737639900000|2025-01-23 13:45:00|18.71|16.59|18.65|16.54|18.72|16.6|18.63|16.52|0
1737640200000|2025-01-23 13:50:00|18.66|16.53|18.66|16.54|18.66|16.54|18.62|16.51|0
1737640500000|2025-01-23 13:55:00|18.64|16.53|18.64|16.53|18.64|16.53|18.6|16.49|0
1737640800000|2025-01-23 14:00:00|18.61|16.5|18.65|16.54|18.65|16.54|18.59|16.48|0
1737641100000|2025-01-23 14:05:00|18.64|16.53|18.7|16.58|18.72|16.6|18.64|16.53|0
1737641400000|2025-01-23 14:10:00|18.71|16.59|18.72|16.6|18.73|16.61|18.7|16.58|0
1737641700000|2025-01-23 14:15:00|18.71|16.59|18.71|16.59|18.73|16.61|18.66|16.55|0
1737642000000|2025-01-23 14:20:00|18.72|16.6|18.69|16.57|18.72|16.6|18.68|16.56|0
1737642300000|2025-01-23 14:25:00|18.67|16.55|18.66|16.55|18.72|16.6|18.61|16.5|0
1737642600000|2025-01-23 14:30:00|18.69|16.57|18.63|16.52|18.76|16.64|18.63|16.52|0
1737642900000|2025-01-23 14:35:00|18.64|16.53|18.38|16.3|18.79|16.66|18.37|16.29|0
1737643200000|2025-01-23 14:40:00|18.37|16.29|18.35|16.27|18.45|16.36|18.32|16.24|0
1737643500000|2025-01-23 14:45:00|18.36|16.28|18.35|16.28|18.39|16.31|18.33|16.25|0
1737643800000|2025-01-23 14:50:00|18.34|16.26|18.33|16.26|18.36|16.28|18.32|16.24|0
1737644100000|2025-01-23 14:55:00|18.34|16.25|18.33|16.26|18.43|16.34|18.31|16.24|0
1737644400000|2025-01-23 15:00:00|18.35|16.27|18.46|16.37|18.5|16.41|18.33|16.26|0
1737644700000|2025-01-23 15:05:00|18.47|16.38|18.62|16.51|18.71|16.59|18.45|16.36|0
1737645000000|2025-01-23 15:10:00|18.61|16.5|18.56|16.46|18.65|16.54|18.55|16.45|0
1737645300000|2025-01-23 15:15:00|18.57|16.47|18.27|16.2|18.59|16.48|18.21|16.15|0
1737645600000|2025-01-23 15:20:00|18.26|16.19|18.25|16.18|18.32|16.24|18.2|16.14|0
1737645900000|2025-01-23 15:25:00|18.26|16.19|18.35|16.27|18.37|16.29|18.25|16.18|0
1737646200000|2025-01-23 15:30:00|18.34|16.26|18.19|16.13|18.37|16.29|18.18|16.12|0
1737646500000|2025-01-23 15:35:00|18.18|16.12|18.15|16.1|18.23|16.17|18.11|16.06|0
1737646800000|2025-01-23 15:40:00|18.14|16.09|18.04|16|18.17|16.11|18.04|16|0
1737647100000|2025-01-23 15:45:00|18.05|16.01|17.98|15.95|18.06|16.02|17.96|15.92|0
1737647400000|2025-01-23 15:50:00|17.99|15.96|18.26|16.19|18.26|16.2|17.95|15.92|0
1737647700000|2025-01-23 15:55:00|18.25|16.2|18.24|16.18|18.27|16.2|18.24|16.17|0
1737648000000|2025-01-23 16:00:00|18.23|16.16|18.11|16.06|18.23|16.16|18.07|16.02|0
1737648300000|2025-01-23 16:05:00|18.12|16.07|18.24|16.18|18.25|16.19|18.09|16.05|0
1737648600000|2025-01-23 16:10:00|18.23|16.17|18.12|16.07|18.39|16.31|18.09|16.04|0
1737648900000|2025-01-23 16:15:00|18.13|16.08|17.79|15.77|18.32|16.25|17.79|15.77|0
1737649200000|2025-01-23 16:20:00|17.8|15.78|17.72|15.72|17.83|15.81|17.66|15.66|0
1737649500000|2025-01-23 16:25:00|17.74|15.73|17.68|15.67|17.84|15.82|17.68|15.67|0
1737649800000|2025-01-23 16:30:00|17.82|15.8|17.69|15.68|17.84|15.82|17.64|15.64|0
1737650100000|2025-01-23 16:35:00|17.68|15.69|17.74|15.73|17.81|15.79|17.67|15.67|0
1737650400000|2025-01-23 16:40:00|17.73|15.72|17.66|15.66|17.75|15.74|17.65|15.65|0
1737650700000|2025-01-23 16:45:00|17.65|15.65|17.61|15.62|17.72|15.72|17.54|15.56|0
1737651000000|2025-01-23 16:50:00|17.6|15.61|17.72|15.72|17.8|15.78|17.6|15.61|0
1737651300000|2025-01-23 16:55:00|17.71|15.71|17.76|15.75|17.77|15.76|17.68|15.68|0
1737651600000|2025-01-23 17:00:00|17.78|15.76|17.85|15.83|17.87|15.84|17.78|15.76|0
1737651900000|2025-01-23 17:05:00|17.86|15.84|17.77|15.76|17.86|15.84|17.74|15.73|0
1737652200000|2025-01-23 17:10:00|17.78|15.77|17.71|15.7|17.78|15.77|17.7|15.7|0
1737652500000|2025-01-23 17:15:00|17.72|15.71|17.72|15.71|17.74|15.74|17.7|15.7|0
1737652800000|2025-01-23 17:20:00|17.73|15.72|17.77|15.76|17.8|15.78|17.72|15.71|0
1737653100000|2025-01-23 17:25:00|17.76|15.75|17.77|15.76|17.8|15.78|17.75|15.74|0
1737653400000|2025-01-23 17:30:00|17.78|15.77|17.81|15.8|17.86|15.84|17.76|15.75|0
1737653700000|2025-01-23 17:35:00|17.82|15.81|17.83|15.81|17.85|15.83|17.79|15.77|0
1737654000000|2025-01-23 17:40:00|17.84|15.82|17.76|15.75|17.87|15.85|17.76|15.75|0
1737654300000|2025-01-23 17:45:00|17.77|15.76|17.7|15.7|17.78|15.76|17.69|15.69|0
1737654600000|2025-01-23 17:50:00|17.69|15.69|17.65|15.65|17.7|15.7|17.61|15.62|0
1737654900000|2025-01-23 17:55:00|17.66|15.66|17.59|15.6|17.66|15.66|17.59|15.6|0
1737655200000|2025-01-23 18:00:00|17.58|15.59|17.58|15.59|17.61|15.61|17.54|15.56|0
1737655500000|2025-01-23 18:05:00|17.59|15.6|17.57|15.58|17.6|15.61|17.56|15.57|0
1737655800000|2025-01-23 18:10:00|17.58|15.59|17.46|15.48|17.58|15.59|17.43|15.46|0
1737656100000|2025-01-23 18:15:00|17.45|15.47|17.41|15.44|17.46|15.48|17.41|15.44|0
1737656400000|2025-01-23 18:20:00|17.4|15.43|17.38|15.41|17.43|15.46|17.37|15.4|0
1737656700000|2025-01-23 18:25:00|17.37|15.4|17.47|15.49|17.49|15.51|17.37|15.4|0
1737657000000|2025-01-23 18:30:00|17.46|15.48|17.38|15.42|17.46|15.48|17.38|15.41|0
1737657300000|2025-01-23 18:35:00|17.39|15.43|17.42|15.45|17.42|15.45|17.37|15.41|0
1737657600000|2025-01-23 18:40:00|17.43|15.46|17.48|15.5|17.53|15.54|17.42|15.45|0
1737657900000|2025-01-23 18:45:00|17.47|15.49|17.52|15.53|17.53|15.54|17.45|15.48|0
1737658200000|2025-01-23 18:50:00|17.53|15.54|17.51|15.53|17.53|15.55|17.47|15.49|0
1737658500000|2025-01-23 18:55:00|17.52|15.52|17.54|15.56|17.56|15.57|17.51|15.52|0
1737658800000|2025-01-23 19:00:00|17.55|15.57|17.59|15.6|17.6|15.61|17.51|15.53|0
1737659100000|2025-01-23 19:05:00|17.6|15.61|17.63|15.63|17.68|15.67|17.6|15.61|0
1737659400000|2025-01-23 19:10:00|17.64|15.64|17.66|15.66|17.68|15.68|17.62|15.63|0
1737659700000|2025-01-23 19:15:00|17.65|15.65|17.66|15.66|17.68|15.68|17.64|15.64|0
1737660000000|2025-01-23 19:20:00|17.67|15.67|17.58|15.59|17.69|15.69|17.57|15.58|0
1737660300000|2025-01-23 19:25:00|17.59|15.6|17.56|15.57|17.59|15.6|17.52|15.53|0
1737660600000|2025-01-23 19:30:00|17.54|15.56|17.5|15.52|17.56|15.57|17.45|15.48|0
1737660900000|2025-01-23 19:35:00|17.51|15.54|17.52|15.54|17.54|15.56|17.45|15.48|0
1737661200000|2025-01-23 19:40:00|17.51|15.53|17.5|15.51|17.52|15.54|17.47|15.49|0
1737661500000|2025-01-23 19:45:00|17.49|15.52|17.53|15.55|17.54|15.55|17.47|15.49|0
1737661800000|2025-01-23 19:50:00|17.52|15.54|17.53|15.54|17.54|15.55|17.48|15.51|0
1737662100000|2025-01-23 19:55:00|17.54|15.55|17.49|15.51|17.54|15.55|17.43|15.46|0
1737662400000|2025-01-23 20:00:00|17.5|15.52|17.53|15.54|17.56|15.58|17.48|15.5|0
1737662700000|2025-01-23 20:05:00|17.54|15.55|17.47|15.49|17.55|15.56|17.44|15.46|0
1737663000000|2025-01-23 20:10:00|17.46|15.48|17.41|15.44|17.5|15.52|17.4|15.43|0
1737663300000|2025-01-23 20:15:00|17.4|15.43|17.4|15.43|17.45|15.48|17.36|15.4|0
1737663600000|2025-01-23 20:20:00|17.39|15.42|17.35|15.39|17.43|15.46|17.35|15.39|0
1737663900000|2025-01-23 20:25:00|17.36|15.4|17.4|15.43|17.41|15.43|17.33|15.37|0
1737664200000|2025-01-23 20:30:00|17.39|15.42|17.43|15.46|17.49|15.51|17.39|15.42|0
1737664500000|2025-01-23 20:35:00|17.46|15.48|17.47|15.5|17.5|15.52|17.41|15.44|0
1737664800000|2025-01-23 20:40:00|17.48|15.51|17.5|15.52|17.52|15.54|17.47|15.49|0
1737665100000|2025-01-23 20:45:00|17.49|15.51|17.38|15.41|17.49|15.51|17.35|15.38|0
1737665400000|2025-01-23 20:50:00|17.34|15.37|17.16|15.22|17.34|15.37|17.16|15.22|0
1737665700000|2025-01-23 20:55:00|17.13|15.19|17.3|15.34|17.4|15.43|16.94|15.02|0
1737666000000|2025-01-23 21:00:00|17.26|15.31|17.38|15.41|17.41|15.44|17.26|15.31|0
1737666300000|2025-01-23 21:05:00|17.39|15.42|17.42|15.45|17.42|15.45|17.38|15.41|0
1737666600000|2025-01-23 21:10:00|17.41|15.44|17.41|15.44|17.42|15.45|17.36|15.4|0
1737666900000|2025-01-23 21:15:00|17.43|15.46|17.45|15.45|17.48|15.48|17.43|15.45|0
1737667200000|2025-01-23 21:20:00|17.46|15.46|17.49|15.49|17.5|15.5|17.46|15.46|0
1737667500000|2025-01-23 21:25:00|17.5|15.5|17.47|15.47|17.5|15.5|17.47|15.47|0
1737667800000|2025-01-23 21:30:00|17.49|15.49|17.48|15.48|17.5|15.5|17.48|15.48|0
1737668100000|2025-01-23 21:35:00|17.49|15.49|17.48|15.48|17.5|15.5|17.48|15.48|0
1737668400000|2025-01-23 21:40:00|17.49|15.49|17.49|15.49|17.49|15.49|17.48|15.48|0
1737668700000|2025-01-23 21:45:00|17.48|15.48|17.47|15.47|17.48|15.48|17.46|15.46|0
1737669000000|2025-01-23 21:50:00|17.48|15.48|17.43|15.43|17.48|15.48|17.43|15.43|0
1737669300000|2025-01-23 21:55:00|17.44|15.44|17.43|15.43|17.44|15.44|17.41|15.41|0
1737669600000|2025-01-23 22:00:00|17.44|15.44|17.43|15.43|17.44|15.44|17.42|15.42|0
1737669900000|2025-01-23 22:05:00|17.44|15.44|17.43|15.43|17.44|15.44|17.4|15.4|0
1737670200000|2025-01-23 22:10:00|17.42|15.42|17.41|15.41|17.43|15.43|17.41|15.41|0
1737670500000|2025-01-23 22:15:00|17.42|15.42|17.43|15.43|17.43|15.43|17.42|15.42|0
1737670800000|2025-01-23 22:20:00|17.42|15.42|17.42|15.42|17.42|15.42|17.42|15.42|0
1737671400000|2025-01-23 22:30:00|17.43|15.43|17.42|15.42|17.43|15.43|17.42|15.42|0
1737672000000|2025-01-23 22:40:00|17.41|15.41|17.41|15.41|17.41|15.41|17.41|15.41|0
1737672600000|2025-01-23 22:50:00|17.42|15.42|17.42|15.42|17.42|15.42|17.42|15.42|0
1737672900000|2025-01-23 22:55:00|17.43|15.43|17.42|15.42|17.43|15.43|17.42|15.42|0
1737673200000|2025-01-23 23:00:00|17.45|15.45|17.53|15.53|17.53|15.53|17.45|15.45|0
1737673500000|2025-01-23 23:05:00|17.52|15.52|17.53|15.53|17.53|15.53|17.47|15.47|0
1737673800000|2025-01-23 23:10:00|17.52|15.52|17.52|15.52|17.53|15.53|17.49|15.49|0
1737674100000|2025-01-23 23:15:00|17.53|15.53|17.52|15.52|17.53|15.53|17.51|15.51|0
1737674400000|2025-01-23 23:20:00|17.51|15.51|17.5|15.5|17.51|15.51|17.49|15.49|0
1737674700000|2025-01-23 23:25:00|17.51|15.51|17.5|15.5|17.51|15.51|17.5|15.5|0
1737675000000|2025-01-23 23:30:00|17.49|15.49|17.46|15.46|17.49|15.49|17.45|15.45|0
1737675300000|2025-01-23 23:35:00|17.45|15.45|17.45|15.45|17.45|15.45|17.44|15.44|0
1737675600000|2025-01-23 23:40:00|17.46|15.46|17.46|15.46|17.47|15.47|17.46|15.46|0
1737675900000|2025-01-23 23:45:00|17.45|15.45|17.48|15.48|17.49|15.49|17.44|15.44|0
1737676200000|2025-01-23 23:50:00|17.47|15.47|17.46|15.46|17.47|15.47|17.45|15.45|0
1737676500000|2025-01-23 23:55:00|17.45|15.45|17.44|15.44|17.46|15.46|17.42|15.42|0
1737676800000|2025-01-24 00:00:00|17.43|15.43|17.45|15.45|17.46|15.46|17.42|15.42|0
1737677100000|2025-01-24 00:05:00|17.44|15.44|17.46|15.46|17.46|15.46|17.43|15.43|0
1737677400000|2025-01-24 00:10:00|17.45|15.45|17.47|15.47|17.47|15.47|17.45|15.45|0
1737677700000|2025-01-24 00:15:00|17.46|15.46|17.45|15.45|17.47|15.47|17.44|15.44|0
1737678000000|2025-01-24 00:20:00|17.47|15.47|17.43|15.43|17.47|15.47|17.43|15.43|0
1737678300000|2025-01-24 00:25:00|17.44|15.44|17.46|15.46|17.46|15.46|17.44|15.44|0
1737678600000|2025-01-24 00:30:00|17.45|15.45|17.46|15.46|17.47|15.47|17.45|15.45|0
1737678900000|2025-01-24 00:35:00|17.47|15.47|17.46|15.46|17.48|15.48|17.45|15.45|0
1737679200000|2025-01-24 00:40:00|17.45|15.45|17.47|15.47|17.48|15.48|17.45|15.45|0
1737679500000|2025-01-24 00:45:00|17.48|15.48|17.49|15.49|17.5|15.5|17.46|15.46|0
1737679800000|2025-01-24 00:50:00|17.48|15.48|17.48|15.48|17.5|15.5|17.47|15.47|0
1737680100000|2025-01-24 00:55:00|17.47|15.47|17.46|15.46|17.51|15.51|17.46|15.46|0
1737680400000|2025-01-24 01:00:00|17.45|15.45|17.49|15.49|17.49|15.49|17.45|15.45|0
1737680700000|2025-01-24 01:05:00|17.48|15.48|17.43|15.43|17.48|15.48|17.43|15.43|0
1737681000000|2025-01-24 01:10:00|17.44|15.44|17.37|15.37|17.45|15.45|17.37|15.37|0
1737681300000|2025-01-24 01:15:00|17.36|15.36|17.66|15.66|17.66|15.66|17.35|15.35|0
1737681600000|2025-01-24 01:20:00|17.65|15.65|17.68|15.67|17.68|15.68|17.64|15.64|0
1737681900000|2025-01-24 01:25:00|17.67|15.68|17.72|15.71|17.72|15.71|17.67|15.67|0
1737682200000|2025-01-24 01:30:00|17.73|15.72|17.76|15.75|17.76|15.75|17.7|15.7|0
1737682500000|2025-01-24 01:35:00|17.75|15.74|17.76|15.75|17.77|15.76|17.73|15.72|0
1737682800000|2025-01-24 01:40:00|17.77|15.76|17.77|15.76|17.78|15.77|17.75|15.74|0
1737683100000|2025-01-24 01:45:00|17.76|15.75|17.72|15.71|17.77|15.76|17.72|15.71|0
1737683400000|2025-01-24 01:50:00|17.71|15.7|17.73|15.73|17.74|15.73|17.71|15.7|0
1737683700000|2025-01-24 01:55:00|17.72|15.72|17.7|15.7|17.73|15.72|17.7|15.7|0
1737684000000|2025-01-24 02:00:00|17.71|15.71|17.69|15.68|17.74|15.73|17.68|15.68|0
1737684300000|2025-01-24 02:05:00|17.68|15.69|17.68|15.68|17.69|15.69|17.66|15.66|0
1737684600000|2025-01-24 02:10:00|17.67|15.67|17.61|15.62|17.7|15.7|17.61|15.62|0
1737684900000|2025-01-24 02:15:00|17.59|15.6|17.48|15.5|17.6|15.61|17.45|15.47|0
1737685200000|2025-01-24 02:20:00|17.47|15.49|17.55|15.56|17.55|15.56|17.44|15.47|0
1737685500000|2025-01-24 02:25:00|17.54|15.55|17.53|15.54|17.55|15.57|17.53|15.54|0
1737685800000|2025-01-24 02:30:00|17.54|15.55|17.49|15.51|17.55|15.56|17.48|15.5|0
1737686100000|2025-01-24 02:35:00|17.5|15.52|17.48|15.5|17.5|15.52|17.46|15.49|0
1737686400000|2025-01-24 02:40:00|17.47|15.49|17.47|15.49|17.49|15.51|17.46|15.48|0
1737686700000|2025-01-24 02:45:00|17.48|15.5|17.49|15.51|17.5|15.52|17.45|15.48|0
1737687000000|2025-01-24 02:50:00|17.48|15.5|17.47|15.49|17.49|15.51|17.46|15.48|0
1737687300000|2025-01-24 02:55:00|17.46|15.48|17.46|15.48|17.49|15.51|17.46|15.48|0
1737687600000|2025-01-24 03:00:00|17.47|15.49|17.43|15.46|17.47|15.49|17.42|15.45|0
1737687900000|2025-01-24 03:05:00|17.44|15.47|17.49|15.51|17.49|15.51|17.44|15.46|0
1737688200000|2025-01-24 03:10:00|17.5|15.52|17.55|15.57|17.55|15.57|17.5|15.52|0
1737688500000|2025-01-24 03:15:00|17.56|15.56|17.57|15.58|17.59|15.6|17.55|15.56|0
1737688800000|2025-01-24 03:20:00|17.58|15.59|17.65|15.65|17.66|15.66|17.58|15.59|0
1737689100000|2025-01-24 03:25:00|17.64|15.64|17.71|15.71|17.73|15.72|17.63|15.64|0
1737689400000|2025-01-24 03:30:00|17.7|15.7|17.68|15.68|17.73|15.72|17.65|15.65|0
1737689700000|2025-01-24 03:35:00|17.67|15.67|17.68|15.68|17.7|15.7|17.67|15.67|0
1737690000000|2025-01-24 03:40:00|17.69|15.69|17.73|15.72|17.77|15.76|17.68|15.68|0
1737690300000|2025-01-24 03:45:00|17.74|15.73|17.7|15.7|17.75|15.74|17.69|15.69|0
1737690600000|2025-01-24 03:50:00|17.71|15.71|17.67|15.67|17.72|15.71|17.66|15.66|0
1737690900000|2025-01-24 03:55:00|17.66|15.66|17.71|15.71|17.71|15.71|17.66|15.66|0
1737691200000|2025-01-24 04:00:00|17.72|15.7|17.7|15.69|17.72|15.72|17.67|15.67|0
1737691500000|2025-01-24 04:05:00|17.71|15.7|17.7|15.7|17.73|15.72|17.7|15.69|0
1737691800000|2025-01-24 04:10:00|17.71|15.71|17.68|15.67|17.71|15.71|17.67|15.67|0
1737692100000|2025-01-24 04:15:00|17.67|15.68|17.76|15.75|17.78|15.77|17.67|15.68|0
1737692400000|2025-01-24 04:20:00|17.77|15.76|17.77|15.76|17.79|15.78|17.76|15.75|0
1737692700000|2025-01-24 04:25:00|17.78|15.77|17.8|15.78|17.84|15.82|17.78|15.77|0
1737693000000|2025-01-24 04:30:00|17.79|15.77|17.75|15.74|17.79|15.78|17.74|15.73|0
1737693300000|2025-01-24 04:35:00|17.74|15.73|17.74|15.73|17.75|15.74|17.72|15.72|0
1737693600000|2025-01-24 04:40:00|17.73|15.72|17.75|15.74|17.76|15.75|17.71|15.71|0
1737693900000|2025-01-24 04:45:00|17.74|15.73|17.73|15.72|17.75|15.74|17.72|15.72|0
1737694200000|2025-01-24 04:50:00|17.72|15.73|17.74|15.73|17.74|15.73|17.72|15.72|0
1737694500000|2025-01-24 04:55:00|17.73|15.72|17.73|15.72|17.73|15.72|17.71|15.7|0
1737694800000|2025-01-24 05:00:00|17.74|15.73|17.7|15.7|17.75|15.74|17.7|15.7|0
1737695100000|2025-01-24 05:05:00|17.71|15.69|17.7|15.7|17.71|15.7|17.69|15.69|0
1737695400000|2025-01-24 05:10:00|17.71|15.71|17.7|15.69|17.72|15.71|17.7|15.69|0
1737695700000|2025-01-24 05:15:00|17.71|15.7|17.72|15.71|17.73|15.72|17.7|15.69|0
1737696000000|2025-01-24 05:20:00|17.71|15.7|17.71|15.71|17.72|15.72|17.7|15.69|0
1737696300000|2025-01-24 05:25:00|17.72|15.72|17.7|15.7|17.72|15.72|17.69|15.68|0
1737696600000|2025-01-24 05:30:00|17.71|15.71|17.7|15.7|17.71|15.71|17.69|15.69|0
1737696900000|2025-01-24 05:35:00|17.71|15.71|17.69|15.69|17.71|15.71|17.69|15.69|0
1737697200000|2025-01-24 05:40:00|17.7|15.7|17.67|15.67|17.7|15.7|17.67|15.67|0
1737697500000|2025-01-24 05:45:00|17.68|15.68|17.68|15.68|17.68|15.68|17.67|15.67|0
1737697800000|2025-01-24 05:50:00|17.69|15.69|17.72|15.71|17.72|15.71|17.68|15.68|0
1737698100000|2025-01-24 05:55:00|17.71|15.7|17.72|15.72|17.74|15.73|17.7|15.7|0
1737698400000|2025-01-24 06:00:00|17.73|15.71|17.73|15.73|17.75|15.74|17.72|15.71|0
1737698700000|2025-01-24 06:05:00|17.74|15.72|17.7|15.7|17.74|15.73|17.68|15.68|0
1737699000000|2025-01-24 06:10:00|17.71|15.71|17.67|15.67|17.71|15.71|17.66|15.66|0
1737699300000|2025-01-24 06:15:00|17.66|15.66|17.67|15.67|17.69|15.68|17.66|15.66|0
1737699600000|2025-01-24 06:20:00|17.66|15.66|17.66|15.66|17.68|15.67|17.65|15.65|0
1737699900000|2025-01-24 06:25:00|17.65|15.65|17.67|15.67|17.67|15.67|17.65|15.65|0
1737700200000|2025-01-24 06:30:00|17.66|15.66|17.63|15.63|17.66|15.66|17.63|15.63|0
1737700500000|2025-01-24 06:35:00|17.64|15.64|17.71|15.7|17.72|15.71|17.64|15.64|0
1737700800000|2025-01-24 06:40:00|17.72|15.71|17.7|15.69|17.73|15.72|17.69|15.69|0
1737701100000|2025-01-24 06:45:00|17.68|15.68|17.69|15.68|17.7|15.69|17.67|15.67|0
1737701400000|2025-01-24 06:50:00|17.7|15.69|17.69|15.69|17.7|15.7|17.68|15.68|0
1737701700000|2025-01-24 06:55:00|17.68|15.68|17.71|15.7|17.72|15.72|17.68|15.68|0
1737702000000|2025-01-24 07:00:00|17.7|15.71|17.73|15.72|17.76|15.75|17.7|15.7|0
1737702300000|2025-01-24 07:05:00|17.74|15.73|17.69|15.69|17.74|15.73|17.69|15.69|0
1737702600000|2025-01-24 07:10:00|17.68|15.68|17.72|15.71|17.73|15.72|17.66|15.66|0
1737702900000|2025-01-24 07:15:00|17.75|15.74|17.81|15.79|17.81|15.79|17.74|15.74|0
1737703200000|2025-01-24 07:20:00|17.77|15.76|17.76|15.75|17.78|15.76|17.74|15.73|0
1737703500000|2025-01-24 07:25:00|17.75|15.74|17.74|15.73|17.76|15.75|17.74|15.73|0
1737703800000|2025-01-24 07:30:00|17.75|15.74|17.75|15.74|17.76|15.75|17.73|15.72|0
1737704100000|2025-01-24 07:35:00|17.74|15.73|17.74|15.73|17.77|15.76|17.73|15.72|0
1737704400000|2025-01-24 07:40:00|17.75|15.74|17.75|15.74|17.77|15.75|17.73|15.72|0
1737704700000|2025-01-24 07:45:00|17.76|15.75|17.73|15.72|17.76|15.75|17.72|15.71|0
1737705000000|2025-01-24 07:50:00|17.75|15.74|17.8|15.78|17.81|15.79|17.75|15.74|0
1737705300000|2025-01-24 07:55:00|17.79|15.77|17.76|15.75|17.8|15.79|17.76|15.75|0
1737705600000|2025-01-24 08:00:00|17.75|15.74|17.74|15.73|17.79|15.78|17.73|15.73|0
1737705900000|2025-01-24 08:05:00|17.73|15.74|17.74|15.73|17.76|15.75|17.72|15.72|0
1737706200000|2025-01-24 08:10:00|17.73|15.74|17.67|15.67|17.75|15.74|17.67|15.67|0
1737706500000|2025-01-24 08:15:00|17.68|15.68|17.73|15.72|17.75|15.74|17.66|15.66|0
1737706800000|2025-01-24 08:20:00|17.74|15.73|17.68|15.67|17.74|15.73|17.68|15.67|0
1737707100000|2025-01-24 08:25:00|17.67|15.68|17.68|15.68|17.7|15.7|17.66|15.66|0
1737707400000|2025-01-24 08:30:00|17.71|15.71|17.68|15.68|17.74|15.73|17.65|15.65|0
1737707700000|2025-01-24 08:35:00|17.69|15.69|17.67|15.67|17.7|15.7|17.63|15.64|0
1737708000000|2025-01-24 08:40:00|17.66|15.66|17.68|15.68|17.71|15.7|17.65|15.66|0
1737708300000|2025-01-24 08:45:00|17.69|15.69|17.68|15.68|17.71|15.7|17.66|15.66|0
1737708600000|2025-01-24 08:50:00|17.69|15.69|17.71|15.7|17.71|15.7|17.66|15.66|0
1737708900000|2025-01-24 08:55:00|17.72|15.72|17.74|15.74|17.79|15.77|17.72|15.72|0
1737709200000|2025-01-24 09:00:00|17.72|15.73|17.67|15.67|17.74|15.73|17.67|15.67|0
1737709500000|2025-01-24 09:05:00|17.68|15.68|17.65|15.65|17.69|15.69|17.64|15.64|0
1737709800000|2025-01-24 09:10:00|17.66|15.66|17.65|15.65|17.68|15.68|17.65|15.65|0
1737710100000|2025-01-24 09:15:00|17.64|15.64|17.61|15.62|17.65|15.65|17.6|15.61|0
1737710400000|2025-01-24 09:20:00|17.6|15.61|17.58|15.59|17.6|15.61|17.56|15.58|0
1737710700000|2025-01-24 09:25:00|17.59|15.6|17.63|15.63|17.64|15.65|17.59|15.6|0
1737711000000|2025-01-24 09:30:00|17.62|15.62|17.61|15.61|17.63|15.63|17.56|15.57|0
1737711300000|2025-01-24 09:35:00|17.62|15.63|17.69|15.68|17.7|15.69|17.61|15.62|0
1737711600000|2025-01-24 09:40:00|17.68|15.69|17.67|15.67|17.7|15.7|17.65|15.66|0
1737711900000|2025-01-24 09:45:00|17.68|15.68|17.68|15.68|17.7|15.7|17.67|15.67|0
1737712200000|2025-01-24 09:50:00|17.69|15.69|17.67|15.67|17.7|15.7|17.66|15.66|0
1737712500000|2025-01-24 09:55:00|17.66|15.68|17.7|15.7|17.71|15.7|17.66|15.66|0
1737712800000|2025-01-24 10:00:00|17.69|15.69|17.7|15.7|17.7|15.7|17.68|15.68|0
1737713100000|2025-01-24 10:05:00|17.69|15.69|17.69|15.69|17.72|15.71|17.68|15.68|0
1737713400000|2025-01-24 10:10:00|17.7|15.7|17.73|15.73|17.74|15.73|17.7|15.7|0
1737713700000|2025-01-24 10:15:00|17.74|15.74|17.78|15.76|17.8|15.78|17.73|15.73|0
1737714000000|2025-01-24 10:20:00|17.77|15.75|17.79|15.77|17.79|15.77|17.75|15.74|0
1737714300000|2025-01-24 10:25:00|17.78|15.76|17.81|15.8|17.81|15.8|17.75|15.74|0
1737714600000|2025-01-24 10:30:00|17.81|15.8|17.79|15.78|17.83|15.81|17.77|15.76|0
1737714900000|2025-01-24 10:35:00|17.78|15.77|17.89|15.87|17.89|15.87|17.78|15.77|0
1737715200000|2025-01-24 10:40:00|17.88|15.86|17.9|15.87|17.92|15.89|17.84|15.82|0
1737715500000|2025-01-24 10:45:00|17.91|15.88|17.83|15.82|17.91|15.88|17.83|15.82|0
1737715800000|2025-01-24 10:50:00|17.84|15.81|17.77|15.76|17.84|15.81|17.77|15.76|0
1737716100000|2025-01-24 10:55:00|17.75|15.74|17.76|15.75|17.76|15.75|17.74|15.73|0
1737716400000|2025-01-24 11:00:00|17.75|15.74|17.76|15.75|17.78|15.76|17.74|15.73|0
1737716700000|2025-01-24 11:05:00|17.75|15.74|17.81|15.79|17.81|15.8|17.73|15.72|0
1737717000000|2025-01-24 11:10:00|17.8|15.78|17.78|15.77|17.82|15.8|17.76|15.75|0
1737717300000|2025-01-24 11:15:00|17.79|15.78|17.79|15.78|17.8|15.79|17.77|15.76|0
1737717600000|2025-01-24 11:20:00|17.8|15.79|17.8|15.78|17.81|15.79|17.79|15.78|0
1737717900000|2025-01-24 11:25:00|17.81|15.79|17.81|15.79|17.82|15.8|17.74|15.74|0
1737718200000|2025-01-24 11:30:00|17.82|15.8|17.77|15.76|17.83|15.82|17.73|15.73|0
1737718500000|2025-01-24 11:35:00|17.79|15.77|17.79|15.77|17.85|15.83|17.78|15.77|0
1737718800000|2025-01-24 11:40:00|17.8|15.78|17.75|15.74|17.8|15.79|17.75|15.74|0
1737719100000|2025-01-24 11:45:00|17.77|15.76|17.71|15.71|17.79|15.77|17.7|15.7|0
1737719400000|2025-01-24 11:50:00|17.72|15.72|17.77|15.76|17.78|15.77|17.72|15.72|0
1737719700000|2025-01-24 11:55:00|17.78|15.75|17.71|15.71|17.79|15.78|17.71|15.71|0
1737720000000|2025-01-24 12:00:00|17.73|15.72|17.65|15.66|17.74|15.73|17.65|15.66|0
1737720300000|2025-01-24 12:05:00|17.66|15.65|17.71|15.7|17.72|15.71|17.65|15.65|0
1737720600000|2025-01-24 12:10:00|17.7|15.69|17.69|15.69|17.7|15.7|17.67|15.67|0
1737720900000|2025-01-24 12:15:00|17.68|15.68|17.62|15.62|17.68|15.68|17.62|15.62|0
1737721200000|2025-01-24 12:20:00|17.61|15.61|17.58|15.59|17.61|15.61|17.58|15.59|0
1737721500000|2025-01-24 12:25:00|17.57|15.58|17.54|15.56|17.59|15.6|17.54|15.56|0
1737721800000|2025-01-24 12:30:00|17.55|15.57|17.58|15.59|17.59|15.59|17.54|15.56|0
1737722100000|2025-01-24 12:35:00|17.59|15.6|17.67|15.67|17.67|15.67|17.59|15.6|0
1737722400000|2025-01-24 12:40:00|17.66|15.66|17.66|15.66|17.68|15.68|17.66|15.66|0
1737722700000|2025-01-24 12:45:00|17.67|15.67|17.71|15.7|17.72|15.72|17.67|15.67|0
1737723000000|2025-01-24 12:50:00|17.7|15.69|17.72|15.71|17.73|15.72|17.66|15.66|0
1737723300000|2025-01-24 12:55:00|17.73|15.72|17.63|15.64|17.73|15.72|17.63|15.64|0
1737723600000|2025-01-24 13:00:00|17.64|15.65|17.7|15.69|17.71|15.7|17.63|15.64|0
1737723900000|2025-01-24 13:05:00|17.69|15.68|17.76|15.75|17.76|15.75|17.67|15.67|0
1737724200000|2025-01-24 13:10:00|17.77|15.76|17.73|15.72|17.8|15.79|17.71|15.71|0
1737724500000|2025-01-24 13:15:00|17.74|15.73|17.67|15.67|17.74|15.73|17.66|15.66|0
1737724800000|2025-01-24 13:20:00|17.68|15.68|17.71|15.7|17.75|15.74|17.68|15.68|0
1737725100000|2025-01-24 13:25:00|17.7|15.71|17.71|15.7|17.72|15.71|17.68|15.68|0
1737725400000|2025-01-24 13:30:00|17.7|15.69|17.75|15.74|17.77|15.76|17.69|15.69|0
1737725700000|2025-01-24 13:35:00|17.76|15.75|17.76|15.75|17.82|15.8|17.74|15.73|0
1737726000000|2025-01-24 13:40:00|17.77|15.76|17.8|15.78|17.81|15.8|17.77|15.76|0
1737726300000|2025-01-24 13:45:00|17.81|15.79|17.6|15.6|17.81|15.8|17.6|15.6|0
1737726600000|2025-01-24 13:50:00|17.59|15.61|17.6|15.61|17.61|15.62|17.59|15.59|0
1737726900000|2025-01-24 13:55:00|17.59|15.6|17.56|15.57|17.59|15.6|17.56|15.57|0
1737727200000|2025-01-24 14:00:00|17.57|15.58|17.52|15.54|17.58|15.59|17.51|15.53|0
1737727500000|2025-01-24 14:05:00|17.54|15.53|17.42|15.45|17.56|15.57|17.39|15.42|0
1737727800000|2025-01-24 14:10:00|17.41|15.44|17.47|15.5|17.47|15.5|17.38|15.42|0
1737728100000|2025-01-24 14:15:00|17.46|15.49|17.38|15.42|17.46|15.49|17.37|15.4|0
1737728400000|2025-01-24 14:20:00|17.39|15.41|17.35|15.38|17.41|15.43|17.34|15.37|0
1737728700000|2025-01-24 14:25:00|17.37|15.41|17.26|15.3|17.41|15.44|17.23|15.28|0
1737729000000|2025-01-24 14:30:00|17.26|15.3|17.54|15.56|17.54|15.56|17.15|15.21|0
1737729300000|2025-01-24 14:35:00|17.5|15.52|17.42|15.44|17.56|15.57|17.42|15.44|0
1737729600000|2025-01-24 14:40:00|17.43|15.45|17.42|15.44|17.46|15.48|17.35|15.39|0
1737729900000|2025-01-24 14:45:00|17.4|15.43|17.33|15.37|17.4|15.43|17.21|15.26|0
1737730200000|2025-01-24 14:50:00|17.34|15.36|17.37|15.4|17.5|15.51|17.29|15.33|0
1737730500000|2025-01-24 14:55:00|17.36|15.39|17.37|15.41|17.47|15.49|17.35|15.38|0
1737730800000|2025-01-24 15:00:00|17.36|15.4|17.57|15.58|17.62|15.63|17.3|15.34|0
1737731100000|2025-01-24 15:05:00|17.59|15.6|17.57|15.58|17.61|15.62|17.49|15.51|0
1737731400000|2025-01-24 15:10:00|17.56|15.57|17.64|15.64|17.68|15.67|17.52|15.54|0
1737731700000|2025-01-24 15:15:00|17.65|15.65|17.57|15.58|17.7|15.69|17.35|15.39|0
1737732000000|2025-01-24 15:20:00|17.58|15.59|17.62|15.63|17.72|15.71|17.58|15.59|0
1737732300000|2025-01-24 15:25:00|17.61|15.61|17.71|15.71|17.74|15.73|17.61|15.61|0
1737732600000|2025-01-24 15:30:00|17.7|15.7|17.65|15.65|17.7|15.7|17.63|15.64|0
1737732900000|2025-01-24 15:35:00|17.66|15.66|17.77|15.75|17.8|15.79|17.6|15.61|0
1737733200000|2025-01-24 15:40:00|17.76|15.73|17.73|15.72|17.77|15.75|17.7|15.7|0
1737733500000|2025-01-24 15:45:00|17.75|15.74|17.62|15.62|17.76|15.75|17.61|15.62|0
1737733800000|2025-01-24 15:50:00|17.63|15.63|17.7|15.7|17.73|15.72|17.6|15.61|0
1737734100000|2025-01-24 15:55:00|17.72|15.71|17.75|15.74|17.75|15.74|17.65|15.66|0
1737734400000|2025-01-24 16:00:00|17.76|15.75|17.61|15.62|17.78|15.77|17.52|15.54|0
1737734700000|2025-01-24 16:05:00|17.62|15.63|17.45|15.47|17.63|15.63|17.44|15.47|0
1737735000000|2025-01-24 16:10:00|17.44|15.48|17.47|15.49|17.49|15.51|17.42|15.45|0
1737735300000|2025-01-24 16:15:00|17.46|15.48|17.46|15.48|17.51|15.53|17.42|15.45|0
1737735600000|2025-01-24 16:20:00|17.47|15.49|17.42|15.45|17.47|15.49|17.4|15.43|0
1737735900000|2025-01-24 16:25:00|17.41|15.44|17.36|15.39|17.42|15.45|17.36|15.39|0
1737736200000|2025-01-24 16:30:00|17.35|15.38|17.35|15.38|17.37|15.41|17.34|15.37|0
1737736500000|2025-01-24 16:35:00|17.34|15.37|17.31|15.35|17.39|15.42|17.28|15.33|0
1737736800000|2025-01-24 16:40:00|17.32|15.36|17.56|15.57|17.58|15.59|17.26|15.3|0
1737737100000|2025-01-24 16:45:00|17.57|15.58|17.54|15.56|17.58|15.59|17.54|15.56|0
1737737400000|2025-01-24 16:50:00|17.53|15.55|17.23|15.28|17.54|15.56|17.19|15.24|0
1737737700000|2025-01-24 16:55:00|17.22|15.27|17.48|15.5|17.51|15.53|17.22|15.27|0
1737738000000|2025-01-24 17:00:00|17.46|15.48|17.46|15.48|17.54|15.55|17.42|15.45|0
1737738300000|2025-01-24 17:05:00|17.47|15.49|17.43|15.46|17.51|15.53|17.36|15.39|0
1737738600000|2025-01-24 17:10:00|17.42|15.45|17.49|15.51|17.51|15.53|17.13|15.19|0
1737738900000|2025-01-24 17:15:00|17.5|15.52|17.42|15.45|17.51|15.53|17.42|15.45|0
1737739200000|2025-01-24 17:20:00|17.41|15.44|17.32|15.36|17.43|15.45|17.28|15.33|0
1737739500000|2025-01-24 17:25:00|17.31|15.35|17.49|15.51|17.53|15.55|17.28|15.33|0
1737739800000|2025-01-24 17:30:00|17.5|15.52|17.45|15.47|17.51|15.53|17.43|15.46|0
1737740100000|2025-01-24 17:35:00|17.44|15.46|17.5|15.52|17.51|15.53|17.43|15.46|0
1737740400000|2025-01-24 17:40:00|17.49|15.51|17.51|15.53|17.53|15.54|17.47|15.49|0
1737740700000|2025-01-24 17:45:00|17.52|15.54|17.53|15.54|17.54|15.55|17.46|15.49|0
1737741000000|2025-01-24 17:50:00|17.52|15.53|17.63|15.64|17.7|15.69|17.51|15.53|0
1737741300000|2025-01-24 17:55:00|17.62|15.62|17.75|15.74|17.8|15.78|17.62|15.62|0
1737741600000|2025-01-24 18:00:00|17.79|15.77|17.73|15.72|17.8|15.79|17.68|15.68|0
1737741900000|2025-01-24 18:05:00|17.75|15.74|17.82|15.8|17.82|15.8|17.74|15.73|0
1737742200000|2025-01-24 18:10:00|17.83|15.81|17.69|15.68|17.83|15.81|17.49|15.51|0
1737742500000|2025-01-24 18:15:00|17.66|15.66|17.64|15.64|17.71|15.71|17.6|15.61|0
1737742800000|2025-01-24 18:20:00|17.66|15.66|17.63|15.63|17.68|15.68|17.6|15.61|0
1737743100000|2025-01-24 18:25:00|17.66|15.66|17.69|15.69|17.72|15.71|17.62|15.63|0
1737743400000|2025-01-24 18:30:00|17.68|15.68|17.76|15.75|17.76|15.75|17.58|15.59|0
1737743700000|2025-01-24 18:35:00|17.77|15.76|17.69|15.69|17.78|15.77|17.67|15.67|0
1737744000000|2025-01-24 18:40:00|17.7|15.7|17.79|15.77|17.8|15.78|17.7|15.7|0
1737744300000|2025-01-24 18:45:00|17.8|15.78|17.8|15.78|17.87|15.85|17.72|15.71|0
1737744600000|2025-01-24 18:50:00|17.81|15.79|17.84|15.82|17.85|15.83|17.77|15.76|0
1737744900000|2025-01-24 18:55:00|17.83|15.81|18.03|15.99|18.14|16.08|17.83|15.81|0
1737745200000|2025-01-24 19:00:00|18.04|16|18.1|16.05|18.12|16.06|17.9|15.88|0
1737745500000|2025-01-24 19:05:00|18.09|16.04|18.19|16.13|18.2|16.14|18.06|16.01|0
1737745800000|2025-01-24 19:10:00|18.17|16.11|18.15|16.1|18.23|16.17|18.08|16.03|0
1737746100000|2025-01-24 19:15:00|18.14|16.09|18.18|16.12|18.2|16.14|18.04|16|0
1737746400000|2025-01-24 19:20:00|18.19|16.13|17.74|15.74|18.19|16.13|17.73|15.73|0
1737746700000|2025-01-24 19:25:00|18.07|16.03|18.05|16.01|18.08|16.03|17.92|15.89|0
1737747000000|2025-01-24 19:30:00|18.06|16.02|18.09|16.04|18.1|16.05|17.99|15.95|0
1737747300000|2025-01-24 19:35:00|18.1|16.05|18.04|16|18.1|16.05|18.01|15.97|0
1737747600000|2025-01-24 19:40:00|18.06|16.01|18.04|16|18.08|16.03|18.01|15.97|0
1737747900000|2025-01-24 19:45:00|18.05|15.99|17.97|15.94|18.05|16|17.96|15.92|0
1737748200000|2025-01-24 19:50:00|17.98|15.95|17.9|15.87|17.99|15.95|17.88|15.86|0
1737748500000|2025-01-24 19:55:00|17.91|15.88|18.06|16.02|18.07|16.03|17.9|15.87|0
1737748800000|2025-01-24 20:00:00|18.07|16.03|17.92|15.89|18.11|16.06|17.91|15.88|0
1737749100000|2025-01-24 20:05:00|17.94|15.91|18.06|16.02|18.07|16.02|17.93|15.9|0
1737749400000|2025-01-24 20:10:00|18.05|16.01|17.98|15.94|18.08|16.03|17.97|15.93|0
1737749700000|2025-01-24 20:15:00|17.99|15.95|18.11|16.06|18.11|16.06|17.97|15.93|0
1737750000000|2025-01-24 20:20:00|18.1|16.05|18.07|16.02|18.17|16.11|18.06|16.01|0
1737750300000|2025-01-24 20:25:00|18.08|16.03|18.18|16.12|18.21|16.15|18.05|16.01|0
1737750600000|2025-01-24 20:30:00|18.13|16.08|18.19|16.13|18.19|16.13|18.05|16|0
1737750900000|2025-01-24 20:35:00|18.21|16.15|18.18|16.13|18.21|16.15|18.15|16.09|0
1737751200000|2025-01-24 20:40:00|18.2|16.14|18.15|16.09|18.27|16.2|18.13|16.08|0
1737751500000|2025-01-24 20:45:00|18.16|16.11|17.84|15.82|18.17|16.12|17.8|15.78|0
1737751800000|2025-01-24 20:50:00|17.71|15.7|17.7|15.69|17.76|15.75|17.65|15.65|0
1737752100000|2025-01-24 20:55:00|17.71|15.7|17.55|15.56|17.71|15.7|17.48|15.5|0
1737752400000|2025-01-24 21:00:00|17.56|15.57|17.58|15.59|17.6|15.61|17.53|15.55|0
1737752700000|2025-01-24 21:05:00|17.59|15.6|17.64|15.64|17.64|15.64|17.58|15.59|0
1737753000000|2025-01-24 21:10:00|17.63|15.63|17.67|15.67|17.75|15.74|17.63|15.63|0
1737942300000|2025-01-27 01:45:00|21.29|18.17|21.37|18.25|21.4|18.28|21.26|18.14|0
1737942600000|2025-01-27 01:50:00|21.39|18.27|21.22|18.1|21.42|18.3|21.2|18.08|0
1737942900000|2025-01-27 01:55:00|21.23|18.11|21.2|18.08|21.29|18.17|21.18|18.06|0
1737943200000|2025-01-27 02:00:00|21.22|18.1|21.19|18.07|21.25|18.13|21.17|18.05|0
1737943500000|2025-01-27 02:05:00|21.21|18.09|22.18|19.06|22.19|19.07|21.2|18.08|0
1737943800000|2025-01-27 02:10:00|22.19|19.07|22.3|19.18|22.31|19.19|22.19|19.07|0
1737944100000|2025-01-27 02:15:00|22.31|19.19|22.26|19.14|22.32|19.2|22.24|19.12|0
1737944400000|2025-01-27 02:20:00|22.27|19.15|22.14|19.02|22.27|19.15|22.12|19|0
1737944700000|2025-01-27 02:25:00|22.13|19.01|22.13|19.01|22.16|19.04|22.11|18.99|0
1737945000000|2025-01-27 02:30:00|22.12|19|22.05|18.93|22.15|19.03|22.03|18.91|0
1737945300000|2025-01-27 02:35:00|22.06|18.94|22.12|19|22.13|19.01|22.06|18.94|0
1737945600000|2025-01-27 02:40:00|22.11|18.99|22.08|18.96|22.12|19|22.05|18.93|0
1737945900000|2025-01-27 02:45:00|22.07|18.95|22.08|18.96|22.12|19|22.06|18.94|0
1737946200000|2025-01-27 02:50:00|22.09|18.97|22.04|18.92|22.09|18.97|22|18.88|0
1737946500000|2025-01-27 02:55:00|22.03|18.91|22.07|18.95|22.08|18.96|22.03|18.91|0
1737946800000|2025-01-27 03:00:00|22.06|18.94|21.97|18.85|22.14|19.02|21.97|18.85|0
1737947100000|2025-01-27 03:05:00|21.96|18.84|21.96|18.84|21.99|18.87|21.94|18.82|0
1737947400000|2025-01-27 03:10:00|21.95|18.83|21.84|18.72|21.97|18.85|21.84|18.72|0
1737947700000|2025-01-27 03:15:00|21.85|18.73|21.81|18.69|21.85|18.73|21.79|18.67|0
1737948000000|2025-01-27 03:20:00|21.82|18.7|21.38|18.26|21.86|18.74|21.35|18.23|0
1737948300000|2025-01-27 03:25:00|21.37|18.25|21.34|18.22|21.38|18.26|21.32|18.2|0
1737948600000|2025-01-27 03:30:00|21.35|18.23|21.4|18.28|21.4|18.28|21.34|18.22|0
1737948900000|2025-01-27 03:35:00|21.39|18.27|21.39|18.27|21.48|18.36|21.37|18.25|0
1737949200000|2025-01-27 03:40:00|21.38|18.26|21.37|18.25|21.4|18.28|21.33|18.21|0
1737949500000|2025-01-27 03:45:00|21.38|18.26|21.42|18.3|21.44|18.32|21.37|18.25|0
1737949800000|2025-01-27 03:50:00|21.43|18.31|21.45|18.33|21.47|18.35|21.41|18.29|0
1737950100000|2025-01-27 03:55:00|21.44|18.32|21.44|18.32|21.46|18.34|21.41|18.29|0
1737950400000|2025-01-27 04:00:00|21.42|18.3|21.44|18.32|21.46|18.34|21.41|18.29|0
1737950700000|2025-01-27 04:05:00|21.43|18.31|21.5|18.38|21.54|18.42|21.42|18.3|0
1737951000000|2025-01-27 04:10:00|21.51|18.39|21.52|18.4|21.57|18.45|21.5|18.38|0
1737951300000|2025-01-27 04:15:00|21.53|18.41|21.6|18.48|21.62|18.5|21.51|18.39|0
1737951600000|2025-01-27 04:20:00|21.61|18.49|21.62|18.5|21.68|18.56|21.59|18.47|0
1737951900000|2025-01-27 04:25:00|21.61|18.49|21.56|18.44|21.62|18.5|21.55|18.43|0
1737952200000|2025-01-27 04:30:00|21.55|18.43|21.71|18.59|21.72|18.6|21.55|18.43|0
1737952500000|2025-01-27 04:35:00|21.7|18.58|21.76|18.64|21.79|18.67|21.68|18.56|0
1737952800000|2025-01-27 04:40:00|21.77|18.65|21.7|18.58|21.77|18.65|21.67|18.55|0
1737953100000|2025-01-27 04:45:00|21.69|18.57|21.69|18.57|21.71|18.59|21.64|18.52|0
1737953400000|2025-01-27 04:50:00|21.7|18.58|21.68|18.56|21.72|18.6|21.68|18.56|0
1737953700000|2025-01-27 04:55:00|21.69|18.57|21.68|18.56|21.69|18.57|21.65|18.53|0
1737954000000|2025-01-27 05:00:00|21.69|18.57|21.71|18.59|21.71|18.59|21.64|18.52|0
1737954300000|2025-01-27 05:05:00|21.7|18.58|21.79|18.67|21.79|18.67|21.69|18.57|0
1737954600000|2025-01-27 05:10:00|21.8|18.68|21.77|18.65|21.89|18.77|21.74|18.62|0
1737954900000|2025-01-27 05:15:00|21.76|18.64|21.78|18.66|21.78|18.66|21.71|18.59|0
1737955200000|2025-01-27 05:20:00|21.77|18.65|21.93|18.81|21.93|18.81|21.75|18.63|0
1737955500000|2025-01-27 05:25:00|21.92|18.8|22.16|19.04|22.18|19.06|21.92|18.8|0
1737955800000|2025-01-27 05:30:00|22.15|19.03|22.18|19.06|22.2|19.08|22.09|18.97|0
1737956100000|2025-01-27 05:35:00|22.19|19.07|22.12|19|22.22|19.1|22.11|18.99|0
1737956400000|2025-01-27 05:40:00|22.11|18.99|22.15|19.03|22.28|19.16|22.11|18.99|0
1737956700000|2025-01-27 05:45:00|22.17|19.05|22.23|19.11|22.29|19.17|22.14|19.02|0
1737957000000|2025-01-27 05:50:00|22.24|19.12|22.91|19.79|22.99|19.87|22.22|19.1|0
1737957300000|2025-01-27 05:55:00|22.89|19.77|22.96|19.84|23.01|19.89|22.89|19.77|0
1737957600000|2025-01-27 06:00:00|22.97|19.85|23|19.88|23|19.88|22.9|19.78|0
1737957900000|2025-01-27 06:05:00|22.99|19.87|23.1|19.98|23.13|20.01|22.95|19.83|0
1737958200000|2025-01-27 06:10:00|23.09|19.97|23.04|19.92|23.12|20|23.03|19.91|0
1737958500000|2025-01-27 06:15:00|23.03|19.91|23|19.88|23.08|19.96|22.96|19.84|0
1737958800000|2025-01-27 06:20:00|23.01|19.89|23.16|20.04|23.19|20.07|23|19.88|0
1737959100000|2025-01-27 06:25:00|23.15|20.03|23.14|20.02|23.16|20.04|23.1|19.98|0
1737959400000|2025-01-27 06:30:00|23.15|20.03|23.3|20.18|23.32|20.2|23.15|20.03|0
1737959700000|2025-01-27 06:35:00|23.29|20.17|23.51|20.39|23.64|20.52|23.27|20.15|0
1737960000000|2025-01-27 06:40:00|23.49|20.37|23.85|20.73|24.15|21.03|23.4|20.28|0
1737960300000|2025-01-27 06:45:00|23.84|20.72|23.92|20.8|23.95|20.83|23.84|20.72|0
1737960600000|2025-01-27 06:50:00|23.91|20.79|23.77|20.65|23.91|20.79|23.76|20.64|0
1737960900000|2025-01-27 06:55:00|23.75|20.63|23.8|20.68|23.81|20.69|23.66|20.54|0
1737961200000|2025-01-27 07:00:00|23.79|20.67|23.07|20.19|23.79|20.98|23|20.12|0
1737961500000|2025-01-27 07:05:00|23.05|20.17|23.24|20.36|23.24|20.36|23.04|20.16|0
1737961800000|2025-01-27 07:10:00|23.25|20.37|23.39|20.51|23.4|20.52|23.22|20.34|0
1737962100000|2025-01-27 07:15:00|23.4|20.52|24.67|21.79|24.77|21.89|23.38|20.5|0
1737962400000|2025-01-27 07:20:00|24.64|21.76|24.66|21.78|24.66|21.78|24.48|21.6|0
1737962700000|2025-01-27 07:25:00|24.65|21.77|24.57|21.69|24.7|21.82|24.38|21.5|0
1737963000000|2025-01-27 07:30:00|24.59|21.71|24.61|21.73|24.67|21.79|24.49|21.61|0
1737963300000|2025-01-27 07:35:00|24.6|21.72|24.57|21.69|24.63|21.75|24.35|21.47|0
1737963600000|2025-01-27 07:40:00|24.56|21.68|23.89|21.01|24.6|21.72|23.61|20.73|0
1737963900000|2025-01-27 07:45:00|23.88|21|23.98|21.1|24.02|21.14|23.86|20.98|0
1737964200000|2025-01-27 07:50:00|23.97|21.09|24.13|21.25|24.14|21.26|23.9|21.02|0
1737964500000|2025-01-27 07:55:00|24.14|21.26|24.52|21.64|24.54|21.66|24.1|21.22|0
1737964800000|2025-01-27 08:00:00|24.49|21.61|24.27|21.39|24.56|21.68|23.97|21.09|0
1737965100000|2025-01-27 08:05:00|24.26|21.38|24.39|21.51|24.49|21.61|24.18|21.3|0
1737965400000|2025-01-27 08:10:00|24.35|21.47|24.5|21.62|24.59|21.71|24.35|21.47|0
1737965700000|2025-01-27 08:15:00|24.51|21.63|24.89|22.01|24.97|22.09|24.51|21.63|0
1737966000000|2025-01-27 08:20:00|24.88|22|25.03|22.15|25.14|22.26|24.79|21.91|0
1737966300000|2025-01-27 08:25:00|25.04|22.16|24.9|22.02|25.05|22.17|24.66|21.78|0
1737966600000|2025-01-27 08:30:00|24.95|22.07|24.91|22.03|25.08|22.2|24.82|21.94|0
1737966900000|2025-01-27 08:35:00|24.92|22.04|25.23|22.35|26.61|23.73|24.69|21.81|0
1737967200000|2025-01-27 08:40:00|25.22|22.34|25.39|22.51|25.51|22.63|25.2|22.32|0
1737967500000|2025-01-27 08:45:00|25.41|22.53|25.12|22.24|25.43|22.55|25.01|22.13|0
1737967800000|2025-01-27 08:50:00|25.11|22.23|25.09|22.21|25.18|22.3|24.97|22.09|0
1737968100000|2025-01-27 08:55:00|25.1|22.22|25.09|22.21|25.34|22.46|25.07|22.19|0
1737968400000|2025-01-27 09:00:00|25.11|22.23|25.4|22.52|25.52|22.64|25.08|22.2|0
1737968700000|2025-01-27 09:05:00|25.38|22.5|25.33|22.45|25.44|22.56|25.21|22.33|0
1737969000000|2025-01-27 09:10:00|25.32|22.44|25.18|22.3|25.37|22.49|24.95|22.07|0
1737969300000|2025-01-27 09:15:00|25.17|22.29|25.22|22.34|25.22|22.34|24.99|22.11|0
1737969600000|2025-01-27 09:20:00|25.19|22.31|24.99|22.11|25.21|22.33|24.93|22.05|0
1737969900000|2025-01-27 09:25:00|24.97|22.09|25.15|22.27|25.15|22.27|24.87|21.99|0
1737970200000|2025-01-27 09:30:00|25.16|22.28|25.08|22.2|25.23|22.35|24.93|22.05|0
1737970500000|2025-01-27 09:35:00|25.09|22.21|24.84|21.96|25.13|22.25|24.84|21.96|0
1737970800000|2025-01-27 09:40:00|24.86|21.98|24.96|22.08|24.97|22.09|24.73|21.85|0
1737971100000|2025-01-27 09:45:00|24.97|22.09|25.06|22.18|25.3|22.42|24.93|22.05|0
1737971400000|2025-01-27 09:50:00|25.08|22.2|24.9|22.02|25.08|22.2|24.86|21.98|0
1737971700000|2025-01-27 09:55:00|24.92|22.04|25.19|22.31|25.21|22.33|24.89|22.01|0
1737972000000|2025-01-27 10:00:00|25.18|22.3|25.77|22.89|25.8|22.92|25.15|22.27|0
1737972300000|2025-01-27 10:05:00|25.71|22.83|25.54|22.66|25.77|22.89|25.51|22.63|0
1737972600000|2025-01-27 10:10:00|25.55|22.67|26.69|23.81|26.7|23.82|25.08|22.2|0
1737972900000|2025-01-27 10:15:00|26.7|23.82|26.96|24.08|26.98|24.1|26.68|23.8|0
1737973200000|2025-01-27 10:20:00|26.94|24.06|26.82|23.94|26.98|24.1|26.72|23.84|0
1737973500000|2025-01-27 10:25:00|26.78|23.9|26.94|24.06|26.98|24.1|26.78|23.9|0
1737973800000|2025-01-27 10:30:00|26.95|24.07|27.24|24.36|27.24|24.36|26.87|23.99|0
1737974100000|2025-01-27 10:35:00|27.22|24.34|27.12|24.24|27.28|24.4|27.01|24.13|0
1737974400000|2025-01-27 10:40:00|27.11|24.23|27.52|24.64|27.52|24.64|26.71|23.83|0
1737974700000|2025-01-27 10:45:00|27.51|24.63|27.82|24.94|27.9|25.02|27.46|24.58|0
1737975000000|2025-01-27 10:50:00|27.81|24.93|28.54|25.18|29.42|26.54|27.48|24.6|0
1737975300000|2025-01-27 10:55:00|28.58|25.22|30.17|26.81|30.31|26.95|28.13|24.77|0
1737975600000|2025-01-27 11:00:00|30.23|26.87|29.15|25.79|30.29|26.93|29|25.64|0
1737975900000|2025-01-27 11:05:00|29.18|25.82|28.78|25.42|29.25|25.89|28.62|25.26|0
1737976200000|2025-01-27 11:10:00|28.8|25.44|28.61|25.25|29.08|25.72|28.59|25.23|0
1737976500000|2025-01-27 11:15:00|28.59|25.23|28.86|25.5|28.94|25.58|28.44|25.08|0
1737976800000|2025-01-27 11:20:00|28.85|25.49|28.78|25.42|28.91|25.55|28.55|25.19|0
1737977100000|2025-01-27 11:25:00|28.81|25.45|29.04|25.68|29.38|26.02|28.67|25.31|0
1737977400000|2025-01-27 11:30:00|29.07|25.71|28.68|25.32|29.14|25.78|28.64|25.28|0
1737977700000|2025-01-27 11:35:00|28.63|25.27|28.47|25.11|28.82|25.46|28.45|25.09|0
1737978000000|2025-01-27 11:40:00|28.5|25.14|27.99|24.63|29.18|25.82|27.93|24.57|0
1737978300000|2025-01-27 11:45:00|27.98|24.62|27.97|24.61|28.13|24.77|27.88|24.52|0
1737978600000|2025-01-27 11:50:00|27.96|24.6|28.11|24.75|28.31|24.95|27.94|24.58|0
1737978900000|2025-01-27 11:55:00|28.09|24.73|28.35|24.99|28.41|25.05|28.03|24.67|0
1737979200000|2025-01-27 12:00:00|28.33|24.97|28.21|24.85|28.38|25.02|27.95|24.59|0
1737979500000|2025-01-27 12:05:00|28.15|24.79|27.83|24.47|28.29|24.93|27.83|24.47|0
1737979800000|2025-01-27 12:10:00|27.8|24.44|27.71|24.35|27.96|24.6|27.71|24.35|0
1737980100000|2025-01-27 12:15:00|27.74|24.38|27.71|24.83|27.91|24.84|27.56|24.38|0
1737980400000|2025-01-27 12:20:00|27.72|24.84|27.44|24.56|27.78|24.9|27.41|24.53|0
1737980700000|2025-01-27 12:25:00|27.42|24.54|27.06|24.18|27.53|24.65|26.99|24.11|0
1737981000000|2025-01-27 12:30:00|27.09|24.21|27.08|24.2|27.17|24.29|27.04|24.16|0
1737981300000|2025-01-27 12:35:00|27.14|24.26|27.05|24.17|27.14|24.26|26.97|24.09|0
1737981600000|2025-01-27 12:40:00|27.03|24.15|26.67|23.79|27.04|24.16|26.66|23.78|0
1737981900000|2025-01-27 12:45:00|26.68|23.8|25.12|22.24|27.13|24.25|23.64|20.76|0
1737982200000|2025-01-27 12:50:00|25.11|22.23|26.72|23.84|26.88|24|25.11|22.23|0
1737982500000|2025-01-27 12:55:00|26.74|23.86|26.8|23.92|26.86|23.98|26.65|23.77|0
1737982800000|2025-01-27 13:00:00|26.79|23.91|26.72|23.84|27.1|24.22|26.72|23.84|0
1737983100000|2025-01-27 13:05:00|26.76|23.88|26.56|23.68|26.76|23.88|26.5|23.62|0
1737983400000|2025-01-27 13:10:00|26.53|23.65|26.46|23.58|26.6|23.72|26.41|23.53|0
1737983700000|2025-01-27 13:15:00|26.5|23.62|26.3|23.42|26.52|23.64|26.22|23.34|0
1737984000000|2025-01-27 13:20:00|26.34|23.46|26.32|23.44|26.4|23.52|26.1|23.22|0
1737984300000|2025-01-27 13:25:00|26.34|23.46|26.18|23.3|26.42|23.54|26.13|23.25|0
1737984600000|2025-01-27 13:30:00|26.17|23.29|26.51|23.63|26.53|23.65|26.11|23.23|0
1737984900000|2025-01-27 13:35:00|26.56|23.68|26.5|23.62|26.6|23.72|26.42|23.54|0
1737985200000|2025-01-27 13:40:00|26.48|23.6|26.19|23.31|26.53|23.65|23.74|20.86|0
1737985500000|2025-01-27 13:45:00|26.17|23.29|26.12|23.24|26.25|23.37|26|23.12|0
1737985800000|2025-01-27 13:50:00|26.14|23.26|26.21|23.33|26.31|23.43|26.14|23.26|0
1737986100000|2025-01-27 13:55:00|26.2|23.32|26.09|23.21|26.24|23.36|26.02|23.14|0
1737986400000|2025-01-27 14:00:00|26.07|23.19|26.35|23.47|26.35|23.47|26.07|23.19|0
1737986700000|2025-01-27 14:05:00|26.32|23.44|26.45|23.57|26.47|23.59|26.28|23.4|0
1737987000000|2025-01-27 14:10:00|26.43|23.55|26.42|23.54|26.6|23.72|26.41|23.53|0
1737987300000|2025-01-27 14:15:00|26.43|23.55|26.54|23.66|26.61|23.73|26.35|23.47|0
1737987600000|2025-01-27 14:20:00|26.55|23.67|26.56|23.68|26.58|23.7|26.4|23.52|0
1737987900000|2025-01-27 14:25:00|26.58|23.7|26.51|23.63|26.62|23.74|26.39|23.51|0
1737988200000|2025-01-27 14:30:00|26.53|23.65|24.33|21.45|26.56|23.68|24.14|21.26|0
1737988500000|2025-01-27 14:35:00|24.45|21.57|23.76|20.88|25.22|22.34|23.74|20.86|0
1737988800000|2025-01-27 14:40:00|23.75|20.87|23.2|20.32|24.15|21.27|22.97|20.09|0
1737989100000|2025-01-27 14:45:00|23.22|20.34|23.01|20.13|23.25|20.37|22.92|20.04|0
1737989400000|2025-01-27 14:50:00|23.1|20.22|22.77|19.89|23.2|20.32|22.64|19.76|0
1737989700000|2025-01-27 14:55:00|22.75|19.87|22.6|19.72|22.88|20|22.57|19.69|0
1737990000000|2025-01-27 15:00:00|22.61|19.73|23.01|20.13|23.06|20.18|22.56|19.68|0
1737990300000|2025-01-27 15:05:00|23|20.12|22.96|20.08|23.1|20.22|22.74|19.86|0
1737990600000|2025-01-27 15:10:00|22.99|20.11|22.98|20.1|23.11|20.23|22.79|19.91|0
1737990900000|2025-01-27 15:15:00|22.97|20.09|23.32|20.44|23.42|20.54|22.87|19.99|0
1737991200000|2025-01-27 15:20:00|23.34|20.46|23.09|20.21|23.65|20.77|22.72|19.84|0
1737991500000|2025-01-27 15:25:00|23.07|20.19|22.76|19.88|23.24|20.36|22.67|19.79|0
1737991800000|2025-01-27 15:30:00|22.78|19.9|22.83|19.95|23.6|20.72|22.62|19.74|0
1737992100000|2025-01-27 15:35:00|22.74|19.86|22.83|19.95|23.01|20.13|22.7|19.82|0
1737992400000|2025-01-27 15:40:00|22.77|19.89|22.73|19.85|22.91|20.03|22.67|19.79|0
1737992700000|2025-01-27 15:45:00|22.75|19.87|22.56|19.68|22.81|19.93|22.21|19.33|0
1737993000000|2025-01-27 15:50:00|22.55|19.67|22.36|19.48|22.61|19.73|22.17|19.29|0
1737993300000|2025-01-27 15:55:00|22.37|19.49|22.58|20.18|22.58|20.18|22.14|19.42|0
1737993600000|2025-01-27 16:00:00|22.57|20.17|22.92|20.52|22.95|20.55|22.08|19.68|0
1737993900000|2025-01-27 16:05:00|22.87|20.47|23.13|20.73|23.2|20.8|22.85|20.45|0
1737994200000|2025-01-27 16:10:00|23.12|20.72|23.32|20.92|23.43|21.03|22.91|20.51|0
1737994500000|2025-01-27 16:15:00|23.35|20.95|23.31|20.91|23.39|20.99|23.16|20.76|0
1737994800000|2025-01-27 16:20:00|23.25|20.85|23.63|21.23|23.66|21.26|23.25|20.85|0
1737995100000|2025-01-27 16:25:00|23.65|21.25|23.75|21.35|23.85|21.45|23.64|21.24|0
1737995400000|2025-01-27 16:30:00|23.76|21.36|23.96|21.56|24.02|21.62|23.76|21.36|0
1737995700000|2025-01-27 16:35:00|23.93|21.53|24.02|21.62|24.03|21.63|23.67|21.27|0
1737996000000|2025-01-27 16:40:00|24.01|21.61|23.85|21.45|24.04|21.64|23.85|21.45|0
1737996300000|2025-01-27 16:45:00|23.86|21.46|23.58|21.18|23.91|21.51|23.38|20.98|0
1737996600000|2025-01-27 16:50:00|23.63|21.23|23.81|21.41|23.83|21.43|23.39|20.99|0
1737996900000|2025-01-27 16:55:00|23.78|21.38|23.63|21.23|23.82|21.42|23.4|21|0
1737997200000|2025-01-27 17:00:00|23.6|21.2|23.14|20.74|23.69|21.29|23.03|20.63|0
1737997500000|2025-01-27 17:05:00|23.13|20.73|23.27|20.87|23.36|20.96|22.94|20.54|0
1737997800000|2025-01-27 17:10:00|23.28|20.88|23.13|20.73|23.3|20.9|22.97|20.57|0
1737998100000|2025-01-27 17:15:00|23.15|20.75|23.25|20.85|23.28|20.88|22.97|20.57|0
1737998400000|2025-01-27 17:20:00|23.24|20.84|23.22|20.82|23.44|21.04|23.19|20.79|0
1737998700000|2025-01-27 17:25:00|23.25|20.85|22.9|20.5|23.31|20.91|22.78|20.38|0
1737999000000|2025-01-27 17:30:00|22.89|20.49|22.74|20.34|22.98|20.58|22.74|20.34|0
1737999300000|2025-01-27 17:35:00|22.75|20.35|22.81|20.41|22.9|20.5|22.66|20.26|0
1737999600000|2025-01-27 17:40:00|22.8|20.4|23.06|20.66|23.19|20.79|22.79|20.39|0
1737999900000|2025-01-27 17:45:00|23.04|20.64|23.41|21.01|23.41|21.01|23.03|20.63|0
1738000200000|2025-01-27 17:50:00|23.39|20.99|23.59|21.19|23.65|21.25|23.39|20.99|0
1738000500000|2025-01-27 17:55:00|23.58|21.18|23.68|21.28|23.7|21.3|23.56|21.16|0
1738000800000|2025-01-27 18:00:00|23.67|21.27|23.96|21.56|24.06|21.66|23.09|20.69|0
1738001100000|2025-01-27 18:05:00|23.95|21.55|23.95|21.55|24|21.6|23.78|21.38|0
1738001400000|2025-01-27 18:10:00|23.96|21.56|23.95|21.55|24.01|21.61|23.85|21.45|0
1738001700000|2025-01-27 18:15:00|23.93|21.53|24|21.6|24.07|21.67|23.83|21.43|0
1738002000000|2025-01-27 18:20:00|23.96|21.56|24.01|21.61|24.06|21.66|23.84|21.44|0
1738002300000|2025-01-27 18:25:00|24|21.6|24.07|21.67|24.09|21.69|23.89|21.49|0
1738002600000|2025-01-27 18:30:00|24.08|21.68|23.75|21.35|24.08|21.68|23.61|21.21|0
1738002900000|2025-01-27 18:35:00|23.73|21.33|23.87|21.47|23.92|21.52|23.48|21.08|0
1738003200000|2025-01-27 18:40:00|23.85|21.45|23.4|21|23.88|21.48|23.31|20.91|0
1738003500000|2025-01-27 18:45:00|23.38|20.98|23.58|21.18|23.62|21.22|23.36|20.96|0
1738003800000|2025-01-27 18:50:00|23.59|21.19|23.48|21.08|23.63|21.23|23.39|20.99|0
1738004100000|2025-01-27 18:55:00|23.49|21.09|23.66|21.26|23.75|21.35|23.46|21.06|0
1738004400000|2025-01-27 19:00:00|23.64|21.24|23.4|21|23.65|21.25|23.3|20.9|0
1738004700000|2025-01-27 19:05:00|23.41|21.01|23.54|21.14|23.58|21.18|23.39|20.99|0
1738005000000|2025-01-27 19:10:00|23.52|21.12|23.29|20.89|23.56|21.16|23.18|20.78|0
1738005300000|2025-01-27 19:15:00|23.28|20.88|22.93|20.53|23.3|20.9|22.89|20.49|0
1738005600000|2025-01-27 19:20:00|22.94|20.54|22.7|20.3|23.32|20.92|22.67|20.27|0
1738005900000|2025-01-27 19:25:00|22.72|20.32|22.11|19.71|22.8|20.4|22.04|19.64|0
1738006200000|2025-01-27 19:30:00|22.1|19.7|22.26|19.86|22.42|20.02|22.1|19.7|0
1738006500000|2025-01-27 19:35:00|22.25|19.85|22.32|19.92|22.52|20.12|22.21|19.81|0
1738006800000|2025-01-27 19:40:00|22.39|19.99|22.63|20.23|22.68|20.28|22.02|19.62|0
1738007100000|2025-01-27 19:45:00|22.64|20.24|23.2|20.8|23.23|20.83|22.64|20.24|0
1738007400000|2025-01-27 19:50:00|23.18|20.78|23.17|20.77|23.39|20.99|23.11|20.71|0
1738007700000|2025-01-27 19:55:00|23.18|20.78|23.13|20.73|23.26|20.86|22.94|20.54|0
1738008000000|2025-01-27 20:00:00|23.11|20.71|23|20.6|23.14|20.74|22.89|20.49|0
1738008300000|2025-01-27 20:05:00|23.04|20.64|23.13|20.73|23.55|21.15|23.04|20.64|0
1738008600000|2025-01-27 20:10:00|23.15|20.75|23.3|20.9|23.33|20.93|23|20.6|0
1738008900000|2025-01-27 20:15:00|23.27|20.87|23.1|20.7|23.37|20.97|23.01|20.61|0
1738009200000|2025-01-27 20:20:00|23.07|20.67|22.9|20.5|23.12|20.72|22.81|20.41|0
1738009500000|2025-01-27 20:25:00|22.93|20.53|23.07|20.67|23.11|20.71|22.77|20.37|0
1738009800000|2025-01-27 20:30:00|22.96|20.56|23.09|20.69|23.18|20.78|22.92|20.52|0
1738010100000|2025-01-27 20:35:00|23.07|20.67|22.94|20.54|23.1|20.7|22.83|20.43|0
1738010400000|2025-01-27 20:40:00|22.92|20.52|22.7|20.3|22.99|20.59|22.69|20.29|0
1738010700000|2025-01-27 20:45:00|22.72|20.32|22.79|20.39|22.96|20.56|22.59|20.19|0
1738011000000|2025-01-27 20:50:00|22.78|20.38|22.83|20.43|23.06|20.66|22.67|20.27|0
1738011300000|2025-01-27 20:55:00|22.82|20.42|22.56|20.16|23.17|20.77|22.28|19.88|0
1738011600000|2025-01-27 21:00:00|22.38|19.98|22.07|19.67|22.46|20.06|21.98|19.58|0
1738011900000|2025-01-27 21:05:00|22.14|19.74|22.26|19.86|22.31|19.91|22.14|19.74|0
1738012200000|2025-01-27 21:10:00|22.24|19.84|22.23|19.83|22.35|19.95|22.19|19.79|0
1738012500000|2025-01-27 21:15:00|22.3|19.77|22.21|19.69|22.32|19.79|22.2|19.68|0
1738012800000|2025-01-27 21:20:00|22.23|19.71|22.12|19.61|22.26|19.74|22.07|19.58|0
1738013100000|2025-01-27 21:25:00|22.13|19.62|22.17|19.66|22.2|19.68|22.12|19.61|0
1738013400000|2025-01-27 21:30:00|22.16|19.65|22.17|19.66|22.22|19.7|22.15|19.64|0
1738013700000|2025-01-27 21:35:00|22.18|19.67|22.18|19.67|22.24|19.72|22.16|19.65|0
1738014000000|2025-01-27 21:40:00|22.17|19.66|22.2|19.69|22.22|19.71|22.16|19.65|0
1738014300000|2025-01-27 21:45:00|22.21|19.7|22.28|19.76|22.31|19.79|22.21|19.7|0
1738014600000|2025-01-27 21:50:00|22.29|19.77|22.31|19.78|22.31|19.78|22.27|19.75|0
1738014900000|2025-01-27 21:55:00|22.32|19.79|22.27|19.75|22.34|19.81|22.26|19.74|0
1738015200000|2025-01-27 22:00:00|22.26|19.74|22.24|19.72|22.27|19.75|22.22|19.71|0
1738015500000|2025-01-27 22:05:00|22.25|19.73|22.23|19.71|22.25|19.73|22.23|19.71|0
1738015800000|2025-01-27 22:10:00|22.24|19.72|22.25|19.73|22.25|19.73|22.24|19.72|0
1738016100000|2025-01-27 22:15:00|22.24|19.74|22.24|19.72|22.24|19.74|22.23|19.72|0
1738016400000|2025-01-27 22:20:00|22.27|19.75|22.23|19.72|22.27|19.75|22.23|19.72|0
1738016700000|2025-01-27 22:25:00|22.24|19.71|22.22|19.71|22.24|19.71|22.22|19.7|0
1738017000000|2025-01-27 22:30:00|22.21|19.7|22.19|19.68|22.23|19.71|22.19|19.68|0
1738017300000|2025-01-27 22:35:00|22.18|19.67|22.17|19.66|22.19|19.67|22.15|19.64|0
1738017600000|2025-01-27 22:40:00|22.16|19.65|22.14|19.63|22.16|19.65|22.13|19.63|0
1738017900000|2025-01-27 22:45:00|22.13|19.62|22.11|19.61|22.13|19.62|22.1|19.6|0
1738018200000|2025-01-27 22:50:00|22.13|19.62|22.11|19.61|22.16|19.65|22.1|19.6|0
1738018500000|2025-01-27 22:55:00|22.1|19.6|22|19.51|22.1|19.6|22|19.51|0
1738018800000|2025-01-27 23:00:00|21.86|19.38|22.15|19.65|22.18|19.67|21.86|19.38|0
1738019100000|2025-01-27 23:05:00|22.17|19.66|21.91|19.43|22.21|19.7|21.86|19.39|0
1738019400000|2025-01-27 23:10:00|21.92|19.44|22.16|19.65|22.18|19.67|21.92|19.44|0
1738019700000|2025-01-27 23:15:00|22.18|19.67|22.26|19.74|22.32|19.8|22.18|19.67|0
1738020000000|2025-01-27 23:20:00|22.24|19.73|22.32|19.79|22.69|20.12|22.22|19.71|0
1738020300000|2025-01-27 23:25:00|22.33|19.8|22.69|20.12|22.8|20.22|22.32|19.79|0
1738020600000|2025-01-27 23:30:00|22.65|20.09|22.59|20.03|22.71|20.14|22.53|19.98|0
1738020900000|2025-01-27 23:35:00|22.61|20.05|22.51|19.96|22.64|20.07|22.48|19.94|0
1738021200000|2025-01-27 23:40:00|22.47|19.93|22.35|19.82|22.47|19.93|22.32|19.79|0
1738021500000|2025-01-27 23:45:00|22.36|19.83|22.36|19.83|22.47|19.93|22.36|19.83|0
1738021800000|2025-01-27 23:50:00|22.35|19.82|22.15|19.64|22.35|19.82|22.14|19.63|0
1738022100000|2025-01-27 23:55:00|22.17|19.66|22.16|19.65|22.2|19.69|22.13|19.62|0
1738022400000|2025-01-28 00:00:00|22.17|19.66|22.21|19.7|22.22|19.71|22.08|19.58|0
1738022700000|2025-01-28 00:05:00|22.2|19.69|22.2|19.68|22.29|19.76|22.15|19.65|0
1738023000000|2025-01-28 00:10:00|22.22|19.7|22.31|19.78|22.36|19.83|22.22|19.7|0
1738023300000|2025-01-28 00:15:00|22.35|19.82|22.33|19.8|22.43|19.89|22.31|19.78|0
1738023600000|2025-01-28 00:20:00|22.35|19.82|22.43|19.89|22.48|19.94|22.25|19.73|0
1738023900000|2025-01-28 00:25:00|22.44|19.9|22.47|19.92|22.49|19.95|22.43|19.89|0
1738024200000|2025-01-28 00:30:00|22.53|19.93|22.58|20.03|22.72|20.15|22.52|19.93|0
1738024500000|2025-01-28 00:35:00|22.59|20.04|22.46|19.91|22.65|20.09|22.46|19.91|0
1738024800000|2025-01-28 00:40:00|22.45|19.9|22.47|19.93|22.55|20|22.45|19.9|0
1738025100000|2025-01-28 00:45:00|22.48|19.94|22.52|19.97|22.62|20.06|22.47|19.92|0
1738025400000|2025-01-28 00:50:00|22.53|19.98|22.53|19.98|22.54|19.99|22.4|19.86|0
1738025700000|2025-01-28 00:55:00|22.55|20|22.52|19.97|22.59|20.03|22.49|19.95|0
1738026000000|2025-01-28 01:00:00|22.49|19.95|22.39|19.86|22.5|19.95|22.38|19.85|0
1738026300000|2025-01-28 01:05:00|22.4|19.87|22.26|19.74|22.42|19.88|22.25|19.73|0
1738026600000|2025-01-28 01:10:00|22.27|19.76|22.21|19.7|22.29|19.77|22.18|19.67|0
1738026900000|2025-01-28 01:15:00|22.2|19.69|22.31|19.79|22.32|19.8|22.15|19.65|0
1738027200000|2025-01-28 01:20:00|22.3|19.78|22.23|19.72|22.32|19.8|22.21|19.7|0
1738027500000|2025-01-28 01:25:00|22.22|19.71|22.2|19.69|22.24|19.73|22.12|19.62|0
1738027800000|2025-01-28 01:30:00|22.15|19.75|22.17|19.77|22.24|19.84|22.14|19.74|0
1738028100000|2025-01-28 01:35:00|22.16|19.76|22.1|19.7|22.18|19.78|22.08|19.68|0
1738028400000|2025-01-28 01:40:00|22.12|19.72|22.16|19.76|22.18|19.78|22.11|19.71|0
1738028700000|2025-01-28 01:45:00|22.15|19.75|22.31|19.91|22.39|19.99|22.15|19.75|0
1738029000000|2025-01-28 01:50:00|22.3|19.9|22.18|19.78|22.31|19.91|22.18|19.78|0
1738029300000|2025-01-28 01:55:00|22.17|19.77|22.74|20.34|22.85|20.45|22.17|19.77|0
1738029600000|2025-01-28 02:00:00|22.85|20.45|22.63|20.23|22.91|20.51|22.58|20.18|0
1738029900000|2025-01-28 02:05:00|22.61|20.21|22.58|20.18|22.91|20.51|22.53|20.13|0
1738030200000|2025-01-28 02:10:00|22.59|20.19|22.55|20.15|22.59|20.19|22.48|20.08|0
1738030500000|2025-01-28 02:15:00|22.56|20.16|22.49|20.09|22.57|20.17|22.36|19.96|0
1738030800000|2025-01-28 02:20:00|22.47|20.07|22.5|20.1|22.55|20.15|22.45|20.05|0
1738031100000|2025-01-28 02:25:00|22.47|20.07|22.51|20.11|22.53|20.13|22.43|20.03|0
1738031400000|2025-01-28 02:30:00|22.52|20.12|22.48|20.08|22.58|20.18|22.48|20.08|0
1738031700000|2025-01-28 02:35:00|22.49|20.09|22.63|20.23|22.65|20.25|22.49|20.09|0
1738032000000|2025-01-28 02:40:00|22.65|20.25|22.65|20.25|22.68|20.28|22.58|20.18|0
1738032300000|2025-01-28 02:45:00|22.64|20.24|22.68|20.28|22.69|20.29|22.59|20.19|0
1738032600000|2025-01-28 02:50:00|22.66|20.26|22.55|20.15|22.74|20.34|22.55|20.15|0
1738032900000|2025-01-28 02:55:00|22.56|20.16|22.58|20.18|22.6|20.2|22.5|20.1|0
1738033200000|2025-01-28 03:00:00|22.59|20.19|22.54|20.14|22.63|20.23|22.54|20.14|0
1738033500000|2025-01-28 03:05:00|22.55|20.15|22.48|20.08|22.63|20.23|22.45|20.05|0
1738033800000|2025-01-28 03:10:00|22.47|20.07|22.49|20.09|22.5|20.1|22.43|20.03|0
1738034100000|2025-01-28 03:15:00|22.48|20.08|22.44|20.04|22.53|20.13|22.42|20.02|0
1738034400000|2025-01-28 03:20:00|22.45|20.05|22.43|20.03|22.45|20.05|22.36|19.96|0
1738034700000|2025-01-28 03:25:00|22.42|20.02|22.37|19.97|22.47|20.07|22.34|19.94|0
1738035000000|2025-01-28 03:30:00|22.35|19.95|22.49|20.09|22.49|20.09|22.26|19.86|0
1738035300000|2025-01-28 03:35:00|22.5|20.1|22.47|20.07|22.53|20.13|22.35|19.95|0
1738035600000|2025-01-28 03:40:00|22.46|20.06|22.47|20.07|22.5|20.1|22.43|20.03|0
1738035900000|2025-01-28 03:45:00|22.48|20.08|22.56|20.16|22.57|20.17|22.48|20.08|0
1738036200000|2025-01-28 03:50:00|22.57|20.17|22.61|20.21|22.62|20.22|22.51|20.11|0
1738036500000|2025-01-28 03:55:00|22.62|20.22|22.59|20.19|22.63|20.23|22.58|20.18|0
1738036800000|2025-01-28 04:00:00|22.6|20.2|22.63|20.23|22.65|20.25|22.58|20.18|0
1738037100000|2025-01-28 04:05:00|22.64|20.24|22.62|20.22|22.65|20.25|22.55|20.15|0
1738037400000|2025-01-28 04:10:00|22.61|20.21|22.5|20.1|22.63|20.23|22.47|20.07|0
1738037700000|2025-01-28 04:15:00|22.49|20.09|22.53|20.13|22.55|20.15|22.48|20.08|0
1738038000000|2025-01-28 04:20:00|22.54|20.14|22.55|20.15|22.61|20.21|22.5|20.1|0
1738038300000|2025-01-28 04:25:00|22.54|20.14|22.58|20.18|22.64|20.24|22.52|20.12|0
1738038600000|2025-01-28 04:30:00|22.59|20.19|22.54|20.14|22.65|20.25|22.52|20.12|0
1738038900000|2025-01-28 04:35:00|22.52|20.12|22.51|20.11|22.53|20.13|22.48|20.08|0
1738039200000|2025-01-28 04:40:00|22.5|20.1|22.51|20.11|22.54|20.14|22.47|20.07|0
1738039500000|2025-01-28 04:45:00|22.5|20.1|22.51|20.11|22.54|20.14|22.49|20.09|0
1738039800000|2025-01-28 04:50:00|22.52|20.12|22.5|20.1|22.54|20.14|22.49|20.09|0
1738040100000|2025-01-28 04:55:00|22.51|20.11|22.43|20.03|22.53|20.13|22.41|20.01|0
1738040400000|2025-01-28 05:00:00|22.44|20.04|22.44|20.04|22.46|20.06|22.32|19.92|0
1738040700000|2025-01-28 05:05:00|22.42|20.02|22.53|20.13|22.56|20.16|22.42|20.02|0
1738041000000|2025-01-28 05:10:00|22.54|20.14|22.58|20.18|22.61|20.21|22.52|20.12|0
1738041300000|2025-01-28 05:15:00|22.59|20.19|22.6|20.2|22.63|20.23|22.57|20.17|0
1738041600000|2025-01-28 05:20:00|22.59|20.19|22.61|20.21|22.64|20.24|22.59|20.19|0
1738041900000|2025-01-28 05:25:00|22.62|20.22|22.61|20.21|22.64|20.24|22.58|20.18|0
1738042200000|2025-01-28 05:30:00|22.59|20.19|22.66|20.26|22.68|20.28|22.57|20.17|0
1738042500000|2025-01-28 05:35:00|22.68|20.28|22.86|20.46|22.87|20.47|22.63|20.23|0
1738042800000|2025-01-28 05:40:00|22.87|20.47|22.73|20.33|22.87|20.47|22.73|20.33|0
1738043100000|2025-01-28 05:45:00|22.74|20.34|22.75|20.35|22.76|20.36|22.68|20.28|0
1738043400000|2025-01-28 05:50:00|22.74|20.34|22.71|20.31|22.75|20.35|22.7|20.3|0
1738043700000|2025-01-28 05:55:00|22.72|20.32|22.57|20.17|22.73|20.33|22.56|20.16|0
1738044000000|2025-01-28 06:00:00|22.56|20.16|22.5|20.1|22.58|20.18|22.48|20.08|0
1738044300000|2025-01-28 06:05:00|22.49|20.09|22.36|19.96|22.54|20.14|22.36|19.96|0
1738044600000|2025-01-28 06:10:00|22.35|19.95|22.66|20.26|22.69|20.29|22.35|19.95|0
1738044900000|2025-01-28 06:15:00|22.67|20.27|22.69|20.29|22.74|20.34|22.66|20.26|0
1738045200000|2025-01-28 06:20:00|22.68|20.28|22.69|20.29|22.71|20.31|22.66|20.26|0
1738045500000|2025-01-28 06:25:00|22.71|20.31|22.75|20.35|22.82|20.42|22.71|20.31|0
1738045800000|2025-01-28 06:30:00|22.7|20.3|22.72|20.32|22.72|20.32|22.62|20.22|0
1738046100000|2025-01-28 06:35:00|22.71|20.31|22.88|20.48|22.88|20.48|22.71|20.31|0
1738046400000|2025-01-28 06:40:00|22.87|20.47|22.89|20.49|22.93|20.53|22.85|20.45|0
1738046700000|2025-01-28 06:45:00|22.9|20.5|22.88|20.48|22.97|20.57|22.88|20.48|0
1738047000000|2025-01-28 06:50:00|22.9|20.5|22.88|20.48|22.92|20.52|22.86|20.46|0
1738047300000|2025-01-28 06:55:00|22.87|20.47|22.82|20.42|22.87|20.47|22.81|20.41|0
1738047600000|2025-01-28 07:00:00|22.83|20.43|22.9|20.5|22.98|20.58|22.81|20.41|0
1738047900000|2025-01-28 07:05:00|22.89|20.49|22.85|20.45|22.91|20.51|22.82|20.42|0
1738048200000|2025-01-28 07:10:00|22.84|20.44|22.87|20.47|22.89|20.49|22.75|20.35|0
1738048500000|2025-01-28 07:15:00|22.88|20.48|22.64|20.24|22.89|20.49|22.6|20.2|0
1738048800000|2025-01-28 07:20:00|22.63|20.23|22.51|20.11|22.71|20.31|22.5|20.1|0
1738049100000|2025-01-28 07:25:00|22.52|20.12|22.5|20.1|22.57|20.17|22.42|20.02|0
1738049400000|2025-01-28 07:30:00|22.51|20.11|22.39|19.99|22.6|20.2|22.38|19.98|0
1738049700000|2025-01-28 07:35:00|22.58|20.18|22.01|19.61|22.58|20.18|21.99|19.59|0
1738050000000|2025-01-28 07:40:00|22|19.6|22|19.6|22.07|19.67|22|19.6|0
1738050300000|2025-01-28 07:45:00|21.99|19.59|22.06|19.66|22.09|19.69|21.99|19.59|0
1738050600000|2025-01-28 07:50:00|22.05|19.65|22.18|19.78|22.19|19.79|22.05|19.65|0
1738050900000|2025-01-28 07:55:00|22.17|19.77|22.1|19.7|22.19|19.79|22.08|19.68|0
1738051200000|2025-01-28 08:00:00|22.09|19.69|21.91|19.51|22.12|19.72|21.91|19.51|0
1738051500000|2025-01-28 08:05:00|21.95|19.55|22.11|19.71|22.22|19.82|21.95|19.55|0
1738051800000|2025-01-28 08:10:00|22.1|19.7|22.24|19.84|22.31|19.91|22.1|19.7|0
1738052100000|2025-01-28 08:15:00|22.25|19.85|22.12|19.72|22.35|19.95|22.12|19.72|0
1738052400000|2025-01-28 08:20:00|22.1|19.7|22.11|19.71|22.16|19.76|22.02|19.62|0
1738052700000|2025-01-28 08:25:00|22.1|19.7|22.17|19.77|22.25|19.85|22.03|19.63|0
1738053000000|2025-01-28 08:30:00|22.16|19.76|21.95|19.55|22.17|19.77|21.95|19.55|0
1738053300000|2025-01-28 08:35:00|21.97|19.57|21.92|19.52|22.03|19.63|21.85|19.45|0
1738053600000|2025-01-28 08:40:00|21.94|19.54|21.84|19.44|21.99|19.59|21.83|19.43|0
1738053900000|2025-01-28 08:45:00|21.82|19.42|21.7|19.3|21.88|19.48|21.7|19.3|0
1738054200000|2025-01-28 08:50:00|21.71|19.31|21.6|19.2|21.77|19.37|21.52|19.12|0
1738054500000|2025-01-28 08:55:00|21.62|19.22|21.32|18.92|21.98|19.58|21.27|18.87|0
1738054800000|2025-01-28 09:00:00|21.31|18.91|21.23|18.83|21.43|19.03|21.12|18.73|0
1738055100000|2025-01-28 09:05:00|21.24|18.84|21.25|18.85|21.47|19.07|21.23|18.83|0
1738055400000|2025-01-28 09:10:00|21.24|18.84|21.32|18.92|21.33|18.93|21.23|18.83|0
1738055700000|2025-01-28 09:15:00|21.29|18.89|21.33|18.93|21.35|18.95|21.22|18.82|0
1738056000000|2025-01-28 09:20:00|21.34|18.94|21.33|18.93|21.36|18.96|21.29|18.89|0
1738056300000|2025-01-28 09:25:00|21.34|18.94|21.43|19.03|21.45|19.05|21.27|18.87|0
1738056600000|2025-01-28 09:30:00|21.42|19.02|21.44|19.04|21.54|19.14|21.41|19.01|0
1738056900000|2025-01-28 09:35:00|21.43|19.03|21.38|18.98|21.47|19.07|21.29|18.89|0
1738057200000|2025-01-28 09:40:00|21.37|18.97|21.25|18.85|21.4|19|21.25|18.85|0
1738057500000|2025-01-28 09:45:00|21.26|18.86|21.21|18.81|21.31|18.91|21.2|18.8|0
1738057800000|2025-01-28 09:50:00|21.22|18.82|21.24|18.84|21.27|18.87|21.21|18.81|0
1738058100000|2025-01-28 09:55:00|21.25|18.85|21|18.63|21.28|18.88|20.99|18.62|0
1738058400000|2025-01-28 10:00:00|20.99|18.62|20.94|18.57|21.03|18.65|20.92|18.55|0
1738058700000|2025-01-28 10:05:00|20.93|18.56|20.85|18.49|20.94|18.57|20.82|18.46|0
1738059000000|2025-01-28 10:10:00|20.86|18.5|20.72|18.38|21.04|18.66|20.62|18.29|0
1738059300000|2025-01-28 10:15:00|20.71|18.37|20.69|18.35|20.71|18.37|20.66|18.32|0
1738059600000|2025-01-28 10:20:00|20.68|18.34|20.7|18.36|20.7|18.36|20.61|18.27|0
1738059900000|2025-01-28 10:25:00|20.69|18.35|20.69|18.35|20.73|18.38|20.64|18.3|0
1738060200000|2025-01-28 10:30:00|20.68|18.34|20.74|18.39|20.74|18.39|20.64|18.3|0
1738060500000|2025-01-28 10:35:00|20.73|18.38|20.74|18.39|20.76|18.41|20.66|18.32|0
1738060800000|2025-01-28 10:40:00|20.73|18.38|20.75|18.4|20.78|18.43|20.71|18.36|0
1738061100000|2025-01-28 10:45:00|20.74|18.39|20.73|18.38|20.76|18.41|20.69|18.35|0
1738061400000|2025-01-28 10:50:00|20.72|18.37|20.78|18.42|20.78|18.42|20.66|18.32|0
1738061700000|2025-01-28 10:55:00|20.77|18.41|20.8|18.44|20.82|18.46|20.72|18.38|0
1738062000000|2025-01-28 11:00:00|20.94|18.57|20.91|18.54|20.98|18.6|20.9|18.53|0
1738062300000|2025-01-28 11:05:00|20.9|18.53|20.9|18.54|20.94|18.57|20.86|18.5|0
1738062600000|2025-01-28 11:10:00|20.91|18.53|20.83|18.47|20.92|18.55|20.81|18.45|0
1738062900000|2025-01-28 11:15:00|20.84|18.48|20.96|18.59|20.99|18.61|20.82|18.46|0
1738063200000|2025-01-28 11:20:00|20.95|18.58|21.08|18.69|21.11|18.72|20.94|18.57|0
1738063500000|2025-01-28 11:25:00|21.07|18.68|21.14|18.75|21.15|18.76|20.91|18.55|0
1738063800000|2025-01-28 11:30:00|21.12|18.73|21.29|18.89|21.31|18.91|21.09|18.7|0
1738064100000|2025-01-28 11:35:00|21.3|18.9|21.25|18.85|21.39|18.99|21.22|18.82|0
1738064400000|2025-01-28 11:40:00|21.23|18.83|21.19|18.79|21.26|18.86|21.16|18.76|0
1738064700000|2025-01-28 11:45:00|21.2|18.8|21.1|18.71|21.24|18.84|21.09|18.7|0
1738065000000|2025-01-28 11:50:00|21.11|18.72|21.22|18.82|21.23|18.83|21.1|18.71|0
1738065300000|2025-01-28 11:55:00|21.24|18.84|21.29|18.89|21.31|18.91|21.14|18.75|0
1738065600000|2025-01-28 12:00:00|21.24|18.84|21.52|19.12|21.55|19.15|21.24|18.84|0
1738065900000|2025-01-28 12:05:00|21.51|19.11|21.73|19.33|21.73|19.33|21.19|18.8|0
1738066200000|2025-01-28 12:10:00|21.74|19.34|21.8|19.4|21.85|19.45|21.73|19.33|0
1738066500000|2025-01-28 12:15:00|21.78|19.38|21.95|19.55|21.96|19.56|21.73|19.33|0
1738066800000|2025-01-28 12:20:00|21.96|19.56|21.8|19.4|22.01|19.61|21.77|19.37|0
1738067100000|2025-01-28 12:25:00|21.79|19.39|21.89|19.49|21.91|19.51|21.79|19.39|0
1738067400000|2025-01-28 12:30:00|21.93|19.53|21.84|19.44|22.01|19.61|21.81|19.41|0
1738067700000|2025-01-28 12:35:00|21.85|19.45|21.79|19.39|21.87|19.47|21.64|19.24|0
1738068000000|2025-01-28 12:40:00|21.78|19.38|21.68|19.28|21.8|19.4|21.67|19.27|0
1738068300000|2025-01-28 12:45:00|21.69|19.29|21.7|19.3|21.76|19.36|21.66|19.26|0
1738068600000|2025-01-28 12:50:00|21.69|19.29|21.5|19.1|21.69|19.29|21.49|19.09|0
1738068900000|2025-01-28 12:55:00|21.51|19.11|21.51|19.11|21.57|19.17|21.42|19.02|0
1738069200000|2025-01-28 13:00:00|21.52|19.12|21.52|19.12|21.53|19.13|21.42|19.02|0
1738069500000|2025-01-28 13:05:00|21.53|19.13|21.57|19.17|21.63|19.23|21.51|19.11|0
1738069800000|2025-01-28 13:10:00|21.58|19.18|21.44|19.04|21.58|19.18|21.41|19.01|0
1738070100000|2025-01-28 13:15:00|21.43|19.03|21.32|18.92|21.6|19.2|21.27|18.87|0
1738070400000|2025-01-28 13:20:00|21.31|18.91|21.03|18.65|21.32|18.92|21.03|18.65|0
1738070700000|2025-01-28 13:25:00|21.04|18.66|21.1|18.71|21.1|18.71|21.01|18.63|0
1738071000000|2025-01-28 13:30:00|21.11|18.72|21.27|18.87|21.34|18.94|21.03|18.65|0
1738071300000|2025-01-28 13:35:00|21.28|18.88|21.41|19.01|21.5|19.1|21.28|18.88|0
1738071600000|2025-01-28 13:40:00|21.42|19.02|21.54|19.14|21.57|19.17|21.37|18.97|0
1738071900000|2025-01-28 13:45:00|21.55|19.15|21.52|19.12|21.55|19.15|21.44|19.04|0
1738072200000|2025-01-28 13:50:00|21.54|19.14|21.56|19.16|21.6|19.2|21.31|18.91|0
1738072500000|2025-01-28 13:55:00|21.55|19.15|21.47|19.07|21.58|19.18|21.43|19.03|0
1738072800000|2025-01-28 14:00:00|21.48|19.08|21.42|19.02|21.52|19.12|21.35|18.95|0
1738073100000|2025-01-28 14:05:00|21.45|19.05|21.55|19.15|21.57|19.17|21.42|19.02|0
1738073400000|2025-01-28 14:10:00|21.56|19.16|21.54|19.14|21.58|19.18|21.47|19.07|0
1738073700000|2025-01-28 14:15:00|21.55|19.15|21.56|19.16|21.6|19.2|21.51|19.11|0
1738074000000|2025-01-28 14:20:00|21.55|19.15|21.52|19.12|21.57|19.17|21.45|19.05|0
1738074300000|2025-01-28 14:25:00|21.47|19.07|21.36|18.96|21.47|19.07|21.3|18.9|0
1738074600000|2025-01-28 14:30:00|21.33|18.93|21.79|19.39|21.86|19.46|21.29|18.89|0
1738074900000|2025-01-28 14:35:00|21.76|19.36|21.97|19.57|22.1|19.7|21.59|19.19|0
1738075200000|2025-01-28 14:40:00|21.94|19.54|22.29|19.89|22.32|19.92|21.89|19.49|0
1738075500000|2025-01-28 14:45:00|22.19|19.79|22.52|20.12|22.75|20.35|22.09|19.69|0
1738075800000|2025-01-28 14:50:00|22.47|20.07|22.14|19.74|22.64|20.24|21.89|19.49|0
1738076100000|2025-01-28 14:55:00|22.13|19.73|22.07|19.67|22.24|19.84|22.04|19.64|0
1738076400000|2025-01-28 15:00:00|22.06|19.66|21.42|19.02|22.31|19.91|21.41|19.01|0
1738076700000|2025-01-28 15:05:00|21.43|19.03|21.62|19.22|21.66|19.26|21.36|18.96|0
1738077000000|2025-01-28 15:10:00|21.63|19.23|21.02|18.64|21.73|19.33|20.96|18.59|0
1738077300000|2025-01-28 15:15:00|21.07|18.68|20.84|18.48|21.24|18.84|20.83|18.47|0
1738077600000|2025-01-28 15:20:00|20.87|18.51|20.43|18.12|20.91|18.54|20.43|18.12|0
1738077900000|2025-01-28 15:25:00|20.42|18.11|20.23|17.94|20.46|18.14|20.12|17.84|0
1738078200000|2025-01-28 15:30:00|20.26|17.97|20.45|18.13|20.5|18.18|20.22|17.93|0
1738078500000|2025-01-28 15:35:00|20.46|18.14|20.24|17.95|20.53|18.21|20.2|17.91|0
1738078800000|2025-01-28 15:40:00|20.29|17.99|20.09|17.81|20.74|18.39|20.08|17.8|0
1738079100000|2025-01-28 15:45:00|20.11|17.83|19.99|17.73|20.33|18.03|19.97|17.71|0
1738079400000|2025-01-28 15:50:00|20|17.74|19.33|17.14|20.03|17.77|19.21|17.03|0
1738079700000|2025-01-28 15:55:00|19.32|17.13|19.08|16.92|19.32|17.13|19.06|16.9|0
1738080000000|2025-01-28 16:00:00|19.07|16.91|19.33|17.14|19.52|17.31|18.91|16.77|0
1738080300000|2025-01-28 16:05:00|19.34|17.15|19.25|17.07|19.34|17.15|19.25|17.07|0
1738080600000|2025-01-28 16:10:00|19.26|17.08|19.37|17.18|19.41|17.21|19.12|16.96|0
1738080900000|2025-01-28 16:15:00|19.36|17.17|19.48|17.27|19.49|17.28|19.25|17.07|0
1738081200000|2025-01-28 16:20:00|19.5|17.29|19.74|17.5|19.76|17.52|19.44|17.24|0
1738081500000|2025-01-28 16:25:00|19.75|17.51|20.1|17.82|20.2|17.92|19.64|17.42|0
1738081800000|2025-01-28 16:30:00|20.07|17.8|19.95|17.7|20.1|17.82|19.93|17.68|0
1738082100000|2025-01-28 16:35:00|20.03|17.76|19.87|17.62|20.21|17.92|19.87|17.62|0
1738082400000|2025-01-28 16:40:00|19.89|17.64|20|17.74|20.26|17.97|19.84|17.59|0
1738082700000|2025-01-28 16:45:00|19.97|17.71|19.77|17.53|20.02|17.76|19.77|17.53|0
1738083000000|2025-01-28 16:50:00|19.76|17.52|19.8|17.56|20.22|17.93|19.76|17.52|0
1738083300000|2025-01-28 16:55:00|19.81|17.57|19.58|17.37|19.83|17.59|19.58|17.37|0
1738083600000|2025-01-28 17:00:00|19.6|17.38|19.51|17.3|19.64|17.42|19.5|17.3|0
1738083900000|2025-01-28 17:05:00|19.5|17.29|19.24|17.06|19.52|17.31|19.19|17.02|0
1738084200000|2025-01-28 17:10:00|19.22|17.05|19.2|17.02|19.25|17.07|19.13|16.97|0
1738084500000|2025-01-28 17:15:00|19.18|17.01|19.12|16.96|19.21|17.04|19.04|16.89|0
1738084800000|2025-01-28 17:20:00|19.11|16.95|19.08|16.92|19.18|17.01|19.04|16.89|0
1738085100000|2025-01-28 17:25:00|19.09|16.93|19.12|16.96|19.16|16.99|19.07|16.91|0
1738085400000|2025-01-28 17:30:00|19.11|16.95|19.07|16.91|19.14|16.97|19.06|16.9|0
1738085700000|2025-01-28 17:35:00|19.08|16.92|19.13|16.96|19.2|17.02|19.06|16.9|0
1738086000000|2025-01-28 17:40:00|19.14|16.97|19.18|17|19.26|17.08|19.12|16.95|0
1738086300000|2025-01-28 17:45:00|19.16|16.99|19.17|17|19.27|17.09|19.14|16.97|0
1738086600000|2025-01-28 17:50:00|19.19|17.02|19.08|16.92|19.2|17.03|19.07|16.92|0
1738086900000|2025-01-28 17:55:00|19.07|16.91|19.05|16.9|19.1|16.94|18.97|16.82|0
1738087200000|2025-01-28 18:00:00|19.04|16.89|18.9|16.76|19.09|16.93|18.88|16.74|0
1738087500000|2025-01-28 18:05:00|18.89|16.75|18.89|16.75|18.91|16.77|18.79|16.66|0
1738087800000|2025-01-28 18:10:00|18.88|16.74|18.78|16.65|18.89|16.75|18.78|16.65|0
1738088100000|2025-01-28 18:15:00|18.77|16.64|18.69|16.57|18.78|16.65|18.69|16.57|0
1738088400000|2025-01-28 18:20:00|18.7|16.58|18.81|16.68|18.88|16.74|18.69|16.57|0
1738088700000|2025-01-28 18:25:00|18.82|16.69|18.92|16.78|18.96|16.81|18.8|16.68|0
1738089000000|2025-01-28 18:30:00|18.91|16.77|18.82|16.69|18.92|16.78|18.8|16.67|0
1738089300000|2025-01-28 18:35:00|18.83|16.7|19|16.85|19|16.85|18.8|16.67|0
1738089600000|2025-01-28 18:40:00|19.03|16.88|19.02|16.87|19.15|16.98|18.99|16.84|0
1738089900000|2025-01-28 18:45:00|19.03|16.88|18.99|16.84|19.13|16.97|18.98|16.83|0
1738090200000|2025-01-28 18:50:00|18.97|16.83|19|16.85|19.02|16.87|18.9|16.76|0
1738090500000|2025-01-28 18:55:00|19.01|16.86|18.9|16.76|19.7|17.47|18.86|16.72|0
1738090800000|2025-01-28 19:00:00|18.91|16.77|19.01|16.86|19.01|16.86|18.86|16.72|0
1738091100000|2025-01-28 19:05:00|19.02|16.87|19.05|16.89|19.07|16.91|18.95|16.81|0
1738091400000|2025-01-28 19:10:00|19.04|16.88|19.04|16.88|19.11|16.95|19.02|16.87|0
1738091700000|2025-01-28 19:15:00|19.06|16.9|18.89|16.75|19.06|16.9|18.85|16.72|0
1738092000000|2025-01-28 19:20:00|18.88|16.74|18.83|16.7|18.9|16.76|18.79|16.67|0
1738092300000|2025-01-28 19:25:00|18.84|16.71|18.79|16.66|18.89|16.75|18.76|16.64|0
1738092600000|2025-01-28 19:30:00|18.78|16.65|18.67|16.55|18.78|16.66|18.65|16.54|0
1738092900000|2025-01-28 19:35:00|18.66|16.54|18.61|16.5|18.67|16.55|18.57|16.47|0
1738093200000|2025-01-28 19:40:00|18.6|16.49|18.5|16.41|18.6|16.49|18.46|16.37|0
1738093500000|2025-01-28 19:45:00|18.49|16.4|18.4|16.32|18.49|16.4|18.38|16.29|0
1738093800000|2025-01-28 19:50:00|18.41|16.33|18.35|16.28|18.45|16.36|18.35|16.28|0
1738094100000|2025-01-28 19:55:00|18.36|16.29|18.35|16.28|18.39|16.31|18.32|16.24|0
1738094400000|2025-01-28 20:00:00|18.36|16.29|18.45|16.36|18.51|16.41|18.36|16.29|0
1738094700000|2025-01-28 20:05:00|18.44|16.35|18.47|16.38|18.53|16.43|18.43|16.34|0
1738095000000|2025-01-28 20:10:00|18.49|16.4|18.43|16.34|18.49|16.4|18.39|16.31|0
1738095300000|2025-01-28 20:15:00|18.44|16.35|18.31|16.24|18.45|16.37|18.29|16.22|0
1738095600000|2025-01-28 20:20:00|18.32|16.25|18.3|16.23|18.33|16.26|18.28|16.21|0
1738095900000|2025-01-28 20:25:00|18.31|16.24|18.38|16.3|18.4|16.32|18.31|16.24|0
1738096200000|2025-01-28 20:30:00|18.41|16.33|18.38|16.3|18.44|16.35|18.33|16.25|0
1738096500000|2025-01-28 20:35:00|18.39|16.31|18.46|16.37|18.5|16.41|18.37|16.29|0
1738096800000|2025-01-28 20:40:00|18.44|16.35|18.32|16.25|18.46|16.37|18.32|16.25|0
1738097100000|2025-01-28 20:45:00|18.33|16.24|18.51|16.42|18.56|16.46|18.31|16.24|0
1738097400000|2025-01-28 20:50:00|18.58|16.48|18.38|16.3|18.63|16.52|18.38|16.3|0
1738097700000|2025-01-28 20:55:00|18.41|16.32|18.6|16.49|18.63|16.52|18.39|16.31|0
1738098000000|2025-01-28 21:00:00|18.57|16.47|18.75|16.63|18.85|16.71|18.57|16.47|0
1738098300000|2025-01-28 21:05:00|18.77|16.64|18.73|16.61|18.77|16.64|18.72|16.6|0
1738098600000|2025-01-28 21:10:00|18.74|16.62|18.76|16.63|18.81|16.68|18.74|16.62|0
1738098900000|2025-01-28 21:15:00|18.77|16.64|18.74|16.62|18.8|16.67|18.74|16.62|0
1738099200000|2025-01-28 21:20:00|18.75|16.63|18.79|16.67|18.79|16.67|18.75|16.62|0
1738099500000|2025-01-28 21:25:00|18.78|16.66|18.81|16.68|18.81|16.68|18.77|16.65|0
1738099800000|2025-01-28 21:30:00|18.82|16.69|18.81|16.68|18.83|16.7|18.8|16.67|0
1738100100000|2025-01-28 21:35:00|18.8|16.67|18.8|16.67|18.84|16.71|18.77|16.65|0
1738100400000|2025-01-28 21:40:00|18.79|16.66|18.79|16.66|18.81|16.68|18.78|16.65|0
1738100700000|2025-01-28 21:45:00|18.8|16.67|18.76|16.64|18.8|16.67|18.76|16.64|0
1738101000000|2025-01-28 21:50:00|18.77|16.65|18.79|16.66|18.79|16.66|18.76|16.64|0
1738101300000|2025-01-28 21:55:00|18.78|16.65|18.78|16.66|18.83|16.69|18.78|16.65|0
1738101600000|2025-01-28 22:00:00|18.79|16.67|18.78|16.66|18.79|16.67|18.78|16.66|0
1738101900000|2025-01-28 22:05:00|18.79||18.79||18.79||18.78||0
1738102200000|2025-01-28 22:10:00|18.78|16.67|18.79|16.66|18.79|16.67|18.78|16.66|0
1738102500000|2025-01-28 22:15:00|18.78|16.65|18.78|16.66|18.78|16.66|18.78|16.65|0
1738102800000|2025-01-28 22:20:00||16.65||16.66||16.66||16.65|0
1738103100000|2025-01-28 22:25:00|18.79|16.65|18.79|16.67|18.79|16.67|18.79|16.65|0
1738103400000|2025-01-28 22:30:00||16.66||16.66||16.66||16.66|0
1738103700000|2025-01-28 22:35:00|18.78|16.65|18.79|16.66|18.79|16.67|18.78|16.65|0
1738104000000|2025-01-28 22:40:00||16.67||16.66||16.67||16.66|0
1738104300000|2025-01-28 22:45:00|18.8|16.67|18.79|16.66|18.8|16.67|18.79|16.66|0
1738104600000|2025-01-28 22:50:00||16.67||16.66||16.67||16.66|0
1738104900000|2025-01-28 22:55:00|18.78|16.68|18.8|16.68|18.8|16.68|18.78|16.68|0
1738105200000|2025-01-28 23:00:00|18.79|16.66|18.87|16.73|18.95|16.8|18.79|16.66|0
1738105500000|2025-01-28 23:05:00|18.86|16.72|18.85|16.71|18.88|16.74|18.84|16.71|0
1738105800000|2025-01-28 23:10:00|18.86|16.72|18.83|16.7|18.88|16.74|18.82|16.69|0
1738106100000|2025-01-28 23:15:00|18.82|16.69|18.69|16.57|18.83|16.7|18.65|16.54|0
1738106400000|2025-01-28 23:20:00|18.7|16.58|18.76|16.63|18.78|16.65|18.67|16.56|0
1738106700000|2025-01-28 23:25:00|18.78|16.65|18.72|16.6|18.8|16.67|18.72|16.6|0
1738107000000|2025-01-28 23:30:00|18.73|16.61|18.83|16.7|18.83|16.7|18.73|16.61|0
1738107300000|2025-01-28 23:35:00|18.84|16.71|18.83|16.7|18.84|16.71|18.79|16.67|0
1738107600000|2025-01-28 23:40:00|18.84|16.73|18.81|16.68|18.87|16.73|18.81|16.68|0
1738107900000|2025-01-28 23:45:00|18.82|16.69|18.83|16.7|18.84|16.71|18.77|16.65|0
1738108200000|2025-01-28 23:50:00|18.84|16.71|18.86|16.72|18.87|16.73|18.81|16.68|0
1738108500000|2025-01-28 23:55:00|18.84|16.7|18.91|16.77|18.91|16.77|18.81|16.68|0
1738108800000|2025-01-29 00:00:00|18.89|16.76|18.76|16.63|18.93|16.79|18.75|16.63|0
1738109100000|2025-01-29 00:05:00|18.77|16.64|18.77|16.64|18.78|16.65|18.67|16.56|0
1738109400000|2025-01-29 00:10:00|18.76|16.63|18.81|16.68|18.83|16.7|18.75|16.62|0
1738109700000|2025-01-29 00:15:00|18.79|16.67|18.83|16.7|18.84|16.71|18.76|16.64|0
1738110000000|2025-01-29 00:20:00|18.84|16.71|18.79|16.66|18.86|16.73|18.78|16.66|0
1738110300000|2025-01-29 00:25:00|18.8|16.67|18.8|16.67|18.82|16.69|18.77|16.65|0
1738110600000|2025-01-29 00:30:00|18.76|16.64|18.81|16.68|18.81|16.68|18.74|16.62|0
1738110900000|2025-01-29 00:35:00|18.8|16.67|18.83|16.7|18.87|16.73|18.8|16.67|0
1738111200000|2025-01-29 00:40:00|18.82|16.69|18.79|16.66|18.83|16.7|18.77|16.64|0
1738111500000|2025-01-29 00:45:00|18.78|16.65|18.72|16.6|18.78|16.65|18.72|16.6|0
1738111800000|2025-01-29 00:50:00|18.73|16.61|18.72|16.6|18.75|16.62|18.72|16.6|0
1738112100000|2025-01-29 00:55:00|18.71|16.59|18.7|16.58|18.73|16.61|18.69|16.57|0
1738112400000|2025-01-29 01:00:00|18.71|16.59|18.69|16.58|18.72|16.6|18.67|16.55|0
1738112700000|2025-01-29 01:05:00|18.7|16.59|18.76|16.64|18.78|16.65|18.7|16.59|0
1738113000000|2025-01-29 01:10:00|18.77|16.65|18.75|16.63|18.78|16.65|18.71|16.59|0
1738113300000|2025-01-29 01:15:00|18.74|16.62|18.72|16.6|18.77|16.64|18.72|16.6|0
1738113600000|2025-01-29 01:20:00|18.71|16.59|18.73|16.61|18.74|16.62|18.71|16.59|0
1738113900000|2025-01-29 01:25:00|18.74|16.62|18.68|16.56|18.74|16.62|18.67|16.56|0
1738114200000|2025-01-29 01:30:00|18.67|16.55|18.65|16.54|18.68|16.56|18.64|16.53|0
1738114500000|2025-01-29 01:35:00|18.64|16.53|18.63|16.52|18.69|16.57|18.63|16.52|0
1738114800000|2025-01-29 01:40:00|18.64|16.53|18.67|16.55|18.7|16.58|18.64|16.53|0
1738115100000|2025-01-29 01:45:00|18.68|16.56|18.67|16.55|18.69|16.57|18.64|16.53|0
1738115400000|2025-01-29 01:50:00|18.66|16.56|18.68|16.57|18.68|16.57|18.66|16.54|0
1738115700000|2025-01-29 01:55:00|18.67|16.56|18.7|16.58|18.7|16.59|18.67|16.56|0
1738116000000|2025-01-29 02:00:00|18.69|16.57|18.69|16.57|18.69|16.58|18.66|16.55|0
1738116300000|2025-01-29 02:05:00|18.68|16.56|18.69|16.57|18.7|16.58|18.67|16.56|0
1738116600000|2025-01-29 02:10:00|18.68|16.56|18.68|16.56|18.69|16.57|18.67|16.56|0
1738116900000|2025-01-29 02:15:00|18.69|16.57|18.74|16.61|18.75|16.62|18.69|16.57|0
1738117200000|2025-01-29 02:20:00|18.73|16.62|18.63|16.52|18.75|16.63|18.63|16.52|0
1738117500000|2025-01-29 02:25:00|18.62|16.51|18.63|16.52|18.65|16.54|18.62|16.51|0
1738117800000|2025-01-29 02:30:00|18.62|16.51|18.56|16.46|18.62|16.51|18.55|16.45|0
1738118100000|2025-01-29 02:35:00|18.55|16.45|18.56|16.46|18.57|16.47|18.55|16.45|0
1738118400000|2025-01-29 02:40:00|18.55|16.45|18.49|16.4|18.55|16.45|18.48|16.39|0
1738118700000|2025-01-29 02:45:00|18.5|16.39|18.5|16.4|18.5|16.4|18.45|16.36|0
1738119000000|2025-01-29 02:50:00|18.51|16.41|18.5|16.41|18.53|16.43|18.5|16.4|0
1738119300000|2025-01-29 02:55:00|18.51|16.4|18.49|16.4|18.51|16.41|18.46|16.37|0
1738119600000|2025-01-29 03:00:00|18.48|16.39|18.5|16.41|18.5|16.41|18.48|16.39|0
1738119900000|2025-01-29 03:05:00|18.49|16.4|18.59|16.48|18.6|16.49|18.49|16.4|0
1738120200000|2025-01-29 03:10:00|18.6|16.49|18.58|16.47|18.63|16.52|18.58|16.47|0
1738120500000|2025-01-29 03:15:00|18.59|16.48|18.58|16.47|18.6|16.49|18.56|16.46|0
1738120800000|2025-01-29 03:20:00|18.59|16.48|18.67|16.56|18.68|16.57|18.59|16.48|0
1738121100000|2025-01-29 03:25:00|18.66|16.55|18.63|16.52|18.66|16.55|18.61|16.51|0
1738121400000|2025-01-29 03:30:00|18.64|16.53|18.66|16.55|18.7|16.58|18.64|16.53|0
1738121700000|2025-01-29 03:35:00|18.65|16.54|18.59|16.49|18.65|16.54|18.57|16.47|0
1738122000000|2025-01-29 03:40:00|18.58|16.48|18.6|16.49|18.63|16.52|18.58|16.48|0
1738122300000|2025-01-29 03:45:00|18.61|16.5|18.58|16.48|18.61|16.5|18.57|16.47|0
1738122600000|2025-01-29 03:50:00|18.57|16.47|18.55|16.45|18.57|16.47|18.54|16.44|0
1738122900000|2025-01-29 03:55:00|18.56|16.46|18.49|16.4|18.58|16.47|18.48|16.39|0
1738123200000|2025-01-29 04:00:00|18.48|16.39|18.37|16.29|18.48|16.39|18.36|16.28|0
1738123500000|2025-01-29 04:05:00|18.38|16.3|18.39|16.31|18.41|16.33|18.37|16.29|0
1738123800000|2025-01-29 04:10:00|18.4|16.32|18.33|16.26|18.4|16.32|18.33|16.25|0
1738124100000|2025-01-29 04:15:00|18.32|16.25|18.31|16.24|18.33|16.26|18.3|16.23|0
1738124400000|2025-01-29 04:20:00|18.32|16.25|18.3|16.23|18.36|16.28|18.3|16.23|0
1738124700000|2025-01-29 04:25:00|18.31|16.24|18.28|16.21|18.32|16.25|18.27|16.21|0
1738125000000|2025-01-29 04:30:00|18.29|16.22|18.3|16.23|18.33|16.26|18.29|16.22|0
1738125300000|2025-01-29 04:35:00|18.29|16.22|18.33|16.25|18.34|16.26|18.29|16.22|0
1738125600000|2025-01-29 04:40:00|18.32|16.26|18.32|16.24|18.35|16.27|18.3|16.23|0
1738125900000|2025-01-29 04:45:00|18.31|16.23|18.33|16.25|18.34|16.26|18.3|16.23|0
1738126200000|2025-01-29 04:50:00|18.32|16.24|18.32|16.24|18.33|16.25|18.31|16.23|0
1738126500000|2025-01-29 04:55:00|18.33|16.25|18.36|16.28|18.37|16.29|18.32|16.25|0
1738126800000|2025-01-29 05:00:00|18.37|16.29|18.36|16.28|18.38|16.3|18.36|16.28|0
1738127100000|2025-01-29 05:05:00|18.35|16.27|18.35|16.27|18.38|16.3|18.35|16.27|0
1738127400000|2025-01-29 05:10:00|18.34|16.26|18.38|16.3|18.38|16.3|18.33|16.26|0
1738127700000|2025-01-29 05:15:00|18.37|16.29|18.34|16.26|18.38|16.3|18.32|16.25|0
1738128000000|2025-01-29 05:20:00|18.33|16.27|18.35|16.27|18.37|16.29|18.33|16.26|0
1738128300000|2025-01-29 05:25:00|18.34|16.26|18.33|16.25|18.35|16.27|18.33|16.25|0
1738128600000|2025-01-29 05:30:00|18.34|16.26|18.38|16.3|18.4|16.32|18.33|16.25|0
1738128900000|2025-01-29 05:35:00|18.39|16.31|18.39|16.31|18.4|16.32|18.37|16.29|0
1738129200000|2025-01-29 05:40:00|18.4|16.32|18.43|16.34|18.43|16.34|18.39|16.3|0
1738129500000|2025-01-29 05:45:00|18.44|16.35|18.41|16.32|18.46|16.37|18.41|16.32|0
1738129800000|2025-01-29 05:50:00|18.4|16.31|18.46|16.37|18.48|16.39|18.39|16.31|0
1738130100000|2025-01-29 05:55:00|18.47|16.38|18.45|16.36|18.47|16.38|18.45|16.36|0
1738130400000|2025-01-29 06:00:00|18.34|16.26|18.04|15.99|18.34|16.26|17.87|15.85|0
1738130700000|2025-01-29 06:05:00|18.03|16|18.1|16.05|18.15|16.09|18.03|15.99|0
1738131000000|2025-01-29 06:10:00|18.09|16.04|18.08|16.03|18.13|16.08|18.03|15.98|0
1738131300000|2025-01-29 06:15:00|18.07|16.02|18.05|16.01|18.09|16.04|18.01|15.97|0
1738131600000|2025-01-29 06:20:00|18.06|16.02|18.05|16.01|18.14|16.08|18.03|15.99|0
1738131900000|2025-01-29 06:25:00|18.07|16.03|18.04|16|18.13|16.07|18.04|16|0
1738132200000|2025-01-29 06:30:00|18.03|15.99|17.96|15.93|18.03|15.99|17.89|15.86|0
1738132500000|2025-01-29 06:35:00|17.97|15.94|17.93|15.9|18.02|15.98|17.93|15.9|0
1738132800000|2025-01-29 06:40:00|17.91|15.88|17.87|15.85|17.92|15.89|17.83|15.81|0
1738133100000|2025-01-29 06:45:00|17.85|15.83|17.95|15.92|17.96|15.93|17.85|15.83|0
1738133400000|2025-01-29 06:50:00|17.94|15.91|17.94|15.91|17.99|15.95|17.94|15.91|0
1738133700000|2025-01-29 06:55:00|17.95|15.92|17.95|15.92|17.96|15.93|17.91|15.88|0
1738134000000|2025-01-29 07:00:00|17.94|15.91|18.02|15.98|18.02|15.98|17.94|15.91|0
1738134300000|2025-01-29 07:05:00|18.01|15.97|17.97|15.94|18.02|15.98|17.96|15.92|0
1738134600000|2025-01-29 07:10:00|17.98|15.93|18.04|16|18.04|16|17.97|15.93|0
1738134900000|2025-01-29 07:15:00|18.03|15.99|18.03|15.99|18.07|16.02|18.01|15.97|0
1738135200000|2025-01-29 07:20:00|18.05|16|18.06|16.02|18.07|16.02|18.02|15.98|0
1738135500000|2025-01-29 07:25:00|18.05|16|18.05|16.01|18.11|16.06|18.04|15.99|0
1738135800000|2025-01-29 07:30:00|18.04|16|18.06|16.02|18.07|16.03|18.02|15.98|0
1738136100000|2025-01-29 07:35:00|18.05|16.01|18.07|16.03|18.08|16.03|18.02|15.98|0
1738136400000|2025-01-29 07:40:00|18.08|16.02|18.09|16.05|18.11|16.06|18.06|16.02|0
1738136700000|2025-01-29 07:45:00|18.1|16.04|18.09|16.04|18.11|16.06|18.06|16.02|0
1738137000000|2025-01-29 07:50:00|18.1|16.05|18.05|16.01|18.1|16.05|18.03|15.99|0
1738137300000|2025-01-29 07:55:00|18.04|16|18.02|15.98|18.06|16.01|18.02|15.98|0
1738137600000|2025-01-29 08:00:00|18.03|15.99|17.99|15.95|18.05|16|17.97|15.94|0
1738137900000|2025-01-29 08:05:00|18|15.96|18|15.96|18.03|15.99|17.98|15.95|0
1738138200000|2025-01-29 08:10:00|18.01|15.97|18.31|16.24|18.5|16.41|17.98|15.94|0
1738138500000|2025-01-29 08:15:00|18.32|16.26|18.26|16.19|18.38|16.3|18.25|16.19|0
1738138800000|2025-01-29 08:20:00|18.25|16.18|18.27|16.2|18.31|16.23|18.25|16.18|0
1738139100000|2025-01-29 08:25:00|18.26|16.19|18.27|16.2|18.28|16.21|18.23|16.17|0
1738139400000|2025-01-29 08:30:00|18.28|16.21|18.22|16.16|18.29|16.22|18.2|16.14|0
1738139700000|2025-01-29 08:35:00|18.23|16.17|18.32|16.24|18.4|16.31|18.23|16.17|0
1738140000000|2025-01-29 08:40:00|18.33|16.25|18.3|16.23|18.35|16.27|18.28|16.21|0
1738140300000|2025-01-29 08:45:00|18.29|16.22|18.29|16.22|18.32|16.24|18.25|16.19|0
1738140600000|2025-01-29 08:50:00|18.28|16.21|18.31|16.24|18.33|16.25|18.27|16.2|0
1738140900000|2025-01-29 08:55:00|18.3|16.23|18.37|16.29|18.37|16.29|18.3|16.23|0
1738141200000|2025-01-29 09:00:00|18.38|16.3|18.54|16.44|18.54|16.44|18.35|16.28|0
1738141500000|2025-01-29 09:05:00|18.57|16.47|18.47|16.38|18.62|16.51|18.41|16.33|0
1738141800000|2025-01-29 09:10:00|18.44|16.35|18.32|16.25|18.44|16.35|18.31|16.24|0
1738142100000|2025-01-29 09:15:00|18.33|16.26|18.43|16.34|18.49|16.4|18.33|16.26|0
1738142400000|2025-01-29 09:20:00|18.42|16.32|18.49|16.4|18.54|16.44|18.39|16.31|0
1738142700000|2025-01-29 09:25:00|18.51|16.41|18.45|16.36|18.53|16.43|18.43|16.35|0
1738143000000|2025-01-29 09:30:00|18.46|16.37|18.56|16.46|18.57|16.46|18.46|16.37|0
1738143300000|2025-01-29 09:35:00|18.55|16.45|18.51|16.41|18.57|16.47|18.49|16.4|0
1738143600000|2025-01-29 09:40:00|18.5|16.4|18.44|16.36|18.52|16.42|18.43|16.34|0
1738143900000|2025-01-29 09:45:00|18.45|16.39|18.35|16.27|18.48|16.39|18.35|16.27|0
1738144200000|2025-01-29 09:50:00|18.36|16.28|18.33|16.26|18.41|16.32|18.3|16.23|0
1738144500000|2025-01-29 09:55:00|18.34|16.27|18.39|16.31|18.44|16.35|18.32|16.25|0
1738144800000|2025-01-29 10:00:00|18.38|16.3|18.43|16.35|18.43|16.35|18.36|16.28|0
1738145100000|2025-01-29 10:05:00|18.45|16.36|18.4|16.32|18.46|16.37|18.37|16.29|0
1738145400000|2025-01-29 10:10:00|18.38|16.31|18.37|16.29|18.39|16.31|18.33|16.25|0
1738145700000|2025-01-29 10:15:00|18.36|16.28|18.43|16.34|18.44|16.35|18.36|16.28|0
1738146000000|2025-01-29 10:20:00|18.44|16.35|18.4|16.32|18.44|16.35|18.39|16.31|0
1738146300000|2025-01-29 10:25:00|18.41|16.33|18.48|16.38|18.5|16.4|18.39|16.31|0
1738146600000|2025-01-29 10:30:00|18.49|16.39|18.41|16.32|18.52|16.43|18.39|16.31|0
1738146900000|2025-01-29 10:35:00|18.43|16.34|18.36|16.28|18.46|16.37|18.32|16.25|0
1738147200000|2025-01-29 10:40:00|18.35|16.29|18.34|16.26|18.35|16.29|18.28|16.21|0
1738147500000|2025-01-29 10:45:00|18.35|16.27|18.33|16.25|18.36|16.28|18.31|16.24|0
1738147800000|2025-01-29 10:50:00|18.34|16.26|18.32|16.24|18.37|16.29|18.32|16.24|0
1738148100000|2025-01-29 10:55:00|18.31|16.23|18.29|16.22|18.32|16.24|18.25|16.19|0
1738148400000|2025-01-29 11:00:00|18.3|16.23|18.34|16.27|18.39|16.31|18.3|16.23|0
1738148700000|2025-01-29 11:05:00|18.36|16.26|18.31|16.23|18.36|16.28|18.31|16.23|0
1738149000000|2025-01-29 11:10:00|18.3|16.22|18.36|16.28|18.36|16.28|18.3|16.22|0
1738149300000|2025-01-29 11:15:00|18.37|16.29|18.39|16.31|18.43|16.34|18.35|16.27|0
1738149600000|2025-01-29 11:20:00|18.4|16.32|18.4|16.31|18.44|16.35|18.37|16.29|0
1738149900000|2025-01-29 11:25:00|18.39|16.32|18.35|16.27|18.41|16.32|18.34|16.26|0
1738150200000|2025-01-29 11:30:00|18.33|16.25|18.41|16.33|18.42|16.34|18.33|16.25|0
1738150500000|2025-01-29 11:35:00|18.42|16.34|18.39|16.31|18.46|16.37|18.37|16.29|0
1738150800000|2025-01-29 11:40:00|18.4|16.32|18.3|16.23|18.4|16.32|18.3|16.23|0
1738151100000|2025-01-29 11:45:00|18.29|16.22|18.29|16.22|18.31|16.23|18.26|16.19|0
1738151400000|2025-01-29 11:50:00|18.28|16.21|18.22|16.16|18.3|16.22|18.22|16.16|0
1738151700000|2025-01-29 11:55:00|18.21|16.15|18.23|16.16|18.23|16.16|18.16|16.11|0
1738152000000|2025-01-29 12:00:00|18.26|16.19|18.31|16.24|18.33|16.26|18.26|16.19|0
1738152300000|2025-01-29 12:05:00|18.3|16.23|18.37|16.29|18.4|16.31|18.27|16.21|0
1738152600000|2025-01-29 12:10:00|18.35|16.28|18.4|16.32|18.4|16.32|18.33|16.25|0
1738152900000|2025-01-29 12:15:00|18.39|16.31|18.47|16.38|18.49|16.4|18.37|16.29|0
1738153200000|2025-01-29 12:20:00|18.49|16.4|18.44|16.35|18.52|16.42|18.41|16.32|0
1738153500000|2025-01-29 12:25:00|18.43|16.34|18.47|16.38|18.49|16.39|18.41|16.33|0
1738153800000|2025-01-29 12:30:00|18.48|16.39|18.53|16.44|18.55|16.45|18.48|16.39|0
1738154100000|2025-01-29 12:35:00|18.5|16.41|18.49|16.4|18.51|16.42|18.46|16.37|0
1738154400000|2025-01-29 12:40:00|18.5|16.41|18.57|16.47|18.57|16.47|18.49|16.4|0
1738154700000|2025-01-29 12:45:00|18.56|16.46|18.56|16.46|18.57|16.47|18.51|16.42|0
1738155000000|2025-01-29 12:50:00|18.57|16.47|18.62|16.51|18.62|16.52|18.51|16.41|0
1738155300000|2025-01-29 12:55:00|18.61|16.5|18.54|16.44|18.63|16.52|18.5|16.41|0
1738155600000|2025-01-29 13:00:00|18.56|16.46|18.57|16.47|18.61|16.5|18.54|16.44|0
1738155900000|2025-01-29 13:05:00|18.59|16.49|18.8|16.68|18.83|16.7|18.59|16.49|0
1738156200000|2025-01-29 13:10:00|18.79|16.66|18.87|16.74|18.9|16.76|18.77|16.65|0
1738156500000|2025-01-29 13:15:00|18.88|16.73|18.99|16.84|19.01|16.86|18.81|16.68|0
1738156800000|2025-01-29 13:20:00|18.98|16.83|18.87|16.74|19.06|16.9|18.4|16.31|0
1738157100000|2025-01-29 13:25:00|18.88|16.72|18.88|16.74|18.95|16.8|18.8|16.67|0
1738157400000|2025-01-29 13:30:00|18.89|16.75|18.89|16.76|19.03|16.87|18.85|16.72|0
1738157700000|2025-01-29 13:35:00|18.9|16.75|18.91|16.77|19.02|16.86|18.82|16.69|0
1738158000000|2025-01-29 13:40:00|18.9|16.76|18.94|16.79|18.97|16.82|18.81|16.68|0
1738158300000|2025-01-29 13:45:00|18.95|16.8|18.94|16.8|19.01|16.86|18.91|16.77|0
1738158600000|2025-01-29 13:50:00|18.95|16.81|18.98|16.83|19.03|16.88|18.91|16.77|0
1738158900000|2025-01-29 13:55:00|18.97|16.82|18.78|16.65|18.98|16.83|18.78|16.65|0
1738159200000|2025-01-29 14:00:00|18.79|16.66|18.72|16.6|18.79|16.66|18.68|16.56|0
1738159500000|2025-01-29 14:05:00|18.71|16.59|18.86|16.73|18.87|16.74|18.69|16.57|0
1738159800000|2025-01-29 14:10:00|18.87|16.74|18.71|16.6|18.87|16.74|18.71|16.6|0
1738160100000|2025-01-29 14:15:00|18.7|16.59|18.47|16.38|18.82|16.69|18.47|16.38|0
1738160400000|2025-01-29 14:20:00|18.48|16.39|18.47|16.38|18.49|16.4|18.44|16.35|0
1738160700000|2025-01-29 14:25:00|18.48|16.39|18.51|16.42|18.6|16.49|18.43|16.34|0
1738161000000|2025-01-29 14:30:00|18.54|16.44|18.74|16.62|18.78|16.66|18.42|16.34|0
1738161300000|2025-01-29 14:35:00|18.72|16.6|18.67|16.56|18.85|16.71|18.54|16.44|0
1738161600000|2025-01-29 14:40:00|18.65|16.54|18.93|16.79|19.03|16.88|18.62|16.52|0
1738161900000|2025-01-29 14:45:00|18.95|16.81|18.89|16.76|18.99|16.84|18.74|16.62|0
1738162200000|2025-01-29 14:50:00|18.9|16.77|18.71|16.59|18.95|16.81|18.63|16.52|0
1738162500000|2025-01-29 14:55:00|18.7|16.58|18.87|16.73|18.9|16.76|18.59|16.49|0
1738162800000|2025-01-29 15:00:00|18.85|16.72|18.76|16.64|18.89|16.75|18.67|16.56|0
1738163100000|2025-01-29 15:05:00|18.75|16.63|18.46|16.37|18.79|16.66|18.42|16.33|0
1738163400000|2025-01-29 15:10:00|18.47|16.38|18.7|16.58|18.91|16.77|18.45|16.36|0
1738163700000|2025-01-29 15:15:00|18.71|16.59|18.67|16.56|18.85|16.72|18.52|16.42|0
1738164000000|2025-01-29 15:20:00|18.7|16.59|18.61|16.51|18.79|16.66|18.49|16.4|0
1738164300000|2025-01-29 15:25:00|18.63|16.52|18.82|16.69|18.91|16.77|18.61|16.51|0
1738164600000|2025-01-29 15:30:00|18.81|16.68|18.75|16.63|18.88|16.75|18.71|16.59|0
1738164900000|2025-01-29 15:35:00|18.77|16.64|18.75|16.62|18.8|16.67|18.7|16.58|0
1738165200000|2025-01-29 15:40:00|18.74|16.64|18.92|16.78|19|16.85|18.61|16.5|0
1738165500000|2025-01-29 15:45:00|18.9|16.76|18.82|16.69|19|16.85|18.73|16.61|0
1738165800000|2025-01-29 15:50:00|18.83|16.7|18.72|16.6|18.83|16.7|18.71|16.6|0
1738166100000|2025-01-29 15:55:00|18.73|16.61|18.88|16.74|18.94|16.79|18.73|16.61|0
1738166400000|2025-01-29 16:00:00|18.86|16.72|18.78|16.65|18.9|16.76|18.73|16.61|0
1738166700000|2025-01-29 16:05:00|18.79|16.66|18.96|16.82|19.05|16.9|18.79|16.66|0
1738167000000|2025-01-29 16:10:00|18.94|16.8|18.92|16.78|19.03|16.87|18.89|16.76|0
1738167300000|2025-01-29 16:15:00|18.94|16.8|18.99|16.84|19.18|17.01|18.9|16.76|0
1738167600000|2025-01-29 16:20:00|18.96|16.82|18.92|16.78|19.09|16.93|18.92|16.78|0
1738167900000|2025-01-29 16:25:00|18.95|16.81|19.02|16.87|19.02|16.87|18.89|16.75|0
1738168200000|2025-01-29 16:30:00|19.01|16.86|18.91|16.77|19.06|16.9|18.9|16.76|0
1738168500000|2025-01-29 16:35:00|18.9|16.76|19.14|16.98|19.15|16.99|18.82|16.69|0
1738168800000|2025-01-29 16:40:00|19.12|16.96|18.97|16.82|19.2|17.03|18.97|16.82|0
1738169100000|2025-01-29 16:45:00|18.96|16.81|18.87|16.73|19.03|16.88|18.86|16.72|0
1738169400000|2025-01-29 16:50:00|18.86|16.72|18.99|16.84|19.07|16.91|18.84|16.7|0
1738169700000|2025-01-29 16:55:00|19|16.85|19.26|17.08|19.34|17.15|19|16.85|0
1738170000000|2025-01-29 17:00:00|19.25|17.07|18.95|16.8|19.28|17.09|18.94|16.79|0
1738170300000|2025-01-29 17:05:00|18.94|16.79|18.99|16.84|19.04|16.88|18.88|16.74|0
1738170600000|2025-01-29 17:10:00|18.98|16.83|18.99|16.84|19.06|16.91|18.92|16.78|0
1738170900000|2025-01-29 17:15:00|19|16.85|18.89|16.75|19.01|16.86|18.86|16.72|0
1738171200000|2025-01-29 17:20:00|18.88|16.74|18.85|16.71|18.9|16.76|18.79|16.66|0
1738171500000|2025-01-29 17:25:00|18.84|16.7|18.91|16.77|19.02|16.87|18.56|16.46|0
1738171800000|2025-01-29 17:30:00|18.9|16.76|18.91|16.77|18.92|16.78|18.82|16.69|0
1738172100000|2025-01-29 17:35:00|18.92|16.78|18.99|16.84|18.99|16.84|18.89|16.75|0
1738172400000|2025-01-29 17:40:00|19|16.85|19.03|16.87|19.05|16.89|18.94|16.8|0
1738172700000|2025-01-29 17:45:00|19.04|16.88|19.14|16.98|19.18|17.01|19.03|16.87|0
1738173000000|2025-01-29 17:50:00|19.13|16.97|19.21|17.04|19.22|17.05|18.82|16.69|0
1738173300000|2025-01-29 17:55:00|19.2|17.03|19.3|17.12|19.36|17.17|19.18|17.01|0
1738173600000|2025-01-29 18:00:00|19.29|17.11|20.15|17.87|20.28|17.98|19.2|17.03|0
1738173900000|2025-01-29 18:05:00|20.14|17.86|19.29|17.11|20.24|17.95|19.29|17.11|0
1738174200000|2025-01-29 18:10:00|19.28|17.1|19.31|17.13|19.62|17.4|19.19|17.02|0
1738174500000|2025-01-29 18:15:00|19.32|17.19|19.37|17.18|19.42|17.22|19.23|17.05|0
1738174800000|2025-01-29 18:20:00|19.36|17.17|19.28|17.1|19.5|17.29|19.28|17.1|0
1738175100000|2025-01-29 18:25:00|19.3|17.11|19.2|17.03|19.44|17.24|19.07|16.91|0
1738175400000|2025-01-29 18:30:00|19.19|17.02|19.16|16.99|19.21|17.04|18.98|16.83|0
1738175700000|2025-01-29 18:35:00|19.15|16.98|19.41|17.21|19.47|17.27|19.08|16.92|0
1738176000000|2025-01-29 18:40:00|19.42|17.22|19.34|17.15|19.44|17.24|19.08|16.92|0
1738176300000|2025-01-29 18:45:00|19.32|17.14|18.86|16.73|19.37|17.18|18.73|16.61|0
1738176600000|2025-01-29 18:50:00|18.87|16.74|18.96|16.82|19.05|16.9|18.86|16.73|0
1738176900000|2025-01-29 18:55:00|18.97|16.83|19.1|16.94|19.1|16.94|18.97|16.82|0
1738177200000|2025-01-29 19:00:00|19.35|17.16|19.6|17.38|19.71|17.48|18.91|16.77|0
1738177500000|2025-01-29 19:05:00|19.61|17.39|19.51|17.3|19.72|17.49|19.36|17.17|0
1738177800000|2025-01-29 19:10:00|19.52|17.31|19.71|17.48|19.88|17.63|19.52|17.31|0
1738178100000|2025-01-29 19:15:00|19.7|17.47|19.66|17.44|19.87|17.62|19.44|17.24|0
1738178400000|2025-01-29 19:20:00|19.63|17.41|19.45|17.25|19.68|17.46|19.33|17.14|0
1738178700000|2025-01-29 19:25:00|19.43|17.23|19.62|17.4|19.62|17.4|19.43|17.23|0
1738179000000|2025-01-29 19:30:00|19.63|17.44|19.1|16.94|19.67|17.44|18.9|16.76|0
1738179300000|2025-01-29 19:35:00|19.13|16.96|18.76|16.64|19.6|17.38|18.74|16.62|0
1738179600000|2025-01-29 19:40:00|18.77|16.65|18.63|16.52|19.36|17.16|18.39|16.31|0
1738179900000|2025-01-29 19:45:00|18.55|16.45|18.79|16.66|18.94|16.79|18.4|16.32|0
1738180200000|2025-01-29 19:50:00|18.81|16.68|18.59|16.49|18.97|16.82|18.49|16.39|0
1738180500000|2025-01-29 19:55:00|18.61|16.51|18.51|16.42|19.05|16.9|18.27|16.2|0
1738180800000|2025-01-29 20:00:00|18.52|16.46|18.91|16.77|18.95|16.8|18.39|16.31|0
1738181100000|2025-01-29 20:05:00|18.92|16.78|18.55|16.45|19|16.85|18.48|16.39|0
1738181400000|2025-01-29 20:10:00|18.52|16.42|18.41|16.32|18.87|16.73|18.27|16.2|0
1738181700000|2025-01-29 20:15:00|18.39|16.31|18.67|16.55|19|16.85|18.39|16.31|0
1738182000000|2025-01-29 20:20:00|18.65|16.53|18.23|16.16|18.65|16.53|18.05|16|0
1738182300000|2025-01-29 20:25:00|18.22|16.15|18.27|16.2|18.28|16.21|17.99|15.95|0
1738182600000|2025-01-29 20:30:00|18.26|16.19|18.32|16.24|18.39|16.31|18.14|16.08|0
1738182900000|2025-01-29 20:35:00|18.36|16.28|18.85|16.72|18.9|16.76|18.33|16.25|0
1738183200000|2025-01-29 20:40:00|18.86|16.68|18.78|16.65|18.93|16.78|18.62|16.52|0
1738183500000|2025-01-29 20:45:00|18.77|16.64|18.81|16.68|19.01|16.85|18.73|16.61|0
1738183800000|2025-01-29 20:50:00|18.79|16.66|18.5|16.41|19.15|16.98|18.46|16.37|0
1738184100000|2025-01-29 20:55:00|18.43|16.35|18.53|16.43|18.67|16.55|18.3|16.23|0
1738184400000|2025-01-29 21:00:00|18.47|16.38|18.98|16.83|19.3|17.11|18.25|16.18|0
1738184700000|2025-01-29 21:05:00|18.95|16.8|18.88|16.75|19.47|17.27|18.87|16.73|0
1738185000000|2025-01-29 21:10:00|18.89|16.74|18.68|16.56|18.93|16.79|18.62|16.51|0
1738185300000|2025-01-29 21:15:00|18.65|16.54|18.66|16.55|18.84|16.71|18.57|16.47|0
1738185600000|2025-01-29 21:20:00|18.64|16.53|18.34|16.27|18.65|16.54|18.26|16.19|0
1738185900000|2025-01-29 21:25:00|18.33|16.26|18.23|16.17|18.35|16.27|18.11|16.06|0
1738186200000|2025-01-29 21:30:00|18.22|16.16|18.18|16.12|18.41|16.32|18.17|16.11|0
1738186500000|2025-01-29 21:35:00|18.16|16.1|18.22|16.15|18.27|16.2|18.14|16.08|0
1738186800000|2025-01-29 21:40:00|18.21|16.16|18.33|16.26|18.75|16.63|18.04|16|0
1738187100000|2025-01-29 21:45:00|18.29|16.22|18.13|16.08|18.39|16.31|18.06|16.02|0
1738187400000|2025-01-29 21:50:00|18.1|16.06|18.08|16.03|18.28|16.21|18.08|16.03|0
1738187700000|2025-01-29 21:55:00|18.1|16.05|18.29|16.22|18.29|16.22|18.07|16.02|0
1738188000000|2025-01-29 22:00:00|18.3|16.23|18.25|16.18|18.34|16.27|18.23|16.16|0
1738188300000|2025-01-29 22:05:00|18.23|16.16|18.14|16.09|18.29|16.22|18.14|16.09|0
1738188600000|2025-01-29 22:10:00|18.15|16.1|18.16|16.11|18.19|16.13|18.12|16.07|0
1738188900000|2025-01-29 22:15:00|18.13|16.1|18.13|16.07|18.15|16.1|18.11|16.06|0
1738189200000|2025-01-29 22:20:00|18.12|16.06|18.13|16.07|18.15|16.1|18.12|16.06|0
1738189500000|2025-01-29 22:25:00|18.12|16.06|18.08|16.03|18.12|16.07|18.08|16.03|0
1738189800000|2025-01-29 22:30:00|18.07|16.02|18.1|16.05|18.11|16.06|18.05|16.01|0
1738190100000|2025-01-29 22:35:00|18.11|16.06|18.15|16.1|18.19|16.13|18.11|16.06|0
1738190400000|2025-01-29 22:40:00|18.14|16.08|18.12|16.07|18.15|16.1|18.11|16.06|0
1738190700000|2025-01-29 22:45:00|18.11|16.06|18.07|16.02|18.11|16.06|18.06|16.01|0
1738191000000|2025-01-29 22:50:00|18.06|16.01|18.02|15.98|18.06|16.01|18.02|15.98|0
1738191300000|2025-01-29 22:55:00|18.01|15.97|18.33|16.26|18.37|16.29|18.01|15.97|0
1738191600000|2025-01-29 23:00:00|18.43|16.34|18.49|16.39|18.64|16.53|18.33|16.26|0
1738191900000|2025-01-29 23:05:00|18.46|16.37|18.39|16.31|18.52|16.42|18.25|16.18|0
1738192200000|2025-01-29 23:10:00|18.4|16.32|18.45|16.36|18.49|16.4|18.37|16.29|0
1738192500000|2025-01-29 23:15:00|18.46|16.37|18.5|16.41|18.58|16.48|18.45|16.36|0
1738192800000|2025-01-29 23:20:00|18.49|16.39|18.66|16.55|18.69|16.58|18.46|16.37|0
1738193100000|2025-01-29 23:25:00|18.67|16.56|18.7|16.58|18.76|16.64|18.62|16.51|0
1738193400000|2025-01-29 23:30:00|18.68|16.57|18.67|16.56|18.73|16.61|18.62|16.51|0
1738193700000|2025-01-29 23:35:00|18.69|16.57|18.61|16.51|18.69|16.57|18.58|16.48|0
1738194000000|2025-01-29 23:40:00|18.62|16.5|18.59|16.48|18.62|16.51|18.51|16.42|0
1738194300000|2025-01-29 23:45:00|18.57|16.47|18.5|16.41|18.57|16.47|18.44|16.35|0
1738194600000|2025-01-29 23:50:00|18.49|16.4|18.46|16.37|18.5|16.4|18.44|16.35|0
1738194900000|2025-01-29 23:55:00|18.45|16.36|18.49|16.39|18.53|16.43|18.43|16.34|0
1738195200000|2025-01-30 00:00:00|18.47|16.38|18.49|16.39|18.56|16.45|18.47|16.38|0
1738195500000|2025-01-30 00:05:00|18.48|16.4|18.36|16.28|18.5|16.4|18.33|16.26|0
1738195800000|2025-01-30 00:10:00|18.37|16.29|18.31|16.23|18.38|16.3|18.28|16.21|0
1738196100000|2025-01-30 00:15:00|18.3|16.22|18.22|16.16|18.31|16.22|18.21|16.15|0
1738196400000|2025-01-30 00:20:00|18.21|16.15|18.19|16.13|18.22|16.16|18.17|16.12|0
1738196700000|2025-01-30 00:25:00|18.2|16.14|18.12|16.07|18.2|16.14|18.12|16.07|0
1738197000000|2025-01-30 00:30:00|18.13|16.06|18.11|16.06|18.13|16.08|18.09|16.04|0
1738197300000|2025-01-30 00:35:00|18.1|16.05|18.1|16.05|18.12|16.07|18.09|16.04|0
1738197600000|2025-01-30 00:40:00|18.11|16.06|18.07|16.02|18.11|16.06|18.03|15.99|0
1738197900000|2025-01-30 00:45:00|18.08|16.03|18.02|15.98|18.09|16.05|17.99|15.95|0
1738198200000|2025-01-30 00:50:00|18.03|15.99|18.01|15.97|18.04|15.99|17.99|15.96|0
1738198500000|2025-01-30 00:55:00|18|15.96|17.99|15.95|18.02|15.98|17.99|15.95|0
1738198800000|2025-01-30 01:00:00|18|15.97|18.03|15.99|18.03|15.99|17.99|15.95|0
1738199100000|2025-01-30 01:05:00|18.04|16|18|15.96|18.06|16.02|17.96|15.93|0
1738199400000|2025-01-30 01:10:00|18.01|15.97|17.86|15.84|18.01|15.97|17.86|15.84|0
1738199700000|2025-01-30 01:15:00|17.85|15.83|17.82|15.8|17.86|15.84|17.78|15.77|0
1738200000000|2025-01-30 01:20:00|17.83|15.81|17.97|15.93|18.5|16.4|17.81|15.8|0
1738200300000|2025-01-30 01:25:00|17.96|15.92|17.96|15.93|18|15.96|17.95|15.92|0
1738200600000|2025-01-30 01:30:00|17.97|15.94|17.83|15.81|17.98|15.94|17.82|15.8|0
1738200900000|2025-01-30 01:35:00|17.82|15.8|17.77|15.76|17.82|15.8|17.74|15.73|0
1738201200000|2025-01-30 01:40:00|17.78|15.77|17.77|15.76|17.78|15.77|17.7|15.7|0
1738201500000|2025-01-30 01:45:00|17.76|15.75|17.79|15.78|17.8|15.79|17.72|15.71|0
1738201800000|2025-01-30 01:50:00|17.78|15.77|17.77|15.75|17.8|15.79|17.76|15.75|0
1738202100000|2025-01-30 01:55:00|17.76|15.76|17.81|15.79|17.83|15.81|17.76|15.75|0
1738202400000|2025-01-30 02:00:00|17.8|15.78|17.76|15.75|17.8|15.78|17.73|15.72|0
1738202700000|2025-01-30 02:05:00|17.75|15.74|17.74|15.73|17.78|15.77|17.74|15.73|0
1738203000000|2025-01-30 02:10:00|17.75|15.74|17.73|15.73|17.77|15.76|17.72|15.72|0
1738203300000|2025-01-30 02:15:00|17.72|15.72|17.7|15.7|17.77|15.76|17.69|15.68|0
1738203600000|2025-01-30 02:20:00|17.69|15.69|17.66|15.66|17.69|15.69|17.65|15.65|0
1738203900000|2025-01-30 02:25:00|17.68|15.68|17.66|15.66|17.71|15.71|17.65|15.65|0
1738204200000|2025-01-30 02:30:00|17.67|15.67|17.65|15.66|17.69|15.69|17.64|15.65|0
1738204500000|2025-01-30 02:35:00|17.66|15.67|17.71|15.7|17.72|15.71|17.64|15.65|0
1738204800000|2025-01-30 02:40:00|17.72|15.71|17.74|15.74|17.76|15.75|17.71|15.7|0
1738205100000|2025-01-30 02:45:00|17.75|15.75|17.78|15.77|17.78|15.77|17.75|15.75|0
1738205400000|2025-01-30 02:50:00|17.79|15.76|17.78|15.77|17.8|15.78|17.78|15.76|0
1738205700000|2025-01-30 02:55:00|17.79|15.78|17.79|15.77|17.79|15.78|17.76|15.75|0
1738206000000|2025-01-30 03:00:00|17.78|15.75|17.78|15.76|17.79|15.77|17.75|15.74|0
1738206300000|2025-01-30 03:05:00|17.79|15.78|17.71|15.71|17.79|15.78|17.71|15.71|0
1738206600000|2025-01-30 03:10:00|17.72|15.72|17.71|15.71|17.75|15.74|17.7|15.7|0
1738206900000|2025-01-30 03:15:00|17.72|15.7|17.73|15.72|17.75|15.74|17.71|15.7|0
1738207200000|2025-01-30 03:20:00|17.72|15.71|17.74|15.73|17.75|15.74|17.72|15.71|0
1738207500000|2025-01-30 03:25:00|17.73|15.72|17.74|15.74|17.74|15.74|17.72|15.71|0
1738207800000|2025-01-30 03:30:00|17.73|15.73|17.75|15.74|17.75|15.74|17.72|15.71|0
1738208100000|2025-01-30 03:35:00|17.76|15.75|17.78|15.77|17.78|15.77|17.76|15.75|0
1738208400000|2025-01-30 03:40:00|17.76|15.75|17.76|15.75|17.79|15.77|17.76|15.75|0
1738208700000|2025-01-30 03:45:00|17.75|15.74|17.78|15.76|17.79|15.77|17.75|15.74|0
1738209000000|2025-01-30 03:50:00|17.76|15.75|17.71|15.71|17.77|15.76|17.71|15.71|0
1738209300000|2025-01-30 03:55:00|17.72|15.7|17.67|15.67|17.72|15.7|17.66|15.66|0
1738209600000|2025-01-30 04:00:00|17.66|15.66|17.67|15.67|17.68|15.68|17.63|15.63|0
1738209900000|2025-01-30 04:05:00|17.68|15.68|17.67|15.67|17.68|15.68|17.65|15.65|0
1738210200000|2025-01-30 04:10:00|17.68|15.68|17.65|15.65|17.7|15.69|17.65|15.65|0
1738210500000|2025-01-30 04:15:00|17.64|15.64|17.65|15.65|17.66|15.66|17.64|15.64|0
1738210800000|2025-01-30 04:20:00|17.66|15.66|17.64|15.64|17.66|15.66|17.64|15.64|0
1738211100000|2025-01-30 04:25:00|17.65|15.65|17.66|15.66|17.67|15.67|17.64|15.64|0
1738211400000|2025-01-30 04:30:00|17.67|15.67|17.71|15.71|17.71|15.71|17.67|15.67|0
1738211700000|2025-01-30 04:35:00|17.7|15.7|17.69|15.69|17.7|15.7|17.68|15.68|0
1738212000000|2025-01-30 04:40:00|17.7|15.7|17.7|15.7|17.74|15.73|17.69|15.69|0
1738212300000|2025-01-30 04:45:00|17.69|15.69|17.7|15.69|17.71|15.7|17.69|15.69|0
1738212600000|2025-01-30 04:50:00|17.69|15.7|17.72|15.71|17.73|15.73|17.69|15.69|0
1738212900000|2025-01-30 04:55:00|17.71|15.72|17.74|15.73|17.74|15.73|17.7|15.69|0
1738213200000|2025-01-30 05:00:00|17.73|15.74|17.8|15.78|17.8|15.78|17.73|15.74|0
1738213500000|2025-01-30 05:05:00|17.81|15.79|17.83|15.81|17.85|15.83|17.81|15.79|0
1738213800000|2025-01-30 05:10:00|17.84|15.82|17.81|15.8|17.84|15.82|17.8|15.79|0
1738214100000|2025-01-30 05:15:00|17.8|15.79|17.78|15.77|17.81|15.8|17.78|15.76|0
1738214400000|2025-01-30 05:20:00|17.79|15.78|17.79|15.78|17.8|15.79|17.77|15.76|0
1738214700000|2025-01-30 05:25:00|17.78|15.77|17.75|15.74|17.78|15.77|17.74|15.73|0
1738215000000|2025-01-30 05:30:00|17.74|15.75|17.8|15.78|17.83|15.81|17.74|15.75|0
1738215300000|2025-01-30 05:35:00|17.79|15.79|17.76|15.75|17.81|15.79|17.74|15.73|0
1738215600000|2025-01-30 05:40:00|17.75|15.74|17.71|15.71|17.76|15.75|17.71|15.71|0
1738215900000|2025-01-30 05:45:00|17.72|15.72|17.71|15.71|17.74|15.73|17.71|15.7|0
1738216200000|2025-01-30 05:50:00|17.69|15.69|17.72|15.71|17.73|15.72|17.69|15.69|0
1738216500000|2025-01-30 05:55:00|17.73|15.72|17.74|15.73|17.78|15.76|17.73|15.72|0
1738216800000|2025-01-30 06:00:00|17.73|15.72|17.71|15.7|17.73|15.72|17.67|15.67|0
1738217100000|2025-01-30 06:05:00|17.72|15.71|17.77|15.76|17.78|15.77|17.69|15.69|0
1738217400000|2025-01-30 06:10:00|17.76|15.75|17.77|15.76|17.78|15.77|17.75|15.74|0
1738217700000|2025-01-30 06:15:00|17.78|15.77|17.77|15.76|17.78|15.77|17.76|15.75|0
1738218000000|2025-01-30 06:20:00|17.78|15.77|17.77|15.76|17.78|15.77|17.76|15.75|0
1738218300000|2025-01-30 06:25:00|17.78|15.77|17.8|15.78|17.82|15.8|17.77|15.76|0
1738218600000|2025-01-30 06:30:00|17.79|15.81|17.87|15.85|17.87|15.85|17.79|15.81|0
1738218900000|2025-01-30 06:35:00|17.86|15.84|17.8|15.79|17.87|15.85|17.8|15.79|0
1738219200000|2025-01-30 06:40:00|17.81|15.8|17.83|15.81|17.85|15.83|17.8|15.79|0
1738219500000|2025-01-30 06:45:00|17.84|15.82|17.82|15.8|17.84|15.82|17.8|15.79|0
1738219800000|2025-01-30 06:50:00|17.81|15.79|17.78|15.77|17.84|15.82|17.77|15.76|0
1738220100000|2025-01-30 06:55:00|17.79|15.78|17.79|15.78|17.81|15.79|17.78|15.77|0
1738220400000|2025-01-30 07:00:00|17.8|15.79|17.9|15.87|17.91|15.88|17.79|15.79|0
1738220700000|2025-01-30 07:05:00|17.89|15.86|17.89|15.87|17.9|15.87|17.87|15.85|0
1738221000000|2025-01-30 07:10:00|17.9|15.86|17.84|15.82|17.9|15.86|17.83|15.81|0
1738221300000|2025-01-30 07:15:00|17.83|15.81|17.8|15.79|17.86|15.84|17.8|15.79|0
1738221600000|2025-01-30 07:20:00|17.81|15.8|17.61|15.62|17.94|15.91|17.61|15.62|0
1738221900000|2025-01-30 07:25:00|17.62|15.63|17.6|15.61|17.66|15.66|17.6|15.61|0
1738222200000|2025-01-30 07:30:00|17.59|15.6|17.52|15.54|17.61|15.61|17.52|15.54|0
1738222500000|2025-01-30 07:35:00|17.51|15.53|17.51|15.53|17.54|15.56|17.5|15.52|0
1738222800000|2025-01-30 07:40:00|17.5|15.52|17.48|15.51|17.51|15.53|17.48|15.5|0
1738223100000|2025-01-30 07:45:00|17.49|15.52|17.49|15.51|17.53|15.55|17.48|15.5|0
1738223400000|2025-01-30 07:50:00|17.48|15.5|17.48|15.5|17.51|15.53|17.46|15.48|0
1738223700000|2025-01-30 07:55:00|17.47|15.49|17.47|15.49|17.49|15.51|17.44|15.46|0
1738224000000|2025-01-30 08:00:00|17.5|15.52|17.33|15.37|17.52|15.53|17.33|15.37|0
1738224300000|2025-01-30 08:05:00|17.34|15.38|17.3|15.35|17.35|15.39|17.28|15.32|0
1738224600000|2025-01-30 08:10:00|17.31|15.34|17.35|15.39|17.38|15.41|17.29|15.33|0
1738224900000|2025-01-30 08:15:00|17.34|15.38|17.26|15.31|17.36|15.39|17.26|15.31|0
1738225200000|2025-01-30 08:20:00|17.28|15.3|17.2|15.25|17.28|15.32|17.18|15.24|0
1738225500000|2025-01-30 08:25:00|17.19|15.26|17.21|15.26|17.22|15.27|17.18|15.24|0
1738225800000|2025-01-30 08:30:00|17.22|15.27|17.26|15.31|17.31|15.35|17.21|15.26|0
1738226100000|2025-01-30 08:35:00|17.27|15.32|17.23|15.28|17.27|15.32|17.22|15.27|0
1738226400000|2025-01-30 08:40:00|17.22|15.27|17.24|15.29|17.28|15.32|17.22|15.27|0
1738226700000|2025-01-30 08:45:00|17.25|15.3|17.19|15.24|17.25|15.3|17.18|15.23|0
1738227000000|2025-01-30 08:50:00|17.18|15.23|17.15|15.21|17.2|15.25|17.13|15.19|0
1738227300000|2025-01-30 08:55:00|17.16|15.22|17.12|15.18|17.16|15.22|17.12|15.18|0
1738227600000|2025-01-30 09:00:00|17.14|15.2|17.29|15.34|17.31|15.35|17.14|15.2|0
1738227900000|2025-01-30 09:05:00|17.3|15.33|17.26|15.31|17.34|15.38|17.22|15.27|0
1738228200000|2025-01-30 09:10:00|17.28|15.33|17.3|15.34|17.3|15.34|17.23|15.28|0
1738228500000|2025-01-30 09:15:00|17.31|15.35|17.24|15.29|17.32|15.36|17.24|15.28|0
1738228800000|2025-01-30 09:20:00|17.23|15.28|17.28|15.33|17.29|15.33|17.2|15.26|0
1738229100000|2025-01-30 09:25:00|17.29|15.34|17.31|15.35|17.33|15.37|17.27|15.31|0
1738229400000|2025-01-30 09:30:00|17.3|15.34|17.39|15.42|17.4|15.43|17.29|15.33|0
1738229700000|2025-01-30 09:35:00|17.4|15.43|17.46|15.48|17.47|15.49|17.39|15.42|0
1738230000000|2025-01-30 09:40:00|17.45|15.47|17.46|15.48|17.49|15.51|17.41|15.44|0
1738230300000|2025-01-30 09:45:00|17.44|15.47|17.44|15.46|17.48|15.5|17.41|15.44|0
1738230600000|2025-01-30 09:50:00|17.43|15.47|17.52|15.54|17.55|15.56|17.41|15.44|0
1738230900000|2025-01-30 09:55:00|17.53|15.53|17.51|15.53|17.53|15.54|17.48|15.5|0
1738231200000|2025-01-30 10:00:00|17.52|15.54|17.45|15.48|17.54|15.55|17.44|15.46|0
1738231500000|2025-01-30 10:05:00|17.46|15.49|17.49|15.51|17.49|15.51|17.39|15.42|0
1738231800000|2025-01-30 10:10:00|17.5|15.52|17.46|15.48|17.5|15.52|17.44|15.46|0
1738232100000|2025-01-30 10:15:00|17.47|15.49|17.57|15.58|17.58|15.59|17.42|15.45|0
1738232400000|2025-01-30 10:20:00|17.58|15.59|17.59|15.6|17.66|15.66|17.56|15.57|0
1738232700000|2025-01-30 10:25:00|17.6|15.61|17.56|15.58|17.61|15.61|17.53|15.55|0
1738233000000|2025-01-30 10:30:00|17.55|15.57|17.61|15.61|17.65|15.65|17.48|15.5|0
1738233300000|2025-01-30 10:35:00|17.6|15.6|17.62|15.63|17.63|15.63|17.56|15.57|0
1738233600000|2025-01-30 10:40:00|17.61|15.62|17.65|15.65|17.65|15.65|17.59|15.6|0
1738233900000|2025-01-30 10:45:00|17.66|15.66|17.61|15.62|17.67|15.67|17.59|15.6|0
1738234200000|2025-01-30 10:50:00|17.62|15.63|17.7|15.7|17.75|15.74|17.62|15.63|0
1738234500000|2025-01-30 10:55:00|17.71|15.71|17.76|15.75|17.77|15.76|17.7|15.7|0
1738234800000|2025-01-30 11:00:00|17.77|15.76|17.7|15.7|17.77|15.76|17.66|15.66|0
1738235100000|2025-01-30 11:05:00|17.71|15.71|17.63|15.64|17.73|15.72|17.63|15.64|0
1738235400000|2025-01-30 11:10:00|17.62|15.63|17.55|15.56|17.62|15.63|17.54|15.55|0
1738235700000|2025-01-30 11:15:00|17.56|15.57|17.51|15.53|17.57|15.58|17.5|15.52|0
1738236000000|2025-01-30 11:20:00|17.52|15.54|17.52|15.53|17.55|15.56|17.5|15.52|0
1738236300000|2025-01-30 11:25:00|17.51|15.54|17.56|15.57|17.58|15.59|17.49|15.51|0
1738236600000|2025-01-30 11:30:00|17.57|15.58|17.61|15.61|17.68|15.68|17.56|15.57|0
1738236900000|2025-01-30 11:35:00|17.6|15.62|17.6|15.6|17.62|15.62|17.56|15.57|0
1738237200000|2025-01-30 11:40:00|17.59|15.59|17.66|15.66|17.66|15.66|17.55|15.56|0
1738237500000|2025-01-30 11:45:00|17.67|15.67|17.63|15.64|17.71|15.7|17.61|15.62|0
1738237800000|2025-01-30 11:50:00|17.64|15.65|17.76|15.75|17.76|15.75|17.64|15.65|0
1738238100000|2025-01-30 11:55:00|17.75|15.74|17.76|15.75|17.8|15.78|17.72|15.71|0
1738238400000|2025-01-30 12:00:00|17.74|15.73|17.89|15.86|18.02|15.98|17.66|15.66|0
1738238700000|2025-01-30 12:05:00|17.91|15.88|17.85|15.83|17.92|15.89|17.71|15.71|0
1738239000000|2025-01-30 12:10:00|17.86|15.84|17.94|15.91|17.99|15.96|17.84|15.82|0
1738239300000|2025-01-30 12:15:00|17.95|15.92|18.18|16.12|18.23|16.16|17.95|15.92|0
1738239600000|2025-01-30 12:20:00|18.16|16.11|18.15|16.1|18.24|16.17|18.13|16.08|0
1738239900000|2025-01-30 12:25:00|18.14|16.09|17.97|15.94|18.21|16.15|17.71|15.71|0
1738240200000|2025-01-30 12:30:00|17.96|15.93|17.94|15.91|18.08|16.03|17.92|15.89|0
1738240500000|2025-01-30 12:35:00|17.95|15.92|17.74|15.74|17.96|15.93|17.74|15.73|0
1738240800000|2025-01-30 12:40:00|17.73|15.73|17.79|15.78|17.8|15.78|17.72|15.71|0
1738241100000|2025-01-30 12:45:00|17.8|15.77|17.75|15.74|17.84|15.82|17.73|15.73|0
1738241400000|2025-01-30 12:50:00|17.76|15.75|17.72|15.71|17.78|15.77|17.69|15.69|0
1738241700000|2025-01-30 12:55:00|17.71|15.7|17.76|15.75|17.79|15.77|17.69|15.69|0
1738242000000|2025-01-30 13:00:00|17.75|15.74|17.77|15.75|17.88|15.86|17.74|15.73|0
1738242300000|2025-01-30 13:05:00|17.78|15.76|17.72|15.71|17.79|15.78|17.69|15.69|0
1738242600000|2025-01-30 13:10:00|17.7|15.7|17.64|15.64|17.7|15.7|17.63|15.63|0
1738242900000|2025-01-30 13:15:00|17.66|15.65|17.71|15.7|17.71|15.7|17.6|15.61|0
1738243200000|2025-01-30 13:20:00|17.72|15.71|17.76|15.75|17.79|15.78|17.68|15.68|0
1738243500000|2025-01-30 13:25:00|17.75|15.74|17.68|15.68|17.8|15.78|17.68|15.68|0
1738243800000|2025-01-30 13:30:00|17.81|15.79|17.66|15.66|17.81|15.79|17.5|15.52|0
1738244100000|2025-01-30 13:35:00|17.65|15.65|17.8|15.78|17.88|15.86|17.65|15.65|0
1738244400000|2025-01-30 13:40:00|17.81|15.8|17.8|15.79|17.88|15.86|17.77|15.76|0
1738244700000|2025-01-30 13:45:00|17.79|15.78|17.92|15.89|18.05|16|17.79|15.78|0
1738245000000|2025-01-30 13:50:00|17.94|15.91|17.79|15.78|17.97|15.94|17.77|15.76|0
1738245300000|2025-01-30 13:55:00|17.78|15.77|17.61|15.62|17.8|15.78|17.6|15.61|0
1738245600000|2025-01-30 14:00:00|17.6|15.61|17.73|15.72|17.76|15.75|17.57|15.59|0
1738245900000|2025-01-30 14:05:00|17.74|15.73|17.69|15.69|17.8|15.78|17.66|15.66|0
1738246200000|2025-01-30 14:10:00|17.68|15.68|17.74|15.73|17.75|15.74|17.64|15.64|0
1738246500000|2025-01-30 14:15:00|17.76|15.75|17.83|15.81|17.88|15.86|17.74|15.73|0
1738246800000|2025-01-30 14:20:00|17.81|15.8|17.95|15.92|17.96|15.93|17.79|15.78|0
1738247100000|2025-01-30 14:25:00|17.94|15.91|17.66|15.66|17.97|15.94|17.59|15.6|0
1738247400000|2025-01-30 14:30:00|17.62|15.63|17.72|15.71|17.93|15.9|17.52|15.54|0
1738247700000|2025-01-30 14:35:00|17.73|15.72|17.44|15.46|17.86|15.83|17.41|15.44|0
1738248000000|2025-01-30 14:40:00|17.42|15.45|17.47|15.49|17.64|15.64|17.39|15.42|0
1738248300000|2025-01-30 14:45:00|17.46|15.48|17.14|15.2|17.64|15.65|17.12|15.19|0
1738248600000|2025-01-30 14:50:00|17.12|15.19|17.22|15.27|17.36|15.39|17.04|15.11|0
1738248900000|2025-01-30 14:55:00|17.21|15.25|17.42|15.45|17.55|15.56|17.07|15.14|0
1738249200000|2025-01-30 15:00:00|17.43|15.47|17.7|15.7|18.12|16.07|17.38|15.41|0
1738249500000|2025-01-30 15:05:00|17.68|15.68|17.76|15.75|17.89|15.86|17.63|15.64|0
1738249800000|2025-01-30 15:10:00|17.75|15.74|17.86|15.84|17.96|15.93|17.57|15.58|0
1738250100000|2025-01-30 15:15:00|17.88|15.86|17.98|15.95|18.04|16|17.86|15.84|0
1738250400000|2025-01-30 15:20:00|17.97|15.93|17.81|15.79|18.04|16|17.79|15.77|0
1738250700000|2025-01-30 15:25:00|17.84|15.82|18.31|16.23|18.36|16.28|17.82|15.81|0
1738251000000|2025-01-30 15:30:00|18.3|16.24|18.18|16.12|18.5|16.4|18.18|16.12|0
1738251300000|2025-01-30 15:35:00|18.19|16.13|17.91|15.88|18.19|16.13|17.85|15.83|0
1738251600000|2025-01-30 15:40:00|17.89|15.86|18.06|16.02|18.06|16.02|17.82|15.8|0
1738251900000|2025-01-30 15:45:00|18.05|16|18.02|15.98|18.08|16.04|17.9|15.88|0
1738252200000|2025-01-30 15:50:00|18.03|15.99|18.44|16.35|18.44|16.36|18|15.96|0
1738252500000|2025-01-30 15:55:00|18.43|16.34|18.4|16.32|18.68|16.56|18.04|16|0
1738252800000|2025-01-30 16:00:00|18.41|16.33|18.37|16.29|18.65|16.53|18.29|16.22|0
1738253100000|2025-01-30 16:05:00|18.36|16.28|18.45|16.36|18.45|16.36|18.26|16.19|0
1738253400000|2025-01-30 16:10:00|18.41|16.33|18.68|16.57|18.7|16.58|18.31|16.24|0
1738253700000|2025-01-30 16:15:00|18.69|16.58|18.24|16.17|18.69|16.58|18.23|16.16|0
1738254000000|2025-01-30 16:20:00|18.23|16.16|17.9|15.88|18.23|16.16|17.9|15.88|0
1738254300000|2025-01-30 16:25:00|17.88|15.86|17.69|15.69|18.19|16.13|17.69|15.69|0
1738254600000|2025-01-30 16:30:00|17.7|15.68|17.97|15.94|18.01|15.97|17.6|15.61|0
1738254900000|2025-01-30 16:35:00|17.98|15.95|17.78|15.77|18.09|16.04|17.77|15.76|0
1738255200000|2025-01-30 16:40:00|17.76|15.75|17.76|15.75|17.84|15.82|17.75|15.74|0
1738255500000|2025-01-30 16:45:00|17.75|15.74|17.72|15.71|17.8|15.79|17.71|15.7|0
1738255800000|2025-01-30 16:50:00|17.71|15.7|17.46|15.49|17.71|15.7|17.41|15.44|0
1738256100000|2025-01-30 16:55:00|17.45|15.48|17.75|15.74|17.8|15.79|17.32|15.36|0
1738256400000|2025-01-30 17:00:00|17.73|15.72|17.81|15.79|17.91|15.88|17.73|15.72|0
1738256700000|2025-01-30 17:05:00|17.82|15.8|17.86|15.84|17.97|15.94|17.76|15.75|0
1738257000000|2025-01-30 17:10:00|17.69|15.69|18.09|16.04|18.1|16.05|17.66|15.66|0
1738257300000|2025-01-30 17:15:00|18.08|16.03|17.89|15.86|18.29|16.22|17.81|15.8|0
1738257600000|2025-01-30 17:20:00|17.88|15.85|17.9|15.87|17.91|15.89|17.75|15.74|0
1738257900000|2025-01-30 17:25:00|17.89|15.86|18.04|15.99|18.14|16.09|17.84|15.82|0
1738258200000|2025-01-30 17:30:00|18.02|15.98|17.8|15.79|18.09|16.05|17.78|15.77|0
1738258500000|2025-01-30 17:35:00|17.81|15.78|17.9|15.88|17.92|15.89|17.72|15.71|0
1738258800000|2025-01-30 17:40:00|17.88|15.86|17.96|15.92|18|15.97|17.71|15.71|0
1738259100000|2025-01-30 17:45:00|17.95|15.94|17.82|15.81|18|15.96|17.79|15.77|0
1738259400000|2025-01-30 17:50:00|17.81|15.8|17.72|15.71|17.81|15.8|17.7|15.7|0
1738259700000|2025-01-30 17:55:00|17.71|15.7|17.66|15.66|17.77|15.76|17.65|15.65|0
1738260000000|2025-01-30 18:00:00|17.65|15.65|17.44|15.47|17.81|15.79|17.44|15.47|0
1738260300000|2025-01-30 18:05:00|17.45|15.48|17.31|15.35|17.5|15.52|17.27|15.31|0
1738260600000|2025-01-30 18:10:00|17.33|15.37|17.49|15.51|17.52|15.54|17.32|15.36|0
1738260900000|2025-01-30 18:15:00|17.48|15.5|17.45|15.48|17.49|15.51|17.43|15.45|0
1738261200000|2025-01-30 18:20:00|17.46|15.49|17.32|15.36|17.49|15.51|17.3|15.34|0
1738261500000|2025-01-30 18:25:00|17.31|15.35|17.42|15.44|17.5|15.52|17.29|15.33|0
1738261800000|2025-01-30 18:30:00|17.4|15.43|17.2|15.26|17.42|15.44|17.19|15.24|0
1738262100000|2025-01-30 18:35:00|17.21|15.27|17.07|15.13|17.22|15.27|17.03|15.1|0
1738262400000|2025-01-30 18:40:00|17.36|15.4|17.27|15.32|17.4|15.43|17.16|15.21|0
1738262700000|2025-01-30 18:45:00|17.25|15.3|17.21|15.26|17.26|15.31|17.15|15.21|0
1738263000000|2025-01-30 18:50:00|17.19|15.24|17.22|15.27|17.25|15.3|17.17|15.23|0
1738263300000|2025-01-30 18:55:00|17.23|15.28|17.19|15.24|17.29|15.33|17.14|15.2|0
1738263600000|2025-01-30 19:00:00|17.18|15.23|17.31|15.35|17.31|15.35|17.18|15.23|0
1738263900000|2025-01-30 19:05:00|17.3|15.34|17.22|15.27|17.3|15.34|17.19|15.24|0
1738264200000|2025-01-30 19:10:00|17.21|15.26|17.27|15.32|17.29|15.34|17.09|15.16|0
1738264500000|2025-01-30 19:15:00|17.28|15.33|17.33|15.37|17.35|15.38|17.26|15.3|0
1738264800000|2025-01-30 19:20:00|17.32|15.36|17.32|15.36|17.36|15.4|17.26|15.3|0
1738265100000|2025-01-30 19:25:00|17.33|15.37|17.34|15.37|17.38|15.41|17.32|15.36|0
1738265400000|2025-01-30 19:30:00|17.35|15.38|17.45|15.48|17.46|15.49|17.33|15.37|0
1738265700000|2025-01-30 19:35:00|17.43|15.46|17.38|15.41|17.45|15.48|17.36|15.39|0
1738266000000|2025-01-30 19:40:00|17.37|15.4|17.37|15.4|17.42|15.45|17.35|15.39|0
1738266300000|2025-01-30 19:45:00|17.36|15.39|17.27|15.31|17.39|15.42|17.25|15.3|0
1738266600000|2025-01-30 19:50:00|17.26|15.3|17.21|15.26|17.29|15.34|17.2|15.25|0
1738266900000|2025-01-30 19:55:00|17.22|15.27|17.07|15.13|17.23|15.28|17.06|15.13|0
1738267200000|2025-01-30 20:00:00|17.06|15.14|16.91|15|17.09|15.16|16.89|14.97|0
1738267500000|2025-01-30 20:05:00|16.92|15.01|16.95|15.03|17.07|15.14|16.9|14.99|0
1738267800000|2025-01-30 20:10:00|16.94|15.02|16.92|15|16.96|15.04|16.9|14.99|0
1738268100000|2025-01-30 20:15:00|16.91|14.99|16.82|14.92|16.94|15.02|16.82|14.92|0
1738268400000|2025-01-30 20:20:00|16.84|14.93|16.75|14.85|16.84|14.93|16.73|14.84|0
1738268700000|2025-01-30 20:25:00|16.77|14.87|16.84|14.94|16.85|14.95|16.74|14.84|0
1738269000000|2025-01-30 20:30:00|16.89|14.93|16.83|14.93|16.96|15.04|16.83|14.92|0
1738269300000|2025-01-30 20:35:00|16.84|14.94|17.81|15.79|17.81|15.79|16.84|14.94|0
1738269600000|2025-01-30 20:40:00|17.8|15.78|19.36|15.52|19.5|16.11|17.44|14.7|0
1738269900000|2025-01-30 20:45:00|19.45|15.61|18.15|15.03|19.48|15.89|18.12|15|0
1738270200000|2025-01-30 20:50:00|18.16|15.04|17.76|14.64|18.3|15.18|17.76|14.64|0
1738270500000|2025-01-30 20:55:00|17.73|14.61|18.13|15.01|18.21|15.09|17.57|14.45|0
1738270800000|2025-01-30 21:00:00|18.08|14.96|17.05|15.12|18.1|15.4|16.99|14.79|0
1738271100000|2025-01-30 21:05:00|17.08|15.15|17.06|15.12|17.14|15.2|16.94|15.03|0
1738271400000|2025-01-30 21:10:00|17.14|15.2|17.28|15.32|17.55|15.57|17.08|15.14|0
1738271700000|2025-01-30 21:15:00|17.29|15.29|17.29|15.29|17.35|15.35|17.24|15.24|0
1738272000000|2025-01-30 21:20:00|17.3|15.3|17.32|15.32|17.36|15.36|17.23|15.23|0
1738272300000|2025-01-30 21:25:00|17.34|15.34|17.3|15.3|17.35|15.35|17.28|15.28|0
1738272600000|2025-01-30 21:30:00|17.59|15.59|17.35|15.35|17.64|15.64|16.92|14.92|0
1738272900000|2025-01-30 21:35:00|17.32|15.32|17.37|15.37|17.42|15.42|17.27|15.27|0
1738273200000|2025-01-30 21:40:00|17.38|15.38|17.35|15.35|17.47|15.47|17.33|15.33|0
1738273500000|2025-01-30 21:45:00|17.34|15.34|17.42|15.42|17.49|15.49|17.28|15.28|0
1738273800000|2025-01-30 21:50:00|17.43|15.43|17.41|15.41|17.44|15.44|17.34|15.34|0
1738274100000|2025-01-30 21:55:00|17.42|15.42|17.44|15.44|17.51|15.51|17.36|15.36|0
1738274400000|2025-01-30 22:00:00|17.41|15.41|17.42|15.42|17.46|15.46|17.41|15.41|0
1738274700000|2025-01-30 22:05:00|17.43|15.43|17.44|15.44|17.46|15.46|17.41|15.41|0
1738275000000|2025-01-30 22:10:00|17.45|15.45|17.38|15.38|17.45|15.45|17.38|15.38|0
1738275300000|2025-01-30 22:15:00|17.37|15.37|17.36|15.36|17.4|15.4|17.33|15.33|0
1738275600000|2025-01-30 22:20:00|17.35|15.35|17.09|15.09|17.35|15.35|17.08|15.08|0
1738275900000|2025-01-30 22:25:00|17.08|15.08|17.04|15.04|17.16|15.16|17.03|15.03|0
1738276200000|2025-01-30 22:30:00|17.07|15.07|17.01|15.01|17.07|15.07|16.96|14.96|0
1738276500000|2025-01-30 22:35:00|17|15|17.01|15.01|17.13|15.13|16.98|14.98|0
1738276800000|2025-01-30 22:40:00|17.03|15.03|17.04|15.04|17.06|15.06|17.02|15.02|0
1738277100000|2025-01-30 22:45:00|17.05|15.05|17.03|15.03|17.07|15.07|17.02|15.02|0
1738277400000|2025-01-30 22:50:00|17.02|15.02|17.02|15.02|17.05|15.05|17.02|15.02|0
1738277700000|2025-01-30 22:55:00|17.03|15.03|17.04|15.04|17.04|15.04|17.02|15.02|0
1738278000000|2025-01-30 23:00:00|16.95|14.95|16.77|14.77|17.03|15.03|16.73|14.73|0
1738278300000|2025-01-30 23:05:00|16.78|14.78|16.79|14.79|16.83|14.83|16.73|14.73|0
1738278600000|2025-01-30 23:10:00|16.8|14.8|16.79|14.79|16.84|14.84|16.79|14.79|0
1738278900000|2025-01-30 23:15:00|16.8|14.8|16.85|14.85|16.87|14.87|16.75|14.75|0
1738279200000|2025-01-30 23:20:00|16.86|14.86|16.86|14.86|16.91|14.91|16.84|14.84|0
1738279500000|2025-01-30 23:25:00|16.87|14.87|17.01|15.01|17.05|15.05|16.85|14.85|0
1738279800000|2025-01-30 23:30:00|16.99|14.99|17.09|15.09|17.1|15.1|16.96|14.96|0
1738280100000|2025-01-30 23:35:00|17.1|15.1|17.05|15.05|17.11|15.11|17.02|15.02|0
1738280400000|2025-01-30 23:40:00|17.06|15.06|17.01|15.01|17.06|15.06|16.99|14.99|0
1738280700000|2025-01-30 23:45:00|17|15|16.95|14.95|17.03|15.03|16.9|14.9|0
1738281000000|2025-01-30 23:50:00|16.96|14.96|16.91|14.91|16.99|14.99|16.9|14.9|0
1738281300000|2025-01-30 23:55:00|16.9|14.9|16.83|14.83|16.9|14.9|16.8|14.8|0
1738281600000|2025-01-31 00:00:00|16.82|14.82|16.89|14.89|17|15|16.82|14.82|0
1738281900000|2025-01-31 00:05:00|16.9|14.9|16.91|14.91|16.96|14.96|16.87|14.87|0
1738282200000|2025-01-31 00:10:00|16.9|14.9|16.9|14.9|16.91|14.91|16.85|14.85|0
1738282500000|2025-01-31 00:15:00|16.91|14.91|16.88|14.88|16.95|14.95|16.87|14.87|0
1738282800000|2025-01-31 00:20:00|16.87|14.87|16.85|14.85|16.9|14.9|16.85|14.85|0
1738283100000|2025-01-31 00:25:00|16.86|14.86|16.84|14.84|16.89|14.89|16.83|14.83|0
1738283400000|2025-01-31 00:30:00|16.83|14.83|16.87|14.87|16.88|14.88|16.83|14.83|0
1738283700000|2025-01-31 00:35:00|16.89|14.89|16.85|14.85|16.9|14.9|16.85|14.85|0
1738284000000|2025-01-31 00:40:00|16.84|14.84|16.81|14.81|16.85|14.85|16.81|14.81|0
1738284300000|2025-01-31 00:45:00|16.8|14.8|16.8|14.8|16.81|14.81|16.76|14.76|0
1738284600000|2025-01-31 00:50:00|16.81|14.81|16.84|14.84|16.85|14.85|16.8|14.8|0
1738284900000|2025-01-31 00:55:00|16.83|14.83|16.84|14.84|16.85|14.85|16.81|14.81|0
1738285200000|2025-01-31 01:00:00|16.85|14.85|16.91|14.91|16.93|14.93|16.85|14.85|0
1738285500000|2025-01-31 01:05:00|16.9|14.9|16.9|14.9|16.91|14.91|16.83|14.83|0
1738285800000|2025-01-31 01:10:00|16.91|14.91|16.87|14.87|16.93|14.93|16.87|14.87|0
1738286100000|2025-01-31 01:15:00|16.86|14.86|17.24|15.24|17.26|15.26|16.82|14.82|0
1738286400000|2025-01-31 01:20:00|17.23|15.23|17.24|15.24|17.26|15.26|17.22|15.22|0
1738286700000|2025-01-31 01:25:00|17.25|15.25|17.25|15.25|17.56|15.56|17.17|15.17|0
1738287000000|2025-01-31 01:30:00|17.24|15.28|17.18|15.23|17.24|15.28|17.14|15.2|0
1738287300000|2025-01-31 01:35:00|17.17|15.24|17.19|15.24|17.21|15.26|17.16|15.22|0
1738287600000|2025-01-31 01:40:00|17.18|15.23|17.12|15.19|17.2|15.25|17.12|15.19|0
1738287900000|2025-01-31 01:45:00|17.1|15.18|16.98|15.06|17.1|15.18|16.97|15.05|0
1738288200000|2025-01-31 01:50:00|16.99|15.07|16.99|15.06|17.01|15.08|16.97|15.05|0
1738288500000|2025-01-31 01:55:00|17|15.07|16.91|14.99|17|15.08|16.88|14.97|0
1738288800000|2025-01-31 02:00:00|16.89|14.98|16.88|14.97|16.91|14.99|16.83|14.93|0
1738289100000|2025-01-31 02:05:00|16.87|14.96|16.95|15.03|16.97|15.05|16.87|14.96|0
1738289400000|2025-01-31 02:10:00|16.94|15.01|16.94|15.02|16.95|15.03|16.91|15|0
1738289700000|2025-01-31 02:15:00|16.93|15.01|16.94|15.02|16.96|15.04|16.93|15.01|0
1738290000000|2025-01-31 02:20:00|16.93|15.01|17|15.07|17.01|15.08|16.93|15.01|0
1738290300000|2025-01-31 02:25:00|16.99|15.06|16.98|15.05|17.01|15.08|16.96|15.04|0
1738290600000|2025-01-31 02:30:00|16.99|15.06|17.05|15.12|17.06|15.13|16.98|15.05|0
1738290900000|2025-01-31 02:35:00|17.03|15.1|17.05|15.12|17.08|15.14|17.03|15.1|0
1738291200000|2025-01-31 02:40:00|17.06|15.13|17.02|15.09|17.06|15.13|16.95|15.03|0
1738291500000|2025-01-31 02:45:00|17.03|15.1|17.02|15.09|17.03|15.1|16.98|15.06|0
1738291800000|2025-01-31 02:50:00|17.01|15.08|17.01|15.08|17.02|15.1|16.98|15.06|0
1738292100000|2025-01-31 02:55:00|17|15.07|17.08|15.15|17.09|15.15|16.99|15.07|0
1738292400000|2025-01-31 03:00:00|17.09|15.16|17.04|15.11|17.1|15.16|17.02|15.09|0
1738292700000|2025-01-31 03:05:00|17.05|15.12|17.03|15.11|17.06|15.13|17.03|15.11|0
1738293000000|2025-01-31 03:10:00|17.04|15.12|17.02|15.1|17.05|15.12|17.02|15.1|0
1738293300000|2025-01-31 03:15:00|17|15.07|16.99|15.06|17.01|15.08|16.99|15.06|0
1738293600000|2025-01-31 03:20:00|17|15.07|17.02|15.09|17.02|15.09|16.98|15.06|0
1738293900000|2025-01-31 03:25:00|17|15.08|17.04|15.11|17.06|15.13|16.99|15.07|0
1738294200000|2025-01-31 03:30:00|17.05|15.12|17.09|15.15|17.1|15.16|17.04|15.11|0
1738294500000|2025-01-31 03:35:00|17.08|15.16|17.08|15.15|17.11|15.17|17.07|15.14|0
1738294800000|2025-01-31 03:40:00|17.09|15.16|17.08|15.15|17.1|15.16|17.08|15.15|0
1738295100000|2025-01-31 03:45:00|17.09|15.16|17.06|15.13|17.11|15.17|17.06|15.13|0
1738295400000|2025-01-31 03:50:00|17.05|15.12|17.08|15.14|17.08|15.14|17.03|15.1|0
1738295700000|2025-01-31 03:55:00|17.09|15.15|17.1|15.17|17.1|15.17|17.07|15.14|0
1738296000000|2025-01-31 04:00:00|17.09|15.16|17.1|15.17|17.11|15.17|17.08|15.15|0
1738296300000|2025-01-31 04:05:00|17.09|15.16|17.08|15.15|17.11|15.17|17.08|15.15|0
1738296600000|2025-01-31 04:10:00|17.09|15.16|17.01|15.08|17.09|15.16|17.01|15.08|0
1738296900000|2025-01-31 04:15:00|17.02|15.09|16.98|15.06|17.03|15.1|16.98|15.06|0
1738297200000|2025-01-31 04:20:00|17|15.08|17.01|15.08|17.04|15.11|17|15.08|0
1738297500000|2025-01-31 04:25:00|17|15.07|17.04|15.11|17.04|15.11|17|15.07|0
1738297800000|2025-01-31 04:30:00|17.05|15.12|17.06|15.13|17.07|15.14|17.03|15.1|0
1738298100000|2025-01-31 04:35:00|17.07|15.14|17.05|15.12|17.09|15.15|17.05|15.12|0
1738298400000|2025-01-31 04:40:00|17.06|15.13|17.08|15.14|17.09|15.16|17.01|15.09|0
1738298700000|2025-01-31 04:45:00|17.07|15.13|17.07|15.14|17.09|15.16|17.05|15.12|0
1738299000000|2025-01-31 04:50:00|17.06|15.13|17.1|15.16|17.11|15.17|17.05|15.12|0
1738299300000|2025-01-31 04:55:00|17.09|15.15|17.07|15.14|17.1|15.16|17.07|15.14|0
1738299600000|2025-01-31 05:00:00|17.06|15.13|17.01|15.08|17.08|15.15|17.01|15.08|0
1738299900000|2025-01-31 05:05:00|17|15.07|16.99|15.07|17|15.07|16.96|15.04|0
1738300200000|2025-01-31 05:10:00|16.98|15.06|16.97|15.05|17.02|15.09|16.96|15.04|0
1738300500000|2025-01-31 05:15:00|16.96|15.04|16.96|15.04|16.98|15.06|16.95|15.03|0
1738300800000|2025-01-31 05:20:00|16.95|15.03|16.96|15.04|16.98|15.06|16.95|15.03|0
1738301100000|2025-01-31 05:25:00|16.97|15.05|16.98|15.06|16.99|15.07|16.97|15.05|0
1738301400000|2025-01-31 05:30:00|16.99|15.07|16.98|15.06|16.99|15.07|16.98|15.05|0
1738301700000|2025-01-31 05:35:00|16.99|15.07|17.02|15.09|17.02|15.09|16.97|15.05|0
1738302000000|2025-01-31 05:40:00|17.01|15.1|16.99|15.06|17.03|15.1|16.97|15.05|0
1738302300000|2025-01-31 05:45:00|17|15.07|16.97|15.05|17|15.08|16.97|15.05|0
1738302600000|2025-01-31 05:50:00|16.96|15.04|17|15.07|17.01|15.08|16.96|15.04|0
1738302900000|2025-01-31 05:55:00|16.99|15.06|16.99|15.06|17|15.07|16.97|15.05|0
1738303200000|2025-01-31 06:00:00|17|15.07|16.96|15.04|17.03|15.1|16.95|15.03|0
1738303500000|2025-01-31 06:05:00|16.95|15.03|16.93|15.01|16.99|15.06|16.93|15.01|0
1738303800000|2025-01-31 06:10:00|16.92|15|16.92|15.01|16.95|15.03|16.9|14.99|0
1738304100000|2025-01-31 06:15:00|16.93|15|16.89|14.98|16.93|15.01|16.89|14.98|0
1738304400000|2025-01-31 06:20:00|16.88|14.97|16.87|14.96|16.89|14.98|16.87|14.96|0
1738304700000|2025-01-31 06:25:00|16.88|14.97|16.83|14.92|16.88|14.97|16.83|14.92|0
1738305000000|2025-01-31 06:30:00|16.85|14.94|16.85|14.95|16.86|14.95|16.82|14.92|0
1738305300000|2025-01-31 06:35:00|16.84|14.94|16.83|14.92|16.85|14.94|16.83|14.92|0
1738305600000|2025-01-31 06:40:00|16.84|14.93|16.8|14.9|16.84|14.93|16.78|14.88|0
1738305900000|2025-01-31 06:45:00|16.79|14.89|16.78|14.88|16.8|14.9|16.77|14.87|0
1738306200000|2025-01-31 06:50:00|16.77|14.87|16.83|14.92|16.84|14.94|16.77|14.87|0
1738306500000|2025-01-31 06:55:00|16.82|14.93|16.83|14.93|16.83|14.93|16.82|14.92|0
1738306800000|2025-01-31 07:00:00|16.82|14.92|16.81|14.91|16.83|14.93|16.8|14.9|0
1738307100000|2025-01-31 07:05:00|16.8|14.9|16.7|14.81|16.8|14.9|16.69|14.8|0
1738307400000|2025-01-31 07:10:00|16.71|14.82|16.65|14.77|16.71|14.82|16.64|14.76|0
1738307700000|2025-01-31 07:15:00|16.64|14.76|16.62|14.73|16.66|14.77|16.61|14.73|0
1738308000000|2025-01-31 07:20:00|16.61|14.72|16.63|14.75|16.67|14.78|16.6|14.72|0
1738308300000|2025-01-31 07:25:00|16.64|14.76|16.64|14.76|17.08|15.15|16.62|14.74|0
1738308600000|2025-01-31 07:30:00|16.63|14.75|16.64|14.76|16.66|14.77|16.61|14.73|0
1738308900000|2025-01-31 07:35:00|16.65|14.77|16.6|14.72|16.66|14.77|16.6|14.72|0
1738309200000|2025-01-31 07:40:00|16.61|14.73|16.65|14.76|16.65|14.77|16.59|14.72|0
1738309500000|2025-01-31 07:45:00|16.64|14.75|16.59|14.71|16.64|14.75|16.59|14.71|0
1738309800000|2025-01-31 07:50:00|16.6|14.72|16.65|14.77|16.66|14.77|16.59|14.71|0
1738310100000|2025-01-31 07:55:00|16.64|14.76|16.67|14.78|16.67|14.78|16.63|14.75|0
1738310400000|2025-01-31 08:00:00|16.66|14.77|16.72|14.83|16.76|14.86|16.64|14.76|0
1738310700000|2025-01-31 08:05:00|16.71|14.82|16.7|14.81|16.74|14.84|16.69|14.8|0
1738311000000|2025-01-31 08:10:00|16.69|14.8|16.74|14.85|16.76|14.86|16.69|14.8|0
1738311300000|2025-01-31 08:15:00|16.75|14.83|16.65|14.76|16.75|14.86|16.65|14.76|0
1738311600000|2025-01-31 08:20:00|16.66|14.77|16.66|14.78|16.71|14.82|16.62|14.74|0
1738311900000|2025-01-31 08:25:00|16.65|14.77|16.71|14.81|16.73|14.84|16.65|14.77|0
1738312200000|2025-01-31 08:30:00|16.69|14.8|16.6|14.72|16.69|14.8|16.6|14.72|0
1738312500000|2025-01-31 08:35:00|16.61|14.73|16.64|14.76|16.67|14.78|16.6|14.72|0
1738312800000|2025-01-31 08:40:00|16.65|14.77|16.71|14.82|16.72|14.83|16.64|14.76|0
1738313100000|2025-01-31 08:45:00|16.72|14.83|16.69|14.8|16.74|14.84|16.67|14.78|0
1738313400000|2025-01-31 08:50:00|16.68|14.81|16.78|14.88|16.8|14.9|16.68|14.81|0
1738313700000|2025-01-31 08:55:00|16.79|14.89|16.79|14.89|16.85|14.94|16.75|14.86|0
1738314000000|2025-01-31 09:00:00|16.74|14.85|16.67|14.78|16.78|14.88|16.65|14.77|0
1738314300000|2025-01-31 09:05:00|16.66|14.77|16.59|14.71|16.68|14.79|16.57|14.7|0
1738314600000|2025-01-31 09:10:00|16.6|14.72|16.55|14.67|16.61|14.73|16.52|14.65|0
1738314900000|2025-01-31 09:15:00|16.56|14.68|16.51|14.64|16.6|14.72|16.51|14.64|0
1738315200000|2025-01-31 09:20:00|16.5|14.63|16.53|14.66|16.55|14.67|16.49|14.63|0
1738315500000|2025-01-31 09:25:00|16.54|14.65|16.47|14.6|16.54|14.66|16.46|14.6|0
1738315800000|2025-01-31 09:30:00|16.46|14.59|16.44|14.58|16.49|14.62|16.43|14.57|0
1738316100000|2025-01-31 09:35:00|16.45|14.59|16.48|14.62|16.5|14.63|16.44|14.58|0
1738316400000|2025-01-31 09:40:00|16.47|14.61|16.53|14.66|16.54|14.67|16.47|14.61|0
1738316700000|2025-01-31 09:45:00|16.52|14.65|16.54|14.67|16.58|14.7|16.51|14.64|0
1738317000000|2025-01-31 09:50:00|16.57|14.69|16.55|14.67|16.59|14.71|16.54|14.67|0
1738317300000|2025-01-31 09:55:00|16.56|14.68|16.56|14.69|16.58|14.7|16.55|14.67|0
1738317600000|2025-01-31 10:00:00|16.55|14.68|16.55|14.68|16.57|14.7|16.52|14.65|0
1738317900000|2025-01-31 10:05:00|16.56|14.67|16.55|14.68|16.6|14.72|16.54|14.67|0
1738318200000|2025-01-31 10:10:00|16.56|14.69|16.59|14.71|16.61|14.73|16.52|14.65|0
1738318500000|2025-01-31 10:15:00|16.58|14.7|16.57|14.69|16.6|14.72|16.55|14.68|0
1738318800000|2025-01-31 10:20:00|16.56|14.68|16.52|14.65|16.59|14.71|16.5|14.63|0
1738319100000|2025-01-31 10:25:00|16.51|14.64|16.51|14.64|16.52|14.65|16.49|14.62|0
1738319400000|2025-01-31 10:30:00|16.5|14.63|16.51|14.64|16.56|14.68|16.5|14.63|0
1738319700000|2025-01-31 10:35:00|16.52|14.65|16.53|14.66|16.55|14.67|16.52|14.65|0
1738320000000|2025-01-31 10:40:00|16.52|14.65|16.64|14.76|16.66|14.77|16.49|14.62|0
1738320300000|2025-01-31 10:45:00|16.63|14.75|16.63|14.75|16.66|14.78|16.62|14.74|0
1738320600000|2025-01-31 10:50:00|16.64|14.76|16.74|14.84|16.74|14.84|16.64|14.76|0
1738320900000|2025-01-31 10:55:00|16.73|14.83|16.72|14.83|16.74|14.84|16.67|14.78|0
1738321200000|2025-01-31 11:00:00|16.71|14.82|16.67|14.79|16.71|14.82|16.66|14.77|0
1738321500000|2025-01-31 11:05:00|16.66|14.78|16.62|14.74|16.67|14.79|16.62|14.74|0
1738321800000|2025-01-31 11:10:00|16.61|14.73|16.65|14.76|16.65|14.77|16.61|14.73|0
1738322100000|2025-01-31 11:15:00|16.66|14.77|16.57|14.7|16.66|14.78|16.56|14.69|0
1738322400000|2025-01-31 11:20:00|16.58|14.71|16.41|14.55|16.59|14.71|16.41|14.55|0
1738322700000|2025-01-31 11:25:00|16.42|14.56|16.46|14.59|16.47|14.6|16.41|14.55|0
1738323000000|2025-01-31 11:30:00|16.45|14.6|16.46|14.59|16.49|14.63|16.44|14.58|0
1738323300000|2025-01-31 11:35:00|16.47|14.6|16.44|14.58|16.47|14.6|16.43|14.57|0
1738323600000|2025-01-31 11:40:00|16.42|14.56|16.42|14.56|16.46|14.59|16.4|14.55|0
1738323900000|2025-01-31 11:45:00|16.41|14.55|16.43|14.57|16.45|14.59|16.41|14.55|0
1738324200000|2025-01-31 11:50:00|16.44|14.58|16.44|14.58|16.48|14.61|16.44|14.58|0
1738324500000|2025-01-31 11:55:00|16.43|14.57|16.37|14.52|16.44|14.58|16.37|14.52|0
1738324800000|2025-01-31 12:00:00|16.39|14.53|16.43|14.57|16.47|14.6|16.36|14.51|0
1738325100000|2025-01-31 12:05:00|16.42|14.56|16.38|14.53|16.46|14.6|16.36|14.51|0
1738325400000|2025-01-31 12:10:00|16.37|14.52|16.41|14.56|16.44|14.58|16.37|14.52|0
1738325700000|2025-01-31 12:15:00|16.42|14.57|16.37|14.52|16.43|14.57|16.36|14.51|0
1738326000000|2025-01-31 12:20:00|16.36|14.51|16.4|14.55|16.4|14.55|16.34|14.49|0
1738326300000|2025-01-31 12:25:00|16.39|14.54|16.42|14.56|16.46|14.6|16.39|14.53|0
1738326600000|2025-01-31 12:30:00|16.41|14.54|16.47|14.61|16.49|14.62|16.4|14.54|0
1738326900000|2025-01-31 12:35:00|16.46|14.6|16.48|14.61|16.5|14.64|16.45|14.59|0
1738327200000|2025-01-31 12:40:00|16.47|14.6|16.42|14.56|16.47|14.6|16.42|14.56|0
1738327500000|2025-01-31 12:45:00|16.41|14.55|16.41|14.55|16.43|14.57|16.38|14.53|0
1738327800000|2025-01-31 12:50:00|16.4|14.54|16.44|14.58|16.46|14.59|16.4|14.54|0
1738328100000|2025-01-31 12:55:00|16.45|14.59|16.48|14.62|16.5|14.63|16.44|14.57|0
1738328400000|2025-01-31 13:00:00|16.49|14.63|16.51|14.64|16.54|14.67|16.47|14.61|0
1738328700000|2025-01-31 13:05:00|16.52|14.65|16.47|14.61|16.53|14.66|16.45|14.59|0
1738329000000|2025-01-31 13:10:00|16.49|14.62|16.48|14.61|16.5|14.63|16.46|14.6|0
1738329300000|2025-01-31 13:15:00|16.5|14.63|16.45|14.59|16.5|14.64|16.43|14.57|0
1738329600000|2025-01-31 13:20:00|16.44|14.58|16.43|14.57|16.47|14.6|16.42|14.56|0
1738329900000|2025-01-31 13:25:00|16.42|14.56|16.44|14.58|16.46|14.59|16.42|14.56|0
1738330200000|2025-01-31 13:30:00|16.43|14.57|16.48|14.62|16.5|14.63|16.36|14.51|0
1738330500000|2025-01-31 13:35:00|16.54|14.66|16.47|14.61|16.62|14.74|16.47|14.6|0
1738330800000|2025-01-31 13:40:00|16.46|14.6|16.47|14.61|16.52|14.65|16.43|14.57|0
1738331100000|2025-01-31 13:45:00|16.48|14.6|16.4|14.54|16.56|14.68|16.39|14.54|0
1738331400000|2025-01-31 13:50:00|16.39|14.53|16.41|14.55|16.43|14.57|16.35|14.5|0
1738331700000|2025-01-31 13:55:00|16.4|14.54|16.43|14.57|16.44|14.58|16.37|14.51|0
1738332000000|2025-01-31 14:00:00|16.42|14.56|16.72|14.83|16.72|14.83|16.42|14.56|0
1738332300000|2025-01-31 14:05:00|16.73|14.84|16.76|14.87|16.79|14.89|16.7|14.81|0
1738332600000|2025-01-31 14:10:00|16.77|14.88|16.87|14.96|16.89|14.98|16.77|14.88|0
1738332900000|2025-01-31 14:15:00|16.86|14.95|16.82|14.91|16.91|15|16.8|14.9|0
1738333200000|2025-01-31 14:20:00|16.81|14.9|16.84|14.93|16.91|15|16.8|14.9|0
1738333500000|2025-01-31 14:25:00|16.82|14.92|16.72|14.82|16.84|14.93|16.69|14.8|0
1738333800000|2025-01-31 14:30:00|16.7|14.81|16.74|14.85|16.81|14.91|16.58|14.71|0
1738334100000|2025-01-31 14:35:00|16.72|14.83|16.51|14.64|16.8|14.9|16.45|14.59|0
1738334400000|2025-01-31 14:40:00|16.5|14.63|16.47|14.6|16.56|14.68|16.42|14.56|0
1738334700000|2025-01-31 14:45:00|16.46|14.61|16.55|14.67|16.56|14.69|16.39|14.53|0
1738335000000|2025-01-31 14:50:00|16.54|14.66|16.4|14.54|16.61|14.73|16.37|14.52|0
1738335300000|2025-01-31 14:55:00|16.38|14.55|16.35|14.5|16.49|14.62|16.35|14.5|0
1738335600000|2025-01-31 15:00:00|16.34|14.49|16.3|14.45|16.5|14.63|16.26|14.42|0
1738335900000|2025-01-31 15:05:00|16.28|14.44|16.45|14.59|16.58|14.7|16.27|14.42|0
1738336200000|2025-01-31 15:10:00|16.44|14.58|16.4|14.55|16.51|14.64|16.35|14.5|0
1738336500000|2025-01-31 15:15:00|16.39|14.54|16.4|14.54|16.44|14.58|16.37|14.51|0
1738336800000|2025-01-31 15:20:00|16.39|14.55|16.36|14.51|16.57|14.69|16.32|14.47|0
1738337100000|2025-01-31 15:25:00|16.35|14.5|16.33|14.48|16.39|14.54|16.32|14.47|0
1738337400000|2025-01-31 15:30:00|16.34|14.49|16.28|14.44|16.45|14.59|16.28|14.44|0
1738337700000|2025-01-31 15:35:00|16.29|14.45|16.31|14.47|16.39|14.53|16.28|14.44|0
1738338000000|2025-01-31 15:40:00|16.3|14.46|16.45|14.59|16.46|14.59|16.29|14.45|0
1738338300000|2025-01-31 15:45:00|16.47|14.6|16.3|14.46|16.51|14.64|16.29|14.45|0
1738338600000|2025-01-31 15:50:00|16.31|14.59|16.51|14.64|16.53|14.66|16.3|14.57|0
1738338900000|2025-01-31 15:55:00|16.52|14.65|16.45|14.59|16.52|14.65|16.39|14.54|0
1738339200000|2025-01-31 16:00:00|16.44|14.58|16.38|14.53|16.44|14.58|16.33|14.48|0
1738339500000|2025-01-31 16:05:00|16.39|14.52|16.32|14.47|16.4|14.54|16.31|14.46|0
1738339800000|2025-01-31 16:10:00|16.31|14.46|16.31|14.47|16.32|14.48|16.27|14.43|0
1738340100000|2025-01-31 16:15:00|16.32|14.46|16.38|14.53|16.42|14.57|16.31|14.46|0
1738340400000|2025-01-31 16:20:00|16.37|14.52|16.43|14.57|16.48|14.62|16.37|14.52|0
1738340700000|2025-01-31 16:25:00|16.42|14.56|16.56|14.69|16.57|14.69|16.42|14.56|0
1738341000000|2025-01-31 16:30:00|16.57|14.7|16.39|14.54|16.6|14.72|16.31|14.46|0
1738341300000|2025-01-31 16:35:00|16.4|14.55|16.47|14.61|16.51|14.64|16.35|14.5|0
1738341600000|2025-01-31 16:40:00|16.48|14.6|16.47|14.61|16.57|14.69|16.43|14.57|0
1738341900000|2025-01-31 16:45:00|16.49|14.62|16.47|14.6|16.54|14.67|16.46|14.6|0
1738342200000|2025-01-31 16:50:00|16.46|14.61|16.48|14.61|16.61|14.73|16.46|14.6|0
1738342500000|2025-01-31 16:55:00|16.47|14.6|16.48|14.62|16.54|14.66|16.47|14.6|0
1738342800000|2025-01-31 17:00:00|16.47|14.61|16.54|14.67|16.55|14.68|16.44|14.58|0
1738343100000|2025-01-31 17:05:00|16.55|14.68|16.52|14.65|16.76|14.86|16.52|14.65|0
1738343400000|2025-01-31 17:10:00|16.51|14.64|16.49|14.62|16.7|14.81|16.45|14.59|0
1738343700000|2025-01-31 17:15:00|16.5|14.63|16.52|14.65|16.63|14.75|16.44|14.58|0
1738344000000|2025-01-31 17:20:00|16.54|14.67|16.32|14.48|16.55|14.68|16.31|14.46|0
1738344300000|2025-01-31 17:25:00|16.31|14.47|16.26|14.42|16.35|14.5|16.26|14.42|0
1738344600000|2025-01-31 17:30:00|16.25|14.41|16.31|14.47|16.32|14.47|16.19|14.36|0
1738344900000|2025-01-31 17:35:00|16.32|14.46|16.31|14.47|16.32|14.47|16.25|14.41|0
1738345200000|2025-01-31 17:40:00|16.32|14.48|16.2|14.36|16.37|14.52|16.16|14.33|0
1738345500000|2025-01-31 17:45:00|16.19|14.35|16.2|14.36|16.27|14.42|16.17|14.34|0
1738345800000|2025-01-31 17:50:00|16.22|14.39|16.16|14.33|16.23|14.39|16.11|14.29|0
1738346100000|2025-01-31 17:55:00|16.18|14.35|16.26|14.42|16.32|14.47|16.18|14.35|0
1738346400000|2025-01-31 18:00:00|16.28|14.41|16.21|14.38|16.31|14.47|16.2|14.37|0
1738346700000|2025-01-31 18:05:00|16.22|14.37|16.24|14.41|16.25|14.41|16.17|14.34|0
1738347000000|2025-01-31 18:10:00|16.25|14.4|16.26|14.42|16.27|14.43|16.19|14.36|0
1738347300000|2025-01-31 18:15:00|16.25|14.41|16.74|14.84|16.74|14.84|16.22|14.38|0
1738347600000|2025-01-31 18:20:00|16.82|14.92|16.59|14.71|16.86|14.96|16.24|14.4|0
1738347900000|2025-01-31 18:25:00|16.61|14.72|16.75|14.86|16.79|14.89|16.48|14.62|0
1738348200000|2025-01-31 18:30:00|16.81|14.9|17.62|14.5|17.62|15.11|16.68|14.29|0
1738348500000|2025-01-31 18:35:00|17.63|14.51|17.86|14.74|18.17|15.05|17.4|14.28|0
1738348800000|2025-01-31 18:40:00|17.83|14.71|17.8|14.68|17.99|14.87|17.59|14.47|0
1738349100000|2025-01-31 18:45:00|17.81|14.69|17.73|14.61|17.88|14.76|17.63|14.51|0
1738349400000|2025-01-31 18:50:00|17.72|14.6|17.92|14.8|18.12|15|17.68|14.56|0
1738349700000|2025-01-31 18:55:00|17.96|14.84|17.39|15.42|17.98|15.51|17.38|14.69|0
1738350000000|2025-01-31 19:00:00|17.42|15.45|17.86|15.84|18.19|16.13|17.24|15.28|0
1738350300000|2025-01-31 19:05:00|17.85|15.83|18.83|15.71|18.99|16.39|17.84|15.36|0
1738350600000|2025-01-31 19:10:00|18.84|15.72|18.62|15.5|18.85|15.73|18.35|15.23|0
1738350900000|2025-01-31 19:15:00|18.63|15.51|18.86|15.74|18.93|15.81|18.46|15.34|0
1738351200000|2025-01-31 19:20:00|18.83|15.71|18.59|15.47|18.93|15.81|18.58|15.46|0
1738351500000|2025-01-31 19:25:00|18.61|15.49|18.58|15.46|18.73|15.61|18.55|15.43|0
1738351800000|2025-01-31 19:30:00|18.54|15.42|18.52|15.4|18.75|15.63|18.49|15.37|0
1738352100000|2025-01-31 19:35:00|18.56|15.44|18.87|15.75|19.04|15.92|18.53|15.41|0
1738352400000|2025-01-31 19:40:00|18.89|15.77|19.2|16.08|19.23|16.11|18.77|15.65|0
1738352700000|2025-01-31 19:45:00|19.19|16.07|18.8|16.67|19.67|17.01|18.79|15.7|0
1738353000000|2025-01-31 19:50:00|18.79|16.66|18.6|16.5|18.92|16.78|18.52|16.42|0
1738353300000|2025-01-31 19:55:00|18.58|16.48|18.84|16.71|18.95|16.81|18.4|16.32|0
1738353600000|2025-01-31 20:00:00|19.01|16.86|19.46|17.26|19.46|17.26|18.96|16.82|0
1738353900000|2025-01-31 20:05:00|19.43|17.23|19.84|17.6|19.86|17.62|19.21|17.03|0
1738354200000|2025-01-31 20:10:00|19.81|17.57|19.75|17.51|19.87|17.62|19.57|17.35|0
1738354500000|2025-01-31 20:15:00|19.7|17.47|19.61|17.39|19.78|17.54|19.5|17.29|0
1738354800000|2025-01-31 20:20:00|19.58|17.36|19.6|17.38|19.87|17.62|19.58|17.36|0
1738355100000|2025-01-31 20:25:00|19.62|17.4|19.8|17.56|19.91|17.66|19.53|17.32|0
1738355400000|2025-01-31 20:30:00|19.72|17.48|19.71|17.47|19.9|17.65|19.6|17.39|0
1738355700000|2025-01-31 20:35:00|19.72|17.48|19.85|17.6|20.01|17.75|19.61|17.39|0
1738356000000|2025-01-31 20:40:00|19.84|17.59|19.86|17.61|19.94|17.68|19.61|17.39|0
1738356300000|2025-01-31 20:45:00|19.85|17.6|19.65|17.42|19.95|17.69|19.4|17.21|0
1738356600000|2025-01-31 20:50:00|19.43|17.23|19.5|17.3|19.78|17.54|19.19|17.01|0
1738356900000|2025-01-31 20:55:00|19.52|17.31|19.47|17.27|19.58|17.37|19.19|17.01|0
1738357200000|2025-01-31 21:00:00|19.53|17.32|19.5|17.29|19.86|17.61|19.46|17.26|0
1738357500000|2025-01-31 21:05:00|19.49|17.26|19.24|17.06|19.72|17.49|19.14|16.98|0
1738357800000|2025-01-31 21:10:00|19.27|17.09|19.3|17.12|19.45|17.25|19.22|17.05|0
1738545900000|2025-02-03 01:25:00|25.71|22.59|25.76|22.64|25.77|22.65|25.65|22.53|0
1738546200000|2025-02-03 01:30:00|25.62|22.74|25.72|22.6|25.8|22.8|25.62|22.59|0
1738546500000|2025-02-03 01:35:00|25.73|22.61|25.52|22.4|25.77|22.65|25.5|22.38|0
1738546800000|2025-02-03 01:40:00|25.5|22.38|26.94|23.82|26.94|23.82|25.5|22.38|0
1738547100000|2025-02-03 01:45:00|26.95|23.83|28.1|24.98|28.42|25.3|26.82|23.7|0
1738547400000|2025-02-03 01:50:00|28.11|24.99|28.24|25.12|28.26|25.14|28.01|24.89|0
1738547700000|2025-02-03 01:55:00|28.25|25.13|28.3|25.18|28.43|25.31|28.24|25.12|0
1738548000000|2025-02-03 02:00:00|28.28|25.16|28.38|25.26|28.55|25.43|28.26|25.14|0
1738548300000|2025-02-03 02:05:00|28.35|25.23|28.64|25.52|28.69|25.57|28.35|25.23|0
1738548600000|2025-02-03 02:10:00|28.62|25.5|28.51|25.39|28.79|25.67|28.5|25.38|0
1738548900000|2025-02-03 02:15:00|28.5|25.38|28.18|25.06|28.52|25.4|28.09|24.97|0
1738549200000|2025-02-03 02:20:00|28.16|25.04|28.2|25.08|28.38|25.26|28.16|25.04|0
1738549500000|2025-02-03 02:25:00|28.21|25.09|28.18|25.3|28.32|25.3|28.15|25.03|0
1738549800000|2025-02-03 02:30:00|28.16|25.28|28.27|25.39|28.34|25.46|28.16|25.28|0
1738550100000|2025-02-03 02:35:00|28.26|25.38|28.61|25.73|28.68|25.8|28.23|25.35|0
1738550400000|2025-02-03 02:40:00|28.66|25.78|28.61|25.73|28.95|26.07|28.61|25.73|0
1738550700000|2025-02-03 02:45:00|28.59|25.71|29.68|26.8|29.68|26.8|28.57|25.69|0
1738551000000|2025-02-03 02:50:00|29.71|26.83|29.87|26.99|29.96|27.08|29.57|26.69|0
1738551300000|2025-02-03 02:55:00|29.85|26.97|30.28|27.4|30.66|27.78|29.84|26.96|0
1738551600000|2025-02-03 03:00:00|30.3|27.42|30.5|27.62|30.54|27.66|30.3|27.42|0
1738551900000|2025-02-03 03:05:00|30.49|27.61|30.47|27.59|30.61|27.73|30.4|27.52|0
1738552200000|2025-02-03 03:10:00|30.46|27.58|30.52|27.64|30.57|27.69|30.33|27.45|0
1738552500000|2025-02-03 03:15:00|30.51|27.63|29.78|26.9|30.51|27.63|29.7|26.82|0
1738552800000|2025-02-03 03:20:00|29.77|26.89|29.67|26.79|29.78|26.9|29.58|26.7|0
1738553100000|2025-02-03 03:25:00|29.66|26.78|29.55|26.67|29.7|26.82|29.53|26.65|0
1738553400000|2025-02-03 03:30:00|29.53|26.65|29.53|26.65|29.57|26.69|29.39|26.51|0
1738553700000|2025-02-03 03:35:00|29.55|26.67|29.67|26.79|29.76|26.88|29.55|26.67|0
1738554000000|2025-02-03 03:40:00|29.68|26.8|29.48|26.6|29.71|26.83|29.42|26.54|0
1738554300000|2025-02-03 03:45:00|29.46|26.58|29.4|26.52|29.56|26.68|29.38|26.5|0
1738554600000|2025-02-03 03:50:00|29.39|26.51|29.38|26.5|29.46|26.58|29.33|26.45|0
1738554900000|2025-02-03 03:55:00|29.39|26.51|29.39|26.51|29.42|26.54|29.29|26.41|0
1738555200000|2025-02-03 04:00:00|29.41|26.53|29.35|26.47|29.42|26.54|29.23|26.35|0
1738555500000|2025-02-03 04:05:00|29.36|26.48|29.54|26.66|29.56|26.68|29.36|26.48|0
1738555800000|2025-02-03 04:10:00|29.52|26.64|29.39|26.51|29.6|26.72|29.39|26.51|0
1738556100000|2025-02-03 04:15:00|29.4|26.52|29.44|26.56|29.45|26.57|29.35|26.47|0
1738556400000|2025-02-03 04:20:00|29.45|26.57|28.87|25.99|29.59|26.71|28.82|25.94|0
1738556700000|2025-02-03 04:25:00|28.86|25.98|28.92|26.04|28.93|26.05|28.86|25.98|0
1738557000000|2025-02-03 04:30:00|28.94|26.06|29.34|26.46|29.34|26.46|28.93|26.05|0
1738557300000|2025-02-03 04:35:00|29.37|26.49|29.36|26.48|29.4|26.52|29.28|26.4|0
1738557600000|2025-02-03 04:40:00|29.34|26.46|29.44|26.56|29.48|26.6|29.01|26.13|0
1738557900000|2025-02-03 04:45:00|29.45|26.57|29.31|26.43|29.45|26.57|29.26|26.38|0
1738558200000|2025-02-03 04:50:00|29.3|26.42|29.15|26.27|29.35|26.47|29.15|26.27|0
1738558500000|2025-02-03 04:55:00|29.16|26.28|29.24|26.36|29.24|26.36|29.14|26.26|0
1738558800000|2025-02-03 05:00:00|29.22|26.34|29.35|26.47|29.39|26.51|29.22|26.34|0
1738559100000|2025-02-03 05:05:00|29.33|26.45|29.28|26.4|29.33|26.45|29.23|26.35|0
1738559400000|2025-02-03 05:10:00|29.29|26.41|29.1|26.22|29.29|26.41|29.01|26.13|0
1738559700000|2025-02-03 05:15:00|29.12|26.24|29.1|26.22|29.18|26.3|29.06|26.18|0
1738560000000|2025-02-03 05:20:00|29.09|26.21|29.17|26.29|29.22|26.34|29.09|26.21|0
1738560300000|2025-02-03 05:25:00|29.15|26.27|29.2|26.32|29.27|26.39|29.13|26.25|0
1738560600000|2025-02-03 05:30:00|29.21|26.33|29.2|26.32|29.26|26.38|29.15|26.27|0
1738560900000|2025-02-03 05:35:00|29.22|26.34|29.15|26.27|29.27|26.39|29.15|26.27|0
1738561200000|2025-02-03 05:40:00|29.13|26.25|29.04|26.16|29.14|26.26|29.02|26.14|0
1738561500000|2025-02-03 05:45:00|29.07|26.19|28.91|26.03|29.12|26.24|28.9|26.02|0
1738561800000|2025-02-03 05:50:00|28.89|26.01|28.72|25.84|28.89|26.01|28.71|25.83|0
1738562100000|2025-02-03 05:55:00|28.71|25.83|28.75|25.87|28.8|25.92|28.71|25.83|0
1738562400000|2025-02-03 06:00:00|28.77|25.89|28.61|25.73|28.79|25.91|28.52|25.64|0
1738562700000|2025-02-03 06:05:00|28.64|25.76|28.68|25.8|28.76|25.88|28.6|25.72|0
1738563000000|2025-02-03 06:10:00|28.69|25.81|28.83|25.95|28.83|25.95|28.67|25.79|0
1738563300000|2025-02-03 06:15:00|28.82|25.94|28.89|26.01|28.97|26.09|28.77|25.89|0
1738563600000|2025-02-03 06:20:00|28.87|25.99|28.96|26.08|28.98|26.1|28.84|25.96|0
1738563900000|2025-02-03 06:25:00|28.97|26.09|28.92|26.04|29.03|26.15|28.87|25.99|0
1738564200000|2025-02-03 06:30:00|28.9|26.02|28.87|25.99|28.91|26.03|28.75|25.87|0
1738564500000|2025-02-03 06:35:00|28.84|25.96|28.83|25.95|28.85|25.97|28.77|25.89|0
1738564800000|2025-02-03 06:40:00|28.82|25.94|28.8|25.92|28.87|25.99|28.75|25.87|0
1738565100000|2025-02-03 06:45:00|28.79|25.91|28.59|25.71|28.84|25.96|28.44|25.56|0
1738565400000|2025-02-03 06:50:00|28.57|25.69|28.82|25.94|28.89|26.01|28.57|25.69|0
1738565700000|2025-02-03 06:55:00|28.81|25.93|28.74|25.86|28.86|25.98|28.74|25.86|0
1738566000000|2025-02-03 07:00:00|28.7|25.82|28.49|25.61|28.72|25.84|28.48|25.6|0
1738566300000|2025-02-03 07:05:00|28.48|25.6|28.49|25.61|28.54|25.66|28.44|25.56|0
1738566600000|2025-02-03 07:10:00|28.5|25.62|28.46|25.58|28.54|25.66|28.33|25.45|0
1738566900000|2025-02-03 07:15:00|28.47|25.59|28.48|25.6|28.59|25.71|28.41|25.53|0
1738567200000|2025-02-03 07:20:00|28.49|25.61|28.39|25.51|28.49|25.61|28.36|25.48|0
1738567500000|2025-02-03 07:25:00|28.38|25.5|28.42|25.54|28.55|25.67|28.37|25.49|0
1738567800000|2025-02-03 07:30:00|28.39|25.51|28.44|25.56|28.56|25.68|28.37|25.49|0
1738568100000|2025-02-03 07:35:00|28.46|25.58|28.5|25.62|28.59|25.71|28.44|25.56|0
1738568400000|2025-02-03 07:40:00|28.51|25.63|29.07|24.75|29.1|25.63|28.33|24.69|0
1738568700000|2025-02-03 07:45:00|29.08|24.76|28.84|24.52|29.18|24.86|28.79|24.47|0
1738569000000|2025-02-03 07:50:00|28.8|24.48|28.82|24.5|28.85|24.53|28.65|24.33|0
1738569300000|2025-02-03 07:55:00|28.89|24.57|29.04|24.72|29.15|24.83|28.86|24.54|0
1738569600000|2025-02-03 08:00:00|29.01|24.69|28.1|23.78|29.01|24.69|28.04|23.72|0
1738569900000|2025-02-03 08:05:00|28.11|23.79|27.74|23.42|28.22|23.9|27.74|23.42|0
1738570200000|2025-02-03 08:10:00|27.73|23.41|27.76|23.44|27.87|23.55|27.7|23.38|0
1738570500000|2025-02-03 08:15:00|27.78|23.46|27.2|22.88|27.91|23.59|27.19|22.87|0
1738570800000|2025-02-03 08:20:00|27.19|22.87|26.61|22.29|27.19|22.87|26.35|22.03|0
1738571100000|2025-02-03 08:25:00|26.6|22.28|26.71|22.39|26.8|22.48|26.6|22.28|0
1738571400000|2025-02-03 08:30:00|26.74|22.42|26.32|22.72|26.84|22.75|26.21|22.26|0
1738571700000|2025-02-03 08:35:00|26.28|22.68|26.04|23.04|26.28|23.04|25.84|22.48|0
1738572000000|2025-02-03 08:40:00|26.05|23.05|26.06|23.06|26.17|23.17|26.02|23.02|0
1738572300000|2025-02-03 08:45:00|26.07|23.07|26.11|23.11|26.22|23.22|26.04|23.04|0
1738572600000|2025-02-03 08:50:00|26.12|23.12|26.15|23.15|26.17|23.17|25.95|22.95|0
1738572900000|2025-02-03 08:55:00|26.14|23.14|26.27|23.27|27.44|24.44|26.04|23.04|0
1738573200000|2025-02-03 09:00:00|26.28|23.28|26.24|23.24|26.47|23.47|26.1|23.1|0
1738573500000|2025-02-03 09:05:00|26.22|23.22|26.4|23.4|26.47|23.47|26.21|23.21|0
1738573800000|2025-02-03 09:10:00|26.44|23.44|26.35|23.35|26.55|23.55|26.28|23.28|0
1738574100000|2025-02-03 09:15:00|26.36|23.36|26.64|23.64|26.64|23.64|26.27|23.27|0
1738574400000|2025-02-03 09:20:00|26.65|23.65|26.57|23.57|26.77|23.77|26.44|23.44|0
1738574700000|2025-02-03 09:25:00|26.55|23.55|26.44|23.44|26.55|23.55|26.39|23.39|0
1738575000000|2025-02-03 09:30:00|26.45|23.45|26.2|23.2|26.45|23.45|26.17|23.17|0
1738575300000|2025-02-03 09:35:00|26.21|23.21|26.56|23.56|26.58|23.58|26.2|23.2|0
1738575600000|2025-02-03 09:40:00|26.55|23.55|26.72|23.72|26.73|23.73|26.45|23.45|0
1738575900000|2025-02-03 09:45:00|26.7|23.7|26.69|23.69|26.79|23.79|26.62|23.62|0
1738576200000|2025-02-03 09:50:00|26.75|23.75|26.74|23.74|26.78|23.78|26.62|23.62|0
1738576500000|2025-02-03 09:55:00|26.71|23.71|26.79|23.79|26.85|23.85|26.69|23.69|0
1738576800000|2025-02-03 10:00:00|26.8|23.8|26.97|23.97|27|24|26.69|23.69|0
1738577100000|2025-02-03 10:05:00|26.98|23.98|26.54|23.54|26.98|23.98|26.49|23.49|0
1738577400000|2025-02-03 10:10:00|26.55|23.55|26.19|23.19|26.67|23.67|26.19|23.19|0
1738577700000|2025-02-03 10:15:00|26.21|23.21|26.27|23.27|26.32|23.32|26.2|23.2|0
1738578000000|2025-02-03 10:20:00|26.26|23.26|26.27|23.27|26.33|23.33|26.15|23.15|0
1738578300000|2025-02-03 10:25:00|26.24|23.24|26.22|23.22|26.29|23.29|26.15|23.15|0
1738578600000|2025-02-03 10:30:00|26.18|23.18|26.28|23.28|26.34|23.34|25.82|22.82|0
1738578900000|2025-02-03 10:35:00|26.25|23.25|26.26|23.26|26.31|23.31|26.21|23.21|0
1738579200000|2025-02-03 10:40:00|26.24|23.24|25.99|23.35|26.32|23.46|25.97|23.2|0
1738579500000|2025-02-03 10:45:00|25.98|23.34|26.12|23.48|26.16|23.52|25.95|23.31|0
1738579800000|2025-02-03 10:50:00|26.11|23.47|26.15|23.51|26.24|23.6|26.07|23.43|0
1738580100000|2025-02-03 10:55:00|26.13|23.49|26.08|23.44|26.18|23.54|26.08|23.44|0
1738580400000|2025-02-03 11:00:00|26.04|23.4|25.89|23.25|26.05|23.41|25.79|23.15|0
1738580700000|2025-02-03 11:05:00|25.88|23.24|25.78|23.14|25.89|23.25|25.71|23.07|0
1738581000000|2025-02-03 11:10:00|25.77|23.13|25.69|23.05|25.83|23.19|25.69|23.05|0
1738581300000|2025-02-03 11:15:00|25.72|23.08|25.87|23.23|25.9|23.26|25.72|23.08|0
1738581600000|2025-02-03 11:20:00|25.88|23.24|25.92|23.28|25.93|23.29|25.82|23.18|0
1738581900000|2025-02-03 11:25:00|25.91|23.27|25.98|23.34|26.04|23.4|25.85|23.21|0
1738582200000|2025-02-03 11:30:00|25.99|23.35|26.08|23.44|26.09|23.45|25.93|23.29|0
1738582500000|2025-02-03 11:35:00|26.07|23.43|26.17|23.53|26.19|23.55|26.04|23.4|0
1738582800000|2025-02-03 11:40:00|26.16|23.52|26.19|23.55|26.22|23.58|26.13|23.49|0
1738583100000|2025-02-03 11:45:00|26.15|23.51|26.29|23.65|26.31|23.67|26.09|23.45|0
1738583400000|2025-02-03 11:50:00|26.28|23.64|26.43|23.79|26.48|23.84|26.26|23.62|0
1738583700000|2025-02-03 11:55:00|26.39|23.75|24.4|21.76|26.39|23.75|24.31|21.67|0
1738584000000|2025-02-03 12:00:00|24.36|21.72|24.54|21.9|24.55|21.91|24.26|21.62|0
1738584300000|2025-02-03 12:05:00|24.55|21.91|24.62|21.98|24.65|22.01|24.48|21.84|0
1738584600000|2025-02-03 12:10:00|24.6|21.96|24.52|21.88|24.73|22.09|24.52|21.88|0
1738584900000|2025-02-03 12:15:00|24.51|21.87|24.68|22.04|24.71|22.07|24.44|21.8|0
1738585200000|2025-02-03 12:20:00|24.7|22.06|24.51|21.87|24.71|22.07|24.5|21.86|0
1738585500000|2025-02-03 12:25:00|24.5|21.86|24.55|21.91|24.62|21.98|24.36|21.72|0
1738585800000|2025-02-03 12:30:00|24.59|21.95|24.77|22.13|24.77|22.13|24.52|21.88|0
1738586100000|2025-02-03 12:35:00|24.75|22.11|24.31|21.67|24.94|22.3|24.26|21.62|0
1738586400000|2025-02-03 12:40:00|24.3|21.66|24.36|21.72|24.36|21.72|24.24|21.6|0
1738586700000|2025-02-03 12:45:00|24.33|21.69|24.48|21.84|24.54|21.9|24.33|21.69|0
1738587000000|2025-02-03 12:50:00|24.47|21.83|24.44|21.8|24.54|21.9|24.37|21.73|0
1738587300000|2025-02-03 12:55:00|24.43|21.79|24.41|21.77|24.56|21.92|24.37|21.73|0
1738587600000|2025-02-03 13:00:00|24.39|21.75|24.1|21.46|24.46|21.82|23.98|21.34|0
1738587900000|2025-02-03 13:05:00|24.12|21.48|23.95|21.31|24.12|21.48|23.52|20.88|0
1738588200000|2025-02-03 13:10:00|23.96|21.32|23.71|21.07|24.1|21.46|23.68|21.04|0
1738588500000|2025-02-03 13:15:00|23.74|21.1|23.75|21.11|23.83|21.19|23.71|21.07|0
1738588800000|2025-02-03 13:20:00|23.71|21.07|23.9|21.26|24.07|21.43|23.62|20.98|0
1738589100000|2025-02-03 13:25:00|23.94|21.3|23.87|21.23|24.03|21.39|23.85|21.21|0
1738589400000|2025-02-03 13:30:00|23.89|21.25|23.98|21.34|24|21.36|23.71|21.07|0
1738589700000|2025-02-03 13:35:00|24.01|21.37|24.2|21.56|24.21|21.57|24.01|21.37|0
1738590000000|2025-02-03 13:40:00|24.21|21.57|24.11|21.47|24.23|21.59|24.09|21.45|0
1738590300000|2025-02-03 13:45:00|24.13|21.49|24.12|21.48|24.23|21.59|24|21.36|0
1738590600000|2025-02-03 13:50:00|24.14|21.5|24.1|21.46|24.3|21.66|24.09|21.45|0
1738590900000|2025-02-03 13:55:00|24.09|21.45|24.11|21.47|24.19|21.55|24.06|21.42|0
1738591200000|2025-02-03 14:00:00|24.12|21.48|24.18|21.54|24.24|21.6|24.05|21.41|0
1738591500000|2025-02-03 14:05:00|24.17|21.53|25.16|22.52|25.16|22.52|23.31|20.67|0
1738591800000|2025-02-03 14:10:00|25.18|22.54|25.02|22.38|25.29|22.65|24.76|22.12|0
1738592100000|2025-02-03 14:15:00|25.01|22.37|25.07|22.43|25.12|22.48|24.98|22.34|0
1738592400000|2025-02-03 14:20:00|25.06|22.42|25.09|22.45|25.19|22.55|25.03|22.39|0
1738592700000|2025-02-03 14:25:00|25.22|22.58|24.88|22.24|25.36|22.72|24.81|22.17|0
1738593000000|2025-02-03 14:30:00|24.93|22.29|24.34|21.7|25.23|22.59|24.07|21.43|0
1738593300000|2025-02-03 14:35:00|24.32|21.68|23.72|21.08|24.6|21.96|23.68|21.04|0
1738593600000|2025-02-03 14:40:00|23.79|21.15|24.07|21.43|24.17|21.53|23.74|21.1|0
1738593900000|2025-02-03 14:45:00|24.14|21.5|25.05|22.41|25.13|22.49|24.13|21.49|0
1738594200000|2025-02-03 14:50:00|25.02|22.38|25.35|22.71|25.55|22.91|24.88|22.24|0
1738594500000|2025-02-03 14:55:00|25.31|22.67|25.32|22.68|25.52|22.88|24.92|22.28|0
1738594800000|2025-02-03 15:00:00|25.62|22.98|25.74|23.1|25.87|23.23|25|22.36|0
1738595100000|2025-02-03 15:05:00|25.71|23.07|25.6|22.96|26.01|23.37|25.46|22.82|0
1738595400000|2025-02-03 15:10:00|25.66|23.02|26.13|23.49|26.14|23.5|25.66|23.02|0
1738595700000|2025-02-03 15:15:00|26.1|23.46|26.61|23.97|26.61|23.97|25.82|23.18|0
1738596000000|2025-02-03 15:20:00|26.62|23.98|24.15|21.03|26.66|24.26|24.02|20.91|0
1738596300000|2025-02-03 15:25:00|24.13|21.01|23.12|20|24.85|21.73|23.07|19.95|0
1738596600000|2025-02-03 15:30:00|23.16|20.04|22.96|19.84|24.02|20.9|22.89|19.77|0
1738596900000|2025-02-03 15:35:00|23|19.88|22.28|19.16|23.11|19.99|22.25|19.13|0
1738597200000|2025-02-03 15:40:00|22.35|19.23|21.71|18.59|22.54|19.42|21.57|18.45|0
1738597500000|2025-02-03 15:45:00|21.74|18.62|21.37|18.25|22.38|19.26|21.16|18.04|0
1738597800000|2025-02-03 15:50:00|21.4|18.28|21.19|18.43|21.4|18.49|20.97|17.97|0
1738598100000|2025-02-03 15:55:00|21.22|18.46|21.03|18.27|21.28|18.52|20.84|18.08|0
1738598400000|2025-02-03 16:00:00|21.14|18.38|20.99|18.23|21.41|18.65|20.72|17.96|0
1738598700000|2025-02-03 16:05:00|20.94|18.18|22.66|19.9|23.4|20.64|20.94|18.18|0
1738599000000|2025-02-03 16:10:00|22.63|19.87|22.59|19.83|22.76|20|22.33|19.57|0
1738599300000|2025-02-03 16:15:00|22.57|19.81|22.36|19.6|22.68|19.92|22.32|19.56|0
1738599600000|2025-02-03 16:20:00|22.34|19.58|22.27|19.51|22.5|19.74|22.15|19.39|0
1738599900000|2025-02-03 16:25:00|22.31|19.55|22.6|19.84|22.74|19.98|22.21|19.45|0
1738600200000|2025-02-03 16:30:00|22.59|19.83|23.52|20.76|23.55|20.79|22.2|19.44|0
1738600500000|2025-02-03 16:35:00|23.54|20.78|23.44|20.68|23.63|20.87|23.41|20.65|0
1738600800000|2025-02-03 16:40:00|23.41|20.65|23.42|20.66|23.78|21.02|23.33|20.57|0
1738601100000|2025-02-03 16:45:00|23.41|20.65|23.87|21.11|23.88|21.12|23.34|20.58|0
1738601400000|2025-02-03 16:50:00|23.88|21.12|23.64|20.88|23.88|21.12|23.49|20.73|0
1738601700000|2025-02-03 16:55:00|23.68|20.92|24.23|21.47|24.39|21.63|23.68|20.92|0
1738602000000|2025-02-03 17:00:00|24.25|21.49|24.43|21.67|24.59|21.83|23.75|20.99|0
1738602300000|2025-02-03 17:05:00|24.41|21.65|24.29|21.53|24.62|21.86|24.27|21.51|0
1738602600000|2025-02-03 17:10:00|24.28|21.52|23.28|20.52|24.36|21.6|23.22|20.46|0
1738602900000|2025-02-03 17:15:00|23.29|20.53|23.24|20.48|23.43|20.67|23.2|20.44|0
1738603200000|2025-02-03 17:20:00|23.2|20.44|23.27|20.51|23.72|20.96|23.14|20.38|0
1738603500000|2025-02-03 17:25:00|23.23|20.47|22.9|20.14|23.8|21.04|22.4|19.64|0
1738603800000|2025-02-03 17:30:00|22.91|20.15|23.09|20.33|23.13|20.37|22.52|19.76|0
1738604100000|2025-02-03 17:35:00|23.06|20.3|23.14|20.38|23.28|20.52|22.98|20.22|0
1738604400000|2025-02-03 17:40:00|23.16|20.4|22.63|19.87|24.14|21.38|22.5|19.74|0
1738604700000|2025-02-03 17:45:00|22.6|19.84|22.48|19.72|22.66|19.9|22.39|19.63|0
1738605000000|2025-02-03 17:50:00|22.51|19.75|22.21|19.45|22.51|19.75|22.16|19.4|0
1738605300000|2025-02-03 17:55:00|22.4|19.64|21.84|19.08|22.8|20.04|21.84|19.08|0
1738605600000|2025-02-03 18:00:00|21.92|19.16|21.87|19.11|22.47|19.71|21.83|19.07|0
1738605900000|2025-02-03 18:05:00|21.89|19.13|22.23|19.47|22.3|19.54|21.77|19.01|0
1738606200000|2025-02-03 18:10:00|22.27|19.51|21.82|19.06|22.31|19.55|21.7|18.94|0
1738606500000|2025-02-03 18:15:00|21.81|19.05|21.91|19.15|21.99|19.23|21.67|18.91|0
1738606800000|2025-02-03 18:20:00|21.9|19.14|21.83|19.07|21.97|19.21|21.73|18.97|0
1738607100000|2025-02-03 18:25:00|21.84|19.08|21.72|18.96|21.88|19.12|21.57|18.81|0
1738607400000|2025-02-03 18:30:00|21.68|18.92|21.51|18.75|22.09|19.33|21.49|18.73|0
1738607700000|2025-02-03 18:35:00|21.53|18.77|21.57|18.81|21.73|18.97|21.41|18.65|0
1738608000000|2025-02-03 18:40:00|21.58|18.82|21.72|18.96|21.89|19.13|21.52|18.76|0
1738608300000|2025-02-03 18:45:00|21.73|18.97|21.46|18.7|21.73|18.97|21.39|18.63|0
1738608600000|2025-02-03 18:50:00|21.44|18.68|21.34|18.58|21.69|18.93|21.28|18.52|0
1738608900000|2025-02-03 18:55:00|21.35|18.59|21.12|18.73|21.37|18.75|21.08|18.5|0
1738609200000|2025-02-03 19:00:00|21.13|18.74|21.13|18.74|21.22|18.82|20.99|18.62|0
1738609500000|2025-02-03 19:05:00|21.14|18.75|21.02|18.64|21.25|18.85|20.99|18.62|0
1738609800000|2025-02-03 19:10:00|21.01|18.63|20.79|18.44|21.05|18.67|20.77|18.42|0
1738610100000|2025-02-03 19:15:00|20.8|18.45|20.68|18.34|20.88|18.51|20.64|18.3|0
1738610400000|2025-02-03 19:20:00|20.69|18.35|20.68|18.34|20.8|18.44|20.65|18.31|0
1738610700000|2025-02-03 19:25:00|20.69|18.35|20.86|18.5|20.87|18.51|20.66|18.32|0
1738611000000|2025-02-03 19:30:00|20.84|18.48|20.74|18.39|20.89|18.53|20.69|18.35|0
1738611300000|2025-02-03 19:35:00|20.79|18.43|20.84|18.48|20.94|18.57|20.76|18.41|0
1738611600000|2025-02-03 19:40:00|20.85|18.49|20.67|18.33|20.92|18.55|20.63|18.3|0
1738611900000|2025-02-03 19:45:00|20.68|18.34|20.58|18.25|20.68|18.34|20.51|18.19|0
1738612200000|2025-02-03 19:50:00|20.56|18.23|20.83|18.47|20.83|18.47|20.53|18.2|0
1738612500000|2025-02-03 19:55:00|20.84|18.48|20.94|18.57|21.04|18.66|20.79|18.43|0
1738612800000|2025-02-03 20:00:00|20.9|18.54|20.83|18.47|21.05|18.67|20.8|18.44|0
1738613100000|2025-02-03 20:05:00|20.84|18.48|21.07|18.69|21.1|18.72|20.84|18.48|0
1738613400000|2025-02-03 20:10:00|21.06|18.68|21.23|18.83|21.24|18.84|21.05|18.67|0
1738613700000|2025-02-03 20:15:00|21.22|18.82|21.03|18.65|21.28|18.88|21.03|18.65|0
1738614000000|2025-02-03 20:20:00|21.04|18.66|21.07|18.68|21.15|18.76|20.96|18.59|0
1738614300000|2025-02-03 20:25:00|21.09|18.7|21.42|19.02|21.47|19.07|21.08|18.69|0
1738614600000|2025-02-03 20:30:00|21.39|18.99|21.82|19.06|21.97|19.47|20.74|18.39|0
1738614900000|2025-02-03 20:35:00|21.84|19.08|21.69|19.29|21.96|19.29|21.52|19.04|0
1738615200000|2025-02-03 20:40:00|21.68|19.28|21.84|19.44|21.9|19.5|21.59|19.19|0
1738615500000|2025-02-03 20:45:00|21.79|19.39|21.74|19.34|21.96|19.56|21.74|19.34|0
1738615800000|2025-02-03 20:50:00|21.77|19.37|21.81|19.41|21.84|19.44|21.61|19.21|0
1738616100000|2025-02-03 20:55:00|21.91|19.51|22.07|19.67|22.16|19.76|21.88|19.48|0
1738616400000|2025-02-03 21:00:00|22.08|19.68|21.97|19.57|22.16|19.76|21.94|19.54|0
1738616700000|2025-02-03 21:05:00|21.83|19.43|21.97|19.57|21.98|19.58|21.8|19.4|0
1738617000000|2025-02-03 21:10:00|21.99|19.59|22.02|19.62|22.02|19.62|21.92|19.52|0
1738617300000|2025-02-03 21:15:00|22.07|19.57|21.53|19.1|22.09|19.59|21.45|19.02|0
1738617600000|2025-02-03 21:20:00|21.32|18.9|21.41|18.99|21.56|19.12|21.17|18.77|0
1738617900000|2025-02-03 21:25:00|21.4|18.98|21.28|18.87|21.45|19.02|21.24|18.83|0
1738618200000|2025-02-03 21:30:00|21.26|18.85|21.31|18.9|21.38|18.96|21.25|18.84|0
1738618500000|2025-02-03 21:35:00|21.32|18.91|20.63|18.3|21.57|19.13|20.52|18.2|0
1738618800000|2025-02-03 21:40:00|20.62|18.29|20.73|18.38|20.75|18.4|20.57|18.24|0
1738619100000|2025-02-03 21:45:00|20.75|18.4|20.65|18.31|20.78|18.43|20.61|18.28|0
1738619400000|2025-02-03 21:50:00|20.68|18.34|20.78|18.43|20.79|18.44|20.68|18.34|0
1738619700000|2025-02-03 21:55:00|20.79|18.42|20.74|18.4|20.79|18.44|20.74|18.4|0
1738620000000|2025-02-03 22:00:00|20.75|18.39|20.75|18.4|20.77|18.42|20.74|18.39|0
1738620300000|2025-02-03 22:05:00|20.74|18.39|20.74|18.39|20.75|18.4|20.71|18.37|0
1738620600000|2025-02-03 22:10:00|20.73|18.38|20.74|18.39|20.74|18.39|20.71|18.36|0
1738620900000|2025-02-03 22:15:00|20.75|18.4|20.75|18.4|20.76|18.41|20.74|18.39|0
1738621200000|2025-02-03 22:20:00|20.74|18.39|20.73|18.38|20.75|18.4|20.71|18.36|0
1738621500000|2025-02-03 22:25:00|20.72|18.37|20.72|18.37|20.72|18.37|20.72|18.37|0
1738621800000|2025-02-03 22:30:00|20.71|18.36|20.71|18.37|20.72|18.37|20.7|18.35|0
1738622100000|2025-02-03 22:35:00|20.7|18.36|20.69|18.35|20.7|18.36|20.69|18.35|0
1738622400000|2025-02-03 22:40:00|20.7|18.36|20.67|18.33|20.7|18.36|20.67|18.33|0
1738622700000|2025-02-03 22:45:00|20.66|18.32|20.63|18.29|20.66|18.32|20.63|18.29|0
1738623000000|2025-02-03 22:50:00|20.62|18.27|20.57|18.24|20.64|18.31|20.56|18.23|0
1738623300000|2025-02-03 22:55:00|20.58|18.25|20.44|18.12|20.58|18.25|20.44|18.12|0
1738623600000|2025-02-03 23:00:00|20.24|17.95|20.57|18.24|20.59|18.26|20.24|17.95|0
1738623900000|2025-02-03 23:05:00|20.56|18.23|20.59|18.26|20.63|18.29|20.49|18.17|0
1738624200000|2025-02-03 23:10:00|20.58|18.25|20.64|18.31|20.64|18.31|20.55|18.22|0
1738624500000|2025-02-03 23:15:00|20.62|18.3|20.62|18.29|20.64|18.31|20.59|18.26|0
1738624800000|2025-02-03 23:20:00|20.63|18.3|20.65|18.31|20.69|18.34|20.58|18.25|0
1738625100000|2025-02-03 23:25:00|20.66|18.32|20.68|18.34|20.68|18.34|20.63|18.3|0
1738625400000|2025-02-03 23:30:00|20.67|18.33|20.66|18.32|20.75|18.4|20.61|18.28|0
1738625700000|2025-02-03 23:35:00|20.67|18.33|20.7|18.35|20.7|18.36|20.63|18.29|0
1738626000000|2025-02-03 23:40:00|20.67|18.33|20.64|18.3|20.69|18.35|20.62|18.29|0
1738626300000|2025-02-03 23:45:00|20.62|18.31|20.71|18.36|20.71|18.36|20.59|18.26|0
1738626600000|2025-02-03 23:50:00|20.72|18.37|20.69|18.35|20.8|18.45|20.67|18.33|0
1738626900000|2025-02-03 23:55:00|20.68|18.34|20.64|18.31|20.68|18.34|20.63|18.29|0
1738627200000|2025-02-04 00:00:00|20.65|18.32|20.81|18.45|20.81|18.46|20.63|18.3|0
1738627500000|2025-02-04 00:05:00|20.82|18.46|20.84|18.48|20.88|18.52|20.8|18.45|0
1738627800000|2025-02-04 00:10:00|20.85|18.49|20.88|18.52|20.91|18.54|20.81|18.45|0
1738628100000|2025-02-04 00:15:00|20.89|18.51|20.92|18.56|20.97|18.59|20.79|18.44|0
1738628400000|2025-02-04 00:20:00|20.91|18.55|20.95|18.58|21.01|18.63|20.91|18.55|0
1738628700000|2025-02-04 00:25:00|20.94|18.57|20.91|18.54|20.97|18.59|20.87|18.51|0
1738629000000|2025-02-04 00:30:00|20.9|18.53|20.84|18.48|20.92|18.55|20.79|18.44|0
1738629300000|2025-02-04 00:35:00|20.83|18.47|20.84|18.48|20.88|18.51|20.8|18.45|0
1738629600000|2025-02-04 00:40:00|20.83|18.47|20.8|18.45|20.84|18.48|20.8|18.45|0
1738629900000|2025-02-04 00:45:00|20.82|18.44|20.95|18.58|20.95|18.58|20.82|18.44|0
1738630200000|2025-02-04 00:50:00|20.94|18.57|20.93|18.56|20.97|18.59|20.92|18.55|0
1738630500000|2025-02-04 00:55:00|20.94|18.57|20.89|18.53|20.94|18.57|20.86|18.5|0
1738630800000|2025-02-04 01:00:00|20.9|18.54|21.03|18.65|21.04|18.66|20.9|18.54|0
1738631100000|2025-02-04 01:05:00|21.02|18.64|21.13|18.74|21.14|18.74|21.01|18.63|0
1738631400000|2025-02-04 01:10:00|21.12|18.73|21.24|18.84|21.28|18.87|21.11|18.72|0
1738631700000|2025-02-04 01:15:00|21.23|18.83|20.73|18.38|21.24|18.84|20.68|18.33|0
1738632000000|2025-02-04 01:20:00|20.72|18.37|20.73|18.38|20.77|18.42|20.62|18.29|0
1738632300000|2025-02-04 01:25:00|20.74|18.39|20.7|18.36|20.77|18.42|20.68|18.34|0
1738632600000|2025-02-04 01:30:00|20.69|18.35|20.85|18.49|20.93|18.56|20.69|18.35|0
1738632900000|2025-02-04 01:35:00|20.84|18.48|20.83|18.47|20.87|18.51|20.81|18.45|0
1738633200000|2025-02-04 01:40:00|20.82|18.46|20.75|18.4|20.82|18.46|20.72|18.38|0
1738633500000|2025-02-04 01:45:00|20.79|18.43|20.74|18.39|20.82|18.46|20.72|18.37|0
1738633800000|2025-02-04 01:50:00|20.75|18.4|20.72|18.38|20.76|18.41|20.7|18.35|0
1738634100000|2025-02-04 01:55:00|20.73|18.39|20.7|18.35|20.76|18.41|20.66|18.33|0
1738634400000|2025-02-04 02:00:00|20.67|18.33|20.73|18.38|20.8|18.45|20.67|18.33|0
1738634700000|2025-02-04 02:05:00|20.72|18.37|20.67|18.33|20.74|18.39|20.66|18.32|0
1738635000000|2025-02-04 02:10:00|20.68|18.34|20.69|18.35|20.73|18.38|20.67|18.33|0
1738635300000|2025-02-04 02:15:00|20.7|18.37|20.75|18.41|20.78|18.43|20.7|18.37|0
1738635600000|2025-02-04 02:20:00|20.74|18.4|20.86|18.5|20.88|18.52|20.73|18.39|0
1738635900000|2025-02-04 02:25:00|20.85|18.49|20.77|18.42|20.87|18.51|20.75|18.4|0
1738636200000|2025-02-04 02:30:00|20.76|18.41|20.87|18.51|20.91|18.54|20.76|18.41|0
1738636500000|2025-02-04 02:35:00|20.86|18.5|20.93|18.56|20.93|18.56|20.85|18.49|0
1738636800000|2025-02-04 02:40:00|20.94|18.57|21.01|18.63|21.06|18.68|20.94|18.57|0
1738637100000|2025-02-04 02:45:00|21.02|18.64|21.04|18.65|21.04|18.66|20.96|18.59|0
1738637400000|2025-02-04 02:50:00|21.03|18.64|20.96|18.59|21.03|18.64|20.92|18.55|0
1738637700000|2025-02-04 02:55:00|20.97|18.6|21.02|18.64|21.05|18.66|20.96|18.59|0
1738638000000|2025-02-04 03:00:00|21.03|18.65|21.15|18.76|21.16|18.77|20.99|18.61|0
1738638300000|2025-02-04 03:05:00|21.16|18.77|21.13|18.74|21.17|18.78|21.11|18.72|0
1738638600000|2025-02-04 03:10:00|21.14|18.75|21.07|18.69|21.15|18.76|21.03|18.65|0
1738638900000|2025-02-04 03:15:00|21.08|18.7|21.11|18.72|21.16|18.76|21.07|18.69|0
1738639200000|2025-02-04 03:20:00|21.13|18.73|21.06|18.68|21.15|18.75|21.05|18.67|0
1738639500000|2025-02-04 03:25:00|21.07|18.67|21.06|18.67|21.08|18.69|21.02|18.64|0
1738639800000|2025-02-04 03:30:00|21.05|18.66|21.11|18.72|21.13|18.74|21.05|18.66|0
1738640100000|2025-02-04 03:35:00|21.1|18.71|21.19|18.79|21.23|18.83|21.07|18.68|0
1738640400000|2025-02-04 03:40:00|21.2|18.8|21.45|19.05|21.51|19.11|20.72|18.38|0
1738640700000|2025-02-04 03:45:00|21.46|19.06|21.43|19.03|21.48|19.08|21.41|19.01|0
1738641000000|2025-02-04 03:50:00|21.42|19.02|21.4|19|21.43|19.03|21.38|18.98|0
1738641300000|2025-02-04 03:55:00|21.39|18.99|21.36|18.96|21.4|19|21.32|18.92|0
1738641600000|2025-02-04 04:00:00|21.34|18.94|21.29|18.89|21.34|18.94|21.26|18.86|0
1738641900000|2025-02-04 04:05:00|21.28|18.88|21.26|18.86|21.31|18.91|21.24|18.84|0
1738642200000|2025-02-04 04:10:00|21.25|18.85|21.15|18.76|21.27|18.87|21.15|18.76|0
1738642500000|2025-02-04 04:15:00|21.17|18.77|21.21|18.81|21.21|18.81|21.13|18.74|0
1738642800000|2025-02-04 04:20:00|21.23|18.83|21.18|18.79|21.24|18.84|21.16|18.77|0
1738643100000|2025-02-04 04:25:00|21.17|18.78|21.12|18.73|21.18|18.79|21.12|18.73|0
1738643400000|2025-02-04 04:30:00|21.13|18.74|21.25|18.85|21.25|18.85|21.13|18.74|0
1738643700000|2025-02-04 04:35:00|21.24|18.84|21.29|18.89|21.29|18.89|21.24|18.84|0
1738644000000|2025-02-04 04:40:00|21.28|18.88|21.27|18.87|21.32|18.92|21.27|18.87|0
1738644300000|2025-02-04 04:45:00|21.26|18.86|21.38|18.98|21.38|18.98|21.22|18.82|0
1738644600000|2025-02-04 04:50:00|21.36|18.96|21.35|18.95|21.42|19.02|21.32|18.92|0
1738644900000|2025-02-04 04:55:00|21.36|18.96|21.37|18.97|21.37|18.97|21.32|18.92|0
1738645200000|2025-02-04 05:00:00|21.38|18.98|21.77|19.37|21.82|19.42|21.35|18.95|0
1738645500000|2025-02-04 05:05:00|21.81|19.41|23.25|19.65|23.62|20.69|21.54|19.14|0
1738645800000|2025-02-04 05:10:00|23.23|19.63|23.29|19.69|23.48|19.88|22.94|19.34|0
1738646100000|2025-02-04 05:15:00|23.32|19.72|23.1|19.98|23.32|20.17|22.92|19.67|0
1738646400000|2025-02-04 05:20:00|23.12|20|23.02|20.14|23.46|20.58|22.69|19.81|0
1738646700000|2025-02-04 05:25:00|22.89|20.01|22.73|19.85|23.18|20.3|22.66|19.78|0
1738647000000|2025-02-04 05:30:00|22.77|19.89|22.69|19.81|22.86|19.98|22.61|19.73|0
1738647300000|2025-02-04 05:35:00|22.72|19.84|22.29|19.41|23.08|20.2|22.29|19.41|0
1738647600000|2025-02-04 05:40:00|22.3|19.42|22.29|19.41|22.4|19.52|22.27|19.39|0
1738647900000|2025-02-04 05:45:00|22.3|19.42|22.29|19.41|22.35|19.47|22.26|19.38|0
1738648200000|2025-02-04 05:50:00|22.28|19.4|21.79|18.91|22.31|19.43|21.58|18.7|0
1738648500000|2025-02-04 05:55:00|21.77|18.89|21.99|19.11|22.02|19.14|21.77|18.89|0
1738648800000|2025-02-04 06:00:00|21.93|19.05|21.97|19.09|21.99|19.11|21.87|18.99|0
1738649100000|2025-02-04 06:05:00|21.96|19.08|21.98|19.1|22.03|19.15|21.89|19.01|0
1738649400000|2025-02-04 06:10:00|21.96|19.08|22.08|19.2|22.21|19.33|21.93|19.05|0
1738649700000|2025-02-04 06:15:00|22.07|19.19|22.08|19.2|22.16|19.28|22|19.12|0
1738650000000|2025-02-04 06:20:00|22.1|19.22|22.1|19.22|22.16|19.28|22.03|19.15|0
1738650300000|2025-02-04 06:25:00|22.08|19.2|22.09|19.21|22.17|19.29|22.01|19.13|0
1738650600000|2025-02-04 06:30:00|22.1|19.22|22.08|19.2|22.24|19.36|22.05|19.17|0
1738650900000|2025-02-04 06:35:00|22.1|19.22|22.16|19.28|22.32|19.44|22.06|19.18|0
1738651200000|2025-02-04 06:40:00|22.17|19.29|22.02|19.14|22.19|19.31|21.97|19.09|0
1738651500000|2025-02-04 06:45:00|22.05|19.17|21.92|19.04|22.11|19.23|21.87|18.99|0
1738651800000|2025-02-04 06:50:00|21.91|19.03|21.94|19.06|21.97|19.09|21.85|18.97|0
1738652100000|2025-02-04 06:55:00|21.95|19.07|21.67|18.79|21.95|19.07|21.66|18.78|0
1738652400000|2025-02-04 07:00:00|21.66|18.78|21.79|18.91|21.8|18.92|21.62|18.74|0
1738652700000|2025-02-04 07:05:00|21.8|18.92|21.69|18.81|21.8|18.92|21.64|18.76|0
1738653000000|2025-02-04 07:10:00|21.73|18.85|21.55|18.67|21.81|18.93|21.55|18.67|0
1738653300000|2025-02-04 07:15:00|21.56|18.68|21.62|18.74|21.65|18.77|21.49|18.61|0
1738653600000|2025-02-04 07:20:00|21.64|18.76|21.69|18.81|21.7|18.82|21.6|18.72|0
1738653900000|2025-02-04 07:25:00|21.68|18.8|21.68|18.8|21.74|18.86|21.65|18.77|0
1738654200000|2025-02-04 07:30:00|21.67|18.79|21.58|18.7|21.7|18.82|21.56|18.68|0
1738654500000|2025-02-04 07:35:00|21.59|18.71|21.65|18.77|21.72|18.84|21.57|18.69|0
1738654800000|2025-02-04 07:40:00|21.64|18.76|21.74|18.86|21.78|18.9|21.64|18.76|0
1738655100000|2025-02-04 07:45:00|21.75|18.87|21.63|18.75|21.76|18.88|21.58|18.7|0
1738655400000|2025-02-04 07:50:00|21.62|18.74|21.66|18.78|21.67|18.79|21.5|18.62|0
1738655700000|2025-02-04 07:55:00|21.65|18.77|21.73|18.85|21.8|18.92|21.62|18.74|0
1738656000000|2025-02-04 08:00:00|21.74|18.86|21.89|19.01|21.91|19.03|21.55|18.67|0
1738656300000|2025-02-04 08:05:00|21.9|19.02|21.96|19.08|21.97|19.09|21.85|18.97|0
1738656600000|2025-02-04 08:10:00|21.97|19.09|21.94|19.06|22.14|19.26|21.94|19.06|0
1738656900000|2025-02-04 08:15:00|21.96|19.08|21.95|19.07|21.99|19.11|21.87|18.99|0
1738657200000|2025-02-04 08:20:00|21.94|19.06|21.78|18.9|21.97|19.09|21.7|18.82|0
1738657500000|2025-02-04 08:25:00|21.79|18.91|22.09|19.21|22.1|19.22|21.79|18.91|0
1738657800000|2025-02-04 08:30:00|22.1|19.22|22.31|19.43|22.37|19.49|21.94|19.06|0
1738658100000|2025-02-04 08:35:00|22.33|19.45|22.29|19.41|22.45|19.57|22.28|19.4|0
1738658400000|2025-02-04 08:40:00|22.27|19.39|22.49|19.61|22.61|19.73|22.27|19.39|0
1738658700000|2025-02-04 08:45:00|22.51|19.63|22.65|19.77|22.67|19.79|22.45|19.57|0
1738659000000|2025-02-04 08:50:00|22.64|19.76|22.6|19.72|22.75|19.87|21.9|19.02|0
1738659300000|2025-02-04 08:55:00|22.59|19.71|22.42|19.54|22.59|19.71|22.36|19.48|0
1738659600000|2025-02-04 09:00:00|22.4|19.52|22.16|19.28|22.4|19.52|22.11|19.23|0
1738659900000|2025-02-04 09:05:00|22.17|19.29|22.14|19.26|22.29|19.41|22.12|19.24|0
1738660200000|2025-02-04 09:10:00|22.06|19.18|22.05|19.65|22.33|19.93|21.78|19.18|0
1738660500000|2025-02-04 09:15:00|22.07|19.67|22.07|19.67|22.18|19.78|22.04|19.64|0
1738660800000|2025-02-04 09:20:00|22.06|19.66|22.04|19.64|22.23|19.83|22.02|19.62|0
1738661100000|2025-02-04 09:25:00|22.03|19.63|22.03|19.63|22.14|19.74|22.02|19.62|0
1738661400000|2025-02-04 09:30:00|22.04|19.64|22.14|19.74|22.15|19.75|22|19.6|0
1738661700000|2025-02-04 09:35:00|22.15|19.75|22.18|19.78|22.23|19.83|22.08|19.68|0
1738662000000|2025-02-04 09:40:00|22.19|19.79|22.24|19.84|22.33|19.93|22.19|19.79|0
1738662300000|2025-02-04 09:45:00|22.22|19.82|22.18|19.78|22.23|19.83|22.08|19.68|0
1738662600000|2025-02-04 09:50:00|22.2|19.8|22.19|19.79|22.23|19.83|22.12|19.72|0
1738662900000|2025-02-04 09:55:00|22.18|19.78|22.19|19.79|22.22|19.82|22.14|19.74|0
1738663200000|2025-02-04 10:00:00|22.2|19.8|22.21|19.81|22.3|19.9|22.19|19.79|0
1738663500000|2025-02-04 10:05:00|22.2|19.8|22.04|19.64|22.22|19.82|21.99|19.59|0
1738663800000|2025-02-04 10:10:00|22.07|19.67|21.84|19.44|22.09|19.69|21.82|19.42|0
1738664100000|2025-02-04 10:15:00|21.83|19.43|21.84|19.44|21.87|19.47|21.76|19.36|0
1738664400000|2025-02-04 10:20:00|21.82|19.42|21.81|19.41|21.83|19.43|21.72|19.32|0
1738664700000|2025-02-04 10:25:00|21.82|19.42|21.82|19.42|21.85|19.45|21.75|19.35|0
1738665000000|2025-02-04 10:30:00|21.81|19.41|21.89|19.49|21.96|19.56|21.78|19.38|0
1738665300000|2025-02-04 10:35:00|21.87|19.47|21.87|19.47|21.91|19.51|21.76|19.36|0
1738665600000|2025-02-04 10:40:00|21.86|19.46|21.82|19.42|21.98|19.58|21.81|19.41|0
1738665900000|2025-02-04 10:45:00|21.81|19.41|21.77|19.37|21.85|19.45|21.73|19.33|0
1738666200000|2025-02-04 10:50:00|21.78|19.38|21.85|19.45|21.87|19.47|21.78|19.38|0
1738666500000|2025-02-04 10:55:00|21.86|19.46|21.82|19.42|21.86|19.46|21.77|19.37|0
1738666800000|2025-02-04 11:00:00|21.83|19.43|21.79|19.39|21.84|19.44|21.71|19.31|0
1738667100000|2025-02-04 11:05:00|21.8|19.4|21.51|19.11|21.82|19.42|21.5|19.1|0
1738667400000|2025-02-04 11:10:00|21.52|19.12|21.75|19.35|21.77|19.37|21.5|19.1|0
1738667700000|2025-02-04 11:15:00|21.74|19.34|21.8|19.4|21.84|19.44|21.69|19.29|0
1738668000000|2025-02-04 11:20:00|21.81|19.41|21.73|19.33|21.94|19.54|21.73|19.33|0
1738668300000|2025-02-04 11:25:00|21.74|19.34|21.61|19.21|21.75|19.35|21.58|19.18|0
1738668600000|2025-02-04 11:30:00|21.64|19.24|21.62|19.22|21.66|19.26|21.61|19.21|0
1738668900000|2025-02-04 11:35:00|21.61|19.21|21.7|19.3|21.75|19.35|21.61|19.21|0
1738669200000|2025-02-04 11:40:00|21.71|19.31|21.65|19.25|21.74|19.34|21.62|19.22|0
1738669500000|2025-02-04 11:45:00|21.66|19.26|21.61|19.21|21.72|19.32|21.59|19.19|0
1738669800000|2025-02-04 11:50:00|21.64|19.24|21.71|19.31|21.72|19.32|21.63|19.23|0
1738670100000|2025-02-04 11:55:00|21.72|19.32|21.75|19.35|21.81|19.41|21.69|19.29|0
1738670400000|2025-02-04 12:00:00|21.74|19.34|21.56|19.16|21.74|19.34|21.54|19.14|0
1738670700000|2025-02-04 12:05:00|21.57|19.17|21.51|19.11|21.6|19.2|21.5|19.1|0
1738671000000|2025-02-04 12:10:00|21.49|19.09|21.5|19.1|21.5|19.1|21.38|18.98|0
1738671300000|2025-02-04 12:15:00|21.49|19.09|21.42|19.02|21.51|19.11|21.37|18.97|0
1738671600000|2025-02-04 12:20:00|21.41|19.01|21.46|19.06|21.51|19.11|21.38|18.98|0
1738671900000|2025-02-04 12:25:00|21.45|19.05|21.32|18.92|21.52|19.12|21.31|18.91|0
1738672200000|2025-02-04 12:30:00|21.27|18.87|21.31|18.91|21.37|18.97|21.26|18.86|0
1738672500000|2025-02-04 12:35:00|21.26|18.86|21.16|18.76|21.29|18.89|21.1|18.71|0
1738672800000|2025-02-04 12:40:00|21.17|18.77|21.18|18.78|21.25|18.85|20.97|18.6|0
1738673100000|2025-02-04 12:45:00|21.19|18.79|21.31|18.91|21.36|18.96|21.19|18.79|0
1738673400000|2025-02-04 12:50:00|21.27|18.87|21.15|18.76|21.31|18.91|21.13|18.74|0
1738673700000|2025-02-04 12:55:00|21.16|18.77|21.14|18.74|21.22|18.82|21|18.62|0
1738674000000|2025-02-04 13:00:00|21.15|18.76|21.2|18.8|21.36|18.96|21.15|18.76|0
1738674300000|2025-02-04 13:05:00|21.19|18.79|20.74|18.39|21.25|18.85|20.73|18.38|0
1738674600000|2025-02-04 13:10:00|20.75|18.4|20.96|18.59|21.51|19.11|20.69|18.35|0
1738674900000|2025-02-04 13:15:00|20.95|18.58|20.93|18.56|21.01|18.63|20.88|18.52|0
1738675200000|2025-02-04 13:20:00|20.94|18.57|20.87|18.5|20.96|18.59|20.82|18.46|0
1738675500000|2025-02-04 13:25:00|20.86|18.49|20.95|18.57|21|18.62|20.82|18.46|0
1738675800000|2025-02-04 13:30:00|20.96|18.58|20.98|18.6|21.03|18.65|20.93|18.56|0
1738676100000|2025-02-04 13:35:00|20.97|18.59|21.02|18.64|21.04|18.66|20.94|18.57|0
1738676400000|2025-02-04 13:40:00|21.01|18.63|21.15|18.75|21.21|18.81|21.01|18.63|0
1738676700000|2025-02-04 13:45:00|21.14|18.74|21.19|18.79|21.23|18.83|21.09|18.71|0
1738677000000|2025-02-04 13:50:00|21.2|18.8|21.19|18.79|21.23|18.83|21.12|18.73|0
1738677300000|2025-02-04 13:55:00|21.18|18.78|21.2|18.8|21.31|18.91|21.17|18.77|0
1738677600000|2025-02-04 14:00:00|21.21|18.81|21.09|18.7|21.25|18.85|21.07|18.68|0
1738677900000|2025-02-04 14:05:00|21.1|18.71|21.01|18.63|21.11|18.72|21.01|18.63|0
1738678200000|2025-02-04 14:10:00|20.99|18.61|21.14|18.75|21.14|18.75|20.98|18.6|0
1738678500000|2025-02-04 14:15:00|21.13|18.74|21.21|18.81|21.23|18.83|21.13|18.74|0
1738678800000|2025-02-04 14:20:00|21.22|18.82|21.2|18.8|21.28|18.88|21.18|18.78|0
1738679100000|2025-02-04 14:25:00|21.18|18.78|21.09|18.7|21.24|18.84|21.08|18.69|0
1738679400000|2025-02-04 14:30:00|21.12|18.73|20.86|18.5|21.33|18.93|20.78|18.43|0
1738679700000|2025-02-04 14:35:00|20.87|18.51|20.74|18.39|20.91|18.54|20.63|18.3|0
1738680000000|2025-02-04 14:40:00|20.73|18.38|20.75|18.4|20.91|18.54|20.63|18.3|0
1738680300000|2025-02-04 14:45:00|20.76|18.41|20.75|18.4|20.88|18.51|20.69|18.35|0
1738680600000|2025-02-04 14:50:00|20.72|18.37|20.44|18.12|20.83|18.47|20.44|18.12|0
1738680900000|2025-02-04 14:55:00|20.46|18.14|20.62|18.29|20.89|18.52|20.37|18.07|0
1738681200000|2025-02-04 15:00:00|20.58|18.25|20.26|17.97|20.58|18.25|20.25|17.96|0
1738681500000|2025-02-04 15:05:00|20.28|17.98|19.97|17.71|20.64|18.3|19.92|17.66|0
1738681800000|2025-02-04 15:10:00|19.98|17.72|20.19|17.91|20.24|17.94|19.85|17.6|0
1738682100000|2025-02-04 15:15:00|20.17|17.89|19.91|17.66|20.2|17.92|19.9|17.65|0
1738682400000|2025-02-04 15:20:00|19.93|17.68|20.09|17.81|20.17|17.89|19.92|17.67|0
1738682700000|2025-02-04 15:25:00|20.08|17.8|20.14|17.86|20.15|17.87|19.98|17.72|0
1738683000000|2025-02-04 15:30:00|20.15|17.87|20.03|17.77|20.3|18.01|19.97|17.71|0
1738683300000|2025-02-04 15:35:00|20.07|17.8|19.94|17.68|20.19|17.9|19.89|17.64|0
1738683600000|2025-02-04 15:40:00|19.95|17.69|19.95|17.69|19.98|17.72|19.85|17.6|0
1738683900000|2025-02-04 15:45:00|19.94|17.68|19.98|17.72|20.15|17.87|19.93|17.67|0
1738684200000|2025-02-04 15:50:00|20.01|17.74|19.34|17.15|20.13|17.85|19.32|17.13|0
1738684500000|2025-02-04 15:55:00|19.36|17.17|19.55|17.34|19.62|17.4|19.33|17.14|0
1738684800000|2025-02-04 16:00:00|19.51|17.3|19.22|17.04|19.52|17.31|19.2|17.02|0
1738685100000|2025-02-04 16:05:00|19.2|17.02|19.16|16.99|19.26|17.08|19.12|16.95|0
1738685400000|2025-02-04 16:10:00|19.17|17|19.14|16.98|19.19|17.02|19.12|16.96|0
1738685700000|2025-02-04 16:15:00|19.12|16.96|19.12|16.96|19.15|16.99|19.06|16.91|0
1738686000000|2025-02-04 16:20:00|19.13|16.97|19.11|16.95|19.18|17.01|19.04|16.89|0
1738686300000|2025-02-04 16:25:00|19.1|16.94|19.06|16.9|19.44|17.24|19.04|16.88|0
1738686600000|2025-02-04 16:30:00|19.05|16.89|19.16|16.99|19.19|17.01|19.01|16.86|0
1738686900000|2025-02-04 16:35:00|19.15|16.98|19.05|16.9|19.16|16.99|19.05|16.9|0
1738687200000|2025-02-04 16:40:00|19.04|16.89|19.22|17.05|19.28|17.1|19.02|16.87|0
1738687500000|2025-02-04 16:45:00|19.23|17.04|19.42|17.22|19.42|17.22|19.21|17.04|0
1738687800000|2025-02-04 16:50:00|19.43|17.23|19.31|17.12|19.52|17.31|19.3|17.11|0
1738688100000|2025-02-04 16:55:00|19.32|17.13|19.29|17.1|19.46|17.26|19.27|17.09|0
1738688400000|2025-02-04 17:00:00|19.27|17.09|19.23|17.05|19.33|17.14|19.2|17.02|0
1738688700000|2025-02-04 17:05:00|19.22|17.04|19.32|17.13|19.32|17.13|19.2|17.02|0
1738689000000|2025-02-04 17:10:00|19.31|17.12|19.22|17.05|19.35|17.16|19.17|17|0
1738689300000|2025-02-04 17:15:00|19.23|17.06|19.62|17.4|19.7|17.47|19.18|17.01|0
1738689600000|2025-02-04 17:20:00|19.6|17.38|19.6|17.38|19.8|17.56|19.53|17.32|0
1738689900000|2025-02-04 17:25:00|19.62|17.39|19.94|17.69|19.98|17.72|19.6|17.38|0
1738690200000|2025-02-04 17:30:00|19.91|17.66|19.44|17.24|20.1|17.82|19.42|17.22|0
1738690500000|2025-02-04 17:35:00|19.43|17.23|19.61|17.39|19.65|17.43|19.18|17.01|0
1738690800000|2025-02-04 17:40:00|19.62|17.4|19.49|17.28|19.67|17.45|19.46|17.25|0
1738691100000|2025-02-04 17:45:00|19.51|17.3|19.39|17.2|19.78|17.54|19.31|17.12|0
1738691400000|2025-02-04 17:50:00|19.38|17.19|19.31|17.12|19.38|17.19|19.24|17.06|0
1738691700000|2025-02-04 17:55:00|19.32|17.13|19.1|16.93|19.32|17.13|19.09|16.93|0
1738692000000|2025-02-04 18:00:00|19.12|16.95|19.32|17.13|19.33|17.14|19.09|16.93|0
1738692300000|2025-02-04 18:05:00|19.33|17.14|19.33|17.15|19.46|17.25|19.31|17.12|0
1738692600000|2025-02-04 18:10:00|19.32|17.14|19|16.85|19.38|17.18|18.94|16.8|0
1738692900000|2025-02-04 18:15:00|18.99|16.84|18.93|16.79|18.99|16.84|18.91|16.77|0
1738693200000|2025-02-04 18:20:00|18.92|16.78|18.81|16.68|19|16.85|18.81|16.68|0
1738693500000|2025-02-04 18:25:00|18.79|16.66|18.81|16.68|18.86|16.72|18.77|16.64|0
1738693800000|2025-02-04 18:30:00|18.83|16.7|18.79|16.66|18.84|16.71|18.77|16.64|0
1738694100000|2025-02-04 18:35:00|18.78|16.65|18.91|16.77|18.92|16.78|18.78|16.65|0
1738694400000|2025-02-04 18:40:00|18.9|16.76|18.87|16.74|18.9|16.76|18.85|16.71|0
1738694700000|2025-02-04 18:45:00|18.86|16.73|18.84|16.71|18.88|16.75|18.83|16.7|0
1738695000000|2025-02-04 18:50:00|18.83|16.7|18.86|16.73|18.91|16.77|18.77|16.65|0
1738695300000|2025-02-04 18:55:00|18.85|16.72|18.96|16.81|18.96|16.81|18.81|16.68|0
1738695600000|2025-02-04 19:00:00|18.97|16.82|18.78|16.65|19.02|16.87|18.76|16.64|0
1738695900000|2025-02-04 19:05:00|18.79|16.66|18.65|16.54|18.79|16.66|18.63|16.52|0
1738696200000|2025-02-04 19:10:00|18.64|16.53|18.58|16.48|18.64|16.53|18.54|16.44|0
1738696500000|2025-02-04 19:15:00|18.57|16.47|18.52|16.42|18.6|16.49|18.52|16.42|0
1738696800000|2025-02-04 19:20:00|18.51|16.4|18.5|16.41|18.56|16.46|18.41|16.33|0
1738697100000|2025-02-04 19:25:00|18.51|16.42|18.5|16.41|18.57|16.47|18.49|16.4|0
1738697400000|2025-02-04 19:30:00|18.49|16.4|18.43|16.34|18.49|16.4|18.39|16.31|0
1738697700000|2025-02-04 19:35:00|18.42|16.33|18.44|16.35|18.46|16.37|18.33|16.26|0
1738698000000|2025-02-04 19:40:00|18.45|16.36|18.45|16.36|18.52|16.42|18.39|16.31|0
1738698300000|2025-02-04 19:45:00|18.44|16.35|18.52|16.43|18.55|16.45|18.41|16.32|0
1738698600000|2025-02-04 19:50:00|18.51|16.42|18.49|16.4|18.58|16.48|18.47|16.38|0
1738698900000|2025-02-04 19:55:00|18.48|16.39|18.66|16.55|18.88|16.74|18.46|16.37|0
1738699200000|2025-02-04 20:00:00|18.63|16.52|18.67|16.55|18.76|16.63|18.62|16.51|0
1738699500000|2025-02-04 20:05:00|18.68|16.56|18.6|16.49|18.68|16.56|18.56|16.46|0
1738699800000|2025-02-04 20:10:00|18.59|16.48|18.51|16.41|18.6|16.49|18.48|16.39|0
1738700100000|2025-02-04 20:15:00|18.53|16.43|18.58|16.47|18.64|16.53|18.5|16.4|0
1738700400000|2025-02-04 20:20:00|18.59|16.48|18.72|16.6|18.76|16.64|18.58|16.47|0
1738700700000|2025-02-04 20:25:00|18.73|16.61|18.81|16.68|18.82|16.69|18.68|16.57|0
1738701000000|2025-02-04 20:30:00|18.84|16.71|18.72|16.6|18.84|16.71|18.67|16.56|0
1738701300000|2025-02-04 20:35:00|18.7|16.58|18.52|16.43|18.74|16.62|18.5|16.41|0
1738701600000|2025-02-04 20:40:00|18.51|16.42|18.68|16.56|18.96|16.81|18.48|16.39|0
1738701900000|2025-02-04 20:45:00|18.69|16.57|18.72|16.6|18.78|16.65|18.67|16.55|0
1738702200000|2025-02-04 20:50:00|18.73|16.61|18.56|16.46|18.76|16.64|18.53|16.43|0
1738702500000|2025-02-04 20:55:00|18.59|16.48|18.65|16.54|18.65|16.54|18.43|16.34|0
1738702800000|2025-02-04 21:00:00|18.63|16.52|19.08|16.92|19.15|16.98|18.48|16.39|0
1738703100000|2025-02-04 21:05:00|19.05|16.89|18.93|16.79|19.05|16.89|18.85|16.72|0
1738703400000|2025-02-04 21:10:00|18.9|16.76|19.09|16.93|19.1|16.93|18.9|16.76|0
1738703700000|2025-02-04 21:15:00|19.07|16.91|18.71|16.59|19.09|16.93|18.62|16.51|0
1738704000000|2025-02-04 21:20:00|18.72|16.6|18.81|16.68|18.94|16.79|18.71|16.59|0
1738704300000|2025-02-04 21:25:00|18.79|16.66|18.84|16.7|18.85|16.71|18.73|16.61|0
1738704600000|2025-02-04 21:30:00|18.85|16.71|18.87|16.73|18.88|16.74|18.77|16.64|0
1738704900000|2025-02-04 21:35:00|18.88|16.74|18.94|16.8|19|16.85|18.86|16.72|0
1738705200000|2025-02-04 21:40:00|18.96|16.82|18.94|16.79|19.07|16.91|18.93|16.79|0
1738705500000|2025-02-04 21:45:00|18.95|16.81|18.84|16.7|18.96|16.81|18.82|16.69|0
1738705800000|2025-02-04 21:50:00|18.83|16.71|18.96|16.81|18.96|16.81|18.83|16.7|0
1738706100000|2025-02-04 21:55:00|18.94|16.8|18.93|16.79|18.97|16.82|18.92|16.78|0
1738706400000|2025-02-04 22:00:00|18.94|16.8|18.98|16.83|18.99|16.84|18.94|16.8|0
1738706700000|2025-02-04 22:05:00|18.99|16.84|18.98|16.84|19|16.85|18.95|16.81|0
1738707000000|2025-02-04 22:10:00|18.99|16.83|18.97|16.83|18.99|16.84|18.96|16.82|0
1738707300000|2025-02-04 22:15:00|18.96|16.82|18.96|16.81|18.97|16.83|18.96|16.81|0
1738707600000|2025-02-04 22:20:00|18.97|16.82|18.96|16.81|18.98|16.83|18.96|16.81|0
1738707900000|2025-02-04 22:25:00|18.94|16.8|18.93|16.79|18.96|16.82|18.93|16.79|0
1738708200000|2025-02-04 22:30:00|18.91|16.77|18.94|16.8|18.94|16.8|18.9|16.76|0
1738708500000|2025-02-04 22:35:00|18.95|16.79|18.98|16.83|19.02|16.86|18.94|16.79|0
1738708800000|2025-02-04 22:40:00|18.99|16.84|18.99|16.84|19|16.84|18.97|16.83|0
1738709100000|2025-02-04 22:45:00|18.98|16.83|18.97|16.82|18.98|16.83|18.96|16.81|0
1738709400000|2025-02-04 22:50:00|18.98|16.83|18.98|16.84|18.99|16.84|18.97|16.82|0
1738709700000|2025-02-04 22:55:00|18.99|16.86|19.04|16.88|19.05|16.9|18.99|16.85|0
1738710000000|2025-02-04 23:00:00|19.06|16.9|18.91|16.77|19.18|17.01|18.86|16.73|0
1738710300000|2025-02-04 23:05:00|18.93|16.79|19.05|16.89|19.05|16.9|18.92|16.78|0
1738710600000|2025-02-04 23:10:00|19.04|16.9|18.9|16.76|19.09|16.93|18.9|16.76|0
1738710900000|2025-02-04 23:15:00|18.91|16.77|18.97|16.82|18.97|16.82|18.84|16.71|0
1738711200000|2025-02-04 23:20:00|18.96|16.81|18.95|16.8|18.97|16.82|18.88|16.74|0
1738711500000|2025-02-04 23:25:00|18.96|16.81|18.92|16.78|18.98|16.83|18.89|16.75|0
1738711800000|2025-02-04 23:30:00|18.9|16.76|18.91|16.77|18.93|16.78|18.86|16.72|0
1738712100000|2025-02-04 23:35:00|18.92|16.78|18.96|16.82|18.99|16.84|18.92|16.77|0
1738712400000|2025-02-04 23:40:00|18.97|16.83|18.89|16.75|18.97|16.83|18.88|16.75|0
1738712700000|2025-02-04 23:45:00|18.9|16.76|18.95|16.81|18.96|16.82|18.89|16.75|0
1738713000000|2025-02-04 23:50:00|18.94|16.8|19.01|16.86|19.02|16.86|18.92|16.78|0
1738713300000|2025-02-04 23:55:00|19|16.85|19.06|16.9|19.06|16.9|18.98|16.83|0
1738713600000|2025-02-05 00:00:00|19.02|16.87|19.11|16.95|19.15|16.98|19.01|16.86|0
1738713900000|2025-02-05 00:05:00|19.1|16.94|19|16.85|19.13|16.96|18.98|16.83|0
1738714200000|2025-02-05 00:10:00|18.99|16.84|18.87|16.73|19.01|16.86|18.84|16.7|0
1738714500000|2025-02-05 00:15:00|18.88|16.74|18.91|16.76|18.92|16.77|18.87|16.73|0
1738714800000|2025-02-05 00:20:00|18.89|16.75|18.89|16.75|18.9|16.76|18.86|16.73|0
1738715100000|2025-02-05 00:25:00|18.88|16.74|18.84|16.71|18.89|16.75|18.84|16.71|0
1738715400000|2025-02-05 00:30:00|18.82|16.69|18.71|16.59|18.82|16.69|18.71|16.59|0
1738715700000|2025-02-05 00:35:00|18.72|16.6|18.66|16.55|18.72|16.6|18.65|16.54|0
1738716000000|2025-02-05 00:40:00|18.68|16.57|18.71|16.59|18.72|16.6|18.62|16.51|0
1738716300000|2025-02-05 00:45:00|18.72|16.6|18.8|16.67|18.8|16.67|18.67|16.56|0
1738716600000|2025-02-05 00:50:00|18.81|16.68|18.73|16.61|18.81|16.68|18.72|16.6|0
1738716900000|2025-02-05 00:55:00|18.74|16.62|18.75|16.62|18.78|16.65|18.72|16.6|0
1738717200000|2025-02-05 01:00:00|18.76|16.63|18.74|16.62|18.77|16.64|18.72|16.6|0
1738717500000|2025-02-05 01:05:00|18.73|16.61|18.76|16.64|18.79|16.67|18.71|16.59|0
1738717800000|2025-02-05 01:10:00|18.75|16.63|18.73|16.61|18.76|16.64|18.72|16.6|0
1738718100000|2025-02-05 01:15:00|18.72|16.6|18.98|16.83|19|16.85|18.63|16.52|0
1738718400000|2025-02-05 01:20:00|18.97|16.82|19.03|16.88|19.03|16.88|18.93|16.79|0
1738718700000|2025-02-05 01:25:00|19.02|16.86|19.01|16.86|19.04|16.89|18.97|16.82|0
1738719000000|2025-02-05 01:30:00|19.02|16.87|19.22|17.04|19.28|17.1|19.01|16.86|0
1738719300000|2025-02-05 01:35:00|19.23|17.05|19.26|17.08|19.31|17.12|19.21|17.03|0
1738719600000|2025-02-05 01:40:00|19.27|17.09|19.25|17.07|19.28|17.1|19.22|17.04|0
1738719900000|2025-02-05 01:45:00|19.24|17.06|19.26|17.08|19.28|17.1|18.93|16.79|0
1738720200000|2025-02-05 01:50:00|19.27|17.09|19.26|17.08|19.32|17.14|19.24|17.06|0
1738720500000|2025-02-05 01:55:00|19.25|17.07|19.35|17.16|19.36|17.17|19.25|17.07|0
1738720800000|2025-02-05 02:00:00|19.36|17.17|19.36|17.17|19.41|17.22|19.33|17.14|0
1738721100000|2025-02-05 02:05:00|19.37|17.16|19.33|17.14|19.39|17.2|19.33|17.14|0
1738721400000|2025-02-05 02:10:00|19.32|17.13|19.3|17.11|19.38|17.19|19.27|17.09|0
1738721700000|2025-02-05 02:15:00|19.31|17.12|19.34|17.15|19.35|17.16|19.31|17.12|0
1738722000000|2025-02-05 02:20:00|19.33|17.14|19.4|17.2|19.4|17.2|19.31|17.12|0
1738722300000|2025-02-05 02:25:00|19.41|17.21|19.38|17.18|19.45|17.25|19.37|17.18|0
1738722600000|2025-02-05 02:30:00|19.39|17.19|19.32|17.14|19.41|17.21|19.31|17.13|0
1738722900000|2025-02-05 02:35:00|19.31|17.13|19.32|17.13|19.36|17.17|19.31|17.13|0
1738723200000|2025-02-05 02:40:00|19.33|17.14|19.3|17.12|19.34|17.15|19.29|17.11|0
1738723500000|2025-02-05 02:45:00|19.29|17.11|19.28|17.1|19.29|17.11|19.25|17.07|0
1738723800000|2025-02-05 02:50:00|19.29|17.11|19.32|17.14|19.34|17.15|19.29|17.11|0
1738724100000|2025-02-05 02:55:00|19.33|17.13|19.46|17.26|19.48|17.28|19.31|17.12|0
1738724400000|2025-02-05 03:00:00|19.45|17.25|19.42|17.22|19.45|17.25|19.37|17.18|0
1738724700000|2025-02-05 03:05:00|19.41|17.21|19.4|17.2|19.48|17.27|19.4|17.2|0
1738725000000|2025-02-05 03:10:00|19.39|17.19|19.43|17.23|19.43|17.23|19.39|17.19|0
1738725300000|2025-02-05 03:15:00|19.42|17.22|19.42|17.23|19.44|17.24|19.4|17.2|0
1738725600000|2025-02-05 03:20:00|19.43|17.22|19.51|17.31|19.55|17.33|19.41|17.22|0
1738725900000|2025-02-05 03:25:00|19.52|17.32|19.51|17.3|19.54|17.33|19.5|17.3|0
1738726200000|2025-02-05 03:30:00|19.5|17.29|19.48|17.28|19.51|17.29|19.46|17.26|0
1738726500000|2025-02-05 03:35:00|19.47|17.27|19.43|17.23|19.5|17.29|19.43|17.23|0
1738726800000|2025-02-05 03:40:00|19.44|17.24|19.42|17.22|19.46|17.26|19.41|17.21|0
1738727100000|2025-02-05 03:45:00|19.41|17.23|19.49|17.28|19.49|17.29|19.41|17.22|0
1738727400000|2025-02-05 03:50:00|19.48|17.27|19.5|17.29|19.52|17.31|19.48|17.27|0
1738727700000|2025-02-05 03:55:00|19.49|17.28|19.58|17.36|19.61|17.39|19.49|17.28|0
1738728000000|2025-02-05 04:00:00|19.57|17.35|19.63|17.41|19.66|17.43|19.56|17.34|0
1738728300000|2025-02-05 04:05:00|19.62|17.4|19.56|17.35|19.62|17.4|19.56|17.35|0
1738728600000|2025-02-05 04:10:00|19.57|17.34|19.57|17.36|19.6|17.38|19.54|17.33|0
1738728900000|2025-02-05 04:15:00|19.58|17.35|19.62|17.4|19.64|17.41|19.56|17.35|0
1738729200000|2025-02-05 04:20:00|19.61|17.39|19.61|17.39|19.62|17.4|19.58|17.37|0
1738729500000|2025-02-05 04:25:00|19.6|17.38|19.6|17.38|19.65|17.43|19.57|17.36|0
1738729800000|2025-02-05 04:30:00|19.59|17.37|19.53|17.32|19.62|17.4|19.53|17.32|0
1738730100000|2025-02-05 04:35:00|19.52|17.31|19.54|17.33|19.55|17.34|19.5|17.29|0
1738730400000|2025-02-05 04:40:00|19.55|17.32|19.51|17.3|19.55|17.33|19.5|17.3|0
1738730700000|2025-02-05 04:45:00|19.52|17.31|19.5|17.3|19.55|17.33|19.5|17.29|0
1738731000000|2025-02-05 04:50:00|19.49|17.29|19.56|17.35|19.57|17.36|19.49|17.29|0
1738731300000|2025-02-05 04:55:00|19.57|17.36|19.5|17.29|19.57|17.36|19.49|17.28|0
1738731600000|2025-02-05 05:00:00|19.49|17.28|19.47|17.27|19.5|17.29|19.45|17.25|0
1738731900000|2025-02-05 05:05:00|19.46|17.26|19.47|17.27|19.53|17.32|19.46|17.26|0
1738732200000|2025-02-05 05:10:00|19.48|17.26|19.48|17.27|19.5|17.29|19.46|17.25|0
1738732500000|2025-02-05 05:15:00|19.49|17.28|19.49|17.28|19.49|17.28|19.45|17.24|0
1738732800000|2025-02-05 05:20:00|19.5|17.29|19.48|17.28|19.52|17.31|19.48|17.27|0
1738733100000|2025-02-05 05:25:00|19.49|17.29|19.55|17.34|19.57|17.35|19.49|17.29|0
1738733400000|2025-02-05 05:30:00|19.54|17.33|19.56|17.35|19.61|17.39|19.52|17.31|0
1738733700000|2025-02-05 05:35:00|19.57|17.36|19.6|17.38|19.64|17.41|19.56|17.35|0
1738734000000|2025-02-05 05:40:00|19.59|17.39|19.6|17.38|19.61|17.39|19.55|17.34|0
1738734300000|2025-02-05 05:45:00|19.61|17.39|19.62|17.4|19.62|17.4|19.58|17.36|0
1738734600000|2025-02-05 05:50:00|19.61|17.39|19.65|17.43|19.67|17.45|19.61|17.39|0
1738734900000|2025-02-05 05:55:00|19.64|17.42|19.65|17.43|19.67|17.44|19.64|17.42|0
1738735200000|2025-02-05 06:00:00|19.64|17.42|19.71|17.48|19.72|17.49|19.64|17.42|0
1738735500000|2025-02-05 06:05:00|19.7|17.47|19.69|17.46|19.72|17.49|19.67|17.44|0
1738735800000|2025-02-05 06:10:00|19.68|17.45|19.69|17.46|19.71|17.48|19.66|17.43|0
1738736100000|2025-02-05 06:15:00|19.68|17.45|19.6|17.38|19.7|17.47|19.6|17.38|0
1738736400000|2025-02-05 06:20:00|19.59|17.37|19.54|17.33|19.6|17.38|19.54|17.33|0
1738736700000|2025-02-05 06:25:00|19.53|17.32|19.57|17.36|19.61|17.39|19.5|17.29|0
1738737000000|2025-02-05 06:30:00|19.56|17.35|19.54|17.33|19.57|17.36|19.52|17.31|0
1738737300000|2025-02-05 06:35:00|19.53|17.32|19.7|17.47|19.72|17.49|19.53|17.32|0
1738737600000|2025-02-05 06:40:00|19.71|17.48|19.73|17.5|19.79|17.55|19.65|17.43|0
1738737900000|2025-02-05 06:45:00|19.72|17.49|19.72|17.49|19.75|17.52|19.69|17.46|0
1738738200000|2025-02-05 06:50:00|19.73|17.5|19.7|17.47|19.75|17.51|19.7|17.47|0
1738738500000|2025-02-05 06:55:00|19.71|17.48|19.72|17.49|19.74|17.5|19.7|17.47|0
1738738800000|2025-02-05 07:00:00|19.73|17.51|19.8|17.56|19.88|17.63|19.31|17.12|0
1738739100000|2025-02-05 07:05:00|19.81|17.57|19.79|17.55|19.84|17.59|19.76|17.53|0
1738739400000|2025-02-05 07:10:00|19.77|17.53|19.76|17.52|19.8|17.56|19.72|17.48|0
1738739700000|2025-02-05 07:15:00|19.77|17.53|19.72|17.49|19.8|17.56|19.71|17.48|0
1738740000000|2025-02-05 07:20:00|19.73|17.5|19.69|17.46|19.74|17.5|19.65|17.43|0
1738740300000|2025-02-05 07:25:00|19.7|17.47|19.73|17.5|19.75|17.52|19.64|17.42|0
1738740600000|2025-02-05 07:30:00|19.72|17.49|19.84|17.6|19.84|17.6|19.71|17.48|0
1738740900000|2025-02-05 07:35:00|19.83|17.59|19.85|17.61|19.93|17.67|19.81|17.57|0
1738741200000|2025-02-05 07:40:00|19.84|17.6|19.77|17.54|19.84|17.6|19.74|17.5|0
1738741500000|2025-02-05 07:45:00|19.78|17.55|19.72|17.48|19.8|17.55|19.71|17.48|0
1738741800000|2025-02-05 07:50:00|19.71|17.47|19.72|17.48|19.76|17.52|19.7|17.47|0
1738742100000|2025-02-05 07:55:00|19.73|17.49|19.69|17.46|19.74|17.5|19.69|17.46|0
1738742400000|2025-02-05 08:00:00|19.71|17.48|19.55|17.33|19.71|17.48|19.52|17.31|0
1738742700000|2025-02-05 08:05:00|19.54|17.34|19.62|17.4|19.62|17.4|19.54|17.33|0
1738743000000|2025-02-05 08:10:00|19.64|17.42|19.62|17.4|19.69|17.46|19.57|17.35|0
1738743300000|2025-02-05 08:15:00|19.63|17.41|19.62|17.4|19.65|17.42|19.58|17.36|0
1738743600000|2025-02-05 08:20:00|19.6|17.38|19.42|17.22|19.61|17.39|19.42|17.22|0
1738743900000|2025-02-05 08:25:00|19.41|17.21|19.36|17.17|19.45|17.25|19.36|17.17|0
1738744200000|2025-02-05 08:30:00|19.35|17.16|19.36|17.17|19.4|17.2|19.31|17.12|0
1738744500000|2025-02-05 08:35:00|19.37|17.16|19.64|17.41|19.71|17.48|19.35|17.16|0
1738744800000|2025-02-05 08:40:00|19.65|17.42|19.89|17.64|19.91|17.66|19.58|17.36|0
1738745100000|2025-02-05 08:45:00|19.9|17.65|19.69|17.46|19.9|17.65|19.66|17.43|0
1738745400000|2025-02-05 08:50:00|19.68|17.45|19.73|17.5|19.75|17.52|19.63|17.41|0
1738745700000|2025-02-05 08:55:00|19.72|17.49|19.76|17.52|19.78|17.54|19.7|17.47|0
1738746000000|2025-02-05 09:00:00|19.74|17.5|19.6|17.39|19.84|17.59|19.59|17.38|0
1738746300000|2025-02-05 09:05:00|19.62|17.4|19.61|17.39|19.64|17.42|19.51|17.3|0
1738746600000|2025-02-05 09:10:00|19.63|17.41|19.49|17.28|19.67|17.44|19.44|17.24|0
1738746900000|2025-02-05 09:15:00|19.5|17.29|19.67|17.45|19.68|17.46|19.48|17.27|0
1738747200000|2025-02-05 09:20:00|19.66|17.44|19.82|17.57|19.82|17.57|19.61|17.39|0
1738747500000|2025-02-05 09:25:00|19.85|17.6|19.79|17.55|19.89|17.64|19.72|17.49|0
1738747800000|2025-02-05 09:30:00|19.81|17.56|19.85|17.6|19.88|17.63|19.76|17.53|0
1738748100000|2025-02-05 09:35:00|19.82|17.58|19.88|17.63|19.88|17.63|19.77|17.53|0
1738748400000|2025-02-05 09:40:00|19.89|17.62|20.01|17.74|20.08|17.81|19.83|17.59|0
1738748700000|2025-02-05 09:45:00|20.02|17.75|20.01|17.74|20.04|17.77|19.94|17.68|0
1738749000000|2025-02-05 09:50:00|19.99|17.75|19.93|17.68|20|17.75|19.9|17.65|0
1738749300000|2025-02-05 09:55:00|19.94|17.69|20.03|17.76|20.03|17.76|19.89|17.64|0
1738749600000|2025-02-05 10:00:00|20.02|17.75|19.95|17.69|20.08|17.81|19.92|17.67|0
1738749900000|2025-02-05 10:05:00|19.91|17.66|19.8|17.55|19.94|17.68|19.74|17.51|0
1738750200000|2025-02-05 10:10:00|19.74|17.51|19.79|17.55|19.8|17.56|19.71|17.48|0
1738750500000|2025-02-05 10:15:00|19.8|17.56|19.73|17.5|19.82|17.58|19.71|17.48|0
1738750800000|2025-02-05 10:20:00|19.74|17.51|19.77|17.53|19.78|17.54|19.7|17.47|0
1738751100000|2025-02-05 10:25:00|19.78|17.54|19.73|17.49|19.8|17.56|19.7|17.47|0
1738751400000|2025-02-05 10:30:00|19.72|17.5|19.7|17.47|19.76|17.52|19.7|17.47|0
1738751700000|2025-02-05 10:35:00|19.67|17.45|19.61|17.39|19.69|17.46|19.57|17.36|0
1738752000000|2025-02-05 10:40:00|19.62|17.4|19.67|17.45|19.69|17.46|19.62|17.4|0
1738752300000|2025-02-05 10:45:00|19.66|17.44|19.66|17.44|19.72|17.49|19.65|17.43|0
1738752600000|2025-02-05 10:50:00|19.67|17.43|19.66|17.43|19.73|17.5|19.66|17.43|0
1738752900000|2025-02-05 10:55:00|19.65|17.42|19.63|17.41|19.66|17.43|19.62|17.4|0
1738753200000|2025-02-05 11:00:00|19.62|17.4|19.61|17.39|19.65|17.42|19.6|17.38|0
1738753500000|2025-02-05 11:05:00|19.6|17.38|19.6|17.38|19.62|17.39|19.57|17.36|0
1738753800000|2025-02-05 11:10:00|19.61|17.39|19.56|17.35|19.63|17.41|19.56|17.35|0
1738754100000|2025-02-05 11:15:00|19.58|17.37|19.51|17.3|19.61|17.39|19.5|17.29|0
1738754400000|2025-02-05 11:20:00|19.5|17.29|19.45|17.25|19.55|17.34|19.44|17.24|0
1738754700000|2025-02-05 11:25:00|19.46|17.26|19.49|17.29|19.5|17.29|19.43|17.23|0
1738755000000|2025-02-05 11:30:00|19.48|17.28|19.53|17.32|19.53|17.32|19.47|17.26|0
1738755300000|2025-02-05 11:35:00|19.56|17.34|19.51|17.31|19.56|17.34|19.48|17.28|0
1738755600000|2025-02-05 11:40:00|19.49|17.29|19.44|17.24|19.5|17.3|19.44|17.24|0
1738755900000|2025-02-05 11:45:00|19.45|17.25|19.44|17.24|19.48|17.28|19.43|17.23|0
1738756200000|2025-02-05 11:50:00|19.43|17.23|19.4|17.2|19.44|17.24|19.38|17.19|0
1738756500000|2025-02-05 11:55:00|19.41|17.21|19.41|17.22|19.44|17.24|19.39|17.19|0
1738756800000|2025-02-05 12:00:00|19.42|17.24|19.4|17.2|19.45|17.25|19.38|17.18|0
1738757100000|2025-02-05 12:05:00|19.41|17.21|19.45|17.24|19.47|17.26|19.4|17.2|0
1738757400000|2025-02-05 12:10:00|19.46|17.25|19.55|17.33|19.57|17.35|19.46|17.24|0
1738757700000|2025-02-05 12:15:00|19.54|17.32|19.42|17.22|19.54|17.32|19.39|17.2|0
1738758000000|2025-02-05 12:20:00|19.41|17.24|19.46|17.26|19.51|17.31|19.41|17.21|0
1738758300000|2025-02-05 12:25:00|19.47|17.27|19.41|17.21|19.48|17.28|19.41|17.21|0
1738758600000|2025-02-05 12:30:00|19.42|17.22|19.47|17.26|19.47|17.27|19.4|17.21|0
1738758900000|2025-02-05 12:35:00|19.46|17.27|19.43|17.23|19.48|17.27|19.4|17.2|0
1738759200000|2025-02-05 12:40:00|19.42|17.22|19.33|17.14|19.42|17.22|19.33|17.14|0
1738759500000|2025-02-05 12:45:00|19.34|17.15|19.38|17.19|19.38|17.19|19.27|17.09|0
1738759800000|2025-02-05 12:50:00|19.37|17.18|19.34|17.15|19.4|17.2|19.33|17.14|0
1738760100000|2025-02-05 12:55:00|19.35|17.16|19.3|17.12|19.37|17.18|19.29|17.11|0
1738760400000|2025-02-05 13:00:00|19.29|17.11|19.31|17.12|19.43|17.23|19.28|17.1|0
1738760700000|2025-02-05 13:05:00|19.33|17.14|19.22|17.04|19.36|17.17|19.19|17.02|0
1738761000000|2025-02-05 13:10:00|19.23|17.05|19.3|17.12|19.36|17.17|19.23|17.05|0
1738761300000|2025-02-05 13:15:00|19.33|17.14|19.36|17.17|19.45|17.25|19.3|17.11|0
1738761600000|2025-02-05 13:20:00|19.37|17.19|19.31|17.12|19.39|17.19|19.25|17.07|0
1738761900000|2025-02-05 13:25:00|19.3|17.11|19.2|17.02|19.32|17.13|19.2|17.02|0
1738762200000|2025-02-05 13:30:00|19.16|16.99|19.25|17.07|19.28|17.1|19.02|16.87|0
1738762500000|2025-02-05 13:35:00|19.24|17.06|19.23|17.05|19.32|17.14|19.18|17.01|0
1738762800000|2025-02-05 13:40:00|19.21|17.04|19.15|16.98|19.25|17.07|19.11|16.95|0
1738763100000|2025-02-05 13:45:00|19.14|16.97|19.16|16.99|19.21|17.03|19.09|16.93|0
1738763400000|2025-02-05 13:50:00|19.17|17|19.13|16.96|19.17|17|19.1|16.93|0
1738763700000|2025-02-05 13:55:00|19.12|16.95|19.08|16.92|19.63|17.41|19.05|16.9|0
1738764000000|2025-02-05 14:00:00|19.07|16.91|19.1|16.94|19.19|17.02|19.07|16.91|0
1738764300000|2025-02-05 14:05:00|19.11|16.95|18.99|16.84|19.11|16.95|18.98|16.83|0
1738764600000|2025-02-05 14:10:00|19.01|16.86|18.93|16.79|19.01|16.86|18.91|16.77|0
1738764900000|2025-02-05 14:15:00|18.94|16.8|18.9|16.76|18.94|16.8|18.85|16.72|0
1738765200000|2025-02-05 14:20:00|18.89|16.75|18.83|16.7|18.93|16.79|18.82|16.69|0
1738765500000|2025-02-05 14:25:00|18.84|16.71|18.78|16.65|18.88|16.74|18.77|16.64|0
1738765800000|2025-02-05 14:30:00|18.82|16.69|18.88|16.74|18.99|16.84|18.78|16.65|0
1738766100000|2025-02-05 14:35:00|18.89|16.75|18.68|16.56|18.9|16.76|18.63|16.52|0
1738766400000|2025-02-05 14:40:00|18.69|16.57|18.74|16.62|19|16.85|18.66|16.55|0
1738766700000|2025-02-05 14:45:00|18.71|16.59|18.8|16.67|18.83|16.69|18.66|16.55|0
1738767000000|2025-02-05 14:50:00|18.82|16.69|19.15|16.98|19.18|17.01|18.76|16.63|0
1738767300000|2025-02-05 14:55:00|19.16|16.99|19.22|17.05|19.44|17.24|19.15|16.98|0
1738767600000|2025-02-05 15:00:00|18.93|16.79|19.74|17.5|19.8|17.56|18.83|16.7|0
1738767900000|2025-02-05 15:05:00|19.8|17.56|19.28|17.09|19.8|17.56|19.03|16.88|0
1738768200000|2025-02-05 15:10:00|19.26|17.08|19.08|16.92|19.47|17.26|19.07|16.91|0
1738768500000|2025-02-05 15:15:00|19.09|16.93|19.2|17.03|19.35|17.16|19.05|16.9|0
1738768800000|2025-02-05 15:20:00|19.19|17.02|18.98|16.83|19.31|17.13|18.66|16.55|0
1738769100000|2025-02-05 15:25:00|18.97|16.82|18.8|16.67|18.98|16.83|18.8|16.67|0
1738769400000|2025-02-05 15:30:00|18.83|16.7|18.86|16.73|19.14|16.97|18.8|16.67|0
1738769700000|2025-02-05 15:35:00|18.85|16.72|18.7|16.58|18.89|16.75|18.69|16.58|0
1738770000000|2025-02-05 15:40:00|18.71|16.59|18.73|16.61|18.81|16.68|18.66|16.55|0
1738770300000|2025-02-05 15:45:00|18.74|16.62|18.88|16.74|19.08|16.92|18.72|16.6|0
1738770600000|2025-02-05 15:50:00|18.89|16.75|18.79|16.66|18.96|16.81|18.79|16.66|0
1738770900000|2025-02-05 15:55:00|18.78|16.65|18.83|16.7|18.91|16.77|18.7|16.58|0
1738771200000|2025-02-05 16:00:00|18.84|16.71|18.79|16.66|18.93|16.78|18.73|16.61|0
1738771500000|2025-02-05 16:05:00|18.8|16.67|18.54|16.44|18.8|16.67|18.52|16.42|0
1738771800000|2025-02-05 16:10:00|18.55|16.45|18.68|16.56|18.72|16.6|18.5|16.41|0
1738772100000|2025-02-05 16:15:00|18.67|16.55|18.87|16.74|18.95|16.81|18.64|16.53|0
1738772400000|2025-02-05 16:20:00|18.89|16.75|18.87|16.73|19|16.85|18.87|16.73|0
1738772700000|2025-02-05 16:25:00|18.88|16.74|18.56|16.46|18.93|16.79|18.56|16.46|0
1738773000000|2025-02-05 16:30:00|18.55|16.45|18.48|16.39|18.72|16.6|18.48|16.39|0
1738773300000|2025-02-05 16:35:00|18.49|16.4|18.42|16.34|18.5|16.41|18.37|16.29|0
1738773600000|2025-02-05 16:40:00|18.41|16.33|18.32|16.25|18.49|16.4|18.32|16.25|0
1738773900000|2025-02-05 16:45:00|18.33|16.26|18.22|16.16|18.45|16.36|18.18|16.12|0
1738774200000|2025-02-05 16:50:00|18.21|16.15|18|15.96|18.21|16.15|17.93|15.9|0
1738774500000|2025-02-05 16:55:00|17.99|15.98|18.01|15.97|18.12|16.06|17.97|15.94|0
1738774800000|2025-02-05 17:00:00|18.02|15.98|17.91|15.88|18.21|16.15|17.88|15.85|0
1738775100000|2025-02-05 17:05:00|17.92|15.89|17.88|15.85|17.95|15.92|17.82|15.8|0
1738775400000|2025-02-05 17:10:00|17.87|15.86|17.91|15.89|17.95|15.92|17.84|15.82|0
1738775700000|2025-02-05 17:15:00|17.92|15.88|17.98|15.94|18.03|15.99|17.92|15.88|0
1738776000000|2025-02-05 17:20:00|18|15.96|17.88|15.86|18.1|16.05|17.85|15.83|0
1738776300000|2025-02-05 17:25:00|17.9|15.88|17.91|15.88|17.91|15.88|17.83|15.81|0
1738776600000|2025-02-05 17:30:00|17.9|15.89|17.91|15.88|17.93|15.9|17.84|15.82|0
1738776900000|2025-02-05 17:35:00|17.9|15.87|17.92|15.89|17.95|15.92|17.82|15.8|0
1738777200000|2025-02-05 17:40:00|17.91|15.88|17.89|15.86|17.96|15.92|17.87|15.85|0
1738777500000|2025-02-05 17:45:00|17.88|15.85|17.8|15.79|17.89|15.86|17.77|15.76|0
1738777800000|2025-02-05 17:50:00|17.79|15.78|17.78|15.77|17.97|15.94|17.77|15.76|0
1738778100000|2025-02-05 17:55:00|17.79|15.78|17.84|15.82|17.89|15.86|17.79|15.78|0
1738778400000|2025-02-05 18:00:00|17.83|15.81|17.79|15.78|17.84|15.82|17.75|15.74|0
1738778700000|2025-02-05 18:05:00|17.78|15.77|17.85|15.82|17.87|15.85|17.77|15.76|0
1738779000000|2025-02-05 18:10:00|17.87|15.83|17.82|15.8|17.93|15.9|17.82|15.8|0
1738779300000|2025-02-05 18:15:00|17.81|15.79|17.77|15.76|17.87|15.85|17.75|15.74|0
1738779600000|2025-02-05 18:20:00|17.78|15.77|17.83|15.81|17.85|15.83|17.78|15.76|0
1738779900000|2025-02-05 18:25:00|17.84|15.82|17.86|15.84|18.01|15.97|17.84|15.82|0
1738780200000|2025-02-05 18:30:00|17.87|15.85|17.77|15.76|17.94|15.9|17.77|15.76|0
1738780500000|2025-02-05 18:35:00|17.78|15.77|17.65|15.65|17.78|15.77|17.64|15.64|0
1738780800000|2025-02-05 18:40:00|17.64|15.64|17.67|15.67|17.72|15.71|17.56|15.57|0
1738781100000|2025-02-05 18:45:00|17.66|15.66|17.66|15.66|17.7|15.69|17.65|15.65|0
1738781400000|2025-02-05 18:50:00|17.65|15.65|17.73|15.72|17.78|15.77|17.64|15.64|0
1738781700000|2025-02-05 18:55:00|17.72|15.73|17.71|15.71|17.82|15.81|17.69|15.69|0
1738782000000|2025-02-05 19:00:00|17.73|15.72|17.64|15.65|17.73|15.72|17.63|15.63|0
1738782300000|2025-02-05 19:05:00|17.65|15.66|17.49|15.51|17.66|15.66|17.47|15.49|0
1738782600000|2025-02-05 19:10:00|17.48|15.5|17.51|15.53|17.58|15.59|17.45|15.47|0
1738782900000|2025-02-05 19:15:00|17.53|15.55|17.71|15.71|17.84|15.82|17.5|15.52|0
1738783200000|2025-02-05 19:20:00|17.7|15.7|17.68|15.68|17.74|15.73|17.67|15.67|0
1738783500000|2025-02-05 19:25:00|17.69|15.69|17.75|15.74|17.77|15.76|17.68|15.68|0
1738783800000|2025-02-05 19:30:00|17.74|15.73|17.76|15.75|17.79|15.78|17.72|15.71|0
1738784100000|2025-02-05 19:35:00|17.77|15.76|17.75|15.74|17.81|15.8|17.72|15.71|0
1738784400000|2025-02-05 19:40:00|17.73|15.72|17.79|15.78|17.79|15.78|17.7|15.69|0
1738784700000|2025-02-05 19:45:00|17.8|15.79|17.78|15.77|17.84|15.82|17.77|15.76|0
1738785000000|2025-02-05 19:50:00|17.79|15.78|17.86|15.84|17.88|15.86|17.78|15.77|0
1738785300000|2025-02-05 19:55:00|17.87|15.85|17.83|15.81|17.88|15.86|17.81|15.79|0
1738785600000|2025-02-05 20:00:00|17.82|15.8|17.74|15.73|17.83|15.81|17.7|15.7|0
1738785900000|2025-02-05 20:05:00|17.75|15.74|17.72|15.71|17.82|15.81|17.71|15.71|0
1738786200000|2025-02-05 20:10:00|17.73|15.72|17.7|15.7|17.73|15.72|17.69|15.69|0
1738786500000|2025-02-05 20:15:00|17.68|15.68|17.59|15.6|17.68|15.68|17.58|15.59|0
1738786800000|2025-02-05 20:20:00|17.6|15.58|17.48|15.5|17.6|15.6|17.48|15.5|0
1738787100000|2025-02-05 20:25:00|17.49|15.51|17.72|15.72|17.75|15.74|17.48|15.5|0
1738787400000|2025-02-05 20:30:00|17.71|15.71|17.76|15.75|17.79|15.78|17.69|15.68|0
1738787700000|2025-02-05 20:35:00|17.79|15.78|17.82|15.8|17.85|15.83|17.73|15.72|0
1738788000000|2025-02-05 20:40:00|17.81|15.79|17.98|15.95|18.02|15.98|17.81|15.79|0
1738788300000|2025-02-05 20:45:00|18|15.97|17.79|15.78|18.01|15.97|17.72|15.71|0
1738788600000|2025-02-05 20:50:00|17.82|15.81|17.64|15.65|17.82|15.81|17.63|15.64|0
1738788900000|2025-02-05 20:55:00|17.59|15.6|17.56|15.57|17.65|15.65|17.44|15.46|0
1738789200000|2025-02-05 21:00:00|17.53|15.55|17.6|15.61|17.64|15.65|17.49|15.51|0
1738789500000|2025-02-05 21:05:00|17.61|15.62|17.58|15.59|17.63|15.64|17.56|15.57|0
1738789800000|2025-02-05 21:10:00|17.57|15.58|17.47|15.49|17.58|15.59|17.46|15.49|0
1738790100000|2025-02-05 21:15:00|17.49|15.47|17.44|15.44|17.49|15.47|17.37|15.37|0
1738790400000|2025-02-05 21:20:00|17.45|15.45|17.46|15.46|17.47|15.47|17.42|15.42|0
1738790700000|2025-02-05 21:25:00|17.47|15.47|17.47|15.47|17.51|15.51|17.45|15.45|0
1738791000000|2025-02-05 21:30:00|17.5|15.5|17.5|15.5|17.52|15.52|17.48|15.48|0
1738791300000|2025-02-05 21:35:00|17.49|15.49|17.49|15.49|17.5|15.5|17.48|15.48|0
1738791600000|2025-02-05 21:40:00|17.5|15.5|17.51|15.51|17.51|15.51|17.49|15.49|0
1738791900000|2025-02-05 21:45:00|17.53|15.53|17.51|15.51|17.54|15.54|17.48|15.48|0
1738792200000|2025-02-05 21:50:00|17.5|15.5|17.43|15.43|17.51|15.51|17.43|15.43|0
1738792500000|2025-02-05 21:55:00|17.42|15.42|17.43|15.43|17.43|15.43|17.4|15.4|0
1738792800000|2025-02-05 22:00:00|17.42|15.42|17.42|15.42|17.43|15.43|17.42|15.42|0
1738793100000|2025-02-05 22:05:00|17.98|14.86|18.12|14.74|18.12|14.86|17.98|14.73|0
1738793400000|2025-02-05 22:10:00|18.13|14.75|18.13|14.75|18.14|14.76|18.1|14.72|0
1738793700000|2025-02-05 22:15:00|18.11|14.73|17.97|14.85|18.11|14.87|17.97|14.73|0
1738794000000|2025-02-05 22:20:00|17.96|14.84|17.41|15.41|17.98|15.42|17.4|14.84|0
1738794300000|2025-02-05 22:25:00|17.4|15.4|17.42|15.42|17.42|15.42|17.4|15.4|0
1738794600000|2025-02-05 22:30:00|17.41|15.41|17.41|15.41|17.41|15.41|17.41|15.41|0
1738795500000|2025-02-05 22:45:00|17.42|15.42|17.44|15.44|17.44|15.44|17.42|15.42|0
1738795800000|2025-02-05 22:50:00|17.43|15.43|17.43|15.43|17.43|15.43|17.43|15.43|0
1738796100000|2025-02-05 22:55:00|17.44|15.44|17.44|15.44|17.44|15.44|17.42|15.42|0
1738796400000|2025-02-05 23:00:00|17.47|15.47|17.49|15.49|17.49|15.49|17.44|15.44|0
1738796700000|2025-02-05 23:05:00|17.48|15.48|17.52|15.52|17.52|15.52|17.48|15.48|0
1738797000000|2025-02-05 23:10:00|17.5|15.5|17.51|15.51|17.52|15.52|17.48|15.48|0
1738797300000|2025-02-05 23:15:00|17.52|15.52|17.5|15.5|17.52|15.52|17.48|15.48|0
1738797600000|2025-02-05 23:20:00|17.49|15.49|17.44|15.44|17.49|15.49|17.43|15.43|0
1738797900000|2025-02-05 23:25:00|17.45|15.45|17.44|15.44|17.45|15.45|17.41|15.41|0
1738798200000|2025-02-05 23:30:00|17.45|15.45|17.51|15.51|17.51|15.51|17.43|15.43|0
1738798500000|2025-02-05 23:35:00|17.5|15.5|17.5|15.5|17.51|15.51|17.48|15.48|0
1738798800000|2025-02-05 23:40:00|17.49|15.49|17.45|15.45|17.51|15.51|17.45|15.45|0
1738799100000|2025-02-05 23:45:00|17.46|15.46|17.42|15.42|17.47|15.47|17.39|15.39|0
1738799400000|2025-02-05 23:50:00|17.41|15.41|17.41|15.41|17.43|15.43|17.38|15.38|0
1738799700000|2025-02-05 23:55:00|17.42|15.42|17.4|15.4|17.42|15.42|17.39|15.39|0
1738800000000|2025-02-06 00:00:00|17.41|15.41|17.24|15.24|17.41|15.41|17.2|15.2|0
1738800300000|2025-02-06 00:05:00|17.25|15.25|17.25|15.25|17.26|15.26|17.21|15.21|0
1738800600000|2025-02-06 00:10:00|17.24|15.24|17.25|15.25|17.26|15.26|17.22|15.22|0
1738800900000|2025-02-06 00:15:00|17.24|15.24|17.24|15.24|17.27|15.27|17.23|15.23|0
1738801200000|2025-02-06 00:20:00|17.23|15.23|17.23|15.23|17.25|15.25|17.22|15.22|0
1738801500000|2025-02-06 00:25:00|17.24|15.24|17.22|15.22|17.25|15.25|17.22|15.22|0
1738801800000|2025-02-06 00:30:00|17.23|15.23|17.24|15.24|17.26|15.26|17.2|15.2|0
1738802100000|2025-02-06 00:35:00|17.25|15.25|17.32|15.32|17.32|15.32|17.24|15.24|0
1738802400000|2025-02-06 00:40:00|17.31|15.31|17.3|15.3|17.33|15.33|17.29|15.29|0
1738802700000|2025-02-06 00:45:00|17.31|15.31|17.32|15.32|17.34|15.34|17.31|15.31|0
1738803000000|2025-02-06 00:50:00|17.33|15.33|17.33|15.33|17.39|15.39|17.33|15.33|0
1738803300000|2025-02-06 00:55:00|17.32|15.32|17.33|15.33|17.34|15.34|17.31|15.31|0
1738803600000|2025-02-06 01:00:00|17.32|15.32|17.32|15.32|17.35|15.35|17.28|15.28|0
1738803900000|2025-02-06 01:05:00|17.33|15.33|17.33|15.33|17.36|15.36|17.3|15.3|0
1738804200000|2025-02-06 01:10:00|17.32|15.32|17.27|15.27|17.33|15.33|17.26|15.26|0
1738804500000|2025-02-06 01:15:00|17.26|15.26|17.27|15.27|17.29|15.29|17.25|15.25|0
1738804800000|2025-02-06 01:20:00|17.28|15.28|17.3|15.3|17.31|15.31|17.27|15.27|0
1738805100000|2025-02-06 01:25:00|17.31|15.31|17.29|15.29|17.32|15.32|17.29|15.29|0
1738805400000|2025-02-06 01:30:00|17.3|15.3|17.27|15.31|17.3|15.33|17.25|15.3|0
1738805700000|2025-02-06 01:35:00|17.26|15.3|17.29|15.33|17.3|15.34|17.26|15.3|0
1738806000000|2025-02-06 01:40:00|17.3|15.34|17.32|15.36|17.35|15.38|17.27|15.32|0
1738806300000|2025-02-06 01:45:00|17.33|15.37|17.31|15.35|17.34|15.37|17.29|15.33|0
1738806600000|2025-02-06 01:50:00|17.3|15.34|17.29|15.33|17.33|15.37|17.27|15.32|0
1738806900000|2025-02-06 01:55:00|17.28|15.32|17.3|15.34|17.3|15.34|17.25|15.3|0
1738807200000|2025-02-06 02:00:00|17.31|15.35|17.32|15.36|17.33|15.37|17.3|15.35|0
1738807500000|2025-02-06 02:05:00|17.31|15.35|17.31|15.35|17.35|15.39|17.29|15.34|0
1738807800000|2025-02-06 02:10:00|17.3|15.34|17.28|15.33|17.31|15.35|17.28|15.32|0
1738808100000|2025-02-06 02:15:00|17.27|15.32|17.26|15.3|17.28|15.33|17.25|15.29|0
1738808400000|2025-02-06 02:20:00|17.25|15.31|17.25|15.3|17.27|15.32|17.25|15.3|0
1738808700000|2025-02-06 02:25:00|17.26|15.31|17.21|15.26|17.26|15.31|17.21|15.26|0
1738809000000|2025-02-06 02:30:00|17.22|15.27|17.2|15.25|17.23|15.28|17.19|15.25|0
1738809300000|2025-02-06 02:35:00|17.21|15.26|17.2|15.25|17.22|15.27|17.19|15.24|0
1738809600000|2025-02-06 02:40:00|17.21|15.26|17.21|15.26|17.22|15.27|17.2|15.25|0
1738809900000|2025-02-06 02:45:00|17.22|15.27|17.21|15.26|17.23|15.28|17.2|15.26|0
1738810200000|2025-02-06 02:50:00|17.22|15.27|17.2|15.25|17.23|15.28|17.2|15.25|0
1738810500000|2025-02-06 02:55:00|17.21|15.26|17.21|15.26|17.22|15.27|17.19|15.25|0
1738810800000|2025-02-06 03:00:00|17.2|15.25|17.19|15.24|17.2|15.25|17.17|15.23|0
1738811100000|2025-02-06 03:05:00|17.18|15.25|17.23|15.28|17.23|15.28|17.18|15.25|0
1738811400000|2025-02-06 03:10:00|17.24|15.29|17.23|15.28|17.26|15.3|17.23|15.28|0
1738811700000|2025-02-06 03:15:00|17.22|15.27|17.23|15.28|17.24|15.29|17.21|15.27|0
1738812000000|2025-02-06 03:20:00|17.22|15.27|17.24|15.29|17.25|15.3|17.22|15.27|0
1738812300000|2025-02-06 03:25:00|17.25|15.3|17.24|15.29|17.25|15.3|17.23|15.28|0
1738812600000|2025-02-06 03:30:00|17.23|15.28|17.23|15.28|17.27|15.31|17.22|15.27|0
1738812900000|2025-02-06 03:35:00|17.22|15.27|17.24|15.29|17.25|15.29|17.22|15.27|0
1738813200000|2025-02-06 03:40:00|17.23|15.28|17.24|15.28|17.24|15.29|17.22|15.27|0
1738813500000|2025-02-06 03:45:00|17.23|15.29|17.21|15.26|17.24|15.29|17.21|15.26|0
1738813800000|2025-02-06 03:50:00|17.22|15.27|17.19|15.24|17.23|15.28|17.19|15.24|0
1738814100000|2025-02-06 03:55:00|17.18|15.23|17.17|15.22|17.18|15.23|17.16|15.22|0
1738814400000|2025-02-06 04:00:00|17.18|15.23|17.15|15.21|17.19|15.24|17.15|15.21|0
1738814700000|2025-02-06 04:05:00|17.16|15.22|17.14|15.2|17.17|15.23|17.14|15.2|0
1738815000000|2025-02-06 04:10:00|17.13|15.19|17.11|15.17|17.14|15.2|17.11|15.17|0
1738815300000|2025-02-06 04:15:00|17.42|15.45|17.12|15.18|17.42|15.45|17.09|15.15|0
1738815600000|2025-02-06 04:20:00|17.13|15.19|17.09|15.16|17.14|15.2|17.09|15.16|0
1738815900000|2025-02-06 04:25:00|17.07|15.14|16.71|14.82|18.64|16.53|16|14.19|0
1738816200000|2025-02-06 04:30:00|16.7|14.81|16.69|14.8|16.72|14.82|16.69|14.8|0
1738816500000|2025-02-06 04:35:00|16.7|14.81|16.71|14.82|16.72|14.83|16.69|14.8|0
1738816800000|2025-02-06 04:40:00|16.72|14.83|16.7|14.81|16.72|14.83|16.7|14.81|0
1738817100000|2025-02-06 04:45:00|16.71|14.82|16.69|14.8|16.71|14.82|16.69|14.8|0
1738817400000|2025-02-06 04:50:00|16.68|14.79|16.66|14.77|16.69|14.8|16.66|14.77|0
1738817700000|2025-02-06 04:55:00|16.67|14.78|16.66|14.77|16.67|14.78|16.65|14.76|0
1738818000000|2025-02-06 05:00:00|16.67|14.78|16.64|14.75|16.67|14.78|16.64|14.75|0
1738818300000|2025-02-06 05:05:00|16.65|14.76|16.65|14.76|16.65|14.76|16.63|14.75|0
1738818600000|2025-02-06 05:10:00|16.64|14.75|16.61|14.73|16.65|14.76|16.6|14.72|0
1738818900000|2025-02-06 05:15:00|16.62|14.74|16.61|14.73|16.62|14.74|16.6|14.72|0
1738819200000|2025-02-06 05:20:00|16.6|14.72|16.54|14.66|16.6|14.72|16.52|14.65|0
1738819500000|2025-02-06 05:25:00|16.55|14.67|16.52|14.65|16.57|14.7|16.51|14.64|0
1738819800000|2025-02-06 05:30:00|16.53|14.66|16.53|14.66|16.56|14.69|16.52|14.65|0
1738820100000|2025-02-06 05:35:00|16.54|14.67|16.48|14.61|16.54|14.67|16.48|14.61|0
1738820400000|2025-02-06 05:40:00|16.49|14.62|16.51|14.64|16.51|14.64|16.48|14.62|0
1738820700000|2025-02-06 05:45:00|16.53|14.66|16.49|14.62|16.54|14.66|16.49|14.62|0
1738821000000|2025-02-06 05:50:00|16.5|14.63|16.5|14.63|16.51|14.64|16.49|14.62|0
1738821300000|2025-02-06 05:55:00|16.49|14.62|16.49|14.63|16.51|14.64|16.49|14.62|0
1738821600000|2025-02-06 06:00:00|16.48|14.62|16.51|14.64|16.51|14.64|16.48|14.62|0
1738821900000|2025-02-06 06:05:00|16.5|14.63|16.52|14.65|16.53|14.66|16.5|14.63|0
1738822200000|2025-02-06 06:10:00|16.51|14.64|16.53|14.65|16.53|14.65|16.51|14.64|0
1738822500000|2025-02-06 06:15:00|16.54|14.66|16.52|14.65|16.55|14.68|16.52|14.65|0
1738822800000|2025-02-06 06:20:00|16.51|14.64|16.51|14.64|16.54|14.67|16.51|14.64|0
1738823100000|2025-02-06 06:25:00|16.5|14.63|16.5|14.63|16.51|14.64|16.5|14.63|0
1738823400000|2025-02-06 06:30:00|16.53|14.64|16.55|14.67|16.55|14.67|16.53|14.64|0
1738823700000|2025-02-06 06:35:00|16.54|14.66|16.55|14.67|16.55|14.67|16.53|14.66|0
1738824000000|2025-02-06 06:40:00|16.54|14.66|16.54|14.67|16.55|14.68|16.54|14.66|0
1738824300000|2025-02-06 06:45:00|16.55|14.68|16.58|14.7|16.58|14.7|16.55|14.68|0
1738824600000|2025-02-06 06:50:00|16.57|14.69|16.6|14.72|16.6|14.72|16.57|14.69|0
1738824900000|2025-02-06 06:55:00|16.59|14.71|16.59|14.72|16.61|14.73|16.59|14.71|0
1738825200000|2025-02-06 07:00:00|16.6|14.71|16.5|14.63|16.6|14.71|16.47|14.61|0
1738825500000|2025-02-06 07:05:00|16.49|14.62|16.49|14.62|16.5|14.63|16.48|14.61|0
1738825800000|2025-02-06 07:10:00|16.48|14.61|16.54|14.67|16.55|14.67|16.48|14.61|0
1738826100000|2025-02-06 07:15:00|16.55|14.68|16.62|14.74|16.63|14.74|16.55|14.67|0
1738826400000|2025-02-06 07:20:00|16.6|14.72|16.6|14.72|16.63|14.74|16.58|14.7|0
1738826700000|2025-02-06 07:25:00|16.61|14.73|16.6|14.72|16.65|14.77|16.6|14.72|0
1738827000000|2025-02-06 07:30:00|16.61|14.73|16.64|14.76|16.64|14.76|16.59|14.71|0
1738827300000|2025-02-06 07:35:00|16.62|14.74|16.63|14.75|16.65|14.76|16.61|14.73|0
1738827600000|2025-02-06 07:40:00|16.64|14.76|16.66|14.77|16.67|14.79|16.64|14.75|0
1738827900000|2025-02-06 07:45:00|16.65|14.76|16.65|14.76|16.67|14.79|16.64|14.75|0
1738828200000|2025-02-06 07:50:00|16.66|14.77|16.71|14.82|16.71|14.82|16.65|14.76|0
1738828500000|2025-02-06 07:55:00|16.72|14.83|16.71|14.82|16.72|14.83|16.7|14.81|0
1738828800000|2025-02-06 08:00:00|16.73|14.84|16.77|14.87|16.81|14.91|16.72|14.83|0
1738829100000|2025-02-06 08:05:00|16.76|14.86|16.7|14.81|16.79|14.89|16.7|14.81|0
1738829400000|2025-02-06 08:10:00|16.72|14.83|16.74|14.84|16.76|14.87|16.66|14.77|0
1738829700000|2025-02-06 08:15:00|16.73|14.82|16.76|14.87|16.79|14.89|16.71|14.82|0
1738830000000|2025-02-06 08:20:00|16.75|14.86|16.65|14.76|16.79|14.89|16.65|14.76|0
1738830300000|2025-02-06 08:25:00|16.66|14.77|16.61|14.73|16.67|14.79|16.58|14.71|0
1738830600000|2025-02-06 08:30:00|16.6|14.72|16.53|14.66|16.63|14.75|16.51|14.64|0
1738830900000|2025-02-06 08:35:00|16.54|14.67|16.48|14.61|16.54|14.67|16.45|14.59|0
1738831200000|2025-02-06 08:40:00|16.49|14.62|16.42|14.56|16.5|14.63|16.4|14.55|0
1738831500000|2025-02-06 08:45:00|16.41|14.55|16.75|14.85|16.76|14.86|16.4|14.55|0
1738831800000|2025-02-06 08:50:00|16.74|14.86|16.72|14.83|16.78|14.88|16.7|14.81|0
1738832100000|2025-02-06 08:55:00|16.73|14.84|16.76|14.87|16.77|14.87|16.72|14.83|0
1738832400000|2025-02-06 09:00:00|16.77|14.88|16.73|14.83|16.86|14.95|16.72|14.83|0
1738832700000|2025-02-06 09:05:00|16.72|14.84|16.71|14.82|16.76|14.86|16.68|14.8|0
1738833000000|2025-02-06 09:10:00|16.7|14.81|16.68|14.79|16.71|14.82|16.67|14.78|0
1738833300000|2025-02-06 09:15:00|16.67|14.8|16.73|14.83|16.75|14.85|16.67|14.8|0
1738833600000|2025-02-06 09:20:00|16.74|14.84|16.82|14.92|16.83|14.93|16.72|14.83|0
1738833900000|2025-02-06 09:25:00|16.83|14.93|16.8|14.9|16.86|14.95|16.8|14.89|0
1738834200000|2025-02-06 09:30:00|16.82|14.92|16.79|14.89|16.83|14.93|16.76|14.86|0
1738834500000|2025-02-06 09:35:00|16.78|14.88|16.78|14.88|16.8|14.9|16.75|14.85|0
1738834800000|2025-02-06 09:40:00|16.79|14.89|16.86|14.95|16.88|14.97|16.78|14.88|0
1738835100000|2025-02-06 09:45:00|16.85|14.94|16.86|14.95|16.88|14.97|16.84|14.94|0
1738835400000|2025-02-06 09:50:00|16.85|14.94|16.83|14.93|16.85|14.95|16.81|14.91|0
1738835700000|2025-02-06 09:55:00|16.84|14.94|16.88|14.97|16.89|14.98|16.83|14.92|0
1738836000000|2025-02-06 10:00:00|16.87|14.96|16.82|14.92|16.89|14.98|16.81|14.9|0
1738836300000|2025-02-06 10:05:00|16.83|14.93|16.81|14.91|16.85|14.94|16.78|14.88|0
1738836600000|2025-02-06 10:10:00|16.8|14.9|16.81|14.91|16.81|14.91|16.78|14.88|0
1738836900000|2025-02-06 10:15:00|16.8|14.9|16.84|14.93|16.86|14.95|16.8|14.9|0
1738837200000|2025-02-06 10:20:00|16.85|14.94|16.85|14.94|16.87|14.96|16.81|14.91|0
1738837500000|2025-02-06 10:25:00|16.84|14.93|16.91|14.99|16.92|15|16.82|14.91|0
1738837800000|2025-02-06 10:30:00|16.92|15|16.96|15.04|17|15.07|16.9|14.99|0
1738838100000|2025-02-06 10:35:00|16.95|15.03|16.93|15.01|16.95|15.03|16.9|14.98|0
1738838400000|2025-02-06 10:40:00|16.92|15.02|16.91|15|16.94|15.02|16.88|14.97|0
1738838700000|2025-02-06 10:45:00|16.92|15.01|16.93|15.01|16.94|15.02|16.89|14.98|0
1738839000000|2025-02-06 10:50:00|16.92|15.02|17|15.08|17.02|15.09|16.92|15.02|0
1738839300000|2025-02-06 10:55:00|17.01|15.07|17|15.08|17.02|15.09|16.99|15.07|0
1738839600000|2025-02-06 11:00:00|17.01|15.09|17.14|15.2|17.19|15.24|17|15.08|0
1738839900000|2025-02-06 11:05:00|17.13|15.19|17.1|15.16|17.15|15.21|17.06|15.13|0
1738840200000|2025-02-06 11:10:00|17.09|15.18|17.12|15.18|17.13|15.19|17.07|15.14|0
1738840500000|2025-02-06 11:15:00|17.13|15.19|17.11|15.18|17.15|15.21|17.07|15.14|0
1738840800000|2025-02-06 11:20:00|17.12|15.17|17.14|15.2|17.18|15.23|17.1|15.17|0
1738841100000|2025-02-06 11:25:00|17.15|15.21|17.16|15.21|17.22|15.27|17.15|15.21|0
1738841400000|2025-02-06 11:30:00|17.17|15.22|17.26|15.31|17.29|15.33|17.15|15.21|0
1738841700000|2025-02-06 11:35:00|17.25|15.3|17.2|15.25|17.27|15.32|17.19|15.24|0
1738842000000|2025-02-06 11:40:00|17.21|15.26|17.01|15.09|17.22|15.27|16.72|14.82|0
1738842300000|2025-02-06 11:45:00|17.02|15.08|17.05|15.12|17.07|15.14|16.92|15.01|0
1738842600000|2025-02-06 11:50:00|17.06|15.13|17.06|15.13|17.07|15.14|17.02|15.09|0
1738842900000|2025-02-06 11:55:00|17.07|15.12|17.06|15.13|17.11|15.17|17.05|15.12|0
1738843200000|2025-02-06 12:00:00|17.05|15.12|17.09|15.15|17.12|15.18|17.03|15.1|0
1738843500000|2025-02-06 12:05:00|17.08|15.16|17.09|15.15|17.12|15.18|17.07|15.14|0
1738843800000|2025-02-06 12:10:00|17.1|15.16|17.09|15.15|17.1|15.16|17.04|15.11|0
1738844100000|2025-02-06 12:15:00|17.1|15.16|16.99|15.06|17.11|15.18|16.99|15.06|0
1738844400000|2025-02-06 12:20:00|17|15.07|16.95|15.03|17|15.08|16.95|15.03|0
1738844700000|2025-02-06 12:25:00|16.96|15.04|16.94|15.02|17|15.08|16.91|15|0
1738845000000|2025-02-06 12:30:00|16.95|15.03|17|15.08|17|15.08|16.92|15|0
1738845300000|2025-02-06 12:35:00|17.02|15.09|16.91|15|17.04|15.11|16.9|14.99|0
1738845600000|2025-02-06 12:40:00|16.92|14.99|16.85|14.94|16.92|14.99|16.83|14.92|0
1738845900000|2025-02-06 12:45:00|16.84|14.95|16.79|14.89|16.85|14.95|16.79|14.89|0
1738846200000|2025-02-06 12:50:00|16.78|14.88|16.74|14.85|16.82|14.91|16.72|14.83|0
1738846500000|2025-02-06 12:55:00|16.75|14.86|16.7|14.81|16.76|14.86|16.7|14.81|0
1738846800000|2025-02-06 13:00:00|16.72|14.82|16.79|14.89|16.96|15.04|16.65|14.77|0
1738847100000|2025-02-06 13:05:00|16.81|14.91|16.84|14.93|16.88|14.97|16.79|14.89|0
1738847400000|2025-02-06 13:10:00|16.85|14.94|16.86|14.95|16.86|14.96|16.82|14.92|0
1738847700000|2025-02-06 13:15:00|16.85|14.94|16.87|14.96|16.9|14.99|16.81|14.91|0
1738848000000|2025-02-06 13:20:00|16.86|14.95|16.8|14.9|16.86|14.95|16.78|14.88|0
1738848300000|2025-02-06 13:25:00|16.79|14.89|16.8|14.9|16.81|14.9|16.75|14.86|0
1738848600000|2025-02-06 13:30:00|16.77|14.87|16.82|14.92|16.86|14.95|16.77|14.87|0
1738848900000|2025-02-06 13:35:00|16.81|14.91|16.85|14.94|16.86|14.95|16.79|14.89|0
1738849200000|2025-02-06 13:40:00|16.86|14.95|16.95|15.03|16.96|15.04|16.86|14.95|0
1738849500000|2025-02-06 13:45:00|16.94|15.02|16.86|14.95|16.96|15.04|16.84|14.94|0
1738849800000|2025-02-06 13:50:00|16.87|14.96|16.85|14.94|16.93|15.01|16.84|14.93|0
1738850100000|2025-02-06 13:55:00|16.84|14.93|16.74|14.84|16.85|14.94|16.74|14.84|0
1738850400000|2025-02-06 14:00:00|16.72|14.83|16.7|14.81|16.74|14.84|16.67|14.79|0
1738850700000|2025-02-06 14:05:00|16.71|14.82|16.72|14.83|16.74|14.84|16.67|14.79|0
1738851000000|2025-02-06 14:10:00|16.73|14.82|16.7|14.81|16.73|14.83|16.68|14.79|0
1738851300000|2025-02-06 14:15:00|16.71|14.82|16.6|14.72|16.71|14.82|16.6|14.72|0
1738851600000|2025-02-06 14:20:00|16.62|14.74|16.28|14.44|16.66|14.78|16.26|14.42|0
1738851900000|2025-02-06 14:25:00|16.27|14.43|16.34|14.49|16.37|14.52|16.26|14.42|0
1738852200000|2025-02-06 14:30:00|16.33|14.48|16.46|14.6|16.53|14.66|16.33|14.48|0
1738852500000|2025-02-06 14:35:00|16.47|14.61|16.6|14.72|16.64|14.76|16.46|14.6|0
1738852800000|2025-02-06 14:40:00|16.61|14.73|16.47|14.61|16.62|14.74|16.47|14.61|0
1738853100000|2025-02-06 14:45:00|16.43|14.57|16.61|14.73|16.61|14.73|16.29|14.45|0
1738853400000|2025-02-06 14:50:00|16.59|14.71|16.63|14.75|16.67|14.79|16.55|14.68|0
1738853700000|2025-02-06 14:55:00|16.64|14.78|16.73|14.84|16.84|14.94|16.64|14.78|0
1738854000000|2025-02-06 15:00:00|16.75|14.86|16.6|14.72|16.82|14.92|16.52|14.65|0
1738854300000|2025-02-06 15:05:00|16.61|14.73|16.42|14.56|16.62|14.74|16.4|14.54|0
1738854600000|2025-02-06 15:10:00|16.43|14.57|16.35|14.5|16.45|14.59|16.33|14.48|0
1738854900000|2025-02-06 15:15:00|16.34|14.49|16.38|14.53|16.38|14.53|16.28|14.44|0
1738855200000|2025-02-06 15:20:00|16.36|14.51|16.58|14.7|16.59|14.71|16.31|14.46|0
1738855500000|2025-02-06 15:25:00|16.56|14.69|16.63|14.74|16.67|14.78|16.55|14.68|0
1738855800000|2025-02-06 15:30:00|16.62|14.76|16.6|14.72|16.7|14.81|16.54|14.66|0
1738856100000|2025-02-06 15:35:00|16.59|14.71|16.82|14.92|16.82|14.92|16.34|14.49|0
1738856400000|2025-02-06 15:40:00|16.75|14.86|16.71|14.82|16.77|14.88|16.51|14.64|0
1738856700000|2025-02-06 15:45:00|16.69|14.8|16.7|14.81|16.8|14.9|16.58|14.71|0
1738857000000|2025-02-06 15:50:00|16.71|14.82|16.59|14.71|16.71|14.82|16.55|14.68|0
1738857300000|2025-02-06 15:55:00|16.57|14.69|16.63|14.75|16.68|14.79|16.53|14.66|0
1738857600000|2025-02-06 16:00:00|16.65|14.76|16.54|14.67|16.67|14.78|16.51|14.65|0
1738857900000|2025-02-06 16:05:00|16.55|14.68|16.46|14.6|16.59|14.71|16.45|14.59|0
1738858200000|2025-02-06 16:10:00|16.45|14.59|16.3|14.46|16.47|14.6|16.29|14.45|0
1738858500000|2025-02-06 16:15:00|16.31|14.47|16.27|14.43|16.34|14.49|16.27|14.43|0
1738858800000|2025-02-06 16:20:00|16.28|14.44|16.26|14.42|16.36|14.51|16.26|14.42|0
1738859100000|2025-02-06 16:25:00|16.27|14.43|16.61|14.73|16.62|14.74|16.26|14.41|0
1738859400000|2025-02-06 16:30:00|16.6|14.72|16.67|14.78|16.69|14.8|16.6|14.72|0
1738859700000|2025-02-06 16:35:00|16.66|14.77|16.59|14.71|16.81|14.91|16.59|14.71|0
1738860000000|2025-02-06 16:40:00|16.6|14.72|16.64|14.76|16.65|14.76|16.59|14.71|0
1738860300000|2025-02-06 16:45:00|16.63|14.75|16.59|14.71|16.73|14.84|16.57|14.69|0
1738860600000|2025-02-06 16:50:00|16.58|14.7|16.51|14.64|16.59|14.72|16.47|14.61|0
1738860900000|2025-02-06 16:55:00|16.52|14.65|16.61|14.73|16.65|14.76|16.49|14.62|0
1738861200000|2025-02-06 17:00:00|16.6|14.72|16.6|14.72|16.73|14.83|16.58|14.71|0
1738861500000|2025-02-06 17:05:00|16.61|14.73|16.65|14.77|16.67|14.78|16.6|14.72|0
1738861800000|2025-02-06 17:10:00|16.64|14.76|16.7|14.81|16.71|14.82|16.63|14.75|0
1738862100000|2025-02-06 17:15:00|16.71|14.82|16.53|14.66|16.73|14.84|16.53|14.66|0
1738862400000|2025-02-06 17:20:00|16.52|14.65|16.44|14.58|16.52|14.65|16.42|14.56|0
1738862700000|2025-02-06 17:25:00|16.43|14.57|16.59|14.71|16.59|14.72|16.43|14.57|0
1738863000000|2025-02-06 17:30:00|16.61|14.72|16.58|14.71|16.68|14.79|16.58|14.71|0
1738863300000|2025-02-06 17:35:00|16.57|14.69|16.54|14.67|16.58|14.71|16.51|14.64|0
1738863600000|2025-02-06 17:40:00|16.55|14.66|16.54|14.67|16.56|14.68|16.52|14.65|0
1738863900000|2025-02-06 17:45:00|16.53|14.66|16.48|14.61|16.56|14.68|16.48|14.61|0
1738864200000|2025-02-06 17:50:00|16.47|14.62|16.4|14.55|16.48|14.62|16.4|14.54|0
1738864500000|2025-02-06 17:55:00|16.39|14.54|16.41|14.55|16.43|14.57|16.36|14.51|0
1738864800000|2025-02-06 18:00:00|16.4|14.56|16.33|14.48|16.42|14.56|16.32|14.47|0
1738865100000|2025-02-06 18:05:00|16.32|14.47|16.44|14.57|16.46|14.6|16.28|14.44|0
1738865400000|2025-02-06 18:10:00|16.41|14.55|16.46|14.6|16.52|14.65|16.34|14.49|0
1738865700000|2025-02-06 18:15:00|16.44|14.58|16.4|14.54|16.51|14.64|16.35|14.5|0
1738866000000|2025-02-06 18:20:00|16.39|14.53|16.36|14.51|16.44|14.58|16.35|14.5|0
1738866300000|2025-02-06 18:25:00|16.37|14.52|16.41|14.56|16.48|14.61|16.37|14.52|0
1738866600000|2025-02-06 18:30:00|16.42|14.55|16.25|14.41|16.42|14.56|16.2|14.36|0
1738866900000|2025-02-06 18:35:00|16.24|14.4|16.36|14.51|16.38|14.53|16.24|14.4|0
1738867200000|2025-02-06 18:40:00|16.37|14.52|16.33|14.49|16.41|14.56|16.23|14.39|0
1738867500000|2025-02-06 18:45:00|16.34|14.51|16.32|14.48|16.41|14.56|16.32|14.47|0
1738867800000|2025-02-06 18:50:00|16.33|14.49|16.42|14.56|16.42|14.56|16.32|14.48|0
1738868100000|2025-02-06 18:55:00|16.43|14.57|16.42|14.56|16.46|14.59|16.39|14.53|0
1738868400000|2025-02-06 19:00:00|16.44|14.58|16.37|14.52|16.47|14.61|16.34|14.49|0
1738868700000|2025-02-06 19:05:00|16.38|14.53|16.34|14.49|16.4|14.54|16.32|14.47|0
1738869000000|2025-02-06 19:10:00|16.35|14.5|16.41|14.55|16.41|14.55|16.31|14.46|0
1738869300000|2025-02-06 19:15:00|16.42|14.56|16.39|14.53|16.45|14.59|16.33|14.48|0
1738869600000|2025-02-06 19:20:00|16.4|14.54|16.43|14.57|16.44|14.58|16.4|14.54|0
1738869900000|2025-02-06 19:25:00|16.44|14.58|16.63|14.74|16.7|14.81|16.44|14.58|0
1738870200000|2025-02-06 19:30:00|16.68|14.75|17.16|15.22|17.32|15.36|16.66|14.75|0
1738870500000|2025-02-06 19:35:00|17.21|15.26|16.95|15.03|17.23|15.28|16.9|14.99|0
1738870800000|2025-02-06 19:40:00|16.96|15.04|17.02|15.09|17.11|15.18|16.92|15.01|0
1738871100000|2025-02-06 19:45:00|17.03|15.1|16.79|14.89|17.07|15.14|16.79|14.89|0
1738871400000|2025-02-06 19:50:00|16.77|14.87|16.75|14.85|16.8|14.9|16.69|14.8|0
1738871700000|2025-02-06 19:55:00|16.74|14.84|16.88|14.97|16.95|15.03|16.72|14.83|0
1738872000000|2025-02-06 20:00:00|16.9|14.99|16.88|14.97|16.96|15.04|16.85|14.95|0
1738872300000|2025-02-06 20:05:00|16.87|14.96|16.8|14.9|16.91|14.99|16.77|14.87|0
1738872600000|2025-02-06 20:10:00|16.79|14.89|16.73|14.83|16.81|14.9|16.73|14.83|0
1738872900000|2025-02-06 20:15:00|16.72|14.82|16.62|14.74|16.72|14.82|16.55|14.67|0
1738873200000|2025-02-06 20:20:00|16.64|14.76|16.56|14.69|16.66|14.78|16.55|14.67|0
1738873500000|2025-02-06 20:25:00|16.55|14.68|16.52|14.65|16.55|14.68|16.5|14.63|0
1738873800000|2025-02-06 20:30:00|16.51|14.64|16.51|14.64|16.53|14.66|16.44|14.58|0
1738874100000|2025-02-06 20:35:00|16.49|14.62|16.47|14.61|16.58|14.7|16.46|14.6|0
1738874400000|2025-02-06 20:40:00|16.46|14.6|16.42|14.56|16.5|14.63|16.42|14.56|0
1738874700000|2025-02-06 20:45:00|16.43|14.57|16.29|14.45|16.91|15|16.27|14.43|0
1738875000000|2025-02-06 20:50:00|16.25|14.41|16.05|14.23|16.28|14.44|16.03|14.21|0
1738875300000|2025-02-06 20:55:00|16|14.19|16.04|14.23|16.12|14.3|15.95|14.14|0
1738875600000|2025-02-06 21:00:00|15.98|14.17|16.37|14.51|17.04|15.11|15.98|14.17|0
1738875900000|2025-02-06 21:05:00|16.38|14.52|16.46|14.6|16.53|14.66|16.37|14.51|0
1738876200000|2025-02-06 21:10:00|16.45|14.59|16.43|14.57|16.46|14.6|16.37|14.52|0
1738876500000|2025-02-06 21:15:00|16.5|14.5|16.37|14.37|16.55|14.55|16.37|14.37|0
1738876800000|2025-02-06 21:20:00|16.39|14.39|16.37|14.37|16.42|14.42|16.34|14.34|0
1738877100000|2025-02-06 21:25:00|16.38|14.38|16.42|14.42|16.45|14.45|16.35|14.35|0
1738877400000|2025-02-06 21:30:00|16.41|14.41|16.35|14.35|16.42|14.42|16.3|14.3|0
1738877700000|2025-02-06 21:35:00|16.34|14.34|16.42|14.42|16.42|14.42|16.29|14.29|0
1738878000000|2025-02-06 21:40:00|16.41|14.41|16.42|14.42|16.46|14.46|16.39|14.39|0
1738878300000|2025-02-06 21:45:00|16.43|14.43|16.49|14.49|16.51|14.51|16.41|14.41|0
1738878600000|2025-02-06 21:50:00|16.5|14.5|16.53|14.53|16.53|14.53|16.47|14.47|0
1738878900000|2025-02-06 21:55:00|16.52|14.52|16.46|14.46|16.54|14.54|16.44|14.44|0
1738879200000|2025-02-06 22:00:00|16.44|14.44|16.45|14.45|16.46|14.46|16.44|14.44|0
1738879500000|2025-02-06 22:05:00|16.44|14.44|16.48|14.48|16.48|14.48|16.44|14.44|0
1738879800000|2025-02-06 22:10:00|16.5|14.5|16.48|14.48|16.53|14.53|16.48|14.48|0
1738880100000|2025-02-06 22:15:00|16.5|14.5|16.48|14.48|16.51|14.51|16.47|14.47|0
1738880400000|2025-02-06 22:20:00|16.49|14.49|16.49|14.49|16.5|14.5|16.48|14.48|0
1738880700000|2025-02-06 22:25:00|16.48|14.48|16.51|14.51|16.52|14.52|16.47|14.47|0
1738881000000|2025-02-06 22:30:00|16.5|14.5|16.5|14.5|16.51|14.51|16.45|14.45|0
1738881300000|2025-02-06 22:35:00|16.51|14.51|16.52|14.52|16.52|14.52|16.51|14.51|0
1738881600000|2025-02-06 22:40:00|16.53|14.53|16.53|14.53|16.53|14.53|16.52|14.52|0
1738881900000|2025-02-06 22:45:00|16.54|14.54|16.55|14.55|16.58|14.58|16.54|14.54|0
1738882200000|2025-02-06 22:50:00|16.56|14.56|16.57|14.57|16.59|14.59|16.55|14.55|0
1738882500000|2025-02-06 22:55:00|16.56|14.56|16.56|14.56|16.57|14.57|16.54|14.54|0
1738882800000|2025-02-06 23:00:00|16.64|14.64|16.48|14.48|16.64|14.64|16.46|14.46|0
1738883100000|2025-02-06 23:05:00|16.49|14.49|16.33|14.33|16.5|14.5|16.33|14.33|0
1738883400000|2025-02-06 23:10:00|16.34|14.34|16.34|14.34|16.35|14.35|16.3|14.3|0
1738883700000|2025-02-06 23:15:00|16.33|14.33|16.31|14.31|16.33|14.33|16.28|14.28|0
1738884000000|2025-02-06 23:20:00|16.32|14.32|16.32|14.32|16.33|14.33|16.3|14.3|0
1738884300000|2025-02-06 23:25:00|16.33|14.33|16.28|14.28|16.33|14.33|16.24|14.24|0
1738884600000|2025-02-06 23:30:00|16.29|14.29|16.32|14.32|16.33|14.33|16.28|14.28|0
1738884900000|2025-02-06 23:35:00|16.31|14.31|16.31|14.31|16.32|14.32|16.29|14.29|0
1738885200000|2025-02-06 23:40:00|16.32|14.32|16.29|14.29|16.33|14.33|16.28|14.28|0
1738885500000|2025-02-06 23:45:00|16.28|14.28|16.31|14.31|16.31|14.31|16.27|14.27|0
1738885800000|2025-02-06 23:50:00|16.3|14.3|16.28|14.28|16.32|14.32|16.27|14.27|0
1738886100000|2025-02-06 23:55:00|16.27|14.27|16.26|14.26|16.28|14.28|16.25|14.25|0
1738886400000|2025-02-07 00:00:00|16.28|14.28|16.23|14.23|16.28|14.28|16.21|14.21|0
1738886700000|2025-02-07 00:05:00|16.22|14.22|16.26|14.26|16.27|14.27|16.21|14.21|0
1738887000000|2025-02-07 00:10:00|16.25|14.25|16.23|14.23|16.25|14.25|16.2|14.2|0
1738887300000|2025-02-07 00:15:00|16.24|14.24|16.24|14.24|16.25|14.25|16.23|14.23|0
1738887600000|2025-02-07 00:20:00|16.25|14.25|16.23|14.23|16.26|14.26|16.23|14.23|0
1738887900000|2025-02-07 00:25:00|16.22|14.22|16.23|14.23|16.26|14.26|16.22|14.22|0
1738888200000|2025-02-07 00:30:00|16.22|14.22|16.25|14.25|16.26|14.26|16.22|14.22|0
1738888500000|2025-02-07 00:35:00|16.26|14.26|16.26|14.26|16.33|14.33|16.24|14.24|0
1738888800000|2025-02-07 00:40:00|16.27|14.27|16.25|14.25|16.28|14.28|16.25|14.25|0
1738889100000|2025-02-07 00:45:00|16.24|14.24|16.23|14.23|16.26|14.26|16.23|14.23|0
1738889400000|2025-02-07 00:50:00|16.24|14.24|16.22|14.22|16.25|14.25|16.22|14.22|0
1738889700000|2025-02-07 00:55:00|16.2|14.2|16.15|14.15|16.21|14.21|16.14|14.14|0
1738890000000|2025-02-07 01:00:00|16.14|14.14|16.13|14.13|16.16|14.16|16.12|14.12|0
1738890300000|2025-02-07 01:05:00|16.14|14.14|16.11|14.11|16.14|14.14|16.1|14.1|0
1738890600000|2025-02-07 01:10:00|16.12|14.12|16.12|14.12|16.12|14.12|16.08|14.08|0
1738890900000|2025-02-07 01:15:00|16.13|14.13|16.15|14.15|16.17|14.17|16.12|14.12|0
1738891200000|2025-02-07 01:20:00|16.14|14.14|16.13|14.13|16.16|14.16|16.12|14.12|0
1738891500000|2025-02-07 01:25:00|16.14|14.14|16.15|14.15|16.16|14.16|16.13|14.13|0
1738891800000|2025-02-07 01:30:00|16.06|14.24|16.02|14.2|16.06|14.24|16.02|14.2|0
1738892100000|2025-02-07 01:35:00|16.01|14.19|15.91|14.11|16.02|14.19|15.91|14.1|0
1738892400000|2025-02-07 01:40:00|15.9|14.1|15.91|14.11|15.93|14.12|15.9|14.1|0
1738892700000|2025-02-07 01:45:00|15.9|14.1|15.91|14.11|15.92|14.12|15.89|14.09|0
1738893000000|2025-02-07 01:50:00|15.9|14.1|15.9|14.1|15.93|14.13|15.9|14.1|0
1738893300000|2025-02-07 01:55:00|15.91|14.11|15.93|14.12|15.94|14.14|15.9|14.1|0
1738893600000|2025-02-07 02:00:00|15.91|14.11|15.92|14.11|15.93|14.12|15.89|14.09|0
1738893900000|2025-02-07 02:05:00|15.93|14.12|15.97|14.16|15.98|14.17|15.93|14.12|0
1738894200000|2025-02-07 02:10:00|15.98|14.17|15.98|14.17|16|14.19|15.97|14.16|0
1738894500000|2025-02-07 02:15:00|15.97|14.16|15.97|14.17|15.98|14.17|15.96|14.15|0
1738894800000|2025-02-07 02:20:00|15.96|14.16|15.96|14.16|15.97|14.16|15.94|14.13|0
1738895100000|2025-02-07 02:25:00|15.97|14.17|15.97|14.16|15.99|14.18|15.96|14.16|0
1738895400000|2025-02-07 02:30:00|15.96|14.17|15.97|14.17|15.98|14.17|15.96|14.16|0
1738895700000|2025-02-07 02:35:00|15.98|14.16|15.99|14.18|16|14.19|15.98|14.16|0
1738896000000|2025-02-07 02:40:00|15.98|14.17|15.96|14.16|15.98|14.17|15.95|14.15|0
1738896300000|2025-02-07 02:45:00|15.97|14.15|15.98|14.17|15.99|14.18|15.97|14.15|0
1738896600000|2025-02-07 02:50:00|15.97|14.16|15.96|14.15|15.97|14.16|15.95|14.14|0
1738896900000|2025-02-07 02:55:00|15.97|14.16|15.93|14.13|15.97|14.16|15.93|14.12|0
1738897200000|2025-02-07 03:00:00|15.94|14.12|15.95|14.14|15.95|14.14|15.93|14.12|0
1738897500000|2025-02-07 03:05:00|15.96|14.15|15.92|14.12|15.96|14.15|15.89|14.1|0
1738897800000|2025-02-07 03:10:00|15.93|14.13|15.98|14.17|15.98|14.17|15.92|14.12|0
1738898100000|2025-02-07 03:15:00|15.97|14.16|15.97|14.16|15.99|14.18|15.94|14.14|0
1738898400000|2025-02-07 03:20:00|15.98|14.17|15.98|14.17|15.99|14.18|15.97|14.16|0
1738898700000|2025-02-07 03:25:00|15.99|14.18|15.99|14.18|16|14.19|15.98|14.18|0
1738899000000|2025-02-07 03:30:00|15.98|14.17|15.97|14.16|15.99|14.18|15.97|14.16|0
1738899300000|2025-02-07 03:35:00|15.98|14.17|16|14.19|16|14.19|15.97|14.16|0
1738899600000|2025-02-07 03:40:00|16.01|14.2|16.05|14.23|16.06|14.24|16.01|14.2|0
1738899900000|2025-02-07 03:45:00|16.06|14.24|16.02|14.21|16.07|14.25|16.02|14.21|0
1738900200000|2025-02-07 03:50:00|16.03|14.22|16.02|14.21|16.04|14.22|16.01|14.2|0
1738900500000|2025-02-07 03:55:00|16.03|14.22|16.06|14.24|16.06|14.24|16.02|14.22|0
1738900800000|2025-02-07 04:00:00|16.05|14.23|16.05|14.23|16.05|14.24|16.04|14.22|0
1738901100000|2025-02-07 04:05:00|16.06|14.24|16.07|14.25|16.07|14.25|16.05|14.24|0
1738901400000|2025-02-07 04:10:00|16.08|14.26|16.08|14.26|16.08|14.26|16.08|14.26|0
1738901700000|2025-02-07 04:15:00|16.09|14.27|16.07|14.25|16.09|14.27|16.06|14.24|0
1738902000000|2025-02-07 04:20:00|16.08|14.26|16.07|14.25|16.08|14.26|16.07|14.25|0
1738902300000|2025-02-07 04:25:00|16.06|14.24|16.09|14.27|16.1|14.28|16.06|14.24|0
1738902600000|2025-02-07 04:30:00|16.08|14.26|16.09|14.27|16.1|14.28|16.08|14.26|0
1738902900000|2025-02-07 04:35:00|16.1|14.28|16.09|14.27|16.1|14.28|16.07|14.25|0
1738903200000|2025-02-07 04:40:00|16.08|14.26|16.08|14.26|16.09|14.27|16.08|14.26|0
1738903500000|2025-02-07 04:45:00|16.07|14.25|16.09|14.27|16.1|14.27|16.07|14.25|0
1738903800000|2025-02-07 04:50:00|16.08|14.26|16.11|14.29|16.11|14.29|16.08|14.26|0
1738904100000|2025-02-07 04:55:00|16.1|14.28|16.1|14.28|16.11|14.29|16.09|14.27|0
1738904400000|2025-02-07 05:00:00|16.09|14.27|16.1|14.27|16.11|14.29|16.09|14.27|0
1738904700000|2025-02-07 05:05:00|16.09|14.28|16.1|14.28|16.12|14.29|16.09|14.27|0
1738905000000|2025-02-07 05:10:00|16.09|14.27|16.1|14.28|16.1|14.28|16.09|14.27|0
1738905300000|2025-02-07 05:15:00|16.11|14.27|16.1|14.28|16.11|14.28|16.09|14.27|0
1738905600000|2025-02-07 05:20:00|16.11|14.29|16.1|14.27|16.12|14.3|16.1|14.27|0
1738905900000|2025-02-07 05:25:00|16.11|14.28|16.1|14.28|16.12|14.29|16.1|14.27|0
1738906200000|2025-02-07 05:30:00|16.09|14.27|16.11|14.29|16.12|14.3|16.07|14.25|0
1738906500000|2025-02-07 05:35:00|16.1|14.28|16.09|14.27|16.11|14.29|16.09|14.27|0
1738906800000|2025-02-07 05:40:00|16.1|14.28|16.14|14.31|16.14|14.32|16.09|14.27|0
1738907100000|2025-02-07 05:45:00|16.15|14.32|16.16|14.33|16.17|14.34|16.15|14.31|0
1738907400000|2025-02-07 05:50:00|16.17|14.34|16.15|14.32|16.17|14.34|16.15|14.32|0
1738907700000|2025-02-07 05:55:00|16.16|14.33|16.14|14.31|16.16|14.33|16.12|14.29|0
1738908000000|2025-02-07 06:00:00|16.13|14.32|16.18|14.35|16.18|14.35|16.13|14.32|0
1738908300000|2025-02-07 06:05:00|16.2|14.37|16.21|14.37|16.24|14.4|16.19|14.36|0
1738908600000|2025-02-07 06:10:00|16.2|14.38|16.26|14.42|16.27|14.43|16.2|14.38|0
1738908900000|2025-02-07 06:15:00|16.25|14.41|16.3|14.46|16.31|14.47|16.25|14.41|0
1738909200000|2025-02-07 06:20:00|16.29|14.45|16.25|14.41|16.29|14.45|16.22|14.39|0
1738909500000|2025-02-07 06:25:00|16.26|14.42|16.23|14.39|16.26|14.42|16.23|14.39|0
1738909800000|2025-02-07 06:30:00|16.22|14.4|16.25|14.41|16.26|14.42|16.22|14.4|0
1738910100000|2025-02-07 06:35:00|16.26|14.42|16.25|14.41|16.31|14.46|16.25|14.41|0
1738910400000|2025-02-07 06:40:00|16.24|14.4|16.19|14.36|16.24|14.4|16.18|14.35|0
1738910700000|2025-02-07 06:45:00|16.21|14.37|16.17|14.34|16.22|14.39|16.17|14.34|0
1738911000000|2025-02-07 06:50:00|16.18|14.35|16.16|14.33|16.19|14.36|16.12|14.3|0
1738911300000|2025-02-07 06:55:00|16.15|14.32|16.09|14.27|16.15|14.32|16.08|14.26|0
1738911600000|2025-02-07 07:00:00|16.08|14.26|16.07|14.25|16.08|14.26|16.03|14.22|0
1738911900000|2025-02-07 07:05:00|16.04|14.22|16.07|14.25|16.08|14.26|16.02|14.21|0
1738912200000|2025-02-07 07:10:00|16.06|14.24|16.05|14.23|16.06|14.24|16.04|14.22|0
1738912500000|2025-02-07 07:15:00|16.06|14.24|16.03|14.21|16.06|14.25|16.01|14.2|0
1738912800000|2025-02-07 07:20:00|16.04|14.22|16.04|14.23|16.06|14.24|16.04|14.21|0
1738913100000|2025-02-07 07:25:00|16.03|14.22|16.05|14.23|16.07|14.25|16.03|14.22|0
1738913400000|2025-02-07 07:30:00|16.04|14.22|16.01|14.2|16.05|14.23|16|14.19|0
1738913700000|2025-02-07 07:35:00|16|14.19|16|14.19|16.01|14.2|15.99|14.18|0
1738914000000|2025-02-07 07:40:00|15.99|14.18|16.01|14.2|16.03|14.22|15.99|14.18|0
1738914300000|2025-02-07 07:45:00|16|14.19|16|14.19|16.02|14.21|16|14.19|0
1738914600000|2025-02-07 07:50:00|16.01|14.18|16.01|14.2|16.03|14.22|16.01|14.18|0
1738914900000|2025-02-07 07:55:00|16.02|14.21|16.05|14.24|16.05|14.24|16.01|14.2|0
1738915200000|2025-02-07 08:00:00|16.04|14.22|15.99|14.18|16.04|14.22|15.96|14.15|0
1738915500000|2025-02-07 08:05:00|15.98|14.17|15.89|14.09|16|14.19|15.88|14.08|0
1738915800000|2025-02-07 08:10:00|15.9|14.1|15.93|14.12|15.93|14.12|15.86|14.07|0
1738916100000|2025-02-07 08:15:00|15.92|14.13|15.95|14.15|15.95|14.15|15.89|14.09|0
1738916400000|2025-02-07 08:20:00|15.94|14.14|16.11|14.29|16.14|14.31|15.93|14.13|0
1738916700000|2025-02-07 08:25:00|16.12|14.28|16.05|14.23|16.12|14.29|16.04|14.22|0
1738917000000|2025-02-07 08:30:00|16.06|14.24|16.02|14.21|16.09|14.27|16.02|14.2|0
1738917300000|2025-02-07 08:35:00|16.03|14.2|16.01|14.19|16.04|14.22|16|14.19|0
1738917600000|2025-02-07 08:40:00|15.98|14.18|15.98|14.17|16.01|14.2|15.97|14.16|0
1738917900000|2025-02-07 08:45:00|15.97|14.16|16.05|14.23|16.06|14.24|15.97|14.16|0
1738918200000|2025-02-07 08:50:00|16.06|14.24|16.07|14.25|16.09|14.27|16.04|14.23|0
1738918500000|2025-02-07 08:55:00|16.08|14.26|16.08|14.26|16.12|14.3|16.06|14.24|0
1738918800000|2025-02-07 09:00:00|16.09|14.27|16.03|14.21|16.12|14.29|16.02|14.21|0
1738919100000|2025-02-07 09:05:00|16.02|14.22|15.97|14.16|16.03|14.22|15.95|14.15|0
1738919400000|2025-02-07 09:10:00|15.98|14.17|16.01|14.2|16.02|14.21|15.95|14.14|0
1738919700000|2025-02-07 09:15:00|16.02|14.21|16.02|14.21|16.03|14.21|15.97|14.16|0
1738920000000|2025-02-07 09:20:00|16.03|14.22|16.04|14.23|16.09|14.27|16.02|14.22|0
1738920300000|2025-02-07 09:25:00|16.05|14.24|16.05|14.23|16.09|14.27|16.02|14.2|0
1738920600000|2025-02-07 09:30:00|16.04|14.22|15.98|14.17|16.05|14.23|15.97|14.16|0
1738920900000|2025-02-07 09:35:00|15.97|14.16|15.94|14.13|15.98|14.17|15.93|14.13|0
1738921200000|2025-02-07 09:40:00|15.93|14.12|15.91|14.11|15.93|14.13|15.86|14.06|0
1738921500000|2025-02-07 09:45:00|15.9|14.1|15.94|14.14|15.95|14.15|15.9|14.1|0
1738921800000|2025-02-07 09:50:00|15.93|14.13|15.93|14.12|15.93|14.13|15.89|14.09|0
1738922100000|2025-02-07 09:55:00|15.92|14.13|15.91|14.11|15.96|14.16|15.89|14.09|0
1738922400000|2025-02-07 10:00:00|15.92|14.12|15.91|14.11|15.93|14.13|15.9|14.1|0
1738922700000|2025-02-07 10:05:00|15.9|14.1|15.9|14.1|15.91|14.11|15.88|14.08|0
1738923000000|2025-02-07 10:10:00|15.91|14.11|15.93|14.13|15.93|14.13|15.91|14.11|0
1738923300000|2025-02-07 10:15:00|15.94|14.12|15.91|14.11|15.94|14.13|15.89|14.09|0
1738923600000|2025-02-07 10:20:00|15.92|14.12|15.86|14.06|15.92|14.12|15.85|14.06|0
1738923900000|2025-02-07 10:25:00|15.87|14.07|15.86|14.06|15.87|14.07|15.85|14.05|0
1738924200000|2025-02-07 10:30:00|15.85|14.05|15.92|14.11|15.92|14.11|15.84|14.05|0
1738924500000|2025-02-07 10:35:00|15.91|14.12|15.91|14.11|15.96|14.15|15.9|14.1|0
1738924800000|2025-02-07 10:40:00|15.92|14.12|15.93|14.12|15.93|14.13|15.9|14.1|0
1738925100000|2025-02-07 10:45:00|15.92|14.11|15.94|14.13|15.96|14.15|15.91|14.11|0
1738925400000|2025-02-07 10:50:00|15.93|14.11|15.95|14.15|15.96|14.15|15.9|14.1|0
1738925700000|2025-02-07 10:55:00|15.93|14.14|15.91|14.11|15.93|14.14|15.9|14.1|0
1738926000000|2025-02-07 11:00:00|15.92|14.12|15.88|14.09|15.92|14.12|15.88|14.08|0
1738926300000|2025-02-07 11:05:00|15.89|14.1|15.88|14.08|15.93|14.12|15.87|14.08|0
1738926600000|2025-02-07 11:10:00|15.89|14.09|15.91|14.11|15.93|14.13|15.89|14.09|0
1738926900000|2025-02-07 11:15:00|15.92|14.12|15.92|14.11|15.92|14.12|15.9|14.1|0
1738927200000|2025-02-07 11:20:00|15.93|14.12|15.97|14.16|15.99|14.18|15.91|14.11|0
1738927500000|2025-02-07 11:25:00|15.96|14.15|15.92|14.12|15.97|14.16|15.89|14.09|0
1738927800000|2025-02-07 11:30:00|15.91|14.11|15.89|14.1|15.93|14.13|15.88|14.08|0
1738928100000|2025-02-07 11:35:00|15.88|14.09|15.88|14.08|16.18|14.35|15.87|14.07|0
1738928400000|2025-02-07 11:40:00|15.87|14.07|15.82|14.03|15.87|14.07|15.82|14.03|0
1738928700000|2025-02-07 11:45:00|15.81|14.02|15.8|14.01|15.84|14.05|15.8|14.01|0
1738929000000|2025-02-07 11:50:00|15.79|14|15.77|13.98|15.79|14|15.75|13.97|0
1738929300000|2025-02-07 11:55:00|15.78|13.99|15.77|13.99|15.81|14.02|15.76|13.98|0
1738929600000|2025-02-07 12:00:00|15.78|14.01|15.8|14.01|15.81|14.02|15.76|13.98|0
1738929900000|2025-02-07 12:05:00|15.81|14.02|15.8|14.02|15.84|14.05|15.8|14.01|0
1738930200000|2025-02-07 12:10:00|15.81|14.01|15.81|14.02|15.81|14.02|15.78|13.99|0
1738930500000|2025-02-07 12:15:00|15.8|14.01|15.79|14|15.81|14.02|15.77|13.98|0
1738930800000|2025-02-07 12:20:00|15.78|14.01|15.83|14.03|15.84|14.05|15.78|13.99|0
1738931100000|2025-02-07 12:25:00|15.82|14.02|15.83|14.03|15.83|14.03|15.79|14|0
1738931400000|2025-02-07 12:30:00|15.84|14.04|15.86|14.06|15.91|14.11|15.84|14.03|0
1738931700000|2025-02-07 12:35:00|15.85|14.05|15.85|14.05|15.88|14.08|15.83|14.04|0
1738932000000|2025-02-07 12:40:00|15.84|14.06|15.83|14.04|15.86|14.06|15.83|14.04|0
1738932300000|2025-02-07 12:45:00|15.84|14.05|15.83|14.04|15.86|14.07|15.83|14.04|0
1738932600000|2025-02-07 12:50:00|15.84|14.05|15.85|14.05|15.85|14.06|15.8|14.01|0
1738932900000|2025-02-07 12:55:00|15.84|14.04|15.87|14.07|15.87|14.07|15.84|14.04|0
1738933200000|2025-02-07 13:00:00|15.85|14.06|15.89|14.1|15.9|14.1|15.85|14.06|0
1738933500000|2025-02-07 13:05:00|15.9|14.12|15.98|14.17|16|14.19|15.89|14.11|0
1738933800000|2025-02-07 13:10:00|15.99|14.18|15.91|14.11|15.99|14.18|15.91|14.11|0
1738934100000|2025-02-07 13:15:00|15.9|14.1|15.9|14.1|15.92|14.12|15.82|14.02|0
1738934400000|2025-02-07 13:20:00|15.91|14.11|16.02|14.21|16.04|14.22|15.91|14.11|0
1738934700000|2025-02-07 13:25:00|16.03|14.22|15.99|14.18|16.05|14.23|15.98|14.17|0
1738935000000|2025-02-07 13:30:00|15.75|13.97|15.81|14.02|16.45|14.58|15.57|13.8|0
1738935300000|2025-02-07 13:35:00|15.78|14|15.76|13.97|16.01|14.2|15.74|13.96|0
1738935600000|2025-02-07 13:40:00|15.74|13.96|15.46|13.71|15.74|13.96|15.39|13.65|0
1738935900000|2025-02-07 13:45:00|15.48|13.73|15.93|14.12|15.95|14.15|15.48|13.73|0
1738936200000|2025-02-07 13:50:00|15.92|14.15|15.82|14.03|15.97|14.16|15.78|13.99|0
1738936500000|2025-02-07 13:55:00|15.79|14|15.7|13.93|15.8|14.01|15.68|13.9|0
1738936800000|2025-02-07 14:00:00|15.69|13.92|15.72|13.94|15.84|14.05|15.69|13.91|0
1738937100000|2025-02-07 14:05:00|15.73|13.95|15.74|13.96|15.83|14.04|15.71|13.93|0
1738937400000|2025-02-07 14:10:00|15.76|13.95|15.67|13.89|15.77|13.98|15.65|13.88|0
1738937700000|2025-02-07 14:15:00|15.68|13.9|15.66|13.88|15.72|13.94|15.62|13.85|0
1738938000000|2025-02-07 14:20:00|15.67|13.89|15.69|13.91|15.74|13.96|15.64|13.87|0
1738938300000|2025-02-07 14:25:00|15.68|13.89|15.65|13.88|15.72|13.94|15.61|13.85|0
1738938600000|2025-02-07 14:30:00|15.66|13.89|15.54|13.78|15.82|14.03|15.46|13.71|0
1738938900000|2025-02-07 14:35:00|15.56|13.8|15.52|13.76|15.69|13.92|15.5|13.74|0
1738939200000|2025-02-07 14:40:00|15.51|13.75|15.42|13.68|15.53|13.77|15.36|13.62|0
1738939500000|2025-02-07 14:45:00|15.4|13.65|15.68|13.91|15.77|13.98|15.28|13.55|0
1738939800000|2025-02-07 14:50:00|15.67|13.9|15.62|13.85|15.7|13.92|15.57|13.81|0
1738940100000|2025-02-07 14:55:00|15.63|13.86|15.67|13.89|15.76|13.97|15.61|13.85|0
1738940400000|2025-02-07 15:00:00|16.02|14.21|16.74|14.84|16.83|14.92|16.02|14.21|0
1738940700000|2025-02-07 15:05:00|16.77|14.88|16.42|14.56|16.89|14.98|15.74|13.96|0
1738941000000|2025-02-07 15:10:00|16.41|14.55|16.9|14.99|17.06|15.13|16.38|14.53|0
1738941300000|2025-02-07 15:15:00|16.92|15.01|16.71|14.81|17.04|15.11|16.67|14.78|0
1738941600000|2025-02-07 15:20:00|16.73|14.84|16.6|14.72|16.96|15.04|16.53|14.66|0
1738941900000|2025-02-07 15:25:00|16.61|14.73|17.12|15.18|17.12|15.18|16.47|14.61|0
1738942200000|2025-02-07 15:30:00|17.14|15.2|17.05|15.12|17.23|15.28|17.03|15.11|0
1738942500000|2025-02-07 15:35:00|17.04|15.11|17.08|15.14|17.11|15.18|16.79|14.89|0
1738942800000|2025-02-07 15:40:00|17.06|15.13|17.16|15.22|17.21|15.26|16.9|14.98|0
1738943100000|2025-02-07 15:45:00|17.18|15.23|17.04|15.11|17.26|15.3|17.01|15.09|0
1738943400000|2025-02-07 15:50:00|17.05|15.12|17.64|14.28|19.02|16.08|16.83|14.28|0
1738943700000|2025-02-07 15:55:00|17.62|14.26|17.56|14.68|18.15|14.99|17.08|13.72|0
1738944000000|2025-02-07 16:00:00|17.5|14.62|17.92|15.04|18.14|15.26|17.5|14.62|0
1738944300000|2025-02-07 16:05:00|17.96|15.08|18.58|15.7|18.86|15.98|17.92|15.04|0
1738944600000|2025-02-07 16:10:00|18.55|15.67|18.87|15.99|19.34|16.46|18.55|15.67|0
1738944900000|2025-02-07 16:15:00|18.86|15.98|18.42|15.54|18.92|16.04|18.17|15.29|0
1738945200000|2025-02-07 16:20:00|18.39|15.51|18.8|15.92|18.88|16|18.16|15.28|0
1738945500000|2025-02-07 16:25:00|18.84|15.96|19.23|16.35|19.24|16.36|18.74|15.86|0
1738945800000|2025-02-07 16:30:00|19.21|16.33|18.94|16.06|19.21|16.33|18.89|16.01|0
1738946100000|2025-02-07 16:35:00|18.99|16.11|19.15|16.27|19.26|16.38|18.94|16.06|0
1738946400000|2025-02-07 16:40:00|19.14|16.26|18.99|16.11|19.14|16.26|18.85|15.97|0
1738946700000|2025-02-07 16:45:00|19.03|16.15|18.71|16.59|19.23|16.71|18.57|16.05|0
1738947000000|2025-02-07 16:50:00|18.72|16.6|19.09|16.93|19.21|17.03|18.61|16.5|0
1738947300000|2025-02-07 16:55:00|19.07|16.91|19.34|17.15|19.37|17.18|18.83|16.7|0
1738947600000|2025-02-07 17:00:00|19.37|17.18|19.44|17.24|19.56|17.34|19.32|17.13|0
1738947900000|2025-02-07 17:05:00|19.47|17.27|19.05|16.89|19.67|17.45|18.95|16.8|0
1738948200000|2025-02-07 17:10:00|19.02|16.87|18.64|16.53|19.33|17.14|18.6|16.5|0
1738948500000|2025-02-07 17:15:00|18.65|16.54|19.19|17.02|19.35|17.16|18.62|16.51|0
1738948800000|2025-02-07 17:20:00|19.22|17.04|18.47|16.38|19.3|17.12|18.38|16.3|0
1738949100000|2025-02-07 17:25:00|18.5|16.4|18.36|16.28|18.54|16.44|18.25|16.19|0
1738949400000|2025-02-07 17:30:00|18.37|16.29|18.4|16.32|18.52|16.42|18.18|16.12|0
1738949700000|2025-02-07 17:35:00|18.41|16.3|18.13|16.07|18.44|16.35|18.11|16.06|0
1738950000000|2025-02-07 17:40:00|18.14|16.08|18.12|16.07|18.42|16.34|17.98|15.94|0
1738950300000|2025-02-07 17:45:00|18.11|16.06|17.75|15.74|18.13|16.08|17.61|15.62|0
1738950600000|2025-02-07 17:50:00|17.72|15.71|17.78|15.77|17.95|15.92|17.64|15.64|0
1738950900000|2025-02-07 17:55:00|17.77|15.75|17.89|15.86|17.92|15.89|17.69|15.69|0
1738951200000|2025-02-07 18:00:00|17.9|15.87|17.62|15.63|17.93|15.9|17.59|15.59|0
1738951500000|2025-02-07 18:05:00|17.63|15.64|17.24|15.29|17.63|15.64|17.05|15.12|0
1738951800000|2025-02-07 18:10:00|17.25|15.3|17.21|15.26|17.31|15.35|17.17|15.23|0
1738952100000|2025-02-07 18:15:00|17.2|15.25|17.18|15.23|17.22|15.27|17.11|15.18|0
1738952400000|2025-02-07 18:20:00|17.19|15.24|17.27|15.31|17.35|15.39|17.18|15.23|0
1738952700000|2025-02-07 18:25:00|17.28|15.32|17.26|15.3|17.33|15.37|17.21|15.26|0
1738953000000|2025-02-07 18:30:00|17.27|15.31|17.19|15.25|17.3|15.34|17.18|15.24|0
1738953300000|2025-02-07 18:35:00|17.2|15.26|17.17|15.23|17.22|15.27|17.15|15.2|0
1738953600000|2025-02-07 18:40:00|17.18|15.24|17.65|15.65|17.72|15.71|17.16|15.22|0
1738953900000|2025-02-07 18:45:00|17.62|15.62|18.01|15.97|18.11|16.06|17.39|15.42|0
1738954200000|2025-02-07 18:50:00|18|15.96|18.13|16.07|18.17|16.12|17.94|15.91|0
1738954500000|2025-02-07 18:55:00|18.14|16.09|18.06|16.01|18.29|16.22|17.97|15.94|0
1738954800000|2025-02-07 19:00:00|18.08|16.03|17.96|15.93|18.1|16.05|17.92|15.89|0
1738955100000|2025-02-07 19:05:00|17.94|15.91|18.06|16.01|18.13|16.08|17.92|15.89|0
1738955400000|2025-02-07 19:10:00|18.05|16|18.17|16.11|18.26|16.19|18|15.96|0
1738955700000|2025-02-07 19:15:00|18.16|16.1|18.18|16.12|18.23|16.16|18.06|16.02|0
1738956000000|2025-02-07 19:20:00|18.19|16.13|18.04|15.99|18.36|16.28|18.02|15.98|0
1738956300000|2025-02-07 19:25:00|18.02|15.98|18.12|16.07|18.12|16.07|17.96|15.93|0
1738956600000|2025-02-07 19:30:00|18.14|16.09|17.99|15.95|18.21|16.15|17.98|15.95|0
1738956900000|2025-02-07 19:35:00|18|15.96|17.9|15.88|18.07|16.03|17.89|15.86|0
1738957200000|2025-02-07 19:40:00|17.89|15.87|17.83|15.81|17.97|15.94|17.79|15.78|0
1738957500000|2025-02-07 19:45:00|17.82|15.8|17.78|15.77|17.97|15.94|17.77|15.76|0
1738957800000|2025-02-07 19:50:00|17.79|15.78|17.89|15.87|17.94|15.91|17.76|15.75|0
1738958100000|2025-02-07 19:55:00|17.87|15.85|17.92|15.89|17.96|15.93|17.83|15.81|0
1738958400000|2025-02-07 20:00:00|17.96|15.93|18.13|16.08|18.17|16.11|17.95|15.92|0
1738958700000|2025-02-07 20:05:00|18.12|16.07|18.07|16.03|18.15|16.1|17.99|15.95|0
1738959000000|2025-02-07 20:10:00|18.05|16.01|18.2|16.14|18.26|16.19|18.02|15.98|0
1738959300000|2025-02-07 20:15:00|18.22|16.15|18.13|16.08|18.32|16.25|18.12|16.07|0
1738959600000|2025-02-07 20:20:00|18.12|16.07|18.16|16.1|18.22|16.16|18.05|16.01|0
1738959900000|2025-02-07 20:25:00|18.17|16.11|18.2|16.14|18.2|16.14|18.1|16.05|0
1738960200000|2025-02-07 20:30:00|18.19|16.13|17.95|15.92|18.19|16.13|17.95|15.92|0
1738960500000|2025-02-07 20:35:00|17.94|15.91|18.08|16.04|18.14|16.09|17.91|15.88|0
1738960800000|2025-02-07 20:40:00|18.09|16.05|18.08|16.04|18.1|16.05|17.99|15.95|0
1738961100000|2025-02-07 20:45:00|18.04|16|18.04|16|18.1|16.05|17.99|15.95|0
1738961400000|2025-02-07 20:50:00|17.96|15.92|18.06|16.02|18.09|16.04|17.87|15.85|0
1738961700000|2025-02-07 20:55:00|18.15|16.09|18.14|16.08|18.22|16.15|18.04|16|0
1738962000000|2025-02-07 21:00:00|18.12|16.07|18.09|16.04|18.12|16.07|17.95|15.91|0
1738962300000|2025-02-07 21:05:00|18.08|16.03|18.04|16|18.09|16.04|17.99|15.96|0
1738962600000|2025-02-07 21:10:00|18.05|16.01|18.04|16|18.06|16.01|17.99|15.95|0
1739150100000|2025-02-10 01:15:00|17.01|15.01|17.01|15.01|17.02|15.02|17.01|15.01|0
1739150400000|2025-02-10 01:20:00|17.02|15.02|17.1|15.1|17.11|15.11|17.02|15.02|0
1739150700000|2025-02-10 01:25:00|17.11|15.11|17.11|15.11|17.15|15.15|17.09|15.09|0
1739151000000|2025-02-10 01:30:00|17.08|15.14|17.09|15.15|17.13|15.19|17.07|15.14|0
1739151300000|2025-02-10 01:35:00|17.1|15.16|17.1|15.17|17.11|15.18|17.08|15.14|0
1739151600000|2025-02-10 01:40:00|17.11|15.18|17.06|15.13|17.13|15.19|17.05|15.12|0
1739151900000|2025-02-10 01:45:00|17.07|15.12|17.13|15.19|17.13|15.19|17.06|15.12|0
1739152200000|2025-02-10 01:50:00|17.12|15.18|17.14|15.2|17.15|15.2|17.11|15.17|0
1739152500000|2025-02-10 01:55:00|17.13|15.19|17.13|15.19|17.14|15.2|17.12|15.18|0
1739152800000|2025-02-10 02:00:00|17.14|15.2|17.12|15.19|17.16|15.22|17.12|15.18|0
1739153100000|2025-02-10 02:05:00|17.13|15.18|17.15|15.21|17.15|15.21|17.11|15.17|0
1739153400000|2025-02-10 02:10:00|17.16|15.22|17.15|15.21|17.18|15.23|17.14|15.2|0
1739153700000|2025-02-10 02:15:00|17.16|15.22|17.19|15.24|17.21|15.27|17.15|15.21|0
1739154000000|2025-02-10 02:20:00|17.18|15.23|17.17|15.22|17.19|15.24|17.13|15.19|0
1739154300000|2025-02-10 02:25:00|17.18|15.23|17.16|15.22|17.23|15.28|17.16|15.21|0
1739154600000|2025-02-10 02:30:00|17.17|15.23|17.13|15.19|17.18|15.24|17.12|15.18|0
1739154900000|2025-02-10 02:35:00|17.12|15.18|17.13|15.19|17.15|15.21|17.11|15.17|0
1739155200000|2025-02-10 02:40:00|17.12|15.18|17.11|15.17|17.14|15.2|17.1|15.16|0
1739155500000|2025-02-10 02:45:00|17.1|15.16|17.09|15.15|17.12|15.19|17.08|15.14|0
1739155800000|2025-02-10 02:50:00|17.1|15.16|17.12|15.18|17.14|15.2|17.1|15.16|0
1739156100000|2025-02-10 02:55:00|17.13|15.19|17.12|15.18|17.13|15.19|17.11|15.18|0
1739156400000|2025-02-10 03:00:00|17.11|15.17|17.15|15.21|17.16|15.21|17.1|15.17|0
1739156700000|2025-02-10 03:05:00|17.14|15.2|17.15|15.21|17.15|15.21|17.13|15.19|0
1739157000000|2025-02-10 03:10:00|17.16|15.2|17.15|15.21|17.16|15.21|17.14|15.2|0
1739157300000|2025-02-10 03:15:00|17.16|15.22|17.16|15.22|17.17|15.23|17.14|15.2|0
1739157600000|2025-02-10 03:20:00|17.17|15.23|17.13|15.19|17.17|15.23|17.13|15.19|0
1739157900000|2025-02-10 03:25:00|17.14|15.2|17.14|15.2|17.14|15.2|17.12|15.18|0
1739158200000|2025-02-10 03:30:00|17.13|15.19|17.09|15.15|17.14|15.2|17.08|15.14|0
1739158500000|2025-02-10 03:35:00|17.08|15.16|17.12|15.18|17.12|15.18|17.08|15.16|0
1739158800000|2025-02-10 03:40:00|17.1|15.17|17.13|15.19|17.13|15.19|17.1|15.17|0
1739159100000|2025-02-10 03:45:00|17.12|15.18|17.05|15.12|17.14|15.2|17.04|15.11|0
1739159400000|2025-02-10 03:50:00|17.06|15.13|17.04|15.11|17.06|15.13|17.03|15.11|0
1739159700000|2025-02-10 03:55:00|17.05|15.12|17.01|15.08|17.05|15.12|17.01|15.08|0
1739160000000|2025-02-10 04:00:00|17|15.09|17.01|15.09|17.02|15.1|17|15.07|0
1739160300000|2025-02-10 04:05:00|17.02|15.1|17|15.08|17.02|15.1|16.99|15.07|0
1739160600000|2025-02-10 04:10:00|16.99|15.07|17|15.08|17.02|15.09|16.99|15.07|0
1739160900000|2025-02-10 04:15:00|17.01|15.07|17|15.08|17.01|15.08|16.98|15.06|0
1739161200000|2025-02-10 04:20:00|17.01|15.07|16.95|15.03|17.01|15.08|16.95|15.03|0
1739161500000|2025-02-10 04:25:00|16.96|15.04|16.96|15.04|16.97|15.05|16.95|15.03|0
1739161800000|2025-02-10 04:30:00|16.94|15.03|16.97|15.05|16.98|15.06|16.93|15.02|0
1739162100000|2025-02-10 04:35:00|16.98|15.06|16.98|15.06|16.99|15.07|16.97|15.05|0
1739162400000|2025-02-10 04:40:00|16.99|15.07|17.01|15.09|17.01|15.09|16.99|15.06|0
1739162700000|2025-02-10 04:45:00|17.02|15.1|17.04|15.11|17.04|15.11|17.02|15.1|0
1739163000000|2025-02-10 04:50:00|17.05|15.12|17.04|15.11|17.05|15.12|17.04|15.11|0
1739163300000|2025-02-10 04:55:00|17.05|15.12|17.07|15.14|17.07|15.14|17.05|15.12|0
1739163600000|2025-02-10 05:00:00|17.06|15.13|17.02|15.09|17.06|15.13|17.01|15.08|0
1739163900000|2025-02-10 05:05:00|17.01|15.08|16.97|15.05|17.02|15.09|16.96|15.04|0
1739164200000|2025-02-10 05:10:00|16.96|15.04|16.92|15.01|16.97|15.05|16.92|15|0
1739164500000|2025-02-10 05:15:00|16.91|15|16.92|15|16.94|15.02|16.9|14.99|0
1739164800000|2025-02-10 05:20:00|16.91|14.99|16.89|14.98|16.93|15.02|16.86|14.95|0
1739165100000|2025-02-10 05:25:00|16.9|14.97|16.89|14.98|16.9|14.99|16.88|14.97|0
1739165400000|2025-02-10 05:30:00|16.88|14.97|16.82|14.92|16.93|15.01|16.82|14.91|0
1739165700000|2025-02-10 05:35:00|16.8|14.9|16.9|14.99|16.9|14.99|16.8|14.9|0
1739166000000|2025-02-10 05:40:00|16.89|14.98|16.89|14.98|16.91|14.99|16.88|14.97|0
1739166300000|2025-02-10 05:45:00|16.88|14.97|16.9|14.98|16.93|15.01|16.87|14.96|0
1739166600000|2025-02-10 05:50:00|16.91|14.99|16.94|15.02|16.96|15.04|16.89|14.98|0
1739166900000|2025-02-10 05:55:00|16.95|15.03|16.94|15.02|16.95|15.03|16.93|15.02|0
1739167200000|2025-02-10 06:00:00|16.93|15.03|16.94|15.02|16.95|15.03|16.92|15.01|0
1739167500000|2025-02-10 06:05:00|16.95|15.03|16.97|15.05|16.99|15.06|16.95|15.03|0
1739167800000|2025-02-10 06:10:00|16.98|15.06|16.98|15.06|16.99|15.07|16.97|15.05|0
1739168100000|2025-02-10 06:15:00|16.97|15.05|16.96|15.04|16.98|15.06|16.96|15.04|0
1739168400000|2025-02-10 06:20:00|16.97|15.05|16.99|15.07|17|15.08|16.94|15.02|0
1739168700000|2025-02-10 06:25:00|16.98|15.06|16.99|15.07|16.99|15.07|16.96|15.04|0
1739169000000|2025-02-10 06:30:00|17|15.08|17.07|15.14|17.07|15.14|17|15.08|0
1739169300000|2025-02-10 06:35:00|17.06|15.13|17.04|15.11|17.07|15.14|17.03|15.1|0
1739169600000|2025-02-10 06:40:00|17.03|15.1|17.04|15.11|17.04|15.11|17.02|15.1|0
1739169900000|2025-02-10 06:45:00|17.03|15.1|17.05|15.12|17.06|15.13|17.02|15.09|0
1739170200000|2025-02-10 06:50:00|17.04|15.11|17.04|15.11|17.07|15.13|17.04|15.11|0
1739170500000|2025-02-10 06:55:00|17.05|15.12|16.99|15.07|17.05|15.12|16.99|15.06|0
1739170800000|2025-02-10 07:00:00|16.98|15.06|17|15.07|17.01|15.08|16.96|15.04|0
1739171100000|2025-02-10 07:05:00|16.99|15.06|16.98|15.06|17|15.07|16.96|15.04|0
1739171400000|2025-02-10 07:10:00|16.99|15.07|16.99|15.06|17|15.07|16.96|15.04|0
1739171700000|2025-02-10 07:15:00|17|15.07|17.02|15.1|17.02|15.1|16.98|15.06|0
1739172000000|2025-02-10 07:20:00|17.03|15.11|17.04|15.11|17.1|15.16|17.02|15.11|0
1739172300000|2025-02-10 07:25:00|17.05|15.12|17|15.08|17.05|15.12|16.99|15.07|0
1739172600000|2025-02-10 07:30:00|17.01|15.09|17.03|15.1|17.04|15.11|16.98|15.06|0
1739172900000|2025-02-10 07:35:00|17.04|15.11|18.3|16.23|18.31|16.24|17.04|15.11|0
1739173200000|2025-02-10 07:40:00|18.29|16.22|18.28|16.21|18.31|16.24|18.28|16.21|0
1739173500000|2025-02-10 07:45:00|18.27|16.2|18.21|16.14|18.27|16.2|18.2|16.14|0
1739173800000|2025-02-10 07:50:00|18.22|16.15|18.24|16.18|18.25|16.19|18.21|16.14|0
1739174100000|2025-02-10 07:55:00|18.25|16.19|18.26|16.19|18.26|16.19|18.21|16.15|0
1739174400000|2025-02-10 08:00:00|18.28|16.21|18.21|16.15|18.31|16.24|18.2|16.14|0
1739174700000|2025-02-10 08:05:00|18.2|16.14|18.15|16.1|18.21|16.15|18.14|16.09|0
1739175000000|2025-02-10 08:10:00|18.14|16.09|18.16|16.11|18.2|16.14|18.12|16.07|0
1739175300000|2025-02-10 08:15:00|18.15|16.1|18.23|16.16|18.25|16.18|18.15|16.1|0
1739175600000|2025-02-10 08:20:00|18.24|16.17|18.09|16.04|18.24|16.17|18.09|16.04|0
1739175900000|2025-02-10 08:25:00|18.1|16.05|18.13|16.08|18.17|16.11|18.1|16.05|0
1739176200000|2025-02-10 08:30:00|18.15|16.09|18.23|16.17|18.25|16.19|18.13|16.08|0
1739176500000|2025-02-10 08:35:00|18.22|16.16|18.16|16.1|18.26|16.19|18.16|16.1|0
1739176800000|2025-02-10 08:40:00|18.15|16.11|18.1|16.05|18.15|16.11|18.08|16.03|0
1739177100000|2025-02-10 08:45:00|18.11|16.06|18.12|16.07|18.12|16.07|18.08|16.03|0
1739177400000|2025-02-10 08:50:00|18.13|16.08|18.14|16.09|18.16|16.11|18.11|16.06|0
1739177700000|2025-02-10 08:55:00|18.12|16.07|18.11|16.06|18.13|16.08|18.08|16.04|0
1739178000000|2025-02-10 09:00:00|18.13|16.08|18.06|16.02|18.2|16.14|18.06|16.01|0
1739178300000|2025-02-10 09:05:00|18.05|16.01|18.08|16.03|18.13|16.08|18.04|16|0
1739178600000|2025-02-10 09:10:00|18.06|16.02|18.01|15.97|18.06|16.02|18.01|15.97|0
1739178900000|2025-02-10 09:15:00|18.02|15.98|18|15.96|18.03|15.99|17.97|15.94|0
1739179200000|2025-02-10 09:20:00|17.99|15.95|17.98|15.94|18|15.96|17.97|15.94|0
1739179500000|2025-02-10 09:25:00|17.96|15.93|17.97|15.94|18|15.96|17.95|15.92|0
1739179800000|2025-02-10 09:30:00|17.96|15.93|17.93|15.9|17.98|15.94|17.93|15.9|0
1739180100000|2025-02-10 09:35:00|17.94|15.91|17.95|15.92|18.01|15.97|17.93|15.9|0
1739180400000|2025-02-10 09:40:00|17.96|15.93|18|15.96|18.02|15.98|17.96|15.93|0
1739180700000|2025-02-10 09:45:00|18.01|15.97|18.04|16|18.11|16.06|18.01|15.97|0
1739181000000|2025-02-10 09:50:00|18.03|15.99|18.01|15.97|18.06|16.02|17.99|15.96|0
1739181300000|2025-02-10 09:55:00|18.02|15.98|17.98|15.95|18.03|15.99|17.97|15.94|0
1739181600000|2025-02-10 10:00:00|17.97|15.94|17.29|15.33|18.1|16.05|17.29|15.33|0
1739181900000|2025-02-10 10:05:00|17.3|15.34|17.3|15.34|17.32|15.36|17.28|15.32|0
1739182200000|2025-02-10 10:10:00|17.31|15.35|17.35|15.38|17.36|15.39|17.31|15.35|0
1739182500000|2025-02-10 10:15:00|17.36|15.39|17.3|15.34|17.37|15.4|17.3|15.34|0
1739182800000|2025-02-10 10:20:00|17.31|15.35|17.27|15.32|17.31|15.35|17.27|15.31|0
1739183100000|2025-02-10 10:25:00|17.28|15.33|17.28|15.33|17.28|15.33|17.23|15.28|0
1739183400000|2025-02-10 10:30:00|17.29|15.32|17.28|15.33|17.3|15.34|17.27|15.32|0
1739183700000|2025-02-10 10:35:00|17.27|15.32|17.18|15.23|17.28|15.32|17.18|15.23|0
1739184000000|2025-02-10 10:40:00|17.19|15.24|17.21|15.26|17.23|15.28|17.18|15.23|0
1739184300000|2025-02-10 10:45:00|17.2|15.25|17.07|15.13|17.37|15.41|17.07|15.13|0
1739184600000|2025-02-10 10:50:00|17.06|15.14|17.08|15.15|17.09|15.16|17.06|15.13|0
1739184900000|2025-02-10 10:55:00|17.07|15.14|17.07|15.14|17.07|15.14|17.05|15.12|0
1739185200000|2025-02-10 11:00:00|17.06|15.13|17.12|15.18|17.26|15.31|17.05|15.12|0
1739185500000|2025-02-10 11:05:00|17.11|15.17|17.05|15.12|17.14|15.2|17.05|15.12|0
1739185800000|2025-02-10 11:10:00|17.04|15.11|17.07|15.14|17.09|15.15|17.01|15.09|0
1739186100000|2025-02-10 11:15:00|17.06|15.13|17.01|15.09|17.08|15.14|16.99|15.07|0
1739186400000|2025-02-10 11:20:00|17.02|15.1|16.99|15.07|17.05|15.12|16.99|15.07|0
1739186700000|2025-02-10 11:25:00|16.98|15.06|16.98|15.06|16.99|15.07|16.97|15.05|0
1739187000000|2025-02-10 11:30:00|16.97|15.05|17|15.08|17.02|15.09|16.97|15.05|0
1739187300000|2025-02-10 11:35:00|16.97|15.05|16.95|15.03|16.97|15.05|16.95|15.03|0
1739187600000|2025-02-10 11:40:00|16.96|15.04|17.02|15.09|17.02|15.1|16.96|15.04|0
1739187900000|2025-02-10 11:45:00|17.03|15.1|17.02|15.1|17.05|15.12|17.01|15.09|0
1739188200000|2025-02-10 11:50:00|17.01|15.09|17|15.08|17.04|15.11|16.99|15.06|0
1739188500000|2025-02-10 11:55:00|16.99|15.07|16.97|15.05|17|15.08|16.96|15.04|0
1739188800000|2025-02-10 12:00:00|16.98|15.03|17.03|15.1|17.06|15.13|16.95|15.03|0
1739189100000|2025-02-10 12:05:00|17.02|15.09|17.05|15.12|17.06|15.12|16.98|15.06|0
1739189400000|2025-02-10 12:10:00|17.06|15.11|17.07|15.14|17.07|15.14|17.03|15.1|0
1739189700000|2025-02-10 12:15:00|17.06|15.13|17.02|15.09|17.06|15.13|17.01|15.08|0
1739190000000|2025-02-10 12:20:00|17.01|15.08|17|15.07|17.04|15.11|16.98|15.06|0
1739190300000|2025-02-10 12:25:00|17.01|15.08|17.01|15.08|17.02|15.09|17|15.07|0
1739190600000|2025-02-10 12:30:00|17.02|15.09|17.03|15.1|17.05|15.12|17.01|15.08|0
1739190900000|2025-02-10 12:35:00|17.04|15.11|17.04|15.11|17.06|15.13|17.02|15.09|0
1739191200000|2025-02-10 12:40:00|17.03|15.1|16.99|15.07|17.05|15.12|16.99|15.06|0
1739191500000|2025-02-10 12:45:00|16.98|15.06|16.96|15.04|17.02|15.09|16.95|15.04|0
1739191800000|2025-02-10 12:50:00|16.97|15.05|16.99|15.07|17|15.08|16.96|15.04|0
1739192100000|2025-02-10 12:55:00|16.98|15.06|16.91|15|16.99|15.07|16.91|15|0
1739192400000|2025-02-10 13:00:00|16.9|14.99|16.92|15.01|16.95|15.03|16.9|14.98|0
1739192700000|2025-02-10 13:05:00|16.91|15|16.93|15.02|16.94|15.02|16.91|14.99|0
1739193000000|2025-02-10 13:10:00|16.92|15.01|16.83|14.93|16.93|15.01|16.83|14.93|0
1739193300000|2025-02-10 13:15:00|16.82|14.92|16.81|14.91|16.86|14.95|16.8|14.9|0
1739193600000|2025-02-10 13:20:00|16.82|14.92|16.86|14.95|16.87|14.96|16.81|14.91|0
1739193900000|2025-02-10 13:25:00|16.85|14.96|16.75|14.85|16.85|14.96|16.73|14.83|0
1739194200000|2025-02-10 13:30:00|16.74|14.84|16.67|14.79|16.76|14.87|16.66|14.78|0
1739194500000|2025-02-10 13:35:00|16.66|14.78|16.8|14.9|16.86|14.95|16.66|14.78|0
1739194800000|2025-02-10 13:40:00|16.81|14.91|16.85|14.94|16.9|14.99|16.81|14.91|0
1739195100000|2025-02-10 13:45:00|16.84|14.95|16.84|14.94|16.89|14.98|16.84|14.94|0
1739195400000|2025-02-10 13:50:00|16.85|14.95|16.86|14.95|16.91|14.99|16.85|14.94|0
1739195700000|2025-02-10 13:55:00|16.87|14.96|16.81|14.91|16.88|14.97|16.8|14.89|0
1739196000000|2025-02-10 14:00:00|16.8|14.9|16.78|14.88|16.8|14.9|16.75|14.85|0
1739196300000|2025-02-10 14:05:00|16.79|14.89|16.84|14.93|16.85|14.94|16.78|14.88|0
1739196600000|2025-02-10 14:10:00|16.85|14.94|16.93|15.01|16.94|15.02|16.85|14.94|0
1739196900000|2025-02-10 14:15:00|16.94|15.02|16.91|15|17|15.07|16.9|14.99|0
1739197200000|2025-02-10 14:20:00|16.92|14.99|16.98|15.06|16.99|15.07|16.91|14.99|0
1739197500000|2025-02-10 14:25:00|17.01|15.08|16.97|15.05|17.03|15.11|16.89|14.98|0
1739197800000|2025-02-10 14:30:00|16.98|15.06|17.15|15.21|17.18|15.23|16.93|15.02|0
1739198100000|2025-02-10 14:35:00|17.13|15.19|17.29|15.33|17.36|15.4|17.11|15.18|0
1739198400000|2025-02-10 14:40:00|17.31|15.35|17.14|15.2|17.39|15.42|17.03|15.1|0
1739198700000|2025-02-10 14:45:00|17.17|15.22|17.19|15.25|17.19|15.25|17.02|15.09|0
1739199000000|2025-02-10 14:50:00|17.16|15.22|17.03|15.1|17.23|15.28|17|15.07|0
1739199300000|2025-02-10 14:55:00|17.02|15.09|16.99|15.06|17.12|15.18|16.97|15.05|0
1739199600000|2025-02-10 15:00:00|17|15.07|17.05|15.12|17.11|15.17|16.81|14.9|0
1739199900000|2025-02-10 15:05:00|17.04|15.11|16.75|14.86|17.1|15.16|16.67|14.78|0
1739200200000|2025-02-10 15:10:00|16.76|14.85|16.82|14.92|16.87|14.96|16.71|14.82|0
1739200500000|2025-02-10 15:15:00|16.81|14.91|16.8|14.9|16.87|14.96|16.77|14.87|0
1739200800000|2025-02-10 15:20:00|16.81|14.91|16.78|14.88|16.91|15|16.7|14.81|0
1739201100000|2025-02-10 15:25:00|16.79|14.89|16.68|14.8|16.8|14.9|16.67|14.78|0
1739201400000|2025-02-10 15:30:00|16.67|14.78|16.67|14.78|16.68|14.79|16.6|14.72|0
1739201700000|2025-02-10 15:35:00|16.65|14.76|16.67|14.79|16.7|14.81|16.61|14.73|0
1739202000000|2025-02-10 15:40:00|16.66|14.78|16.65|14.77|16.74|14.85|16.61|14.73|0
1739202300000|2025-02-10 15:45:00|16.64|14.76|16.5|14.63|16.64|14.76|16.47|14.6|0
1739202600000|2025-02-10 15:50:00|16.49|14.64|16.69|14.8|16.73|14.83|16.49|14.63|0
1739202900000|2025-02-10 15:55:00|16.68|14.79|16.79|14.89|16.8|14.9|16.65|14.77|0
1739203200000|2025-02-10 16:00:00|16.76|14.86|16.91|15|16.94|15.02|16.7|14.81|0
1739203500000|2025-02-10 16:05:00|16.92|15.01|16.96|15.04|17.03|15.1|16.79|14.89|0
1739203800000|2025-02-10 16:10:00|16.95|15.03|16.99|15.07|17.04|15.11|16.89|14.98|0
1739204100000|2025-02-10 16:15:00|17|15.08|17.14|15.2|17.19|15.25|16.99|15.07|0
1739204400000|2025-02-10 16:20:00|17.13|15.19|16.93|15.02|17.22|15.27|16.93|15.01|0
1739204700000|2025-02-10 16:25:00|16.92|15.01|16.98|15.06|16.99|15.07|16.88|14.97|0
1739205000000|2025-02-10 16:30:00|16.96|15.04|17.08|15.14|17.14|15.2|16.95|15.03|0
1739205300000|2025-02-10 16:35:00|17.07|15.15|16.99|15.06|17.09|15.15|16.97|15.05|0
1739205600000|2025-02-10 16:40:00|16.98|15.05|17|15.08|17.04|15.11|16.96|15.04|0
1739205900000|2025-02-10 16:45:00|16.99|15.07|17.05|15.12|17.1|15.17|16.96|15.04|0
1739206200000|2025-02-10 16:50:00|17.04|15.11|16.98|15.06|17.06|15.13|16.96|15.04|0
1739206500000|2025-02-10 16:55:00|16.99|15.07|16.93|15.01|16.99|15.07|16.91|14.99|0
1739206800000|2025-02-10 17:00:00|16.94|15.03|17.06|15.13|17.06|15.13|16.92|15|0
1739207100000|2025-02-10 17:05:00|17.05|15.12|16.99|15.06|17.22|15.27|16.99|15.06|0
1739207400000|2025-02-10 17:10:00|17|15.08|17.11|15.18|17.21|15.27|17|15.08|0
1739207700000|2025-02-10 17:15:00|17.16|15.22|17.08|15.15|17.2|15.25|17.05|15.12|0
1739208000000|2025-02-10 17:20:00|17.09|15.16|16.96|15.04|17.13|15.19|16.96|15.04|0
1739208300000|2025-02-10 17:25:00|16.95|15.03|17.05|15.12|17.07|15.14|16.95|15.03|0
1739208600000|2025-02-10 17:30:00|17.04|15.11|16.93|15.01|17.05|15.12|16.91|14.99|0
1739208900000|2025-02-10 17:35:00|16.92|15|16.85|14.94|17.06|15.13|16.85|14.94|0
1739209200000|2025-02-10 17:40:00|16.84|14.95|16.85|14.94|16.86|14.95|16.78|14.88|0
1739209500000|2025-02-10 17:45:00|16.84|14.93|16.87|14.96|16.93|15.01|16.83|14.93|0
1739209800000|2025-02-10 17:50:00|16.88|14.97|16.73|14.84|16.88|14.97|16.72|14.83|0
1739210100000|2025-02-10 17:55:00|16.72|14.83|16.86|14.95|16.91|15|16.72|14.83|0
1739210400000|2025-02-10 18:00:00|16.87|14.96|16.79|14.89|16.88|14.97|16.78|14.88|0
1739210700000|2025-02-10 18:05:00|16.78|14.88|16.8|14.9|16.83|14.92|16.77|14.87|0
1739211000000|2025-02-10 18:10:00|16.81|14.91|16.75|14.85|16.81|14.91|16.75|14.85|0
1739211300000|2025-02-10 18:15:00|16.74|14.84|16.79|14.89|16.84|14.93|16.71|14.82|0
1739211600000|2025-02-10 18:20:00|16.78|14.88|16.76|14.86|16.81|14.9|16.71|14.82|0
1739211900000|2025-02-10 18:25:00|16.72|14.82|16.81|14.9|16.82|14.92|16.72|14.82|0
1739212200000|2025-02-10 18:30:00|16.83|14.91|16.81|14.91|16.85|14.94|16.77|14.87|0
1739212500000|2025-02-10 18:35:00|16.82|14.92|16.78|14.88|16.83|14.93|16.74|14.85|0
1739212800000|2025-02-10 18:40:00|16.77|14.87|16.75|14.85|16.81|14.91|16.75|14.85|0
1739213100000|2025-02-10 18:45:00|16.77|14.87|16.72|14.83|16.77|14.88|16.7|14.81|0
1739213400000|2025-02-10 18:50:00|16.71|14.82|16.66|14.77|16.72|14.83|16.6|14.72|0
1739213700000|2025-02-10 18:55:00|16.67|14.78|16.67|14.79|16.67|14.79|16.62|14.74|0
1739214000000|2025-02-10 19:00:00|16.7|14.81|16.71|14.82|16.82|14.91|16.69|14.8|0
1739214300000|2025-02-10 19:05:00|16.72|14.83|16.66|14.78|16.73|14.83|16.65|14.77|0
1739214600000|2025-02-10 19:10:00|16.65|14.77|16.46|14.6|16.78|14.88|16.45|14.58|0
1739214900000|2025-02-10 19:15:00|16.45|14.59|16.51|14.64|16.52|14.65|16.44|14.58|0
1739215200000|2025-02-10 19:20:00|16.5|14.63|16.45|14.59|16.5|14.63|16.38|14.53|0
1739215500000|2025-02-10 19:25:00|16.44|14.58|16.49|14.62|16.55|14.68|16.44|14.58|0
1739215800000|2025-02-10 19:30:00|16.48|14.61|16.48|14.61|16.5|14.63|16.42|14.56|0
1739216100000|2025-02-10 19:35:00|16.49|14.62|16.52|14.65|16.52|14.65|16.45|14.59|0
1739216400000|2025-02-10 19:40:00|16.53|14.66|16.55|14.68|16.58|14.7|16.51|14.64|0
1739216700000|2025-02-10 19:45:00|16.56|14.69|16.6|14.72|16.63|14.75|16.55|14.68|0
1739217000000|2025-02-10 19:50:00|16.59|14.71|16.54|14.67|16.64|14.76|16.54|14.67|0
1739217300000|2025-02-10 19:55:00|16.53|14.66|16.57|14.69|16.59|14.71|16.47|14.61|0
1739217600000|2025-02-10 20:00:00|16.56|14.68|16.55|14.68|16.62|14.74|16.51|14.64|0
1739217900000|2025-02-10 20:05:00|16.54|14.67|16.52|14.65|16.55|14.68|16.49|14.62|0
1739218200000|2025-02-10 20:10:00|16.53|14.66|16.47|14.6|16.56|14.68|16.47|14.6|0
1739218500000|2025-02-10 20:15:00|16.48|14.61|16.53|14.66|16.54|14.66|16.47|14.6|0
1739218800000|2025-02-10 20:20:00|16.54|14.67|16.58|14.7|16.59|14.71|16.51|14.64|0
1739219100000|2025-02-10 20:25:00|16.57|14.69|16.57|14.69|16.6|14.72|16.54|14.67|0
1739219400000|2025-02-10 20:30:00|16.58|14.7|16.61|14.73|16.63|14.75|16.57|14.69|0
1739219700000|2025-02-10 20:35:00|16.63|14.75|16.5|14.63|16.67|14.78|16.48|14.61|0
1739220000000|2025-02-10 20:40:00|16.49|14.62|16.4|14.55|16.49|14.62|16.38|14.52|0
1739220300000|2025-02-10 20:45:00|16.41|14.56|16.47|14.6|16.54|14.66|16.41|14.56|0
1739220600000|2025-02-10 20:50:00|16.43|14.57|16.53|14.66|16.65|14.77|16.38|14.52|0
1739220900000|2025-02-10 20:55:00|16.54|14.62|16.44|14.58|16.62|14.74|16.42|14.56|0
1739221200000|2025-02-10 21:00:00|16.45|14.59|16.54|14.67|16.58|14.7|16.45|14.59|0
1739221500000|2025-02-10 21:05:00|16.53|14.66|16.59|14.71|16.59|14.72|16.53|14.66|0
1739221800000|2025-02-10 21:10:00|16.58|14.7|16.61|14.73|16.64|14.75|16.58|14.7|0
1739222100000|2025-02-10 21:15:00|16.67|14.67|16.64|14.64|16.69|14.69|16.64|14.64|0
1739222400000|2025-02-10 21:20:00|16.63|14.63|16.61|14.61|16.63|14.63|16.58|14.58|0
1739222700000|2025-02-10 21:25:00|16.62|14.62|16.58|14.58|16.63|14.63|16.58|14.58|0
1739223000000|2025-02-10 21:30:00|16.57|14.57|16.58|14.58|16.6|14.6|16.57|14.57|0
1739223300000|2025-02-10 21:35:00|16.57|14.57|16.56|14.56|16.59|14.59|16.56|14.56|0
1739223600000|2025-02-10 21:40:00|16.55|14.55|16.55|14.55|16.55|14.55|16.55|14.55|0
1739223900000|2025-02-10 21:45:00|16.56|14.56|16.55|14.55|16.56|14.56|16.54|14.54|0
1739224200000|2025-02-10 21:50:00|16.54|14.54|16.54|14.54|16.55|14.55|16.54|14.54|0
1739224500000|2025-02-10 21:55:00|16.55|14.55|16.54|14.54|16.56|14.56|16.54|14.54|0
1739225700000|2025-02-10 22:15:00|16.53|14.53|16.53|14.53|16.53|14.53|16.53|14.53|0
1739226000000|2025-02-10 22:20:00|16.54|14.54|16.53|14.53|16.54|14.54|16.53|14.53|0
1739226300000|2025-02-10 22:25:00|16.52|14.52|16.52|14.52|16.52|14.52|16.52|14.52|0
1739226600000|2025-02-10 22:30:00|16.53|14.53|16.54|14.54|16.54|14.54|16.52|14.52|0
1739226900000|2025-02-10 22:35:00|16.53|14.53|16.53|14.53|16.54|14.54|16.53|14.53|0
1739227200000|2025-02-10 22:40:00|16.54|14.54|16.55|14.55|16.57|14.57|16.54|14.54|0
1739227500000|2025-02-10 22:45:00|16.56|14.56|16.57|14.57|16.6|14.6|16.56|14.56|0
1739227800000|2025-02-10 22:50:00|16.56|14.56|16.57|14.57|16.57|14.57|16.56|14.56|0
1739228100000|2025-02-10 22:55:00|16.55|14.55|16.57|14.57|16.57|14.57|16.55|14.55|0
1739228400000|2025-02-10 23:00:00|16.62|14.62|16.74|14.74|16.75|14.75|16.62|14.62|0
1739228700000|2025-02-10 23:05:00|16.75|14.75|16.78|14.78|16.83|14.83|16.72|14.72|0
1739229000000|2025-02-10 23:10:00|16.8|14.8|16.82|14.82|16.88|14.88|16.76|14.76|0
1739229300000|2025-02-10 23:15:00|16.8|14.8|16.89|14.89|16.9|14.9|16.8|14.8|0
1739229600000|2025-02-10 23:20:00|16.88|14.88|16.91|14.91|16.91|14.91|16.86|14.86|0
1739229900000|2025-02-10 23:25:00|16.9|14.9|16.96|14.96|17.04|15.04|16.9|14.9|0
1739230200000|2025-02-10 23:30:00|16.95|14.95|16.94|14.94|16.95|14.95|16.9|14.9|0
1739230500000|2025-02-10 23:35:00|16.92|14.92|16.88|14.88|16.93|14.93|16.87|14.87|0
1739230800000|2025-02-10 23:40:00|16.89|14.89|16.93|14.93|16.95|14.95|16.88|14.88|0
1739231100000|2025-02-10 23:45:00|16.92|14.92|16.93|14.93|16.94|14.94|16.89|14.89|0
1739231400000|2025-02-10 23:50:00|16.94|14.94|16.88|14.88|16.94|14.94|16.88|14.88|0
1739231700000|2025-02-10 23:55:00|16.89|14.89|16.87|14.87|16.89|14.89|16.85|14.85|0
1739232000000|2025-02-11 00:00:00|16.86|14.86|16.91|14.91|16.92|14.92|16.86|14.86|0
1739232300000|2025-02-11 00:05:00|16.9|14.9|16.95|14.95|16.96|14.96|16.88|14.88|0
1739232600000|2025-02-11 00:10:00|16.94|14.94|16.94|14.94|16.95|14.95|16.91|14.91|0
1739232900000|2025-02-11 00:15:00|17.73|15.73|17.72|15.72|17.75|15.74|17.71|15.71|0
1739233200000|2025-02-11 00:20:00|17.71|15.71|17.72|15.72|17.73|15.73|17.69|15.68|0
1739233500000|2025-02-11 00:25:00|17.71|15.71|17.61|15.61|17.72|15.72|17.6|15.6|0
1739233800000|2025-02-11 00:30:00|16.81|14.81|16.76|14.76|16.81|14.81|16.76|14.76|0
1739234100000|2025-02-11 00:35:00|16.75|14.75|16.74|14.74|16.76|14.76|16.73|14.73|0
1739234400000|2025-02-11 00:40:00|16.73|14.73|16.73|14.73|16.73|14.73|16.72|14.72|0
1739234700000|2025-02-11 00:45:00|16.75|14.75|16.74|14.74|16.75|14.75|16.74|14.74|0
1739235000000|2025-02-11 00:50:00|16.72|14.72|16.73|14.73|16.75|14.75|16.72|14.72|0
1739235300000|2025-02-11 00:55:00|16.74|14.74|16.76|14.76|16.77|14.77|16.72|14.72|0
1739235600000|2025-02-11 01:00:00|16.75|14.75|16.79|14.79|16.81|14.81|16.74|14.74|0
1739235900000|2025-02-11 01:05:00|16.8|14.8|16.78|14.78|16.81|14.81|16.76|14.76|0
1739236200000|2025-02-11 01:10:00|16.79|14.79|16.8|14.8|16.8|14.8|16.78|14.78|0
1739236500000|2025-02-11 01:15:00|16.79|14.79|16.81|14.81|16.83|14.83|16.52|14.52|0
1739236800000|2025-02-11 01:20:00|16.82|14.82|16.85|14.85|16.86|14.86|16.8|14.8|0
1739237100000|2025-02-11 01:25:00|16.84|14.84|16.89|14.89|16.91|14.91|16.84|14.84|0
1739237400000|2025-02-11 01:30:00|16.85|14.94|16.76|14.86|16.85|14.94|16.76|14.86|0
1739237700000|2025-02-11 01:35:00|16.77|14.87|16.75|14.85|16.79|14.89|16.73|14.84|0
1739238000000|2025-02-11 01:40:00|16.74|14.84|16.78|14.88|16.78|14.88|16.74|14.84|0
1739238300000|2025-02-11 01:45:00|16.79|14.89|16.8|14.9|16.83|14.92|16.77|14.87|0
1739238600000|2025-02-11 01:50:00|16.81|14.91|16.82|14.92|16.83|14.93|16.8|14.9|0
1739238900000|2025-02-11 01:55:00|16.83|14.91|16.81|14.91|16.83|14.93|16.8|14.9|0
1739239200000|2025-02-11 02:00:00|16.82|14.92|16.8|14.9|16.83|14.93|16.8|14.9|0
1739239500000|2025-02-11 02:05:00|16.81|14.91|16.89|14.98|16.91|15|16.81|14.91|0
1739239800000|2025-02-11 02:10:00|16.88|14.97|16.89|14.98|16.9|14.99|16.87|14.96|0
1739240100000|2025-02-11 02:15:00|16.88|14.97|16.99|15.07|17.06|15.13|16.88|14.97|0
1739240400000|2025-02-11 02:20:00|17|15.08|17.02|15.09|17.06|15.12|17|15.08|0
1739240700000|2025-02-11 02:25:00|17.01|15.08|16.99|15.07|17.02|15.09|16.96|15.04|0
1739241000000|2025-02-11 02:30:00|17|15.06|17.06|15.13|17.09|15.15|16.98|15.06|0
1739241300000|2025-02-11 02:35:00|17.05|15.12|17.08|15.14|17.09|15.15|17.02|15.1|0
1739241600000|2025-02-11 02:40:00|17.09|15.15|17.02|15.1|17.09|15.15|17.01|15.09|0
1739241900000|2025-02-11 02:45:00|17.03|15.11|17.03|15.1|17.04|15.11|16.99|15.07|0
1739242200000|2025-02-11 02:50:00|17.02|15.09|17|15.08|17.03|15.1|16.99|15.07|0
1739242500000|2025-02-11 02:55:00|17.01|15.09|17.02|15.1|17.04|15.11|17.01|15.08|0
1739242800000|2025-02-11 03:00:00|17.03|15.09|17.04|15.12|17.04|15.12|17.01|15.08|0
1739243100000|2025-02-11 03:05:00|17.03|15.11|17.01|15.08|17.04|15.12|16.99|15.07|0
1739243400000|2025-02-11 03:10:00|17.02|15.09|17.03|15.11|17.08|15.15|17.01|15.08|0
1739243700000|2025-02-11 03:15:00|17.96|16.16|17.89|16.09|17.99|16.19|17.88|16.08|0
1739244000000|2025-02-11 03:20:00|17.85|16.05|17.8|16|17.91|16.11|17.78|15.98|0
1739244300000|2025-02-11 03:25:00|17.81|16.01|17.82|16.02|17.82|16.02|17.77|15.97|0
1739244600000|2025-02-11 03:30:00|16.94|15.02|16.91|15|16.94|15.02|16.89|14.98|0
1739244900000|2025-02-11 03:35:00|16.9|14.99|16.88|14.97|16.9|14.99|16.86|14.96|0
1739245200000|2025-02-11 03:40:00|16.89|14.98|16.89|14.98|16.9|14.99|16.88|14.97|0
1739245500000|2025-02-11 03:45:00|16.9|14.99|16.87|14.96|16.9|14.99|16.87|14.96|0
1739245800000|2025-02-11 03:50:00|16.88|14.97|16.87|14.96|16.89|14.98|16.86|14.95|0
1739246100000|2025-02-11 03:55:00|16.86|14.95|16.85|14.94|16.88|14.97|16.85|14.94|0
1739246400000|2025-02-11 04:00:00|16.86|14.95|16.8|14.9|16.89|14.97|16.79|14.89|0
1739246700000|2025-02-11 04:05:00|16.81|14.91|16.82|14.92|16.83|14.92|16.79|14.89|0
1739247000000|2025-02-11 04:10:00|16.83|14.91|16.83|14.92|16.83|14.93|16.81|14.91|0
1739247300000|2025-02-11 04:15:00|16.82|14.91|16.8|14.9|16.85|14.94|16.8|14.9|0
1739247600000|2025-02-11 04:20:00|16.81|14.91|16.79|14.89|16.82|14.91|16.79|14.89|0
1739247900000|2025-02-11 04:25:00|16.8|14.9|16.81|14.9|16.81|14.9|16.79|14.89|0
1739248200000|2025-02-11 04:30:00|16.8|14.89|16.8|14.89|16.81|14.9|16.79|14.89|0
1739248500000|2025-02-11 04:35:00|16.81|14.9|16.81|14.91|16.82|14.92|16.8|14.89|0
1739248800000|2025-02-11 04:40:00|16.82|14.92|16.83|14.92|16.83|14.93|16.8|14.9|0
1739249100000|2025-02-11 04:45:00|16.82|14.93|16.83|14.92|16.84|14.93|16.82|14.92|0
1739249400000|2025-02-11 04:50:00|16.82|14.91|16.82|14.91|16.84|14.93|16.81|14.91|0
1739249700000|2025-02-11 04:55:00|16.83|14.92|16.82|14.91|16.83|14.93|16.82|14.91|0
1739250000000|2025-02-11 05:00:00|16.81|14.9|16.75|14.86|16.81|14.9|16.74|14.85|0
1739250300000|2025-02-11 05:05:00|16.74|14.85|16.72|14.82|16.74|14.85|16.72|14.82|0
1739250600000|2025-02-11 05:10:00|16.73|14.83|16.74|14.85|16.75|14.85|16.72|14.83|0
1739250900000|2025-02-11 05:15:00|16.73|14.84|16.74|14.85|16.76|14.86|16.73|14.84|0
1739251200000|2025-02-11 05:20:00|16.73|14.84|16.75|14.85|16.75|14.85|16.73|14.84|0
1739251500000|2025-02-11 05:25:00|16.74|14.84|16.74|14.84|16.74|14.84|16.73|14.84|0
1739251800000|2025-02-11 05:30:00|16.73|14.83|16.73|14.83|16.73|14.84|16.71|14.82|0
1739252100000|2025-02-11 05:35:00|16.72|14.84|16.73|14.83|16.75|14.85|16.72|14.83|0
1739252400000|2025-02-11 05:40:00|16.74|14.84|16.73|14.84|16.74|14.85|16.73|14.83|0
1739252700000|2025-02-11 05:45:00|16.74|14.83|16.74|14.85|16.74|14.85|16.73|14.83|0
1739253000000|2025-02-11 05:50:00|16.73|14.84|16.74|14.85|16.75|14.85|16.73|14.84|0
1739253300000|2025-02-11 05:55:00|16.73|14.84|16.75|14.85|16.76|14.86|16.73|14.84|0
1739253600000|2025-02-11 06:00:00|16.76|14.86|16.79|14.89|16.8|14.9|16.74|14.84|0
1739253900000|2025-02-11 06:05:00|16.78|14.88|16.79|14.89|16.8|14.9|16.77|14.87|0
1739254200000|2025-02-11 06:10:00|16.78|14.88|16.81|14.91|16.82|14.91|16.78|14.88|0
1739254500000|2025-02-11 06:15:00|16.82|14.92|16.86|14.95|16.89|14.98|16.82|14.92|0
1739254800000|2025-02-11 06:20:00|16.85|14.94|16.81|14.9|16.85|14.94|16.8|14.9|0
1739255100000|2025-02-11 06:25:00|16.82|14.91|16.81|14.91|16.82|14.91|16.79|14.89|0
1739255400000|2025-02-11 06:30:00|16.82|14.92|16.81|14.91|16.82|14.92|16.8|14.9|0
1739255700000|2025-02-11 06:35:00|16.82|14.92|16.83|14.92|16.84|14.93|16.8|14.9|0
1739256000000|2025-02-11 06:40:00|16.84|14.93|16.81|14.91|16.84|14.94|16.81|14.91|0
1739256300000|2025-02-11 06:45:00|17.76|15.96|17.82|16.02|17.83|16.03|17.76|15.96|0
1739256600000|2025-02-11 06:50:00|17.81|16.01|17.85|16.05|17.86|16.06|17.79|15.99|0
1739256900000|2025-02-11 06:55:00|17.84|16.04|17.84|16.04|17.86|16.06|17.8|16|0
1739257200000|2025-02-11 07:00:00|16.9|14.99|16.92|15|16.96|15.04|16.89|14.98|0
1739257500000|2025-02-11 07:05:00|16.91|14.99|16.92|15.01|16.93|15.02|16.89|14.98|0
1739257800000|2025-02-11 07:10:00|16.91|15|16.9|14.99|16.92|15.01|16.89|14.98|0
1739258100000|2025-02-11 07:15:00|16.89|14.98|16.89|14.98|16.91|15|16.88|14.97|0
1739258400000|2025-02-11 07:20:00|16.9|14.99|16.9|14.99|16.94|15.02|16.89|14.98|0
1739258700000|2025-02-11 07:25:00|16.91|14.98|16.89|14.97|16.91|15|16.87|14.96|0
1739259000000|2025-02-11 07:30:00|16.88|14.96|16.97|15.05|16.98|15.06|16.87|14.96|0
1739259300000|2025-02-11 07:35:00|16.98|15.06|16.97|15.05|16.99|15.07|16.95|15.03|0
1739259600000|2025-02-11 07:40:00|16.96|15.04|16.95|15.03|16.96|15.04|16.93|15.01|0
1739259900000|2025-02-11 07:45:00|16.94|15.02|16.93|15.01|16.96|15.04|16.91|15|0
1739260200000|2025-02-11 07:50:00|16.94|15.02|16.9|14.99|16.94|15.02|16.9|14.99|0
1739260500000|2025-02-11 07:55:00|16.89|14.98|17.13|15.19|17.13|15.19|16.88|14.97|0
1739260800000|2025-02-11 08:00:00|17.12|15.18|17.11|15.17|17.19|15.24|17.07|15.13|0
1739261100000|2025-02-11 08:05:00|17.08|15.15|17.09|15.16|17.14|15.2|17.08|15.15|0
1739261400000|2025-02-11 08:10:00|17.08|15.15|17|15.07|17.11|15.17|16.99|15.07|0
1739261700000|2025-02-11 08:15:00|17.01|15.08|16.7|14.81|17.02|15.09|16.7|14.81|0
1739262000000|2025-02-11 08:20:00|16.71|14.82|16.75|14.85|16.77|14.87|16.67|14.78|0
1739262300000|2025-02-11 08:25:00|16.74|14.84|16.76|14.86|16.8|14.89|16.7|14.81|0
1739262600000|2025-02-11 08:30:00|16.75|14.85|16.78|14.88|16.79|14.89|16.73|14.84|0
1739262900000|2025-02-11 08:35:00|16.77|14.87|16.67|14.78|16.77|14.88|16.66|14.77|0
1739263200000|2025-02-11 08:40:00|16.66|14.77|16.65|14.76|16.66|14.78|16.6|14.72|0
1739263500000|2025-02-11 08:45:00|16.66|14.77|16.66|14.78|16.66|14.78|16.59|14.71|0
1739263800000|2025-02-11 08:50:00|16.65|14.77|16.64|14.75|16.68|14.79|16.62|14.74|0
1739264100000|2025-02-11 08:55:00|16.65|14.76|16.71|14.81|16.72|14.83|16.65|14.76|0
1739264400000|2025-02-11 09:00:00|16.72|14.82|16.65|14.76|16.74|14.85|16.62|14.74|0
1739264700000|2025-02-11 09:05:00|16.64|14.75|16.57|14.69|16.64|14.76|16.57|14.69|0
1739265000000|2025-02-11 09:10:00|16.54|14.67|16.61|14.73|16.62|14.74|16.54|14.67|0
1739265300000|2025-02-11 09:15:00|16.59|14.72|16.7|14.81|16.7|14.81|16.58|14.7|0
1739265600000|2025-02-11 09:20:00|16.71|14.82|16.77|14.87|16.79|14.89|16.68|14.79|0
1739265900000|2025-02-11 09:25:00|16.78|14.88|16.77|14.87|16.81|14.9|16.74|14.84|0
1739266200000|2025-02-11 09:30:00|16.76|14.86|16.83|14.93|16.85|14.94|16.74|14.85|0
1739266500000|2025-02-11 09:35:00|16.82|14.92|16.8|14.89|16.86|14.95|16.79|14.89|0
1739266800000|2025-02-11 09:40:00|16.81|14.9|16.79|14.89|16.81|14.91|16.78|14.88|0
1739267100000|2025-02-11 09:45:00|16.8|14.9|16.75|14.85|16.8|14.9|16.74|14.85|0
1739267400000|2025-02-11 09:50:00|16.76|14.86|16.81|14.9|16.81|14.91|16.75|14.85|0
1739267700000|2025-02-11 09:55:00|16.82|14.91|16.82|14.91|16.83|14.92|16.76|14.87|0
1739268000000|2025-02-11 10:00:00|16.81|14.92|16.78|14.88|16.83|14.92|16.76|14.87|0
1739268300000|2025-02-11 10:05:00|16.79|14.89|16.85|14.94|16.86|14.95|16.78|14.88|0
1739268600000|2025-02-11 10:10:00|16.84|14.93|16.77|14.87|16.84|14.93|16.76|14.86|0
1739268900000|2025-02-11 10:15:00|16.76|14.86|16.69|14.8|16.76|14.86|16.68|14.79|0
1739269200000|2025-02-11 10:20:00|16.7|14.81|16.76|14.86|16.76|14.86|16.69|14.8|0
1739269500000|2025-02-11 10:25:00|16.75|14.85|16.76|14.86|16.78|14.88|16.72|14.83|0
1739269800000|2025-02-11 10:30:00|16.77|14.87|16.77|14.87|16.78|14.88|16.72|14.83|0
1739270100000|2025-02-11 10:35:00|16.76|14.86|16.85|14.94|16.85|14.94|16.73|14.83|0
1739270400000|2025-02-11 10:40:00|16.87|14.95|16.82|14.91|16.87|14.96|16.79|14.89|0
1739270700000|2025-02-11 10:45:00|16.81|14.9|16.81|14.9|16.83|14.93|16.8|14.9|0
1739271000000|2025-02-11 10:50:00|16.82|14.91|16.91|14.99|16.92|15|16.81|14.9|0
1739271300000|2025-02-11 10:55:00|16.9|14.98|17.04|15.11|17.08|15.15|16.74|14.85|0
1739271600000|2025-02-11 11:00:00|18.08|16.28|18.09|16.29|18.2|16.4|18.05|16.25|0
1739271900000|2025-02-11 11:05:00|18.1|16.3|18.21|16.41|18.22|16.42|18.09|16.29|0
1739272200000|2025-02-11 11:10:00|18.19|16.39|18.1|16.3|18.2|16.4|18.09|16.29|0
1739272500000|2025-02-11 11:15:00|16.89|14.98|16.91|15|16.92|15|16.87|14.96|0
1739272800000|2025-02-11 11:20:00|16.9|14.99|16.93|15.01|16.95|15.03|16.9|14.99|0
1739273100000|2025-02-11 11:25:00|16.92|15|16.87|14.96|16.93|15.01|16.87|14.96|0
1739273400000|2025-02-11 11:30:00|18.19|16.39|18.09|16.29|18.19|16.39|18.08|16.28|0
1739273700000|2025-02-11 11:35:00|18.08|16.28|18.11|16.31|18.15|16.35|18.07|16.27|0
1739274000000|2025-02-11 11:40:00|18.12|16.32|18.11|16.31|18.16|16.36|18.08|16.28|0
1739274300000|2025-02-11 11:45:00|18.1|16.3|18|16.2|18.11|16.31|18|16.2|0
1739274600000|2025-02-11 11:50:00|18.01|16.21|18.05|16.25|18.06|16.26|17.99|16.19|0
1739274900000|2025-02-11 11:55:00|18.03|16.23|18|16.2|18.07|16.27|17.99|16.19|0
1739275200000|2025-02-11 12:00:00|16.72|14.87|16.92|15|16.95|15.03|16.72|14.83|0
1739275500000|2025-02-11 12:05:00|16.9|14.99|16.88|14.97|16.94|15.02|16.88|14.97|0
1739275800000|2025-02-11 12:10:00|16.89|14.98|16.91|14.99|16.92|15|16.84|14.94|0
1739276100000|2025-02-11 12:15:00|16.9|15|16.86|14.95|16.91|15|16.83|14.93|0
1739276400000|2025-02-11 12:20:00|16.88|14.97|16.83|14.93|16.94|15.02|16.81|14.91|0
1739276700000|2025-02-11 12:25:00|16.84|14.92|16.93|15.01|16.93|15.02|16.82|14.91|0
1739277000000|2025-02-11 12:30:00|16.94|15.02|16.87|14.96|16.98|15.05|16.86|14.96|0
1739277300000|2025-02-11 12:35:00|16.88|14.97|16.87|14.96|16.9|14.99|16.85|14.95|0
1739277600000|2025-02-11 12:40:00|16.86|14.95|16.82|14.91|16.86|14.95|16.81|14.91|0
1739277900000|2025-02-11 12:45:00|16.81|14.9|16.74|14.85|16.82|14.91|16.73|14.84|0
1739278200000|2025-02-11 12:50:00|16.76|14.86|16.82|14.92|16.85|14.94|16.71|14.82|0
1739278500000|2025-02-11 12:55:00|16.81|14.91|16.77|14.87|16.85|14.94|16.76|14.86|0
1739278800000|2025-02-11 13:00:00|16.8|14.9|16.77|14.87|16.8|14.9|16.76|14.86|0
1739279100000|2025-02-11 13:05:00|16.76|14.86|16.82|14.92|16.82|14.92|16.75|14.86|0
1739279400000|2025-02-11 13:10:00|16.83|14.93|16.85|14.94|16.86|14.95|16.82|14.92|0
1739279700000|2025-02-11 13:15:00|16.86|14.95|16.91|14.99|16.93|15.01|16.86|14.95|0
1739280000000|2025-02-11 13:20:00|16.93|15.01|17.02|15.09|17.05|15.12|16.93|15.01|0
1739280300000|2025-02-11 13:25:00|17.03|15.1|16.99|15.07|17.06|15.13|16.98|15.06|0
1739280600000|2025-02-11 13:30:00|16.98|15.06|16.92|15.01|16.98|15.06|16.91|14.99|0
1739280900000|2025-02-11 13:35:00|16.91|15|16.92|15.01|16.98|15.06|16.91|14.99|0
1739281200000|2025-02-11 13:40:00|16.91|15|16.91|15|16.96|15.04|16.85|14.94|0
1739281500000|2025-02-11 13:45:00|16.92|15.01|17.04|15.11|17.06|15.13|16.9|14.99|0
1739281800000|2025-02-11 13:50:00|17.03|15.1|17.07|15.13|17.07|15.13|16.99|15.07|0
1739282100000|2025-02-11 13:55:00|17.06|15.12|17.24|15.29|17.28|15.32|17.05|15.12|0
1739282400000|2025-02-11 14:00:00|17.28|15.32|17.41|15.44|17.51|15.53|16.84|14.94|0
1739282700000|2025-02-11 14:05:00|17.42|15.45|17.41|15.44|17.45|15.47|17.33|15.36|0
1739283000000|2025-02-11 14:10:00|17.42|15.45|17.44|15.46|17.48|15.5|17.41|15.44|0
1739283300000|2025-02-11 14:15:00|17.43|15.45|17.43|15.45|17.52|15.54|17.38|15.42|0
1739283600000|2025-02-11 14:20:00|17.42|15.44|17.48|15.5|17.49|15.51|17.4|15.43|0
1739283900000|2025-02-11 14:25:00|17.45|15.48|17.39|15.42|17.48|15.5|17.37|15.4|0
1739284200000|2025-02-11 14:30:00|17.38|15.41|17.1|15.16|17.39|15.42|17.07|15.14|0
1739284500000|2025-02-11 14:35:00|17.13|15.19|17.16|15.21|17.37|15.4|17.06|15.13|0
1739284800000|2025-02-11 14:40:00|17.17|15.22|17.13|15.19|17.21|15.26|17.09|15.16|0
1739285100000|2025-02-11 14:45:00|17.12|15.18|17.22|15.27|17.22|15.27|17.12|15.18|0
1739285400000|2025-02-11 14:50:00|17.2|15.25|17.12|15.19|17.2|15.25|17.06|15.13|0
1739285700000|2025-02-11 14:55:00|17.13|15.2|17.16|15.22|17.19|15.24|17.1|15.16|0
1739286000000|2025-02-11 15:00:00|17.13|15.19|17.2|15.26|17.25|15.3|16.96|15.04|0
1739286300000|2025-02-11 15:05:00|17.19|15.25|17.16|15.22|17.38|15.41|17.16|15.22|0
1739286600000|2025-02-11 15:10:00|17.17|15.23|17.15|15.21|17.22|15.27|17.09|15.16|0
1739286900000|2025-02-11 15:15:00|17.16|15.17|17.15|15.2|17.17|15.23|17.06|15.13|0
1739287200000|2025-02-11 15:20:00|17.14|15.19|17.06|15.13|17.21|15.26|17.01|15.08|0
1739287500000|2025-02-11 15:25:00|17.08|15.15|16.79|14.89|17.15|15.21|16.76|14.86|0
1739287800000|2025-02-11 15:30:00|16.8|14.9|16.83|14.92|16.85|14.94|16.75|14.85|0
1739288100000|2025-02-11 15:35:00|16.84|14.93|16.71|14.82|16.84|14.93|16.71|14.82|0
1739288400000|2025-02-11 15:40:00|16.73|14.83|16.67|14.79|16.75|14.85|16.67|14.79|0
1739288700000|2025-02-11 15:45:00|16.66|14.77|16.51|14.64|16.66|14.77|16.49|14.63|0
1739289000000|2025-02-11 15:50:00|16.52|14.65|16.59|14.71|16.92|15|16.4|14.55|0
1739289300000|2025-02-11 15:55:00|16.6|14.72|16.55|14.68|16.67|14.78|16.36|14.51|0
1739289600000|2025-02-11 16:00:00|16.53|14.66|16.57|14.7|16.6|14.72|16.49|14.62|0
1739289900000|2025-02-11 16:05:00|16.58|14.71|16.55|14.67|16.61|14.73|16.5|14.63|0
1739290200000|2025-02-11 16:10:00|16.53|14.66|16.52|14.65|16.58|14.7|16.51|14.64|0
1739290500000|2025-02-11 16:15:00|16.53|14.66|16.53|14.66|16.56|14.69|16.48|14.62|0
1739290800000|2025-02-11 16:20:00|16.52|14.65|16.5|14.63|16.52|14.65|16.47|14.61|0
1739291100000|2025-02-11 16:25:00|16.49|14.62|16.59|14.71|16.6|14.72|16.44|14.58|0
1739291400000|2025-02-11 16:30:00|16.56|14.68|16.43|14.57|16.56|14.68|16.38|14.53|0
1739291700000|2025-02-11 16:35:00|16.42|14.56|16.36|14.51|16.48|14.62|16.35|14.5|0
1739292000000|2025-02-11 16:40:00|16.35|14.5|16.35|14.5|16.4|14.54|16.32|14.48|0
1739292300000|2025-02-11 16:45:00|16.34|14.49|16.4|14.55|16.4|14.55|16.32|14.48|0
1739292600000|2025-02-11 16:50:00|16.39|14.54|16.55|14.68|16.56|14.69|16.39|14.54|0
1739292900000|2025-02-11 16:55:00|16.56|14.69|16.61|14.73|16.66|14.78|16.43|14.57|0
1739293200000|2025-02-11 17:00:00|16.63|14.74|16.78|14.88|16.83|14.93|16.61|14.73|0
1739293500000|2025-02-11 17:05:00|16.79|14.89|16.87|14.96|16.99|15.06|16.66|14.77|0
1739293800000|2025-02-11 17:10:00|16.88|14.97|16.91|15|16.95|15.03|16.84|14.93|0
1739294100000|2025-02-11 17:15:00|16.92|15.01|16.71|14.82|16.94|15.02|16.7|14.81|0
1739294400000|2025-02-11 17:20:00|16.72|14.83|16.72|14.83|16.88|14.97|16.68|14.79|0
1739294700000|2025-02-11 17:25:00|16.71|14.82|16.86|14.95|16.87|14.96|16.68|14.79|0
1739295000000|2025-02-11 17:30:00|16.87|14.96|16.83|14.93|16.87|14.96|16.74|14.85|0
1739295300000|2025-02-11 17:35:00|16.84|14.94|16.87|14.96|16.93|15.01|16.84|14.93|0
1739295600000|2025-02-11 17:40:00|16.86|14.95|16.9|14.99|16.94|15.02|16.84|14.93|0
1739295900000|2025-02-11 17:45:00|16.89|14.98|16.91|14.99|16.93|15.01|16.86|14.95|0
1739296200000|2025-02-11 17:50:00|16.9|14.98|16.95|15.03|17.02|15.09|16.89|14.98|0
1739296500000|2025-02-11 17:55:00|16.96|15.04|16.97|15.05|17|15.07|16.93|15.02|0
1739296800000|2025-02-11 18:00:00|16.98|15.06|16.99|15.06|17.05|15.12|16.95|15.03|0
1739297100000|2025-02-11 18:05:00|16.98|15.07|16.92|15.01|17.01|15.09|16.92|15.01|0
1739297400000|2025-02-11 18:10:00|16.91|15|16.93|15.01|17.04|15.11|16.86|14.95|0
1739297700000|2025-02-11 18:15:00|16.94|15.02|16.85|14.94|16.95|15.03|16.84|14.93|0
1739298000000|2025-02-11 18:20:00|16.84|14.93|16.92|15|16.92|15|16.81|14.91|0
1739298300000|2025-02-11 18:25:00|16.91|14.99|16.88|14.97|16.93|15.01|16.86|14.95|0
1739298600000|2025-02-11 18:30:00|16.87|14.96|16.68|14.79|16.89|14.98|16.67|14.79|0
1739298900000|2025-02-11 18:35:00|16.66|14.78|16.67|14.79|16.7|14.81|16.48|14.61|0
1739299200000|2025-02-11 18:40:00|16.66|14.78|16.63|14.74|16.67|14.79|16.57|14.69|0
1739299500000|2025-02-11 18:45:00|16.61|14.73|16.66|14.78|16.67|14.78|16.55|14.67|0
1739299800000|2025-02-11 18:50:00|16.67|14.8|16.75|14.85|16.77|14.87|16.67|14.79|0
1739300100000|2025-02-11 18:55:00|16.77|14.87|16.79|14.89|16.8|14.9|16.73|14.84|0
1739300400000|2025-02-11 19:00:00|16.81|14.91|16.72|14.83|16.82|14.92|16.72|14.83|0
1739300700000|2025-02-11 19:05:00|16.73|14.84|16.77|14.87|16.82|14.91|16.71|14.82|0
1739301000000|2025-02-11 19:10:00|16.76|14.86|16.84|14.93|16.86|14.95|16.74|14.84|0
1739301300000|2025-02-11 19:15:00|16.85|14.94|16.81|14.9|16.85|14.95|16.77|14.87|0
1739301600000|2025-02-11 19:20:00|16.8|14.89|16.74|14.85|16.81|14.9|16.73|14.83|0
1739301900000|2025-02-11 19:25:00|16.73|14.84|16.74|14.85|16.77|14.87|16.72|14.82|0
1739302200000|2025-02-11 19:30:00|16.73|14.84|16.71|14.82|16.74|14.85|16.66|14.77|0
1739302500000|2025-02-11 19:35:00|16.72|14.83|16.6|14.72|16.72|14.83|16.6|14.72|0
1739302800000|2025-02-11 19:40:00|16.58|14.7|16.51|14.64|16.79|14.89|16.33|14.48|0
1739303100000|2025-02-11 19:45:00|16.53|14.66|16.48|14.61|16.61|14.73|16.44|14.57|0
1739303400000|2025-02-11 19:50:00|16.47|14.6|16.46|14.6|16.5|14.64|16.43|14.57|0
1739303700000|2025-02-11 19:55:00|16.47|14.59|16.5|14.63|16.51|14.64|16.42|14.56|0
1739304000000|2025-02-11 20:00:00|16.49|14.62|16.45|14.59|16.49|14.63|16.41|14.56|0
1739304300000|2025-02-11 20:05:00|16.46|14.6|16.52|14.65|16.54|14.66|16.45|14.59|0
1739304600000|2025-02-11 20:10:00|16.51|14.64|16.46|14.6|16.52|14.65|16.46|14.59|0
1739304900000|2025-02-11 20:15:00|16.49|14.59|16.51|14.64|16.57|14.69|16.48|14.59|0
1739305200000|2025-02-11 20:20:00|16.52|14.65|16.59|14.71|16.59|14.71|16.5|14.63|0
1739305500000|2025-02-11 20:25:00|16.62|14.72|16.54|14.67|16.62|14.74|16.5|14.64|0
1739305800000|2025-02-11 20:30:00|16.55|14.68|16.39|14.53|16.58|14.7|16.28|14.44|0
1739306100000|2025-02-11 20:35:00|16.4|14.55|16.54|14.66|16.54|14.66|16.39|14.53|0
1739306400000|2025-02-11 20:40:00|16.55|14.68|16.5|14.63|16.61|14.73|16.46|14.6|0
1739306700000|2025-02-11 20:45:00|16.51|14.64|16.55|14.68|16.6|14.72|16.5|14.63|0
1739307000000|2025-02-11 20:50:00|16.45|14.59|16.55|14.68|16.57|14.69|16.45|14.58|0
1739307300000|2025-02-11 20:55:00|16.52|14.65|16.43|14.57|16.6|14.72|16.36|14.51|0
1739307600000|2025-02-11 21:00:00|16.39|14.53|16.4|14.54|16.42|14.57|16.35|14.5|0
1739307900000|2025-02-11 21:05:00|16.42|14.56|16.4|14.54|16.49|14.62|16.38|14.52|0
1739308200000|2025-02-11 21:10:00|16.39|14.53|16.4|14.54|16.42|14.56|16.38|14.52|0
1739308500000|2025-02-11 21:15:00|16.48|14.48|16.58|14.58|16.58|14.58|16.45|14.45|0
1739308800000|2025-02-11 21:20:00|16.57|14.57|16.6|14.6|16.6|14.6|16.56|14.56|0
1739309100000|2025-02-11 21:25:00|16.61|14.61|16.6|14.6|16.61|14.61|16.59|14.59|0
1739309400000|2025-02-11 21:30:00|16.59|14.59|16.61|14.61|16.61|14.61|16.59|14.59|0
1739309700000|2025-02-11 21:35:00|16.62|14.62|16.62|14.62|16.63|14.63|16.59|14.59|0
1739310000000|2025-02-11 21:40:00|16.63|14.63|16.63|14.63|16.65|14.65|16.61|14.61|0
1739310300000|2025-02-11 21:45:00|16.64|14.64|16.61|14.61|16.64|14.64|16.61|14.61|0
1739310600000|2025-02-11 21:50:00|16.62|14.62|16.61|14.61|16.62|14.62|16.6|14.6|0
1739310900000|2025-02-11 21:55:00|16.6|14.6|16.6|14.6|16.61|14.61|16.58|14.58|0
1739311200000|2025-02-11 22:00:00|16.61|14.61|16.61|14.61|16.61|14.61|16.61|14.61|0
1739311500000|2025-02-11 22:05:00|16.6|14.6|16.6|14.6|16.61|14.61|16.6|14.6|0
1739311800000|2025-02-11 22:10:00|16.61|14.61|16.6|14.6|16.61|14.61|16.6|14.6|0
1739312100000|2025-02-11 22:15:00|16.59|14.59|16.58|14.58|16.6|14.6|16.58|14.58|0
1739312400000|2025-02-11 22:20:00|16.59|14.59|16.6|14.6|16.6|14.6|16.59|14.59|0
1739312700000|2025-02-11 22:25:00|16.59|14.59|16.59|14.59|16.59|14.59|16.59|14.59|0
1739313000000|2025-02-11 22:30:00|16.6|14.6|16.6|14.6|16.6|14.6|16.59|14.59|0
1739313300000|2025-02-11 22:35:00|16.59|14.59|16.62|14.62|16.62|14.62|16.59|14.59|0
1739313600000|2025-02-11 22:40:00|16.6|14.6|16.62|14.62|16.63|14.63|16.6|14.6|0
1739313900000|2025-02-11 22:45:00|16.63|14.63|16.62|14.62|16.63|14.63|16.6|14.6|0
1739314200000|2025-02-11 22:50:00|16.61|14.61|16.61|14.61|16.62|14.62|16.61|14.61|0
1739314500000|2025-02-11 22:55:00|16.62|14.62|16.61|14.61|16.62|14.62|16.61|14.61|0
1739314800000|2025-02-11 23:00:00|16.56|14.56|16.53|14.53|16.56|14.56|16.44|14.44|0
1739315100000|2025-02-11 23:05:00|16.54|14.54|16.62|14.62|16.63|14.63|16.54|14.54|0
1739315400000|2025-02-11 23:10:00|16.63|14.63|16.63|14.63|16.7|14.7|16.63|14.63|0
1739315700000|2025-02-11 23:15:00|16.64|14.64|16.71|14.71|16.71|14.71|16.63|14.63|0
1739316000000|2025-02-11 23:20:00|16.7|14.7|16.68|14.68|16.7|14.7|16.65|14.65|0
1739316300000|2025-02-11 23:25:00|16.69|14.69|16.59|14.59|16.7|14.7|16.59|14.59|0
1739316600000|2025-02-11 23:30:00|16.58|14.58|16.49|14.49|16.58|14.58|16.47|14.47|0
1739316900000|2025-02-11 23:35:00|16.48|14.48|16.5|14.5|16.51|14.51|16.47|14.47|0
1739317200000|2025-02-11 23:40:00|16.51|14.51|16.47|14.47|16.51|14.51|16.45|14.45|0
1739317500000|2025-02-11 23:45:00|16.48|14.48|16.47|14.47|16.48|14.48|16.46|14.46|0
1739317800000|2025-02-11 23:50:00|16.46|14.46|16.48|14.48|16.5|14.5|16.44|14.44|0
1739318100000|2025-02-11 23:55:00|16.49|14.49|16.5|14.5|16.5|14.5|16.47|14.47|0
1739318400000|2025-02-12 00:00:00|16.51|14.51|16.47|14.47|16.55|14.55|16.45|14.45|0
1739318700000|2025-02-12 00:05:00|16.48|14.48|16.5|14.5|16.5|14.5|16.45|14.45|0
1739319000000|2025-02-12 00:10:00|16.49|14.49|16.53|14.53|16.54|14.54|16.48|14.48|0
1739319300000|2025-02-12 00:15:00|16.52|14.52|16.49|14.49|16.53|14.53|16.49|14.49|0
1739319600000|2025-02-12 00:20:00|16.48|14.48|16.46|14.46|16.48|14.48|16.46|14.46|0
1739319900000|2025-02-12 00:25:00|16.47|14.47|16.44|14.44|16.47|14.47|16.43|14.43|0
1739320200000|2025-02-12 00:30:00|16.43|14.43|16.45|14.45|16.45|14.45|16.39|14.39|0
1739320500000|2025-02-12 00:35:00|16.44|14.44|16.44|14.44|16.47|14.47|16.44|14.44|0
1739320800000|2025-02-12 00:40:00|16.45|14.45|16.42|14.42|16.45|14.45|16.42|14.42|0
1739321100000|2025-02-12 00:45:00|16.41|14.41|16.38|14.38|16.42|14.42|16.36|14.36|0
1739321400000|2025-02-12 00:50:00|16.37|14.37|16.44|14.44|16.44|14.44|16.37|14.37|0
1739321700000|2025-02-12 00:55:00|16.43|14.43|16.47|14.47|16.49|14.49|16.43|14.43|0
1739322000000|2025-02-12 01:00:00|16.48|14.48|16.49|14.49|16.51|14.51|16.48|14.48|0
1739322300000|2025-02-12 01:05:00|16.48|14.48|16.53|14.53|16.56|14.56|16.48|14.48|0
1739322600000|2025-02-12 01:10:00|16.52|14.52|16.47|14.47|16.52|14.52|16.46|14.46|0
1739322900000|2025-02-12 01:15:00|16.46|14.46|16.49|14.49|16.5|14.5|16.46|14.46|0
1739323200000|2025-02-12 01:20:00|16.5|14.5|16.54|14.54|16.56|14.56|16.49|14.49|0
1739323500000|2025-02-12 01:25:00|16.55|14.55|16.53|14.53|16.56|14.56|16.51|14.51|0
1739323800000|2025-02-12 01:30:00|16.46|14.59|16.46|14.59|16.51|14.64|16.45|14.59|0
1739324100000|2025-02-12 01:35:00|16.45|14.58|16.4|14.54|16.46|14.6|16.4|14.54|0
1739324400000|2025-02-12 01:40:00|16.39|14.55|16.36|14.5|16.42|14.56|16.35|14.5|0
1739324700000|2025-02-12 01:45:00|16.35|14.51|16.31|14.46|16.37|14.51|16.29|14.45|0
1739325000000|2025-02-12 01:50:00|16.32|14.47|16.32|14.47|16.35|14.5|16.31|14.46|0
1739325300000|2025-02-12 01:55:00|16.31|14.46|16.31|14.46|16.32|14.47|16.3|14.46|0
1739325600000|2025-02-12 02:00:00|16.3|14.45|16.34|14.49|16.34|14.49|16.3|14.45|0
1739325900000|2025-02-12 02:05:00|16.33|14.5|16.34|14.49|16.36|14.51|16.33|14.48|0
1739326200000|2025-02-12 02:10:00|16.33|14.48|16.34|14.49|16.35|14.5|16.33|14.48|0
1739326500000|2025-02-12 02:15:00|16.35|14.5|16.37|14.52|16.37|14.52|16.35|14.5|0
1739326800000|2025-02-12 02:20:00|16.36|14.51|16.36|14.5|16.36|14.51|16.34|14.49|0
1739327100000|2025-02-12 02:25:00|16.35|14.49|16.37|14.52|16.38|14.52|16.34|14.49|0
1739327400000|2025-02-12 02:30:00|16.36|14.51|16.34|14.49|16.37|14.52|16.33|14.48|0
1739327700000|2025-02-12 02:35:00|16.35|14.5|16.34|14.49|16.36|14.51|16.34|14.49|0
1739328000000|2025-02-12 02:40:00|16.33|14.5|16.34|14.49|16.36|14.51|16.33|14.48|0
1739328300000|2025-02-12 02:45:00|16.35|14.5|16.38|14.52|16.38|14.52|16.35|14.5|0
1739328600000|2025-02-12 02:50:00|16.37|14.51|16.38|14.52|16.38|14.53|16.37|14.51|0
1739328900000|2025-02-12 02:55:00|16.37|14.51|16.42|14.56|16.43|14.57|16.37|14.51|0
1739329200000|2025-02-12 03:00:00|16.41|14.55|16.43|14.57|16.44|14.58|16.41|14.55|0
1739329500000|2025-02-12 03:05:00|16.44|14.58|16.43|14.57|16.45|14.59|16.43|14.57|0
1739329800000|2025-02-12 03:10:00|16.44|14.58|16.45|14.59|16.45|14.59|16.42|14.56|0
1739330100000|2025-02-12 03:15:00|16.44|14.58|16.44|14.58|16.45|14.59|16.42|14.56|0
1739330400000|2025-02-12 03:20:00|16.43|14.57|16.43|14.57|16.45|14.59|16.42|14.56|0
1739330700000|2025-02-12 03:25:00|16.44|14.58|16.46|14.59|16.46|14.59|16.43|14.57|0
1739331000000|2025-02-12 03:30:00|16.47|14.6|16.5|14.63|16.53|14.66|16.47|14.6|0
1739331300000|2025-02-12 03:35:00|16.51|14.64|16.52|14.65|16.52|14.65|16.5|14.63|0
1739331600000|2025-02-12 03:40:00|16.53|14.66|16.51|14.64|16.54|14.67|16.5|14.63|0
1739331900000|2025-02-12 03:45:00|16.52|14.65|16.55|14.68|16.55|14.68|16.5|14.64|0
1739332200000|2025-02-12 03:50:00|16.53|14.66|16.52|14.65|16.53|14.66|16.5|14.64|0
1739332500000|2025-02-12 03:55:00|16.51|14.64|16.53|14.66|16.54|14.67|16.51|14.64|0
1739332800000|2025-02-12 04:00:00|16.54|14.67|16.54|14.66|16.56|14.69|16.53|14.66|0
1739333100000|2025-02-12 04:05:00|16.53|14.67|16.53|14.66|16.54|14.67|16.53|14.66|0
1739333400000|2025-02-12 04:10:00|16.54|14.67|16.52|14.65|16.57|14.69|16.52|14.65|0
1739333700000|2025-02-12 04:15:00|17.36|15.56|17.37|15.57|17.37|15.57|17.35|15.55|0
1739334000000|2025-02-12 04:20:00|17.36|15.56|17.26|15.46|17.37|15.57|17.24|15.44|0
1739334300000|2025-02-12 04:25:00|17.27|15.47|17.25|15.45|17.27|15.47|17.25|15.45|0
1739334600000|2025-02-12 04:30:00|16.5|14.64|16.56|14.69|16.56|14.69|16.49|14.63|0
1739334900000|2025-02-12 04:35:00|16.55|14.68|16.55|14.68|16.56|14.69|16.55|14.67|0
1739335200000|2025-02-12 04:40:00|16.56|14.69|16.54|14.67|16.56|14.69|16.53|14.66|0
1739335500000|2025-02-12 04:45:00|16.55|14.68|16.54|14.67|16.56|14.69|16.54|14.67|0
1739335800000|2025-02-12 04:50:00|16.55|14.68|16.55|14.68|16.56|14.69|16.55|14.68|0
1739336100000|2025-02-12 04:55:00|16.54|14.67|16.53|14.66|16.55|14.68|16.53|14.66|0
1739336400000|2025-02-12 05:00:00|16.54|14.67|16.53|14.66|16.54|14.67|16.51|14.64|0
1739336700000|2025-02-12 05:05:00|16.54|14.67|16.52|14.65|16.54|14.67|16.52|14.65|0
1739337000000|2025-02-12 05:10:00|16.53|14.66|16.54|14.67|16.54|14.67|16.52|14.65|0
1739337300000|2025-02-12 05:15:00|16.55|14.68|16.59|14.71|16.6|14.72|16.55|14.67|0
1739337600000|2025-02-12 05:20:00|16.6|14.72|16.58|14.7|16.6|14.72|16.57|14.69|0
1739337900000|2025-02-12 05:25:00|16.57|14.69|16.58|14.7|16.6|14.72|16.57|14.69|0
1739338200000|2025-02-12 05:30:00|16.57|14.69|16.58|14.7|16.6|14.72|16.57|14.69|0
1739338500000|2025-02-12 05:35:00|16.57|14.69|16.57|14.69|16.58|14.7|16.56|14.68|0
1739338800000|2025-02-12 05:40:00|16.56|14.68|16.57|14.69|16.57|14.69|16.56|14.68|0
1739339100000|2025-02-12 05:45:00|16.56|14.7|16.56|14.69|16.56|14.7|16.56|14.69|0
1739339400000|2025-02-12 05:50:00|16.57|14.7|16.58|14.7|16.58|14.71|16.56|14.69|0
1739339700000|2025-02-12 05:55:00|16.57|14.71|16.58|14.7|16.59|14.71|16.57|14.7|0
1739340000000|2025-02-12 06:00:00|16.57|14.69|16.57|14.69|16.57|14.7|16.55|14.68|0
1739340300000|2025-02-12 06:05:00|16.56|14.7|16.58|14.71|16.58|14.71|16.56|14.69|0
1739340600000|2025-02-12 06:10:00|16.59|14.7|16.57|14.69|16.6|14.72|16.57|14.69|0
1739340900000|2025-02-12 06:15:00|16.58|14.7|16.56|14.68|16.59|14.71|16.55|14.68|0
1739341200000|2025-02-12 06:20:00|16.55|14.69|16.52|14.65|16.57|14.69|16.52|14.65|0
1739341500000|2025-02-12 06:25:00|16.53|14.66|16.52|14.65|16.54|14.67|16.52|14.65|0
1739341800000|2025-02-12 06:30:00|16.53|14.66|16.51|14.64|16.53|14.66|16.51|14.64|0
1739342100000|2025-02-12 06:35:00|16.52|14.65|16.5|14.63|16.53|14.66|16.5|14.63|0
1739342400000|2025-02-12 06:40:00|16.49|14.62|16.49|14.62|16.5|14.63|16.47|14.61|0
1739342700000|2025-02-12 06:45:00|16.48|14.61|16.51|14.64|16.51|14.64|16.48|14.61|0
1739343000000|2025-02-12 06:50:00|16.5|14.63|16.49|14.62|16.51|14.65|16.48|14.61|0
1739343300000|2025-02-12 06:55:00|16.48|14.63|16.5|14.64|16.5|14.64|16.48|14.62|0
1739343600000|2025-02-12 07:00:00|16.51|14.63|16.49|14.63|16.51|14.63|16.48|14.61|0
1739343900000|2025-02-12 07:05:00|16.5|14.62|16.49|14.63|16.5|14.63|16.48|14.61|0
1739344200000|2025-02-12 07:10:00|16.5|14.64|16.52|14.65|16.53|14.66|16.49|14.63|0
1739344500000|2025-02-12 07:15:00|16.53|14.66|16.5|14.63|16.53|14.66|16.49|14.62|0
1739344800000|2025-02-12 07:20:00|16.51|14.64|16.54|14.67|16.54|14.67|16.51|14.64|0
1739345100000|2025-02-12 07:25:00|16.53|14.66|16.51|14.65|16.54|14.67|16.51|14.64|0
1739345400000|2025-02-12 07:30:00|16.54|14.67|16.55|14.68|16.56|14.68|16.53|14.66|0
1739345700000|2025-02-12 07:35:00|16.56|14.67|16.55|14.67|16.57|14.69|16.55|14.67|0
1739346000000|2025-02-12 07:40:00|16.54|14.65|16.49|14.63|16.55|14.65|16.48|14.61|0
1739346300000|2025-02-12 07:45:00|16.48|14.62|16.48|14.62|16.51|14.64|16.47|14.61|0
1739346600000|2025-02-12 07:50:00|16.49|14.63|16.47|14.61|16.49|14.63|16.45|14.59|0
1739346900000|2025-02-12 07:55:00|16.46|14.6|16.45|14.58|16.46|14.61|16.44|14.58|0
1739347200000|2025-02-12 08:00:00|16.44|14.59|16.35|14.5|16.46|14.6|16.34|14.49|0
1739347500000|2025-02-12 08:05:00|16.36|14.51|16.34|14.49|16.39|14.54|16.34|14.49|0
1739347800000|2025-02-12 08:10:00|16.35|14.5|16.42|14.56|16.42|14.56|16.35|14.5|0
1739348100000|2025-02-12 08:15:00|16.41|14.55|16.47|14.6|16.47|14.6|16.39|14.53|0
1739348400000|2025-02-12 08:20:00|16.46|14.59|16.44|14.58|16.47|14.6|16.42|14.56|0
1739348700000|2025-02-12 08:25:00|16.45|14.59|16.45|14.59|16.47|14.61|16.43|14.57|0
1739349000000|2025-02-12 08:30:00|16.44|14.58|16.37|14.51|16.46|14.59|16.36|14.51|0
1739349300000|2025-02-12 08:35:00|16.36|14.52|16.38|14.53|16.39|14.54|16.35|14.5|0
1739349600000|2025-02-12 08:40:00|16.39|14.54|16.41|14.55|16.42|14.56|16.37|14.52|0
1739349900000|2025-02-12 08:45:00|17.22|15.42|17.26|15.46|17.28|15.48|17.19|15.39|0
1739350200000|2025-02-12 08:50:00|17.27|15.47|17.22|15.42|17.28|15.48|17.2|15.4|0
1739350500000|2025-02-12 08:55:00|17.23|15.43|17.31|15.51|17.34|15.54|17.21|15.41|0
1739350800000|2025-02-12 09:00:00|16.48|14.61|16.56|14.69|16.58|14.7|16.48|14.61|0
1739351100000|2025-02-12 09:05:00|16.57|14.7|16.66|14.78|16.8|14.89|16.39|14.54|0
1739351400000|2025-02-12 09:10:00|16.67|14.79|16.72|14.83|16.77|14.87|16.66|14.77|0
1739351700000|2025-02-12 09:15:00|16.73|14.84|16.81|14.91|16.83|14.92|16.69|14.8|0
1739352000000|2025-02-12 09:20:00|16.8|14.9|16.76|14.86|16.9|14.99|16.76|14.86|0
1739352300000|2025-02-12 09:25:00|16.75|14.84|16.75|14.85|16.78|14.88|16.73|14.84|0
1739352600000|2025-02-12 09:30:00|16.74|14.84|16.72|14.83|16.75|14.85|16.68|14.79|0
1739352900000|2025-02-12 09:35:00|16.71|14.82|16.68|14.79|16.72|14.83|16.67|14.79|0
1739353200000|2025-02-12 09:40:00|16.65|14.77|16.63|14.74|16.66|14.78|16.62|14.74|0
1739353500000|2025-02-12 09:45:00|17.5|15.7|17.5|15.7|17.53|15.73|17.48|15.68|0
1739353800000|2025-02-12 09:50:00|17.49|15.69|17.42|15.62|17.53|15.73|17.4|15.6|0
1739354100000|2025-02-12 09:55:00|17.44|15.64|17.46|15.66|17.47|15.67|17.39|15.59|0
1739354400000|2025-02-12 10:00:00|16.7|14.81|16.68|14.79|16.7|14.81|16.65|14.76|0
1739354700000|2025-02-12 10:05:00|16.67|14.78|16.68|14.79|16.7|14.81|16.66|14.77|0
1739355000000|2025-02-12 10:10:00|16.69|14.8|16.67|14.78|16.74|14.84|16.67|14.78|0
1739355300000|2025-02-12 10:15:00|17.54|15.74|17.48|15.68|17.55|15.75|17.48|15.68|0
1739355600000|2025-02-12 10:20:00|17.49|15.69|17.4|15.6|17.51|15.71|17.38|15.58|0
1739355900000|2025-02-12 10:25:00|17.41|15.61|17.39|15.59|17.42|15.62|17.38|15.58|0
1739356200000|2025-02-12 10:30:00|16.56|14.69|16.6|14.72|16.6|14.72|16.55|14.68|0
1739356500000|2025-02-12 10:35:00|16.59|14.71|16.6|14.72|16.62|14.74|16.58|14.7|0
1739356800000|2025-02-12 10:40:00|16.61|14.73|16.6|14.72|16.63|14.75|16.6|14.72|0
1739357100000|2025-02-12 10:45:00|17.39|15.59|17.4|15.6|17.43|15.63|17.39|15.59|0
1739357400000|2025-02-12 10:50:00|17.42|15.62|17.41|15.61|17.42|15.62|17.38|15.58|0
1739357700000|2025-02-12 10:55:00|17.4|15.6|17.3|15.5|17.41|15.61|17.28|15.48|0
1739358000000|2025-02-12 11:00:00|16.48|14.6|16.46|14.6|16.51|14.64|16.44|14.58|0
1739358300000|2025-02-12 11:05:00|16.47|14.61|16.59|14.71|16.63|14.75|16.46|14.6|0
1739358600000|2025-02-12 11:10:00|16.6|14.72|16.51|14.64|16.61|14.73|16.5|14.63|0
1739358900000|2025-02-12 11:15:00|17.3|15.5|17.39|15.59|17.45|15.65|17.28|15.48|0
1739359200000|2025-02-12 11:20:00|17.37|15.57|17.3|15.5|17.41|15.61|17.3|15.5|0
1739359500000|2025-02-12 11:25:00|17.31|15.51|17.39|15.59|17.41|15.61|17.3|15.5|0
1739359800000|2025-02-12 11:30:00|17.4|15.6|17.4|15.6|17.42|15.62|17.29|15.49|0
1739360100000|2025-02-12 11:35:00|17.41|15.61|17.31|15.51|17.41|15.61|17.29|15.49|0
1739360400000|2025-02-12 11:40:00|17.32|15.52|17.31|15.51|17.33|15.53|17.28|15.48|0
1739360700000|2025-02-12 11:45:00|17.3|15.5|17.31|15.51|17.34|15.54|17.29|15.49|0
1739361000000|2025-02-12 11:50:00|17.32|15.52|17.3|15.5|17.32|15.52|17.29|15.49|0
1739361300000|2025-02-12 11:55:00|17.31|15.51|17.32|15.52|17.33|15.53|17.29|15.49|0
1739361600000|2025-02-12 12:00:00|16.49|14.62|16.46|14.6|16.51|14.64|16.46|14.6|0
1739361900000|2025-02-12 12:05:00|16.47|14.61|16.5|14.63|16.52|14.65|16.47|14.6|0
1739362200000|2025-02-12 12:10:00|16.51|14.64|16.44|14.58|16.51|14.64|16.44|14.58|0
1739362500000|2025-02-12 12:15:00|16.43|14.57|16.44|14.58|16.45|14.59|16.41|14.55|0
1739362800000|2025-02-12 12:20:00|16.45|14.59|16.42|14.56|16.47|14.61|16.41|14.55|0
1739363100000|2025-02-12 12:25:00|16.41|14.55|16.41|14.55|16.43|14.57|16.39|14.54|0
1739363400000|2025-02-12 12:30:00|16.42|14.56|16.37|14.52|16.42|14.56|16.36|14.51|0
1739363700000|2025-02-12 12:35:00|16.36|14.51|16.35|14.5|16.4|14.54|16.35|14.5|0
1739364000000|2025-02-12 12:40:00|16.34|14.49|16.32|14.47|16.34|14.49|16.3|14.45|0
1739364300000|2025-02-12 12:45:00|16.33|14.48|16.28|14.44|16.33|14.48|16.23|14.39|0
1739364600000|2025-02-12 12:50:00|16.27|14.43|16.31|14.46|16.31|14.46|16.24|14.4|0
1739364900000|2025-02-12 12:55:00|16.32|14.47|16.24|14.4|16.32|14.48|16.22|14.38|0
1739365200000|2025-02-12 13:00:00|16.25|14.41|16.16|14.33|16.25|14.41|16.09|14.27|0
1739365500000|2025-02-12 13:05:00|16.15|14.32|16.45|14.59|16.48|14.62|16.15|14.32|0
1739365800000|2025-02-12 13:10:00|16.46|14.6|16.43|14.57|16.47|14.6|16.41|14.56|0
1739366100000|2025-02-12 13:15:00|16.44|14.58|16.4|14.55|16.44|14.58|16.34|14.49|0
1739366400000|2025-02-12 13:20:00|16.39|14.54|16.44|14.58|16.48|14.62|16.39|14.54|0
1739366700000|2025-02-12 13:25:00|16.45|14.59|16.44|14.58|16.47|14.61|16.41|14.55|0
1739367000000|2025-02-12 13:30:00|17.26|15.31|17.72|15.72|18.37|16.29|16.32|14.48|0
1739367300000|2025-02-12 13:35:00|17.74|15.73|18.14|16.08|18.24|16.17|17.54|15.55|0
1739367600000|2025-02-12 13:40:00|18.19|16.13|18.1|16.05|18.23|16.17|18|15.96|0
1739367900000|2025-02-12 13:45:00|18.13|16.08|17.98|15.94|18.18|16.13|17.81|15.79|0
1739368200000|2025-02-12 13:50:00|18|15.96|17.73|15.72|18.11|16.06|17.7|15.7|0
1739368500000|2025-02-12 13:55:00|17.77|15.76|17.81|15.79|17.81|15.79|17.69|15.69|0
1739368800000|2025-02-12 14:00:00|17.79|15.77|18.02|15.98|18.11|16.06|17.79|15.77|0
1739369100000|2025-02-12 14:05:00|18.03|15.99|19.29|17.11|19.41|17.21|18.01|15.97|0
1739369400000|2025-02-12 14:10:00|19.28|17.1|19.21|17.03|19.33|17.14|19.19|17.02|0
1739369700000|2025-02-12 14:15:00|19.24|17.06|19.15|16.98|19.24|17.06|19.1|16.93|0
1739370000000|2025-02-12 14:20:00|19.18|17.01|18.69|16.57|19.41|17.22|18.69|16.57|0
1739370300000|2025-02-12 14:25:00|18.71|16.59|18.79|16.66|18.82|16.69|18.69|16.57|0
1739370600000|2025-02-12 14:30:00|18.81|16.68|18.66|16.55|19.08|16.92|18.65|16.54|0
1739370900000|2025-02-12 14:35:00|18.67|16.56|18.46|16.37|18.77|16.65|18.39|16.3|0
1739371200000|2025-02-12 14:40:00|18.48|16.39|18.15|16.1|18.83|16.69|18.13|16.07|0
1739371500000|2025-02-12 14:45:00|18.16|16.11|18.09|16.04|18.19|16.13|17.92|15.89|0
1739371800000|2025-02-12 14:50:00|18.08|16.05|17.95|15.92|18.21|16.15|17.89|15.86|0
1739372100000|2025-02-12 14:55:00|17.97|15.94|18.01|15.97|18.08|16.03|17.95|15.92|0
1739372400000|2025-02-12 15:00:00|18.03|15.99|18.58|16.48|18.58|16.48|17.97|15.94|0
1739372700000|2025-02-12 15:05:00|18.56|16.46|18.42|16.34|18.62|16.51|18.32|16.24|0
1739373000000|2025-02-12 15:10:00|18.41|16.33|18.72|16.61|18.74|16.62|18.18|16.12|0
1739373300000|2025-02-12 15:15:00|18.71|16.6|18.21|16.14|18.75|16.63|18.2|16.14|0
1739373600000|2025-02-12 15:20:00|18.16|16.15|17.93|15.9|18.27|16.2|17.78|15.77|0
1739373900000|2025-02-12 15:25:00|17.95|15.92|18.13|16.07|18.34|16.26|17.84|15.82|0
1739374200000|2025-02-12 15:30:00|18.15|16.09|18.01|15.97|18.15|16.09|17.97|15.94|0
1739374500000|2025-02-12 15:35:00|18.02|15.98|17.62|15.63|18.06|16.01|17.45|15.48|0
1739374800000|2025-02-12 15:40:00|17.63|15.68|17.75|15.74|17.86|15.84|17.62|15.63|0
1739375100000|2025-02-12 15:45:00|17.73|15.72|17.92|15.89|18|15.96|17.71|15.71|0
1739375400000|2025-02-12 15:50:00|17.88|15.86|17.8|15.78|17.95|15.92|17.78|15.76|0
1739375700000|2025-02-12 15:55:00|17.81|15.79|17.77|15.75|17.83|15.81|17.73|15.72|0
1739376000000|2025-02-12 16:00:00|17.79|15.77|17.95|15.91|17.97|15.94|17.77|15.75|0
1739376300000|2025-02-12 16:05:00|17.96|15.92|18.28|16.21|18.29|16.22|17.91|15.88|0
1739376600000|2025-02-12 16:10:00|18.23|16.16|18.46|16.37|18.55|16.45|18.15|16.09|0
1739376900000|2025-02-12 16:15:00|18.5|16.4|18.48|16.38|18.54|16.44|18.42|16.33|0
1739377200000|2025-02-12 16:20:00|18.45|16.36|18.59|16.49|18.7|16.58|18.41|16.32|0
1739377500000|2025-02-12 16:25:00|18.6|16.5|18.56|16.46|18.78|16.65|18.25|16.19|0
1739377800000|2025-02-12 16:30:00|18.58|16.48|18.63|16.52|18.69|16.57|18.44|16.35|0
1739378100000|2025-02-12 16:35:00|18.64|16.53|18.28|16.21|18.65|16.54|17.97|15.93|0
1739378400000|2025-02-12 16:40:00|18.3|16.23|17.99|15.95|18.3|16.23|17.98|15.94|0
1739378700000|2025-02-12 16:45:00|18.01|15.97|18.04|16|18.45|16.36|17.98|15.94|0
1739379000000|2025-02-12 16:50:00|18.02|15.98|17.8|15.78|18.04|16|17.75|15.74|0
1739379300000|2025-02-12 16:55:00|17.81|15.79|17.52|15.53|17.82|15.8|17.48|15.5|0
1739379600000|2025-02-12 17:00:00|17.53|15.55|17.54|15.56|17.59|15.6|17.39|15.43|0
1739379900000|2025-02-12 17:05:00|17.56|15.57|17.56|15.57|17.64|15.65|17.47|15.49|0
1739380200000|2025-02-12 17:10:00|17.55|15.56|17.46|15.49|18.09|16.05|17.36|15.4|0
1739380500000|2025-02-12 17:15:00|17.45|15.48|17.47|15.49|17.5|15.52|17.35|15.39|0
1739380800000|2025-02-12 17:20:00|17.49|15.51|17.42|15.45|17.5|15.52|17.36|15.39|0
1739381100000|2025-02-12 17:25:00|17.43|15.46|17.41|15.44|17.47|15.49|17.36|15.39|0
1739381400000|2025-02-12 17:30:00|17.42|15.45|17.44|15.47|17.55|15.57|17.39|15.42|0
1739381700000|2025-02-12 17:35:00|17.43|15.46|17.52|15.54|17.56|15.57|17.4|15.43|0
1739382000000|2025-02-12 17:40:00|17.53|15.55|17.62|15.63|17.67|15.67|17.52|15.54|0
1739382300000|2025-02-12 17:45:00|17.63|15.62|17.39|15.42|17.63|15.64|17.3|15.34|0
1739382600000|2025-02-12 17:50:00|17.38|15.41|17.25|15.3|17.42|15.45|17.25|15.3|0
1739382900000|2025-02-12 17:55:00|17.26|15.31|17.21|15.27|17.51|15.53|17.15|15.21|0
1739383200000|2025-02-12 18:00:00|17.22|15.26|17.37|15.4|17.37|15.4|17.16|15.22|0
1739383500000|2025-02-12 18:05:00|17.35|15.39|17.4|15.43|17.46|15.49|17.29|15.33|0
1739383800000|2025-02-12 18:10:00|17.41|15.44|17.34|15.38|17.45|15.48|17.34|15.38|0
1739384100000|2025-02-12 18:15:00|17.36|15.39|17.47|15.49|17.48|15.5|17.32|15.36|0
1739384400000|2025-02-12 18:20:00|17.48|15.5|17.47|15.49|17.54|15.56|17.42|15.45|0
1739384700000|2025-02-12 18:25:00|17.48|15.5|17.52|15.54|17.62|15.62|17.42|15.45|0
1739385000000|2025-02-12 18:30:00|17.51|15.53|17.48|15.5|17.57|15.58|17.45|15.47|0
1739385300000|2025-02-12 18:35:00|17.49|15.51|17.48|15.5|17.54|15.55|17.45|15.48|0
1739385600000|2025-02-12 18:40:00|17.49|15.51|17.73|15.73|17.75|15.74|17.47|15.49|0
1739385900000|2025-02-12 18:45:00|17.75|15.74|17.68|15.67|17.75|15.74|17.6|15.61|0
1739386200000|2025-02-12 18:50:00|17.69|15.69|17.6|15.61|17.7|15.7|17.54|15.56|0
1739386500000|2025-02-12 18:55:00|17.59|15.6|17.65|15.65|17.66|15.66|17.55|15.57|0
1739386800000|2025-02-12 19:00:00|17.67|15.67|17.77|15.75|17.79|15.77|17.64|15.65|0
1739387100000|2025-02-12 19:05:00|17.78|15.76|17.74|15.73|17.89|15.86|17.71|15.7|0
1739387400000|2025-02-12 19:10:00|17.75|15.74|17.84|15.82|17.89|15.86|17.75|15.74|0
1739387700000|2025-02-12 19:15:00|17.85|15.83|17.84|15.82|17.89|15.86|17.81|15.79|0
1739388000000|2025-02-12 19:20:00|17.83|15.81|17.7|15.7|17.87|15.84|17.64|15.64|0
1739388300000|2025-02-12 19:25:00|17.71|15.71|17.69|15.69|17.83|15.81|17.61|15.62|0
1739388600000|2025-02-12 19:30:00|17.7|15.7|17.57|15.58|17.7|15.7|17.56|15.57|0
1739388900000|2025-02-12 19:35:00|17.58|15.59|17.53|15.55|17.6|15.61|17.5|15.52|0
1739389200000|2025-02-12 19:40:00|17.51|15.53|17.51|15.53|17.55|15.56|17.5|15.52|0
1739389500000|2025-02-12 19:45:00|17.5|15.52|17.28|15.32|17.52|15.54|17.26|15.31|0
1739389800000|2025-02-12 19:50:00|17.3|15.34|17.32|15.36|17.41|15.44|17.3|15.34|0
1739390100000|2025-02-12 19:55:00|17.33|15.37|17.38|15.41|17.43|15.45|17.29|15.33|0
1739390400000|2025-02-12 20:00:00|17.36|15.4|17.39|15.42|17.44|15.47|17.32|15.36|0
1739390700000|2025-02-12 20:05:00|17.4|15.43|17.4|15.43|17.42|15.45|17.35|15.39|0
1739391000000|2025-02-12 20:10:00|17.39|15.42|17.42|15.45|17.45|15.47|17.33|15.37|0
1739391300000|2025-02-12 20:15:00|17.43|15.46|17.44|15.47|17.48|15.5|17.3|15.34|0
1739391600000|2025-02-12 20:20:00|17.42|15.45|17.43|15.46|17.47|15.49|17.4|15.43|0
1739391900000|2025-02-12 20:25:00|17.44|15.47|17.57|15.58|17.57|15.58|17.39|15.43|0
1739392200000|2025-02-12 20:30:00|17.58|15.59|17.49|15.51|17.59|15.6|17.48|15.5|0
1739392500000|2025-02-12 20:35:00|17.51|15.53|17.6|15.6|17.62|15.62|17.47|15.49|0
1739392800000|2025-02-12 20:40:00|17.59|15.59|17.77|15.76|17.79|15.78|17.53|15.55|0
1739393100000|2025-02-12 20:45:00|17.79|15.78|17.74|15.74|17.8|15.79|17.69|15.69|0
1739393400000|2025-02-12 20:50:00|17.73|15.72|17.7|15.69|17.84|15.82|17.61|15.62|0
1739393700000|2025-02-12 20:55:00|17.68|15.68|17.56|15.57|17.68|15.68|17.48|15.5|0
1739394000000|2025-02-12 21:00:00|17.54|15.56|17.55|15.57|17.67|15.67|17.46|15.48|0
1739394300000|2025-02-12 21:05:00|17.52|15.54|17.42|15.45|17.52|15.54|17.38|15.41|0
1739394600000|2025-02-12 21:10:00|17.41|15.44|17.51|15.53|17.52|15.53|17.41|15.44|0
1739394900000|2025-02-12 21:15:00|17.52|15.52|17.49|15.49|17.52|15.52|17.46|15.46|0
1739395200000|2025-02-12 21:20:00|17.5|15.5|17.5|15.5|17.53|15.53|17.48|15.48|0
1739395500000|2025-02-12 21:25:00|17.49|15.49|17.48|15.48|17.56|15.56|17.47|15.47|0
1739395800000|2025-02-12 21:30:00|17.49|15.49|17.45|15.45|17.49|15.49|17.4|15.4|0
1739396100000|2025-02-12 21:35:00|17.44|15.44|17.44|15.44|17.46|15.46|17.41|15.41|0
1739396400000|2025-02-12 21:40:00|17.45|15.45|17.38|15.38|17.45|15.45|17.37|15.37|0
1739396700000|2025-02-12 21:45:00|17.37|15.37|17.28|15.28|17.37|15.37|17.28|15.28|0
1739397000000|2025-02-12 21:50:00|17.29|15.29|17.28|15.28|17.3|15.3|17.26|15.26|0
1739397300000|2025-02-12 21:55:00|17.27|15.27|17.29|15.29|17.3|15.3|17.27|15.27|0
1739397600000|2025-02-12 22:00:00|17.28|15.28|17.29|15.29|17.3|15.3|17.28|15.28|0
1739397900000|2025-02-12 22:05:00|17.3|15.3|17.28|15.28|17.3|15.3|17.28|15.28|0
1739398200000|2025-02-12 22:10:00|17.29|15.29|17.28|15.28|17.29|15.29|17.28|15.28|0
1739399100000|2025-02-12 22:25:00|17.27|15.27|17.28|15.28|17.28|15.28|17.27|15.27|0
1739399400000|2025-02-12 22:30:00|17.27|15.27|17.27|15.27|17.28|15.28|17.27|15.27|0
1739400000000|2025-02-12 22:40:00|17.26|15.26|17.26|15.26|17.26|15.26|17.25|15.25|0
1739400600000|2025-02-12 22:50:00|17.24|15.24|17.26|15.26|17.27|15.27|17.24|15.24|0
1739400900000|2025-02-12 22:55:00|17.27|15.27|17.26|15.26|17.27|15.27|17.26|15.26|0
1739401200000|2025-02-12 23:00:00|17.3|15.3|17.34|15.34|17.34|15.34|17.25|15.25|0
1739401500000|2025-02-12 23:05:00|17.33|15.33|17.36|15.36|17.37|15.37|17.33|15.33|0
1739401800000|2025-02-12 23:10:00|17.33|15.33|17.35|15.35|17.36|15.36|17.3|15.3|0
1739402100000|2025-02-12 23:15:00|17.36|15.36|17.34|15.34|17.37|15.37|17.32|15.32|0
1739402400000|2025-02-12 23:20:00|17.35|15.35|17.33|15.33|17.36|15.36|17.33|15.33|0
1739402700000|2025-02-12 23:25:00|17.32|15.32|17.34|15.34|17.36|15.36|17.32|15.32|0
1739403000000|2025-02-12 23:30:00|17.35|15.35|17.31|15.31|17.36|15.36|17.31|15.31|0
1739403300000|2025-02-12 23:35:00|17.32|15.32|17.27|15.27|17.33|15.33|17.27|15.27|0
1739403600000|2025-02-12 23:40:00|17.26|15.26|17.17|15.17|17.26|15.26|17.15|15.15|0
1739403900000|2025-02-12 23:45:00|17|15.08|16.97|15.05|17.04|15.11|16.96|15.04|0
1739404200000|2025-02-12 23:50:00|16.98|15.04|16.97|15.05|16.98|15.05|16.91|15|0
1739404500000|2025-02-12 23:55:00|16.96|15.04|16.97|15.04|16.98|15.06|16.93|15.01|0
1739404800000|2025-02-13 00:00:00|17.1|15.1|17.15|15.15|17.15|15.15|17.08|15.08|0
1739405100000|2025-02-13 00:05:00|17.14|15.14|17.17|15.17|17.17|15.17|17.13|15.13|0
1739405400000|2025-02-13 00:10:00|17.16|15.16|17.18|15.18|17.21|15.21|17.16|15.16|0
1739405700000|2025-02-13 00:15:00|17.19|15.19|17.21|15.21|17.22|15.22|17.18|15.18|0
1739406000000|2025-02-13 00:20:00|17.2|15.2|17.2|15.2|17.21|15.21|17.17|15.17|0
1739406300000|2025-02-13 00:25:00|17.19|15.19|17.14|15.14|17.19|15.19|17.13|15.13|0
1739406600000|2025-02-13 00:30:00|17.13|15.13|17.16|15.16|17.16|15.16|17.13|15.13|0
1739406900000|2025-02-13 00:35:00|17.15|15.15|17.12|15.12|17.2|15.2|17.12|15.12|0
1739407200000|2025-02-13 00:40:00|17.13|15.13|17.04|15.04|17.13|15.13|17.02|15.02|0
1739407500000|2025-02-13 00:45:00|16.9|14.99|16.89|14.98|16.91|14.99|16.88|14.97|0
1739407800000|2025-02-13 00:50:00|16.9|14.99|16.91|14.99|16.92|15.01|16.9|14.99|0
1739408100000|2025-02-13 00:55:00|16.9|14.98|16.92|15.01|16.94|15.02|16.89|14.98|0
1739408400000|2025-02-13 01:00:00|17.09|15.09|17.11|15.11|17.13|15.13|17.06|15.06|0
1739408700000|2025-02-13 01:05:00|17.12|15.12|17.07|15.07|17.13|15.13|17.07|15.07|0
1739409000000|2025-02-13 01:10:00|17.08|15.08|17.06|15.06|17.08|15.08|17.05|15.05|0
1739409300000|2025-02-13 01:15:00|17.05|15.05|17.1|15.1|17.12|15.12|17.05|15.05|0
1739409600000|2025-02-13 01:20:00|17.11|15.11|17.09|15.09|17.11|15.11|17.07|15.07|0
1739409900000|2025-02-13 01:25:00|17.1|15.1|17.13|15.13|17.16|15.16|17.1|15.1|0
1739410200000|2025-02-13 01:30:00|17.1|15.16|17.01|15.08|17.13|15.19|17.01|15.08|0
1739410500000|2025-02-13 01:35:00|17.02|15.09|17.02|15.09|17.03|15.1|16.98|15.06|0
1739410800000|2025-02-13 01:40:00|17.03|15.1|17.02|15.09|17.03|15.11|17.01|15.08|0
1739411100000|2025-02-13 01:45:00|17.01|15.1|17.05|15.12|17.06|15.13|17.01|15.08|0
1739411400000|2025-02-13 01:50:00|17.06|15.13|17.06|15.13|17.07|15.14|17.02|15.1|0
1739411700000|2025-02-13 01:55:00|17.07|15.14|17.07|15.13|17.08|15.14|17.06|15.13|0
1739412000000|2025-02-13 02:00:00|17.08|15.14|17.1|15.17|17.1|15.17|17.07|15.13|0
1739412300000|2025-02-13 02:05:00|17.11|15.18|17.17|15.23|17.18|15.24|17.11|15.18|0
1739412600000|2025-02-13 02:10:00|17.16|15.22|17.17|15.23|17.2|15.25|17.16|15.22|0
1739412900000|2025-02-13 02:15:00|17.16|15.22|17.1|15.17|17.17|15.23|17.1|15.16|0
1739413200000|2025-02-13 02:20:00|17.11|15.16|17.13|15.19|17.13|15.19|17.1|15.16|0
1739413500000|2025-02-13 02:25:00|17.12|15.2|17.1|15.17|17.14|15.2|17.09|15.15|0
1739413800000|2025-02-13 02:30:00|17.09|15.16|17.1|15.17|17.1|15.17|17.09|15.15|0
1739414100000|2025-02-13 02:35:00|17.09|15.16|17.07|15.13|17.09|15.16|17.06|15.13|0
1739414400000|2025-02-13 02:40:00|17.08|15.14|17.06|15.12|17.1|15.17|17.06|15.12|0
1739414700000|2025-02-13 02:45:00|17.07|15.13|17.04|15.11|17.07|15.14|17.03|15.1|0
1739415000000|2025-02-13 02:50:00|17.05|15.12|17.07|15.13|17.08|15.15|17.05|15.11|0
1739415300000|2025-02-13 02:55:00|17.08|15.14|17.07|15.14|17.08|15.15|17.05|15.12|0
1739415600000|2025-02-13 03:00:00|17.06|15.13|17.06|15.13|17.07|15.14|17.05|15.12|0
1739415900000|2025-02-13 03:05:00|17.05|15.12|17|15.08|17.05|15.12|16.98|15.06|0
1739416200000|2025-02-13 03:10:00|16.99|15.07|16.98|15.06|16.99|15.07|16.98|15.05|0
1739416500000|2025-02-13 03:15:00|16.68|15.18|16.67|15.17|16.68|15.18|16.65|15.15|0
1739416800000|2025-02-13 03:20:00|16.66|15.16|16.62|15.12|16.68|15.18|16.62|15.12|0
1739417100000|2025-02-13 03:25:00|16.63|15.13|16.68|15.18|16.68|15.18|16.62|15.12|0
1739417400000|2025-02-13 03:30:00|16.94|15.02|16.92|15|16.94|15.03|16.89|14.98|0
1739417700000|2025-02-13 03:35:00|16.91|14.99|16.91|14.99|16.92|15.01|16.91|14.99|0
1739418000000|2025-02-13 03:40:00|16.92|15|16.91|15|16.92|15.01|16.91|14.99|0
1739418300000|2025-02-13 03:45:00|16.9|14.99|16.9|14.99|16.91|15|16.89|14.98|0
1739418600000|2025-02-13 03:50:00|16.91|15|16.93|15.01|16.93|15.01|16.9|14.99|0
1739418900000|2025-02-13 03:55:00|16.92|15|16.93|15.01|16.95|15.03|16.91|15|0
1739419200000|2025-02-13 04:00:00|16.59|15.09|16.55|15.05|16.63|15.13|16.55|15.05|0
1739419500000|2025-02-13 04:05:00|16.59|15.09|16.55|15.05|16.59|15.09|16.47|14.97|0
1739419800000|2025-02-13 04:10:00|16.54|15.04|16.55|15.05|16.56|15.06|16.52|15.02|0
1739420100000|2025-02-13 04:15:00|16.84|14.94|16.83|14.93|16.85|14.94|16.82|14.92|0
1739420400000|2025-02-13 04:20:00|16.84|14.92|16.84|14.93|16.86|14.95|16.84|14.92|0
1739420700000|2025-02-13 04:25:00|16.85|14.94|16.86|14.95|16.87|14.96|16.82|14.92|0
1739421000000|2025-02-13 04:30:00|16.85|14.94|16.83|14.93|16.86|14.95|16.83|14.93|0
1739421300000|2025-02-13 04:35:00|16.84|14.94|16.82|14.92|16.86|14.95|16.81|14.91|0
1739421600000|2025-02-13 04:40:00|16.83|14.91|16.83|14.92|16.84|14.93|16.82|14.91|0
1739421900000|2025-02-13 04:45:00|16.84|14.93|16.88|14.97|16.88|14.97|16.83|14.92|0
1739422200000|2025-02-13 04:50:00|16.89|14.98|16.89|14.98|16.89|14.98|16.87|14.96|0
1739422500000|2025-02-13 04:55:00|16.88|14.97|16.91|15|16.91|15|16.88|14.97|0
1739422800000|2025-02-13 05:00:00|16.9|14.99|16.88|14.97|16.9|14.99|16.87|14.96|0
1739423100000|2025-02-13 05:05:00|16.89|14.96|16.88|14.96|16.9|14.99|16.86|14.95|0
1739423400000|2025-02-13 05:10:00|16.89|14.97|16.9|14.99|16.92|15|16.88|14.97|0
1739423700000|2025-02-13 05:15:00|16.91|15|16.9|14.99|16.91|15|16.89|14.98|0
1739424000000|2025-02-13 05:20:00|16.89|14.98|16.91|14.99|16.92|15|16.89|14.97|0
1739424300000|2025-02-13 05:25:00|16.92|15|16.92|15|16.92|15.01|16.9|14.99|0
1739424600000|2025-02-13 05:30:00|16.91|14.99|16.92|15.01|16.92|15.01|16.91|14.99|0
1739424900000|2025-02-13 05:35:00|16.93|15|16.93|15.01|16.93|15.02|16.9|14.99|0
1739425200000|2025-02-13 05:40:00|16.94|15.02|16.97|15.05|16.99|15.07|16.93|15.01|0
1739425500000|2025-02-13 05:45:00|16.96|15.04|16.93|15.01|16.97|15.05|16.93|15.01|0
1739425800000|2025-02-13 05:50:00|16.92|15|16.95|15.03|16.96|15.04|16.92|15|0
1739426100000|2025-02-13 05:55:00|16.96|15.04|16.94|15.03|16.96|15.04|16.94|15.03|0
1739426400000|2025-02-13 06:00:00|16.95|15.02|16.93|15.02|16.95|15.03|16.91|14.99|0
1739426700000|2025-02-13 06:05:00|16.94|15.03|16.89|14.98|16.94|15.03|16.89|14.98|0
1739427000000|2025-02-13 06:10:00|16.91|14.99|16.9|14.98|16.92|15.01|16.86|14.95|0
1739427300000|2025-02-13 06:15:00|16.89|14.97|16.89|14.97|16.9|14.98|16.88|14.97|0
1739427600000|2025-02-13 06:20:00|16.9|14.98|16.93|15.01|16.95|15.03|16.89|14.97|0
1739427900000|2025-02-13 06:25:00|16.94|15.02|16.91|15|16.95|15.03|16.91|14.99|0
1739428200000|2025-02-13 06:30:00|16.92|14.99|16.88|14.97|16.92|14.99|16.86|14.96|0
1739428500000|2025-02-13 06:35:00|16.89|14.98|16.84|14.94|16.89|14.98|16.83|14.92|0
1739428800000|2025-02-13 06:40:00|16.83|14.93|16.92|15|16.93|15.01|16.83|14.93|0
1739429100000|2025-02-13 06:45:00|16.91|14.99|17|15.07|17|15.07|16.91|14.99|0
1739429400000|2025-02-13 06:50:00|16.99|15.06|16.99|15.06|17|15.07|16.97|15.05|0
1739429700000|2025-02-13 06:55:00|17|15.07|17|15.08|17.01|15.09|16.99|15.06|0
1739430000000|2025-02-13 07:00:00|17.01|15.09|17|15.08|17.04|15.11|16.98|15.06|0
1739430300000|2025-02-13 07:05:00|17.01|15.07|17.02|15.09|17.08|15.15|16.99|15.07|0
1739430600000|2025-02-13 07:10:00|17.01|15.08|17.02|15.09|17.03|15.1|16.97|15.05|0
1739430900000|2025-02-13 07:15:00|17.03|15.1|16.98|15.06|17.04|15.11|16.98|15.05|0
1739431200000|2025-02-13 07:20:00|16.97|15.05|17.01|15.08|17.01|15.09|16.97|15.05|0
1739431500000|2025-02-13 07:25:00|17.02|15.09|17|15.08|17.05|15.12|16.98|15.06|0
1739431800000|2025-02-13 07:30:00|17.02|15.1|17.11|15.18|17.12|15.18|17|15.07|0
1739432100000|2025-02-13 07:35:00|17.12|15.19|17.1|15.17|17.15|15.21|17.09|15.16|0
1739432400000|2025-02-13 07:40:00|17.11|15.18|17.17|15.23|17.17|15.23|17.1|15.17|0
1739432700000|2025-02-13 07:45:00|17.16|15.21|17.19|15.25|17.21|15.26|17.14|15.2|0
1739433000000|2025-02-13 07:50:00|17.2|15.24|17.3|15.34|17.3|15.34|17.18|15.24|0
1739433300000|2025-02-13 07:55:00|17.29|15.33|17.2|15.26|17.29|15.33|17.2|15.26|0
1739433600000|2025-02-13 08:00:00|17.23|15.28|17.21|15.26|17.29|15.34|17.21|15.26|0
1739433900000|2025-02-13 08:05:00|17.2|15.25|17.35|15.39|17.36|15.4|17.19|15.24|0
1739434200000|2025-02-13 08:10:00|17.37|15.4|17.26|15.31|17.47|15.49|17.24|15.29|0
1739434500000|2025-02-13 08:15:00|17.27|15.32|17.37|15.41|17.46|15.48|17.27|15.32|0
1739434800000|2025-02-13 08:20:00|17.39|15.42|17.55|15.56|17.6|15.6|17.34|15.38|0
1739435100000|2025-02-13 08:25:00|17.56|15.57|17.62|15.63|17.71|15.7|17.56|15.57|0
1739435400000|2025-02-13 08:30:00|17.64|15.64|17.7|15.69|17.73|15.72|17.35|15.39|0
1739435700000|2025-02-13 08:35:00|17.71|15.71|17.72|15.72|17.81|15.79|17.63|15.64|0
1739436000000|2025-02-13 08:40:00|17.71|15.71|17.62|15.62|17.76|15.75|17.6|15.61|0
1739436300000|2025-02-13 08:45:00|17.61|15.61|17.63|15.63|17.66|15.66|17.57|15.58|0
1739436600000|2025-02-13 08:50:00|17.64|15.64|17.67|15.67|17.7|15.7|17.63|15.63|0
1739436900000|2025-02-13 08:55:00|17.68|15.68|17.69|15.69|17.74|15.73|17.66|15.66|0
1739437200000|2025-02-13 09:00:00|17.75|15.74|17.73|15.72|17.89|15.86|17.7|15.69|0
1739437500000|2025-02-13 09:05:00|17.72|15.71|17.71|15.7|17.77|15.76|17.68|15.68|0
1739437800000|2025-02-13 09:10:00|17.7|15.69|17.59|15.6|17.73|15.73|17.56|15.57|0
1739438100000|2025-02-13 09:15:00|17.58|15.59|17.41|15.44|17.59|15.6|17.41|15.44|0
1739438400000|2025-02-13 09:20:00|17.4|15.43|17.38|15.42|17.45|15.47|17.36|15.4|0
1739438700000|2025-02-13 09:25:00|17.37|15.41|17.34|15.37|17.38|15.42|17.29|15.33|0
1739439000000|2025-02-13 09:30:00|17.33|15.36|17.31|15.35|17.36|15.4|17.29|15.33|0
1739439300000|2025-02-13 09:35:00|17.32|15.36|17.3|15.34|17.36|15.4|17.28|15.32|0
1739439600000|2025-02-13 09:40:00|17.31|15.35|17.28|15.32|17.31|15.35|17.2|15.26|0
1739439900000|2025-02-13 09:45:00|17.29|15.33|17.21|15.26|17.3|15.35|17.19|15.25|0
1739440200000|2025-02-13 09:50:00|17.22|15.27|17.22|15.27|17.25|15.29|17.2|15.25|0
1739440500000|2025-02-13 09:55:00|17.21|15.26|17.23|15.28|17.25|15.3|17.21|15.26|0
1739440800000|2025-02-13 10:00:00|17.21|15.26|17.23|15.28|17.23|15.28|17.19|15.24|0
1739441100000|2025-02-13 10:05:00|17.24|15.29|17.25|15.3|17.35|15.39|17.21|15.26|0
1739441400000|2025-02-13 10:10:00|17.26|15.29|17.2|15.26|17.26|15.31|17.18|15.23|0
1739441700000|2025-02-13 10:15:00|17.21|15.25|17.22|15.27|17.23|15.28|17.18|15.23|0
1739442000000|2025-02-13 10:20:00|17.23|15.28|17.25|15.3|17.27|15.31|17.19|15.25|0
1739442300000|2025-02-13 10:25:00|17.27|15.31|17.26|15.31|17.27|15.31|17.24|15.29|0
1739442600000|2025-02-13 10:30:00|17.27|15.3|17.21|15.26|17.3|15.34|17.19|15.24|0
1739442900000|2025-02-13 10:35:00|17.2|15.25|17.12|15.19|17.2|15.26|17.12|15.19|0
1739443200000|2025-02-13 10:40:00|17.13|15.18|17.1|15.16|17.13|15.19|17.1|15.16|0
1739443500000|2025-02-13 10:45:00|17.09|15.17|17.12|15.18|17.15|15.21|17.09|15.16|0
1739443800000|2025-02-13 10:50:00|17.13|15.19|17.14|15.2|17.16|15.22|17.12|15.18|0
1739444100000|2025-02-13 10:55:00|17.13|15.19|17.14|15.2|17.16|15.21|17.1|15.17|0
1739444400000|2025-02-13 11:00:00|17.13|15.19|17.15|15.21|17.17|15.23|17.12|15.18|0
1739444700000|2025-02-13 11:05:00|17.14|15.2|17.13|15.19|17.16|15.22|17.11|15.17|0
1739445000000|2025-02-13 11:10:00|17.11|15.18|17.08|15.15|17.14|15.2|17.08|15.15|0
1739445300000|2025-02-13 11:15:00|17.09|15.16|17.36|15.4|17.41|15.44|17.08|15.15|0
1739445600000|2025-02-13 11:20:00|17.34|15.39|17.33|15.37|17.34|15.39|17.3|15.34|0
1739445900000|2025-02-13 11:25:00|17.32|15.36|17.32|15.36|17.33|15.36|17.29|15.33|0
1739446200000|2025-02-13 11:30:00|17.31|15.35|17.31|15.35|17.33|15.37|17.3|15.34|0
1739446500000|2025-02-13 11:35:00|17.3|15.34|17.3|15.35|17.31|15.35|17.29|15.33|0
1739446800000|2025-02-13 11:40:00|17.31|15.36|17.32|15.36|17.33|15.37|17.3|15.34|0
1739447100000|2025-02-13 11:45:00|17.31|15.35|17.49|15.51|17.7|15.7|17.29|15.33|0
1739447400000|2025-02-13 11:50:00|17.48|15.5|17.63|15.63|17.75|15.74|17.43|15.46|0
1739447700000|2025-02-13 11:55:00|17.64|15.64|17.52|15.53|17.72|15.71|17.48|15.5|0
1739448000000|2025-02-13 12:00:00|17.48|15.5|17.49|15.51|17.56|15.57|17.44|15.47|0
1739448300000|2025-02-13 12:05:00|17.48|15.5|17.56|15.57|17.59|15.6|17.44|15.47|0
1739448600000|2025-02-13 12:10:00|17.54|15.56|17.68|15.68|17.72|15.71|17.54|15.56|0
1739448900000|2025-02-13 12:15:00|17.69|15.69|17.69|15.69|17.72|15.71|17.6|15.6|0
1739449200000|2025-02-13 12:20:00|17.67|15.67|17.62|15.63|17.69|15.69|17.59|15.6|0
1739449500000|2025-02-13 12:25:00|17.59|15.59|17.56|15.57|17.59|15.59|17.51|15.52|0
1739449800000|2025-02-13 12:30:00|17.57|15.58|17.5|15.52|17.57|15.58|17.49|15.51|0
1739450100000|2025-02-13 12:35:00|17.51|15.53|17.52|15.53|17.53|15.54|17.49|15.51|0
1739450400000|2025-02-13 12:40:00|17.51|15.52|17.51|15.53|17.55|15.57|17.48|15.5|0
1739450700000|2025-02-13 12:45:00|17.52|15.54|17.59|15.6|17.64|15.64|17.52|15.54|0
1739451000000|2025-02-13 12:50:00|17.6|15.61|17.54|15.55|17.71|15.71|17.54|15.55|0
1739451300000|2025-02-13 12:55:00|17.53|15.54|17.54|15.55|17.61|15.61|17.52|15.54|0
1739451600000|2025-02-13 13:00:00|17.56|15.57|17.57|15.58|17.6|15.61|17.55|15.56|0
1739451900000|2025-02-13 13:05:00|17.58|15.59|17.58|15.59|17.62|15.63|17.56|15.57|0
1739452200000|2025-02-13 13:10:00|17.59|15.6|17.64|15.64|17.64|15.64|17.55|15.57|0
1739452500000|2025-02-13 13:15:00|17.65|15.65|17.55|15.57|17.67|15.67|17.54|15.56|0
1739452800000|2025-02-13 13:20:00|17.54|15.56|17.55|15.56|17.57|15.58|17.52|15.53|0
1739453100000|2025-02-13 13:25:00|17.54|15.57|17.5|15.52|17.59|15.6|17.5|15.52|0
1739453400000|2025-02-13 13:30:00|17.37|15.4|17.19|15.25|17.77|15.75|17.05|15.12|0
1739453700000|2025-02-13 13:35:00|17.17|15.23|17.07|15.14|17.18|15.24|16.98|15.06|0
1739454000000|2025-02-13 13:40:00|17.1|15.16|17.03|15.1|17.1|15.17|16.93|15.01|0
1739454300000|2025-02-13 13:45:00|17.05|15.12|17.05|15.12|17.21|15.26|17.04|15.11|0
1739454600000|2025-02-13 13:50:00|17.07|15.13|17.14|15.2|17.18|15.23|17.01|15.08|0
1739454900000|2025-02-13 13:55:00|17.17|15.23|17.02|15.1|17.55|15.56|17.01|15.08|0
1739455200000|2025-02-13 14:00:00|17.03|15.11|17.06|15.13|17.12|15.18|17.03|15.11|0
1739455500000|2025-02-13 14:05:00|17.04|15.11|17.1|15.16|17.17|15.23|17.04|15.11|0
1739455800000|2025-02-13 14:10:00|17.09|15.15|17.05|15.12|17.12|15.18|17.04|15.11|0
1739456100000|2025-02-13 14:15:00|17.07|15.13|17.06|15.13|17.14|15.2|17.05|15.12|0
1739456400000|2025-02-13 14:20:00|17.07|15.14|16.99|15.07|17.07|15.14|16.98|15.06|0
1739456700000|2025-02-13 14:25:00|17.01|15.08|17.04|15.11|17.12|15.18|16.99|15.07|0
1739457000000|2025-02-13 14:30:00|17.07|15.14|17.03|15.11|17.15|15.2|16.86|14.95|0
1739457300000|2025-02-13 14:35:00|17.04|15.12|17.32|15.36|17.49|15.51|17|15.07|0
1739457600000|2025-02-13 14:40:00|17.33|15.37|17.08|15.14|17.42|15.45|17.07|15.14|0
1739457900000|2025-02-13 14:45:00|17.07|15.13|17.22|15.27|17.27|15.31|16.99|15.06|0
1739458200000|2025-02-13 14:50:00|17.23|15.28|17.1|15.17|17.27|15.31|17.08|15.15|0
1739458500000|2025-02-13 14:55:00|17.11|15.18|16.95|15.03|17.12|15.18|16.86|14.95|0
1739458800000|2025-02-13 15:00:00|16.89|14.98|16.84|14.93|16.93|15.01|16.61|14.73|0
1739459100000|2025-02-13 15:05:00|16.83|14.92|16.93|15.01|17.12|15.18|16.66|14.77|0
1739459400000|2025-02-13 15:10:00|16.94|15.02|16.8|14.9|16.94|15.02|16.7|14.81|0
1739459700000|2025-02-13 15:15:00|16.77|14.88|16.49|14.62|16.78|14.88|16.49|14.62|0
1739460000000|2025-02-13 15:20:00|16.65|14.77|16.49|14.62|16.73|14.84|16.43|14.57|0
1739460300000|2025-02-13 15:25:00|16.47|14.61|16.52|14.65|16.67|14.79|16.36|14.51|0
1739460600000|2025-02-13 15:30:00|16.53|14.66|16.41|14.55|16.55|14.68|16.37|14.51|0
1739460900000|2025-02-13 15:35:00|16.42|14.56|16.22|14.38|16.43|14.57|16.17|14.34|0
1739461200000|2025-02-13 15:40:00|16.21|14.37|16.29|14.44|16.63|14.75|16.12|14.3|0
1739461500000|2025-02-13 15:45:00|16.28|14.45|16.33|14.48|16.37|14.52|16.26|14.42|0
1739461800000|2025-02-13 15:50:00|16.35|14.5|16.37|14.52|16.42|14.57|16.3|14.46|0
1739462100000|2025-02-13 15:55:00|16.39|14.53|16.34|14.49|16.49|14.62|16.34|14.49|0
1739462400000|2025-02-13 16:00:00|16.33|14.48|16.48|14.62|16.5|14.63|16.32|14.47|0
1739462700000|2025-02-13 16:05:00|16.49|14.61|16.43|14.57|16.49|14.63|16.35|14.5|0
1739463000000|2025-02-13 16:10:00|16.44|14.58|16.37|14.52|16.44|14.58|16.33|14.49|0
1739463300000|2025-02-13 16:15:00|16.38|14.53|16.38|14.52|16.51|14.64|16.37|14.52|0
1739463600000|2025-02-13 16:20:00|16.39|14.53|16.4|14.54|16.49|14.62|16.39|14.53|0
1739463900000|2025-02-13 16:25:00|16.39|14.55|16.6|14.72|16.64|14.75|16.39|14.55|0
1739464200000|2025-02-13 16:30:00|16.61|14.73|16.55|14.67|16.72|14.82|16.32|14.48|0
1739464500000|2025-02-13 16:35:00|16.54|14.66|16.62|14.74|16.63|14.75|16.49|14.63|0
1739464800000|2025-02-13 16:40:00|16.6|14.72|16.74|14.85|16.8|14.9|16.55|14.68|0
1739465100000|2025-02-13 16:45:00|16.76|14.86|16.73|14.83|16.76|14.86|16.72|14.82|0
1739465400000|2025-02-13 16:50:00|16.75|14.84|16.86|14.95|16.88|14.97|16.67|14.78|0
1739465700000|2025-02-13 16:55:00|16.89|14.97|16.79|14.89|16.94|15.02|16.74|14.84|0
1739466000000|2025-02-13 17:00:00|16.81|14.9|16.66|14.78|16.93|15.01|16.65|14.77|0
1739466300000|2025-02-13 17:05:00|16.69|14.8|16.66|14.78|16.7|14.81|16.57|14.7|0
1739466600000|2025-02-13 17:10:00|16.65|14.77|16.74|14.84|16.81|14.91|16.63|14.74|0
1739466900000|2025-02-13 17:15:00|16.73|14.83|16.77|14.87|16.77|14.87|16.68|14.79|0
1739467200000|2025-02-13 17:20:00|16.76|14.88|16.63|14.75|16.77|14.88|16.62|14.74|0
1739467500000|2025-02-13 17:25:00|16.64|14.76|16.63|14.75|16.68|14.79|16.59|14.72|0
1739467800000|2025-02-13 17:30:00|16.64|14.76|16.62|14.74|16.72|14.83|16.61|14.73|0
1739468100000|2025-02-13 17:35:00|16.63|14.75|16.64|14.75|16.65|14.76|16.59|14.71|0
1739468400000|2025-02-13 17:40:00|16.63|14.73|16.63|14.74|16.69|14.8|16.6|14.72|0
1739468700000|2025-02-13 17:45:00|16.64|14.75|16.49|14.63|16.64|14.75|16.47|14.6|0
1739469000000|2025-02-13 17:50:00|16.5|14.64|16.61|14.73|16.66|14.77|16.5|14.64|0
1739469300000|2025-02-13 17:55:00|16.62|14.74|16.75|14.85|16.88|14.97|16.6|14.72|0
1739469600000|2025-02-13 18:00:00|16.74|14.84|16.79|14.88|16.88|14.97|16.67|14.78|0
1739469900000|2025-02-13 18:05:00|16.78|14.91|16.78|14.88|16.82|14.92|16.76|14.86|0
1739470200000|2025-02-13 18:10:00|16.79|14.89|16.71|14.82|16.82|14.92|16.68|14.79|0
1739470500000|2025-02-13 18:15:00|16.7|14.81|17.03|15.1|17.11|15.18|16.7|14.81|0
1739470800000|2025-02-13 18:20:00|17.08|15.15|16.78|14.88|17.08|15.15|16.74|14.85|0
1739471100000|2025-02-13 18:25:00|16.75|14.86|16.7|14.81|16.79|14.89|16.64|14.75|0
1739471400000|2025-02-13 18:30:00|16.72|14.82|16.67|14.78|16.75|14.85|16.62|14.74|0
1739471700000|2025-02-13 18:35:00|16.68|14.8|16.52|14.65|16.69|14.8|16.52|14.65|0
1739472000000|2025-02-13 18:40:00|16.49|14.63|16.68|14.79|17.02|15.09|16.48|14.62|0
1739472300000|2025-02-13 18:45:00|16.72|14.83|16.43|14.57|16.77|14.87|16.38|14.52|0
1739472600000|2025-02-13 18:50:00|16.42|14.56|16.43|14.57|16.64|14.76|16.37|14.52|0
1739472900000|2025-02-13 18:55:00|16.4|14.54|16.53|14.66|16.69|14.8|16.21|14.37|0
1739473200000|2025-02-13 19:00:00|16.43|14.57|16.22|14.39|16.44|14.58|16.22|14.38|0
1739473500000|2025-02-13 19:05:00|16.23|14.4|16.11|14.29|16.28|14.44|16.06|14.24|0
1739473800000|2025-02-13 19:10:00|16.09|14.27|16.12|14.29|16.31|14.46|16.09|14.26|0
1739474100000|2025-02-13 19:15:00|16.13|14.3|16.05|14.24|16.13|14.31|16|14.18|0
1739474400000|2025-02-13 19:20:00|16.06|14.23|16.09|14.27|16.11|14.29|15.99|14.18|0
1739474700000|2025-02-13 19:25:00|16.1|14.28|16.03|14.22|16.12|14.3|16.02|14.21|0
1739475000000|2025-02-13 19:30:00|16.04|14.23|15.91|14.11|16.08|14.26|15.89|14.09|0
1739475300000|2025-02-13 19:35:00|15.93|14.13|15.87|14.07|15.94|14.14|15.82|14.03|0
1739475600000|2025-02-13 19:40:00|15.88|14.08|15.94|14.13|15.96|14.16|15.88|14.08|0
1739475900000|2025-02-13 19:45:00|15.95|14.14|15.88|14.08|15.97|14.16|15.87|14.07|0
1739476200000|2025-02-13 19:50:00|15.87|14.07|15.74|13.96|15.87|14.07|15.69|13.91|0
1739476500000|2025-02-13 19:55:00|15.72|13.94|15.82|14.03|15.86|14.06|15.72|13.94|0
1739476800000|2025-02-13 20:00:00|15.81|14.02|15.75|13.96|15.83|14.04|15.71|13.93|0
1739477100000|2025-02-13 20:05:00|15.76|13.98|15.69|13.91|15.77|13.99|15.65|13.88|0
1739477400000|2025-02-13 20:10:00|15.7|13.93|15.69|13.91|15.74|13.96|15.65|13.88|0
1739477700000|2025-02-13 20:15:00|15.68|13.9|15.56|13.8|15.69|13.91|15.54|13.78|0
1739478000000|2025-02-13 20:20:00|15.57|13.81|15.66|13.89|15.67|13.89|15.55|13.79|0
1739478300000|2025-02-13 20:25:00|15.67|13.9|15.58|13.82|15.72|13.94|15.58|13.82|0
1739478600000|2025-02-13 20:30:00|15.66|13.88|15.68|13.91|15.71|13.93|15.62|13.85|0
1739478900000|2025-02-13 20:35:00|15.69|13.9|15.61|13.85|15.7|13.92|15.61|13.84|0
1739479200000|2025-02-13 20:40:00|15.6|13.84|15.72|13.94|15.73|13.95|15.6|13.84|0
1739479500000|2025-02-13 20:45:00|15.73|13.95|15.63|13.86|15.74|13.96|15.62|13.85|0
1739479800000|2025-02-13 20:50:00|15.64|13.87|15.63|13.86|15.71|13.93|15.59|13.83|0
1739480100000|2025-02-13 20:55:00|15.61|13.84|15.87|14.08|16.02|14.21|15.56|13.8|0
1739480400000|2025-02-13 21:00:00|15.85|14.05|15.98|14.17|15.98|14.17|15.85|14.05|0
1739480700000|2025-02-13 21:05:00|15.97|14.16|15.86|14.07|16|14.19|15.83|14.04|0
1739481000000|2025-02-13 21:10:00|15.88|14.08|15.94|14.13|15.94|14.13|15.86|14.07|0
1739481300000|2025-02-13 21:15:00|15.93|14.03|16.05|14.05|16.05|14.05|15.93|14|0
1739481600000|2025-02-13 21:20:00|16.06|14.06|16.04|14.04|16.08|14.08|16.03|14.03|0
1739481900000|2025-02-13 21:25:00|16.03|14.03|16.03|14.03|16.05|14.05|16.01|14.01|0
1739482200000|2025-02-13 21:30:00|16.04|14.04|16.02|14.02|16.05|14.05|16.01|14.01|0
1739482500000|2025-02-13 21:35:00|16.01|14.01|16|14|16.01|14.01|16|14|0
1739482800000|2025-02-13 21:40:00|16.01|14.01|15.97|13.97|16.01|14.01|15.97|13.97|0
1739483100000|2025-02-13 21:45:00|15.98|13.98|15.95|13.95|15.98|13.98|15.94|13.94|0
1739483400000|2025-02-13 21:50:00|15.96|13.96|15.99|13.99|16|14|15.96|13.96|0
1739483700000|2025-02-13 21:55:00|16|14|16.04|14.04|16.04|14.04|15.98|13.98|0
1739484000000|2025-02-13 22:00:00|16.03|14.03|16.05|14.05|16.06|14.06|16.02|14.02|0
1739484300000|2025-02-13 22:05:00|16.06|14.06|16.04|14.04|16.06|14.06|16.04|14.04|0
1739484600000|2025-02-13 22:10:00|16.03|14.03|16.03|14.03|16.04|14.04|16.03|14.03|0
1739484900000|2025-02-13 22:15:00|16.04|14.04|16.03|14.03|16.04|14.04|16.03|14.03|0
1739485200000|2025-02-13 22:20:00|16.04|14.04|16.02|14.02|16.04|14.04|16.02|14.02|0
1739486400000|2025-02-13 22:40:00|16.01|14.01|16.01|14.01|16.01|14.01|16.01|14.01|0
1739486700000|2025-02-13 22:45:00|16.02|14.02|16.04|14.04|16.05|14.05|16.02|14.02|0
1739487000000|2025-02-13 22:50:00|16.05|14.05|16.05|14.05|16.07|14.07|16.05|14.05|0
1739487300000|2025-02-13 22:55:00|16.04|14.04|16.04|14.04|16.05|14.05|16.03|14.03|0
1739487600000|2025-02-13 23:00:00|16.03|14.03|16.01|14.01|16.03|14.03|15.93|13.93|0
1739487900000|2025-02-13 23:05:00|15.99|13.99|15.99|13.99|16.02|14.02|15.97|13.97|0
1739488200000|2025-02-13 23:10:00|15.98|13.98|15.94|13.94|16|14|15.92|13.92|0
1739488500000|2025-02-13 23:15:00|15.93|13.93|15.95|13.95|15.97|13.97|15.93|13.93|0
1739488800000|2025-02-13 23:20:00|15.96|13.96|15.89|13.89|15.96|13.96|15.87|13.87|0
1739489100000|2025-02-13 23:25:00|15.9|13.9|15.89|13.89|15.9|13.9|15.87|13.87|0
1739489400000|2025-02-13 23:30:00|15.9|13.9|15.99|13.99|16.01|14.01|15.89|13.89|0
1739489700000|2025-02-13 23:35:00|15.98|13.98|15.98|13.98|16|14|15.96|13.96|0
1739490000000|2025-02-13 23:40:00|15.97|13.97|15.97|13.97|15.99|13.99|15.96|13.96|0
1739490300000|2025-02-13 23:45:00|15.96|13.96|15.95|13.95|15.97|13.97|15.95|13.95|0
1739490600000|2025-02-13 23:50:00|15.96|13.96|15.97|13.97|15.97|13.97|15.95|13.95|0
1739490900000|2025-02-13 23:55:00|15.96|13.96|15.96|13.96|15.98|13.98|15.94|13.94|0
1739491200000|2025-02-14 00:00:00|15.95|13.95|15.93|13.93|15.95|13.95|15.88|13.88|0
1739491500000|2025-02-14 00:05:00|15.94|13.94|16|14|16|14|15.93|13.93|0
1739491800000|2025-02-14 00:10:00|16.01|14.01|15.98|13.98|16.02|14.02|15.96|13.96|0
1739492100000|2025-02-14 00:15:00|15.97|13.97|15.9|13.9|15.97|13.97|15.9|13.9|0
1739492400000|2025-02-14 00:20:00|15.91|13.91|15.91|13.91|15.92|13.92|15.88|13.88|0
1739492700000|2025-02-14 00:25:00|15.9|13.9|15.88|13.88|15.9|13.9|15.86|13.86|0
1739493000000|2025-02-14 00:30:00|15.85|14.05|15.88|14.08|15.88|14.08|15.85|14.05|0
1739493300000|2025-02-14 00:35:00|15.87|14.07|15.87|14.07|15.88|14.08|15.86|14.06|0
1739493600000|2025-02-14 00:40:00|15.86|14.06|15.84|14.04|15.88|14.08|15.84|14.04|0
1739493900000|2025-02-14 00:45:00|15.89|13.89|15.91|13.91|15.92|13.92|15.89|13.89|0
1739494200000|2025-02-14 00:50:00|15.92|13.92|15.89|13.89|15.92|13.92|15.88|13.88|0
1739494500000|2025-02-14 00:55:00|15.9|13.9|15.91|13.91|15.92|13.92|15.9|13.9|0
1739494800000|2025-02-14 01:00:00|15.92|13.92|15.89|13.89|15.92|13.92|15.89|13.89|0
1739495100000|2025-02-14 01:05:00|15.87|13.87|15.84|13.84|15.87|13.87|15.81|13.81|0
1739495400000|2025-02-14 01:10:00|15.83|13.83|15.84|13.84|15.85|13.85|15.83|13.83|0
1739495700000|2025-02-14 01:15:00|15.83|13.83|15.86|13.86|15.9|13.9|15.83|13.83|0
1739496000000|2025-02-14 01:20:00|15.85|13.85|15.84|13.84|15.85|13.85|15.81|13.81|0
1739496300000|2025-02-14 01:25:00|15.85|13.85|15.8|13.8|15.85|13.85|15.79|13.79|0
1739496600000|2025-02-14 01:30:00|15.69|13.91|15.59|13.83|15.71|13.93|15.58|13.82|0
1739496900000|2025-02-14 01:35:00|15.61|13.84|15.58|13.81|15.64|13.87|15.56|13.8|0
1739497200000|2025-02-14 01:40:00|15.57|13.8|15.57|13.81|15.6|13.83|15.55|13.79|0
1739497500000|2025-02-14 01:45:00|15.58|13.82|15.59|13.83|15.6|13.83|15.56|13.8|0
1739497800000|2025-02-14 01:50:00|15.6|13.82|15.56|13.79|15.6|13.83|15.55|13.79|0
1739498100000|2025-02-14 01:55:00|15.55|13.78|15.51|13.76|15.56|13.78|15.51|13.76|0
1739498400000|2025-02-14 02:00:00|15.53|13.77|15.51|13.76|15.54|13.78|15.51|13.76|0
1739498700000|2025-02-14 02:05:00|15.52|13.75|15.49|13.74|15.52|13.76|15.48|13.73|0
1739499000000|2025-02-14 02:10:00|15.5|13.75|15.52|13.76|15.52|13.76|15.48|13.72|0
1739499300000|2025-02-14 02:15:00|15.51|13.75|15.51|13.75|15.54|13.78|15.5|13.75|0
1739499600000|2025-02-14 02:20:00|15.5|13.74|15.52|13.76|15.52|13.77|15.5|13.74|0
1739499900000|2025-02-14 02:25:00|15.51|13.77|15.52|13.77|15.52|13.77|15.51|13.75|0
1739500200000|2025-02-14 02:30:00|15.53|13.78|15.53|13.77|15.55|13.79|15.5|13.75|0
1739500500000|2025-02-14 02:35:00|15.52|13.76|15.48|13.73|15.52|13.76|15.48|13.73|0
1739500800000|2025-02-14 02:40:00|15.46|13.71|15.49|13.74|15.52|13.76|15.46|13.71|0
1739501100000|2025-02-14 02:45:00|15.5|13.75|15.51|13.75|15.51|13.75|15.49|13.73|0
1739501400000|2025-02-14 02:50:00|15.5|13.74|15.49|13.74|15.51|13.74|15.48|13.73|0
1739501700000|2025-02-14 02:55:00|15.5|13.75|15.5|13.74|15.52|13.76|15.5|13.74|0
1739502000000|2025-02-14 03:00:00|15.49|13.73|15.51|13.75|15.52|13.77|15.48|13.73|0
1739502300000|2025-02-14 03:05:00|15.52|13.76|15.55|13.79|15.56|13.79|15.51|13.76|0
1739502600000|2025-02-14 03:10:00|15.54|13.78|15.54|13.78|15.55|13.79|15.54|13.78|0
1739502900000|2025-02-14 03:15:00|15.54|14.06|15.54|14.06|15.56|14.08|15.54|14.06|0
1739503200000|2025-02-14 03:20:00|15.56|14.08|15.55|14.07|15.56|14.08|15.54|14.06|0
1739503500000|2025-02-14 03:25:00|15.56|14.08|15.54|14.06|15.56|14.08|15.51|14.04|0
1739503800000|2025-02-14 03:30:00|15.55|13.79|15.55|13.79|15.56|13.8|15.53|13.77|0
1739504100000|2025-02-14 03:35:00|15.54|13.78|15.53|13.77|15.55|13.79|15.53|13.77|0
1739504400000|2025-02-14 03:40:00|15.52|13.78|15.53|13.77|15.54|13.78|15.52|13.77|0
1739504700000|2025-02-14 03:45:00|15.55|14.07|15.5|14.02|15.55|14.07|15.47|14|0
1739505000000|2025-02-14 03:50:00|15.49|14.01|15.48|14.01|15.5|14.02|15.48|14|0
1739505300000|2025-02-14 03:55:00|15.49|14|15.45|13.98|15.51|14.03|15.44|13.97|0
1739505600000|2025-02-14 04:00:00|15.5|13.74|15.5|13.75|15.5|13.75|15.48|13.73|0
1739505900000|2025-02-14 04:05:00|15.49|13.74|15.51|13.75|15.52|13.76|15.48|13.72|0
1739506200000|2025-02-14 04:10:00|15.5|13.74|15.5|13.74|15.51|13.75|15.5|13.74|0
1739506500000|2025-02-14 04:15:00|15.51|13.75|15.51|13.75|15.51|13.75|15.5|13.74|0
1739506800000|2025-02-14 04:20:00|15.5|13.74|15.5|13.75|15.51|13.75|15.5|13.74|0
1739507100000|2025-02-14 04:25:00|15.49|13.74|15.5|13.75|15.5|13.75|15.48|13.73|0
1739507400000|2025-02-14 04:30:00|15.49|13.74|15.5|13.75|15.51|13.75|15.49|13.74|0
1739507700000|2025-02-14 04:35:00|15.49|13.74|15.48|13.73|15.5|13.75|15.48|13.73|0
1739508000000|2025-02-14 04:40:00|15.49|13.72|15.48|13.72|15.49|13.74|15.48|13.72|0
1739508300000|2025-02-14 04:45:00|15.47|13.73|15.47|13.71|15.48|13.73|15.47|13.71|0
1739508600000|2025-02-14 04:50:00|15.48|13.72|15.48|13.73|15.49|13.74|15.48|13.72|0
1739508900000|2025-02-14 04:55:00|15.47|13.72|15.47|13.72|15.47|13.72|15.47|13.72|0
1739509200000|2025-02-14 05:00:00|15.46|13.71|15.46|13.71|15.47|13.72|15.45|13.7|0
1739509500000|2025-02-14 05:05:00|15.47|13.72|15.5|13.74|15.5|13.75|15.46|13.71|0
1739509800000|2025-02-14 05:10:00|15.49|13.73|15.49|13.74|15.5|13.75|15.49|13.73|0
1739510100000|2025-02-14 05:15:00|15.48|13.73|15.48|13.73|15.49|13.74|15.48|13.72|0
1739510400000|2025-02-14 05:20:00|15.49|13.72|15.49|13.74|15.5|13.74|15.49|13.72|0
1739510700000|2025-02-14 05:25:00|15.5|13.75|15.51|13.75|15.51|13.75|15.49|13.74|0
1739511000000|2025-02-14 05:30:00|15.49|14.02|15.53|14.05|15.55|14.07|15.48|14|0
1739511300000|2025-02-14 05:35:00|15.52|14.04|15.57|14.09|15.57|14.09|15.5|14.02|0
1739511600000|2025-02-14 05:40:00|15.56|14.08|15.57|14.09|15.6|14.11|15.55|14.06|0
1739511900000|2025-02-14 05:45:00|15.58|13.82|15.6|13.83|15.61|13.84|15.57|13.82|0
1739512200000|2025-02-14 05:50:00|15.59|13.82|15.58|13.82|15.6|13.83|15.58|13.81|0
1739512500000|2025-02-14 05:55:00|15.59|13.83|15.58|13.82|15.59|13.83|15.57|13.81|0
1739512800000|2025-02-14 06:00:00|15.59|14.09|15.58|14.1|15.6|14.11|15.56|14.08|0
1739513100000|2025-02-14 06:05:00|15.57|14.09|15.53|14.05|15.57|14.09|15.53|14.05|0
1739513400000|2025-02-14 06:10:00|15.52|14.04|15.53|14.05|15.54|14.06|15.51|14.03|0
1739513700000|2025-02-14 06:15:00|15.51|13.77|15.53|13.77|15.54|13.79|15.51|13.76|0
1739514000000|2025-02-14 06:20:00|15.54|13.78|15.56|13.79|15.56|13.8|15.54|13.78|0
1739514300000|2025-02-14 06:25:00|15.55|13.78|15.58|13.81|15.58|13.81|15.53|13.78|0
1739514600000|2025-02-14 06:30:00|15.59|14.11|15.57|14.09|15.65|14.16|15.57|14.09|0
1739514900000|2025-02-14 06:35:00|15.58|14.1|15.6|14.12|15.6|14.12|15.56|14.08|0
1739515200000|2025-02-14 06:40:00|15.59|14.11|15.57|14.09|15.59|14.11|15.57|14.09|0
1739515500000|2025-02-14 06:45:00|15.58|14.08|15.58|14.1|15.59|14.11|15.57|14.08|0
1739515800000|2025-02-14 06:50:00|15.59|14.09|15.59|14.1|15.6|14.11|15.56|14.08|0
1739516100000|2025-02-14 06:55:00|15.6|14.11|15.53|14.05|15.6|14.11|15.51|14.04|0
1739516400000|2025-02-14 07:00:00|15.54|14.06|15.47|14|15.54|14.06|15.46|13.98|0
1739516700000|2025-02-14 07:05:00|15.46|13.98|15.44|13.97|15.5|14.02|15.42|13.95|0
1739517000000|2025-02-14 07:10:00|15.43|13.96|15.4|13.94|15.46|13.98|15.4|13.93|0
1739517300000|2025-02-14 07:15:00|15.36|13.62|15.37|13.63|15.38|13.64|15.33|13.6|0
1739517600000|2025-02-14 07:20:00|15.38|13.64|15.39|13.65|15.39|13.65|15.35|13.61|0
1739517900000|2025-02-14 07:25:00|15.4|13.64|15.4|13.65|15.4|13.66|15.37|13.63|0
1739518200000|2025-02-14 07:30:00|15.44|13.97|15.48|14|15.5|14.03|15.43|13.96|0
1739518500000|2025-02-14 07:35:00|15.47|14.01|15.47|13.99|15.5|14.03|15.47|13.99|0
1739518800000|2025-02-14 07:40:00|15.48|14|15.46|13.99|15.49|14.02|15.46|13.99|0
1739519100000|2025-02-14 07:45:00|15.43|13.68|15.42|13.67|15.44|13.69|15.41|13.66|0
1739519400000|2025-02-14 07:50:00|15.43|13.68|15.43|13.68|15.44|13.69|15.42|13.67|0
1739519700000|2025-02-14 07:55:00|15.42|13.69|15.44|13.69|15.46|13.71|15.42|13.68|0
1739520000000|2025-02-14 08:00:00|15.46|13.71|15.49|13.73|15.54|13.78|15.45|13.7|0
1739520300000|2025-02-14 08:05:00|15.48|13.72|15.59|13.82|15.59|13.83|15.47|13.72|0
1739520600000|2025-02-14 08:10:00|15.61|13.83|15.59|13.83|15.62|13.85|15.56|13.8|0
1739520900000|2025-02-14 08:15:00|15.58|13.82|15.6|13.83|15.62|13.85|15.56|13.8|0
1739521200000|2025-02-14 08:20:00|15.61|13.84|15.57|13.81|15.61|13.84|15.53|13.77|0
1739521500000|2025-02-14 08:25:00|15.58|13.82|15.58|13.82|15.58|13.82|15.56|13.8|0
1739521800000|2025-02-14 08:30:00|15.59|13.83|15.57|13.81|15.61|13.84|15.55|13.79|0
1739522100000|2025-02-14 08:35:00|15.58|13.82|15.7|13.92|15.71|13.93|15.57|13.81|0
1739522400000|2025-02-14 08:40:00|15.69|13.91|15.72|13.94|15.74|13.95|15.66|13.89|0
1739522700000|2025-02-14 08:45:00|15.73|13.95|15.71|13.94|15.73|13.95|15.68|13.91|0
1739523000000|2025-02-14 08:50:00|15.73|13.95|15.72|13.94|15.78|14|15.71|13.93|0
1739523300000|2025-02-14 08:55:00|15.71|13.93|15.67|13.9|15.72|13.94|15.67|13.9|0
1739523600000|2025-02-14 09:00:00|15.7|13.92|15.6|13.83|15.73|13.95|15.6|13.83|0
1739523900000|2025-02-14 09:05:00|15.58|13.82|15.62|13.85|15.64|13.87|15.58|13.82|0
1739524200000|2025-02-14 09:10:00|15.6|13.84|15.59|13.82|15.62|13.85|15.56|13.8|0
1739524500000|2025-02-14 09:15:00|15.6|13.83|15.6|13.84|15.62|13.85|15.58|13.82|0
1739524800000|2025-02-14 09:20:00|15.59|13.83|15.63|13.86|15.64|13.87|15.59|13.83|0
1739525100000|2025-02-14 09:25:00|15.62|13.85|15.58|13.82|15.63|13.86|15.58|13.82|0
1739525400000|2025-02-14 09:30:00|15.73|14.23|15.68|14.18|15.75|14.25|15.64|14.15|0
1739525700000|2025-02-14 09:35:00|15.69|14.19|15.72|14.22|15.76|14.26|15.68|14.18|0
1739526000000|2025-02-14 09:40:00|15.74|14.24|15.75|14.25|15.79|14.29|15.72|14.22|0
1739526300000|2025-02-14 09:45:00|15.61|13.84|15.65|13.87|15.65|13.87|15.59|13.82|0
1739526600000|2025-02-14 09:50:00|15.69|13.88|15.69|13.91|15.74|13.96|15.67|13.88|0
1739526900000|2025-02-14 09:55:00|15.68|13.92|15.69|13.92|15.72|13.94|15.67|13.9|0
1739527200000|2025-02-14 10:00:00|15.7|13.94|15.73|13.95|15.75|13.96|15.69|13.92|0
1739527500000|2025-02-14 10:05:00|15.74|13.96|15.75|13.97|15.76|13.97|15.73|13.95|0
1739527800000|2025-02-14 10:10:00|15.74|13.96|15.78|14|15.82|14.03|15.73|13.95|0
1739528100000|2025-02-14 10:15:00|15.79|13.99|15.77|13.99|15.81|14.02|15.76|13.98|0
1739528400000|2025-02-14 10:20:00|15.78|13.98|15.85|14.05|15.86|14.06|15.76|13.98|0
1739528700000|2025-02-14 10:25:00|15.84|14.04|15.78|13.99|15.84|14.04|15.77|13.99|0
1739529000000|2025-02-14 10:30:00|15.79|14|15.8|14.01|15.8|14.01|15.75|13.97|0
1739529300000|2025-02-14 10:35:00|15.79|14.03|15.88|14.08|15.89|14.1|15.79|14.03|0
1739529600000|2025-02-14 10:40:00|15.89|14.09|15.85|14.06|15.89|14.09|15.81|14.02|0
1739529900000|2025-02-14 10:45:00|15.86|14.07|15.86|14.06|15.88|14.08|15.84|14.05|0
1739530200000|2025-02-14 10:50:00|15.87|14.07|15.87|14.08|15.93|14.12|15.86|14.06|0
1739530500000|2025-02-14 10:55:00|15.88|14.09|15.87|14.08|15.91|14.11|15.84|14.05|0
1739530800000|2025-02-14 11:00:00|15.88|14.09|15.94|14.14|15.96|14.15|15.88|14.09|0
1739531100000|2025-02-14 11:05:00|15.93|14.13|16.03|14.21|16.03|14.22|15.93|14.13|0
1739531400000|2025-02-14 11:10:00|16.02|14.2|16.01|14.2|16.02|14.2|15.96|14.16|0
1739531700000|2025-02-14 11:15:00|16|14.19|16|14.18|16.03|14.22|15.97|14.16|0
1739532000000|2025-02-14 11:20:00|16.01|14.19|16|14.19|16.03|14.22|15.99|14.18|0
1739532300000|2025-02-14 11:25:00|16.01|14.2|16.1|14.28|16.12|14.3|16|14.19|0
1739532600000|2025-02-14 11:30:00|16.11|14.29|16.05|14.23|16.11|14.29|16.04|14.23|0
1739532900000|2025-02-14 11:35:00|16.06|14.24|16.01|14.2|16.06|14.24|15.99|14.18|0
1739533200000|2025-02-14 11:40:00|16.02|14.19|16.05|14.23|16.08|14.26|16|14.19|0
1739533500000|2025-02-14 11:45:00|16.06|14.24|16.09|14.27|16.12|14.29|16.06|14.24|0
1739533800000|2025-02-14 11:50:00|16.1|14.28|16.09|14.27|16.12|14.29|16.07|14.25|0
1739534100000|2025-02-14 11:55:00|16.1|14.28|16|14.19|16.1|14.28|15.98|14.17|0
1739534400000|2025-02-14 12:00:00|15.99|14.18|15.97|14.16|16|14.19|15.93|14.12|0
1739534700000|2025-02-14 12:05:00|15.99|14.18|15.98|14.17|16.02|14.21|15.97|14.16|0
1739535000000|2025-02-14 12:10:00|15.97|14.16|15.94|14.14|15.97|14.16|15.92|14.11|0
1739535300000|2025-02-14 12:15:00|15.92|14.12|15.92|14.12|15.94|14.14|15.89|14.09|0
1739535600000|2025-02-14 12:20:00|15.93|14.13|15.93|14.13|15.96|14.16|15.92|14.12|0
1739535900000|2025-02-14 12:25:00|15.95|14.14|15.95|14.15|15.95|14.15|15.91|14.11|0
1739536200000|2025-02-14 12:30:00|15.94|14.13|15.95|14.15|15.95|14.15|15.91|14.11|0
1739536500000|2025-02-14 12:35:00|15.94|14.14|15.94|14.14|15.97|14.16|15.92|14.12|0
1739536800000|2025-02-14 12:40:00|15.93|14.13|15.97|14.16|15.98|14.17|15.93|14.12|0
1739537100000|2025-02-14 12:45:00|15.96|14.15|15.97|14.16|15.99|14.18|15.96|14.15|0
1739537400000|2025-02-14 12:50:00|15.98|14.17|15.97|14.16|15.98|14.17|15.95|14.14|0
1739537700000|2025-02-14 12:55:00|15.96|14.17|15.87|14.07|15.97|14.17|15.86|14.07|0
1739538000000|2025-02-14 13:00:00|15.9|14.1|15.87|14.07|15.9|14.1|15.86|14.07|0
1739538300000|2025-02-14 13:05:00|15.88|14.08|15.86|14.06|15.88|14.08|15.82|14.03|0
1739538600000|2025-02-14 13:10:00|15.85|14.05|15.83|14.04|15.85|14.05|15.8|14.01|0
1739538900000|2025-02-14 13:15:00|15.82|14.03|15.84|14.05|15.85|14.05|15.8|14.01|0
1739539200000|2025-02-14 13:20:00|15.85|14.04|15.84|14.05|15.85|14.05|15.82|14.03|0
1739539500000|2025-02-14 13:25:00|15.85|14.04|15.86|14.06|15.87|14.08|15.81|14.02|0
1739539800000|2025-02-14 13:30:00|15.79|14|15.45|13.7|15.88|14.08|15.43|13.69|0
1739540100000|2025-02-14 13:35:00|15.46|13.71|15.47|13.72|15.58|13.81|15.45|13.7|0
1739540400000|2025-02-14 13:40:00|15.45|13.7|15.42|13.67|15.47|13.72|15.4|13.66|0
1739540700000|2025-02-14 13:45:00|15.44|13.69|15.39|13.65|15.45|13.7|15.38|13.64|0
1739541000000|2025-02-14 13:50:00|15.38|13.64|15.37|13.63|15.39|13.65|15.36|13.63|0
1739541300000|2025-02-14 13:55:00|15.36|13.62|15.37|13.63|15.41|13.67|15.34|13.6|0
1739541600000|2025-02-14 14:00:00|15.36|13.62|15.31|13.58|15.4|13.65|15.3|13.56|0
1739541900000|2025-02-14 14:05:00|15.3|13.57|15.37|13.63|15.37|13.63|15.3|13.57|0
1739542200000|2025-02-14 14:10:00|15.39|13.64|15.34|13.61|15.42|13.67|15.34|13.6|0
1739542500000|2025-02-14 14:15:00|15.33|13.6|15.33|13.6|15.35|13.61|15.32|13.58|0
1739542800000|2025-02-14 14:20:00|15.32|13.59|15.26|13.53|15.32|13.6|15.26|13.53|0
1739543100000|2025-02-14 14:25:00|15.27|13.54|15.32|13.59|15.33|13.6|15.21|13.49|0
1739543400000|2025-02-14 14:30:00|15.31|13.58|15.26|13.54|15.32|13.59|15.18|13.46|0
1739543700000|2025-02-14 14:35:00|15.3|13.53|15.35|13.62|15.36|13.62|15.17|13.45|0
1739544000000|2025-02-14 14:40:00|15.34|13.61|15.18|13.46|15.35|13.61|15.14|13.42|0
1739544300000|2025-02-14 14:45:00|15.16|13.44|15.16|13.44|15.19|13.47|15.13|13.42|0
1739544600000|2025-02-14 14:50:00|15.15|13.43|15.16|13.44|15.19|13.47|15.09|13.38|0
1739544900000|2025-02-14 14:55:00|15.17|13.45|15.14|13.43|15.18|13.46|15.12|13.41|0
1739545200000|2025-02-14 15:00:00|15.13|13.42|15.1|13.39|15.28|13.55|15.1|13.39|0
1739545500000|2025-02-14 15:05:00|15.09|13.38|14.99|13.29|15.11|13.4|14.98|13.28|0
1739545800000|2025-02-14 15:10:00|14.98|13.3|15.07|13.37|15.1|13.39|14.98|13.28|0
1739546100000|2025-02-14 15:15:00|15.08|13.38|15.19|13.47|15.23|13.5|15.04|13.34|0
1739546400000|2025-02-14 15:20:00|15.2|13.48|15.14|13.43|15.23|13.51|15.14|13.42|0
1739546700000|2025-02-14 15:25:00|15.15|13.44|15.34|13.61|15.35|13.61|15.09|13.38|0
1739547000000|2025-02-14 15:30:00|15.35|13.62|15.36|13.62|15.4|13.66|15.34|13.6|0
1739547300000|2025-02-14 15:35:00|15.35|13.61|15.4|13.65|15.44|13.69|15.29|13.56|0
1739547600000|2025-02-14 15:40:00|15.39|13.66|15.4|13.66|15.5|13.75|15.39|13.65|0
1739547900000|2025-02-14 15:45:00|15.39|13.65|15.29|13.56|15.39|13.65|15.26|13.54|0
1739548200000|2025-02-14 15:50:00|15.3|13.57|15.25|13.53|15.32|13.59|15.23|13.51|0
1739548500000|2025-02-14 15:55:00|15.26|13.52|15.25|13.52|15.27|13.54|15.2|13.48|0
1739548800000|2025-02-14 16:00:00|15.24|13.51|15.22|13.5|15.33|13.59|15.2|13.48|0
1739549100000|2025-02-14 16:05:00|15.23|13.51|15.15|13.44|15.25|13.53|15.15|13.43|0
1739549400000|2025-02-14 16:10:00|15.16|13.43|15.27|13.54|15.29|13.56|15.14|13.42|0
1739549700000|2025-02-14 16:15:00|15.26|13.53|15.45|13.71|15.45|13.71|15.25|13.52|0
1739550000000|2025-02-14 16:20:00|15.46|13.7|15.48|13.73|15.6|13.83|15.35|13.61|0
1739550300000|2025-02-14 16:25:00|15.49|13.74|15.4|13.65|15.51|13.76|15.32|13.59|0
1739550600000|2025-02-14 16:30:00|15.39|13.66|15.42|13.68|15.51|13.76|15.39|13.66|0
1739550900000|2025-02-14 16:35:00|15.44|13.69|15.4|13.66|15.51|13.76|15.4|13.65|0
1739551200000|2025-02-14 16:40:00|15.39|13.65|15.38|13.64|15.4|13.66|15.36|13.62|0
1739551500000|2025-02-14 16:45:00|15.37|13.63|15.64|13.87|15.66|13.89|15.37|13.63|0
1739551800000|2025-02-14 16:50:00|15.65|13.88|15.52|13.76|15.7|13.92|15.52|13.76|0
1739552100000|2025-02-14 16:55:00|15.53|13.77|15.46|13.71|15.56|13.8|15.43|13.68|0
1739552400000|2025-02-14 17:00:00|15.47|13.72|15.24|13.52|15.51|13.76|15.19|13.47|0
1739552700000|2025-02-14 17:05:00|15.25|13.53|15.38|13.64|15.39|13.65|15.25|13.53|0
1739553000000|2025-02-14 17:10:00|15.39|13.65|15.4|13.65|15.49|13.74|15.39|13.65|0
1739553300000|2025-02-14 17:15:00|15.39|13.66|15.39|13.65|15.46|13.71|15.37|13.63|0
1739553600000|2025-02-14 17:20:00|15.38|13.64|15.43|13.68|15.45|13.7|15.35|13.61|0
1739553900000|2025-02-14 17:25:00|15.42|13.67|15.49|13.73|15.5|13.75|15.4|13.66|0
1739554200000|2025-02-14 17:30:00|15.47|13.72|15.45|13.7|15.54|13.78|15.44|13.7|0
1739554500000|2025-02-14 17:35:00|15.44|13.69|15.48|13.73|15.48|13.73|15.4|13.66|0
1739554800000|2025-02-14 17:40:00|15.49|13.74|15.5|13.74|15.57|13.8|15.45|13.7|0
1739555100000|2025-02-14 17:45:00|15.51|13.75|15.35|13.61|15.52|13.76|15.35|13.61|0
1739555400000|2025-02-14 17:50:00|15.34|13.6|15.27|13.54|15.36|13.62|15.27|13.54|0
1739555700000|2025-02-14 17:55:00|15.28|13.55|15.29|13.56|15.33|13.6|15.25|13.52|0
1739556000000|2025-02-14 18:00:00|15.28|13.55|15.28|13.55|15.33|13.59|15.24|13.51|0
1739556300000|2025-02-14 18:05:00|15.29|13.56|15.25|13.53|15.3|13.57|15.24|13.51|0
1739556600000|2025-02-14 18:10:00|15.26|13.52|15.28|13.55|15.3|13.57|15.23|13.5|0
1739556900000|2025-02-14 18:15:00|15.27|13.54|15.26|13.53|15.32|13.58|15.23|13.5|0
1739557200000|2025-02-14 18:20:00|15.27|13.54|15.27|13.55|15.3|13.57|15.25|13.52|0
1739557500000|2025-02-14 18:25:00|15.28|13.56|15.27|13.54|15.35|13.61|15.27|13.54|0
1739557800000|2025-02-14 18:30:00|15.28|13.55|15.13|13.41|15.28|13.55|15.11|13.4|0
1739558100000|2025-02-14 18:35:00|15.12|13.42|15.12|13.41|15.17|13.46|15.09|13.38|0
1739558400000|2025-02-14 18:40:00|15.11|13.4|15.09|13.38|15.12|13.4|15.07|13.36|0
1739558700000|2025-02-14 18:45:00|15.08|13.37|15.02|13.32|15.09|13.38|15.01|13.31|0
1739559000000|2025-02-14 18:50:00|15.01|13.31|15.03|13.33|15.06|13.35|14.99|13.3|0
1739559300000|2025-02-14 18:55:00|15.04|13.34|14.83|13.15|15.19|13.47|14.78|13.11|0
1739559600000|2025-02-14 19:00:00|14.84|13.16|14.83|13.15|14.86|13.18|14.79|13.12|0
1739559900000|2025-02-14 19:05:00|14.82|13.16|14.81|13.13|14.83|13.16|14.8|13.13|0
1739560200000|2025-02-14 19:10:00|14.8|13.12|14.75|13.08|14.81|13.12|14.75|13.08|0
1739560500000|2025-02-14 19:15:00|14.76|13.09|14.83|13.15|14.86|13.17|14.75|13.08|0
1739560800000|2025-02-14 19:20:00|14.84|13.16|14.77|13.1|14.88|13.19|14.77|13.1|0
1739561100000|2025-02-14 19:25:00|14.76|13.09|15.11|13.4|15.14|13.42|14.76|13.09|0
1739561400000|2025-02-14 19:30:00|15.12|13.41|15.12|13.41|15.18|13.46|15.1|13.39|0
1739561700000|2025-02-14 19:35:00|15.13|13.42|15.1|13.39|15.16|13.44|15.06|13.36|0
1739562000000|2025-02-14 19:40:00|15.09|13.38|15.08|13.38|15.13|13.41|15.08|13.37|0
1739562300000|2025-02-14 19:45:00|15.07|13.37|15.13|13.42|15.16|13.45|15.05|13.35|0
1739562600000|2025-02-14 19:50:00|15.14|13.43|15.13|13.42|15.2|13.48|15.12|13.4|0
1739562900000|2025-02-14 19:55:00|15.14|13.41|15.07|13.37|15.19|13.47|15.06|13.35|0
1739563200000|2025-02-14 20:00:00|15.1|13.39|15.16|13.44|15.19|13.47|15.1|13.39|0
1739563500000|2025-02-14 20:05:00|15.15|13.45|15.14|13.42|15.19|13.47|15.14|13.42|0
1739563800000|2025-02-14 20:10:00|15.15|13.43|15.13|13.41|15.21|13.49|15.13|13.41|0
1739564100000|2025-02-14 20:15:00|15.12|13.4|15.1|13.39|15.13|13.42|15.07|13.36|0
1739564400000|2025-02-14 20:20:00|15.09|13.38|15.21|13.48|15.21|13.48|15.08|13.38|0
1739564700000|2025-02-14 20:25:00|15.2|13.49|15.25|13.53|15.27|13.54|15.17|13.45|0
1739565000000|2025-02-14 20:30:00|15.26|13.52|15.15|13.43|15.29|13.56|15.15|13.43|0
1739565300000|2025-02-14 20:35:00|15.16|13.44|15.1|13.39|15.18|13.46|15.1|13.39|0
1739565600000|2025-02-14 20:40:00|15.11|13.4|15.24|13.52|15.28|13.55|15.11|13.4|0
1739565900000|2025-02-14 20:45:00|15.23|13.51|15.06|13.35|15.25|13.52|15.01|13.31|0
1739566200000|2025-02-14 20:50:00|14.97|13.28|14.89|13.2|15.02|13.32|14.86|13.17|0
1739566500000|2025-02-14 20:55:00|14.9|13.21|15.06|13.35|15.06|13.35|14.87|13.19|0
1739566800000|2025-02-14 21:00:00|15.05|13.37|15.06|13.35|15.14|13.42|15.02|13.32|0
1739567100000|2025-02-14 21:05:00|15.07|13.36|15.01|13.31|15.07|13.37|14.99|13.29|0
1739567400000|2025-02-14 21:10:00|15|13.3|14.99|13.29|15.05|13.34|14.97|13.28|0
1739755200000|2025-02-17 01:20:00|14.94|13.51|15.58|14.1|15.58|14.1|14.94|13.51|0
1739755500000|2025-02-17 01:25:00|15.57|14.09|15.56|14.08|15.6|14.11|15.56|14.07|0
1739755800000|2025-02-17 01:30:00|15.54|14.06|15.57|14.09|15.58|14.09|15.53|14.05|0
1739756100000|2025-02-17 01:35:00|15.58|14.08|15.58|14.1|15.59|14.1|15.47|13.99|0
1739756400000|2025-02-17 01:40:00|15.59|14.11|15.52|14.04|15.61|14.12|15.52|14.04|0
1739756700000|2025-02-17 01:45:00|14.5|12.86|14.5|12.86|14.52|12.88|14.5|12.86|0
1739757000000|2025-02-17 01:50:00|14.51|12.87|14.51|12.87|14.52|12.88|14.5|12.86|0
1739757300000|2025-02-17 01:55:00|14.52|12.86|14.51|12.87|14.53|12.88|14.51|12.86|0
1739757600000|2025-02-17 02:00:00|14.52|12.88|14.5|12.86|14.53|12.88|14.5|12.86|0
1739757900000|2025-02-17 02:05:00|14.52|12.87|14.5|12.86|14.52|12.88|14.5|12.86|0
1739758200000|2025-02-17 02:10:00|14.51|12.87|14.46|12.83|14.51|12.87|14.45|12.82|0
1739758500000|2025-02-17 02:15:00|14.47|12.82|14.48|12.84|14.48|12.84|14.45|12.82|0
1739758800000|2025-02-17 02:20:00|14.47|12.83|14.45|12.82|14.47|12.83|14.44|12.81|0
1739759100000|2025-02-17 02:25:00|14.46|12.81|14.44|12.8|14.46|12.81|14.42|12.79|0
1739759400000|2025-02-17 02:30:00|14.43|12.79|14.43|12.79|14.44|12.8|14.42|12.79|0
1739759700000|2025-02-17 02:35:00|14.42|12.8|14.57|12.92|14.58|12.93|14.42|12.79|0
1739760300000|2025-02-17 02:45:00|14.56|12.91|14.57|12.92|14.58|12.93|14.56|12.91|0
1739760600000|2025-02-17 02:50:00|14.56|12.91|14.56|12.91|14.57|12.91|14.56|12.91|0
1739760900000|2025-02-17 02:55:00|14.55|12.9|14.55|12.9|14.56|12.91|14.55|12.9|0
1739761200000|2025-02-17 03:00:00|14.54|12.89|14.55|12.9|14.56|12.91|14.54|12.89|0
1739761500000|2025-02-17 03:05:00|14.54|12.91|14.55|12.91|14.56|12.91|14.54|12.89|0
1739761800000|2025-02-17 03:10:00|14.54|12.9|14.54|12.89|14.55|12.9|14.54|12.89|0
1739762100000|2025-02-17 03:15:00|14.53|12.9|14.53|12.89|14.54|12.9|14.53|12.88|0
1739762400000|2025-02-17 03:20:00|14.54|12.9|14.54|12.9|14.54|12.9|14.53|12.89|0
1739762700000|2025-02-17 03:25:00|14.55|12.89|14.54|12.89|14.55|12.9|14.54|12.89|0
1739763000000|2025-02-17 03:30:00|14.55|12.9|14.59|12.94|14.59|12.94|14.55|12.9|0
1739763300000|2025-02-17 03:35:00|14.58|12.93|14.58|12.93|14.59|12.93|14.57|12.92|0
1739763600000|2025-02-17 03:40:00|14.59|12.92|14.57|12.92|14.59|12.93|14.57|12.92|0
1739763900000|2025-02-17 03:45:00|14.56|12.91|14.56|12.91|14.57|12.92|14.55|12.9|0
1739764200000|2025-02-17 03:50:00|14.55|12.9|14.54|12.9|14.55|12.9|14.54|12.9|0
1739764500000|2025-02-17 03:55:00|14.53|12.89|14.53|12.88|14.53|12.89|14.53|12.88|0
1739764800000|2025-02-17 04:00:00|14.54|12.89|14.56|12.91|14.56|12.92|14.54|12.88|0
1739765100000|2025-02-17 04:05:00|14.57|12.92|14.56|12.91|14.58|12.93|14.56|12.91|0
1739765400000|2025-02-17 04:10:00|14.57|12.92|14.56|12.91|14.57|12.92|14.56|12.91|0
1739765700000|2025-02-17 04:15:00|14.55||14.55||14.56||14.55||0
1739766000000|2025-02-17 04:20:00|14.54|12.9|14.55|12.9|14.55|12.9|14.54|12.9|0
1739766300000|2025-02-17 04:25:00|14.56|12.91|14.54|12.9|14.56|12.91|14.54|12.9|0
1739766600000|2025-02-17 04:30:00|14.53|12.89|14.48|12.84|14.54|12.9|14.48|12.84|0
1739766900000|2025-02-17 04:35:00|14.49|12.85|14.48|12.84|14.49|12.85|14.47|12.83|0
1739767200000|2025-02-17 04:40:00|14.47|12.83|14.47|12.83|14.48|12.85|14.47|12.83|0
1739767500000|2025-02-17 04:45:00|14.48|12.84|14.47|12.83|14.48|12.84|14.47|12.83|0
1739767800000|2025-02-17 04:50:00|14.46|12.82|14.43|12.8|14.47|12.82|14.43|12.8|0
1739768100000|2025-02-17 04:55:00|14.44|12.81|14.43|12.8|14.44|12.81|14.43|12.8|0
1739768400000|2025-02-17 05:00:00|14.44|12.81|14.42|12.79|14.44|12.81|14.42|12.79|0
1739768700000|2025-02-17 05:05:00|14.43|12.8|14.43|12.8|14.44|12.81|14.42|12.79|0
1739769000000|2025-02-17 05:10:00|14.42|12.79|14.41|12.78|14.43|12.8|14.4|12.77|0
1739769300000|2025-02-17 05:15:00|14.4|12.77|14.39|12.76|14.41|12.78|14.38|12.75|0
1739769600000|2025-02-17 05:20:00|14.38|12.75|14.38|12.75|14.4|12.77|14.38|12.75|0
1739769900000|2025-02-17 05:25:00|14.39|12.76|14.39|12.76|14.4|12.77|14.38|12.75|0
1739770200000|2025-02-17 05:30:00|14.4|12.77|14.43|12.79|14.43|12.79|14.4|12.77|0
1739770500000|2025-02-17 05:35:00|14.42|12.8|14.41|12.78|14.43|12.8|14.41|12.78|0
1739770800000|2025-02-17 05:40:00|14.4|12.77|14.41|12.78|14.42|12.78|14.4|12.77|0
1739771100000|2025-02-17 05:45:00|14.4|12.77|14.41|12.78|14.42|12.78|14.4|12.77|0
1739771400000|2025-02-17 05:50:00|14.42|12.79|14.41|12.78|14.42|12.79|14.41|12.78|0
1739771700000|2025-02-17 05:55:00||12.77||12.78||12.78||12.77|0
1739772000000|2025-02-17 06:00:00|14.42|12.79|14.4|12.77|14.42|12.79|14.4|12.77|0
1739772300000|2025-02-17 06:05:00|14.41|12.78|14.43|12.79|14.43|12.8|14.41|12.78|0
1739772600000|2025-02-17 06:10:00||12.8||12.79||12.8||12.79|0
1739772900000|2025-02-17 06:15:00|14.42|12.78|14.42|12.78|14.42|12.79|14.42|12.78|0
1739773200000|2025-02-17 06:20:00|14.43|12.79|14.41|12.78|14.43|12.8|14.41|12.78|0
1739773500000|2025-02-17 06:25:00|14.42|12.79|14.42|12.79|14.43|12.8|14.41|12.78|0
1739773800000|2025-02-17 06:30:00|14.41|12.78|14.45|12.82|14.45|12.82|14.41|12.78|0
1739774100000|2025-02-17 06:35:00|14.44|12.81|14.43|12.79|14.45|12.82|14.43|12.79|0
1739774400000|2025-02-17 06:40:00|14.42|12.8|14.43|12.79|14.43|12.8|14.42|12.79|0
1739774700000|2025-02-17 06:45:00|14.42|12.78|14.4|12.77|14.42|12.79|14.4|12.77|0
1739775000000|2025-02-17 06:50:00|14.41|12.78|14.4|12.77|14.41|12.78|14.39|12.76|0
1739775300000|2025-02-17 06:55:00|14.39|12.76|14.4|12.77|14.4|12.77|14.39|12.76|0
1739775600000|2025-02-17 07:00:00|14.41|12.78|14.42|12.79|14.42|12.79|14.39|12.76|0
1739775900000|2025-02-17 07:05:00|14.43|12.8|14.43|12.8|14.44|12.8|14.42|12.79|0
1739776200000|2025-02-17 07:10:00|14.44|12.79|14.44|12.81|14.44|12.81|14.43|12.79|0
1739776500000|2025-02-17 07:15:00|14.45|12.82|14.53|12.88|14.53|12.88|14.43|12.79|0
1739776800000|2025-02-17 07:20:00|14.54|12.89|14.53|12.89|14.55|12.9|14.53|12.88|0
1739777100000|2025-02-17 07:25:00|14.54|12.9|14.54|12.89|14.55|12.9|14.53|12.88|0
1739777400000|2025-02-17 07:30:00|14.55|12.9|14.54|12.89|14.55|12.9|14.53|12.89|0
1739777700000|2025-02-17 07:35:00|14.55|12.9|14.55|12.91|14.55|12.91|14.54|12.89|0
1739778000000|2025-02-17 07:40:00|14.56|12.9|14.61|12.95|14.62|12.96|14.56|12.9|0
1739778300000|2025-02-17 07:45:00|14.6|12.96|14.64|12.98|14.65|12.99|14.6|12.95|0
1739778600000|2025-02-17 07:50:00|14.63|12.97|14.64|12.98|14.65|13|14.63|12.97|0
1739778900000|2025-02-17 07:55:00|14.65|12.99|14.65|12.99|14.66|13|14.63|12.97|0
1739779200000|2025-02-17 08:00:00|14.64|13.01|14.63|12.97|14.67|13.01|14.62|12.96|0
1739779500000|2025-02-17 08:05:00|14.62|12.96|14.59|12.94|14.62|12.96|14.58|12.93|0
1739779800000|2025-02-17 08:10:00|14.58|12.93|14.56|12.91|14.59|12.94|14.56|12.91|0
1739780100000|2025-02-17 08:15:00|14.57|12.92|14.59|12.94|14.6|12.95|14.56|12.91|0
1739780400000|2025-02-17 08:20:00|14.6|12.95|14.58|12.93|14.6|12.95|14.56|12.91|0
1739780700000|2025-02-17 08:25:00|14.59|12.94|14.65|12.99|14.66|13|14.58|12.93|0
1739781000000|2025-02-17 08:30:00|14.66|13|14.64|12.99|14.66|13|14.64|12.98|0
1739781300000|2025-02-17 08:35:00|14.65|12.98|14.64|12.98|14.65|12.99|14.63|12.97|0
1739781600000|2025-02-17 08:40:00|14.63|12.97|14.66|13|14.66|13|14.62|12.96|0
1739781900000|2025-02-17 08:45:00|14.65|12.99|14.63|12.98|14.66|12.99|14.63|12.97|0
1739782200000|2025-02-17 08:50:00|14.64|12.97|14.65|12.99|14.65|12.99|14.63|12.97|0
1739782500000|2025-02-17 08:55:00|14.64|12.98|14.66|13|14.68|13.01|14.64|12.98|0
1739782800000|2025-02-17 09:00:00|14.65|12.99|14.67|13.01|14.68|13.02|14.63|12.97|0
1739783100000|2025-02-17 09:05:00|14.66|13|14.61|12.96|14.66|13|14.61|12.96|0
1739783400000|2025-02-17 09:10:00|14.62|12.97|14.57|12.92|14.62|12.97|14.57|12.92|0
1739783700000|2025-02-17 09:15:00|14.56|12.91|14.56|12.91|14.57|12.91|14.56|12.91|0
1739784000000|2025-02-17 09:20:00|14.57|12.92|14.59|12.94|14.61|12.96|14.56|12.91|0
1739784300000|2025-02-17 09:25:00|14.6|12.93|14.6|12.95|14.61|12.96|14.59|12.93|0
1739784600000|2025-02-17 09:30:00|14.61|12.96|14.62|12.97|14.63|12.98|14.61|12.95|0
1739784900000|2025-02-17 09:35:00|14.63|12.98|14.57|12.92|14.64|12.98|14.57|12.92|0
1739785200000|2025-02-17 09:40:00|14.56|12.91|14.59|12.94|14.64|12.98|14.55|12.9|0
1739785500000|2025-02-17 09:45:00|14.6|12.95|14.57|12.92|14.6|12.95|14.56|12.92|0
1739785800000|2025-02-17 09:50:00|14.58|12.93|14.53|12.89|14.59|12.94|14.53|12.89|0
1739786100000|2025-02-17 09:55:00|14.52|12.88|14.5|12.86|14.53|12.89|14.49|12.85|0
1739786400000|2025-02-17 10:00:00|14.51|12.85|14.5|12.86|14.51|12.86|14.47|12.84|0
1739786700000|2025-02-17 10:05:00|14.51|12.87|14.5|12.86|14.51|12.87|14.49|12.85|0
1739787000000|2025-02-17 10:10:00|14.51|12.87|14.5|12.86|14.51|12.87|14.5|12.85|0
1739787300000|2025-02-17 10:15:00|14.51|12.87|14.51|12.87|14.52|12.88|14.5|12.86|0
1739787600000|2025-02-17 10:20:00|14.5|12.86|14.52|12.87|14.53|12.89|14.49|12.85|0
1739787900000|2025-02-17 10:25:00|14.51|12.88|14.52|12.87|14.52|12.88|14.5|12.86|0
1739788200000|2025-02-17 10:30:00|14.51|12.88|14.51|12.86|14.52|12.88|14.51|12.86|0
1739788500000|2025-02-17 10:35:00|14.5|12.87|14.49|12.85|14.5|12.87|14.48|12.84|0
1739788800000|2025-02-17 10:40:00|14.48|12.84|14.49|12.85|14.5|12.86|14.48|12.84|0
1739789100000|2025-02-17 10:45:00|14.48|12.84|14.48|12.84|14.49|12.85|14.48|12.84|0
1739789400000|2025-02-17 10:50:00|14.47|12.83|14.48|12.84|14.5|12.85|14.47|12.83|0
1739789700000|2025-02-17 10:55:00|14.49|12.85|14.46|12.82|14.49|12.85|14.46|12.82|0
1739790000000|2025-02-17 11:00:00|14.45|12.81|14.44|12.8|14.45|12.81|14.44|12.8|0
1739790300000|2025-02-17 11:05:00|14.45|12.81|14.43|12.79|14.45|12.81|14.42|12.79|0
1739790600000|2025-02-17 11:10:00|14.42||14.43||14.43||14.42||0
1739790900000|2025-02-17 11:15:00|14.42|12.78|14.42|12.79|14.43|12.79|14.41|12.78|0
1739791200000|2025-02-17 11:20:00|14.41|12.78|14.46|12.83|14.46|12.83|14.41|12.78|0
1739791500000|2025-02-17 11:25:00|14.47|12.84|14.51|12.87|14.53|12.88|14.46|12.83|0
1739791800000|2025-02-17 11:30:00|14.52|12.88|14.52|12.87|14.53|12.88|14.5|12.86|0
1739792100000|2025-02-17 11:35:00|14.51|12.86|14.53|12.89|14.53|12.89|14.5|12.86|0
1739792400000|2025-02-17 11:40:00|14.52|12.88|14.52|12.87|14.52|12.88|14.5|12.86|0
1739792700000|2025-02-17 11:45:00|14.51|12.86|14.54|12.89|14.54|12.89|14.51|12.86|0
1739793000000|2025-02-17 11:50:00|14.53|12.88|14.53|12.88|14.54|12.89|14.51|12.87|0
1739793300000|2025-02-17 11:55:00|14.54|12.89|14.51|12.87|14.54|12.89|14.51|12.87|0
1739793600000|2025-02-17 12:00:00|14.5|12.85|14.52|12.87|14.52|12.87|14.5|12.85|0
1739793900000|2025-02-17 12:05:00|14.51|12.86|14.46|12.82|14.51|12.86|14.46|12.82|0
1739794200000|2025-02-17 12:10:00|14.47|12.83|14.44|12.8|14.47|12.83|14.44|12.8|0
1739794500000|2025-02-17 12:15:00|14.43||14.44||14.44||14.43||0
1739794800000|2025-02-17 12:20:00|14.43|12.79|14.43|12.79|14.43|12.79|14.41|12.78|0
1739795100000|2025-02-17 12:25:00|14.42|12.78|14.42|12.79|14.42|12.79|14.41|12.78|0
1739795400000|2025-02-17 12:30:00|14.41|12.78|14.45|12.81|14.45|12.81|14.41|12.78|0
1739795700000|2025-02-17 12:35:00|14.44|12.8|14.42|12.79|14.44|12.81|14.41|12.78|0
1739796000000|2025-02-17 12:40:00|14.43|12.78|14.43|12.8|14.43|12.8|14.42|12.78|0
1739796300000|2025-02-17 12:45:00|14.44|12.81|14.41|12.78|14.45|12.81|14.4|12.77|0
1739796600000|2025-02-17 12:50:00|14.42|12.79|14.44|12.81|14.44|12.81|14.41|12.78|0
1739796900000|2025-02-17 12:55:00|14.43|12.8|14.43|12.79|14.45|12.82|14.43|12.79|0
1739797200000|2025-02-17 13:00:00|14.44|12.8|14.43|12.8|14.45|12.81|14.43|12.79|0
1739797500000|2025-02-17 13:05:00|14.42|12.79|14.41|12.78|14.42|12.79|14.4|12.77|0
1739797800000|2025-02-17 13:10:00|14.4|12.77|14.4|12.77|14.41|12.78|14.39|12.76|0
1739798100000|2025-02-17 13:15:00|14.41|12.78|14.4|12.77|14.41|12.78|14.4|12.77|0
1739798400000|2025-02-17 13:20:00|14.41|12.78|14.4|12.77|14.41|12.78|14.38|12.75|0
1739798700000|2025-02-17 13:25:00|14.39|12.76|14.39|12.76|14.4|12.77|14.37|12.75|0
1739799000000|2025-02-17 13:30:00|14.4|12.77|14.4|12.77|14.42|12.79|14.38|12.75|0
1739799300000|2025-02-17 13:35:00|14.41|12.78|14.4|12.77|14.42|12.79|14.4|12.77|0
1739799600000|2025-02-17 13:40:00|14.42|12.79|14.39|12.76|14.42|12.79|14.38|12.75|0
1739799900000|2025-02-17 13:45:00|14.4|12.77|14.38|12.75|14.4|12.77|14.38|12.75|0
1739800200000|2025-02-17 13:50:00|14.37|12.74|14.37|12.74|14.38|12.75|14.36|12.74|0
1739800500000|2025-02-17 13:55:00|14.38|12.75|14.37|12.74|14.38|12.75|14.37|12.74|0
1739800800000|2025-02-17 14:00:00|14.36|12.75|14.34|12.72|14.37|12.75|14.33|12.71|0
1739801100000|2025-02-17 14:05:00|14.33|12.71|14.33|12.71|14.35|12.73|14.33|12.7|0
1739801400000|2025-02-17 14:10:00|14.34|12.7|14.36|12.73|14.36|12.74|14.34|12.7|0
1739801700000|2025-02-17 14:15:00|14.37|12.74|14.38|12.75|14.38|12.75|14.34|12.72|0
1739802000000|2025-02-17 14:20:00|14.37|12.74|14.42|12.78|14.42|12.78|14.37|12.74|0
1739802300000|2025-02-17 14:25:00|14.43|12.79|14.43|12.8|14.45|12.81|14.42|12.78|0
1739802600000|2025-02-17 14:30:00|14.45|12.81|14.54|12.89|14.55|12.9|14.45|12.81|0
1739802900000|2025-02-17 14:35:00|14.56|12.92|14.63|12.97|14.66|13|14.56|12.91|0
1739803200000|2025-02-17 14:40:00|14.62|12.96|14.62|12.96|14.66|13|14.59|12.94|0
1739803500000|2025-02-17 14:45:00|14.61|12.95|14.6|12.94|14.62|12.97|14.45|12.82|0
1739803800000|2025-02-17 14:50:00|14.59|12.93|14.59|12.94|14.6|12.94|14.56|12.91|0
1739804100000|2025-02-17 14:55:00|14.58|12.93|14.57|12.92|14.59|12.93|14.55|12.91|0
1739804400000|2025-02-17 15:00:00|14.56|12.91|14.56|12.91|14.62|12.96|14.56|12.91|0
1739804700000|2025-02-17 15:05:00|14.57|12.92|14.55|12.9|14.58|12.93|14.54|12.9|0
1739805000000|2025-02-17 15:10:00|14.54|12.91|14.57|12.92|14.59|12.94|14.54|12.9|0
1739805300000|2025-02-17 15:15:00|14.56|12.91|14.53|12.88|14.57|12.92|14.52|12.87|0
1739805600000|2025-02-17 15:20:00|14.52|12.87|14.52|12.88|14.54|12.89|14.51|12.87|0
1739805900000|2025-02-17 15:25:00|14.53|12.89|14.51|12.86|14.54|12.89|14.51|12.86|0
1739806200000|2025-02-17 15:30:00|14.5|12.87|14.49|12.85|14.51|12.87|14.49|12.85|0
1739806500000|2025-02-17 15:35:00|14.5|12.86|14.47|12.83|14.5|12.86|14.47|12.83|0
1739806800000|2025-02-17 15:40:00|14.48|12.84|14.62|12.97|14.64|12.98|14.47|12.83|0
1739807100000|2025-02-17 15:45:00|14.61|12.96|14.63|12.97|14.64|12.99|14.61|12.96|0
1739807400000|2025-02-17 15:50:00|14.64|12.98|14.64|12.99|14.65|12.99|14.63|12.97|0
1739807700000|2025-02-17 15:55:00|14.65|13|14.61|12.96|14.67|13.01|14.6|12.95|0
1739808000000|2025-02-17 16:00:00|14.62|12.98|14.56|12.91|14.63|12.98|14.55|12.91|0
1739808300000|2025-02-17 16:05:00|14.55|12.9|14.54|12.89|14.56|12.91|14.53|12.88|0
1739808600000|2025-02-17 16:10:00|14.53|12.88|14.53|12.88|14.55|12.91|14.53|12.88|0
1739808900000|2025-02-17 16:15:00|14.52|12.87|14.48|12.84|14.52|12.87|14.48|12.84|0
1739809200000|2025-02-17 16:20:00|14.47|12.83|14.47|12.83|14.49|12.85|14.46|12.83|0
1739809500000|2025-02-17 16:25:00|14.46|12.82|14.53|12.89|14.54|12.9|14.32|12.7|0
1739809800000|2025-02-17 16:30:00|14.54|12.9|14.75|12.75|14.76|12.9|14.54|12.7|0
1739810100000|2025-02-17 16:35:00|14.74|12.74|14.72|12.72|14.76|12.76|14.72|12.72|0
1739810400000|2025-02-17 16:40:00|14.71|12.71|14.71|12.71|14.72|12.72|14.71|12.71|0
1739810700000|2025-02-17 16:45:00|14.7|12.7|14.71|12.71|14.72|12.72|14.69|12.69|0
1739811000000|2025-02-17 16:50:00|14.72|12.72|14.71|12.71|14.72|12.72|14.7|12.7|0
1739811300000|2025-02-17 16:55:00|14.72|12.72|14.75|12.75|14.75|12.75|14.72|12.72|0
1739811600000|2025-02-17 17:00:00|14.76|12.76|14.77|12.77|14.77|12.77|14.75|12.75|0
1739811900000|2025-02-17 17:05:00|14.78|12.78|14.78|12.78|14.78|12.78|14.77|12.77|0
1739812200000|2025-02-17 17:10:00|14.79|12.79|14.78|12.78|14.8|12.8|14.77|12.77|0
1739812500000|2025-02-17 17:15:00|14.77|12.77|14.77|12.77|14.78|12.78|14.77|12.77|0
1739812800000|2025-02-17 17:20:00|14.76|12.76|14.76|12.76|14.76|12.76|14.74|12.74|0
1739813100000|2025-02-17 17:25:00|14.75|12.75|14.75|12.75|14.76|12.76|14.74|12.74|0
1739813400000|2025-02-17 17:30:00|14.74|12.74|14.72|12.72|14.74|12.74|14.71|12.71|0
1739813700000|2025-02-17 17:35:00|14.71|12.71|14.71|12.71|14.72|12.72|14.7|12.7|0
1739814000000|2025-02-17 17:40:00|14.7|12.7|14.7|12.7|14.71|12.71|14.7|12.7|0
1739814300000|2025-02-17 17:45:00|14.71|12.71|14.71|12.71|14.75|12.75|14.7|12.7|0
1739814600000|2025-02-17 17:50:00|14.7|12.7|14.71|12.71|14.71|12.71|14.69|12.69|0
1739814900000|2025-02-17 17:55:00|14.7|12.7|14.71|12.71|14.73|12.73|14.7|12.7|0
1739815200000|2025-02-17 18:00:00|14.73|12.73|14.73|12.73|14.73|12.73|14.73|12.73|0
1739815800000|2025-02-17 18:10:00|14.76|12.76|14.76|12.76|14.76|12.76|14.76|12.76|0
1739816100000|2025-02-17 18:15:00|14.73|12.73|14.75|12.75|14.75|12.75|14.72|12.72|0
1739816400000|2025-02-17 18:20:00|14.72|12.72|14.75|12.75|14.75|12.75|14.72|12.72|0
1739816700000|2025-02-17 18:25:00|14.78|12.78|14.75|12.75|14.78|12.78|14.75|12.75|0
1739817000000|2025-02-17 18:30:00|14.78|12.78|14.77|12.77|14.78|12.78|14.77|12.77|0
1739817300000|2025-02-17 18:35:00|14.75|12.75|14.75|12.75|14.75|12.75|14.75|12.75|0
1739817900000|2025-02-17 18:45:00|14.72|12.72|14.72|12.72|14.72|12.72|14.72|12.72|0
1739818500000|2025-02-17 18:55:00|14.71|12.71|14.72|12.72|14.72|12.72|14.71|12.71|0
1739818800000|2025-02-17 19:00:00|14.71|12.71|14.71|12.71|14.71|12.71|14.71|12.71|0
1739819700000|2025-02-17 19:15:00|14.68|12.68|14.68|12.68|14.71|12.71|14.68|12.68|0
1739820000000|2025-02-17 19:20:00|14.65|12.65|14.65|12.65|14.65|12.65|14.65|12.65|0
1739820300000|2025-02-17 19:25:00|14.66|12.66|14.63|12.63|14.66|12.66|14.63|12.63|0
1739820600000|2025-02-17 19:30:00|14.62|12.62|14.65|12.65|14.65|12.65|14.62|12.62|0
1739821200000|2025-02-17 19:40:00|14.68|12.68|14.68|12.68|14.68|12.68|14.67|12.67|0
1739821500000|2025-02-17 19:45:00|14.65|12.65|14.65|12.65|14.65|12.65|14.65|12.65|0
1739821800000|2025-02-17 19:50:00|14.68|12.68|14.65|12.65|14.68|12.68|14.65|12.65|0
1739822100000|2025-02-17 19:55:00|14.62|12.62|14.65|12.65|14.65|12.65|14.62|12.62|0
1739822700000|2025-02-17 20:05:00|14.63|12.63|14.62|12.62|14.65|12.65|14.62|12.62|0
1739823000000|2025-02-17 20:10:00|14.63|12.63|14.65|12.65|14.65|12.65|14.62|12.62|0
1739823300000|2025-02-17 20:15:00|14.63|12.63|14.62|12.62|14.63|12.63|14.62|12.62|0
1739823600000|2025-02-17 20:20:00|14.59|12.59|14.55|12.55|14.59|12.59|14.55|12.55|0
1739824200000|2025-02-17 20:30:00|14.58|12.58|14.55|12.55|14.58|12.58|14.55|12.55|0
1739824500000|2025-02-17 20:35:00|14.58|12.58|14.55|12.55|14.58|12.58|14.55|12.55|0
1739825100000|2025-02-17 20:45:00|14.52|12.52|14.52|12.52|14.52|12.52|14.52|12.52|0
1739825400000|2025-02-17 20:50:00|14.55|12.55|14.52|12.52|14.55|12.55|14.52|12.52|0
1739825700000|2025-02-17 20:55:00|14.49|12.49|14.52|12.52|14.55|12.55|14.49|12.49|0
1739827500000|2025-02-17 21:25:00|14.51|12.51|14.51|12.51|14.51|12.51|14.51|12.51|0
1739829300000|2025-02-17 21:55:00|14.49|12.49|14.49|12.49|14.49|12.49|14.49|12.49|0
1739829900000|2025-02-17 22:05:00|14.48|12.48|14.48|12.48|14.48|12.48|14.48|12.48|0
1739830200000|2025-02-17 22:10:00|14.49|12.49|14.49|12.49|14.49|12.49|14.49|12.49|0
1739831400000|2025-02-17 22:30:00|14.48|12.48|14.48|12.48|14.48|12.48|14.48|12.48|0
1739832900000|2025-02-17 22:55:00|14.49|12.49|14.51|12.51|14.51|12.51|14.49|12.49|0
1739833200000|2025-02-17 23:00:00|14.67|12.67|14.74|12.74|14.75|12.75|14.65|12.65|0
1739833500000|2025-02-17 23:05:00|14.73|12.73|14.78|12.78|14.78|12.78|14.73|12.73|0
1739833800000|2025-02-17 23:10:00|14.76|12.76|14.79|12.79|14.79|12.79|14.75|12.75|0
1739834100000|2025-02-17 23:15:00|14.78|12.78|14.79|12.79|14.8|12.8|14.77|12.77|0
1739834400000|2025-02-17 23:20:00|14.8|12.8|14.82|12.82|14.84|12.84|14.8|12.8|0
1739834700000|2025-02-17 23:25:00|14.83|12.83|14.82|12.82|14.84|12.84|14.81|12.81|0
1739835000000|2025-02-17 23:30:00|14.83|12.83|14.83|12.83|14.86|12.86|14.82|12.82|0
1739835300000|2025-02-17 23:35:00|14.84|12.84|14.88|12.88|14.9|12.9|14.84|12.84|0
1739835600000|2025-02-17 23:40:00|14.89|12.89|14.85|12.85|14.9|12.9|14.85|12.85|0
1739835900000|2025-02-17 23:45:00|14.86|12.86|14.79|12.79|14.86|12.86|14.79|12.79|0
1739836200000|2025-02-17 23:50:00|14.8|12.8|14.78|12.78|14.8|12.8|14.77|12.77|0
1739836500000|2025-02-17 23:55:00|14.77|12.77|14.76|12.76|14.78|12.78|14.76|12.76|0
1739836800000|2025-02-18 00:00:00|14.77|12.77|14.77|12.77|14.81|12.81|14.76|12.76|0
1739837100000|2025-02-18 00:05:00|14.78|12.78|14.78|12.78|14.79|12.79|14.75|12.75|0
1739837400000|2025-02-18 00:10:00|14.77|12.77|14.75|12.75|14.78|12.78|14.75|12.75|0
1739837700000|2025-02-18 00:15:00|14.74|12.74|14.75|12.75|14.75|12.75|14.72|12.72|0
1739838000000|2025-02-18 00:20:00|14.74|12.74|14.81|12.81|14.83|12.83|14.74|12.74|0
1739838300000|2025-02-18 00:25:00|14.82|12.82|14.8|12.8|14.82|12.82|14.79|12.79|0
1739838600000|2025-02-18 00:30:00|14.81|12.81|14.76|12.76|14.82|12.82|14.76|12.76|0
1739838900000|2025-02-18 00:35:00|14.75|12.75|14.76|12.76|14.77|12.77|14.74|12.74|0
1739839200000|2025-02-18 00:40:00|14.75|12.75|14.77|12.77|14.77|12.77|14.74|12.74|0
1739839500000|2025-02-18 00:45:00|14.76|12.76|14.76|12.76|14.77|12.77|14.75|12.75|0
1739839800000|2025-02-18 00:50:00|14.77|12.77|14.81|12.81|14.81|12.81|14.76|12.76|0
1739840100000|2025-02-18 00:55:00|14.79|12.79|14.73|12.73|14.81|12.81|14.73|12.73|0
1739840400000|2025-02-18 01:00:00|14.74|12.74|14.73|12.73|14.74|12.74|14.71|12.71|0
1739840700000|2025-02-18 01:05:00|14.74|12.74|14.7|12.7|14.74|12.74|14.69|12.69|0
1739841000000|2025-02-18 01:10:00|14.69|12.69|14.71|12.71|14.71|12.71|14.67|12.67|0
1739841300000|2025-02-18 01:15:00|14.7|12.7|14.72|12.72|14.72|12.72|14.7|12.7|0
1739841600000|2025-02-18 01:20:00|14.71|12.71|14.7|12.7|14.71|12.71|14.69|12.69|0
1739841900000|2025-02-18 01:25:00|14.71|12.71|14.72|12.72|14.73|12.73|14.7|12.7|0
1739842200000|2025-02-18 01:30:00|14.55|12.9|14.52|12.88|14.55|12.91|14.49|12.85|0
1739842500000|2025-02-18 01:35:00|14.51|12.87|14.5|12.86|14.53|12.88|14.5|12.86|0
1739842800000|2025-02-18 01:40:00|14.51|12.87|14.51|12.87|14.52|12.88|14.5|12.86|0
1739843100000|2025-02-18 01:45:00|14.52|12.88|14.51|12.87|14.53|12.88|14.5|12.86|0
1739843400000|2025-02-18 01:50:00|14.5|12.86|14.5|12.86|14.52|12.87|14.49|12.85|0
1739843700000|2025-02-18 01:55:00|14.49|12.85|14.5|12.86|14.51|12.87|14.49|12.85|0
1739844000000|2025-02-18 02:00:00|14.49|12.85|14.52|12.87|14.52|12.87|14.49|12.85|0
1739844300000|2025-02-18 02:05:00|14.51|12.88|14.53|12.88|14.54|12.89|14.51|12.87|0
1739844600000|2025-02-18 02:10:00|14.54|12.89|14.54|12.89|14.55|12.91|14.54|12.89|0
1739844900000|2025-02-18 02:15:00|14.53|12.9|14.5|12.85|14.54|12.9|14.49|12.85|0
1739845200000|2025-02-18 02:20:00|14.49|12.86|14.49|12.85|14.5|12.86|14.49|12.85|0
1739845500000|2025-02-18 02:25:00|14.5|12.86|14.51|12.87|14.51|12.87|14.5|12.86|0
1739845800000|2025-02-18 02:30:00|14.5|12.86|14.49|12.85|14.52|12.87|14.49|12.85|0
1739846100000|2025-02-18 02:35:00|14.48|12.84|14.45|12.81|14.5|12.86|14.44|12.81|0
1739846400000|2025-02-18 02:40:00|14.46|12.82|14.46|12.83|14.47|12.83|14.45|12.82|0
1739846700000|2025-02-18 02:45:00|14.47|12.82|14.46|12.82|14.47|12.84|14.46|12.82|0
1739847000000|2025-02-18 02:50:00|14.45|12.83|14.45|12.81|14.46|12.83|14.44|12.81|0
1739847300000|2025-02-18 02:55:00|14.44|12.8|14.44|12.81|14.45|12.81|14.43|12.8|0
1739847600000|2025-02-18 03:00:00|14.43|12.8|14.44|12.8|14.45|12.81|14.43|12.8|0
1739847900000|2025-02-18 03:05:00|14.45|12.81|14.45|12.82|14.45|12.82|14.44|12.81|0
1739848200000|2025-02-18 03:10:00|14.44|12.81|14.45|12.82|14.45|12.82|14.44|12.81|0
1739848500000|2025-02-18 03:15:00|14.44|12.81|14.44|12.81|14.46|12.82|14.44|12.81|0
1739848800000|2025-02-18 03:20:00|14.43|12.8|14.43|12.79|14.43|12.8|14.43|12.79|0
1739849100000|2025-02-18 03:25:00|14.42|12.8|14.43|12.8|14.43|12.8|14.42|12.79|0
1739849400000|2025-02-18 03:30:00|14.44|12.81|14.42|12.78|14.44|12.81|14.41|12.78|0
1739849700000|2025-02-18 03:35:00|14.41|12.79|14.42|12.79|14.42|12.79|14.41|12.78|0
1739850000000|2025-02-18 03:40:00|14.43|12.8|14.42|12.79|14.44|12.8|14.42|12.79|0
1739850300000|2025-02-18 03:45:00|14.43|12.8|14.42|12.78|14.43|12.8|14.41|12.78|0
1739850600000|2025-02-18 03:50:00|14.41|12.77|14.41|12.78|14.41|12.78|14.4|12.77|0
1739850900000|2025-02-18 03:55:00|14.42|12.79|14.4|12.77|14.42|12.79|14.4|12.77|0
1739851200000|2025-02-18 04:00:00|14.39|12.78|14.4|12.77|14.41|12.78|14.39|12.77|0
1739851500000|2025-02-18 04:05:00|14.41|12.78|14.41|12.78|14.42|12.78|14.41|12.78|0
1739851800000|2025-02-18 04:10:00|14.42||14.42||14.42||14.41||0
1739852100000|2025-02-18 04:15:00|14.41||14.41||14.41||14.41||0
1739852400000|2025-02-18 04:20:00|14.42|12.79|14.43|12.8|14.44|12.8|14.42|12.79|0
1739852700000|2025-02-18 04:25:00|14.44|12.79|14.43|12.79|14.44|12.8|14.42|12.79|0
1739853000000|2025-02-18 04:30:00|14.42||14.42||14.43||14.42||0
1739853300000|2025-02-18 04:35:00|14.43|12.78|14.42|12.79|14.43|12.79|14.41|12.78|0
1739853600000|2025-02-18 04:40:00|14.41|12.78|14.39|12.76|14.42|12.78|14.39|12.76|0
1739853900000|2025-02-18 04:45:00|14.4|12.77|14.4|12.77|14.41|12.78|14.4|12.77|0
1739854200000|2025-02-18 04:50:00|14.41|12.78|14.4|12.77|14.41|12.78|14.39|12.76|0
1739854500000|2025-02-18 04:55:00|14.39|12.76|14.39|12.76|14.4|12.77|14.39|12.76|0
1739854800000|2025-02-18 05:00:00|14.4|12.77|14.4|12.77|14.4|12.77|14.4|12.77|0
1739855100000|2025-02-18 05:05:00|14.41|12.78|14.43|12.79|14.43|12.79|14.41|12.78|0
1739855400000|2025-02-18 05:10:00|14.42|12.8|14.43|12.8|14.44|12.81|14.42|12.79|0
1739855700000|2025-02-18 05:15:00|14.42|12.79|14.42|12.79|14.42|12.79|14.42|12.79|0
1739856000000|2025-02-18 05:20:00|14.43|12.8|14.42|12.79|14.43|12.8|14.42|12.79|0
1739856300000|2025-02-18 05:25:00|14.43|12.8|14.43|12.8|14.43|12.8|14.42|12.79|0
1739856600000|2025-02-18 05:30:00|14.42|12.79|14.43|12.8|14.44|12.8|14.41|12.78|0
1739856900000|2025-02-18 05:35:00|14.42|12.79|14.43|12.79|14.44|12.8|14.42|12.79|0
1739857200000|2025-02-18 05:40:00|14.44|12.8|14.43|12.8|14.44|12.81|14.43|12.79|0
1739857500000|2025-02-18 05:45:00|14.44|12.81|14.45|12.81|14.45|12.81|14.43|12.8|0
1739857800000|2025-02-18 05:50:00|14.44||14.45||14.45||14.44||0
1739858100000|2025-02-18 05:55:00|14.46|12.82|14.43|12.8|14.46|12.82|14.43|12.79|0
1739858400000|2025-02-18 06:00:00|14.44|12.81|14.44|12.8|14.45|12.81|14.44|12.8|0
1739858700000|2025-02-18 06:05:00|14.43|12.79|14.44|12.8|14.44|12.81|14.43|12.79|0
1739859000000|2025-02-18 06:10:00|14.43|12.81|14.41|12.78|14.43|12.81|14.41|12.78|0
1739859300000|2025-02-18 06:15:00|14.4|12.77|14.4|12.77|14.4|12.77|14.39|12.76|0
1739859600000|2025-02-18 06:20:00|14.39|12.76|14.37|12.74|14.4|12.77|14.36|12.74|0
1739859900000|2025-02-18 06:25:00|14.36|12.73|14.32|12.7|14.37|12.74|14.32|12.7|0
1739860200000|2025-02-18 06:30:00|14.33|12.71|14.32|12.7|14.34|12.71|14.31|12.69|0
1739860500000|2025-02-18 06:35:00|14.31|12.69|14.19|12.58|14.31|12.69|14.19|12.58|0
1739860800000|2025-02-18 06:40:00|14.15|12.55|14.14|12.54|14.17|12.57|14.1|12.5|0
1739861100000|2025-02-18 06:45:00|14.13|12.53|14.13|12.53|14.16|12.55|14.11|12.51|0
1739861400000|2025-02-18 06:50:00|14.14|12.54|14.13|12.53|14.14|12.54|14.12|12.52|0
1739861700000|2025-02-18 06:55:00|14.12|12.52|14.11|12.51|14.13|12.53|14.09|12.49|0
1739862000000|2025-02-18 07:00:00|14.1|12.5|14.06|12.46|14.1|12.5|14.06|12.46|0
1739862300000|2025-02-18 07:05:00|14.07|12.47|14.04|12.44|14.07|12.47|14.02|12.42|0
1739862600000|2025-02-18 07:10:00|14.05|12.45|14.04|12.44|14.06|12.46|14.03|12.43|0
1739862900000|2025-02-18 07:15:00|14.05|12.45|14.05|12.45|14.07|12.47|14.04|12.44|0
1739863200000|2025-02-18 07:20:00|14.04|12.44|14.07|12.47|14.07|12.47|14.03|12.43|0
1739863500000|2025-02-18 07:25:00|14.08|12.48|14.08|12.48|14.09|12.49|14.06|12.46|0
1739863800000|2025-02-18 07:30:00|14.09|12.49|14.22|12.61|14.49|12.85|14.07|12.47|0
1739864100000|2025-02-18 07:35:00|14.23|12.62|14.22|12.61|14.23|12.62|14.21|12.6|0
1739864400000|2025-02-18 07:40:00|14.21|12.6|14.19|12.58|14.23|12.62|14.18|12.58|0
1739864700000|2025-02-18 07:45:00|14.18|12.59|14.21|12.6|14.21|12.6|14.18|12.58|0
1739865000000|2025-02-18 07:50:00|14.2|12.59|14.2|12.59|14.25|12.64|14.2|12.59|0
1739865300000|2025-02-18 07:55:00|14.21|12.6|14.18|12.58|14.22|12.61|14.17|12.57|0
1739865600000|2025-02-18 08:00:00|14.19|12.59|14.3|12.68|14.3|12.68|14.18|12.57|0
1739865900000|2025-02-18 08:05:00|14.29|12.67|14.39|12.76|14.4|12.77|14.28|12.66|0
1739866200000|2025-02-18 08:10:00|14.4|12.77|14.39|12.76|14.45|12.81|14.38|12.75|0
1739866500000|2025-02-18 08:15:00|14.38|12.75|14.38|12.75|14.4|12.77|14.37|12.74|0
1739866800000|2025-02-18 08:20:00|14.39|12.76|14.32|12.7|14.39|12.76|14.3|12.68|0
1739867100000|2025-02-18 08:25:00|14.33|12.71|14.34|12.72|14.35|12.72|14.31|12.69|0
1739867400000|2025-02-18 08:30:00|14.33|12.71|14.4|12.77|14.4|12.77|14.32|12.7|0
1739867700000|2025-02-18 08:35:00|14.39|12.76|14.38|12.75|14.45|12.82|14.38|12.75|0
1739868000000|2025-02-18 08:40:00|14.39|12.76|14.36|12.73|14.4|12.77|14.34|12.72|0
1739868300000|2025-02-18 08:45:00|14.37|12.74|14.37|12.74|14.39|12.77|14.33|12.7|0
1739868600000|2025-02-18 08:50:00|14.36|12.73|14.35|12.73|14.36|12.74|14.32|12.7|0
1739868900000|2025-02-18 08:55:00|14.34|12.72|14.31|12.69|14.35|12.73|14.31|12.69|0
1739869200000|2025-02-18 09:00:00|14.32|12.7|14.31|12.69|14.37|12.74|14.25|12.64|0
1739869500000|2025-02-18 09:05:00|14.32|12.7|14.31|12.69|14.33|12.71|14.29|12.68|0
1739869800000|2025-02-18 09:10:00|14.32|12.7|14.28|12.66|14.34|12.72|14.27|12.66|0
1739870100000|2025-02-18 09:15:00|14.3|12.68|14.26|12.65|14.32|12.7|14.26|12.65|0
1739870400000|2025-02-18 09:20:00|14.27|12.66|14.28|12.66|14.29|12.67|14.25|12.64|0
1739870700000|2025-02-18 09:25:00|14.27|12.65|14.37|12.74|14.38|12.75|14.27|12.65|0
1739871000000|2025-02-18 09:30:00|14.36|12.72|14.37|12.74|14.37|12.75|14.33|12.71|0
1739871300000|2025-02-18 09:35:00|14.38|12.75|14.41|12.78|14.41|12.78|14.36|12.73|0
1739871600000|2025-02-18 09:40:00|14.4|12.77|14.42|12.79|14.42|12.79|14.38|12.75|0
1739871900000|2025-02-18 09:45:00|14.43|12.8|14.43|12.79|14.44|12.8|14.41|12.77|0
1739872200000|2025-02-18 09:50:00|14.42|12.8|14.42|12.79|14.44|12.81|14.4|12.77|0
1739872500000|2025-02-18 09:55:00|14.43|12.8|14.43|12.8|14.47|12.83|14.43|12.79|0
1739872800000|2025-02-18 10:00:00|14.45|12.81|14.49|12.85|14.52|12.88|14.43|12.8|0
1739873100000|2025-02-18 10:05:00|14.48|12.84|14.41|12.78|14.48|12.84|14.39|12.76|0
1739873400000|2025-02-18 10:10:00|14.4|12.77|14.45|12.81|14.47|12.83|14.4|12.77|0
1739873700000|2025-02-18 10:15:00|14.44|12.8|14.43|12.8|14.45|12.82|14.42|12.79|0
1739874000000|2025-02-18 10:20:00|14.44|12.81|14.4|12.77|14.46|12.82|14.4|12.77|0
1739874300000|2025-02-18 10:25:00|14.39|12.76|14.36|12.74|14.4|12.77|14.36|12.74|0
1739874600000|2025-02-18 10:30:00|14.37|12.75|14.36|12.73|14.38|12.75|14.32|12.7|0
1739874900000|2025-02-18 10:35:00|14.35|12.74|14.32|12.69|14.36|12.74|14.3|12.68|0
1739875200000|2025-02-18 10:40:00|14.31|12.7|14.29|12.67|14.32|12.7|14.29|12.67|0
1739875500000|2025-02-18 10:45:00|14.3|12.68|14.3|12.68|14.31|12.69|14.29|12.67|0
1739875800000|2025-02-18 10:50:00|14.29|12.69|14.3|12.68|14.3|12.69|14.28|12.66|0
1739876100000|2025-02-18 10:55:00|14.29|12.67|14.27|12.66|14.3|12.68|14.26|12.65|0
1739876400000|2025-02-18 11:00:00|14.26|12.65|14.26|12.64|14.28|12.66|14.25|12.64|0
1739876700000|2025-02-18 11:05:00|14.25|12.63|14.25|12.64|14.27|12.66|14.23|12.62|0
1739877000000|2025-02-18 11:10:00|14.26|12.65|14.28|12.66|14.29|12.67|14.26|12.65|0
1739877300000|2025-02-18 11:15:00|14.27|12.65|14.24|12.62|14.28|12.66|14.23|12.62|0
1739877600000|2025-02-18 11:20:00|14.23|12.61|14.23|12.62|14.24|12.62|14.21|12.6|0
1739877900000|2025-02-18 11:25:00|14.24|12.63|14.23|12.62|14.24|12.63|14.23|12.62|0
1739878200000|2025-02-18 11:30:00|14.24|12.63|14.24|12.63|14.24|12.63|14.23|12.62|0
1739878500000|2025-02-18 11:35:00|14.25|12.64|14.26|12.65|14.26|12.65|14.25|12.64|0
1739878800000|2025-02-18 11:40:00|14.27|12.64|14.29|12.67|14.29|12.68|14.27|12.64|0
1739879100000|2025-02-18 11:45:00|14.3|12.68|14.28|12.66|14.31|12.69|14.28|12.66|0
1739879400000|2025-02-18 11:50:00|14.27|12.67|14.27|12.65|14.28|12.67|14.25|12.64|0
1739879700000|2025-02-18 11:55:00|14.28|12.66|14.26|12.64|14.29|12.67|14.26|12.64|0
1739880000000|2025-02-18 12:00:00|14.27|12.66|14.28|12.66|14.29|12.67|14.26|12.65|0
1739880300000|2025-02-18 12:05:00|14.29|12.67|14.22|12.61|14.29|12.67|14.2|12.59|0
1739880600000|2025-02-18 12:10:00|14.21|12.6|14.23|12.62|14.23|12.62|14.19|12.59|0
1739880900000|2025-02-18 12:15:00|14.24|12.63|14.25|12.63|14.28|12.66|14.12|12.52|0
1739881200000|2025-02-18 12:20:00|14.24|12.64|14.19|12.58|14.25|12.64|14.19|12.58|0
1739881500000|2025-02-18 12:25:00|14.18|12.57|14.19|12.59|14.19|12.59|14.16|12.56|0
1739881800000|2025-02-18 12:30:00|14.18|12.58|14.12|12.52|14.2|12.59|14.12|12.52|0
1739882100000|2025-02-18 12:35:00|14.13|12.53|14.12|12.52|14.14|12.54|14.12|12.52|0
1739882400000|2025-02-18 12:40:00|14.11|12.51|14.15|12.55|14.17|12.56|14.11|12.51|0
1739882700000|2025-02-18 12:45:00|14.16|12.56|14.17|12.56|14.17|12.56|14.13|12.53|0
1739883000000|2025-02-18 12:50:00|14.16|12.55|14.16|12.55|14.17|12.57|14.15|12.55|0
1739883300000|2025-02-18 12:55:00|14.17|12.56|14.16|12.56|14.17|12.57|14.16|12.55|0
1739883600000|2025-02-18 13:00:00|14.17|12.57|14.21|12.6|14.21|12.6|14.17|12.57|0
1739883900000|2025-02-18 13:05:00|14.22|12.61|14.25|12.64|14.25|12.64|14.22|12.61|0
1739884200000|2025-02-18 13:10:00|14.26|12.65|14.23|12.62|14.27|12.65|14.21|12.6|0
1739884500000|2025-02-18 13:15:00|14.24|12.63|14.14|12.54|14.25|12.64|14.14|12.54|0
1739884800000|2025-02-18 13:20:00|14.13|12.53|14.08|12.48|14.13|12.53|14.06|12.46|0
1739885100000|2025-02-18 13:25:00|14.07|12.47|14.12|12.52|14.13|12.53|14.06|12.46|0
1739885400000|2025-02-18 13:30:00|14.1|12.5|14.13|12.53|14.14|12.54|14.09|12.49|0
1739885700000|2025-02-18 13:35:00|14.12|12.52|14.12|12.52|14.13|12.53|14.09|12.49|0
1739886000000|2025-02-18 13:40:00|14.11|12.51|14.08|12.48|14.12|12.52|14.08|12.48|0
1739886300000|2025-02-18 13:45:00|14.07|12.47|14.21|12.6|14.24|12.63|14.07|12.47|0
1739886600000|2025-02-18 13:50:00|14.23|12.62|14.24|12.62|14.25|12.64|14.22|12.61|0
1739886900000|2025-02-18 13:55:00|14.25|12.63|14.22|12.61|14.26|12.64|14.2|12.6|0
1739887200000|2025-02-18 14:00:00|14.21|12.6|14.23|12.62|14.25|12.64|14.2|12.6|0
1739887500000|2025-02-18 14:05:00|14.22|12.61|14.22|12.61|14.26|12.64|14.22|12.61|0
1739887800000|2025-02-18 14:10:00|14.21|12.6|14.24|12.63|14.24|12.63|14.21|12.6|0
1739888100000|2025-02-18 14:15:00|14.25|12.62|14.28|12.67|14.28|12.67|14.23|12.62|0
1739888400000|2025-02-18 14:20:00|14.29|12.68|14.34|12.71|14.35|12.73|14.29|12.68|0
1739888700000|2025-02-18 14:25:00|14.38|12.75|14.63|12.97|14.63|12.97|14.36|12.73|0
1739889000000|2025-02-18 14:30:00|14.62|12.96|14.53|12.89|14.79|13.11|14.25|12.64|0
1739889300000|2025-02-18 14:35:00|14.55|12.9|14.51|12.86|14.64|12.98|14.47|12.84|0
1739889600000|2025-02-18 14:40:00|14.54|12.89|14.69|13.02|14.7|13.04|14.49|12.85|0
1739889900000|2025-02-18 14:45:00|14.68|13|14.66|13|14.75|13.08|14.6|12.95|0
1739890200000|2025-02-18 14:50:00|14.65|12.99|14.61|12.96|14.76|13.09|14.55|12.9|0
1739890500000|2025-02-18 14:55:00|14.6|12.95|14.66|13|14.71|13.04|14.54|12.89|0
1739890800000|2025-02-18 15:00:00|14.69|13.03|14.81|13.13|14.94|13.25|14.69|13.03|0
1739891100000|2025-02-18 15:05:00|14.79|13.12|14.76|13.09|14.86|13.18|14.73|13.06|0
1739891400000|2025-02-18 15:10:00|14.78|13.1|14.67|13.01|14.85|13.17|14.48|12.84|0
1739891700000|2025-02-18 15:15:00|14.66|13|14.86|13.18|14.89|13.2|14.65|12.99|0
1739892000000|2025-02-18 15:20:00|14.87|13.19|14.77|13.1|14.88|13.19|14.71|13.04|0
1739892300000|2025-02-18 15:25:00|14.76|13.09|14.84|13.16|14.89|13.2|14.72|13.06|0
1739892600000|2025-02-18 15:30:00|14.83|13.15|14.7|13.03|14.9|13.21|14.69|13.03|0
1739892900000|2025-02-18 15:35:00|14.69|13.01|14.57|12.92|14.69|13.02|14.53|12.88|0
1739893200000|2025-02-18 15:40:00|14.55|12.9|14.4|12.77|14.67|13.01|14.39|12.76|0
1739893500000|2025-02-18 15:45:00|14.41|12.78|14.6|12.94|14.63|12.97|14.36|12.74|0
1739893800000|2025-02-18 15:50:00|14.59|12.96|14.42|12.79|14.63|12.97|14.42|12.79|0
1739894100000|2025-02-18 15:55:00|14.41|12.78|14.39|12.76|14.47|12.83|14.38|12.75|0
1739894400000|2025-02-18 16:00:00|14.4|12.77|14.43|12.8|14.55|12.91|14.38|12.75|0
1739894700000|2025-02-18 16:05:00|14.44|12.81|14.41|12.78|14.48|12.84|14.4|12.77|0
1739895000000|2025-02-18 16:10:00|14.4|12.77|14.45|12.82|14.46|12.82|14.36|12.73|0
1739895300000|2025-02-18 16:15:00|14.43|12.81|14.47|12.83|14.47|12.83|14.42|12.79|0
1739895600000|2025-02-18 16:20:00|14.46|12.82|14.44|12.81|14.65|12.99|14.44|12.8|0
1739895900000|2025-02-18 16:25:00|14.46|12.82|14.3|12.68|14.46|12.82|14.29|12.67|0
1739896200000|2025-02-18 16:30:00|14.31|12.69|14.38|12.76|14.53|12.88|14.27|12.66|0
1739896500000|2025-02-18 16:35:00|14.4|12.75|14.32|12.7|14.42|12.78|14.31|12.69|0
1739896800000|2025-02-18 16:40:00|14.33|12.71|14.37|12.74|14.4|12.77|14.32|12.7|0
1739897100000|2025-02-18 16:45:00|14.36|12.73|14.22|12.61|14.37|12.74|14.22|12.61|0
1739897400000|2025-02-18 16:50:00|14.23|12.62|14.22|12.61|14.23|12.62|14.18|12.57|0
1739897700000|2025-02-18 16:55:00|14.21|12.6|14.36|12.74|14.38|12.75|14.21|12.6|0
1739898000000|2025-02-18 17:00:00|14.37|12.75|14.36|12.74|14.43|12.79|14.36|12.74|0
1739898300000|2025-02-18 17:05:00|14.35|12.72|14.43|12.8|14.48|12.84|14.34|12.72|0
1739898600000|2025-02-18 17:10:00|14.45|12.81|14.38|12.75|14.49|12.85|14.35|12.73|0
1739898900000|2025-02-18 17:15:00|14.39|12.76|14.45|12.81|14.49|12.85|14.38|12.75|0
1739899200000|2025-02-18 17:20:00|14.46|12.82|14.32|12.7|14.49|12.85|14.3|12.68|0
1739899500000|2025-02-18 17:25:00|14.31|12.69|14.29|12.67|14.33|12.71|14.28|12.66|0
1739899800000|2025-02-18 17:30:00|14.28|12.66|14.41|12.78|14.42|12.79|14.2|12.59|0
1739900100000|2025-02-18 17:35:00|14.4|12.77|14.35|12.73|14.41|12.78|14.34|12.72|0
1739900400000|2025-02-18 17:40:00|14.34|12.72|14.37|12.74|14.38|12.76|14.31|12.69|0
1739900700000|2025-02-18 17:45:00|14.36|12.73|14.36|12.73|14.39|12.76|14.34|12.71|0
1739901000000|2025-02-18 17:50:00|14.37|12.74|14.28|12.66|14.37|12.74|14.25|12.64|0
1739901300000|2025-02-18 17:55:00|14.29|12.67|14.31|12.69|14.33|12.71|14.27|12.66|0
1739901600000|2025-02-18 18:00:00|14.32|12.7|14.23|12.62|14.32|12.7|14.22|12.61|0
1739901900000|2025-02-18 18:05:00|14.22|12.61|14.35|12.72|14.36|12.74|14.22|12.61|0
1739902200000|2025-02-18 18:10:00|14.34|12.73|14.38|12.75|14.43|12.79|14.34|12.72|0
1739902500000|2025-02-18 18:15:00|14.39|12.76|14.46|12.83|14.46|12.83|14.37|12.74|0
1739902800000|2025-02-18 18:20:00|14.45|12.82|14.31|12.69|14.57|12.92|14.29|12.67|0
1739903100000|2025-02-18 18:25:00|14.32|12.7|14.31|12.69|14.33|12.71|14.27|12.65|0
1739903400000|2025-02-18 18:30:00|14.32|12.7|14.36|12.73|14.41|12.78|14.32|12.7|0
1739903700000|2025-02-18 18:35:00|14.37|12.74|14.39|12.76|14.43|12.8|14.34|12.72|0
1739904000000|2025-02-18 18:40:00|14.4|12.77|14.42|12.79|14.44|12.81|14.4|12.77|0
1739904300000|2025-02-18 18:45:00|14.43|12.8|14.33|12.71|14.44|12.8|14.33|12.71|0
1739904600000|2025-02-18 18:50:00|14.34|12.72|14.32|12.7|14.37|12.74|14.29|12.67|0
1739904900000|2025-02-18 18:55:00|14.3|12.69|14.38|12.75|14.38|12.76|14.3|12.68|0
1739905200000|2025-02-18 19:00:00|14.37|12.74|14.37|12.74|14.37|12.74|14.32|12.7|0
1739905500000|2025-02-18 19:05:00|14.36|12.73|14.66|13|14.76|13.09|14.34|12.72|0
1739905800000|2025-02-18 19:10:00|14.65|12.99|14.64|12.98|14.68|13.02|14.56|12.91|0
1739906100000|2025-02-18 19:15:00|14.63|12.97|14.68|13.02|14.71|13.04|14.35|12.73|0
1739906400000|2025-02-18 19:20:00|14.69|13.03|14.42|12.79|14.75|13.08|14.39|12.76|0
1739906700000|2025-02-18 19:25:00|14.41|12.78|14.5|12.85|14.5|12.86|14.41|12.78|0
1739907000000|2025-02-18 19:30:00|14.49|12.86|14.4|12.77|14.52|12.88|14.4|12.77|0
1739907300000|2025-02-18 19:35:00|14.39|12.76|14.51|12.87|14.51|12.87|14.38|12.75|0
1739907600000|2025-02-18 19:40:00|14.5|12.86|14.57|12.92|14.6|12.95|14.4|12.77|0
1739907900000|2025-02-18 19:45:00|14.56|12.91|14.46|12.82|14.58|12.93|14.46|12.82|0
1739908200000|2025-02-18 19:50:00|14.44|12.81|14.29|12.67|14.53|12.89|14.25|12.63|0
1739908500000|2025-02-18 19:55:00|14.28|12.68|14.29|12.67|14.31|12.69|14.25|12.63|0
1739908800000|2025-02-18 20:00:00|14.28|12.68|14.31|12.69|14.33|12.71|14.28|12.67|0
1739909100000|2025-02-18 20:05:00|14.3|12.68|14.32|12.7|14.35|12.72|14.28|12.67|0
1739909400000|2025-02-18 20:10:00|14.33|12.71|14.28|12.66|14.35|12.73|14.27|12.65|0
1739909700000|2025-02-18 20:15:00|14.29|12.67|14.33|12.71|14.36|12.73|14.27|12.66|0
1739910000000|2025-02-18 20:20:00|14.32|12.7|14.28|12.66|14.36|12.73|14.28|12.66|0
1739910300000|2025-02-18 20:25:00|14.27|12.65|14.31|12.69|14.33|12.7|14.26|12.64|0
1739910600000|2025-02-18 20:30:00|14.29|12.68|14.28|12.66|14.31|12.69|14.22|12.61|0
1739910900000|2025-02-18 20:35:00|14.27|12.65|14.31|12.69|14.33|12.71|14.26|12.65|0
1739911200000|2025-02-18 20:40:00|14.3|12.68|14.31|12.69|14.35|12.73|14.24|12.63|0
1739911500000|2025-02-18 20:45:00|14.32|12.7|14.34|12.71|14.35|12.73|14.27|12.65|0
1739911800000|2025-02-18 20:50:00|14.32|12.7|14.2|12.59|14.32|12.7|14.18|12.57|0
1739912100000|2025-02-18 20:55:00|14.16|12.55|13.99|12.39|14.25|12.63|13.99|12.39|0
1739912400000|2025-02-18 21:00:00|13.98|12.38|14.02|12.42|14.24|12.63|13.94|12.34|0
1739912700000|2025-02-18 21:05:00|14.03|12.43|13.99|12.39|14.03|12.43|13.97|12.37|0
1739913000000|2025-02-18 21:10:00|14|12.4|14.01|12.41|14.02|12.42|13.97|12.37|0
1739913300000|2025-02-18 21:15:00|14.21|12.21|14.23|12.23|14.26|12.26|14.21|12.21|0
1739913600000|2025-02-18 21:20:00|14.22|12.22|14.2|12.2|14.23|12.23|14.2|12.2|0
1739913900000|2025-02-18 21:25:00|14.21|12.21|14.22|12.22|14.25|12.25|14.21|12.21|0
1739914200000|2025-02-18 21:30:00|14.23|12.23|14.26|12.26|14.27|12.27|14.23|12.23|0
1739914500000|2025-02-18 21:35:00|14.27|12.27|14.28|12.28|14.3|12.3|14.27|12.27|0
1739914800000|2025-02-18 21:40:00|14.29|12.29|14.29|12.29|14.29|12.29|14.28|12.28|0
1739915100000|2025-02-18 21:45:00|14.28|12.28|14.31|12.31|14.31|12.31|14.28|12.28|0
1739915400000|2025-02-18 21:50:00|14.3|12.3|14.3|12.3|14.31|12.31|14.29|12.29|0
1739915700000|2025-02-18 21:55:00|14.31|12.31|14.29|12.29|14.31|12.31|14.28|12.28|0
1739916000000|2025-02-18 22:00:00|14.3|12.3|14.29|12.29|14.3|12.3|14.28|12.28|0
1739916900000|2025-02-18 22:15:00|14.28|12.28|14.28|12.28|14.28|12.28|14.28|12.28|0
1739917200000|2025-02-18 22:20:00|14.29|12.29|14.29|12.29|14.29|12.29|14.28|12.28|0
1739917500000|2025-02-18 22:25:00|14.28|12.28|14.28|12.28|14.29|12.29|14.28|12.28|0
1739918100000|2025-02-18 22:35:00|14.27|12.27|14.27|12.27|14.27|12.27|14.27|12.27|0
1739919300000|2025-02-18 22:55:00|14.28|12.28|14.29|12.29|14.29|12.29|14.28|12.28|0
1739919600000|2025-02-18 23:00:00|14.27|12.27|14.15|12.15|14.27|12.27|14.08|12.08|0
1739919900000|2025-02-18 23:05:00|14.16|12.16|14.18|12.18|14.19|12.19|14.15|12.15|0
1739920200000|2025-02-18 23:10:00|14.17|12.17|14.16|12.16|14.17|12.17|14.15|12.15|0
1739920500000|2025-02-18 23:15:00|14.15|12.15|14.14|12.14|14.18|12.18|14.14|12.14|0
1739920800000|2025-02-18 23:20:00|14.13|12.13|14.14|12.14|14.15|12.15|14.13|12.13|0
1739921100000|2025-02-18 23:25:00|14.15|12.15|14.19|12.19|14.21|12.21|14.14|12.14|0
1739921400000|2025-02-18 23:30:00|14.2|12.2|14.19|12.19|14.21|12.21|14.18|12.18|0
1739921700000|2025-02-18 23:35:00|14.18|12.18|14.14|12.14|14.18|12.18|14.13|12.13|0
1739922000000|2025-02-18 23:40:00|14.15|12.15|14.15|12.15|14.16|12.16|14.14|12.14|0
1739922300000|2025-02-18 23:45:00|14.14|12.14|14.15|12.15|14.18|12.18|14.14|12.14|0
1739922600000|2025-02-18 23:50:00|14.14|12.14|14.12|12.12|14.15|12.15|14.1|12.1|0
1739922900000|2025-02-18 23:55:00|14.11|12.11|14.11|12.11|14.13|12.13|14.11|12.11|0
1739923200000|2025-02-19 00:00:00|14.12|12.12|14.13|12.13|14.14|12.14|14.12|12.12|0
1739923500000|2025-02-19 00:05:00|14.12|12.12|14.1|12.1|14.13|12.13|14.09|12.09|0
1739923800000|2025-02-19 00:10:00|14.11|12.11|14.1|12.1|14.12|12.12|14.08|12.08|0
1739924100000|2025-02-19 00:15:00|14.11|12.11|14.05|12.05|14.11|12.11|14.05|12.05|0
1739924400000|2025-02-19 00:20:00|14.06|12.06|14.06|12.06|14.06|12.06|14.04|12.04|0
1739924700000|2025-02-19 00:25:00|14.05|12.05|14.06|12.06|14.07|12.07|14.05|12.05|0
1739925000000|2025-02-19 00:30:00|14.07|12.07|14.06|12.06|14.08|12.08|14.06|12.06|0
1739925300000|2025-02-19 00:35:00|14.05|12.05|14.03|12.03|14.05|12.05|14.01|12.01|0
1739925600000|2025-02-19 00:40:00|14.05|12.05|14.04|12.04|14.07|12.07|14.04|12.04|0
1739925900000|2025-02-19 00:45:00|14.03|12.03|14|12|14.04|12.04|14|12|0
1739926200000|2025-02-19 00:50:00|13.99|11.99|14|12|14.01|12.01|13.98|11.98|0
1739926500000|2025-02-19 00:55:00|14.01|12.01|13.98|11.98|14.01|12.01|13.98|11.98|0
1739926800000|2025-02-19 01:00:00|13.97|11.97|13.96|11.96|13.98|11.98|13.94|11.94|0
1739927100000|2025-02-19 01:05:00|13.97|11.97|13.96|11.96|13.97|11.97|13.95|11.95|0
1739927400000|2025-02-19 01:10:00|13.95|11.95|13.97|11.97|13.97|11.97|13.95|11.95|0
1739927700000|2025-02-19 01:15:00|13.96|11.96|13.84|11.84|14.08|12.08|13.83|11.83|0
1739928000000|2025-02-19 01:20:00|13.83|11.83|13.86|11.86|13.86|11.86|13.83|11.83|0
1739928300000|2025-02-19 01:25:00|13.85|11.85|13.82|11.82|13.85|11.85|13.81|11.81|0
1739928600000|2025-02-19 01:30:00|13.62|12.02|13.66|12.06|13.66|12.06|13.62|12.02|0
1739928900000|2025-02-19 01:35:00|13.67|12.07|13.65|12.05|13.67|12.07|13.61|12.01|0
1739929200000|2025-02-19 01:40:00|13.64|12.04|13.63|12.03|13.66|12.06|13.63|12.03|0
1739929500000|2025-02-19 01:45:00|13.64|12.04|13.64|12.04|13.65|12.05|13.62|12.02|0
1739929800000|2025-02-19 01:50:00|13.63|12.03|13.64|12.04|13.64|12.04|13.63|12.03|0
1739930100000|2025-02-19 01:55:00|13.63|12.03|13.63|12.03|13.64|12.04|13.63|12.03|0
1739930400000|2025-02-19 02:00:00|13.64|12.04|13.66|12.06|13.67|12.07|13.63|12.03|0
1739930700000|2025-02-19 02:05:00|13.67|12.07|13.67|12.07|13.68|12.08|13.66|12.06|0
1739931000000|2025-02-19 02:10:00|13.68|12.08|13.67|12.07|13.7|12.1|13.67|12.07|0
1739931300000|2025-02-19 02:15:00|13.66|12.06|13.66|12.06|13.67|12.07|13.66|12.06|0
1739931600000|2025-02-19 02:20:00|13.64|12.04|13.64|12.04|13.66|12.06|13.64|12.04|0
1739931900000|2025-02-19 02:25:00|13.65|12.05|13.64|12.04|13.66|12.06|13.64|12.04|0
1739932200000|2025-02-19 02:30:00|13.65|12.05|13.61|12.01|13.65|12.05|13.6|12|0
1739932500000|2025-02-19 02:35:00|13.6|12|13.59|11.99|13.61|12.01|13.58|11.98|0
1739932800000|2025-02-19 02:40:00|13.58|11.98|13.6|12|13.6|12|13.58|11.98|0
1739933100000|2025-02-19 02:45:00|13.59|11.99|13.58|11.98|13.61|12.01|13.58|11.98|0
1739933400000|2025-02-19 02:50:00|13.59|11.99|13.58|11.98|13.6|12|13.57|11.97|0
1739933700000|2025-02-19 02:55:00|13.59|11.99|13.59|11.99|13.59|11.99|13.58|11.98|0
1739934300000|2025-02-19 03:05:00|13.6|12|13.59|11.99|13.6|12|13.58|11.98|0
1739934600000|2025-02-19 03:10:00|13.6|12|13.59|11.99|13.6|12|13.59|11.99|0
1739934900000|2025-02-19 03:15:00|13.6|12|13.59|11.99|13.6|12|13.58|11.98|0
1739935200000|2025-02-19 03:20:00|13.58|11.98|13.57|11.97|13.59|11.99|13.57|11.97|0
1739935500000|2025-02-19 03:25:00|13.58|11.98|13.59|11.99|13.59|11.99|13.57|11.97|0
1739935800000|2025-02-19 03:30:00|13.58|11.98|13.59|11.99|13.59|11.99|13.58|11.98|0
1739936100000|2025-02-19 03:35:00|13.58|11.98|13.58|11.98|13.58|11.98|13.58|11.98|0
1739936400000|2025-02-19 03:40:00|13.57|11.97|13.56|11.96|13.58|11.98|13.56|11.96|0
1739936700000|2025-02-19 03:45:00|13.57|11.97|13.57|11.97|13.58|11.98|13.56|11.96|0
1739937000000|2025-02-19 03:50:00|13.56|11.96|13.56|11.96|13.57|11.97|13.56|11.96|0
1739937300000|2025-02-19 03:55:00|13.57|11.97|13.57|11.97|13.58|11.98|13.57|11.97|0
1739937600000|2025-02-19 04:00:00|13.58|11.98|13.6|12|13.61|12.01|13.58|11.98|0
1739937900000|2025-02-19 04:05:00|13.61|12.01|13.62|12.02|13.62|12.02|13.6|12|0
1739938200000|2025-02-19 04:10:00|13.61|12.01|13.61|12.01|13.62|12.02|13.61|12.01|0
1739938500000|2025-02-19 04:15:00|13.62|12.02|13.63|12.03|13.63|12.03|13.61|12.01|0
1739938800000|2025-02-19 04:20:00|13.62|12.02|13.63|12.03|13.63|12.03|13.62|12.02|0
1739939100000|2025-02-19 04:25:00|13.64|12.04|13.63|12.03|13.65|12.05|13.63|12.03|0
1739939400000|2025-02-19 04:30:00|13.62|12.02|13.64|12.04|13.64|12.04|13.62|12.02|0
1739939700000|2025-02-19 04:35:00|13.63|12.03|13.66|12.06|13.67|12.07|13.63|12.03|0
1739940000000|2025-02-19 04:40:00|13.67|12.07|13.66|12.06|13.67|12.07|13.65|12.05|0
1739940300000|2025-02-19 04:45:00|13.67|12.07|13.67|12.07|13.68|12.08|13.66|12.06|0
1739940600000|2025-02-19 04:50:00|13.66|12.06|13.66|12.06|13.68|12.08|13.66|12.06|0
1739940900000|2025-02-19 04:55:00|13.65|12.05|13.65|12.05|13.65|12.05|13.65|12.05|0
1739941200000|2025-02-19 05:00:00|13.66|12.06|13.65|12.05|13.66|12.06|13.65|12.05|0
1739941500000|2025-02-19 05:05:00|13.66|12.06|13.66|12.06|13.67|12.07|13.65|12.05|0
1739941800000|2025-02-19 05:10:00|13.67|12.07|13.67|12.07|13.68|12.08|13.66|12.06|0
1739942100000|2025-02-19 05:15:00|13.66|12.06|13.66|12.06|13.67|12.07|13.66|12.06|0
1739942400000|2025-02-19 05:20:00|13.65|12.05|13.66|12.06|13.67|12.07|13.65|12.05|0
1739942700000|2025-02-19 05:25:00|13.65|12.05|13.66|12.06|13.66|12.06|13.65|12.05|0
1739943000000|2025-02-19 05:30:00|13.65|12.05|13.64|12.04|13.65|12.05|13.64|12.04|0
1739943300000|2025-02-19 05:35:00|13.63|12.03|13.66|12.06|13.66|12.06|13.63|12.03|0
1739943600000|2025-02-19 05:40:00|13.68|12.08|13.67|12.07|13.7|12.1|13.67|12.07|0
1739943900000|2025-02-19 05:45:00|13.66|12.06|13.66|12.06|13.67|12.07|13.65|12.05|0
1739944200000|2025-02-19 05:50:00|13.67|12.07|13.64|12.04|13.67|12.07|13.64|12.04|0
1739944500000|2025-02-19 05:55:00|13.65|12.05|13.65|12.05|13.65|12.05|13.64|12.04|0
1739944800000|2025-02-19 06:00:00|13.64|12.04|13.63|12.03|13.65|12.05|13.63|12.03|0
1739945100000|2025-02-19 06:05:00|13.64|12.04|13.63|12.03|13.65|12.05|13.63|12.03|0
1739945400000|2025-02-19 06:10:00|13.64|12.04|13.63|12.03|13.64|12.04|13.63|12.03|0
1739945700000|2025-02-19 06:15:00|13.62|12.02|13.63|12.03|13.64|12.04|13.62|12.02|0
1739946000000|2025-02-19 06:20:00|13.64|12.04|13.63|12.03|13.65|12.05|13.63|12.03|0
1739946300000|2025-02-19 06:25:00|13.62|12.02|13.59|11.99|13.63|12.03|13.59|11.99|0
1739946600000|2025-02-19 06:30:00|13.6|12|13.59|11.99|13.61|12.01|13.59|11.99|0
1739946900000|2025-02-19 06:35:00|13.6|12|13.58|11.98|13.6|12|13.58|11.98|0
1739947200000|2025-02-19 06:40:00|13.59|11.99|13.6|12|13.61|12.01|13.59|11.99|0
1739947500000|2025-02-19 06:45:00|13.61|12.01|13.62|12.02|13.63|12.03|13.6|12|0
1739947800000|2025-02-19 06:50:00|13.61|12.01|13.62|12.02|13.62|12.02|13.61|12.01|0
1739948100000|2025-02-19 06:55:00|13.63|12.03|13.65|12.05|13.65|12.05|13.62|12.02|0
1739948400000|2025-02-19 07:00:00|13.66|12.06|13.65|12.05|13.7|12.1|13.65|12.05|0
1739948700000|2025-02-19 07:05:00|13.64|12.04|13.63|12.03|13.66|12.06|13.63|12.03|0
1739949000000|2025-02-19 07:10:00|13.64|12.04|13.67|12.07|13.68|12.08|13.64|12.04|0
1739949300000|2025-02-19 07:15:00|13.66|12.06|13.65|12.05|13.66|12.06|13.63|12.03|0
1739949600000|2025-02-19 07:20:00|13.64|12.04|13.66|12.06|13.66|12.06|13.64|12.04|0
1739949900000|2025-02-19 07:25:00|13.67|12.07|13.64|12.04|13.67|12.07|13.63|12.03|0
1739950200000|2025-02-19 07:30:00|13.65|12.05|13.62|12.02|13.65|12.05|13.62|12.02|0
1739950500000|2025-02-19 07:35:00|13.63|12.03|13.65|12.05|13.66|12.06|13.62|12.02|0
1739950800000|2025-02-19 07:40:00|13.64|12.04|13.65|12.05|13.67|12.07|13.64|12.04|0
1739951100000|2025-02-19 07:45:00|13.66|12.06|13.63|12.03|13.66|12.06|13.62|12.02|0
1739951400000|2025-02-19 07:50:00|13.62|12.02|13.66|12.06|13.68|12.08|13.62|12.02|0
1739951700000|2025-02-19 07:55:00|13.67|12.07|13.69|12.09|13.69|12.09|13.67|12.07|0
1739952000000|2025-02-19 08:00:00|13.7|12.1|13.65|12.05|13.7|12.1|13.63|12.03|0
1739952300000|2025-02-19 08:05:00|13.64|12.04|13.69|12.09|13.69|12.09|13.64|12.04|0
1739952600000|2025-02-19 08:10:00|13.68|12.08|13.66|12.06|13.69|12.09|13.65|12.05|0
1739952900000|2025-02-19 08:15:00|13.65|12.05|13.65|12.05|13.66|12.06|13.63|12.03|0
1739953200000|2025-02-19 08:20:00|13.64|12.04|13.67|12.07|13.67|12.07|13.64|12.04|0
1739953500000|2025-02-19 08:25:00|13.68|12.08|13.69|12.09|13.7|12.1|13.68|12.08|0
1739953800000|2025-02-19 08:30:00|13.68|12.08|13.64|12.04|13.68|12.08|13.62|12.02|0
1739954100000|2025-02-19 08:35:00|13.65|12.05|13.6|12|13.65|12.05|13.6|12|0
1739954400000|2025-02-19 08:40:00|13.61|12.01|13.58|11.98|13.61|12.01|13.57|11.97|0
1739954700000|2025-02-19 08:45:00|13.59|11.99|13.63|12.03|13.63|12.03|13.59|11.99|0
1739955000000|2025-02-19 08:50:00|13.62|12.02|13.66|12.06|13.66|12.06|13.62|12.02|0
1739955300000|2025-02-19 08:55:00|13.65|12.05|13.63|12.03|13.66|12.06|13.62|12.02|0
1739955600000|2025-02-19 09:00:00|13.65|12.05|13.63|12.03|13.65|12.05|13.59|11.99|0
1739955900000|2025-02-19 09:05:00|13.64|12.04|13.64|12.04|13.65|12.05|13.62|12.02|0
1739956200000|2025-02-19 09:10:00|13.63|12.03|13.65|12.05|13.7|12.1|13.63|12.03|0
1739956500000|2025-02-19 09:15:00|13.64|12.04|13.62|12.02|13.65|12.05|13.61|12.01|0
1739956800000|2025-02-19 09:20:00|13.63|12.03|13.61|12.01|13.64|12.04|13.61|12.01|0
1739957100000|2025-02-19 09:25:00|13.6|12|13.6|12|13.61|12.01|13.58|11.98|0
1739957400000|2025-02-19 09:30:00|13.59|11.99|13.63|12.03|13.63|12.03|13.59|11.99|0
1739957700000|2025-02-19 09:35:00|13.64|12.04|13.63|12.03|13.65|12.05|13.63|12.03|0
1739958000000|2025-02-19 09:40:00|13.64|12.04|13.63|12.03|13.64|12.04|13.62|12.02|0
1739958300000|2025-02-19 09:45:00|13.64|12.04|13.65|12.05|13.67|12.07|13.64|12.04|0
1739958600000|2025-02-19 09:50:00|13.66|12.06|13.7|12.1|13.71|12.11|13.66|12.06|0
1739958900000|2025-02-19 09:55:00|13.71|12.11|13.69|12.09|13.71|12.11|13.68|12.08|0
1739959200000|2025-02-19 10:00:00|13.68|12.08|13.68|12.08|13.71|12.11|13.68|12.08|0
1739959500000|2025-02-19 10:05:00|13.69|12.09|13.72|12.12|13.73|12.13|13.69|12.09|0
1739959800000|2025-02-19 10:10:00|13.73|12.13|13.72|12.12|13.75|12.15|13.72|12.12|0
1739960100000|2025-02-19 10:15:00|13.73|12.13|13.74|12.14|13.75|12.15|13.73|12.13|0
1739960400000|2025-02-19 10:20:00|13.75|12.15|13.79|12.19|13.8|12.2|13.74|12.14|0
1739960700000|2025-02-19 10:25:00|13.78|12.18|13.89|12.29|13.89|12.29|13.77|12.17|0
1739961000000|2025-02-19 10:30:00|13.88|12.28|13.92|12.32|13.94|12.34|13.86|12.26|0
1739961300000|2025-02-19 10:35:00|13.93|12.33|13.94|12.34|13.95|12.35|13.92|12.32|0
1739961600000|2025-02-19 10:40:00|13.95|12.35|13.96|12.36|13.96|12.36|13.93|12.33|0
1739961900000|2025-02-19 10:45:00|13.97|12.37|14.03|12.43|14.03|12.43|13.66|12.06|0
1739962200000|2025-02-19 10:50:00|14.04|12.44|14.21|12.6|14.24|12.63|13.79|12.19|0
1739962500000|2025-02-19 10:55:00|14.2|12.59|14.2|12.6|14.21|12.6|14.18|12.57|0
1739962800000|2025-02-19 11:00:00|14.21|12.59|14.22|12.61|14.27|12.65|14.19|12.58|0
1739963100000|2025-02-19 11:05:00|14.23|12.62|14.19|12.59|14.23|12.62|14.19|12.58|0
1739963400000|2025-02-19 11:10:00|14.2|12.6|14.22|12.61|14.23|12.62|14.19|12.59|0
1739963700000|2025-02-19 11:15:00|14.21|12.6|14.19|12.59|14.22|12.61|14.19|12.58|0
1739964000000|2025-02-19 11:20:00|14.2|12.6|14.23|12.62|14.24|12.63|14.2|12.59|0
1739964300000|2025-02-19 11:25:00|14.24|12.63|14.28|12.67|14.31|12.69|14.24|12.63|0
1739964600000|2025-02-19 11:30:00|14.27|12.66|14.3|12.68|14.31|12.69|14.25|12.64|0
1739964900000|2025-02-19 11:35:00|14.29|12.67|14.3|12.68|14.31|12.69|14.24|12.63|0
1739965200000|2025-02-19 11:40:00|14.31|12.69|14.34|12.71|14.34|12.71|14.27|12.65|0
1739965500000|2025-02-19 11:45:00|14.33|12.73|14.36|12.73|14.38|12.75|14.33|12.72|0
1739965800000|2025-02-19 11:50:00|14.35|12.72|14.19|12.58|14.36|12.73|14.17|12.57|0
1739966100000|2025-02-19 11:55:00|14.18|12.57|14.12|12.52|14.19|12.58|14.12|12.52|0
1739966400000|2025-02-19 12:00:00|14.11|12.51|13.98|12.38|14.13|12.53|13.97|12.37|0
1739966700000|2025-02-19 12:05:00|13.99|12.39|13.96|12.36|14.05|12.45|13.96|12.36|0
1739967000000|2025-02-19 12:10:00|13.95|12.35|13.98|12.38|13.99|12.39|13.95|12.35|0
1739967300000|2025-02-19 12:15:00|13.97|12.37|14|12.4|14.02|12.42|13.97|12.37|0
1739967600000|2025-02-19 12:20:00|13.99|12.39|13.99|12.39|14.01|12.41|13.99|12.39|0
1739967900000|2025-02-19 12:25:00|13.98|12.38|13.98|12.38|13.99|12.39|13.96|12.36|0
1739968200000|2025-02-19 12:30:00|13.97|12.37|14.01|12.41|14.04|12.44|13.97|12.37|0
1739968500000|2025-02-19 12:35:00|14|12.4|14.01|12.41|14.03|12.43|13.98|12.38|0
1739968800000|2025-02-19 12:40:00|14|12.4|13.99|12.39|14.01|12.41|13.98|12.38|0
1739969100000|2025-02-19 12:45:00|13.98|12.38|13.93|12.33|14|12.4|13.91|12.31|0
1739969400000|2025-02-19 12:50:00|13.92|12.32|13.92|12.32|13.95|12.35|13.92|12.32|0
1739969700000|2025-02-19 12:55:00|13.93|12.33|14.05|12.45|14.05|12.45|13.92|12.32|0
1739970000000|2025-02-19 13:00:00|14.03|12.43|13.99|12.39|14.1|12.5|13.99|12.39|0
1739970300000|2025-02-19 13:05:00|13.98|12.38|14.09|12.49|14.23|12.62|13.94|12.34|0
1739970600000|2025-02-19 13:10:00|14.08|12.48|14.15|12.55|14.16|12.55|14.07|12.47|0
1739970900000|2025-02-19 13:15:00|14.16|12.56|14.23|12.62|14.25|12.64|14.15|12.55|0
1739971200000|2025-02-19 13:20:00|14.24|12.63|14.29|12.67|14.3|12.68|14.23|12.62|0
1739971500000|2025-02-19 13:25:00|14.3|12.68|14.41|12.78|14.44|12.81|14.19|12.59|0
1739971800000|2025-02-19 13:30:00|14.43|12.8|14.48|12.84|14.49|12.85|14.43|12.8|0
1739972100000|2025-02-19 13:35:00|14.49|12.85|14.54|12.89|14.55|12.9|14.44|12.8|0
1739972400000|2025-02-19 13:40:00|14.53|12.9|14.48|12.84|14.54|12.9|14.47|12.83|0
1739972700000|2025-02-19 13:45:00|14.47|12.83|14.43|12.79|14.48|12.84|14.42|12.79|0
1739973000000|2025-02-19 13:50:00|14.41|12.78|14.42|12.79|14.47|12.83|14.41|12.78|0
1739973300000|2025-02-19 13:55:00|14.43|12.78|14.44|12.81|14.46|12.82|14.41|12.78|0
1739973600000|2025-02-19 14:00:00|14.45|12.82|14.41|12.78|14.51|12.87|14.41|12.78|0
1739973900000|2025-02-19 14:05:00|14.42|12.77|14.36|12.73|14.42|12.77|14.34|12.71|0
1739974200000|2025-02-19 14:10:00|14.37|12.74|14.43|12.8|14.45|12.81|14.34|12.71|0
1739974500000|2025-02-19 14:15:00|14.44|12.81|14.51|12.87|14.52|12.88|14.44|12.8|0
1739974800000|2025-02-19 14:20:00|14.52|12.85|14.55|12.91|14.57|12.92|14.48|12.84|0
1739975100000|2025-02-19 14:25:00|14.57|12.92|14.47|12.84|14.59|12.93|14.46|12.82|0
1739975400000|2025-02-19 14:30:00|14.48|12.81|14.29|12.68|14.55|12.91|14.28|12.66|0
1739975700000|2025-02-19 14:35:00|14.27|12.65|14.34|12.72|14.35|12.72|14.25|12.64|0
1739976000000|2025-02-19 14:40:00|14.35|12.73|14.32|12.7|14.36|12.74|14.26|12.65|0
1739976300000|2025-02-19 14:45:00|14.31|12.69|14.39|12.76|14.42|12.79|14.27|12.65|0
1739976600000|2025-02-19 14:50:00|14.4|12.77|14.3|12.68|14.42|12.78|14.28|12.66|0
1739976900000|2025-02-19 14:55:00|14.32|12.69|14.37|12.74|14.37|12.75|14.28|12.66|0
1739977200000|2025-02-19 15:00:00|14.36|12.73|14.43|12.8|14.47|12.83|14.26|12.64|0
1739977500000|2025-02-19 15:05:00|14.42|12.79|14.42|12.79|14.47|12.83|14.33|12.71|0
1739977800000|2025-02-19 15:10:00|14.41|12.78|14.43|12.79|14.46|12.82|14.38|12.75|0
1739978100000|2025-02-19 15:15:00|14.45|12.8|14.35|12.72|14.45|12.81|14.28|12.67|0
1739978400000|2025-02-19 15:20:00|14.34|12.74|14.35|12.72|14.42|12.78|14.31|12.69|0
1739978700000|2025-02-19 15:25:00|14.33|12.71|14.31|12.69|14.36|12.73|14.27|12.66|0
1739979000000|2025-02-19 15:30:00|14.32|12.7|14.17|12.57|14.32|12.7|14.1|12.5|0
1739979300000|2025-02-19 15:35:00|14.18|12.56|14.34|12.72|14.36|12.73|14.15|12.55|0
1739979600000|2025-02-19 15:40:00|14.33|12.71|14.3|12.68|14.36|12.73|14.3|12.68|0
1739979900000|2025-02-19 15:45:00|14.29|12.67|14.31|12.69|14.34|12.71|14.26|12.65|0
1739980200000|2025-02-19 15:50:00|14.32|12.7|14.19|12.59|14.35|12.73|14.18|12.57|0
1739980500000|2025-02-19 15:55:00|14.2|12.61|14.3|12.68|14.38|12.75|14.2|12.61|0
1739980800000|2025-02-19 16:00:00|14.29|12.67|14.15|12.54|14.29|12.67|14.11|12.51|0
1739981100000|2025-02-19 16:05:00|14.14|12.55|14.23|12.62|14.24|12.63|14.09|12.49|0
1739981400000|2025-02-19 16:10:00|14.22|12.61|14.08|12.48|14.26|12.65|14.08|12.48|0
1739981700000|2025-02-19 16:15:00|14.09|12.49|14.1|12.5|14.15|12.55|14.07|12.47|0
1739982000000|2025-02-19 16:20:00|14.11|12.51|14.12|12.52|14.16|12.56|14.1|12.5|0
1739982300000|2025-02-19 16:25:00|14.11|12.51|14.09|12.49|14.12|12.52|14.08|12.48|0
1739982600000|2025-02-19 16:30:00|14.11|12.51|14.08|12.48|14.15|12.54|14.06|12.46|0
1739982900000|2025-02-19 16:35:00|14.07|12.47|14.09|12.49|14.12|12.52|14.06|12.46|0
1739983200000|2025-02-19 16:40:00|14.1|12.5|13.95|12.35|14.1|12.5|13.95|12.35|0
1739983500000|2025-02-19 16:45:00|13.93|12.33|14.98|13.28|15.64|13.87|13.93|12.33|0
1739983800000|2025-02-19 16:50:00|14.97|13.27|14.91|13.22|14.98|13.28|14.9|13.21|0
1739984100000|2025-02-19 16:55:00|14.9|13.21|14.91|13.22|14.93|13.24|14.89|13.2|0
1739984400000|2025-02-19 17:00:00|14.92|13.23|14.87|13.19|15.01|13.31|14.83|13.16|0
1739984700000|2025-02-19 17:05:00|14.88|13.18|14.87|13.19|14.91|13.22|14.87|13.18|0
1739985000000|2025-02-19 17:10:00|14.88|13.2|14.95|13.26|14.99|13.3|14.87|13.19|0
1739985300000|2025-02-19 17:15:00|14.94|13.25|14.99|13.29|15.02|13.32|14.94|13.25|0
1739985600000|2025-02-19 17:20:00|15|13.3|15.1|13.39|15.1|13.39|14.98|13.29|0
1739985900000|2025-02-19 17:25:00|15.09|13.38|14.98|13.28|15.09|13.38|14.92|13.23|0
1739986200000|2025-02-19 17:30:00|14.97|13.27|14.87|13.19|15.03|13.33|14.85|13.17|0
1739986500000|2025-02-19 17:35:00|14.88|13.18|14.8|13.13|14.88|13.18|14.79|13.11|0
1739986800000|2025-02-19 17:40:00|14.81|13.14|14.76|13.08|14.83|13.15|14.74|13.07|0
1739987100000|2025-02-19 17:45:00|14.91|13.09|14.86|13.18|14.93|13.24|14.86|13.08|0
1739987400000|2025-02-19 17:50:00|14.85|13.17|14.76|13.09|14.85|13.17|14.73|13.06|0
1739987700000|2025-02-19 17:55:00|14.77|13.1|14.95|13.26|14.96|13.26|14.72|13.06|0
1739988000000|2025-02-19 18:00:00|14.94|13.25|15|13.3|15.01|13.31|14.94|13.25|0
1739988300000|2025-02-19 18:05:00|15.01|13.31|14.95|13.26|15.04|13.34|14.88|13.2|0
1739988600000|2025-02-19 18:10:00|14.96|13.27|15.01|13.31|15.1|13.39|14.96|13.27|0
1739988900000|2025-02-19 18:15:00|15|13.3|14.81|13.14|15.01|13.31|14.81|13.14|0
1739989200000|2025-02-19 18:20:00|14.83|13.13|14.83|13.15|14.84|13.16|14.78|13.11|0
1739989500000|2025-02-19 18:25:00|14.82|13.14|14.76|13.09|14.83|13.15|14.76|13.09|0
1739989800000|2025-02-19 18:30:00|14.73|13.06|14.71|13.04|14.73|13.06|14.68|13.01|0
1739990100000|2025-02-19 18:35:00|14.7|13.03|14.84|13.16|14.85|13.17|14.69|13.03|0
1739990400000|2025-02-19 18:40:00|14.82|13.14|14.86|13.18|14.88|13.19|14.8|13.12|0
1739990700000|2025-02-19 18:45:00|14.85|13.17|14.89|13.2|14.91|13.22|14.83|13.16|0
1739991000000|2025-02-19 18:50:00|14.9|13.21|14.93|13.24|14.95|13.26|14.89|13.2|0
1739991300000|2025-02-19 18:55:00|14.92|13.23|14.96|13.27|14.97|13.27|14.9|13.21|0
1739991600000|2025-02-19 19:00:00|14.94|13.25|14.94|13.25|14.97|13.27|14.83|13.15|0
1739991900000|2025-02-19 19:05:00|14.93|13.24|14.89|13.2|14.94|13.25|14.86|13.18|0
1739992200000|2025-02-19 19:10:00|14.88|13.19|14.61|12.95|14.88|13.19|14.61|12.95|0
1739992500000|2025-02-19 19:15:00|14.59|12.94|14.72|13.06|14.89|13.2|14.51|12.87|0
1739992800000|2025-02-19 19:20:00|14.71|13.05|14.66|13|14.71|13.05|14.61|12.96|0
1739993100000|2025-02-19 19:25:00|14.65|12.99|14.69|13.03|14.77|13.1|14.64|12.98|0
1739993400000|2025-02-19 19:30:00|14.7|13.04|14.68|13.02|14.74|13.07|14.67|13.01|0
1739993700000|2025-02-19 19:35:00|14.69|13.01|14.67|13.01|14.69|13.02|14.64|12.98|0
1739994000000|2025-02-19 19:40:00|14.66|13|14.68|13.02|14.72|13.06|14.63|12.97|0
1739994300000|2025-02-19 19:45:00|14.69|13.03|14.68|13.01|14.73|13.06|14.68|13.01|0
1739994600000|2025-02-19 19:50:00|14.67|13|14.58|12.93|14.67|13|14.57|12.92|0
1739994900000|2025-02-19 19:55:00|14.59|12.94|14.59|12.94|14.63|12.98|14.58|12.93|0
1739995200000|2025-02-19 20:00:00|14.6|12.95|14.67|13.01|14.68|13.02|14.59|12.94|0
1739995500000|2025-02-19 20:05:00|14.66|13|14.79|13.12|14.79|13.12|14.65|12.99|0
1739995800000|2025-02-19 20:10:00|14.8|13.11|14.73|13.07|14.8|13.11|14.73|13.06|0
1739996100000|2025-02-19 20:15:00|14.74|13.06|14.72|13.05|14.74|13.06|14.63|12.97|0
1739996400000|2025-02-19 20:20:00|14.71|13.06|14.7|13.04|14.76|13.09|14.69|13.03|0
1739996700000|2025-02-19 20:25:00|14.71|13.05|14.9|13.22|14.98|13.29|14.71|13.04|0
1739997000000|2025-02-19 20:30:00|14.87|13.19|14.76|13.09|14.91|13.22|14.69|13.03|0
1739997300000|2025-02-19 20:35:00|14.77|13.1|14.79|13.12|14.86|13.18|14.73|13.06|0
1739997600000|2025-02-19 20:40:00|14.78|13.11|14.84|13.16|14.85|13.17|14.73|13.07|0
1739997900000|2025-02-19 20:45:00|14.83|13.15|14.82|13.14|14.88|13.19|14.78|13.11|0
1739998200000|2025-02-19 20:50:00|14.72|13.05|14.78|13.11|14.83|13.15|14.7|13.04|0
1739998500000|2025-02-19 20:55:00|14.76|13.09|14.65|12.99|14.76|13.09|14.61|12.96|0
1739998800000|2025-02-19 21:00:00|14.64|13.03|14.87|13.19|14.87|13.19|14.64|13.03|0
1739999100000|2025-02-19 21:05:00|14.88|13.2|14.9|13.22|14.9|13.22|14.83|13.15|0
1739999400000|2025-02-19 21:10:00|14.91|13.23|14.93|13.24|14.97|13.28|14.91|13.22|0
1739999700000|2025-02-19 21:15:00|15.09|13.09|15.08|13.08|15.09|13.09|15.07|13.07|0
1740000000000|2025-02-19 21:20:00|15.09|13.09|15.06|13.06|15.09|13.09|15.04|13.04|0
1740000300000|2025-02-19 21:25:00|15.07|13.07|15.07|13.07|15.08|13.08|15.06|13.06|0
1740000600000|2025-02-19 21:30:00|15.06|13.06|15.08|13.08|15.08|13.08|15.06|13.06|0
1740000900000|2025-02-19 21:35:00|15.07|13.07|15.07|13.07|15.08|13.08|15.05|13.05|0
1740001200000|2025-02-19 21:40:00|15.06|13.06|15.06|13.06|15.07|13.07|15.04|13.04|0
1740001500000|2025-02-19 21:45:00|15.07|13.07|15.05|13.05|15.07|13.07|15.05|13.05|0
1740001800000|2025-02-19 21:50:00|15.06|13.06|15.06|13.06|15.08|13.08|15.04|13.04|0
1740002100000|2025-02-19 21:55:00|15.05|13.05|15.06|13.06|15.06|13.06|15.03|13.03|0
1740002400000|2025-02-19 22:00:00|15.05|13.05|15.04|13.04|15.05|13.05|15.04|13.04|0
1740002700000|2025-02-19 22:05:00|15.05|13.05|15.04|13.04|15.05|13.05|15.04|13.04|0
1740003000000|2025-02-19 22:10:00|15.03|13.03|15.04|13.04|15.04|13.04|15.03|13.03|0
1740003600000|2025-02-19 22:20:00|15.03|13.03|15.03|13.03|15.04|13.04|15.03|13.03|0
1740003900000|2025-02-19 22:25:00|15.04|13.04|15.03|13.03|15.04|13.04|15.03|13.03|0
1740004200000|2025-02-19 22:30:00|15.02|13.02|15.03|13.03|15.03|13.03|15.02|13.02|0
1740004500000|2025-02-19 22:35:00|15.02|13.02|15.03|13.03|15.03|13.03|15.02|13.02|0
1740006000000|2025-02-19 23:00:00|15.06|13.06|14.97|12.97|15.06|13.06|14.96|12.96|0
1740006300000|2025-02-19 23:05:00|14.98|12.98|15|13|15|13|14.97|12.97|0
1740006600000|2025-02-19 23:10:00|14.99|12.99|14.97|12.97|15|13|14.96|12.96|0
1740006900000|2025-02-19 23:15:00|14.98|12.98|14.97|12.97|14.98|12.98|14.96|12.96|0
1740007200000|2025-02-19 23:20:00|14.96|12.96|15.01|13.01|15.01|13.01|14.96|12.96|0
1740007500000|2025-02-19 23:25:00|15.02|13.02|15.03|13.03|15.04|13.04|15.01|13.01|0
1740007800000|2025-02-19 23:30:00|15.02|13.02|15.01|13.01|15.03|13.03|15|13|0
1740008100000|2025-02-19 23:35:00|15.02|13.02|15.03|13.03|15.04|13.04|14.98|12.98|0
1740008400000|2025-02-19 23:40:00|15.04|13.04|15.04|13.04|15.04|13.04|15.02|13.02|0
1740008700000|2025-02-19 23:45:00|15.03|13.03|15.05|13.05|15.09|13.09|15.03|13.03|0
1740009000000|2025-02-19 23:50:00|15.06|13.06|15.05|13.05|15.07|13.07|15.04|13.04|0
1740009300000|2025-02-19 23:55:00|15.04|13.04|15.01|13.01|15.05|13.05|15.01|13.01|0
1740009600000|2025-02-20 00:00:00|15.02|13.02|15.01|13.01|15.09|13.09|15.01|13.01|0
1740009900000|2025-02-20 00:05:00|15.02|13.02|15.01|13.01|15.03|13.03|15|13|0
1740010200000|2025-02-20 00:10:00|15.02|13.02|15.03|13.03|15.03|13.03|15.01|13.01|0
1740010500000|2025-02-20 00:15:00|15.04|13.04|15.07|13.07|15.07|13.07|15.03|13.03|0
1740010800000|2025-02-20 00:20:00|15.06|13.06|15.07|13.07|15.07|13.07|15.05|13.05|0
1740011100000|2025-02-20 00:25:00|15.08|13.08|15.08|13.08|15.11|13.11|15.07|13.07|0
1740011400000|2025-02-20 00:30:00|15.07|13.07|15.1|13.1|15.11|13.11|15.06|13.06|0
1740011700000|2025-02-20 00:35:00|15.09|13.09|15.03|13.03|15.1|13.1|15.02|13.02|0
1740012000000|2025-02-20 00:40:00|15.04|13.04|15.04|13.04|15.06|13.06|15.03|13.03|0
1740012300000|2025-02-20 00:45:00|15.03|13.03|15.03|13.03|15.05|13.05|15.01|13.01|0
1740012600000|2025-02-20 00:50:00|15.02|13.02|15|13|15.02|13.02|15|13|0
1740012900000|2025-02-20 00:55:00|15.01|13.01|14.93|12.93|15.01|13.01|14.93|12.93|0
1740013200000|2025-02-20 01:00:00|14.94|12.94|14.98|12.98|14.98|12.98|14.94|12.94|0
1740013500000|2025-02-20 01:05:00|14.99|12.99|15|13|15|13|14.98|12.98|0
1740013800000|2025-02-20 01:10:00|15.01|13.01|15.04|13.04|15.04|13.04|15|13|0
1740014100000|2025-02-20 01:15:00|15.05|13.05|15.03|13.03|15.05|13.05|15.01|13.01|0
1740014400000|2025-02-20 01:20:00|15.04|13.04|15.14|13.14|15.14|13.14|15.03|13.03|0
1740014700000|2025-02-20 01:25:00|15.15|13.15|14.82|12.82|15.17|13.17|14.82|12.82|0
1740015000000|2025-02-20 01:30:00|14.65|12.99|14.68|13.02|14.69|13.03|14.65|12.99|0
1740015300000|2025-02-20 01:35:00|14.69|13.03|14.68|13.02|14.72|13.06|14.67|13.01|0
1740015600000|2025-02-20 01:40:00|14.69|13.03|14.73|13.06|14.77|13.1|14.69|13.03|0
1740015900000|2025-02-20 01:45:00|14.74|13.07|14.74|13.07|14.78|13.1|14.73|13.06|0
1740016200000|2025-02-20 01:50:00|14.75|13.08|14.77|13.1|14.82|13.14|14.73|13.06|0
1740016500000|2025-02-20 01:55:00|14.78|13.11|14.78|13.11|14.8|13.12|14.77|13.1|0
1740016800000|2025-02-20 02:00:00|14.79|13.12|14.78|13.1|14.85|13.16|14.77|13.1|0
1740017100000|2025-02-20 02:05:00|14.77|13.11|14.77|13.1|14.8|13.12|14.76|13.09|0
1740017400000|2025-02-20 02:10:00|14.76|13.09|14.72|13.06|14.76|13.09|14.71|13.05|0
1740017700000|2025-02-20 02:15:00|14.73|13.07|14.74|13.07|14.75|13.08|14.72|13.06|0
1740018000000|2025-02-20 02:20:00|14.73|13.06|14.74|13.07|14.74|13.08|14.72|13.05|0
1740018300000|2025-02-20 02:25:00|14.76|13.09|14.77|13.09|14.77|13.1|14.74|13.07|0
1740018600000|2025-02-20 02:30:00|14.76|13.1|14.77|13.1|14.78|13.11|14.75|13.08|0
1740018900000|2025-02-20 02:35:00|14.78|13.11|14.7|13.04|14.8|13.13|14.7|13.04|0
1740019200000|2025-02-20 02:40:00|14.71|13.06|14.72|13.06|14.73|13.06|14.7|13.04|0
1740019500000|2025-02-20 02:45:00|14.73|13.07|14.73|13.06|14.76|13.08|14.71|13.05|0
1740019800000|2025-02-20 02:50:00|14.74|13.07|14.71|13.04|14.75|13.08|14.71|13.04|0
1740020100000|2025-02-20 02:55:00|14.72|13.05|14.7|13.04|14.73|13.06|14.7|13.04|0
1740020400000|2025-02-20 03:00:00|14.71|13.05|14.73|13.06|14.74|13.07|14.7|13.04|0
1740020700000|2025-02-20 03:05:00|14.72|13.05|14.71|13.04|14.73|13.06|14.7|13.04|0
1740021000000|2025-02-20 03:10:00|14.7|13.03|14.73|13.06|14.73|13.06|14.69|13.03|0
1740021300000|2025-02-20 03:15:00|14.72|13.05|14.74|13.07|14.74|13.07|14.72|13.05|0
1740021600000|2025-02-20 03:20:00|14.75|13.08|14.71|13.05|14.75|13.08|14.71|13.05|0
1740021900000|2025-02-20 03:25:00|14.72|13.06|14.71|13.04|14.75|13.08|14.71|13.04|0
1740022200000|2025-02-20 03:30:00|14.7|13.05|14.7|13.03|14.7|13.05|14.69|13.03|0
1740022500000|2025-02-20 03:35:00|14.69|13.04|14.7|13.04|14.7|13.04|14.69|13.02|0
1740022800000|2025-02-20 03:40:00|14.69|13.03|14.69|13.03|14.7|13.04|14.68|13.02|0
1740023100000|2025-02-20 03:45:00|14.7|13.04|14.72|13.06|14.72|13.06|14.69|13.03|0
1740023400000|2025-02-20 03:50:00|14.74|13.07|14.73|13.06|14.74|13.07|14.72|13.05|0
1740023700000|2025-02-20 03:55:00|14.72|13.07|14.76|13.09|14.76|13.09|14.72|13.06|0
1740024000000|2025-02-20 04:00:00|14.77|13.1|14.85|13.17|14.86|13.18|14.76|13.09|0
1740024300000|2025-02-20 04:05:00|14.86|13.18|14.69|13.03|14.86|13.18|14.69|13.03|0
1740024600000|2025-02-20 04:10:00|14.7|13.04|14.95|13.26|14.95|13.26|14.68|13.02|0
1740024900000|2025-02-20 04:15:00|14.94|13.25|14.92|13.23|14.95|13.26|14.92|13.23|0
1740025200000|2025-02-20 04:20:00|14.91|13.22|14.89|13.2|14.91|13.22|14.89|13.2|0
1740025500000|2025-02-20 04:25:00|14.88|13.21|14.88|13.2|14.9|13.21|14.88|13.2|0
1740025800000|2025-02-20 04:30:00|14.89|13.21|14.91|13.22|14.92|13.23|14.88|13.21|0
1740026100000|2025-02-20 04:35:00|14.9|13.23|14.92|13.23|14.92|13.23|14.9|13.22|0
1740026400000|2025-02-20 04:40:00|14.93|13.24|14.91|13.22|14.93|13.24|14.91|13.22|0
1740026700000|2025-02-20 04:45:00|14.92|13.23|14.93|13.24|14.94|13.25|14.92|13.23|0
1740027000000|2025-02-20 04:50:00|14.92|13.23|14.94|13.25|14.95|13.26|14.92|13.23|0
1740027300000|2025-02-20 04:55:00|14.93|13.24|14.92|13.23|14.94|13.25|14.92|13.23|0
1740027600000|2025-02-20 05:00:00|14.91|13.24|14.95|13.25|14.96|13.27|14.91|13.24|0
1740027900000|2025-02-20 05:05:00|14.94|13.26|14.92|13.23|14.94|13.26|14.9|13.22|0
1740028200000|2025-02-20 05:10:00|14.93|13.24|14.92|13.23|14.93|13.24|14.91|13.22|0
1740028500000|2025-02-20 05:15:00|14.91|13.22|14.89|13.2|14.92|13.23|14.89|13.2|0
1740028800000|2025-02-20 05:20:00|14.88|13.19|14.9|13.21|14.9|13.21|14.88|13.19|0
1740029100000|2025-02-20 05:25:00|14.89|13.22|14.91|13.22|14.91|13.22|14.89|13.21|0
1740029400000|2025-02-20 05:30:00|14.9|13.21|14.92|13.23|14.92|13.23|14.89|13.21|0
1740029700000|2025-02-20 05:35:00|14.93|13.24|14.93|13.24|14.95|13.25|14.92|13.23|0
1740030000000|2025-02-20 05:40:00|14.92|13.23|14.93|13.24|14.94|13.25|14.92|13.23|0
1740030300000|2025-02-20 05:45:00|14.94|13.25|14.94|13.24|14.94|13.25|14.92|13.23|0
1740030600000|2025-02-20 05:50:00|14.93||14.93||14.94||14.93||0
1740030900000|2025-02-20 05:55:00|14.94|13.25|14.94|13.25|14.94|13.25|14.93|13.24|0
1740031200000|2025-02-20 06:00:00|14.95|13.26|14.95|13.26|14.96|13.27|14.94|13.25|0
1740031500000|2025-02-20 06:05:00|14.96|13.27|14.96|13.27|14.97|13.28|14.95|13.26|0
1740031800000|2025-02-20 06:10:00|14.97|13.28|14.93|13.24|14.97|13.28|14.92|13.23|0
1740032100000|2025-02-20 06:15:00|14.94|13.25|14.99|13.3|14.99|13.3|14.94|13.25|0
1740032400000|2025-02-20 06:20:00|15|13.29|14.97|13.27|15|13.3|14.97|13.27|0
1740032700000|2025-02-20 06:25:00|14.98|13.29|14.98|13.28|15.01|13.31|14.97|13.28|0
1740033000000|2025-02-20 06:30:00|14.97|13.27|14.93|13.24|14.97|13.27|14.92|13.24|0
1740033300000|2025-02-20 06:35:00|14.94|13.25|14.96|13.26|14.97|13.28|14.92|13.23|0
1740033600000|2025-02-20 06:40:00|14.95|13.27|14.95|13.26|14.96|13.27|14.94|13.25|0
1740033900000|2025-02-20 06:45:00|14.96|13.25|14.95|13.26|14.97|13.27|14.95|13.25|0
1740034200000|2025-02-20 06:50:00|14.96|13.25|14.92|13.23|14.96|13.27|14.92|13.23|0
1740034500000|2025-02-20 06:55:00|14.91|13.22|14.91|13.23|14.92|13.23|14.9|13.21|0
1740034800000|2025-02-20 07:00:00|14.92|13.24|14.97|13.27|14.97|13.27|14.9|13.22|0
1740035100000|2025-02-20 07:05:00|14.96|13.26|14.96|13.26|15|13.3|14.95|13.26|0
1740035400000|2025-02-20 07:10:00|14.95|13.27|14.93|13.24|14.97|13.28|14.92|13.23|0
1740035700000|2025-02-20 07:15:00|14.92|13.23|14.91|13.23|14.93|13.24|14.87|13.19|0
1740036000000|2025-02-20 07:20:00|14.93|13.22|14.88|13.2|14.93|13.24|14.88|13.2|0
1740036300000|2025-02-20 07:25:00|14.87|13.19|14.87|13.19|14.88|13.2|14.86|13.18|0
1740036600000|2025-02-20 07:30:00|14.86|13.17|14.89|13.2|14.9|13.22|14.86|13.17|0
1740036900000|2025-02-20 07:35:00|14.88|13.21|14.86|13.18|14.89|13.21|14.86|13.18|0
1740037200000|2025-02-20 07:40:00|14.87|13.19|14.89|13.21|14.9|13.21|14.86|13.18|0
1740037500000|2025-02-20 07:45:00|14.9|13.22|14.96|13.26|14.96|13.26|14.89|13.22|0
1740037800000|2025-02-20 07:50:00|14.95|13.27|14.95|13.26|14.96|13.27|14.95|13.25|0
1740038100000|2025-02-20 07:55:00|14.96|13.27|14.96|13.27|14.97|13.28|14.95|13.25|0
1740038400000|2025-02-20 08:00:00|14.95|13.25|14.92|13.23|14.95|13.26|14.89|13.2|0
1740038700000|2025-02-20 08:05:00|14.93|13.24|14.89|13.2|14.94|13.24|14.87|13.19|0
1740039000000|2025-02-20 08:10:00|14.9|13.21|14.85|13.17|14.92|13.23|14.84|13.16|0
1740039300000|2025-02-20 08:15:00|14.86|13.18|14.89|13.21|14.91|13.22|14.85|13.16|0
1740039600000|2025-02-20 08:20:00|14.88|13.2|14.87|13.19|14.92|13.23|14.87|13.19|0
1740039900000|2025-02-20 08:25:00|14.88|13.2|14.79|13.12|14.88|13.2|14.78|13.11|0
1740040200000|2025-02-20 08:30:00|14.8|13.13|14.79|13.12|14.82|13.14|14.75|13.08|0
1740040500000|2025-02-20 08:35:00|14.8|13.13|14.79|13.12|14.82|13.14|14.78|13.11|0
1740040800000|2025-02-20 08:40:00|14.8|13.13|14.8|13.12|14.82|13.15|14.79|13.12|0
1740041100000|2025-02-20 08:45:00|14.79|13.13|14.8|13.12|14.81|13.14|14.77|13.09|0
1740041400000|2025-02-20 08:50:00|14.79|13.13|14.78|13.11|14.81|13.13|14.78|13.11|0
1740041700000|2025-02-20 08:55:00|14.77|13.1|14.77|13.1|14.78|13.1|14.74|13.07|0
1740042000000|2025-02-20 09:00:00|14.78|13.11|14.76|13.09|14.79|13.12|14.74|13.07|0
1740042300000|2025-02-20 09:05:00|14.75|13.08|14.73|13.06|14.77|13.1|14.72|13.05|0
1740042600000|2025-02-20 09:10:00|14.74|13.07|14.73|13.06|14.75|13.08|14.71|13.05|0
1740042900000|2025-02-20 09:15:00|14.72|13.05|14.71|13.05|14.73|13.06|14.7|13.04|0
1740043200000|2025-02-20 09:20:00|14.7|13.04|14.73|13.07|14.74|13.07|14.69|13.02|0
1740043500000|2025-02-20 09:25:00|14.74|13.06|14.68|13.02|14.74|13.07|14.68|13.02|0
1740043800000|2025-02-20 09:30:00|14.69|13.03|14.73|13.06|14.74|13.07|14.68|13.02|0
1740044100000|2025-02-20 09:35:00|14.74|13.07|14.73|13.06|14.74|13.07|14.71|13.05|0
1740044400000|2025-02-20 09:40:00|14.74|13.07|14.72|13.05|14.74|13.07|14.7|13.04|0
1740044700000|2025-02-20 09:45:00|14.71|13.04|14.73|13.06|14.73|13.06|14.7|13.03|0
1740045000000|2025-02-20 09:50:00|14.72|13.05|14.68|13.02|14.73|13.06|14.68|13.02|0
1740045300000|2025-02-20 09:55:00|14.69|13.01|14.62|12.97|14.69|13.01|14.61|12.95|0
1740045600000|2025-02-20 10:00:00|14.61|12.96|14.57|12.92|14.63|12.97|14.57|12.92|0
1740045900000|2025-02-20 10:05:00|14.58|12.93|14.56|12.92|14.59|12.94|14.54|12.9|0
1740046200000|2025-02-20 10:10:00|14.57|12.93|14.6|12.95|14.61|12.96|14.57|12.93|0
1740046500000|2025-02-20 10:15:00|14.59|12.94|14.58|12.93|14.62|12.96|14.58|12.93|0
1740046800000|2025-02-20 10:20:00|14.59|12.92|14.57|12.92|14.59|12.93|14.57|12.92|0
1740047100000|2025-02-20 10:25:00|14.56|12.91|14.58|12.93|14.58|12.93|14.56|12.91|0
1740047700000|2025-02-20 10:35:00|14.57|12.92|14.57|12.92|14.59|12.94|14.57|12.92|0
1740048000000|2025-02-20 10:40:00|14.58|12.93|14.57|12.92|14.59|12.94|14.57|12.92|0
1740048300000|2025-02-20 10:45:00|14.56|12.91|14.56|12.91|14.57|12.92|14.55|12.91|0
1740048600000|2025-02-20 10:50:00|14.57|12.92|14.6|12.95|14.61|12.96|14.57|12.92|0
1740048900000|2025-02-20 10:55:00|14.61|12.96|14.63|12.98|14.63|12.98|14.6|12.95|0
1740049200000|2025-02-20 11:00:00|14.64|12.99|14.63|12.97|14.66|13|14.62|12.96|0
1740049500000|2025-02-20 11:05:00|14.64|12.98|14.65|12.99|14.67|13.01|14.61|12.95|0
1740049800000|2025-02-20 11:10:00|14.66|13|14.66|13|14.68|13.02|14.65|12.99|0
1740050100000|2025-02-20 11:15:00|14.67|13.01|14.67|13.01|14.68|13.02|14.65|12.99|0
1740050400000|2025-02-20 11:20:00|14.68|13.02|14.68|13.02|14.7|13.03|14.67|13.01|0
1740050700000|2025-02-20 11:25:00|14.69|13.03|14.73|13.06|14.74|13.07|14.67|13.01|0
1740051000000|2025-02-20 11:30:00|14.72|13.05|14.79|13.12|14.79|13.12|14.71|13.05|0
1740051300000|2025-02-20 11:35:00|14.81|13.13|14.83|13.15|14.85|13.17|14.81|13.13|0
1740051600000|2025-02-20 11:40:00|14.82|13.14|14.77|13.1|14.84|13.16|14.76|13.09|0
1740051900000|2025-02-20 11:45:00|14.76|13.09|14.76|13.09|14.79|13.11|14.75|13.08|0
1740052200000|2025-02-20 11:50:00|14.75|13.08|14.69|13.03|14.76|13.08|14.69|13.03|0
1740052500000|2025-02-20 11:55:00|14.7|13.02|14.86|13.18|14.89|13.2|14.65|12.99|0
1740052800000|2025-02-20 12:00:00|14.85|13.17|14.79|13.12|14.85|13.17|14.73|13.06|0
1740053100000|2025-02-20 12:05:00|14.8|13.11|14.84|13.16|14.85|13.17|14.78|13.11|0
1740053400000|2025-02-20 12:10:00|14.85|13.17|14.86|13.18|14.95|13.26|14.85|13.17|0
1740053700000|2025-02-20 12:15:00|14.87|13.19|14.86|13.17|14.89|13.2|14.84|13.16|0
1740054000000|2025-02-20 12:20:00|14.87|13.18|14.85|13.17|14.87|13.19|14.84|13.16|0
1740054300000|2025-02-20 12:25:00|14.86|13.18|14.86|13.18|14.88|13.2|14.84|13.16|0
1740054600000|2025-02-20 12:30:00|14.87|13.17|14.77|13.1|14.87|13.18|14.75|13.08|0
1740054900000|2025-02-20 12:35:00|14.75|13.09|14.74|13.07|14.81|13.13|14.74|13.07|0
1740055200000|2025-02-20 12:40:00|14.73|13.06|14.73|13.06|14.74|13.07|14.7|13.04|0
1740055500000|2025-02-20 12:45:00|14.74|13.07|14.75|13.08|14.76|13.09|14.73|13.06|0
1740055800000|2025-02-20 12:50:00|14.74|13.07|14.77|13.1|14.8|13.12|14.73|13.07|0
1740056100000|2025-02-20 12:55:00|14.76|13.09|14.72|13.06|14.78|13.11|14.71|13.04|0
1740056400000|2025-02-20 13:00:00|14.71|13.05|14.79|13.12|14.8|13.13|14.7|13.04|0
1740056700000|2025-02-20 13:05:00|14.8|13.13|14.82|13.15|14.82|13.15|14.77|13.1|0
1740057000000|2025-02-20 13:10:00|14.83|13.14|14.8|13.12|14.83|13.15|14.79|13.11|0
1740057300000|2025-02-20 13:15:00|14.79|13.14|14.81|13.13|14.82|13.14|14.79|13.12|0
1740057600000|2025-02-20 13:20:00|14.82|13.14|14.81|13.13|14.83|13.15|14.78|13.11|0
1740057900000|2025-02-20 13:25:00|14.82|13.14|14.82|13.15|14.84|13.16|14.79|13.11|0
1740058200000|2025-02-20 13:30:00|14.8|13.14|14.82|13.14|14.84|13.16|14.79|13.11|0
1740058500000|2025-02-20 13:35:00|14.83|13.15|14.81|13.13|14.85|13.17|14.8|13.12|0
1740058800000|2025-02-20 13:40:00|14.79|13.12|14.74|13.07|14.82|13.14|14.73|13.06|0
1740059100000|2025-02-20 13:45:00|14.75|13.08|14.79|13.12|14.81|13.13|14.71|13.05|0
1740059400000|2025-02-20 13:50:00|14.8|13.13|14.81|13.13|14.85|13.17|14.8|13.12|0
1740059700000|2025-02-20 13:55:00|14.8|13.12|14.76|13.09|14.83|13.15|14.76|13.09|0
1740060000000|2025-02-20 14:00:00|14.75|13.08|14.68|13.02|14.75|13.08|14.67|13.01|0
1740060300000|2025-02-20 14:05:00|14.67|13.01|14.66|13|14.71|13.04|14.64|12.99|0
1740060600000|2025-02-20 14:10:00|14.67|13.01|14.67|13.01|14.68|13.01|14.63|12.97|0
1740060900000|2025-02-20 14:15:00|14.68|13.02|14.67|13|14.68|13.02|14.63|12.97|0
1740061200000|2025-02-20 14:20:00|14.66|12.99|14.7|13.04|14.71|13.05|14.65|12.99|0
1740061500000|2025-02-20 14:25:00|14.74|13.07|14.67|13.01|14.75|13.08|14.63|12.97|0
1740061800000|2025-02-20 14:30:00|14.66|13|14.77|13.1|14.81|13.13|14.65|12.99|0
1740062100000|2025-02-20 14:35:00|14.76|13.09|14.73|13.06|14.8|13.12|14.72|13.06|0
1740062400000|2025-02-20 14:40:00|14.74|13.07|14.97|13.28|14.97|13.28|14.73|13.06|0
1740062700000|2025-02-20 14:45:00|15|13.31|15.06|13.35|15.13|13.42|14.99|13.29|0
1740063000000|2025-02-20 14:50:00|15.07|13.36|15.21|13.49|15.33|13.6|14.77|13.1|0
1740063300000|2025-02-20 14:55:00|15.19|13.47|15.82|14.03|15.82|14.03|15.17|13.45|0
1740063600000|2025-02-20 15:00:00|15.8|14.01|16.14|13.26|16.79|14.14|15.72|12.84|0
1740063900000|2025-02-20 15:05:00|16.1|13.22|16.02|12.9|16.11|13.23|15.69|12.81|0
1740064200000|2025-02-20 15:10:00|16.03|12.91|15.71|12.83|16.1|12.98|15.64|12.6|0
1740064500000|2025-02-20 15:15:00|15.72|12.84|15.62|12.74|16.09|13.21|15.49|12.61|0
1740064800000|2025-02-20 15:20:00|15.6|12.72|15.23|13.51|15.62|13.54|14.95|12.64|0
1740065100000|2025-02-20 15:25:00|15.21|13.49|15.13|13.42|15.22|13.5|15.12|13.4|0
1740065400000|2025-02-20 15:30:00|15.15|13.43|15.11|13.4|15.15|13.43|15|13.3|0
1740065700000|2025-02-20 15:35:00|15.12|13.41|15.12|13.41|15.3|13.56|15.05|13.34|0
1740066000000|2025-02-20 15:40:00|15.11|13.4|15.19|13.47|15.24|13.51|15.1|13.39|0
1740066300000|2025-02-20 15:45:00|15.18|13.46|15.35|13.62|15.42|13.67|15.07|13.37|0
1740066600000|2025-02-20 15:50:00|15.36|13.64|15.96|14.16|15.98|14.17|15.35|13.62|0
1740066900000|2025-02-20 15:55:00|15.94|14.14|16.02|14.21|16.09|14.27|15.86|14.06|0
1740067200000|2025-02-20 16:00:00|15.98|14.17|15.99|14.18|16.05|14.23|15.84|14.05|0
1740067500000|2025-02-20 16:05:00|15.96|14.15|15.61|13.84|15.99|14.18|15.58|13.81|0
1740067800000|2025-02-20 16:10:00|15.6|13.82|15.58|13.82|15.6|13.84|15.5|13.75|0
1740068100000|2025-02-20 16:15:00|15.59|13.83|15.78|13.99|15.81|14.02|15.59|13.83|0
1740068400000|2025-02-20 16:20:00|15.79|14|15.65|13.88|15.79|14|15.61|13.84|0
1740068700000|2025-02-20 16:25:00|15.66|13.89|15.57|13.81|15.75|13.97|15.47|13.72|0
1740069000000|2025-02-20 16:30:00|15.55|13.79|15.56|13.8|15.71|13.93|15.52|13.77|0
1740069300000|2025-02-20 16:35:00|15.57|13.81|15.48|13.73|15.82|14.03|15.46|13.71|0
1740069600000|2025-02-20 16:40:00|15.5|13.75|15.63|13.86|15.8|14.01|15.44|13.69|0
1740069900000|2025-02-20 16:45:00|15.64|13.87|15.77|13.98|15.8|14.01|15.62|13.85|0
1740070200000|2025-02-20 16:50:00|15.76|13.99|15.74|13.96|15.81|14.02|15.65|13.88|0
1740070500000|2025-02-20 16:55:00|15.75|13.97|15.81|14.02|15.82|14.03|15.75|13.97|0
1740070800000|2025-02-20 17:00:00|15.82|14.03|15.61|13.85|15.86|14.07|15.6|13.83|0
1740071100000|2025-02-20 17:05:00|15.6|13.84|15.49|13.74|15.62|13.85|15.48|13.73|0
1740071400000|2025-02-20 17:10:00|15.5|13.75|15.45|13.71|15.77|13.99|15.4|13.66|0
1740071700000|2025-02-20 17:15:00|15.46|13.73|15.4|13.66|15.49|13.73|15.36|13.62|0
1740072000000|2025-02-20 17:20:00|15.39|13.65|15.4|13.66|15.55|13.79|15.36|13.62|0
1740072300000|2025-02-20 17:25:00|15.39|13.65|15.41|13.67|15.43|13.68|15.36|13.62|0
1740072600000|2025-02-20 17:30:00|15.4|13.66|15.39|13.64|15.42|13.67|15.34|13.61|0
1740072900000|2025-02-20 17:35:00|15.38|13.63|15.43|13.69|15.46|13.71|15.31|13.58|0
1740073200000|2025-02-20 17:40:00|15.42|13.68|15.32|13.59|15.46|13.71|15.3|13.57|0
1740073500000|2025-02-20 17:45:00|15.33|13.6|15.48|13.73|15.49|13.74|15.32|13.59|0
1740073800000|2025-02-20 17:50:00|15.49|13.74|15.5|13.74|15.53|13.77|15.44|13.69|0
1740074100000|2025-02-20 17:55:00|15.51|13.75|15.65|13.88|15.66|13.88|15.51|13.75|0
1740074400000|2025-02-20 18:00:00|15.66|13.89|15.67|13.9|15.74|13.96|15.62|13.85|0
1740074700000|2025-02-20 18:05:00|15.68|13.89|15.6|13.84|15.7|13.92|15.58|13.81|0
1740075000000|2025-02-20 18:10:00|15.62|13.85|15.51|13.75|15.64|13.87|15.5|13.75|0
1740075300000|2025-02-20 18:15:00|15.5|13.76|15.36|13.62|15.68|13.9|15.32|13.59|0
1740075600000|2025-02-20 18:20:00|15.34|13.6|15.41|13.67|15.47|13.72|15.34|13.6|0
1740075900000|2025-02-20 18:25:00|15.45|13.7|15.37|13.63|15.46|13.71|15.33|13.59|0
1740076200000|2025-02-20 18:30:00|15.39|13.65|15.24|13.52|15.42|13.67|15.22|13.5|0
1740076500000|2025-02-20 18:35:00|15.25|13.53|15.24|13.51|15.3|13.57|15.2|13.48|0
1740076800000|2025-02-20 18:40:00|15.23|13.5|15.15|13.44|15.29|13.56|15.15|13.44|0
1740077100000|2025-02-20 18:45:00|15.16|13.43|15.2|13.48|15.23|13.51|15.13|13.41|0
1740077400000|2025-02-20 18:50:00|15.21|13.49|15.25|13.52|15.29|13.56|15.2|13.48|0
1740077700000|2025-02-20 18:55:00|15.26|13.53|15.15|13.43|15.27|13.54|15.09|13.38|0
1740078000000|2025-02-20 19:00:00|15.16|13.44|15.11|13.4|15.17|13.45|15.07|13.37|0
1740078300000|2025-02-20 19:05:00|15.1|13.39|15.06|13.36|15.12|13.41|15.04|13.34|0
1740078600000|2025-02-20 19:10:00|15.05|13.35|14.92|13.23|15.05|13.35|14.88|13.19|0
1740078900000|2025-02-20 19:15:00|14.93|13.24|14.89|13.2|14.96|13.27|14.89|13.2|0
1740079200000|2025-02-20 19:20:00|14.88|13.18|15.07|13.37|15.32|13.59|14.86|13.18|0
1740079500000|2025-02-20 19:25:00|15.09|13.36|15.14|13.42|15.17|13.45|15.09|13.36|0
1740079800000|2025-02-20 19:30:00|15.13|13.44|15.24|13.51|15.25|13.53|15.11|13.4|0
1740080100000|2025-02-20 19:35:00|15.23|13.5|15.27|13.54|15.28|13.55|15.2|13.48|0
1740080400000|2025-02-20 19:40:00|15.28|13.55|15.14|13.43|15.28|13.55|15.14|13.43|0
1740080700000|2025-02-20 19:45:00|15.15|13.44|14.92|13.23|15.16|13.44|14.92|13.23|0
1740081000000|2025-02-20 19:50:00|14.89|13.2|14.9|13.22|14.98|13.28|14.83|13.15|0
1740081300000|2025-02-20 19:55:00|14.91|13.21|14.91|13.22|14.91|13.22|14.82|13.14|0
1740081600000|2025-02-20 20:00:00|14.9|13.19|14.9|13.21|14.96|13.27|14.87|13.19|0
1740081900000|2025-02-20 20:05:00|14.89|13.19|14.96|13.26|14.97|13.28|14.87|13.19|0
1740082200000|2025-02-20 20:10:00|14.94|13.25|14.97|13.28|15.03|13.33|14.92|13.23|0
1740082500000|2025-02-20 20:15:00|14.98|13.29|14.93|13.24|15.09|13.38|14.91|13.22|0
1740082800000|2025-02-20 20:20:00|14.92|13.23|14.9|13.22|14.92|13.23|14.82|13.15|0
1740083100000|2025-02-20 20:25:00|14.89|13.21|14.9|13.21|14.96|13.27|14.87|13.19|0
1740083400000|2025-02-20 20:30:00|14.89|13.2|14.86|13.18|14.91|13.22|14.85|13.17|0
1740083700000|2025-02-20 20:35:00|14.89|13.2|14.97|13.27|15.02|13.32|14.88|13.19|0
1740084000000|2025-02-20 20:40:00|14.95|13.26|14.87|13.18|14.97|13.28|14.85|13.17|0
1740084300000|2025-02-20 20:45:00|14.88|13.19|14.74|13.07|14.92|13.23|14.72|13.06|0
1740084600000|2025-02-20 20:50:00|14.63|12.98|14.79|13.11|15.09|13.38|14.63|12.98|0
1740084900000|2025-02-20 20:55:00|14.83|13.15|14.73|13.06|14.85|13.17|14.7|13.04|0
1740085200000|2025-02-20 21:00:00|14.74|13.07|14.84|13.16|14.85|13.17|14.74|13.07|0
1740085500000|2025-02-20 21:05:00|14.83|13.15|14.81|13.13|14.83|13.15|14.77|13.1|0
1740085800000|2025-02-20 21:10:00|14.82|13.14|14.94|13.25|14.94|13.25|14.81|13.13|0
1740086100000|2025-02-20 21:15:00|15.09|13.09|15.05|13.05|15.11|13.11|15.03|13.03|0
1740086400000|2025-02-20 21:20:00|15.04|13.04|15.01|13.01|15.04|13.04|15.01|13.01|0
1740086700000|2025-02-20 21:25:00|15.02|13.02|15.01|13.01|15.04|13.04|15.01|13.01|0
1740087000000|2025-02-20 21:30:00|15.02|13.02|15|13|15.02|13.02|14.99|12.99|0
1740087300000|2025-02-20 21:35:00|15.01|13.01|15.03|13.03|15.03|13.03|15|13|0
1740087600000|2025-02-20 21:40:00|15.02|13.02|15.02|13.02|15.04|13.04|15.01|13.01|0
1740087900000|2025-02-20 21:45:00|15.03|13.03|15.02|13.02|15.03|13.03|15.01|13.01|0
1740088200000|2025-02-20 21:50:00|15.03|13.03|15.05|13.05|15.06|13.06|15.02|13.02|0
1740088500000|2025-02-20 21:55:00|15.04|13.04|15|13|15.05|13.05|15|13|0
1740088800000|2025-02-20 22:00:00|15.01|13.01|15.01|13.01|15.02|13.02|15|13|0
1740091500000|2025-02-20 22:45:00|15|13|15|13|15|13|15|13|0
1740091800000|2025-02-20 22:50:00|15.01|13.01|15.03|13.03|15.03|13.03|15.01|13.01|0
1740092100000|2025-02-20 22:55:00|15.01|13.01|15.01|13.01|15.01|13.01|15.01|13.01|0
1740092400000|2025-02-20 23:00:00|15|13|14.9|12.9|15|13|14.89|12.89|0
1740092700000|2025-02-20 23:05:00|14.91|12.91|14.93|12.93|14.95|12.95|14.91|12.91|0
1740093000000|2025-02-20 23:10:00|14.92|12.92|14.89|12.89|14.93|12.93|14.87|12.87|0
1740093300000|2025-02-20 23:15:00|14.88|12.88|14.89|12.89|14.9|12.9|14.88|12.88|0
1740093600000|2025-02-20 23:20:00|14.9|12.9|14.92|12.92|14.94|12.94|14.9|12.9|0
1740093900000|2025-02-20 23:25:00|14.93|12.93|14.92|12.92|14.94|12.94|14.91|12.91|0
1740094200000|2025-02-20 23:30:00|14.9|12.9|14.83|12.83|14.9|12.9|14.83|12.83|0
1740094500000|2025-02-20 23:35:00|14.82|12.82|14.83|12.83|14.84|12.84|14.82|12.82|0
1740094800000|2025-02-20 23:40:00|14.82|12.82|14.81|12.81|14.82|12.82|14.79|12.79|0
1740095100000|2025-02-20 23:45:00|14.82|12.82|14.81|12.81|14.83|12.83|14.81|12.81|0
1740095400000|2025-02-20 23:50:00|14.82|12.82|14.83|12.83|14.83|12.83|14.81|12.81|0
1740095700000|2025-02-20 23:55:00|14.84|12.84|14.86|12.86|14.86|12.86|14.83|12.83|0
1740096000000|2025-02-21 00:00:00|14.87|12.87|14.83|12.83|14.9|12.9|14.83|12.83|0
1740096300000|2025-02-21 00:05:00|14.84|12.84|14.83|12.83|14.85|12.85|14.8|12.8|0
1740096600000|2025-02-21 00:10:00|14.85|12.85|14.81|12.81|14.85|12.85|14.81|12.81|0
1740096900000|2025-02-21 00:15:00|14.82|12.82|14.83|12.83|14.84|12.84|14.8|12.8|0
1740097200000|2025-02-21 00:20:00|14.82|12.82|14.87|12.87|14.89|12.89|14.82|12.82|0
1740097500000|2025-02-21 00:25:00|14.86|12.86|14.87|12.87|14.89|12.89|14.86|12.86|0
1740097800000|2025-02-21 00:30:00|14.88|12.88|14.87|12.87|14.88|12.88|14.85|12.85|0
1740098100000|2025-02-21 00:35:00|14.88|12.88|14.9|12.9|14.91|12.91|14.87|12.87|0
1740098400000|2025-02-21 00:40:00|14.89|12.89|14.9|12.9|14.91|12.91|14.89|12.89|0
1740098700000|2025-02-21 00:45:00|14.91|12.91|14.88|12.88|14.91|12.91|14.88|12.88|0
1740099000000|2025-02-21 00:50:00|14.87|12.87|14.86|12.86|14.88|12.88|14.85|12.85|0
1740099300000|2025-02-21 00:55:00|14.87|12.87|14.85|12.85|14.88|12.88|14.85|12.85|0
1740099600000|2025-02-21 01:00:00|14.87|12.87|14.87|12.87|14.88|12.88|14.84|12.84|0
1740099900000|2025-02-21 01:05:00|14.88|12.88|14.9|12.9|14.93|12.93|14.86|12.86|0
1740100200000|2025-02-21 01:10:00|14.91|12.91|14.91|12.91|14.92|12.92|14.9|12.9|0
1740100500000|2025-02-21 01:15:00|14.92|12.92|14.89|12.89|14.95|12.95|14.89|12.89|0
1740100800000|2025-02-21 01:20:00|14.9|12.9|15.29|13.29|15.3|13.3|14.9|12.9|0
1740101100000|2025-02-21 01:25:00|15.3|13.3|15.31|13.31|15.33|13.33|15.3|13.3|0
1740101400000|2025-02-21 01:30:00|15.18|13.46|15.2|13.48|15.22|13.49|15.18|13.46|0
1740101700000|2025-02-21 01:35:00|15.21|13.49|15.1|13.39|15.21|13.49|15.09|13.38|0
1740102000000|2025-02-21 01:40:00|15.09|13.4|15.13|13.42|15.17|13.45|15.09|13.38|0
1740102300000|2025-02-21 01:45:00|15.14|13.41|15.12|13.41|15.17|13.45|15.12|13.41|0
1740102600000|2025-02-21 01:50:00|15.11|13.4|15.12|13.41|15.13|13.42|15.11|13.4|0
1740102900000|2025-02-21 01:55:00|15.13|13.42|15.17|13.45|15.17|13.45|15.11|13.4|0
1740103200000|2025-02-21 02:00:00|15.16|13.44|15.16|13.44|15.17|13.45|15.15|13.43|0
1740103500000|2025-02-21 02:05:00|15.15|13.43|15.14|13.43|15.16|13.44|15.14|13.42|0
1740103800000|2025-02-21 02:10:00|15.13|13.42|15.12|13.41|15.14|13.43|15.12|13.41|0
1740104100000|2025-02-21 02:15:00|15.11|13.4|15.1|13.39|15.14|13.43|15.1|13.39|0
1740104400000|2025-02-21 02:20:00|15.11|13.4|15.11|13.4|15.13|13.41|15.09|13.38|0
1740104700000|2025-02-21 02:25:00|15.12|13.41|15.15|13.43|15.15|13.43|15.11|13.4|0
1740105000000|2025-02-21 02:30:00|15.14|13.44|15.14|13.42|15.16|13.44|15.13|13.42|0
1740105300000|2025-02-21 02:35:00|15.13|13.41|15.14|13.43|15.15|13.43|15.12|13.41|0
1740105600000|2025-02-21 02:40:00|15.15|13.44|15.15|13.44|15.15|13.44|15.14|13.42|0
1740105900000|2025-02-21 02:45:00|15.14|13.43|15.09|13.38|15.16|13.44|15.08|13.37|0
1740106200000|2025-02-21 02:50:00|15.1|13.39|15.1|13.39|15.11|13.4|15.09|13.38|0
1740106500000|2025-02-21 02:55:00|15.09|13.38|15.11|13.4|15.12|13.4|15.09|13.38|0
1740106800000|2025-02-21 03:00:00|15.12|13.41|15.11|13.4|15.12|13.41|15.11|13.4|0
1740107100000|2025-02-21 03:05:00|15.12|13.41|15.12|13.41|15.12|13.41|15.11|13.4|0
1740107400000|2025-02-21 03:10:00|15.11|13.4|15.11|13.4|15.14|13.42|15.1|13.39|0
1740107700000|2025-02-21 03:15:00|15.1|13.39|15.12|13.41|15.13|13.41|15.1|13.39|0
1740108000000|2025-02-21 03:20:00|15.13|13.4|15.09|13.38|15.13|13.4|15.09|13.38|0
1740108300000|2025-02-21 03:25:00|15.1|13.39|15.1|13.39|15.13|13.41|15.09|13.38|0
1740108600000|2025-02-21 03:30:00|15.11|13.4|15.13|13.42|15.14|13.43|15.1|13.39|0
1740108900000|2025-02-21 03:35:00|15.14|13.43|15.14|13.42|15.15|13.43|15.13|13.42|0
1740109200000|2025-02-21 03:40:00|15.13|13.43|15.15|13.43|15.15|13.44|15.13|13.42|0
1740109500000|2025-02-21 03:45:00|15.14|13.42|15.15|13.44|15.15|13.44|15.14|13.42|0
1740109800000|2025-02-21 03:50:00|15.16|13.45|15.16|13.44|15.17|13.45|15.16|13.44|0
1740110100000|2025-02-21 03:55:00|15.15|13.43|15.16|13.44|15.16|13.44|15.13|13.42|0
1740110400000|2025-02-21 04:00:00|15.15|13.43|15.15|13.43|15.15|13.43|15.14|13.43|0
1740110700000|2025-02-21 04:05:00|15.16|13.44|15.15|13.43|15.16|13.44|15.15|13.43|0
1740111000000|2025-02-21 04:10:00|15.14|13.42|15.12|13.41|15.15|13.42|15.11|13.4|0
1740111300000|2025-02-21 04:15:00|15.13|13.42|15.15|13.44|15.15|13.44|15.13|13.42|0
1740111600000|2025-02-21 04:20:00|15.16|13.45|15.17|13.45|15.17|13.45|15.15|13.44|0
1740111900000|2025-02-21 04:25:00|15.16|13.44|15.17|13.45|15.18|13.46|15.16|13.44|0
1740112200000|2025-02-21 04:30:00|15.18|13.46|15.17|13.45|15.18|13.46|15.17|13.45|0
1740112500000|2025-02-21 04:35:00|15.16|13.46|15.17|13.45|15.17|13.46|15.16|13.44|0
1740112800000|2025-02-21 04:40:00|15.16|13.46|15.16|13.45|15.17|13.46|15.16|13.45|0
1740113100000|2025-02-21 04:45:00|15.17|13.46|15.21|13.49|15.22|13.5|15.17|13.46|0
1740113400000|2025-02-21 04:50:00|15.2|13.48|15.19|13.47|15.2|13.48|15.19|13.47|0
1740113700000|2025-02-21 04:55:00|15.2|13.48|15.2|13.48|15.21|13.49|15.19|13.47|0
1740114000000|2025-02-21 05:00:00|15.19|13.47|15.23|13.5|15.23|13.51|15.19|13.47|0
1740114300000|2025-02-21 05:05:00|15.22|13.49|15.26|13.53|15.29|13.56|15.22|13.49|0
1740114600000|2025-02-21 05:10:00|15.27|13.54|15.26|13.53|15.27|13.54|15.25|13.52|0
1740114900000|2025-02-21 05:15:00|15.25|13.52|15.22|13.5|15.26|13.53|15.2|13.48|0
1740115200000|2025-02-21 05:20:00|15.21|13.49|15.23|13.5|15.24|13.51|15.2|13.48|0
1740115500000|2025-02-21 05:25:00|15.22|13.49|15.21|13.49|15.23|13.5|15.2|13.48|0
1740115800000|2025-02-21 05:30:00|15.2|13.48|15.21|13.49|15.22|13.5|15.19|13.47|0
1740116100000|2025-02-21 05:35:00|15.22|13.5|15.18|13.46|15.23|13.5|15.18|13.46|0
1740116400000|2025-02-21 05:40:00|15.19|13.47|15.19|13.47|15.21|13.49|15.17|13.45|0
1740116700000|2025-02-21 05:45:00|15.2|13.48|15.22|13.5|15.22|13.5|15.2|13.48|0
1740117000000|2025-02-21 05:50:00|15.21|13.49|15.22|13.5|15.23|13.5|15.19|13.47|0
1740117300000|2025-02-21 05:55:00|15.21|13.49|15.22|13.5|15.24|13.51|15.21|13.49|0
1740117600000|2025-02-21 06:00:00|15.23|13.49|15.2|13.48|15.23|13.5|15.2|13.48|0
1740117900000|2025-02-21 06:05:00|15.19|13.47|15.14|13.43|15.19|13.47|15.14|13.43|0
1740118200000|2025-02-21 06:10:00|15.13|13.42|15.14|13.43|15.15|13.44|15.13|13.42|0
1740118500000|2025-02-21 06:15:00|15.13|13.42|15.13|13.41|15.13|13.42|15.12|13.41|0
1740118800000|2025-02-21 06:20:00|15.12|13.42|15.13|13.42|15.15|13.43|15.12|13.41|0
1740119100000|2025-02-21 06:25:00|15.14|13.43|15.13|13.42|15.14|13.43|15.11|13.4|0
1740119400000|2025-02-21 06:30:00|15.14|13.43|15.13|13.42|15.15|13.43|15.12|13.41|0
1740119700000|2025-02-21 06:35:00|15.14|13.43|15.1|13.39|15.14|13.43|15.1|13.39|0
1740120000000|2025-02-21 06:40:00|15.09|13.38|15.07|13.36|15.1|13.39|15.07|13.36|0
1740120300000|2025-02-21 06:45:00|15.08|13.37|15.06|13.36|15.09|13.38|15.05|13.35|0
1740120600000|2025-02-21 06:50:00|15.07|13.35|15.05|13.35|15.07|13.36|15.04|13.33|0
1740120900000|2025-02-21 06:55:00|15.06|13.36|15.05|13.35|15.06|13.36|15.05|13.34|0
1740121200000|2025-02-21 07:00:00|15.04|13.34|15.02|13.32|15.04|13.34|15.02|13.32|0
1740121500000|2025-02-21 07:05:00|15.01|13.31|15.01|13.31|15.02|13.32|15.01|13.31|0
1740121800000|2025-02-21 07:10:00|15.02|13.32|15.02|13.32|15.03|13.33|15.02|13.32|0
1740122100000|2025-02-21 07:15:00|15.03|13.33|15.02|13.32|15.04|13.34|15.01|13.31|0
1740122400000|2025-02-21 07:20:00|15.01|13.31|15.01|13.31|15.05|13.34|15|13.3|0
1740122700000|2025-02-21 07:25:00|15|13.3|14.98|13.28|15|13.3|14.98|13.28|0
1740123000000|2025-02-21 07:30:00|14.99|13.29|15.01|13.31|15.03|13.33|14.97|13.28|0
1740123300000|2025-02-21 07:35:00|15.02|13.32|15.04|13.34|15.04|13.34|15.01|13.31|0
1740123600000|2025-02-21 07:40:00|15.03|13.33|15.03|13.33|15.04|13.34|15.02|13.32|0
1740123900000|2025-02-21 07:45:00|15.02|13.32|15.05|13.34|15.05|13.34|15.02|13.32|0
1740124200000|2025-02-21 07:50:00|15.06|13.35|15.06|13.36|15.08|13.37|15.04|13.34|0
1740124500000|2025-02-21 07:55:00|15.07|13.35|15.13|13.42|15.13|13.42|15.05|13.35|0
1740124800000|2025-02-21 08:00:00|15.15|13.44|15.17|13.46|15.21|13.49|15.07|13.36|0
1740125100000|2025-02-21 08:05:00|15.18|13.45|15.07|13.37|15.18|13.45|15.04|13.34|0
1740125400000|2025-02-21 08:10:00|15.08|13.36|15.08|13.37|15.08|13.38|15.05|13.35|0
1740125700000|2025-02-21 08:15:00|15.15|13.43|15.12|13.41|15.29|13.56|15.11|13.4|0
1740126000000|2025-02-21 08:20:00|15.13|13.42|15.19|13.47|15.25|13.53|15.12|13.41|0
1740126300000|2025-02-21 08:25:00|15.18|13.46|15.11|13.4|15.19|13.47|15.09|13.38|0
1740126600000|2025-02-21 08:30:00|15.12|13.41|15.07|13.36|15.12|13.41|15.03|13.33|0
1740126900000|2025-02-21 08:35:00|15.08|13.37|15.07|13.36|15.08|13.38|15.04|13.34|0
1740127200000|2025-02-21 08:40:00|15.05|13.35|15.05|13.35|15.09|13.38|15.03|13.33|0
1740127500000|2025-02-21 08:45:00|15.07|13.36|15.02|13.32|15.07|13.37|15.01|13.31|0
1740127800000|2025-02-21 08:50:00|15.03|13.33|15.02|13.32|15.05|13.34|15.02|13.32|0
1740128100000|2025-02-21 08:55:00|15.01|13.31|15.03|13.33|15.05|13.34|15.01|13.31|0
1740128400000|2025-02-21 09:00:00|15.02|13.32|15.01|13.31|15.05|13.34|14.96|13.27|0
1740128700000|2025-02-21 09:05:00|15.02|13.32|15.06|13.35|15.08|13.37|15.02|13.32|0
1740129000000|2025-02-21 09:10:00|15.05|13.36|15.01|13.32|15.05|13.36|15.01|13.31|0
1740129300000|2025-02-21 09:15:00|15.03|13.31|14.98|13.28|15.03|13.33|14.97|13.27|0
1740129600000|2025-02-21 09:20:00|14.99|13.29|14.98|13.29|15|13.3|14.96|13.27|0
1740129900000|2025-02-21 09:25:00|14.99|13.28|15|13.3|15.01|13.31|14.97|13.27|0
1740130200000|2025-02-21 09:30:00|15.01|13.31|14.97|13.28|15.02|13.32|14.94|13.25|0
1740130500000|2025-02-21 09:35:00|14.98|13.29|14.95|13.26|14.98|13.29|14.94|13.25|0
1740130800000|2025-02-21 09:40:00|14.94|13.25|14.94|13.25|14.96|13.26|14.94|13.25|0
1740131100000|2025-02-21 09:45:00|14.95|13.26|14.95|13.25|14.95|13.26|14.94|13.25|0
1740131400000|2025-02-21 09:50:00|14.94|13.24|14.93|13.24|14.95|13.25|14.93|13.24|0
1740131700000|2025-02-21 09:55:00|14.94|13.25|14.8|13.12|14.94|13.25|14.8|13.12|0
1740132000000|2025-02-21 10:00:00|14.79|13.13|14.84|13.16|14.85|13.17|14.79|13.12|0
1740132300000|2025-02-21 10:05:00|14.83|13.15|14.84|13.16|14.85|13.17|14.82|13.14|0
1740132600000|2025-02-21 10:10:00|14.83|13.15|14.8|13.13|14.83|13.15|14.8|13.13|0
1740132900000|2025-02-21 10:15:00|14.79|13.12|14.77|13.1|14.8|13.13|14.76|13.09|0
1740133200000|2025-02-21 10:20:00|14.78|13.09|14.77|13.1|14.78|13.1|14.76|13.09|0
1740133500000|2025-02-21 10:25:00|14.78|13.11|14.78|13.1|14.78|13.11|14.77|13.1|0
1740133800000|2025-02-21 10:30:00|14.79|13.11|14.8|13.12|14.81|13.13|14.78|13.1|0
1740134100000|2025-02-21 10:35:00|14.79|13.13|14.82|13.14|14.83|13.15|14.79|13.13|0
1740134400000|2025-02-21 10:40:00|14.81|13.15|14.82|13.14|14.83|13.15|14.81|13.14|0
1740134700000|2025-02-21 10:45:00|14.81|13.15|14.84|13.16|14.85|13.17|14.81|13.15|0
1740135000000|2025-02-21 10:50:00|14.83|13.15|14.79|13.11|14.84|13.16|14.78|13.11|0
1740135300000|2025-02-21 10:55:00|14.81|13.12|14.77|13.1|14.82|13.14|14.77|13.1|0
1740135600000|2025-02-21 11:00:00|14.78|13.09|14.79|13.12|14.8|13.12|14.75|13.08|0
1740135900000|2025-02-21 11:05:00|14.78|13.11|14.75|13.08|14.79|13.12|14.75|13.08|0
1740136200000|2025-02-21 11:10:00|14.76|13.09|14.77|13.09|14.77|13.09|14.74|13.07|0
1740136500000|2025-02-21 11:15:00|14.76|13.1|14.77|13.1|14.78|13.11|14.76|13.09|0
1740136800000|2025-02-21 11:20:00|14.76|13.09|14.78|13.11|14.78|13.11|14.76|13.09|0
1740137100000|2025-02-21 11:25:00|14.77|13.1|14.78|13.1|14.79|13.11|14.76|13.09|0
1740137400000|2025-02-21 11:30:00|14.79|13.11|14.76|13.09|14.79|13.11|14.75|13.08|0
1740137700000|2025-02-21 11:35:00|14.77|13.1|14.78|13.1|14.78|13.11|14.77|13.1|0
1740138000000|2025-02-21 11:40:00|14.79|13.11|14.83|13.15|14.86|13.18|14.78|13.1|0
1740138300000|2025-02-21 11:45:00|14.84|13.16|14.8|13.12|14.85|13.17|14.79|13.12|0
1740138600000|2025-02-21 11:50:00|14.81|13.13|14.79|13.11|14.81|13.13|14.77|13.1|0
1740138900000|2025-02-21 11:55:00|14.78|13.12|14.8|13.13|14.82|13.14|14.78|13.11|0
1740139200000|2025-02-21 12:00:00|14.81|13.16|14.86|13.18|14.93|13.24|14.8|13.16|0
1740139500000|2025-02-21 12:05:00|14.85|13.17|14.86|13.17|14.87|13.18|14.81|13.13|0
1740139800000|2025-02-21 12:10:00|14.85|13.16|14.83|13.15|14.85|13.17|14.8|13.12|0
1740140100000|2025-02-21 12:15:00|14.82|13.14|14.75|13.08|14.82|13.14|14.75|13.08|0
1740140400000|2025-02-21 12:20:00|14.74|13.07|14.68|13.02|14.75|13.08|14.65|12.99|0
1740140700000|2025-02-21 12:25:00|14.67|13.01|14.68|13.01|14.69|13.03|14.66|13|0
1740141000000|2025-02-21 12:30:00|14.69|13.02|14.69|13.03|14.71|13.04|14.68|13.01|0
1740141300000|2025-02-21 12:35:00|14.68|13.02|14.69|13.02|14.72|13.06|14.68|13.02|0
1740141600000|2025-02-21 12:40:00|14.68|13.03|14.66|13|14.7|13.03|14.66|13|0
1740141900000|2025-02-21 12:45:00|14.67|13.01|14.67|13.01|14.7|13.03|14.66|13|0
1740142200000|2025-02-21 12:50:00|14.68|13.02|14.67|13.01|14.69|13.02|14.65|12.99|0
1740142500000|2025-02-21 12:55:00|14.68|13.02|14.67|13.01|14.69|13.02|14.66|13|0
1740142800000|2025-02-21 13:00:00|14.68|13.02|14.7|13.04|14.71|13.04|14.64|12.99|0
1740143100000|2025-02-21 13:05:00|14.72|13.05|14.7|13.04|14.75|13.08|14.7|13.04|0
1740143400000|2025-02-21 13:10:00|14.71|13.03|14.68|13.02|14.71|13.05|14.68|13.02|0
1740143700000|2025-02-21 13:15:00|14.69|13.03|14.69|13.03|14.7|13.03|14.66|13|0
1740144000000|2025-02-21 13:20:00|14.68|13.02|14.69|13.03|14.71|13.05|14.67|13.01|0
1740144300000|2025-02-21 13:25:00|14.7|13.04|14.69|13.03|14.72|13.05|14.68|13.02|0
1740144600000|2025-02-21 13:30:00|14.68|13.02|14.69|13.03|14.73|13.06|14.66|13|0
1740144900000|2025-02-21 13:35:00|14.7|13.04|14.72|13.06|14.74|13.07|14.7|13.04|0
1740145200000|2025-02-21 13:40:00|14.73|13.05|14.63|12.98|14.73|13.06|14.63|12.98|0
1740145500000|2025-02-21 13:45:00|14.62|12.97|14.63|12.98|14.65|12.99|14.62|12.96|0
1740145800000|2025-02-21 13:50:00|14.64|12.99|14.66|13|14.69|13.03|14.64|12.99|0
1740146100000|2025-02-21 13:55:00|14.67|13.01|14.68|13.02|14.69|13.02|14.66|13|0
1740146400000|2025-02-21 14:00:00|14.69|13.01|14.66|13|14.72|13.05|14.59|12.94|0
1740146700000|2025-02-21 14:05:00|14.65|12.99|14.64|12.98|14.69|13.02|14.64|12.98|0
1740147000000|2025-02-21 14:10:00|14.65|12.99|14.64|12.98|14.65|12.99|14.62|12.97|0
1740147300000|2025-02-21 14:15:00|14.63|12.99|14.63|12.97|14.63|12.99|14.59|12.94|0
1740147600000|2025-02-21 14:20:00|14.62|12.96|14.74|13.08|14.74|13.08|14.61|12.96|0
1740147900000|2025-02-21 14:25:00|14.72|13.06|14.91|13.22|14.92|13.23|14.68|13.02|0
1740148200000|2025-02-21 14:30:00|14.97|13.27|14.92|13.23|15.11|13.4|14.72|13.05|0
1740148500000|2025-02-21 14:35:00|14.91|13.22|15.08|13.37|15.16|13.44|14.84|13.16|0
1740148800000|2025-02-21 14:40:00|15.09|13.39|15.04|13.34|15.11|13.4|14.91|13.23|0
1740149100000|2025-02-21 14:45:00|15.02|13.32|15.19|13.47|15.21|13.48|14.92|13.23|0
1740149400000|2025-02-21 14:50:00|15.18|13.46|15.81|12.93|15.87|13.61|15.16|12.9|0
1740149700000|2025-02-21 14:55:00|15.83|12.95|15.86|12.98|15.91|13.03|15.79|12.91|0
1740150000000|2025-02-21 15:00:00|16.09|13.21|15.79|12.91|16.13|13.25|15.64|12.76|0
1740150300000|2025-02-21 15:05:00|15.82|12.94|15.71|12.83|15.97|13.09|15.7|12.82|0
1740150600000|2025-02-21 15:10:00|15.72|12.84|15.25|13.53|15.81|13.56|15.21|12.75|0
1740150900000|2025-02-21 15:15:00|15.27|13.54|15.27|13.54|15.31|13.58|15.16|13.45|0
1740151200000|2025-02-21 15:20:00|15.28|13.55|15.51|13.75|15.54|13.78|15.27|13.54|0
1740151500000|2025-02-21 15:25:00|15.49|13.74|15.67|13.9|15.75|13.97|15.42|13.67|0
1740151800000|2025-02-21 15:30:00|15.69|13.91|15.73|13.95|15.78|13.99|15.27|13.55|0
1740152100000|2025-02-21 15:35:00|15.72|13.94|15.61|13.84|15.73|13.95|15.55|13.79|0
1740152400000|2025-02-21 15:40:00|15.6|13.83|15.96|14.16|15.96|14.16|15.6|13.83|0
1740152700000|2025-02-21 15:45:00|15.94|14.13|15.75|13.97|15.96|14.15|15.63|13.86|0
1740153000000|2025-02-21 15:50:00|15.77|13.99|15.82|14.02|15.82|14.02|15.7|13.92|0
1740153300000|2025-02-21 15:55:00|15.83|14.04|15.61|13.84|15.83|14.04|15.61|13.84|0
1740153600000|2025-02-21 16:00:00|15.59|13.83|15.69|13.92|15.74|13.96|15.47|13.72|0
1740153900000|2025-02-21 16:05:00|15.7|13.9|15.68|13.91|15.74|13.96|15.58|13.82|0
1740154200000|2025-02-21 16:10:00|15.69|13.92|15.5|13.74|15.82|14.03|15.5|13.74|0
1740154500000|2025-02-21 16:15:00|15.49|13.73|15.47|13.72|15.63|13.86|15.42|13.67|0
1740154800000|2025-02-21 16:20:00|15.46|13.71|15.43|13.68|15.47|13.72|15.38|13.64|0
1740155100000|2025-02-21 16:25:00|15.42|13.67|15.41|13.67|15.73|13.95|15.37|13.63|0
1740155400000|2025-02-21 16:30:00|15.42|13.69|15.33|13.6|15.49|13.74|15.28|13.55|0
1740155700000|2025-02-21 16:35:00|15.32|13.59|15.27|13.54|15.39|13.65|15.24|13.51|0
1740156000000|2025-02-21 16:40:00|15.26|13.53|15.43|13.68|15.44|13.69|15.24|13.51|0
1740156300000|2025-02-21 16:45:00|15.44|13.69|15.46|13.71|15.54|13.78|15.41|13.66|0
1740156600000|2025-02-21 16:50:00|15.48|13.73|15.58|13.82|15.62|13.86|15.48|13.73|0
1740156900000|2025-02-21 16:55:00|15.57|13.81|15.45|13.7|15.59|13.82|15.36|13.62|0
1740157200000|2025-02-21 17:00:00|15.47|13.72|15.38|13.64|15.49|13.73|15.35|13.61|0
1740157500000|2025-02-21 17:05:00|15.36|13.62|15.39|13.65|15.51|13.75|15.36|13.62|0
1740157800000|2025-02-21 17:10:00|15.38|13.64|15.45|13.7|15.5|13.75|15.38|13.64|0
1740158100000|2025-02-21 17:15:00|15.46|13.71|15.69|13.91|15.72|13.94|15.45|13.7|0
1740158400000|2025-02-21 17:20:00|15.71|13.94|15.81|14.02|15.92|14.12|15.37|13.63|0
1740158700000|2025-02-21 17:25:00|15.79|14|15.77|13.99|15.82|14.03|15.71|13.93|0
1740159000000|2025-02-21 17:30:00|15.76|13.98|15.92|14.12|15.92|14.12|15.74|13.96|0
1740159300000|2025-02-21 17:35:00|15.91|14.11|16.12|14.29|16.16|14.33|15.85|14.05|0
1740159600000|2025-02-21 17:40:00|16.1|14.28|16.12|14.3|16.25|14.41|16.07|14.25|0
1740159900000|2025-02-21 17:45:00|16.13|14.31|16.29|14.44|16.3|14.45|16.13|14.31|0
1740160200000|2025-02-21 17:50:00|16.28|14.43|16.4|14.55|16.4|14.55|16.25|14.41|0
1740160500000|2025-02-21 17:55:00|16.39|14.54|16.84|14.94|16.88|14.97|16.34|14.49|0
1740160800000|2025-02-21 18:00:00|16.83|14.93|17.07|15.14|17.1|15.16|16.83|14.93|0
1740161100000|2025-02-21 18:05:00|17.04|15.11|17.97|15.94|17.99|15.95|16.42|14.56|0
1740161400000|2025-02-21 18:10:00|17.96|15.93|17.92|15.89|18.18|16.12|17.92|15.89|0
1740161700000|2025-02-21 18:15:00|17.91|15.84|17.96|15.93|17.99|15.95|17.71|15.7|0
1740162000000|2025-02-21 18:20:00|17.95|15.92|18.02|15.98|18.07|16.03|17.9|15.88|0
1740162300000|2025-02-21 18:25:00|18.03|15.99|18.23|16.16|18.23|16.16|17.88|15.86|0
1740162600000|2025-02-21 18:30:00|18.22|16.17|19.47|16.35|19.47|16.35|18.22|15.64|0
1740162900000|2025-02-21 18:35:00|19.46|16.34|19.34|16.22|19.48|16.36|19.04|15.92|0
1740163200000|2025-02-21 18:40:00|19.29|16.17|19.56|16.44|19.56|16.44|19.23|16.11|0
1740163500000|2025-02-21 18:45:00|19.55|16.43|19.52|16.4|19.57|16.45|19.48|16.36|0
1740163800000|2025-02-21 18:50:00|19.51|16.39|19.41|16.29|19.56|16.44|19.41|16.29|0
1740164100000|2025-02-21 18:55:00|19.42|16.3|19.57|16.45|19.62|16.5|19.41|16.29|0
1740164400000|2025-02-21 19:00:00|19.58|16.46|19.73|16.61|19.76|16.64|19.52|16.4|0
1740164700000|2025-02-21 19:05:00|19.71|16.59|19.57|16.45|19.75|16.63|19.57|16.45|0
1740165000000|2025-02-21 19:10:00|19.55|16.43|18.93|16.79|19.56|17.03|18.86|16.43|0
1740165300000|2025-02-21 19:15:00|18.94|16.8|19.24|17.06|19.24|17.06|18.94|16.8|0
1740165600000|2025-02-21 19:20:00|19.3|17.12|19.28|17.1|19.54|17.33|18.85|16.71|0
1740165900000|2025-02-21 19:25:00|19.27|17.09|19.6|17.38|19.69|17.46|19.27|17.09|0
1740166200000|2025-02-21 19:30:00|19.61|17.39|19.49|17.29|19.61|17.39|19.29|17.11|0
1740166500000|2025-02-21 19:35:00|19.48|17.28|19.64|17.41|19.71|17.48|19.44|17.24|0
1740166800000|2025-02-21 19:40:00|19.63|17.4|19.83|17.59|19.99|17.73|19.6|17.38|0
1740167100000|2025-02-21 19:45:00|19.82|17.58|19.89|17.64|19.98|17.72|19.78|17.54|0
1740167400000|2025-02-21 19:50:00|19.87|17.62|19.82|17.58|19.87|17.62|19.59|17.37|0
1740167700000|2025-02-21 19:55:00|19.83|17.55|19.85|17.6|19.86|17.61|19.62|17.4|0
1740168000000|2025-02-21 20:00:00|19.88|17.63|19.85|17.6|19.97|17.71|19.69|17.46|0
1740168300000|2025-02-21 20:05:00|19.86|17.61|19.88|17.63|19.91|17.65|19.75|17.52|0
1740168600000|2025-02-21 20:10:00|19.87|17.62|19.8|17.56|19.98|17.72|19.67|17.44|0
1740168900000|2025-02-21 20:15:00|19.79|17.55|19.74|17.5|19.91|17.65|19.72|17.49|0
1740169200000|2025-02-21 20:20:00|19.77|17.53|19.6|17.38|19.81|17.57|19.59|17.38|0
1740169500000|2025-02-21 20:25:00|19.59|17.4|19.61|17.39|19.73|17.49|19.59|17.37|0
1740169800000|2025-02-21 20:30:00|19.56|17.35|19.57|17.36|19.67|17.45|19.48|17.27|0
1740170100000|2025-02-21 20:35:00|19.56|17.35|19.29|17.11|19.73|17.5|19.26|17.08|0
1740170400000|2025-02-21 20:40:00|19.28|17.1|19.51|17.3|19.51|17.3|19.24|17.06|0
1740170700000|2025-02-21 20:45:00|19.5|17.29|19.91|16.79|20.09|17.38|19.5|16.74|0
1740171000000|2025-02-21 20:50:00|19.81|16.69|19.39|17.2|19.91|17.32|19.35|16.67|0
1740171300000|2025-02-21 20:55:00|19.38|17.19|19.49|17.28|19.72|17.49|19.32|17.13|0
1740171600000|2025-02-21 21:00:00|19.51|17.3|19.44|17.24|19.58|17.37|19.34|17.15|0
1740171900000|2025-02-21 21:05:00|19.43|17.23|19.4|17.2|19.49|17.28|19.38|17.18|0
1740172200000|2025-02-21 21:10:00|19.41|17.21|19.25|17.07|19.47|17.26|19.23|17.05|0
1740360300000|2025-02-24 01:25:00|17.56|15.56|17.57|15.57|17.58|15.58|17.55|15.55|0
1740360600000|2025-02-24 01:30:00|17.56|15.58|17.56|15.57|17.66|15.66|17.54|15.56|0
1740360900000|2025-02-24 01:35:00|17.58|15.59|17.56|15.57|17.62|15.62|17.54|15.56|0
1740361200000|2025-02-24 01:40:00|17.55|15.56|17.51|15.53|17.56|15.57|17.49|15.51|0
1740361500000|2025-02-24 01:45:00|17.5|15.52|17.47|15.5|17.51|15.53|17.44|15.46|0
1740361800000|2025-02-24 01:50:00|17.48|15.49|17.55|15.56|17.55|15.56|17.46|15.48|0
1740362100000|2025-02-24 01:55:00|17.57|15.58|17.55|15.56|17.61|15.62|17.52|15.54|0
1740362400000|2025-02-24 02:00:00|17.54|15.55|17.5|15.52|17.57|15.58|17.5|15.52|0
1740362700000|2025-02-24 02:05:00|17.49|15.51|17.48|15.5|17.5|15.52|17.45|15.48|0
1740363000000|2025-02-24 02:10:00|17.47|15.49|17.37|15.41|17.47|15.49|17.37|15.41|0
1740363300000|2025-02-24 02:15:00|17.36|15.4|17.36|15.4|17.4|15.43|17.36|15.4|0
1740363600000|2025-02-24 02:20:00|17.37|15.41|17.35|15.39|17.37|15.41|17.35|15.38|0
1740363900000|2025-02-24 02:25:00|17.36|15.4|17.34|15.38|17.36|15.4|17.34|15.38|0
1740364200000|2025-02-24 02:30:00|17.32|15.36|17.34|15.37|17.34|15.38|17.3|15.34|0
1740364500000|2025-02-24 02:35:00|17.35|15.38|17.32|15.36|17.35|15.39|17.31|15.35|0
1740364800000|2025-02-24 02:40:00|17.33|15.37|17.33|15.37|17.34|15.38|17.32|15.35|0
1740365100000|2025-02-24 02:45:00|17.32|15.36|17.28|15.32|17.33|15.37|17.23|15.28|0
1740365400000|2025-02-24 02:50:00|17.27|15.31|17.26|15.31|17.27|15.32|17.25|15.29|0
1740365700000|2025-02-24 02:55:00|17.25|15.3|17.29|15.33|17.29|15.33|17.24|15.29|0
1740366000000|2025-02-24 03:00:00|17.28|15.32|17.25|15.3|17.3|15.34|17.25|15.3|0
1740366300000|2025-02-24 03:05:00|17.26|15.31|17.25|15.29|17.27|15.31|17.24|15.29|0
1740366600000|2025-02-24 03:10:00|17.24|15.3|17.28|15.33|17.29|15.33|17.24|15.29|0
1740366900000|2025-02-24 03:15:00|17.27|15.32|17.29|15.33|17.32|15.36|17.26|15.31|0
1740367200000|2025-02-24 03:20:00|17.28|15.32|17.27|15.32|17.31|15.35|17.27|15.32|0
1740367500000|2025-02-24 03:25:00|17.28|15.31|17.27|15.31|17.28|15.31|17.27|15.31|0
1740367800000|2025-02-24 03:30:00|17.29|15.33|17.3|15.34|17.31|15.35|17.28|15.32|0
1740368100000|2025-02-24 03:35:00|17.31|15.35|17.28|15.32|17.31|15.35|17.27|15.31|0
1740368400000|2025-02-24 03:40:00|17.29|15.33|17.23|15.28|17.29|15.33|17.23|15.28|0
1740368700000|2025-02-24 03:45:00|17.22|15.27|17.23|15.28|17.25|15.29|17.22|15.27|0
1740369000000|2025-02-24 03:50:00|17.22|15.27|17.25|15.3|17.26|15.31|17.22|15.27|0
1740369300000|2025-02-24 03:55:00|17.24|15.29|17.2|15.25|17.25|15.3|17.2|15.25|0
1740369600000|2025-02-24 04:00:00|17.21|15.26|17.19|15.24|17.21|15.26|17.16|15.22|0
1740369900000|2025-02-24 04:05:00|17.2|15.25|17.18|15.23|17.2|15.25|17.17|15.22|0
1740370200000|2025-02-24 04:10:00|17.17|15.22|17.21|15.26|17.22|15.27|17.17|15.22|0
1740370500000|2025-02-24 04:15:00|17.2|15.25|17.19|15.24|17.21|15.26|17.19|15.24|0
1740370800000|2025-02-24 04:20:00|17.18|15.23|17.17|15.23|17.19|15.24|17.17|15.23|0
1740371100000|2025-02-24 04:25:00|17.16|15.22|17.15|15.21|17.16|15.22|17.14|15.2|0
1740371400000|2025-02-24 04:30:00|17.16|15.22|17.18|15.23|17.18|15.23|17.16|15.22|0
1740371700000|2025-02-24 04:35:00|17.2|15.25|17.19|15.24|17.22|15.27|17.18|15.23|0
1740372000000|2025-02-24 04:40:00|17.18|15.23|17.18|15.23|17.2|15.26|17.18|15.23|0
1740372300000|2025-02-24 04:45:00|17.17|15.22|17.18|15.24|17.2|15.25|17.17|15.22|0
1740372600000|2025-02-24 04:50:00|17.17|15.23|17.16|15.22|17.17|15.23|17.15|15.2|0
1740372900000|2025-02-24 04:55:00|17.17|15.23|17.21|15.26|17.23|15.28|17.17|15.23|0
1740373200000|2025-02-24 05:00:00|17.2|15.25|17.21|15.26|17.21|15.26|17.16|15.22|0
1740373500000|2025-02-24 05:05:00|17.2|15.25|17.2|15.25|17.21|15.26|17.18|15.23|0
1740373800000|2025-02-24 05:10:00|17.19|15.24|17.2|15.25|17.21|15.27|17.19|15.24|0
1740374100000|2025-02-24 05:15:00|17.19|15.24|17.18|15.24|17.19|15.25|17.18|15.24|0
1740374400000|2025-02-24 05:20:00|17.17|15.23|17.27|15.31|17.28|15.32|17.13|15.19|0
1740374700000|2025-02-24 05:25:00|17.28|15.32|17.3|15.34|17.3|15.34|17.26|15.3|0
1740375000000|2025-02-24 05:30:00|17.29|15.33|17.24|15.29|17.29|15.33|17.24|15.29|0
1740375300000|2025-02-24 05:35:00|17.25|15.3|17.22|15.27|17.26|15.3|17.2|15.25|0
1740375600000|2025-02-24 05:40:00|17.21|15.28|17.18|15.23|17.23|15.28|17.17|15.23|0
1740375900000|2025-02-24 05:45:00|17.19|15.24|17.25|15.3|17.25|15.3|17.19|15.24|0
1740376200000|2025-02-24 05:50:00|17.24|15.29|17.23|15.28|17.25|15.3|17.22|15.27|0
1740376500000|2025-02-24 05:55:00|17.24|15.29|17.21|15.26|17.26|15.31|17.21|15.26|0
1740376800000|2025-02-24 06:00:00|17.2|15.25|17.21|15.26|17.22|15.27|17.19|15.25|0
1740377100000|2025-02-24 06:05:00|17.22|15.27|17.2|15.25|17.22|15.27|17.18|15.24|0
1740377400000|2025-02-24 06:10:00|17.21|15.26|17.18|15.24|17.21|15.26|17.18|15.24|0
1740377700000|2025-02-24 06:15:00|17.19|15.25|17.17|15.23|17.2|15.25|17.16|15.22|0
1740378000000|2025-02-24 06:20:00|17.16|15.22|17.15|15.21|17.17|15.23|17.14|15.2|0
1740378300000|2025-02-24 06:25:00|17.14|15.2|17.15|15.21|17.15|15.21|17.13|15.19|0
1740378600000|2025-02-24 06:30:00|17.16|15.22|17.2|15.26|17.21|15.26|17.15|15.21|0
1740378900000|2025-02-24 06:35:00|17.19|15.25|17.26|15.3|17.27|15.31|17.19|15.25|0
1740379200000|2025-02-24 06:40:00|17.27|15.31|17.28|15.32|17.3|15.34|17.25|15.3|0
1740379500000|2025-02-24 06:45:00|17.27|15.31|17.26|15.31|17.3|15.34|17.26|15.31|0
1740379800000|2025-02-24 06:50:00|17.27|15.32|17.26|15.31|17.3|15.34|17.25|15.3|0
1740380100000|2025-02-24 06:55:00|17.27|15.32|17.25|15.3|17.29|15.33|17.23|15.28|0
1740380400000|2025-02-24 07:00:00|17.24|15.29|17.34|15.37|17.37|15.41|17.21|15.26|0
1740380700000|2025-02-24 07:05:00|17.36|15.4|17.3|15.34|17.36|15.4|17.3|15.34|0
1740381000000|2025-02-24 07:10:00|17.29|15.33|17.35|15.39|17.35|15.39|17.29|15.33|0
1740381300000|2025-02-24 07:15:00|17.37|15.4|17.44|15.47|17.44|15.47|17.35|15.39|0
1740381600000|2025-02-24 07:20:00|17.43|15.46|17.49|15.51|17.51|15.53|17.41|15.44|0
1740381900000|2025-02-24 07:25:00|17.5|15.52|17.49|15.51|17.52|15.53|17.41|15.44|0
1740382200000|2025-02-24 07:30:00|17.5|15.52|17.44|15.47|17.5|15.52|17.42|15.45|0
1740382500000|2025-02-24 07:35:00|17.43|15.46|17.47|15.49|17.51|15.53|17.43|15.46|0
1740382800000|2025-02-24 07:40:00|17.46|15.48|17.51|15.53|17.52|15.54|17.41|15.44|0
1740383100000|2025-02-24 07:45:00|17.52|15.54|17.46|15.49|17.57|15.58|17.45|15.48|0
1740383400000|2025-02-24 07:50:00|17.47|15.47|17.43|15.46|17.47|15.49|17.41|15.44|0
1740383700000|2025-02-24 07:55:00|17.42|15.45|17.42|15.45|17.43|15.46|17.38|15.41|0
1740384000000|2025-02-24 08:00:00|17.41|15.44|17.45|15.47|17.51|15.52|17.37|15.4|0
1740384300000|2025-02-24 08:05:00|17.46|15.48|17.76|15.75|17.76|15.75|17.46|15.48|0
1740384600000|2025-02-24 08:10:00|17.77|15.76|17.74|15.73|17.84|15.82|17.71|15.71|0
1740384900000|2025-02-24 08:15:00|17.75|15.74|17.89|15.87|17.91|15.88|17.72|15.72|0
1740385200000|2025-02-24 08:20:00|17.88|15.86|17.8|15.78|17.88|15.86|17.72|15.72|0
1740385500000|2025-02-24 08:25:00|17.78|15.76|17.64|15.64|17.78|15.76|17.6|15.6|0
1740385800000|2025-02-24 08:30:00|17.65|15.65|17.63|15.63|17.72|15.71|17.59|15.6|0
1740386100000|2025-02-24 08:35:00|17.64|15.64|17.75|15.74|17.82|15.8|17.62|15.63|0
1740386400000|2025-02-24 08:40:00|17.73|15.73|17.54|15.56|17.76|15.75|17.53|15.55|0
1740386700000|2025-02-24 08:45:00|17.56|15.57|17.41|15.44|17.56|15.57|17.38|15.41|0
1740387000000|2025-02-24 08:50:00|17.39|15.42|17.68|15.68|17.91|15.88|17.38|15.41|0
1740387300000|2025-02-24 08:55:00|17.69|15.69|17.67|15.67|17.73|15.72|17.64|15.64|0
1740387600000|2025-02-24 09:00:00|17.68|15.68|17.39|15.42|17.71|15.7|17.38|15.42|0
1740387900000|2025-02-24 09:05:00|17.4|15.43|17.37|15.41|17.47|15.49|17.31|15.35|0
1740388200000|2025-02-24 09:10:00|17.36|15.4|17.39|15.42|17.43|15.46|17.36|15.39|0
1740388500000|2025-02-24 09:15:00|17.4|15.43|17.35|15.39|17.45|15.47|17.31|15.35|0
1740388800000|2025-02-24 09:20:00|17.36|15.4|17.29|15.33|17.36|15.4|17.28|15.32|0
1740389100000|2025-02-24 09:25:00|17.3|15.34|17.32|15.36|17.34|15.38|17.29|15.33|0
1740389400000|2025-02-24 09:30:00|17.31|15.35|17.38|15.41|17.4|15.43|17.28|15.32|0
1740389700000|2025-02-24 09:35:00|17.39|15.42|17.4|15.43|17.42|15.45|17.37|15.4|0
1740390000000|2025-02-24 09:40:00|17.41|15.44|16.97|15.05|17.58|15.59|16.96|15.04|0
1740390300000|2025-02-24 09:45:00|16.98|15.06|17.01|15.08|17.02|15.09|16.93|15.02|0
1740390600000|2025-02-24 09:50:00|17|15.07|17.02|15.1|17.03|15.1|16.97|15.05|0
1740390900000|2025-02-24 09:55:00|17.01|15.09|17.01|15.09|17.04|15.11|16.99|15.07|0
1740391200000|2025-02-24 10:00:00|17.02|15.1|17|15.08|17.04|15.11|16.98|15.05|0
1740391500000|2025-02-24 10:05:00|16.99|15.07|17.07|15.13|17.07|15.13|16.99|15.07|0
1740391800000|2025-02-24 10:10:00|17.08|15.15|16.99|15.07|17.12|15.18|16.98|15.06|0
1740392100000|2025-02-24 10:15:00|17|15.06|17.04|15.11|17.09|15.16|16.99|15.06|0
1740392400000|2025-02-24 10:20:00|17.05|15.12|17.07|15.14|17.1|15.16|17.04|15.11|0
1740392700000|2025-02-24 10:25:00|17.06|15.13|17.07|15.14|17.1|15.16|17.05|15.12|0
1740393000000|2025-02-24 10:30:00|17.06|15.13|17.03|15.1|17.09|15.15|17.03|15.1|0
1740393300000|2025-02-24 10:35:00|17.04|15.11|17.07|15.13|17.1|15.17|17.03|15.1|0
1740393600000|2025-02-24 10:40:00|17.08|15.14|17.09|15.16|17.13|15.19|17.07|15.13|0
1740393900000|2025-02-24 10:45:00|17.08|15.15|17.08|15.15|17.1|15.17|17.06|15.13|0
1740394200000|2025-02-24 10:50:00|17.07|15.14|17.06|15.13|17.13|15.19|17.06|15.13|0
1740394500000|2025-02-24 10:55:00|17.05|15.12|17.11|15.17|17.12|15.18|17.05|15.12|0
1740394800000|2025-02-24 11:00:00|17.1|15.16|17.12|15.19|17.18|15.23|17.02|15.1|0
1740395100000|2025-02-24 11:05:00|17.11|15.18|17.02|15.09|17.11|15.18|17.01|15.09|0
1740395400000|2025-02-24 11:10:00|17.01|15.1|17.08|15.15|17.11|15.18|17.01|15.09|0
1740395700000|2025-02-24 11:15:00|17.07|15.14|17.04|15.11|17.08|15.15|17.04|15.11|0
1740396000000|2025-02-24 11:20:00|17.05|15.12|17|15.08|17.05|15.12|16.99|15.07|0
1740396300000|2025-02-24 11:25:00|17.01|15.07|16.99|15.07|17.01|15.08|16.99|15.07|0
1740396600000|2025-02-24 11:30:00|17|15.08|16.97|15.05|17.02|15.09|16.97|15.05|0
1740396900000|2025-02-24 11:35:00|16.98|15.06|16.96|15.04|16.99|15.06|16.95|15.03|0
1740397200000|2025-02-24 11:40:00|16.97|15.05|16.99|15.06|17|15.08|16.96|15.04|0
1740397500000|2025-02-24 11:45:00|17|15.08|17.04|15.11|17.05|15.12|16.99|15.07|0
1740397800000|2025-02-24 11:50:00|17.03|15.1|17.05|15.12|17.08|15.14|17.03|15.1|0
1740398100000|2025-02-24 11:55:00|17.06|15.13|16.99|15.07|17.09|15.16|16.99|15.07|0
1740398400000|2025-02-24 12:00:00|17.05|15.12|17.16|15.21|17.16|15.22|16.99|15.07|0
1740398700000|2025-02-24 12:05:00|17.17|15.22|17.11|15.17|17.19|15.25|17.03|15.1|0
1740399000000|2025-02-24 12:10:00|17.12|15.18|17.23|15.28|17.24|15.29|17.11|15.17|0
1740399300000|2025-02-24 12:15:00|17.21|15.26|17.1|15.17|17.21|15.26|17.09|15.15|0
1740399600000|2025-02-24 12:20:00|17.12|15.18|17.16|15.22|17.16|15.22|17.09|15.16|0
1740399900000|2025-02-24 12:25:00|17.17|15.23|17.16|15.21|17.22|15.27|17.15|15.21|0
1740400200000|2025-02-24 12:30:00|17.15|15.2|17.03|15.1|17.15|15.2|17.01|15.08|0
1740400500000|2025-02-24 12:35:00|17.04|15.11|17.02|15.09|17.06|15.13|17|15.08|0
1740400800000|2025-02-24 12:40:00|17.01|15.1|17.14|15.2|17.14|15.2|17|15.07|0
1740401100000|2025-02-24 12:45:00|17.13|15.19|17.18|15.23|17.24|15.29|17.09|15.15|0
1740401400000|2025-02-24 12:50:00|17.17|15.24|17.17|15.22|17.2|15.25|17.08|15.14|0
1740401700000|2025-02-24 12:55:00|17.16|15.21|17.06|15.13|17.17|15.22|17.06|15.13|0
1740402000000|2025-02-24 13:00:00|17.07|15.14|17.01|15.08|17.09|15.16|17|15.08|0
1740402300000|2025-02-24 13:05:00|17.02|15.09|16.99|15.07|17.02|15.09|16.96|15.04|0
1740402600000|2025-02-24 13:10:00|16.98|15.06|17.01|15.08|17.02|15.09|16.95|15.03|0
1740402900000|2025-02-24 13:15:00|17.02|15.09|16.99|15.06|17.02|15.1|16.96|15.04|0
1740403200000|2025-02-24 13:20:00|16.98|15.07|16.95|15.03|17.02|15.1|16.95|15.03|0
1740403500000|2025-02-24 13:25:00|16.96|15.04|16.99|15.07|16.99|15.07|16.95|15.03|0
1740403800000|2025-02-24 13:30:00|17|15.08|17.07|15.14|17.08|15.14|16.99|15.07|0
1740404100000|2025-02-24 13:35:00|17.06|15.13|16.99|15.07|17.07|15.14|16.99|15.07|0
1740404400000|2025-02-24 13:40:00|16.98|15.06|16.95|15.03|17.01|15.08|16.94|15.03|0
1740404700000|2025-02-24 13:45:00|16.96|15.04|17.16|15.21|17.16|15.21|16.93|15.02|0
1740405000000|2025-02-24 13:50:00|17.17|15.22|17.14|15.2|17.17|15.22|17.13|15.19|0
1740405300000|2025-02-24 13:55:00|17.15|15.21|17.1|15.16|17.15|15.21|17.08|15.15|0
1740405600000|2025-02-24 14:00:00|17.09|15.15|17.22|15.27|17.22|15.27|17.07|15.14|0
1740405900000|2025-02-24 14:05:00|17.23|15.28|17.34|15.37|17.35|15.38|17.22|15.27|0
1740406200000|2025-02-24 14:10:00|17.33|15.38|17.29|15.33|17.35|15.38|17.21|15.26|0
1740406500000|2025-02-24 14:15:00|17.28|15.32|17.34|15.38|17.35|15.39|17.24|15.29|0
1740406800000|2025-02-24 14:20:00|17.37|15.41|17.42|15.45|17.45|15.47|17.35|15.39|0
1740407100000|2025-02-24 14:25:00|17.46|15.48|17.54|15.55|17.58|15.59|17.35|15.39|0
1740407400000|2025-02-24 14:30:00|17.52|15.54|17.16|15.22|17.61|15.61|17.04|15.11|0
1740407700000|2025-02-24 14:35:00|17.14|15.2|17.48|15.51|17.54|15.56|17.14|15.2|0
1740408000000|2025-02-24 14:40:00|17.49|15.5|17.67|15.67|17.83|15.81|17.17|15.23|0
1740408300000|2025-02-24 14:45:00|17.65|15.65|17.85|15.83|17.92|15.89|17.58|15.59|0
1740408600000|2025-02-24 14:50:00|17.86|15.84|18.33|16.25|18.44|16.35|17.56|15.57|0
1740408900000|2025-02-24 14:55:00|18.36|16.28|18.97|16.82|19.01|16.86|18.13|16.08|0
1740409200000|2025-02-24 15:00:00|18.98|16.83|19.77|16.65|19.98|17.23|18.81|16.2|0
1740409500000|2025-02-24 15:05:00|19.73|16.61|20.46|17.1|21.4|18.28|19.73|16.61|0
1740409800000|2025-02-24 15:10:00|20.45|17.09|19.47|16.11|20.49|17.13|19.44|16.08|0
1740410100000|2025-02-24 15:15:00|19.5|16.14|19.72|16.36|19.8|16.44|19.31|15.95|0
1740410400000|2025-02-24 15:20:00|19.71|16.35|19.31|15.95|20.28|16.92|19.29|15.93|0
1740410700000|2025-02-24 15:25:00|19.3|15.94|19.52|16.16|19.7|16.34|19.19|15.83|0
1740411000000|2025-02-24 15:30:00|19.5|16.14|19.56|16.2|19.62|16.26|19.35|15.99|0
1740411300000|2025-02-24 15:35:00|19.57|16.21|19.65|16.29|19.8|16.44|19.44|16.08|0
1740411600000|2025-02-24 15:40:00|19.68|16.32|19.77|16.41|19.8|16.44|19.52|16.16|0
1740411900000|2025-02-24 15:45:00|19.76|16.4|19.62|16.26|19.9|16.54|19.62|16.26|0
1740412200000|2025-02-24 15:50:00|19.63|16.27|19.66|16.78|19.97|16.78|19.54|16.18|0
1740412500000|2025-02-24 15:55:00|19.69|16.81|19.65|16.77|19.88|17|19.49|16.61|0
1740412800000|2025-02-24 16:00:00|19.64|16.76|19.16|16.99|19.85|17.13|19.13|16.48|0
1740413100000|2025-02-24 16:05:00|19.13|16.97|19.15|16.99|19.29|17.11|18.93|16.79|0
1740413400000|2025-02-24 16:10:00|19.17|17|19.04|16.88|19.22|17.04|19|16.85|0
1740413700000|2025-02-24 16:15:00|19.02|16.87|18.84|16.7|19.04|16.88|18.84|16.7|0
1740414000000|2025-02-24 16:20:00|18.83|16.69|18.29|16.22|18.97|16.82|18.27|16.2|0
1740414300000|2025-02-24 16:25:00|18.3|16.23|18.01|15.97|18.43|16.34|18|15.96|0
1740414600000|2025-02-24 16:30:00|17.83|15.81|17.47|15.49|17.83|15.81|17.34|15.37|0
1740414900000|2025-02-24 16:35:00|17.48|15.5|17.74|15.74|17.77|15.76|17.37|15.41|0
1740415200000|2025-02-24 16:40:00|17.75|15.73|17.41|15.44|17.95|15.91|17.27|15.31|0
1740415500000|2025-02-24 16:45:00|17.42|15.45|17.35|15.38|17.43|15.45|17.24|15.29|0
1740415800000|2025-02-24 16:50:00|17.34|15.37|17.37|15.4|17.47|15.49|17.29|15.33|0
1740416100000|2025-02-24 16:55:00|17.39|15.42|17.55|15.56|17.57|15.58|17.37|15.4|0
1740416400000|2025-02-24 17:00:00|17.54|15.55|17.27|15.31|17.59|15.6|17.27|15.31|0
1740416700000|2025-02-24 17:05:00|17.28|15.32|17.36|15.4|17.51|15.52|17.2|15.26|0
1740417000000|2025-02-24 17:10:00|17.35|15.39|17.35|15.39|17.43|15.45|17.22|15.27|0
1740417300000|2025-02-24 17:15:00|17.36|15.4|17.03|15.1|17.36|15.4|17|15.08|0
1740417600000|2025-02-24 17:20:00|17.02|15.09|17.23|15.28|17.49|15.51|16.93|15.01|0
1740417900000|2025-02-24 17:25:00|17.22|15.27|17.32|15.36|17.34|15.38|17.15|15.21|0
1740418200000|2025-02-24 17:30:00|17.33|15.37|17.4|15.43|17.47|15.5|17.32|15.36|0
1740418500000|2025-02-24 17:35:00|17.39|15.42|17.22|15.27|17.45|15.48|17.2|15.25|0
1740418800000|2025-02-24 17:40:00|17.23|15.28|17.14|15.2|17.24|15.28|17.11|15.18|0
1740419100000|2025-02-24 17:45:00|17.13|15.19|17.16|15.22|17.24|15.29|17.03|15.1|0
1740419400000|2025-02-24 17:50:00|17.18|15.23|17.35|15.39|17.39|15.42|17.16|15.22|0
1740419700000|2025-02-24 17:55:00|17.36|15.4|17.48|15.5|17.49|15.51|17.19|15.25|0
1740420000000|2025-02-24 18:00:00|17.47|15.49|17.42|15.45|17.5|15.52|17.4|15.43|0
1740420300000|2025-02-24 18:05:00|17.41|15.44|17.19|15.24|17.47|15.5|17.19|15.24|0
1740420600000|2025-02-24 18:10:00|17.16|15.22|17.19|15.24|17.3|15.34|17.13|15.19|0
1740420900000|2025-02-24 18:15:00|17.2|15.25|16.99|15.07|17.22|15.27|16.93|15.01|0
1740421200000|2025-02-24 18:20:00|17.01|15.08|16.92|15.01|17.15|15.21|16.92|15.01|0
1740421500000|2025-02-24 18:25:00|16.91|15|16.89|14.98|16.91|15|16.78|14.88|0
1740421800000|2025-02-24 18:30:00|16.9|14.99|16.9|14.99|17.01|15.09|16.86|14.95|0
1740422100000|2025-02-24 18:35:00|16.93|15.01|16.91|15|17|15.08|16.86|14.95|0
1740422400000|2025-02-24 18:40:00|16.92|14.98|16.88|14.97|16.95|15.03|16.81|14.91|0
1740422700000|2025-02-24 18:45:00|16.85|14.95|17.03|15.1|17.07|15.13|16.82|14.91|0
1740423000000|2025-02-24 18:50:00|17.04|15.11|17.01|15.08|17.15|15.21|16.99|15.07|0
1740423300000|2025-02-24 18:55:00|17|15.07|17.16|15.21|17.26|15.31|16.99|15.07|0
1740423600000|2025-02-24 19:00:00|17.18|15.23|16.89|14.98|17.18|15.23|16.89|14.98|0
1740423900000|2025-02-24 19:05:00|16.9|14.99|17.07|15.14|17.15|15.21|16.87|14.96|0
1740424200000|2025-02-24 19:10:00|17.08|15.15|17.14|15.2|17.26|15.3|17.08|15.15|0
1740424500000|2025-02-24 19:15:00|17.15|15.21|17.33|15.37|17.39|15.42|17.1|15.17|0
1740424800000|2025-02-24 19:20:00|17.35|15.38|17.14|15.2|17.45|15.48|16.96|15.04|0
1740425100000|2025-02-24 19:25:00|17.13|15.19|17.19|15.25|17.22|15.27|17.08|15.15|0
1740425400000|2025-02-24 19:30:00|17.21|15.26|17|15.08|17.21|15.26|16.97|15.05|0
1740425700000|2025-02-24 19:35:00|17.01|15.09|17.11|15.17|17.14|15.2|17|15.08|0
1740426000000|2025-02-24 19:40:00|17.09|15.15|17.24|15.28|17.28|15.33|17.08|15.14|0
1740426300000|2025-02-24 19:45:00|17.23|15.27|17.22|15.27|17.32|15.36|17.2|15.25|0
1740426600000|2025-02-24 19:50:00|17.23|15.28|17.29|15.33|17.31|15.35|17.15|15.21|0
1740426900000|2025-02-24 19:55:00|17.31|15.35|17.33|15.37|17.43|15.46|17.15|15.2|0
1740427200000|2025-02-24 20:00:00|17.38|15.36|17.46|15.48|17.59|15.6|17.36|15.36|0
1740427500000|2025-02-24 20:05:00|17.43|15.46|17.36|15.4|17.51|15.53|17.29|15.34|0
1740427800000|2025-02-24 20:10:00|17.38|15.41|17.46|15.49|17.53|15.55|17.36|15.39|0
1740428100000|2025-02-24 20:15:00|17.45|15.48|17.44|15.47|17.56|15.57|17.32|15.36|0
1740428400000|2025-02-24 20:20:00|17.45|15.48|17.6|15.6|17.6|15.6|17.34|15.38|0
1740428700000|2025-02-24 20:25:00|17.61|15.62|17.72|15.71|17.72|15.71|17.44|15.47|0
1740429000000|2025-02-24 20:30:00|17.71|15.7|17.54|15.56|17.71|15.7|17.48|15.5|0
1740429300000|2025-02-24 20:35:00|17.55|15.57|17.68|15.68|17.68|15.68|17.47|15.49|0
1740429600000|2025-02-24 20:40:00|17.67|15.67|17.81|15.8|17.88|15.86|17.67|15.67|0
1740429900000|2025-02-24 20:45:00|17.83|15.79|17.8|15.78|17.87|15.85|17.69|15.69|0
1740430200000|2025-02-24 20:50:00|17.74|15.73|18.09|16.04|18.51|16.41|17.74|15.73|0
1740430500000|2025-02-24 20:55:00|18.05|16.01|19.89|16.53|20.12|17.14|18.05|16.01|0
1740430800000|2025-02-24 21:00:00|19.91|16.55|19.93|16.57|20|16.64|19.85|16.49|0
1740431100000|2025-02-24 21:05:00|19.92|16.56|19.79|16.43|19.94|16.58|19.79|16.43|0
1740431400000|2025-02-24 21:10:00|19.78|16.42|19.69|16.33|19.78|16.42|19.61|16.25|0
1740431700000|2025-02-24 21:15:00|19.82|16.18|19.89|16.25|19.93|16.29|19.81|16.17|0
1740432000000|2025-02-24 21:20:00|19.87|16.23|19.17|17|19.87|17.01|19.11|16.21|0
1740432300000|2025-02-24 21:25:00|19.16|16.99|19.15|16.99|19.17|17|19.12|16.96|0
1740432600000|2025-02-24 21:30:00|19.14|16.98|19.15|16.99|19.16|16.99|19.1|16.94|0
1740432900000|2025-02-24 21:35:00|19.14|16.98|19.2|17.03|19.21|17.04|19.14|16.98|0
1740433200000|2025-02-24 21:40:00|19.19|17.02|19.22|17.05|19.28|17.09|19.19|17.02|0
1740433500000|2025-02-24 21:45:00|19.21|17.04|19.19|17.02|19.23|17.06|19.18|17.01|0
1740433800000|2025-02-24 21:50:00|19.18|17.01|19.19|17.02|19.2|17.03|19.16|16.99|0
1740434100000|2025-02-24 21:55:00|19.18|17.01|19.14|16.97|19.19|17.02|19.12|16.96|0
1740434400000|2025-02-24 22:00:00|19.16|16.99|19.16|16.99|19.16|16.99|19.14|16.97|0
1740434700000|2025-02-24 22:05:00|19.15|17|19.18|17.01|19.21|17.04|19.15|16.98|0
1740435000000|2025-02-24 22:10:00|19.2|17.03|19.18|17.01|19.2|17.03|19.18|17.01|0
1740435300000|2025-02-24 22:15:00|19.19|17.02|19.18|17.01|19.19|17.02|19.18|17.01|0
1740435900000|2025-02-24 22:25:00|19.19|17|19.18|17.01|19.19|17.01|19.17|17|0
1740436200000|2025-02-24 22:30:00|19.16|16.99|19.17|17|19.17|17|19.16|16.99|0
1740436500000|2025-02-24 22:35:00|19.18||19.17||19.18||19.17||0
1740436800000|2025-02-24 22:40:00|19.16|16.99|19.16|16.99|19.16|16.99|19.16|16.99|0
1740437700000|2025-02-24 22:55:00|19.15|16.98|19.15|16.98|19.16|16.99|19.14|16.97|0
1740438000000|2025-02-24 23:00:00|19.11|16.95|19.15|16.98|19.18|17.01|19.01|16.86|0
1740438300000|2025-02-24 23:05:00|19.13|16.96|19.12|16.95|19.18|17.01|19.08|16.92|0
1740438600000|2025-02-24 23:10:00|19.13|16.96|19.12|16.96|19.15|16.98|19.06|16.91|0
1740438900000|2025-02-24 23:15:00|19.15|16.98|19.12|16.96|19.17|17|19.09|16.93|0
1740439200000|2025-02-24 23:20:00|19.11|16.95|19.07|16.91|19.12|16.96|19.07|16.91|0
1740439500000|2025-02-24 23:25:00|19.08|16.92|19.03|16.87|19.1|16.94|19.02|16.87|0
1740439800000|2025-02-24 23:30:00|19.02|16.86|19.25|17.07|19.3|17.12|19.02|16.86|0
1740440100000|2025-02-24 23:35:00|19.24|17.06|19.24|17.06|19.27|17.09|19.16|16.99|0
1740440400000|2025-02-24 23:40:00|19.23|17.05|19.23|17.05|19.26|17.08|19.19|17.02|0
1740440700000|2025-02-24 23:45:00|19.22|17.04|19.35|17.16|19.36|17.17|19.19|17.02|0
1740441000000|2025-02-24 23:50:00|19.36|17.17|19.54|17.33|19.54|17.33|19.34|17.15|0
1740441300000|2025-02-24 23:55:00|19.53|17.32|19.33|17.14|19.55|17.34|19.33|17.14|0
1740441600000|2025-02-25 00:00:00|19.38|17.19|19.19|17.02|19.38|17.19|19.17|17|0
1740441900000|2025-02-25 00:05:00|19.2|17.03|19.15|16.98|19.21|17.04|19.11|16.95|0
1740442200000|2025-02-25 00:10:00|19.16|16.99|19.13|16.96|19.17|17|19.07|16.91|0
1740442500000|2025-02-25 00:15:00|19.12|16.95|19.14|16.97|19.15|16.98|19.08|16.92|0
1740442800000|2025-02-25 00:20:00|19.15|16.98|19.08|16.92|19.15|16.98|19.07|16.92|0
1740443100000|2025-02-25 00:25:00|19.09|16.93|18.97|16.82|19.1|16.94|18.88|16.74|0
1740443400000|2025-02-25 00:30:00|18.96|16.81|19|16.85|19.01|16.86|18.94|16.8|0
1740443700000|2025-02-25 00:35:00|19.01|16.86|18.92|16.78|19.01|16.86|18.91|16.77|0
1740444000000|2025-02-25 00:40:00|18.91|16.77|18.92|16.77|18.94|16.79|18.87|16.73|0
1740444300000|2025-02-25 00:45:00|18.93|16.78|18.92|16.78|18.96|16.81|18.9|16.76|0
1740444600000|2025-02-25 00:50:00|18.91|16.77|18.91|16.77|18.92|16.78|18.88|16.74|0
1740444900000|2025-02-25 00:55:00|18.92|16.78|18.92|16.78|18.97|16.82|18.91|16.77|0
1740445200000|2025-02-25 01:00:00|18.94|16.8|18.86|16.72|19|16.85|18.85|16.71|0
1740445500000|2025-02-25 01:05:00|18.87|16.73|18.89|16.75|18.92|16.78|18.83|16.7|0
1740445800000|2025-02-25 01:10:00|18.88|16.74|18.97|16.82|18.98|16.83|18.88|16.74|0
1740446100000|2025-02-25 01:15:00|18.98|16.83|18.98|16.83|18.98|16.83|18.91|16.77|0
1740446400000|2025-02-25 01:20:00|18.97|16.82|18.94|16.8|19|16.85|18.94|16.8|0
1740446700000|2025-02-25 01:25:00|18.97|16.83|18.98|16.83|19.1|16.93|18.97|16.83|0
1740447000000|2025-02-25 01:30:00|18.97|16.8|18.85|16.72|18.97|16.8|18.83|16.7|0
1740447300000|2025-02-25 01:35:00|18.86|16.73|18.87|16.73|18.91|16.77|18.83|16.7|0
1740447600000|2025-02-25 01:40:00|18.86|16.72|18.84|16.7|18.88|16.74|18.82|16.69|0
1740447900000|2025-02-25 01:45:00|18.83|16.71|18.88|16.74|18.92|16.78|18.83|16.71|0
1740448200000|2025-02-25 01:50:00|18.89|16.75|18.78|16.66|18.89|16.75|18.76|16.64|0
1740448500000|2025-02-25 01:55:00|18.79|16.67|18.75|16.63|18.79|16.67|18.74|16.62|0
1740448800000|2025-02-25 02:00:00|18.76|16.64|18.72|16.6|18.77|16.65|18.68|16.57|0
1740449100000|2025-02-25 02:05:00|18.73|16.61|18.77|16.64|18.78|16.65|18.72|16.6|0
1740449400000|2025-02-25 02:10:00|18.76|16.63|18.72|16.6|18.77|16.64|18.7|16.58|0
1740449700000|2025-02-25 02:15:00|18.73|16.61|18.74|16.62|18.74|16.62|18.7|16.58|0
1740450000000|2025-02-25 02:20:00|18.73|16.61|18.86|16.72|19|16.85|18.72|16.6|0
1740450300000|2025-02-25 02:25:00|18.87|16.73|18.87|16.73|18.88|16.74|18.8|16.67|0
1740450600000|2025-02-25 02:30:00|18.86|16.74|18.86|16.73|18.9|16.76|18.81|16.68|0
1740450900000|2025-02-25 02:35:00|18.85|16.72|18.81|16.68|18.87|16.73|18.8|16.67|0
1740451200000|2025-02-25 02:40:00|18.8|16.67|18.78|16.65|18.81|16.68|18.76|16.64|0
1740451500000|2025-02-25 02:45:00|18.79|16.66|18.79|16.66|18.82|16.69|18.78|16.65|0
1740451800000|2025-02-25 02:50:00|18.77|16.67|18.78|16.65|18.81|16.68|18.77|16.64|0
1740452100000|2025-02-25 02:55:00|18.77|16.64|18.71|16.6|18.8|16.67|18.71|16.6|0
1740452400000|2025-02-25 03:00:00|18.72|16.61|18.66|16.55|18.73|16.61|18.65|16.54|0
1740452700000|2025-02-25 03:05:00|18.67|16.56|18.7|16.58|18.7|16.58|18.66|16.55|0
1740453000000|2025-02-25 03:10:00|18.71|16.59|18.67|16.56|18.73|16.61|18.67|16.56|0
1740453300000|2025-02-25 03:15:00|18.68|16.57|18.73|16.61|18.73|16.61|18.68|16.57|0
1740453600000|2025-02-25 03:20:00|18.72|16.6|18.74|16.62|18.76|16.64|18.72|16.6|0
1740453900000|2025-02-25 03:25:00|18.75|16.63|18.76|16.63|18.76|16.63|18.71|16.59|0
1740454200000|2025-02-25 03:30:00|18.77|16.64|18.77|16.64|18.78|16.65|18.75|16.62|0
1740454500000|2025-02-25 03:35:00|18.78|16.65|18.8|16.68|18.82|16.69|18.77|16.65|0
1740454800000|2025-02-25 03:40:00|18.81|16.67|18.78|16.66|18.81|16.68|18.77|16.65|0
1740455100000|2025-02-25 03:45:00|18.79|16.67|18.74|16.62|18.79|16.67|18.72|16.6|0
1740455400000|2025-02-25 03:50:00|18.73|16.61|18.81|16.68|18.82|16.69|18.73|16.61|0
1740455700000|2025-02-25 03:55:00|18.8|16.67|18.82|16.69|18.84|16.71|18.78|16.65|0
1740456000000|2025-02-25 04:00:00|18.81|16.68|18.88|16.74|18.92|16.78|18.8|16.67|0
1740456300000|2025-02-25 04:05:00|18.87|16.73|18.84|16.7|18.87|16.74|18.83|16.7|0
1740456600000|2025-02-25 04:10:00|18.83|16.69|18.85|16.71|18.87|16.73|18.82|16.69|0
1740456900000|2025-02-25 04:15:00|18.84|16.7|18.76|16.64|18.84|16.71|18.76|16.64|0
1740457200000|2025-02-25 04:20:00|18.77|16.65|18.72|16.6|18.78|16.66|18.71|16.59|0
1740457500000|2025-02-25 04:25:00|18.73|16.61|18.72|16.6|18.73|16.61|18.71|16.59|0
1740457800000|2025-02-25 04:30:00|18.71|16.61|18.75|16.63|18.75|16.63|18.71|16.61|0
1740458100000|2025-02-25 04:35:00|18.76|16.64|18.79|16.66|18.8|16.67|18.72|16.6|0
1740458400000|2025-02-25 04:40:00|18.78|16.65|18.82|16.69|18.82|16.69|18.78|16.65|0
1740458700000|2025-02-25 04:45:00|18.81|16.68|18.86|16.72|18.86|16.72|18.81|16.68|0
1740459000000|2025-02-25 04:50:00|18.85|16.71|18.86|16.73|18.9|16.76|18.84|16.7|0
1740459300000|2025-02-25 04:55:00|18.87|16.74|18.89|16.75|18.9|16.76|18.86|16.73|0
1740459600000|2025-02-25 05:00:00|18.88|16.74|18.85|16.72|18.89|16.75|18.84|16.71|0
1740459900000|2025-02-25 05:05:00|18.84|16.71|18.84|16.71|18.86|16.73|18.83|16.7|0
1740460200000|2025-02-25 05:10:00|18.85|16.72|18.85|16.71|18.88|16.74|18.83|16.7|0
1740460500000|2025-02-25 05:15:00|18.84|16.7|18.83|16.7|18.85|16.7|18.82|16.69|0
1740460800000|2025-02-25 05:20:00|18.82|16.69|18.81|16.68|18.85|16.71|18.81|16.68|0
1740461100000|2025-02-25 05:25:00|18.82|16.69|18.82|16.69|18.84|16.7|18.78|16.66|0
1740461400000|2025-02-25 05:30:00|18.81|16.68|18.82|16.69|18.86|16.72|18.81|16.68|0
1740461700000|2025-02-25 05:35:00|18.83|16.7|18.81|16.68|18.84|16.71|18.81|16.68|0
1740462000000|2025-02-25 05:40:00|18.82|16.69|18.84|16.71|18.85|16.72|18.82|16.69|0
1740462300000|2025-02-25 05:45:00|18.83|16.7|18.79|16.66|18.84|16.71|18.79|16.66|0
1740462600000|2025-02-25 05:50:00|18.8|16.67|18.78|16.65|18.81|16.68|18.78|16.65|0
1740462900000|2025-02-25 05:55:00|18.8|16.67|18.81|16.68|18.82|16.69|18.78|16.65|0
1740463200000|2025-02-25 06:00:00|18.82|16.69|18.84|16.71|18.87|16.73|18.81|16.68|0
1740463500000|2025-02-25 06:05:00|18.82|16.69|18.76|16.64|18.83|16.7|18.76|16.64|0
1740463800000|2025-02-25 06:10:00|18.75|16.63|18.76|16.64|18.78|16.65|18.74|16.62|0
1740464100000|2025-02-25 06:15:00|18.75|16.63|18.78|16.65|18.78|16.65|18.74|16.62|0
1740464400000|2025-02-25 06:20:00|18.79|16.66|18.85|16.71|18.86|16.72|18.79|16.66|0
1740464700000|2025-02-25 06:25:00|18.86|16.72|18.89|16.75|18.92|16.78|18.85|16.71|0
1740465000000|2025-02-25 06:30:00|18.87|16.73|18.98|16.83|18.98|16.83|18.86|16.72|0
1740465300000|2025-02-25 06:35:00|18.99|16.84|18.99|16.84|19.01|16.86|18.98|16.83|0
1740465600000|2025-02-25 06:40:00|19|16.85|18.97|16.82|19.01|16.85|18.93|16.78|0
1740465900000|2025-02-25 06:45:00|18.94|16.8|18.97|16.83|18.97|16.83|18.92|16.78|0
1740466200000|2025-02-25 06:50:00|18.98|16.84|19.01|16.86|19.09|16.93|18.97|16.84|0
1740466500000|2025-02-25 06:55:00|19.02|16.87|18.99|16.84|19.04|16.89|18.94|16.8|0
1740466800000|2025-02-25 07:00:00|19|16.85|19.16|16.99|19.17|17|18.98|16.83|0
1740467100000|2025-02-25 07:05:00|19.17|17|19.19|17.02|19.29|17.1|19.14|16.98|0
1740467400000|2025-02-25 07:10:00|19.2|17.03|19.18|17.01|19.22|17.05|19.16|16.99|0
1740467700000|2025-02-25 07:15:00|19.17|17|19.14|16.97|19.17|17|19.05|16.89|0
1740468000000|2025-02-25 07:20:00|19.16|16.99|19.19|17.02|19.23|17.05|19.14|16.97|0
1740468300000|2025-02-25 07:25:00|19.18|17.01|19.68|17.45|19.68|17.45|19.18|17.01|0
1740468600000|2025-02-25 07:30:00|19.69|17.47|19.85|17.6|19.88|17.63|19.69|17.46|0
1740468900000|2025-02-25 07:35:00|19.84|17.59|19.81|17.57|19.89|17.64|19.76|17.52|0
1740469200000|2025-02-25 07:40:00|19.79|17.55|19.68|17.45|19.79|17.55|19.61|17.39|0
1740469500000|2025-02-25 07:45:00|19.69|17.46|20.17|17.89|20.18|17.89|19.68|17.45|0
1740469800000|2025-02-25 07:50:00|20.27|17.88|20.1|17.83|20.52|18.2|20.1|17.82|0
1740470100000|2025-02-25 07:55:00|20.09|17.81|20.16|17.87|20.17|17.89|20.08|17.8|0
1740470400000|2025-02-25 08:00:00|20.15|17.88|19.73|17.5|20.17|17.89|19.73|17.5|0
1740470700000|2025-02-25 08:05:00|19.72|17.49|19.46|17.26|19.75|17.52|19.46|17.26|0
1740471000000|2025-02-25 08:10:00|19.47|17.25|19.24|17.06|19.47|17.27|19.24|17.06|0
1740471300000|2025-02-25 08:15:00|19.94|17.68|19.42|17.22|20|17.74|19.41|17.21|0
1740471600000|2025-02-25 08:20:00|19.41|17.21|19.6|17.38|19.6|17.38|19.4|17.21|0
1740471900000|2025-02-25 08:25:00|19.59|17.37|19.59|17.37|19.63|17.41|19.53|17.32|0
1740472200000|2025-02-25 08:30:00|19.58|17.36|19.66|17.44|19.66|17.44|19.53|17.32|0
1740472500000|2025-02-25 08:35:00|19.68|17.46|19.48|17.28|19.68|17.46|19.39|17.19|0
1740472800000|2025-02-25 08:40:00|19.47|17.27|19.61|17.39|19.64|17.42|19.47|17.27|0
1740473100000|2025-02-25 08:45:00|19.56|17.35|19.61|17.39|19.63|17.4|19.45|17.25|0
1740473400000|2025-02-25 08:50:00|19.58|17.37|19.73|17.5|19.79|17.55|19.58|17.37|0
1740473700000|2025-02-25 08:55:00|19.75|17.52|20.03|17.76|20.03|17.76|19.75|17.52|0
1740474000000|2025-02-25 09:00:00|20.02|17.75|19.77|17.53|20.15|17.87|19.74|17.5|0
1740474300000|2025-02-25 09:05:00|19.8|17.56|19.62|17.4|19.81|17.57|19.6|17.38|0
1740474600000|2025-02-25 09:10:00|19.63|17.41|19.55|17.33|19.68|17.45|19.53|17.32|0
1740474900000|2025-02-25 09:15:00|19.6|17.38|19.53|17.32|19.62|17.4|19.53|17.32|0
1740475200000|2025-02-25 09:20:00|19.57|17.36|19.65|17.42|19.68|17.45|19.54|17.33|0
1740475500000|2025-02-25 09:25:00|19.63|17.41|19.7|17.47|19.73|17.5|19.63|17.4|0
1740475800000|2025-02-25 09:30:00|19.71|17.48|19.63|17.41|19.8|17.56|19.63|17.41|0
1740476100000|2025-02-25 09:35:00|19.7|17.47|19.76|17.52|19.79|17.55|19.64|17.42|0
1740476400000|2025-02-25 09:40:00|19.79|17.55|19.96|17.7|19.96|17.7|19.76|17.52|0
1740476700000|2025-02-25 09:45:00|20|17.74|20.1|17.82|20.1|17.82|19.96|17.7|0
1740477000000|2025-02-25 09:50:00|20.09|17.81|20.17|17.89|20.17|17.89|20.07|17.8|0
1740477300000|2025-02-25 09:55:00|20.19|17.91|20.33|18.03|20.33|18.03|20.19|17.91|0
1740477600000|2025-02-25 10:00:00|20.32|18.02|20.05|17.78|20.32|18.02|20.05|17.78|0
1740477900000|2025-02-25 10:05:00|20.06|17.79|20.05|17.78|20.09|17.82|20.03|17.76|0
1740478200000|2025-02-25 10:10:00|20.06|17.79|20.07|17.8|20.1|17.83|19.98|17.72|0
1740478500000|2025-02-25 10:15:00|20.04|17.77|19.92|17.66|20.04|17.77|19.91|17.65|0
1740478800000|2025-02-25 10:20:00|19.93|17.67|19.96|17.7|19.98|17.72|19.92|17.66|0
1740479100000|2025-02-25 10:25:00|19.98|17.72|19.96|17.7|19.99|17.73|19.95|17.69|0
1740479400000|2025-02-25 10:30:00|19.99|17.73|19.99|17.72|20.03|17.76|19.95|17.69|0
1740479700000|2025-02-25 10:35:00|20|17.73|20.01|17.74|20.03|17.76|19.95|17.7|0
1740480000000|2025-02-25 10:40:00|19.98|17.75|20.01|17.74|20.06|17.79|19.96|17.7|0
1740480300000|2025-02-25 10:45:00|19.99|17.73|20.07|17.8|20.08|17.81|19.96|17.7|0
1740480600000|2025-02-25 10:50:00|20.08|17.81|20.22|17.93|20.26|17.97|20.07|17.8|0
1740480900000|2025-02-25 10:55:00|20.2|17.91|20.32|18.02|20.35|18.04|20.2|17.91|0
1740481200000|2025-02-25 11:00:00|20.3|18|20.13|17.85|20.38|18.07|20.13|17.85|0
1740481500000|2025-02-25 11:05:00|20.15|17.87|20.91|18.54|20.91|18.54|20.15|17.87|0
1740481800000|2025-02-25 11:10:00|20.9|18.53|20.74|19.24|21.29|19.38|20.67|18.52|0
1740482100000|2025-02-25 11:15:00|20.76|19.26|20.68|19.18|20.76|19.26|20.63|19.13|0
1740482400000|2025-02-25 11:20:00|20.69|19.19|20.79|19.29|20.84|19.34|20.68|19.18|0
1740482700000|2025-02-25 11:25:00|20.77|19.27|20.72|19.22|20.79|19.29|20.68|19.18|0
1740483000000|2025-02-25 11:30:00|20.71|19.21|20.54|19.04|20.72|19.22|20.53|19.03|0
1740483300000|2025-02-25 11:35:00|20.57|19.07|20.42|18.92|20.58|19.08|20.4|18.9|0
1740483600000|2025-02-25 11:40:00|20.43|18.93|19.92|18.42|20.46|18.96|19.92|18.42|0
1740483900000|2025-02-25 11:45:00|19.95|18.45|20.13|18.63|20.19|18.69|19.91|18.41|0
1740484200000|2025-02-25 11:50:00|20.15|18.65|20.13|18.63|20.16|18.66|20.11|18.61|0
1740484500000|2025-02-25 11:55:00|20.12|18.62|20.13|18.63|20.18|18.68|20.07|18.57|0
1740484800000|2025-02-25 12:00:00|20.1|18.6|20.04|18.54|20.18|18.68|20.02|18.52|0
1740485100000|2025-02-25 12:05:00|20.02|18.52|19.89|18.39|20.04|18.54|19.84|18.34|0
1740485400000|2025-02-25 12:10:00|19.92|18.42|19.94|18.44|19.97|18.47|19.87|18.37|0
1740485700000|2025-02-25 12:15:00|19.95|18.45|19.87|18.37|20.04|18.54|19.87|18.37|0
1740486000000|2025-02-25 12:20:00|19.9|18.4|19.91|18.41|19.99|18.49|19.86|18.36|0
1740486300000|2025-02-25 12:25:00|19.87|18.37|19.73|18.23|19.88|18.38|19.64|18.14|0
1740486600000|2025-02-25 12:30:00|19.71|18.21|19.91|18.41|20|18.5|19.71|18.21|0
1740486900000|2025-02-25 12:35:00|19.89|18.39|19.89|18.39|19.97|18.47|19.85|18.35|0
1740487200000|2025-02-25 12:40:00|19.93|18.43|19.94|18.44|19.99|18.49|19.81|18.31|0
1740487500000|2025-02-25 12:45:00|19.97|18.47|20.09|18.59|20.13|18.63|19.96|18.46|0
1740487800000|2025-02-25 12:50:00|20.07|18.57|19.86|18.36|20.08|18.58|19.84|18.34|0
1740488100000|2025-02-25 12:55:00|19.87|18.37|19.53|18.03|19.9|18.4|19.53|18.03|0
1740488400000|2025-02-25 13:00:00|19.54|18.04|19.54|18.04|19.59|18.09|19.47|17.97|0
1740488700000|2025-02-25 13:05:00|19.57|18.07|19.52|18.02|19.58|18.08|19.5|18|0
1740489000000|2025-02-25 13:10:00|19.53|18.03|19.64|18.14|19.66|18.16|19.51|18.01|0
1740489300000|2025-02-25 13:15:00|19.65|18.15|19.63|18.13|19.76|18.26|19.63|18.13|0
1740489600000|2025-02-25 13:20:00|19.69|18.19|19.52|18.02|19.69|18.19|19.47|17.98|0
1740489900000|2025-02-25 13:25:00|19.54|18.04|19.45|17.95|19.66|18.16|19.44|17.94|0
1740490200000|2025-02-25 13:30:00|19.44|17.94|19.4|17.91|19.5|18|19.39|17.9|0
1740490500000|2025-02-25 13:35:00|19.39|17.9|19.61|18.11|19.68|18.18|19.39|17.9|0
1740490800000|2025-02-25 13:40:00|19.63|18.13|19.61|18.11|19.63|18.13|19.49|17.99|0
1740491100000|2025-02-25 13:45:00|19.63|18.13|19.69|18.19|19.73|18.23|19.58|18.08|0
1740491400000|2025-02-25 13:50:00|19.67|18.17|19.63|18.13|19.77|18.27|19.61|18.11|0
1740491700000|2025-02-25 13:55:00|19.6|18.1|19.69|18.19|19.73|18.23|19.52|18.02|0
1740492000000|2025-02-25 14:00:00|19.67|18.17|19.72|18.22|19.78|18.28|19.63|18.13|0
1740492300000|2025-02-25 14:05:00|19.71|18.21|19.79|18.29|19.79|18.29|19.68|18.18|0
1740492600000|2025-02-25 14:10:00|19.8|18.3|19.74|18.24|19.81|18.31|19.69|18.19|0
1740492900000|2025-02-25 14:15:00|19.68|18.18|19.88|18.38|19.88|18.38|19.68|18.18|0
1740493200000|2025-02-25 14:20:00|19.83|18.33|19.94|18.44|19.94|18.44|19.81|18.31|0
1740493500000|2025-02-25 14:25:00|19.93|18.43|19.81|18.29|20.22|18.67|19.78|18.26|0
1740493800000|2025-02-25 14:30:00|19.86|18.36|19.79|18.29|20.1|18.6|19.66|18.16|0
1740494100000|2025-02-25 14:35:00|19.76|18.26|19.62|18.12|20|18.5|19.62|18.12|0
1740494400000|2025-02-25 14:40:00|19.67|18.17|20.25|18.75|20.34|18.84|19.67|18.17|0
1740494700000|2025-02-25 14:45:00|20.34|18.84|20.45|18.95|20.53|19.03|20.09|18.59|0
1740495000000|2025-02-25 14:50:00|20.46|18.96|21.26|19.76|21.36|19.86|20.43|18.93|0
1740495300000|2025-02-25 14:55:00|21.21|19.71|20.72|19.22|21.26|19.76|20.34|18.84|0
1740495600000|2025-02-25 15:00:00|20.86|19.36|21.8|19.85|22|20.13|20.86|19.36|0
1740495900000|2025-02-25 15:05:00|21.7|19.75|21.62|19.67|21.92|19.97|21.58|19.63|0
1740496200000|2025-02-25 15:10:00|21.52|19.57|22.08|20.13|22.09|20.14|21.38|19.43|0
1740496500000|2025-02-25 15:15:00|22.1|20.15|22.66|20.71|22.66|20.71|21.83|19.88|0
1740496800000|2025-02-25 15:20:00|22.53|20.58|22.93|20.98|23.16|21.21|22.53|20.58|0
1740497100000|2025-02-25 15:25:00|22.94|20.99|23.35|21.25|23.4|21.39|22.84|20.89|0
1740497400000|2025-02-25 15:30:00|23.37|21.27|23.2|21.1|23.58|21.48|23.14|21.04|0
1740497700000|2025-02-25 15:35:00|23.19|21.09|22.38|20.28|23.19|21.09|22.31|20.21|0
1740498000000|2025-02-25 15:40:00|22.32|20.22|22.08|19.98|22.52|20.42|21.82|19.72|0
1740498300000|2025-02-25 15:45:00|22|19.9|22.12|20.02|22.45|20.35|21.88|19.78|0
1740498600000|2025-02-25 15:50:00|22.06|19.96|21.37|19.27|22.12|20.02|21.32|19.22|0
1740498900000|2025-02-25 15:55:00|21.4|19.3|21.98|19.88|22.01|19.91|21.3|19.2|0
1740499200000|2025-02-25 16:00:00|22.06|19.96|22.61|20.51|22.81|20.71|21.98|19.88|0
1740499500000|2025-02-25 16:05:00|22.56|20.46|22.19|20.09|22.74|20.64|22.17|20.07|0
1740499800000|2025-02-25 16:10:00|22.18|20.08|21.69|20.19|22.31|20.27|21.59|19.75|0
1740500100000|2025-02-25 16:15:00|21.66|20.16|21.87|20.37|22|20.5|21.61|20.11|0
1740500400000|2025-02-25 16:20:00|21.91|20.41|21.98|20.48|22.19|20.69|21.8|20.3|0
1740500700000|2025-02-25 16:25:00|21.94|20.44|22.44|20.94|22.5|21|21.93|20.43|0
1740501000000|2025-02-25 16:30:00|22.46|20.96|22.77|21.27|23.36|21.86|22.38|20.88|0
1740501300000|2025-02-25 16:35:00|22.74|21.24|22.23|20.73|22.89|21.39|22.23|20.73|0
1740501600000|2025-02-25 16:40:00|22.25|20.75|22.37|20.87|22.56|21.06|22.2|20.7|0
1740501900000|2025-02-25 16:45:00|22.33|20.83|21.65|20.15|22.44|20.94|21.65|20.15|0
1740502200000|2025-02-25 16:50:00|21.66|20.16|21.48|19.98|21.67|20.17|21.39|19.89|0
1740502500000|2025-02-25 16:55:00|21.45|19.95|21.01|19.51|21.58|20.08|20.76|19.26|0
1740502800000|2025-02-25 17:00:00|21.02|19.52|21.06|19.56|21.1|19.6|20.93|19.43|0
1740503100000|2025-02-25 17:05:00|21.05|19.55|21.09|19.59|21.17|19.67|21.02|19.52|0
1740503400000|2025-02-25 17:10:00|21.11|19.61|21.06|19.56|21.11|19.61|20.86|19.36|0
1740503700000|2025-02-25 17:15:00|21.04|19.54|21.06|19.56|21.13|19.63|20.88|19.38|0
1740504000000|2025-02-25 17:20:00|21.09|19.59|21.02|19.52|21.46|19.96|21.01|19.51|0
1740504300000|2025-02-25 17:25:00|21.08|19.58|20.67|19.17|21.15|19.65|20.67|19.17|0
1740504600000|2025-02-25 17:30:00|20.7|19.2|20.51|19.01|20.73|19.23|20.46|18.96|0
1740504900000|2025-02-25 17:35:00|20.56|19.06|20.36|18.86|20.63|19.13|20.28|18.78|0
1740505200000|2025-02-25 17:40:00|20.37|18.87|20.28|18.78|20.38|18.88|20.16|18.66|0
1740505500000|2025-02-25 17:45:00|20.25|18.75|20.38|18.88|20.56|19.06|20.22|18.72|0
1740505800000|2025-02-25 17:50:00|20.35|18.85|20.17|18.67|20.39|18.89|20.1|18.6|0
1740506100000|2025-02-25 17:55:00|20.15|18.65|20.03|18.53|20.21|18.71|20|18.5|0
1740506400000|2025-02-25 18:00:00|20.02|18.52|19.68|18.18|20.03|18.53|19.66|18.16|0
1740506700000|2025-02-25 18:05:00|19.65|18.15|19.38|17.89|19.69|18.19|19.26|17.78|0
1740507000000|2025-02-25 18:10:00|19.43|17.93|19.82|18.32|19.86|18.36|19.34|17.85|0
1740507300000|2025-02-25 18:15:00|19.88|18.38|20.08|18.58|20.08|18.58|19.74|18.24|0
1740507600000|2025-02-25 18:20:00|20.1|18.6|19.88|18.38|20.11|18.61|19.86|18.36|0
1740507900000|2025-02-25 18:25:00|19.89|18.39|20.61|19.11|20.61|19.11|19.89|18.39|0
1740508200000|2025-02-25 18:30:00|20.62|19.12|20.28|18.78|20.64|19.14|20.24|18.74|0
1740508500000|2025-02-25 18:35:00|20.27|18.77|19.66|18.16|20.36|18.86|19.6|18.1|0
1740508800000|2025-02-25 18:40:00|19.63|18.13|19.58|18.08|19.68|18.18|19.45|17.95|0
1740509100000|2025-02-25 18:45:00|19.6|18.1|19.58|18.08|19.62|18.12|19.45|17.95|0
1740509400000|2025-02-25 18:50:00|19.6|18.1|19.78|18.28|19.89|18.39|19.53|18.03|0
1740509700000|2025-02-25 18:55:00|19.83|18.33|19.96|18.46|20|18.5|19.77|18.27|0
1740510000000|2025-02-25 19:00:00|19.99|18.49|20.11|18.61|20.16|18.66|19.93|18.43|0
1740510300000|2025-02-25 19:05:00|20.15|18.65|20.09|18.59|20.18|18.68|20.04|18.54|0
1740510600000|2025-02-25 19:10:00|20.14|18.64|20.63|19.13|20.63|19.13|20.11|18.61|0
1740510900000|2025-02-25 19:15:00|20.6|19.1|20.52|19.02|20.91|19.41|20.49|18.99|0
1740511200000|2025-02-25 19:20:00|20.58|19.08|20.81|19.31|20.84|19.34|20.57|19.07|0
1740511500000|2025-02-25 19:25:00|20.77|19.27|20.88|19.38|20.91|19.41|20.71|19.21|0
1740511800000|2025-02-25 19:30:00|20.9|19.4|20.45|18.95|20.9|19.4|20.43|18.93|0
1740512100000|2025-02-25 19:35:00|20.38|18.88|19.8|18.3|20.65|19.15|19.8|18.3|0
1740512400000|2025-02-25 19:40:00|19.72|18.22|19.57|18.07|19.79|18.29|19.45|17.96|0
1740512700000|2025-02-25 19:45:00|19.59|18.09|19.74|18.24|20.07|18.57|19.59|18.09|0
1740513000000|2025-02-25 19:50:00|19.75|18.25|19.7|18.2|19.81|18.31|19.64|18.14|0
1740513300000|2025-02-25 19:55:00|19.71|18.21|19.79|18.29|19.82|18.32|19.55|18.05|0
1740513600000|2025-02-25 20:00:00|19.77|18.27|19.69|18.19|19.9|18.4|19.53|18.03|0
1740513900000|2025-02-25 20:05:00|19.71|18.21|19.69|18.19|19.74|18.24|19.51|18.01|0
1740514200000|2025-02-25 20:10:00|19.7|18.2|19.76|18.26|19.9|18.4|19.7|18.2|0
1740514500000|2025-02-25 20:15:00|19.79|18.29|19.46|17.97|19.83|18.33|19.46|17.97|0
1740514800000|2025-02-25 20:20:00|19.48|17.98|19.12|17.65|19.6|18.1|19.08|17.62|0
1740515100000|2025-02-25 20:25:00|19.07|17.6|19.42|17.93|19.48|17.98|19.07|17.6|0
1740515400000|2025-02-25 20:30:00|19.4|17.91|19.59|18.09|19.79|18.29|19.4|17.91|0
1740515700000|2025-02-25 20:35:00|19.55|18.05|20.16|18.66|20.18|18.68|19.51|18.01|0
1740516000000|2025-02-25 20:40:00|20.13|18.63|20.2|18.7|20.34|18.84|20.02|18.52|0
1740516300000|2025-02-25 20:45:00|20.21|18.71|20|18.5|20.22|18.72|19.93|18.43|0
1740516600000|2025-02-25 20:50:00|19.92|18.42|20.46|18.96|20.55|19.05|19.87|18.37|0
1740516900000|2025-02-25 20:55:00|20.47|18.97|20.22|18.72|20.5|19|20.02|18.52|0
1740517200000|2025-02-25 21:00:00|20.18|18.68|20.03|18.53|20.26|18.76|19.99|18.49|0
1740517500000|2025-02-25 21:05:00|20|18.5|19.69|18.19|20|18.5|19.69|18.19|0
1740517800000|2025-02-25 21:10:00|19.68|18.18|19.84|18.34|19.86|18.36|19.68|18.18|0
1740518100000|2025-02-25 21:15:00|19.82|18.32|19.84|18.34|19.89|18.39|19.8|18.3|0
1740518400000|2025-02-25 21:20:00|19.83|18.33|19.83|18.33|19.86|18.36|19.8|18.3|0
1740518700000|2025-02-25 21:25:00|19.82|18.32|19.75|18.25|19.83|18.33|19.71|18.21|0
1740519000000|2025-02-25 21:30:00|19.74|18.24|19.74|18.24|19.79|18.29|19.72|18.22|0
1740519300000|2025-02-25 21:35:00|19.75|18.25|19.82|18.32|19.84|18.34|19.72|18.22|0
1740519600000|2025-02-25 21:40:00|19.81|18.31|19.76|18.26|19.86|18.36|19.73|18.23|0
1740519900000|2025-02-25 21:45:00|19.73|18.23|19.73|18.23|19.79|18.29|19.67|18.17|0
1740520200000|2025-02-25 21:50:00|19.75|18.25|19.76|18.26|19.83|18.33|19.71|18.21|0
1740520500000|2025-02-25 21:55:00|19.79|18.27|19.73|18.21|19.86|18.33|19.73|18.21|0
1740520800000|2025-02-25 22:00:00|19.75|18.23|19.76|18.24|19.77|18.25|19.73|18.21|0
1740521100000|2025-02-25 22:05:00|19.77|18.25|19.74|18.22|19.77|18.25|19.74|18.22|0
1740521400000|2025-02-25 22:10:00|19.73|18.21|19.76|18.24|19.77|18.25|19.73|18.21|0
1740521700000|2025-02-25 22:15:00|19.75|18.23|19.74|18.22|19.76|18.24|19.73|18.21|0
1740522000000|2025-02-25 22:20:00|19.75|18.23|19.72|18.2|19.75|18.23|19.71|18.19|0
1740522300000|2025-02-25 22:25:00|19.73|18.21|19.72|18.2|19.73|18.21|19.71|18.19|0
1740522600000|2025-02-25 22:30:00|19.71|18.19|19.71|18.19|19.71|18.19|19.71|18.19|0
1740522900000|2025-02-25 22:35:00|19.72|18.2|19.73|18.22|19.73|18.22|19.72|18.2|0
1740523200000|2025-02-25 22:40:00|19.72|18.2|19.72|18.2|19.73|18.21|19.71|18.2|0
1740523500000|2025-02-25 22:45:00|19.71|18.21|19.72|18.2|19.72|18.21|19.71|18.2|0
1740523800000|2025-02-25 22:50:00|19.71|18.21|19.7|18.18|19.73|18.21|19.68|18.16|0
1740524100000|2025-02-25 22:55:00|19.69|18.17|19.61|18.1|19.69|18.18|19.61|18.1|0
1740524400000|2025-02-25 23:00:00|19.54|18.04|19.42|17.92|19.54|18.04|19.36|17.86|0
1740524700000|2025-02-25 23:05:00|19.43|17.93|19.48|17.98|19.52|18.02|19.42|17.92|0
1740525000000|2025-02-25 23:10:00|19.47|17.97|19.51|18.01|19.53|18.03|19.45|17.95|0
1740525300000|2025-02-25 23:15:00|19.5|18|19.47|17.97|19.51|18.01|19.46|17.96|0
1740525600000|2025-02-25 23:20:00|19.48|17.98|19.47|17.97|19.54|18.03|19.44|17.94|0
1740525900000|2025-02-25 23:25:00|19.48|17.98|19.52|18.02|19.52|18.02|19.48|17.98|0
1740526200000|2025-02-25 23:30:00|19.53|18.03|19.44|17.94|19.55|18.04|19.43|17.93|0
1740526500000|2025-02-25 23:35:00|19.43|17.93|19.51|18.01|19.52|18.02|19.42|17.92|0
1740526800000|2025-02-25 23:40:00|19.5|18|19.49|17.99|19.51|18.01|19.45|17.95|0
1740527100000|2025-02-25 23:45:00|19.51|18.01|19.53|18.03|19.58|18.08|19.51|18.01|0
1740527400000|2025-02-25 23:50:00|19.52|18.02|19.51|18.01|19.52|18.02|19.48|17.98|0
1740527700000|2025-02-25 23:55:00|19.52|18.02|19.43|17.93|19.52|18.02|19.43|17.93|0
1740528000000|2025-02-26 00:00:00|19.44|17.94|19.37|17.87|19.46|17.96|19.35|17.85|0
1740528300000|2025-02-26 00:05:00|19.38|17.88|19.5|18|19.5|18|19.37|17.87|0
1740528600000|2025-02-26 00:10:00|19.51|18.01|19.52|18.02|19.54|18.04|19.49|17.99|0
1740528900000|2025-02-26 00:15:00|19.51|18.01|19.47|17.97|19.54|18.04|19.44|17.94|0
1740529200000|2025-02-26 00:20:00|19.46|17.96|19.39|17.89|19.46|17.96|19.36|17.86|0
1740529500000|2025-02-26 00:25:00|19.4|17.9|19.39|17.89|19.46|17.96|19.38|17.88|0
1740529800000|2025-02-26 00:30:00|19.4|17.9|19.39|17.89|19.4|17.9|19.32|17.82|0
1740530100000|2025-02-26 00:35:00|19.4|17.9|19.46|17.96|19.46|17.96|19.36|17.86|0
1740530400000|2025-02-26 00:40:00|19.45|17.95|19.45|17.95|19.45|17.95|19.41|17.91|0
1740530700000|2025-02-26 00:45:00|19.46|17.96|19.34|17.84|19.46|17.96|19.34|17.84|0
1740531000000|2025-02-26 00:50:00|19.33|17.83|19.35|17.85|19.37|17.87|19.33|17.83|0
1740531300000|2025-02-26 00:55:00|19.36|17.86|19.3|17.8|19.39|17.89|19.3|17.8|0
1740531600000|2025-02-26 01:00:00|19.31|17.81|19.34|17.84|19.38|17.88|19.29|17.79|0
1740531900000|2025-02-26 01:05:00|19.36|17.86|19.38|17.88|19.42|17.92|19.36|17.86|0
1740532200000|2025-02-26 01:10:00|19.36|17.86|19.41|17.91|19.41|17.91|19.36|17.86|0
1740532500000|2025-02-26 01:15:00|19.43|17.92|19.45|17.96|19.48|17.98|19.4|17.91|0
1740532800000|2025-02-26 01:20:00|19.44|17.95|19.49|17.99|19.53|18.03|19.44|17.95|0
1740533100000|2025-02-26 01:25:00|19.46|17.96|19.5|18|19.54|18.04|19.41|17.92|0
1740533400000|2025-02-26 01:30:00|19.51|18.01|19.57|18.07|19.66|18.16|19.5|18|0
1740533700000|2025-02-26 01:35:00|19.58|18.08|19.64|18.14|19.69|18.19|19.56|18.06|0
1740534000000|2025-02-26 01:40:00|19.63|18.13|19.62|18.12|19.65|18.15|19.61|18.11|0
1740534300000|2025-02-26 01:45:00|19.63|18.13|19.64|18.14|19.69|18.19|19.61|18.11|0
1740534600000|2025-02-26 01:50:00|19.63|18.13|19.63|18.13|19.68|18.18|19.6|18.1|0
1740534900000|2025-02-26 01:55:00|19.64|18.14|19.64|18.14|19.66|18.16|19.62|18.12|0
1740535200000|2025-02-26 02:00:00|19.63|18.13|19.68|18.18|19.69|18.19|19.58|18.08|0
1740535500000|2025-02-26 02:05:00|19.69|18.19|19.79|18.29|19.8|18.3|19.67|18.17|0
1740535800000|2025-02-26 02:10:00|19.76|18.26|19.75|18.25|19.78|18.28|19.71|18.21|0
1740536100000|2025-02-26 02:15:00|19.76|18.26|19.54|18.04|19.77|18.27|19.54|18.04|0
1740536400000|2025-02-26 02:20:00|19.52|18.02|19.56|18.06|19.6|18.1|19.51|18.01|0
1740536700000|2025-02-26 02:25:00|19.55|18.05|19.55|18.05|19.61|18.11|19.52|18.02|0
1740537000000|2025-02-26 02:30:00|19.56|18.06|19.54|18.04|19.56|18.06|19.52|18.02|0
1740537300000|2025-02-26 02:35:00|19.55|18.05|19.51|18.01|19.57|18.07|19.5|18|0
1740537600000|2025-02-26 02:40:00|19.52|18.02|19.54|18.04|19.59|18.09|19.52|18.02|0
1740537900000|2025-02-26 02:45:00|19.52|18.02|19.49|18|19.57|18.07|19.46|17.96|0
1740538200000|2025-02-26 02:50:00|19.47|17.97|19.35|17.86|19.53|18.03|19.35|17.86|0
1740538500000|2025-02-26 02:55:00|19.45|17.95|19.36|17.87|19.45|17.95|19.33|17.84|0
1740538800000|2025-02-26 03:00:00|19.37|17.88|19.38|17.89|19.41|17.92|19.32|17.84|0
1740539100000|2025-02-26 03:05:00|19.39|17.9|19.33|17.85|19.42|17.93|19.33|17.85|0
1740539400000|2025-02-26 03:10:00|19.4|17.91|19.15|17.68|19.4|17.91|19.09|17.62|0
1740539700000|2025-02-26 03:15:00|19.14|17.67|19.19|17.71|19.26|17.78|19.13|17.66|0
1740540000000|2025-02-26 03:20:00|19.2|17.72|19.18|17.7|19.26|17.78|19.18|17.7|0
1740540300000|2025-02-26 03:25:00|19.19|17.72|19.19|17.71|19.26|17.78|19.18|17.7|0
1740540600000|2025-02-26 03:30:00|19.15|17.68|19.2|17.73|19.24|17.76|19.12|17.65|0
1740540900000|2025-02-26 03:35:00|19.22|17.75|19.24|17.76|19.27|17.79|19.14|17.67|0
1740541200000|2025-02-26 03:40:00|19.23|17.75|19.41|17.92|19.45|17.95|19.21|17.73|0
1740541500000|2025-02-26 03:45:00|19.42|17.93|19.44|17.95|19.46|17.96|19.41|17.91|0
1740541800000|2025-02-26 03:50:00|19.45|17.96|19.43|17.94|19.5|18|19.42|17.93|0
1740542100000|2025-02-26 03:55:00|19.44|17.95|19.49|17.99|19.54|18.04|19.43|17.93|0
1740542400000|2025-02-26 04:00:00|19.5|18|19.53|18.03|19.54|18.04|19.43|17.93|0
1740542700000|2025-02-26 04:05:00|19.54|18.04|19.53|18.03|19.56|18.06|19.53|18.03|0
1740543000000|2025-02-26 04:10:00|19.54|18.04|19.48|17.98|19.55|18.05|19.48|17.98|0
1740543300000|2025-02-26 04:15:00|19.49|17.99|19.43|17.94|19.51|18.01|19.43|17.94|0
1740543600000|2025-02-26 04:20:00|19.44|17.95|19.44|17.95|19.51|18.01|19.42|17.92|0
1740543900000|2025-02-26 04:25:00|19.45|17.94|19.44|17.95|19.46|17.96|19.44|17.94|0
1740544200000|2025-02-26 04:30:00|19.43|17.94|19.44|17.95|19.45|17.95|19.4|17.91|0
1740544500000|2025-02-26 04:35:00|19.45|17.96|19.49|17.99|19.51|18.01|19.45|17.96|0
1740544800000|2025-02-26 04:40:00|19.44|17.94|19.44|17.94|19.49|17.99|19.41|17.92|0
1740545100000|2025-02-26 04:45:00|19.43|17.93|19.39|17.9|19.44|17.95|19.37|17.88|0
1740545400000|2025-02-26 04:50:00|19.4|17.91|19.39|17.9|19.4|17.91|19.37|17.88|0
1740545700000|2025-02-26 04:55:00|19.37|17.88|19.39|17.89|19.4|17.9|19.35|17.86|0
1740546000000|2025-02-26 05:00:00|19.37|17.88|19.28|17.79|19.37|17.88|19.28|17.79|0
1740546300000|2025-02-26 05:05:00|19.27|17.78|19.28|17.8|19.34|17.85|19.27|17.78|0
1740546600000|2025-02-26 05:10:00|19.29|17.81|19.28|17.8|19.3|17.81|19.27|17.79|0
1740546900000|2025-02-26 05:15:00|19.27|17.79|19.34|17.85|19.34|17.85|19.26|17.78|0
1740547200000|2025-02-26 05:20:00|19.33|17.84|19.25|17.77|19.34|17.86|19.22|17.75|0
1740547500000|2025-02-26 05:25:00|19.26|17.78|19.23|17.75|19.27|17.79|19.22|17.74|0
1740547800000|2025-02-26 05:30:00|19.22|17.74|19.29|17.81|19.29|17.81|19.2|17.73|0
1740548100000|2025-02-26 05:35:00|19.28|17.8|19.23|17.75|19.35|17.86|19.23|17.75|0
1740548400000|2025-02-26 05:40:00|19.24|17.76|19.23|17.75|19.25|17.77|19.2|17.72|0
1740548700000|2025-02-26 05:45:00|19.24|17.76|19.23|17.75|19.25|17.77|19.23|17.75|0
1740549000000|2025-02-26 05:50:00|19.22|17.74|19.24|17.76|19.24|17.76|19.22|17.74|0
1740549300000|2025-02-26 05:55:00|19.23|17.75|19.24|17.76|19.25|17.77|19.23|17.75|0
1740549600000|2025-02-26 06:00:00|19.25|17.77|19.23|17.75|19.25|17.77|19.19|17.72|0
1740549900000|2025-02-26 06:05:00|19.22|17.76|19.24|17.76|19.25|17.77|19.22|17.74|0
1740550200000|2025-02-26 06:10:00|19.23|17.75|19.23|17.75|19.26|17.78|19.22|17.74|0
1740550500000|2025-02-26 06:15:00|19.21|17.73|19.28|17.8|19.32|17.83|19.2|17.72|0
1740550800000|2025-02-26 06:20:00|19.26|17.78|19.28|17.8|19.32|17.83|19.24|17.76|0
1740551100000|2025-02-26 06:25:00|19.29|17.84|19.34|17.85|19.36|17.87|19.28|17.8|0
1740551400000|2025-02-26 06:30:00|19.33|17.84|19.34|17.85|19.37|17.88|19.33|17.84|0
1740551700000|2025-02-26 06:35:00|19.32|17.84|19.34|17.85|19.35|17.86|19.31|17.83|0
1740552000000|2025-02-26 06:40:00|19.33|17.84|19.32|17.83|19.34|17.85|19.25|17.77|0
1740552300000|2025-02-26 06:45:00|19.33|17.84|19.23|17.75|19.34|17.85|19.21|17.74|0
1740552600000|2025-02-26 06:50:00|19.24|17.76|19.23|17.75|19.26|17.78|19.2|17.72|0
1740552900000|2025-02-26 06:55:00|19.22|17.74|19.23|17.75|19.25|17.77|19.21|17.74|0
1740553200000|2025-02-26 07:00:00|19.21|17.74|19.33|17.85|19.34|17.86|19.21|17.74|0
1740553500000|2025-02-26 07:05:00|19.3|17.82|19.22|17.74|19.36|17.87|19.21|17.73|0
1740553800000|2025-02-26 07:10:00|19.23|17.75|19.23|17.75|19.28|17.8|19.21|17.73|0
1740554100000|2025-02-26 07:15:00|19.25|17.77|19.24|17.76|19.29|17.81|19.2|17.72|0
1740554400000|2025-02-26 07:20:00|19.25|17.77|19.23|17.75|19.25|17.77|19.2|17.73|0
1740554700000|2025-02-26 07:25:00|19.24|17.76|19.22|17.74|19.27|17.79|19.13|17.66|0
1740555000000|2025-02-26 07:30:00|19.24|17.76|19.25|17.77|19.27|17.79|19.2|17.73|0
1740555300000|2025-02-26 07:35:00|19.29|17.8|19.26|17.78|19.3|17.81|19.23|17.75|0
1740555600000|2025-02-26 07:40:00|19.25|17.77|19.29|17.81|19.4|17.91|19.25|17.77|0
1740555900000|2025-02-26 07:45:00|19.28|17.8|19.24|17.76|19.33|17.84|19.23|17.75|0
1740556200000|2025-02-26 07:50:00|19.23|17.75|19.3|17.82|19.3|17.82|19.2|17.72|0
1740556500000|2025-02-26 07:55:00|19.23|17.75|19.33|17.85|19.36|17.87|19.23|17.75|0
1740556800000|2025-02-26 08:00:00|19.34|17.84|19.3|17.81|19.4|17.91|19.26|17.78|0
1740557100000|2025-02-26 08:05:00|19.33|17.84|19.38|17.89|19.4|17.91|19.27|17.79|0
1740557400000|2025-02-26 08:10:00|19.39|17.9|19.37|17.88|19.39|17.9|19.33|17.84|0
1740557700000|2025-02-26 08:15:00|19.36|17.87|19.48|17.98|19.55|18.05|19.36|17.87|0
1740558000000|2025-02-26 08:20:00|19.44|17.95|19.43|17.94|19.54|18.04|19.4|17.91|0
1740558300000|2025-02-26 08:25:00|19.42|17.93|19.53|18.03|19.58|18.08|19.42|17.93|0
1740558600000|2025-02-26 08:30:00|19.5|18|19.4|17.9|19.5|18|19.32|17.83|0
1740558900000|2025-02-26 08:35:00|19.41|17.91|19.44|17.94|19.46|17.96|19.38|17.89|0
1740559200000|2025-02-26 08:40:00|19.47|17.97|19.45|17.95|19.48|17.98|19.41|17.92|0
1740559500000|2025-02-26 08:45:00|19.43|17.94|19.45|17.95|19.46|17.97|19.41|17.92|0
1740559800000|2025-02-26 08:50:00|19.44|17.94|19.33|17.84|19.44|17.94|19.32|17.83|0
1740560100000|2025-02-26 08:55:00|19.32|17.83|19.28|17.8|19.34|17.85|19.26|17.78|0
1740560400000|2025-02-26 09:00:00|19.27|17.79|19.24|17.76|19.32|17.84|19.23|17.75|0
1740560700000|2025-02-26 09:05:00|19.25|17.77|19.3|17.82|19.3|17.82|19.23|17.75|0
1740561000000|2025-02-26 09:10:00|19.29|17.8|19.28|17.79|19.33|17.84|19.24|17.76|0
1740561300000|2025-02-26 09:15:00|19.26|17.78|19.07|17.6|19.26|17.78|19.04|17.57|0
1740561600000|2025-02-26 09:20:00|19.04|17.58|19.08|17.62|19.12|17.65|19.03|17.56|0
1740561900000|2025-02-26 09:25:00|19.07|17.6|19.14|17.67|19.15|17.68|19.07|17.6|0
1740562200000|2025-02-26 09:30:00|19.13|17.66|19.15|17.68|19.2|17.72|19.09|17.62|0
1740562500000|2025-02-26 09:35:00|19.16|17.69|19.21|17.73|19.21|17.74|19.12|17.65|0
1740562800000|2025-02-26 09:40:00|19.19|17.71|19.22|17.74|19.27|17.79|19.12|17.65|0
1740563100000|2025-02-26 09:45:00|19.24|17.75|19.24|17.76|19.26|17.78|19.22|17.74|0
1740563400000|2025-02-26 09:50:00|19.22|17.74|19.24|17.76|19.26|17.78|19.18|17.7|0
1740563700000|2025-02-26 09:55:00|19.25|17.77|19.23|17.76|19.25|17.77|19.18|17.7|0
1740564000000|2025-02-26 10:00:00|19.22|17.75|19.14|17.67|19.26|17.78|19.14|17.67|0
1740564300000|2025-02-26 10:05:00|19.18|17.71|19.12|17.65|19.18|17.71|19.11|17.64|0
1740564600000|2025-02-26 10:10:00|19.13|17.66|19.24|17.76|19.27|17.79|19.13|17.66|0
1740564900000|2025-02-26 10:15:00|19.25|17.77|19.23|17.75|19.27|17.79|19.2|17.72|0
1740565200000|2025-02-26 10:20:00|19.22|17.74|19.24|17.76|19.27|17.78|19.18|17.71|0
1740565500000|2025-02-26 10:25:00|19.25|17.77|19.23|17.75|19.27|17.78|19.18|17.7|0
1740565800000|2025-02-26 10:30:00|19.18|17.7|19.23|17.75|19.29|17.8|19.17|17.69|0
1740566100000|2025-02-26 10:35:00|19.24|17.76|19.22|17.74|19.27|17.79|19.19|17.71|0
1740566400000|2025-02-26 10:40:00|19.24|17.76|19.18|17.71|19.24|17.76|19.14|17.67|0
1740566700000|2025-02-26 10:45:00|19.14|17.67|19.07|17.61|19.15|17.68|19.07|17.6|0
1740567000000|2025-02-26 10:50:00|19.08|17.62|19.08|17.61|19.14|17.66|19.06|17.59|0
1740567300000|2025-02-26 10:55:00|19.1|17.63|19.14|17.66|19.16|17.69|19.08|17.61|0
1740567600000|2025-02-26 11:00:00|19.08|17.61|19.08|17.61|19.18|17.7|19.04|17.57|0
1740567900000|2025-02-26 11:05:00|19.07|17.62|19.08|17.61|19.09|17.62|19.05|17.59|0
1740568200000|2025-02-26 11:10:00|19.11|17.64|19.07|17.61|19.11|17.64|19.05|17.59|0
1740568500000|2025-02-26 11:15:00|19.06|17.6|19.04|17.57|19.09|17.62|19.02|17.56|0
1740568800000|2025-02-26 11:20:00|19.05|17.58|19.12|17.65|19.15|17.67|19.01|17.55|0
1740569100000|2025-02-26 11:25:00|19.11|17.64|19.23|17.75|19.23|17.75|19.11|17.64|0
1740569400000|2025-02-26 11:30:00|19.22|17.74|19.19|17.71|19.23|17.75|19.11|17.64|0
1740569700000|2025-02-26 11:35:00|19.18|17.7|19.11|17.64|19.2|17.72|19.11|17.64|0
1740570000000|2025-02-26 11:40:00|19.13|17.66|19.12|17.65|19.16|17.68|19.1|17.63|0
1740570300000|2025-02-26 11:45:00|19.15|17.68|19.14|17.67|19.16|17.69|19.12|17.65|0
1740570600000|2025-02-26 11:50:00|19.16|17.68|19.31|17.83|19.31|17.83|19.13|17.66|0
1740570900000|2025-02-26 11:55:00|19.29|17.81|19.38|17.88|19.47|17.97|19.24|17.76|0
1740571200000|2025-02-26 12:00:00|19.39|17.9|19.33|17.84|19.42|17.93|19.29|17.8|0
1740571500000|2025-02-26 12:05:00|19.34|17.85|19.23|17.75|19.34|17.85|19.23|17.75|0
1740571800000|2025-02-26 12:10:00|19.22|17.74|19.23|17.75|19.34|17.85|19.22|17.74|0
1740572100000|2025-02-26 12:15:00|19.25|17.77|19.27|17.79|19.3|17.82|19.21|17.73|0
1740572400000|2025-02-26 12:20:00|19.24|17.76|19.22|17.74|19.26|17.78|19.2|17.73|0
1740572700000|2025-02-26 12:25:00|19.23|17.75|19.25|17.77|19.27|17.79|19.2|17.72|0
1740573000000|2025-02-26 12:30:00|19.23|17.75|19.23|17.75|19.28|17.79|19.13|17.66|0
1740573300000|2025-02-26 12:35:00|19.22|17.74|19.18|17.71|19.26|17.78|19.16|17.69|0
1740573600000|2025-02-26 12:40:00|19.17|17.7|19.28|17.79|19.29|17.81|19.17|17.7|0
1740573900000|2025-02-26 12:45:00|19.27|17.76|19.37|17.88|19.37|17.88|19.2|17.72|0
1740574200000|2025-02-26 12:50:00|19.39|17.9|19.44|17.95|19.59|18.09|19.29|17.8|0
1740574500000|2025-02-26 12:55:00|19.45|17.93|19.35|17.86|19.49|17.99|19.3|17.81|0
1740574800000|2025-02-26 13:00:00|19.32|17.83|19.4|17.91|19.45|17.95|19.02|17.55|0
1740575100000|2025-02-26 13:05:00|19.38|17.89|19.33|17.84|19.44|17.95|19.32|17.83|0
1740575400000|2025-02-26 13:10:00|19.28|17.85|19.23|17.75|19.37|17.88|19.22|17.74|0
1740575700000|2025-02-26 13:15:00|19.24|17.76|19.25|17.77|19.26|17.78|19.21|17.73|0
1740576000000|2025-02-26 13:20:00|19.21|17.73|19.07|17.6|19.25|17.77|19.05|17.58|0
1740576300000|2025-02-26 13:25:00|19.08|17.61|19.02|17.56|19.15|17.68|19.01|17.54|0
1740576600000|2025-02-26 13:30:00|19|17.54|18.94|17.49|19.05|17.58|18.94|17.49|0
1740576900000|2025-02-26 13:35:00|18.97|17.51|19.04|17.57|19.06|17.6|18.97|17.51|0
1740577200000|2025-02-26 13:40:00|19.02|17.55|19.15|17.67|19.18|17.71|18.99|17.53|0
1740577500000|2025-02-26 13:45:00|19.14|17.66|19.34|17.85|19.34|17.85|19.11|17.64|0
1740577800000|2025-02-26 13:50:00|19.32|17.83|19.44|17.95|19.5|18|19.32|17.83|0
1740578100000|2025-02-26 13:55:00|19.46|17.94|19.43|17.93|19.56|18.06|19.43|17.93|0
1740578400000|2025-02-26 14:00:00|19.4|17.91|19.33|17.84|19.47|17.97|19.27|17.78|0
1740578700000|2025-02-26 14:05:00|19.32|17.85|19.22|17.74|19.36|17.87|19.19|17.72|0
1740579000000|2025-02-26 14:10:00|19.25|17.77|19.45|17.95|19.45|17.96|19.21|17.73|0
1740579300000|2025-02-26 14:15:00|19.44|17.94|19.45|17.95|19.67|18.17|19.39|17.9|0
1740579600000|2025-02-26 14:20:00|19.42|17.93|19.54|18.04|19.56|18.06|19.37|17.88|0
1740579900000|2025-02-26 14:25:00|19.59|18.09|19.16|17.66|19.59|18.09|19.09|17.59|0
1740580200000|2025-02-26 14:30:00|19.82|18.32|19.86|18.36|19.94|18.44|19.64|18.14|0
1740580500000|2025-02-26 14:35:00|19.84|18.34|19.18|17.71|19.93|18.43|19.17|17.7|0
1740580800000|2025-02-26 14:40:00|19.2|17.72|19.59|18.09|19.74|18.24|19.16|17.69|0
1740581100000|2025-02-26 14:45:00|19.56|18.06|18.86|17.41|19.6|18.1|18.86|17.41|0
1740581400000|2025-02-26 14:50:00|18.83|17.38|18.57|17.14|18.93|17.47|18.54|17.11|0
1740581700000|2025-02-26 14:55:00|18.58|17.15|18.67|17.23|18.9|17.45|18.54|17.12|0
1740582000000|2025-02-26 15:00:00|18.64|17.2|18.47|17.05|18.7|17.27|18.4|16.99|0
1740582300000|2025-02-26 15:05:00|18.49|17.06|18.4|16.98|18.78|17.34|18.39|16.97|0
1740582600000|2025-02-26 15:10:00|18.36|16.95|18.1|16.71|18.42|17|18.03|16.64|0
1740582900000|2025-02-26 15:15:00|18.09|16.7|17.93|16.55|18.16|16.77|17.83|16.46|0
1740583200000|2025-02-26 15:20:00|17.95|16.57|18.09|16.7|18.19|16.79|17.82|16.44|0
1740583500000|2025-02-26 15:25:00|18.15|16.75|18.5|17.07|18.56|17.13|18.03|16.64|0
1740583800000|2025-02-26 15:30:00|18.43|17.01|18.23|16.82|18.46|17.04|18.06|16.67|0
1740584100000|2025-02-26 15:35:00|18.22|16.87|18.26|16.86|18.31|16.91|18.02|16.63|0
1740584400000|2025-02-26 15:40:00|18.31|16.9|18|16.62|18.31|16.91|17.92|16.54|0
1740584700000|2025-02-26 15:45:00|18.08|16.69|17.93|16.55|18.15|16.75|17.86|16.49|0
1740585000000|2025-02-26 15:50:00|17.98|16.6|17.75|16.38|18.12|16.72|17.72|16.36|0
1740585300000|2025-02-26 15:55:00|17.78|16.41|17.75|16.38|17.89|16.51|17.71|16.35|0
1740585600000|2025-02-26 16:00:00|17.67|16.31|17.6|16.25|17.72|16.36|17.52|16.17|0
1740585900000|2025-02-26 16:05:00|17.63|16.27|17.47|16.12|17.68|16.32|17.37|16.04|0
1740586200000|2025-02-26 16:10:00|17.44|16.1|17.4|16.07|17.53|16.18|17.34|16.01|0
1740586500000|2025-02-26 16:15:00|17.45|16.11|17.45|16.11|17.5|16.16|17.34|16.01|0
1740586800000|2025-02-26 16:20:00|17.38|16.04|17.53|16.18|17.66|16.3|17.38|16.04|0
1740587100000|2025-02-26 16:25:00|17.5|16.15|17.57|16.22|17.67|16.31|17.47|16.12|0
1740587400000|2025-02-26 16:30:00|17.67|16.31|17.62|16.27|17.9|16.52|17.57|16.22|0
1740587700000|2025-02-26 16:35:00|17.65|16.29|17.34|16.01|17.68|16.32|17.33|16|0
1740588000000|2025-02-26 16:40:00|17.35|16.02|17.58|16.22|17.85|16.47|17.32|15.98|0
1740588300000|2025-02-26 16:45:00|17.56|16.21|17.53|16.18|17.63|16.27|17.5|16.16|0
1740588600000|2025-02-26 16:50:00|17.55|16.2|17.45|16.11|17.6|16.25|17.4|16.06|0
1740588900000|2025-02-26 16:55:00|17.46|16.12|17.9|16.52|17.95|16.57|17.45|16.11|0
1740589200000|2025-02-26 17:00:00|17.95|16.56|17.66|16.31|18.04|16.65|17.66|16.31|0
1740589500000|2025-02-26 17:05:00|17.73|16.37|17.81|16.44|17.81|16.44|17.52|16.18|0
1740589800000|2025-02-26 17:10:00|17.77|16.4|17.59|16.24|17.81|16.44|17.53|16.18|0
1740590100000|2025-02-26 17:15:00|17.58|16.23|17.73|16.36|17.89|16.51|17.45|16.11|0
1740590400000|2025-02-26 17:20:00|17.72|16.35|17.78|16.41|17.93|16.55|17.66|16.3|0
1740590700000|2025-02-26 17:25:00|17.74|16.38|17.69|16.33|17.92|16.54|17.61|16.26|0
1740591000000|2025-02-26 17:30:00|17.66|16.3|18|16.62|18.02|16.63|17.55|16.2|0
1740591300000|2025-02-26 17:35:00|18.06|16.67|18.24|16.84|18.35|16.94|18|16.62|0
1740591600000|2025-02-26 17:40:00|18.28|16.87|18.12|16.73|18.48|17.06|18.12|16.73|0
1740591900000|2025-02-26 17:45:00|18.22|16.82|18.47|17.05|18.47|17.05|18.15|16.75|0
1740592200000|2025-02-26 17:50:00|18.48|17.06|18.82|17.37|19.03|17.56|18.42|17|0
1740592500000|2025-02-26 17:55:00|18.86|17.41|19.29|17.49|19.47|17.72|18.77|17.31|0
1740592800000|2025-02-26 18:00:00|19.24|17.44|19.34|17.54|19.55|17.75|19.17|17.37|0
1740593100000|2025-02-26 18:05:00|19.33|17.53|19.36|17.56|19.58|17.78|19.33|17.53|0
1740593400000|2025-02-26 18:10:00|19.3|17.5|19.29|17.49|19.48|17.68|19.17|17.37|0
1740593700000|2025-02-26 18:15:00|19.26|17.46|19.39|17.59|19.64|17.84|19.26|17.46|0
1740594000000|2025-02-26 18:20:00|19.37|17.57|19.29|17.49|19.46|17.66|19.15|17.35|0
1740594300000|2025-02-26 18:25:00|19.26|17.46|19.94|18.14|19.97|18.17|19.26|17.46|0
1740594600000|2025-02-26 18:30:00|19.9|18.1|19.91|17.66|20.18|18.27|19.81|17.57|0
1740594900000|2025-02-26 18:35:00|19.92|17.67|20.06|17.81|20.08|17.83|19.82|17.57|0
1740595200000|2025-02-26 18:40:00|20.2|17.95|20.25|18|20.43|18.18|20.08|17.83|0
1740595500000|2025-02-26 18:45:00|20.23|17.98|20.43|18.18|20.44|18.19|20.11|17.86|0
1740595800000|2025-02-26 18:50:00|20.38|18.13|20.44|18.19|20.61|18.36|20.36|18.11|0
1740596100000|2025-02-26 18:55:00|20.43|18.18|20.72|18.47|20.89|18.64|20.41|18.16|0
1740596400000|2025-02-26 19:00:00|20.66|18.41|20.76|18.51|20.86|18.61|20.4|18.15|0
1740596700000|2025-02-26 19:05:00|20.77|18.52|20.97|18.72|21.11|18.86|20.73|18.48|0
1740597000000|2025-02-26 19:10:00|20.92|18.67|20.8|18.55|21.01|18.76|20.75|18.5|0
1740597300000|2025-02-26 19:15:00|20.83|18.58|20.52|18.27|21.07|18.82|20.48|18.23|0
1740597600000|2025-02-26 19:20:00|20.46|18.21|20.23|17.98|20.49|18.24|20.07|17.82|0
1740597900000|2025-02-26 19:25:00|20.24|17.99|20.26|18.01|20.3|18.05|20.02|17.77|0
1740598200000|2025-02-26 19:30:00|20.24|17.99|20.04|17.79|20.32|18.07|20|17.75|0
1740598500000|2025-02-26 19:35:00|20.07|17.82|19.85|17.6|20.08|17.83|19.81|17.56|0
1740598800000|2025-02-26 19:40:00|19.87|17.62|19.9|17.65|19.97|17.72|19.7|17.45|0
1740599100000|2025-02-26 19:45:00|19.92|17.67|19.96|17.71|19.96|17.71|19.77|17.52|0
1740599400000|2025-02-26 19:50:00|20|17.75|20.08|17.83|20.17|17.92|19.92|17.67|0
1740599700000|2025-02-26 19:55:00|20.03|17.78|20.66|18.41|20.71|18.46|20.03|17.78|0
1740600000000|2025-02-26 20:00:00|20.67|18.42|20.8|18.55|20.84|18.59|20.48|18.23|0
1740600300000|2025-02-26 20:05:00|20.82|18.57|20.4|18.15|20.82|18.57|20.34|18.09|0
1740600600000|2025-02-26 20:10:00|20.34|18.09|20.39|18.14|20.42|18.17|20.21|17.96|0
1740600900000|2025-02-26 20:15:00|20.34|18.09|20.29|18.04|20.56|18.31|20.29|18.04|0
1740601200000|2025-02-26 20:20:00|20.32|18.07|20.15|17.9|20.51|18.26|20.14|17.89|0
1740601500000|2025-02-26 20:25:00|20.19|17.94|20.29|18.04|20.29|18.04|20.1|17.85|0
1740601800000|2025-02-26 20:30:00|20.32|18.07|20.32|18.07|20.54|18.29|20.28|18.03|0
1740602100000|2025-02-26 20:35:00|20.34|18.09|20.21|17.96|20.55|18.3|20.21|17.96|0
1740602400000|2025-02-26 20:40:00|20.23|17.98|19.7|17.75|20.34|18.16|19.65|17.7|0
1740602700000|2025-02-26 20:45:00|19.67|17.72|19.63|17.68|19.81|17.86|19.44|17.49|0
1740603000000|2025-02-26 20:50:00|19.59|17.64|19.57|17.62|19.82|17.87|19.53|17.58|0
1740603300000|2025-02-26 20:55:00|19.49|17.54|19.48|17.53|19.79|17.84|19.39|17.44|0
1740603600000|2025-02-26 21:00:00|19.43|17.48|19.35|17.4|19.59|17.64|19.14|17.19|0
1740603900000|2025-02-26 21:05:00|19.33|17.38|19.24|17.29|19.41|17.46|19.21|17.26|0
1740604200000|2025-02-26 21:10:00|19.23|17.28|19.32|17.37|19.32|17.37|19.08|17.13|0
1740604500000|2025-02-26 21:15:00|19.25|17.3|19.25|17.3|19.32|17.37|19.13|17.18|0
1740604800000|2025-02-26 21:20:00|19.24|17.29|18.98|17.03|20.06|18.11|16.52|14.57|0
1740605100000|2025-02-26 21:25:00|19|17.05|19.34|17.39|19.48|17.53|18.93|16.98|0
1740605400000|2025-02-26 21:30:00|19.3|17.35|19.52|17.57|19.58|17.63|19.12|17.17|0
1740605700000|2025-02-26 21:35:00|19.54|17.59|19.02|17.07|19.61|17.66|18.97|17.02|0
1740606000000|2025-02-26 21:40:00|18.99|17.04|19.06|17.11|19.08|17.13|18.91|16.96|0
1740606300000|2025-02-26 21:45:00|19.07|17.12|18.96|17.01|19.08|17.13|18.88|16.93|0
1740606600000|2025-02-26 21:50:00|18.97|17.02|18.53|16.58|18.97|17.02|18.53|16.58|0
1740606900000|2025-02-26 21:55:00|18.54|16.59|18.8|16.2|19.28|16.62|18.54|15.73|0
1740607200000|2025-02-26 22:00:00|18.78|16.18|18.77|16.17|18.84|16.24|18.75|16.15|0
1740607500000|2025-02-26 22:05:00|18.78|16.18|18.71|16.11|18.79|16.19|18.71|16.11|0
1740607800000|2025-02-26 22:10:00|18.72|16.12|18.78|16.18|18.78|16.18|18.67|16.07|0
1740608100000|2025-02-26 22:15:00|18.79|16.19|18.85|16.25|18.86|16.26|18.79|16.19|0
1740608400000|2025-02-26 22:20:00|18.84|16.24|18.93|16.33|18.94|16.34|18.8|16.2|0
1740608700000|2025-02-26 22:25:00|18.92|16.32|18.87|16.27|18.96|16.36|18.86|16.26|0
1740609000000|2025-02-26 22:30:00|18.9|16.3|18.86|16.26|18.92|16.32|18.84|16.24|0
1740609300000|2025-02-26 22:35:00|18.87|16.27|18.88|16.28|18.89|16.29|18.87|16.27|0
1740609600000|2025-02-26 22:40:00|18.87|16.27|18.89|16.29|18.91|16.31|18.86|16.26|0
1740609900000|2025-02-26 22:45:00|18.9|16.3|18.95|16.35|18.95|16.35|18.88|16.28|0
1740610200000|2025-02-26 22:50:00|18.94|16.34|18.91|16.31|18.94|16.34|18.91|16.31|0
1740610500000|2025-02-26 22:55:00|18.92|16.32|19.06|16.46|19.06|16.46|18.91|16.31|0
1740610800000|2025-02-26 23:00:00|19.11|16.51|19.17|16.57|19.23|16.63|19.01|16.41|0
1740611100000|2025-02-26 23:05:00|19.16|16.56|19.13|16.53|19.21|16.61|19.06|16.46|0
1740611400000|2025-02-26 23:10:00|19.12|16.52|19.3|16.7|19.31|16.71|19.1|16.5|0
1740611700000|2025-02-26 23:15:00|19.29|16.69|19.16|16.56|19.32|16.72|19.14|16.54|0
1740612000000|2025-02-26 23:20:00|19.17|16.57|19.5|16.9|19.66|17.06|19.17|16.57|0
1740612300000|2025-02-26 23:25:00|19.49|16.89|19.41|16.81|19.52|16.92|19.37|16.77|0
1740612600000|2025-02-26 23:30:00|19.38|16.78|19.3|16.7|19.41|16.81|19.27|16.67|0
1740612900000|2025-02-26 23:35:00|19.29|16.69|19.31|16.71|19.42|16.82|19.29|16.69|0
1740613200000|2025-02-26 23:40:00|19.32|16.72|19.44|16.84|19.45|16.85|19.29|16.69|0
1740613500000|2025-02-26 23:45:00|19.43|16.83|19.25|16.65|19.44|16.84|19.24|16.64|0
1740613800000|2025-02-26 23:50:00|19.24|16.64|19.18|16.58|19.29|16.69|19.17|16.57|0
1740614100000|2025-02-26 23:55:00|19.17|16.57|19.2|16.6|19.25|16.65|19.17|16.57|0
1740614400000|2025-02-27 00:00:00|19.19|16.59|19.23|16.63|19.24|16.64|19.17|16.57|0
1740614700000|2025-02-27 00:05:00|19.22|16.62|19.29|16.69|19.32|16.72|19.06|16.46|0
1740615000000|2025-02-27 00:10:00|19.28|16.68|19.3|16.7|19.32|16.72|19.23|16.63|0
1740615300000|2025-02-27 00:15:00|19.29|16.69|19.38|16.78|19.44|16.84|19.27|16.67|0
1740615600000|2025-02-27 00:20:00|19.42|16.82|19.55|16.95|19.64|17.04|19.42|16.82|0
1740615900000|2025-02-27 00:25:00|19.57|16.97|19.53|16.93|19.68|17.08|19.52|16.92|0
1740616200000|2025-02-27 00:30:00|19.54|16.94|19.57|16.97|19.61|17.01|19.49|16.89|0
1740616500000|2025-02-27 00:35:00|19.59|16.99|19.55|16.95|19.64|17.04|19.5|16.9|0
1740616800000|2025-02-27 00:40:00|19.54|16.94|19.52|16.92|19.57|16.97|19.51|16.91|0
1740617100000|2025-02-27 00:45:00|19.51|16.91|19.55|16.95|19.58|16.98|19.47|16.87|0
1740617400000|2025-02-27 00:50:00|19.54|16.94|19.58|16.98|19.63|17.03|19.49|16.89|0
1740617700000|2025-02-27 00:55:00|19.59|16.99|19.73|17.13|19.74|17.14|19.58|16.98|0
1740618000000|2025-02-27 01:00:00|19.71|17.11|19.73|17.13|19.79|17.19|19.66|17.06|0
1740618300000|2025-02-27 01:05:00|19.72|17.12|19.8|17.2|19.86|17.26|19.72|17.12|0
1740618600000|2025-02-27 01:10:00|19.81|17.21|19.62|17.02|19.83|17.23|19.61|17.01|0
1740618900000|2025-02-27 01:15:00|19.61|17.01|19.11|17.61|19.62|17.73|19.05|17|0
1740619200000|2025-02-27 01:20:00|19.12|17.62|19.1|17.6|19.14|17.64|19.07|17.57|0
1740619500000|2025-02-27 01:25:00|19.11|17.61|19.06|17.56|19.11|17.61|19|17.5|0
1740619800000|2025-02-27 01:30:00|19|17.5|19.05|17.55|19.06|17.56|18.94|17.44|0
1740620100000|2025-02-27 01:35:00|19.06|17.56|19.04|17.54|19.15|17.65|19|17.5|0
1740620400000|2025-02-27 01:40:00|19.02|17.52|19.07|17.57|19.07|17.57|18.94|17.44|0
1740620700000|2025-02-27 01:45:00|19.03|17.53|19.04|17.54|19.07|17.57|19.01|17.51|0
1740621000000|2025-02-27 01:50:00|19.06|17.56|19.07|17.57|19.08|17.58|19|17.5|0
1740621300000|2025-02-27 01:55:00|19.05|17.55|19.09|17.59|19.09|17.59|19.04|17.54|0
1740621600000|2025-02-27 02:00:00|19.1|17.6|19.03|17.53|19.12|17.62|19.01|17.51|0
1740621900000|2025-02-27 02:05:00|19.02|17.52|19.09|17.59|19.24|17.74|19.02|17.52|0
1740622200000|2025-02-27 02:10:00|19.1|17.6|19.03|17.53|19.12|17.62|18.97|17.47|0
1740622500000|2025-02-27 02:15:00|19.02|17.52|18.93|17.43|19.1|17.6|18.9|17.4|0
1740622800000|2025-02-27 02:20:00|18.9|17.4|18.78|17.28|18.94|17.44|18.77|17.27|0
1740623100000|2025-02-27 02:25:00|18.79|17.29|18.68|17.18|18.79|17.29|18.61|17.11|0
1740623400000|2025-02-27 02:30:00|18.67|17.17|18.67|17.17|18.72|17.22|18.6|17.1|0
1740623700000|2025-02-27 02:35:00|18.65|17.15|18.61|17.11|18.71|17.21|18.59|17.09|0
1740624000000|2025-02-27 02:40:00|18.62|17.12|18.65|17.15|18.67|17.17|18.6|17.1|0
1740624300000|2025-02-27 02:45:00|18.64|17.14|18.71|17.21|18.77|17.27|18.64|17.14|0
1740624600000|2025-02-27 02:50:00|18.73|17.23|18.84|17.34|18.85|17.35|18.7|17.2|0
1740624900000|2025-02-27 02:55:00|18.85|17.35|18.89|17.39|18.93|17.43|18.83|17.33|0
1740625200000|2025-02-27 03:00:00|18.88|17.38|18.85|17.35|18.9|17.4|18.78|17.28|0
1740625500000|2025-02-27 03:05:00|18.84|17.34|18.83|17.33|18.87|17.37|18.79|17.29|0
1740625800000|2025-02-27 03:10:00|18.81|17.31|18.84|17.34|18.87|17.37|18.78|17.28|0
1740626100000|2025-02-27 03:15:00|18.85|17.35|18.9|17.4|18.9|17.4|18.83|17.33|0
1740626400000|2025-02-27 03:20:00|18.85|17.35|18.89|17.39|18.94|17.44|18.85|17.35|0
1740626700000|2025-02-27 03:25:00|18.85|17.35|18.85|17.35|18.89|17.39|18.81|17.31|0
1740627000000|2025-02-27 03:30:00|18.84|17.34|18.76|17.26|18.88|17.38|18.75|17.25|0
1740627300000|2025-02-27 03:35:00|18.75|17.25|18.76|17.26|18.76|17.26|18.67|17.17|0
1740627600000|2025-02-27 03:40:00|18.74|17.24|18.68|17.18|18.77|17.27|18.68|17.18|0
1740627900000|2025-02-27 03:45:00|18.69|17.19|18.74|17.24|18.78|17.28|18.67|17.17|0
1740628200000|2025-02-27 03:50:00|18.75|17.25|18.77|17.27|18.84|17.34|18.74|17.24|0
1740628500000|2025-02-27 03:55:00|18.78|17.28|18.86|17.36|18.91|17.41|18.78|17.28|0
1740628800000|2025-02-27 04:00:00|18.87|17.37|18.99|17.49|19.02|17.52|18.86|17.36|0
1740629100000|2025-02-27 04:05:00|18.98|17.48|18.98|17.48|19.02|17.52|18.89|17.39|0
1740629400000|2025-02-27 04:10:00|18.99|17.49|18.99|17.49|19.01|17.51|18.96|17.46|0
1740629700000|2025-02-27 04:15:00|19|17.5|18.99|17.49|19|17.5|18.93|17.43|0
1740630000000|2025-02-27 04:20:00|19|17.5|19.05|17.55|19.06|17.56|18.96|17.46|0
1740630300000|2025-02-27 04:25:00|18.99|17.49|18.97|17.47|19.03|17.53|18.96|17.46|0
1740630600000|2025-02-27 04:30:00|18.99|17.49|19|17.5|19.04|17.54|18.96|17.46|0
1740630900000|2025-02-27 04:35:00|19.02|17.52|18.99|17.49|19.02|17.52|18.96|17.46|0
1740631200000|2025-02-27 04:40:00|18.98|17.48|18.99|17.49|19.01|17.51|18.98|17.48|0
1740631500000|2025-02-27 04:45:00|18.98|17.48|18.94|17.44|19|17.5|18.91|17.41|0
1740631800000|2025-02-27 04:50:00|18.95|17.45|18.95|17.45|18.97|17.47|18.93|17.43|0
1740632100000|2025-02-27 04:55:00|18.97|17.47|18.89|17.39|18.97|17.47|18.87|17.37|0
1740632400000|2025-02-27 05:00:00|18.88|17.38|18.85|17.35|18.91|17.41|18.84|17.34|0
1740632700000|2025-02-27 05:05:00|18.83|17.33|18.75|17.25|18.84|17.34|18.72|17.22|0
1740633000000|2025-02-27 05:10:00|18.74|17.24|18.68|17.18|18.75|17.25|18.68|17.18|0
1740633300000|2025-02-27 05:15:00|18.7|17.2|18.61|17.11|18.71|17.21|18.58|17.08|0
1740633600000|2025-02-27 05:20:00|18.64|17.14|18.51|17.01|18.64|17.14|18.48|16.98|0
1740633900000|2025-02-27 05:25:00|18.48|16.98|18.44|16.94|18.49|16.99|18.38|16.88|0
1740634200000|2025-02-27 05:30:00|18.45|16.95|18.45|16.95|18.49|16.99|18.44|16.94|0
1740634500000|2025-02-27 05:35:00|18.44|16.94|18.44|16.94|18.47|16.97|18.43|16.93|0
1740634800000|2025-02-27 05:40:00|18.45|16.95|18.26|16.76|18.46|16.96|18.22|16.72|0
1740635100000|2025-02-27 05:45:00|18.25|16.75|18.15|16.65|18.26|16.76|18.14|16.64|0
1740635400000|2025-02-27 05:50:00|18.14|16.64|18.17|16.67|18.22|16.72|18.02|16.52|0
1740635700000|2025-02-27 05:55:00|18.15|16.65|18.18|16.68|18.22|16.72|18.14|16.64|0
1740636000000|2025-02-27 06:00:00|18.17|16.67|18.05|16.55|18.23|16.73|18.03|16.53|0
1740636300000|2025-02-27 06:05:00|18.04|16.54|18.05|16.55|18.1|16.6|18.03|16.53|0
1740636600000|2025-02-27 06:10:00|18.07|16.57|18.07|16.57|18.09|16.59|18.04|16.54|0
1740636900000|2025-02-27 06:15:00|18.06|16.56|18.01|16.51|18.07|16.57|17.96|16.46|0
1740637200000|2025-02-27 06:20:00|18.03|16.53|17.96|16.46|18.03|16.53|17.9|16.4|0
1740637500000|2025-02-27 06:25:00|18.01|16.51|17.97|16.47|18.02|16.52|17.94|16.44|0
1740637800000|2025-02-27 06:30:00|18|16.5|18.05|16.55|18.08|16.58|17.99|16.49|0
1740638100000|2025-02-27 06:35:00|18.08|16.58|18.05|16.55|18.11|16.61|18.05|16.55|0
1740638400000|2025-02-27 06:40:00|18.04|16.54|18.06|16.56|18.12|16.62|18|16.5|0
1740638700000|2025-02-27 06:45:00|18.07|16.57|18.03|16.53|18.09|16.59|18|16.5|0
1740639000000|2025-02-27 06:50:00|18.02|16.52|18.08|16.58|18.16|16.66|18.02|16.52|0
1740639300000|2025-02-27 06:55:00|18.11|16.61|18.04|16.54|18.12|16.62|18|16.5|0
1740639600000|2025-02-27 07:00:00|18.01|16.51|18|16.5|18.08|16.58|17.98|16.48|0
1740639900000|2025-02-27 07:05:00|18.06|16.56|18.08|16.58|18.08|16.58|17.96|16.46|0
1740640200000|2025-02-27 07:10:00|18.06|16.56|18|16.5|18.13|16.63|17.98|16.48|0
1740640500000|2025-02-27 07:15:00|17.99|16.49|17.87|16.37|18.02|16.52|17.82|16.32|0
1740640800000|2025-02-27 07:20:00|17.85|16.35|17.8|16.3|17.87|16.37|17.76|16.26|0
1740641100000|2025-02-27 07:25:00|17.78|16.28|17.86|16.36|17.86|16.36|17.74|16.24|0
1740641400000|2025-02-27 07:30:00|17.83|16.33|17.81|16.31|17.86|16.36|17.8|16.3|0
1740641700000|2025-02-27 07:35:00|17.8|16.3|17.84|16.34|17.84|16.34|17.76|16.26|0
1740642000000|2025-02-27 07:40:00|17.86|16.36|17.83|16.33|17.87|16.37|17.78|16.28|0
1740642300000|2025-02-27 07:45:00|17.82|16.32|17.91|16.41|17.91|16.41|17.76|16.26|0
1740642600000|2025-02-27 07:50:00|17.88|16.38|17.92|16.42|17.95|16.45|17.82|16.32|0
1740642900000|2025-02-27 07:55:00|17.91|16.41|18.02|16.52|18.04|16.54|17.89|16.39|0
1740643200000|2025-02-27 08:00:00|17.99|16.49|18.14|16.64|18.2|16.7|17.99|16.49|0
1740643500000|2025-02-27 08:05:00|18.16|16.66|18.08|16.58|18.17|16.67|18.02|16.52|0
1740643800000|2025-02-27 08:10:00|18.1|16.6|18.14|16.64|18.24|16.74|18.06|16.56|0
1740644100000|2025-02-27 08:15:00|18.15|16.65|18.14|16.64|18.2|16.7|18.1|16.6|0
1740644400000|2025-02-27 08:20:00|18.17|16.67|17.96|16.46|18.21|16.71|17.94|16.44|0
1740644700000|2025-02-27 08:25:00|17.97|16.47|18.03|16.53|18.05|16.55|17.94|16.44|0
1740645000000|2025-02-27 08:30:00|18.01|16.51|17.96|16.46|18.01|16.51|17.87|16.37|0
1740645300000|2025-02-27 08:35:00|17.98|16.48|17.82|16.32|17.98|16.48|17.77|16.27|0
1740645600000|2025-02-27 08:40:00|17.83|16.33|17.88|16.38|17.88|16.38|17.78|16.28|0
1740645900000|2025-02-27 08:45:00|17.89|16.39|17.82|16.32|17.9|16.4|17.76|16.26|0
1740646200000|2025-02-27 08:50:00|17.81|16.31|17.8|16.3|17.85|16.35|17.78|16.28|0
1740646500000|2025-02-27 08:55:00|17.81|16.31|17.77|16.27|17.86|16.36|17.74|16.24|0
1740646800000|2025-02-27 09:00:00|17.72|16.22|17.86|16.36|17.89|16.39|17.72|16.22|0
1740647100000|2025-02-27 09:05:00|17.84|16.34|17.85|16.35|17.92|16.42|17.72|16.22|0
1740647400000|2025-02-27 09:10:00|17.87|16.37|17.86|16.36|17.9|16.4|17.83|16.33|0
1740647700000|2025-02-27 09:15:00|17.87|16.37|17.91|16.41|17.97|16.47|17.87|16.37|0
1740648000000|2025-02-27 09:20:00|17.9|16.4|17.88|16.38|17.97|16.47|17.84|16.34|0
1740648300000|2025-02-27 09:25:00|17.89|16.39|17.76|16.26|17.89|16.39|17.71|16.21|0
1740648600000|2025-02-27 09:30:00|17.7|16.2|17.75|16.25|17.76|16.26|17.68|16.18|0
1740648900000|2025-02-27 09:35:00|17.73|16.23|17.67|16.17|17.79|16.29|17.65|16.15|0
1740649200000|2025-02-27 09:40:00|17.64|16.14|17.61|16.11|17.68|16.18|17.59|16.09|0
1740649500000|2025-02-27 09:45:00|17.6|16.1|17.6|16.1|17.67|16.17|17.58|16.08|0
1740649800000|2025-02-27 09:50:00|17.61|16.11|17.55|16.05|17.63|16.13|17.52|16.02|0
1740650100000|2025-02-27 09:55:00|17.56|16.06|17.61|16.11|17.65|16.15|17.55|16.05|0
1740650400000|2025-02-27 10:00:00|17.62|16.12|17.65|16.15|17.68|16.18|17.57|16.07|0
1740650700000|2025-02-27 10:05:00|17.62|16.12|17.66|16.16|17.69|16.19|17.57|16.07|0
1740651000000|2025-02-27 10:10:00|17.65|16.15|17.63|16.13|17.66|16.16|17.58|16.08|0
1740651300000|2025-02-27 10:15:00|17.62|16.12|17.61|16.11|17.64|16.14|17.57|16.07|0
1740651600000|2025-02-27 10:20:00|17.6|16.1|17.53|16.03|17.66|16.16|17.45|15.95|0
1740651900000|2025-02-27 10:25:00|17.52|16.02|17.56|16.06|17.59|16.09|17.46|15.96|0
1740652200000|2025-02-27 10:30:00|17.55|16.05|17.66|16.16|17.69|16.19|17.54|16.04|0
1740652500000|2025-02-27 10:35:00|17.65|16.15|17.6|16.1|17.68|16.18|17.57|16.07|0
1740652800000|2025-02-27 10:40:00|17.61|16.11|17.62|16.12|17.62|16.12|17.53|16.03|0
1740653100000|2025-02-27 10:45:00|17.63|16.13|18|16.5|18|16.5|17.58|16.08|0
1740653400000|2025-02-27 10:50:00|17.99|16.49|16.78|15.28|17.99|16.49|16.78|15.28|0
1740653700000|2025-02-27 10:55:00|16.79|15.29|16.79|15.29|16.8|15.3|16.77|15.27|0
1740654000000|2025-02-27 11:00:00|16.8|15.3|16.7|15.2|16.8|15.3|16.7|15.2|0
1740654300000|2025-02-27 11:05:00|16.69|15.19|16.64|15.14|16.71|15.21|16.64|15.14|0
1740654600000|2025-02-27 11:10:00|16.65|15.15|16.68|15.18|16.69|15.19|16.64|15.14|0
1740654900000|2025-02-27 11:15:00|16.7|15.2|16.71|15.21|16.74|15.24|16.68|15.18|0
1740655200000|2025-02-27 11:20:00|16.7|15.2|16.68|15.18|16.7|15.2|16.65|15.15|0
1740655500000|2025-02-27 11:25:00|16.69|15.19|16.71|15.21|16.73|15.23|16.66|15.16|0
1740655800000|2025-02-27 11:30:00|16.7|15.2|16.75|15.25|16.77|15.27|16.68|15.18|0
1740656100000|2025-02-27 11:35:00|16.77|15.27|16.72|15.22|16.8|15.3|16.72|15.22|0
1740656400000|2025-02-27 11:40:00|16.73|15.23|16.73|15.23|16.74|15.24|16.71|15.21|0
1740656700000|2025-02-27 11:45:00|16.72|15.22|16.63|15.13|16.72|15.22|16.62|15.12|0
1740657000000|2025-02-27 11:50:00|16.64|15.14|16.71|15.21|16.71|15.21|16.64|15.14|0
1740657300000|2025-02-27 11:55:00|16.72|15.22|16.56|15.06|16.72|15.22|16.56|15.06|0
1740657600000|2025-02-27 12:00:00|16.58|15.08|16.58|15.08|16.61|15.11|16.51|15.01|0
1740657900000|2025-02-27 12:05:00|16.57|15.07|16.56|15.06|16.58|15.08|16.53|15.03|0
1740658200000|2025-02-27 12:10:00|16.55|15.05|16.62|15.12|16.63|15.13|16.55|15.05|0
1740658500000|2025-02-27 12:15:00|16.64|15.14|16.57|15.07|16.66|15.16|16.57|15.07|0
1740658800000|2025-02-27 12:20:00|16.56|15.06|16.53|15.03|16.57|15.07|16.52|15.02|0
1740659100000|2025-02-27 12:25:00|16.54|15.04|16.56|15.06|16.58|15.08|16.54|15.04|0
1740659400000|2025-02-27 12:30:00|16.55|15.05|16.57|15.07|16.58|15.08|16.52|15.02|0
1740659700000|2025-02-27 12:35:00|16.58|15.08|16.46|14.96|16.61|15.11|16.46|14.96|0
1740660000000|2025-02-27 12:40:00|16.47|14.97|16.51|15.01|16.58|15.08|16.45|14.95|0
1740660300000|2025-02-27 12:45:00|16.5|15|16.56|15.06|16.59|15.09|16.47|14.97|0
1740660600000|2025-02-27 12:50:00|16.54|15.04|16.69|15.19|16.7|15.2|16.54|15.04|0
1740660900000|2025-02-27 12:55:00|16.7|15.2|16.7|15.2|16.73|15.23|16.65|15.15|0
1740661200000|2025-02-27 13:00:00|16.69|15.19|16.72|15.22|16.72|15.22|16.64|15.14|0
1740661500000|2025-02-27 13:05:00|16.73|15.23|16.64|15.14|16.75|15.25|16.64|15.14|0
1740661800000|2025-02-27 13:10:00|16.67|15.17|16.64|15.14|16.7|15.2|16.62|15.12|0
1740662100000|2025-02-27 13:15:00|16.67|15.17|16.61|15.11|16.68|15.18|16.59|15.09|0
1740662400000|2025-02-27 13:20:00|16.59|15.09|16.72|15.22|16.75|15.25|16.59|15.09|0
1740662700000|2025-02-27 13:25:00|16.73|15.23|16.76|15.26|16.81|15.31|16.72|15.22|0
1740663000000|2025-02-27 13:30:00|16.74|15.24|16.92|15.42|16.97|15.47|16.71|15.21|0
1740663300000|2025-02-27 13:35:00|16.9|15.4|16.61|15.11|17.06|15.56|16.61|15.11|0
1740663600000|2025-02-27 13:40:00|16.62|15.12|16.54|15.04|16.62|15.12|16.5|15|0
1740663900000|2025-02-27 13:45:00|16.47|14.97|17.26|15.76|17.26|15.76|16.44|14.94|0
1740664200000|2025-02-27 13:50:00|17.27|15.77|17.6|16.1|17.63|16.13|16.84|15.34|0
1740664500000|2025-02-27 13:55:00|17.62|16.12|17.33|15.83|17.62|16.12|17.23|15.73|0
1740664800000|2025-02-27 14:00:00|17.35|15.85|17.14|15.64|17.43|15.93|17.04|15.54|0
1740665100000|2025-02-27 14:05:00|17.13|15.63|16.96|15.46|17.19|15.69|16.87|15.37|0
1740665400000|2025-02-27 14:10:00|16.99|15.49|16.91|15.41|17.04|15.54|16.9|15.4|0
1740665700000|2025-02-27 14:15:00|16.93|15.43|17.21|15.71|17.38|15.88|16.86|15.36|0
1740666000000|2025-02-27 14:20:00|17.23|15.73|17.14|15.64|17.23|15.73|17.1|15.6|0
1740666300000|2025-02-27 14:25:00|17.15|15.65|17.72|15.12|17.85|15.65|17.15|15.06|0
1740666600000|2025-02-27 14:30:00|17.17|15.67|17.08|15.58|17.29|15.79|17.04|15.54|0
1740666900000|2025-02-27 14:35:00|17.05|15.55|16.84|15.34|17.08|15.58|16.64|15.14|0
1740667200000|2025-02-27 14:40:00|16.77|15.27|17.63|15.68|17.7|16.08|16.77|15.27|0
1740667500000|2025-02-27 14:45:00|17.65|15.7|17.7|15.75|17.82|15.87|17.07|15.12|0
1740667800000|2025-02-27 14:50:00|17.73|15.78|18.51|16.26|18.53|16.43|17.53|15.58|0
1740668100000|2025-02-27 14:55:00|18.61|16.36|19.39|17.14|19.51|17.26|17.9|15.65|0
1740668400000|2025-02-27 15:00:00|19.56|17.31|19.64|17.39|20.16|17.91|19.46|17.21|0
1740668700000|2025-02-27 15:05:00|19.63|17.38|19.48|17.23|19.67|17.42|19.06|16.81|0
1740669000000|2025-02-27 15:10:00|19.44|17.19|18.71|16.46|19.46|17.21|18.6|16.35|0
1740669300000|2025-02-27 15:15:00|18.72|16.47|19.02|16.77|19.27|17.02|18.52|16.27|0
1740669600000|2025-02-27 15:20:00|18.99|16.74|18.47|16.37|19.08|16.98|18.19|16.09|0
1740669900000|2025-02-27 15:25:00|18.49|16.39|18.44|16.34|18.69|16.59|18.41|16.31|0
1740670200000|2025-02-27 15:30:00|18.46|16.36|18.89|16.79|19.1|17|18.38|16.28|0
1740670500000|2025-02-27 15:35:00|18.9|16.8|18.4|16.3|19.14|17.04|18.2|16.1|0
1740670800000|2025-02-27 15:40:00|18.77|16.67|18.45|16.35|18.84|16.74|18.35|16.25|0
1740671100000|2025-02-27 15:45:00|18.48|16.38|18.24|16.14|18.65|16.55|18.12|16.02|0
1740671400000|2025-02-27 15:50:00|18.3|16.2|18.73|16.63|18.76|16.66|18.26|16.16|0
1740671700000|2025-02-27 15:55:00|18.74|16.64|18.81|16.71|18.88|16.78|18.49|16.39|0
1740672000000|2025-02-27 16:00:00|18.78|16.68|18.38|16.88|18.84|16.94|18.32|16.27|0
1740672300000|2025-02-27 16:05:00|18.39|16.89|18.14|16.64|18.39|16.89|18.09|16.59|0
1740672600000|2025-02-27 16:10:00|18.15|16.65|17.67|16.17|18.15|16.65|17.65|16.15|0
1740672900000|2025-02-27 16:15:00|17.68|16.18|17.61|16.11|17.8|16.3|17.43|15.93|0
1740673200000|2025-02-27 16:20:00|17.6|16.1|17.49|15.99|17.65|16.15|17.32|15.82|0
1740673500000|2025-02-27 16:25:00|17.51|16.01|18.35|16.85|18.47|16.97|17.46|15.96|0
1740673800000|2025-02-27 16:30:00|18.44|16.94|18.17|16.67|18.44|16.94|18.09|16.59|0
1740674100000|2025-02-27 16:35:00|18.18|16.68|17.67|16.17|18.2|16.7|17.44|15.94|0
1740674400000|2025-02-27 16:40:00|17.68|16.18|17.84|16.34|17.93|16.43|17.6|16.1|0
1740674700000|2025-02-27 16:45:00|17.85|16.35|17.84|16.34|17.93|16.43|17.72|16.22|0
1740675000000|2025-02-27 16:50:00|17.85|16.35|18.21|16.71|18.32|16.82|17.84|16.34|0
1740675300000|2025-02-27 16:55:00|18.22|16.72|18.48|16.98|18.54|17.04|17.94|16.44|0
1740675600000|2025-02-27 17:00:00|18.47|16.97|18.32|16.82|18.58|17.08|18.26|16.76|0
1740675900000|2025-02-27 17:05:00|18.28|16.78|18.5|17|18.53|17.03|18.26|16.76|0
1740676200000|2025-02-27 17:10:00|18.51|17.01|18.51|17.01|18.58|17.08|18.39|16.89|0
1740676500000|2025-02-27 17:15:00|18.5|17|18.76|17.26|18.78|17.28|18.45|16.95|0
1740676800000|2025-02-27 17:20:00|18.78|17.28|18.4|16.9|18.88|17.38|18.39|16.89|0
1740677100000|2025-02-27 17:25:00|18.41|16.91|17.88|16.38|18.44|16.94|17.88|16.38|0
1740677400000|2025-02-27 17:30:00|17.86|16.36|17.93|16.43|18.27|16.77|17.76|16.26|0
1740677700000|2025-02-27 17:35:00|17.92|16.42|17.96|16.46|17.96|16.46|17.79|16.29|0
1740678000000|2025-02-27 17:40:00|17.95|16.45|18.52|17.02|18.64|17.14|17.95|16.45|0
1740678300000|2025-02-27 17:45:00|18.53|17.03|18.49|16.99|18.53|17.03|18.01|16.51|0
1740678600000|2025-02-27 17:50:00|18.48|16.98|18.3|16.8|18.63|17.13|18.19|16.69|0
1740678900000|2025-02-27 17:55:00|18.29|16.79|18.23|16.73|18.36|16.86|18.21|16.71|0
1740679200000|2025-02-27 18:00:00|18.22|16.72|18.08|16.58|18.22|16.72|17.87|16.37|0
1740679500000|2025-02-27 18:05:00|18.1|16.6|18.06|16.56|18.26|16.76|18.03|16.53|0
1740679800000|2025-02-27 18:10:00|18.08|16.58|17.7|16.2|18.33|16.83|17.57|16.07|0
1740680100000|2025-02-27 18:15:00|17.67|16.17|17.68|16.18|17.84|16.34|17.59|16.09|0
1740680400000|2025-02-27 18:20:00|17.7|16.2|17.51|16.01|17.82|16.32|17.49|15.99|0
1740680700000|2025-02-27 18:25:00|17.52|16.02|17.69|16.19|17.72|16.22|17.48|15.98|0
1740681000000|2025-02-27 18:30:00|17.65|16.15|17.58|16.08|17.76|16.26|17.55|16.05|0
1740681300000|2025-02-27 18:35:00|17.57|16.07|17.59|16.09|17.73|16.23|17.55|16.05|0
1740681600000|2025-02-27 18:40:00|17.58|16.08|17.77|16.27|17.84|16.34|17.55|16.05|0
1740681900000|2025-02-27 18:45:00|17.76|16.26|17.73|16.23|17.91|16.41|17.71|16.21|0
1740682200000|2025-02-27 18:50:00|17.75|16.25|17.7|16.2|17.95|16.45|17.69|16.19|0
1740682500000|2025-02-27 18:55:00|17.69|16.19|17.99|16.49|18.01|16.51|17.64|16.14|0
1740682800000|2025-02-27 19:00:00|18.01|16.51|18.07|16.57|18.17|16.67|17.97|16.47|0
1740683100000|2025-02-27 19:05:00|18.08|16.58|18.19|16.69|18.25|16.75|18.06|16.56|0
1740683400000|2025-02-27 19:10:00|18.18|16.68|18.48|16.98|18.51|17.01|18.13|16.63|0
1740683700000|2025-02-27 19:15:00|18.47|16.97|18.45|16.95|18.7|17.2|18.45|16.95|0
1740684000000|2025-02-27 19:20:00|18.48|16.98|18.57|17.07|18.64|17.14|17.9|16.4|0
1740684300000|2025-02-27 19:25:00|18.58|17.08|19.34|17.54|19.36|17.59|18.47|16.97|0
1740684600000|2025-02-27 19:30:00|19.38|17.58|20.06|17.96|20.28|18.18|19.23|17.43|0
1740684900000|2025-02-27 19:35:00|20.05|17.95|19.86|17.76|20.05|17.95|19.63|17.53|0
1740685200000|2025-02-27 19:40:00|19.85|17.75|20.27|18.17|20.51|18.41|19.81|17.71|0
1740685500000|2025-02-27 19:45:00|20.31|18.21|20.3|18.2|20.44|18.34|20.06|17.96|0
1740685800000|2025-02-27 19:50:00|20.23|18.13|20.02|17.92|20.43|18.33|19.95|17.85|0
1740686100000|2025-02-27 19:55:00|20|17.9|20.09|17.99|20.15|18.05|19.85|17.75|0
1740686400000|2025-02-27 20:00:00|20.11|18.01|20.75|18.65|20.98|18.88|20.06|17.96|0
1740686700000|2025-02-27 20:05:00|20.74|18.64|20.9|18.8|20.97|18.87|20.14|18.04|0
1740687000000|2025-02-27 20:10:00|20.89|18.79|21.15|19.05|21.36|19.26|20.79|18.69|0
1740687300000|2025-02-27 20:15:00|21.13|19.03|21.35|19.25|21.41|19.31|21.05|18.95|0
1740687600000|2025-02-27 20:20:00|21.37|19.27|21.13|19.03|21.46|19.36|20.84|18.74|0
1740687900000|2025-02-27 20:25:00|21.07|18.97|21.56|19.46|21.59|19.49|20.94|18.84|0
1740688200000|2025-02-27 20:30:00|21.3|19.2|21.55|19.45|21.82|19.72|21.29|19.19|0
1740688500000|2025-02-27 20:35:00|21.56|19.46|21.78|19.68|21.78|19.68|21.3|19.2|0
1740688800000|2025-02-27 20:40:00|21.79|19.69|22.02|19.92|22.14|20.04|21.74|19.64|0
1740689100000|2025-02-27 20:45:00|22.04|19.94|21.99|20.04|22.24|20.29|21.87|19.92|0
1740689400000|2025-02-27 20:50:00|22.09|20.14|22.25|20.3|22.25|20.3|21.77|19.82|0
1740689700000|2025-02-27 20:55:00|22.26|20.31|21.77|19.82|22.7|20.75|21.75|19.8|0
1740690000000|2025-02-27 21:00:00|21.82|19.87|22.21|20.26|22.43|20.48|21.33|19.38|0
1740690300000|2025-02-27 21:05:00|22.22|20.27|22.03|20.53|22.36|20.63|21.99|20.26|0
1740690600000|2025-02-27 21:10:00|22.01|20.51|21.94|20.44|22.12|20.62|21.94|20.44|0
1740690900000|2025-02-27 21:15:00|22|20.5|21.72|20.22|22|20.5|21.7|20.2|0
1740691200000|2025-02-27 21:20:00|21.71|20.21|21.7|20.2|21.84|20.34|21.69|20.19|0
1740691500000|2025-02-27 21:25:00|21.71|20.21|21.74|20.24|21.75|20.25|21.69|20.19|0
1740691800000|2025-02-27 21:30:00|21.73|20.23|21.6|20.1|21.74|20.24|21.59|20.09|0
1740692100000|2025-02-27 21:35:00|21.61|20.11|21.7|20.2|21.72|20.22|21.58|20.08|0
1740692400000|2025-02-27 21:40:00|21.73|20.23|21.68|20.18|21.73|20.23|21.62|20.12|0
1740692700000|2025-02-27 21:45:00|21.65|20.15|21.67|20.17|21.67|20.17|21.59|20.09|0
1740693000000|2025-02-27 21:50:00|21.68|20.18|21.87|20.37|21.87|20.37|21.64|20.14|0
1740693300000|2025-02-27 21:55:00|21.86|20.36|22.37|19.77|22.45|20.36|21.86|19.72|0
1740693600000|2025-02-27 22:00:00|22.38|19.78|22.41|19.81|22.41|19.81|22.35|19.75|0
1740693900000|2025-02-27 22:05:00|22.42|19.82|22.46|19.86|22.48|19.88|22.42|19.82|0
1740694200000|2025-02-27 22:10:00|22.47|19.87|22.44|19.84|22.47|19.87|22.44|19.84|0
1740694500000|2025-02-27 22:15:00|22.45|19.85|22.44|19.84|22.45|19.85|22.43|19.83|0
1740694800000|2025-02-27 22:20:00|22.43|19.83|22.44|19.84|22.44|19.84|22.43|19.83|0
1740695100000|2025-02-27 22:25:00|22.43|19.83|22.42|19.82|22.44|19.84|22.41|19.81|0
1740695400000|2025-02-27 22:30:00|22.44|19.84|22.44|19.84|22.45|19.85|22.43|19.83|0
1740695700000|2025-02-27 22:35:00|22.45|19.85|22.43|19.83|22.46|19.86|22.43|19.83|0
1740696000000|2025-02-27 22:40:00|22.4|19.8|22.41|19.81|22.42|19.82|22.39|19.79|0
1740696300000|2025-02-27 22:45:00|22.4|19.8|22.36|19.76|22.4|19.8|22.34|19.74|0
1740696600000|2025-02-27 22:50:00|22.35|19.75|22.36|19.76|22.37|19.77|22.35|19.75|0
1740696900000|2025-02-27 22:55:00|22.37|19.77|22.36|19.76|22.37|19.77|22.35|19.75|0
1740697200000|2025-02-27 23:00:00|22.28|19.68|22.07|19.47|22.28|19.68|21.98|19.38|0
1740697500000|2025-02-27 23:05:00|22.09|19.49|22.07|19.47|22.13|19.53|22.03|19.43|0
1740697800000|2025-02-27 23:10:00|22.08|19.48|22.23|19.63|22.25|19.65|22.02|19.42|0
1740698100000|2025-02-27 23:15:00|22.24|19.64|22.16|19.56|22.28|19.68|22.13|19.53|0
1740698400000|2025-02-27 23:20:00|22.17|19.57|22.2|19.6|22.21|19.61|22.13|19.53|0
1740698700000|2025-02-27 23:25:00|22.19|19.59|22.19|19.59|22.27|19.67|22.15|19.55|0
1740699000000|2025-02-27 23:30:00|22.18|19.58|22.19|19.59|22.21|19.61|22.05|19.45|0
1740699300000|2025-02-27 23:35:00|22.17|19.57|22.02|19.42|22.17|19.57|22.01|19.41|0
1740699600000|2025-02-27 23:40:00|22.01|19.41|22.19|19.59|22.19|19.59|21.99|19.39|0
1740699900000|2025-02-27 23:45:00|22.22|19.62|22.15|19.55|22.27|19.67|22.09|19.49|0
1740700200000|2025-02-27 23:50:00|22.14|19.54|22.13|19.53|22.18|19.58|22.11|19.51|0
1740700500000|2025-02-27 23:55:00|22.12|19.52|22.08|19.48|22.13|19.53|22.05|19.45|0
1740700800000|2025-02-28 00:00:00|22.05|19.45|22.07|19.47|22.09|19.49|21.97|19.37|0
1740701100000|2025-02-28 00:05:00|22.06|19.46|22.04|19.44|22.08|19.48|21.99|19.39|0
1740701400000|2025-02-28 00:10:00|22.06|19.46|22.12|19.52|22.12|19.52|21.98|19.38|0
1740701700000|2025-02-28 00:15:00|22.13|19.53|22.13|19.53|22.16|19.56|22.09|19.49|0
1740702000000|2025-02-28 00:20:00|22.14|19.54|22.24|19.64|22.25|19.65|22.09|19.49|0
1740702300000|2025-02-28 00:25:00|22.26|19.66|22.32|19.72|22.39|19.79|22.25|19.65|0
1740702600000|2025-02-28 00:30:00|22.29|19.69|22.36|19.76|22.39|19.79|22.28|19.68|0
1740702900000|2025-02-28 00:35:00|22.35|19.75|22.22|19.62|22.38|19.78|22.22|19.62|0
1740703200000|2025-02-28 00:40:00|22.23|19.63|22.46|19.86|22.51|19.91|22.22|19.62|0
1740703500000|2025-02-28 00:45:00|22.47|19.87|22.46|19.86|22.53|19.93|22.43|19.83|0
1740703800000|2025-02-28 00:50:00|22.44|19.84|22.49|19.89|22.56|19.96|22.44|19.84|0
1740704100000|2025-02-28 00:55:00|22.51|19.91|22.62|20.02|22.62|20.02|22.48|19.88|0
1740704400000|2025-02-28 01:00:00|22.6|20|22.41|19.81|22.64|20.04|22.39|19.79|0
1740704700000|2025-02-28 01:05:00|22.42|19.82|22.35|19.75|22.49|19.89|22.34|19.74|0
1740705000000|2025-02-28 01:10:00|22.34|19.74|22.27|19.67|22.41|19.81|22.22|19.62|0
1740705300000|2025-02-28 01:15:00|21.72|20.22|21.69|20.19|21.72|20.22|21.62|20.12|0
1740705600000|2025-02-28 01:20:00|21.68|20.18|22|20.5|22.02|20.52|21.66|20.16|0
1740705900000|2025-02-28 01:25:00|22.01|20.51|22.26|20.76|22.26|20.76|22|20.5|0
1740706200000|2025-02-28 01:30:00|22.31|20.81|23.08|21.28|23.3|21.5|22.31|20.81|0
1740706500000|2025-02-28 01:35:00|23.04|21.24|22.76|20.96|23.07|21.27|22.73|20.93|0
1740706800000|2025-02-28 01:40:00|22.75|20.95|22.57|20.77|22.78|20.98|22.57|20.77|0
1740707100000|2025-02-28 01:45:00|22.58|20.78|22.69|20.89|22.72|20.92|22.57|20.77|0
1740707400000|2025-02-28 01:50:00|22.68|20.88|22.66|20.86|22.72|20.92|22.59|20.79|0
1740707700000|2025-02-28 01:55:00|22.67|20.87|22.77|20.97|22.77|20.97|22.6|20.8|0
1740708000000|2025-02-28 02:00:00|22.81|21.01|22.71|20.91|22.89|21.09|22.67|20.87|0
1740708300000|2025-02-28 02:05:00|22.7|20.9|22.69|20.89|22.78|20.98|22.57|20.77|0
1740708600000|2025-02-28 02:10:00|22.75|20.95|22.74|20.94|22.77|20.97|22.69|20.89|0
1740708900000|2025-02-28 02:15:00|22.73|20.93|22.78|20.98|22.84|21.04|22.73|20.93|0
1740709200000|2025-02-28 02:20:00|22.8|21|22.8|21|22.91|21.11|22.77|20.97|0
1740709500000|2025-02-28 02:25:00|22.81|21.01|22.64|20.84|22.84|21.04|22.64|20.84|0
1740709800000|2025-02-28 02:30:00|22.62|20.82|22.63|20.83|22.66|20.86|22.56|20.76|0
1740710100000|2025-02-28 02:35:00|22.67|20.87|22.93|21.13|23|21.2|22.63|20.83|0
1740710400000|2025-02-28 02:40:00|22.95|21.15|23.11|21.61|23.16|21.66|22.61|20.81|0
1740710700000|2025-02-28 02:45:00|23.13|21.63|23.21|21.71|23.22|21.72|22.93|21.43|0
1740711000000|2025-02-28 02:50:00|23.19|21.69|23.09|21.59|23.21|21.71|23.02|21.52|0
1740711300000|2025-02-28 02:55:00|23.1|21.6|23.08|21.58|23.11|21.61|23|21.5|0
1740711600000|2025-02-28 03:00:00|23.09|21.59|23.13|21.63|23.14|21.64|23.01|21.51|0
1740711900000|2025-02-28 03:05:00|23.12|21.62|23.07|21.57|23.13|21.63|22.96|21.46|0
1740712200000|2025-02-28 03:10:00|23.05|21.55|23.17|21.67|23.27|21.77|23.04|21.54|0
1740712500000|2025-02-28 03:15:00|23.16|21.66|22.95|21.45|23.41|21.91|22.95|21.45|0
1740712800000|2025-02-28 03:20:00|23.45|21.95|23.48|21.98|23.59|22.09|23.37|21.87|0
1740713100000|2025-02-28 03:25:00|23.47|21.97|23.34|21.84|23.47|21.97|23.26|21.76|0
1740713400000|2025-02-28 03:30:00|23.37|21.87|23.89|22.39|23.89|22.39|23.26|21.76|0
1740713700000|2025-02-28 03:35:00|23.91|22.41|23.89|22.39|23.99|22.49|23.83|22.33|0
1740714000000|2025-02-28 03:40:00|23.86|22.36|23.75|22.25|23.86|22.36|23.74|22.24|0
1740714300000|2025-02-28 03:45:00|23.76|22.26|24.03|22.53|24.03|22.53|23.69|22.19|0
1740714600000|2025-02-28 03:50:00|24.04|22.54|23.7|22.2|24.04|22.54|23.6|22.1|0
1740714900000|2025-02-28 03:55:00|23.71|22.21|23.68|22.18|23.81|22.31|23.68|22.18|0
1740715200000|2025-02-28 04:00:00|23.69|22.19|23.73|22.23|23.78|22.28|23.63|22.13|0
1740715500000|2025-02-28 04:05:00|23.72|22.22|23.68|22.18|23.79|22.29|23.54|22.04|0
1740715800000|2025-02-28 04:10:00|23.69|22.19|23.64|22.14|23.74|22.24|23.62|22.12|0
1740716100000|2025-02-28 04:15:00|23.62|22.12|23.5|22|23.63|22.13|23.49|21.99|0
1740716400000|2025-02-28 04:20:00|23.53|22.03|23.24|21.74|23.53|22.03|23.24|21.74|0
1740716700000|2025-02-28 04:25:00|23.26|21.76|23.03|21.53|23.61|22.11|23.03|21.53|0
1740717000000|2025-02-28 04:30:00|23.01|21.51|23.07|21.57|23.1|21.6|22.95|21.45|0
1740717300000|2025-02-28 04:35:00|23.09|21.59|23.04|21.54|23.09|21.59|22.98|21.48|0
1740717600000|2025-02-28 04:40:00|23.03|21.53|22.77|21.27|23.08|21.58|22.76|21.26|0
1740717900000|2025-02-28 04:45:00|22.72|21.22|22.72|21.22|22.73|21.23|22.6|21.1|0
1740718200000|2025-02-28 04:50:00|22.77|21.27|22.67|21.17|22.84|21.34|22.67|21.17|0
1740718500000|2025-02-28 04:55:00|22.68|21.18|22.77|21.27|22.85|21.35|22.67|21.17|0
1740718800000|2025-02-28 05:00:00|22.75|21.25|22.88|21.38|22.9|21.4|22.67|21.17|0
1740719100000|2025-02-28 05:05:00|22.86|21.36|22.76|21.26|22.86|21.36|22.74|21.24|0
1740719400000|2025-02-28 05:10:00|22.77|21.27|22.85|21.35|22.85|21.35|22.77|21.27|0
1740719700000|2025-02-28 05:15:00|22.84|21.34|22.88|21.38|22.91|21.41|22.83|21.33|0
1740720000000|2025-02-28 05:20:00|22.9|21.4|22.89|21.39|22.93|21.43|22.83|21.33|0
1740720300000|2025-02-28 05:25:00|22.91|21.41|22.95|21.45|23|21.5|22.91|21.41|0
1740720600000|2025-02-28 05:30:00|22.96|21.46|23|21.5|23.05|21.55|22.96|21.46|0
1740720900000|2025-02-28 05:35:00|23.01|21.51|22.92|21.42|23.01|21.51|22.91|21.41|0
1740721200000|2025-02-28 05:40:00|22.9|21.4|22.79|21.29|22.94|21.44|22.79|21.29|0
1740721500000|2025-02-28 05:45:00|22.8|21.3|22.83|21.33|22.87|21.37|22.79|21.29|0
1740721800000|2025-02-28 05:50:00|22.81|21.31|22.86|21.36|22.88|21.38|22.77|21.27|0
1740722100000|2025-02-28 05:55:00|22.88|21.38|22.91|21.41|22.92|21.42|22.84|21.34|0
1740722400000|2025-02-28 06:00:00|22.88|21.38|22.88|21.38|22.99|21.49|22.88|21.38|0
1740722700000|2025-02-28 06:05:00|22.89|21.39|22.87|21.37|22.92|21.42|22.82|21.32|0
1740723000000|2025-02-28 06:10:00|22.88|21.38|22.84|21.34|22.95|21.45|22.84|21.34|0
1740723300000|2025-02-28 06:15:00|22.83|21.33|22.67|21.17|22.83|21.33|22.67|21.17|0
1740723600000|2025-02-28 06:20:00|22.69|21.19|22.72|21.22|22.73|21.23|22.64|21.14|0
1740723900000|2025-02-28 06:25:00|22.71|21.21|22.74|21.24|22.76|21.26|22.67|21.17|0
1740724200000|2025-02-28 06:30:00|22.75|21.25|22.86|21.36|22.9|21.4|22.71|21.21|0
1740724500000|2025-02-28 06:35:00|22.85|21.35|22.83|21.33|22.98|21.48|22.82|21.32|0
1740724800000|2025-02-28 06:40:00|22.85|21.35|22.89|21.39|22.92|21.42|22.8|21.3|0
1740725100000|2025-02-28 06:45:00|22.9|21.4|22.82|21.32|22.96|21.46|22.8|21.3|0
1740725400000|2025-02-28 06:50:00|22.48|20.98|22.71|21.21|22.72|21.22|22.47|20.97|0
1740725700000|2025-02-28 06:55:00|22.69|21.19|22.76|21.26|22.8|21.3|22.69|21.19|0
1740726000000|2025-02-28 07:00:00|22.77|21.27|22.62|21.12|22.83|21.33|22.52|21.02|0
1740726300000|2025-02-28 07:05:00|22.63|21.13|22.73|21.23|22.82|21.32|22.6|21.1|0
1740726600000|2025-02-28 07:10:00|22.71|21.21|22.83|21.33|22.87|21.37|22.63|21.13|0
1740726900000|2025-02-28 07:15:00|22.82|21.32|22.76|21.26|22.9|21.4|22.72|21.22|0
1740727200000|2025-02-28 07:20:00|22.77|21.27|22.73|21.23|22.84|21.34|22.63|21.13|0
1740727500000|2025-02-28 07:25:00|22.72|21.22|22.81|21.31|22.83|21.33|22.65|21.15|0
1740727800000|2025-02-28 07:30:00|22.86|21.36|22.77|21.27|22.9|21.4|22.63|21.13|0
1740728100000|2025-02-28 07:35:00|22.76|21.26|22.52|21.02|22.76|21.26|22.52|21.02|0
1740728400000|2025-02-28 07:40:00|22.51|21.01|22.32|20.82|22.52|21.02|22.27|20.77|0
1740728700000|2025-02-28 07:45:00|22.26|20.76|22.28|20.78|22.32|20.82|22.21|20.71|0
1740729000000|2025-02-28 07:50:00|22.27|20.77|22.13|20.63|22.29|20.79|22.13|20.63|0
1740729300000|2025-02-28 07:55:00|22.15|20.65|22.16|20.66|22.19|20.69|22.08|20.58|0
1740729600000|2025-02-28 08:00:00|22.14|20.64|22.02|20.52|22.22|20.72|22|20.5|0
1740729900000|2025-02-28 08:05:00|22.03|20.53|21.97|20.47|22.14|20.64|21.97|20.47|0
1740730200000|2025-02-28 08:10:00|21.96|20.46|22.23|20.73|22.26|20.76|21.96|20.46|0
1740730500000|2025-02-28 08:15:00|22.22|20.72|22.06|20.56|22.22|20.72|22.02|20.52|0
1740730800000|2025-02-28 08:20:00|22.05|20.55|21.85|20.35|22.07|20.57|21.82|20.32|0
1740731100000|2025-02-28 08:25:00|21.83|20.33|21.84|20.34|21.88|20.38|21.76|20.26|0
1740731400000|2025-02-28 08:30:00|21.88|20.38|22.14|20.64|22.47|20.97|21.74|20.24|0
1740731700000|2025-02-28 08:35:00|22.15|20.65|22.18|20.68|22.22|20.72|22.1|20.6|0
1740732000000|2025-02-28 08:40:00|22.15|20.65|22.25|20.75|22.31|20.81|22.14|20.64|0
1740732300000|2025-02-28 08:45:00|22.24|20.74|22.31|20.81|22.34|20.84|22.23|20.73|0
1740732600000|2025-02-28 08:50:00|22.3|20.8|22.18|20.68|22.32|20.82|22.14|20.64|0
1740732900000|2025-02-28 08:55:00|22.19|20.69|22.19|20.69|22.22|20.72|22.12|20.62|0
1740733200000|2025-02-28 09:00:00|22.18|20.68|22.28|20.78|22.35|20.85|22.17|20.67|0
1740733500000|2025-02-28 09:05:00|22.25|20.75|22.15|20.65|22.28|20.78|22.11|20.61|0
1740733800000|2025-02-28 09:10:00|22.17|20.67|22.1|20.6|22.24|20.74|22.08|20.58|0
1740734100000|2025-02-28 09:15:00|22.11|20.61|22.14|20.64|22.14|20.64|21.96|20.46|0
1740734400000|2025-02-28 09:20:00|22.08|20.58|22.01|20.51|22.11|20.61|21.99|20.49|0
1740734700000|2025-02-28 09:25:00|22.02|20.52|22|20.5|22.08|20.58|22|20.5|0
1740735000000|2025-02-28 09:30:00|21.99|20.49|22.08|20.58|22.14|20.64|21.99|20.49|0
1740735300000|2025-02-28 09:35:00|22.09|20.59|21.75|20.25|22.11|20.61|21.71|20.21|0
1740735600000|2025-02-28 09:40:00|21.77|20.27|21.78|20.28|21.88|20.38|21.77|20.27|0
1740735900000|2025-02-28 09:45:00|21.79|20.29|21.77|20.27|21.85|20.35|21.74|20.24|0
1740736200000|2025-02-28 09:50:00|21.78|20.28|21.82|20.32|21.83|20.33|21.73|20.23|0
1740736500000|2025-02-28 09:55:00|21.81|20.31|21.81|20.31|21.91|20.41|21.81|20.31|0
1740736800000|2025-02-28 10:00:00|21.79|20.29|21.76|20.26|21.85|20.35|21.71|20.21|0
1740737100000|2025-02-28 10:05:00|21.77|20.27|21.8|20.3|21.83|20.33|21.7|20.2|0
1740737400000|2025-02-28 10:10:00|21.82|20.32|21.84|20.34|21.86|20.36|21.77|20.27|0
1740737700000|2025-02-28 10:15:00|21.83|20.33|21.74|20.24|21.89|20.39|21.71|20.21|0
1740738000000|2025-02-28 10:20:00|21.75|20.25|21.69|20.19|21.76|20.26|21.65|20.15|0
1740738300000|2025-02-28 10:25:00|21.7|20.2|21.8|20.3|21.84|20.34|21.69|20.19|0
1740738600000|2025-02-28 10:30:00|21.78|20.28|21.71|20.21|21.81|20.31|21.69|20.19|0
1740738900000|2025-02-28 10:35:00|21.74|20.24|21.65|20.15|21.74|20.24|21.62|20.12|0
1740739200000|2025-02-28 10:40:00|21.64|20.14|21.58|20.08|21.64|20.14|21.58|20.08|0
1740739500000|2025-02-28 10:45:00|21.57|20.07|21.54|20.04|21.61|20.11|21.52|20.02|0
1740739800000|2025-02-28 10:50:00|21.53|20.03|21.6|20.1|21.6|20.1|21.53|20.03|0
1740740100000|2025-02-28 10:55:00|21.61|20.11|21.7|20.2|21.7|20.2|21.61|20.11|0
1740740400000|2025-02-28 11:00:00|21.69|20.19|21.62|20.12|21.69|20.19|21.6|20.1|0
1740740700000|2025-02-28 11:05:00|21.63|20.13|21.58|20.08|21.66|20.16|21.57|20.07|0
1740741000000|2025-02-28 11:10:00|21.56|20.06|21.65|20.15|21.66|20.16|21.56|20.06|0
1740741300000|2025-02-28 11:15:00|21.64|20.14|21.6|20.1|21.66|20.16|21.59|20.09|0
1740741600000|2025-02-28 11:20:00|21.61|20.11|21.57|20.07|21.63|20.13|21.57|20.07|0
1740741900000|2025-02-28 11:25:00|21.56|20.06|21.54|20.04|21.57|20.07|21.51|20.01|0
1740742200000|2025-02-28 11:30:00|21.53|20.03|21.61|20.11|21.72|20.22|21.52|20.02|0
1740742500000|2025-02-28 11:35:00|21.63|20.13|21.6|20.1|21.68|20.18|21.6|20.1|0
1740742800000|2025-02-28 11:40:00|21.59|20.09|21.53|20.03|21.6|20.1|21.44|19.94|0
1740743100000|2025-02-28 11:45:00|21.52|20.02|21.61|20.11|21.62|20.12|21.52|20.02|0
1740743400000|2025-02-28 11:50:00|21.59|20.09|21.66|20.16|21.66|20.16|21.59|20.09|0
1740743700000|2025-02-28 11:55:00|21.64|20.14|21.6|20.1|21.66|20.16|21.58|20.08|0
1740744000000|2025-02-28 12:00:00|21.65|20.15|21.9|20.4|21.97|20.47|21.62|20.12|0
1740744300000|2025-02-28 12:05:00|21.92|20.42|21.88|20.38|22.12|20.62|21.88|20.38|0
1740744600000|2025-02-28 12:10:00|21.9|20.4|21.95|20.45|21.99|20.49|21.83|20.33|0
1740744900000|2025-02-28 12:15:00|22|20.5|21.8|20.3|22|20.5|21.72|20.22|0
1740745200000|2025-02-28 12:20:00|21.81|20.31|21.42|19.92|21.87|20.37|21.42|19.92|0
1740745500000|2025-02-28 12:25:00|21.41|19.91|21.54|20.04|21.55|20.05|21.41|19.91|0
1740745800000|2025-02-28 12:30:00|21.53|20.03|21.69|20.19|21.73|20.23|21.52|20.02|0
1740746100000|2025-02-28 12:35:00|21.68|20.18|21.75|20.25|21.84|20.34|21.63|20.13|0
1740746400000|2025-02-28 12:40:00|21.71|20.21|21.71|20.21|21.81|20.31|21.61|20.11|0
1740746700000|2025-02-28 12:45:00|21.7|20.2|21.59|20.09|21.71|20.21|21.56|20.06|0
1740747000000|2025-02-28 12:50:00|21.58|20.08|21.61|20.11|21.72|20.22|21.53|20.03|0
1740747300000|2025-02-28 12:55:00|21.58|20.08|21.54|20.04|21.64|20.14|21.49|19.99|0
1740747600000|2025-02-28 13:00:00|21.57|20.07|21.44|19.94|21.59|20.09|21.44|19.94|0
1740747900000|2025-02-28 13:05:00|21.45|19.95|21.56|20.06|21.63|20.13|21.45|19.95|0
1740748200000|2025-02-28 13:10:00|21.55|20.05|21.64|20.14|21.68|20.18|21.44|19.94|0
1740748500000|2025-02-28 13:15:00|21.67|20.17|21.74|20.24|21.78|20.28|21.63|20.13|0
1740748800000|2025-02-28 13:20:00|21.73|20.23|21.8|20.3|21.8|20.3|21.65|20.15|0
1740749100000|2025-02-28 13:25:00|21.79|20.29|21.76|20.26|21.96|20.46|21.76|20.26|0
1740749400000|2025-02-28 13:30:00|21.78|20.28|21.43|19.93|21.79|20.29|21.14|19.64|0
1740749700000|2025-02-28 13:35:00|21.49|19.99|21.39|19.89|21.51|20.01|21.2|19.7|0
1740750000000|2025-02-28 13:40:00|21.41|19.91|21.42|19.92|21.5|20|21.23|19.73|0
1740750300000|2025-02-28 13:45:00|21.4|19.9|21.48|19.98|21.55|20.05|21.36|19.86|0
1740750600000|2025-02-28 13:50:00|21.47|19.97|21.62|20.12|21.64|20.14|21.47|19.97|0
1740750900000|2025-02-28 13:55:00|21.61|20.11|21.71|20.21|21.72|20.22|21.57|20.07|0
1740751200000|2025-02-28 14:00:00|21.7|20.2|21.65|20.15|21.85|20.35|21.55|20.05|0
1740751500000|2025-02-28 14:05:00|21.66|20.16|21.61|20.11|21.69|20.19|21.57|20.07|0
1740751800000|2025-02-28 14:10:00|21.64|20.14|21.61|20.11|21.76|20.26|21.61|20.11|0
1740752100000|2025-02-28 14:15:00|21.62|20.12|21.6|20.1|21.67|20.17|21.5|20|0
1740752400000|2025-02-28 14:20:00|21.61|20.11|21.77|20.27|21.79|20.29|21.61|20.11|0
1740752700000|2025-02-28 14:25:00|21.78|20.28|22.59|19.99|22.59|20.29|21.78|19.67|0
1740753000000|2025-02-28 14:30:00|22.04|20.54|23.66|21.56|23.67|21.57|21.52|20.02|0
1740753300000|2025-02-28 14:35:00|23.6|21.5|23.1|21|23.61|21.51|22.73|20.63|0
1740753600000|2025-02-28 14:40:00|23.11|21.01|22.61|20.51|23.33|21.23|22.19|20.09|0
1740753900000|2025-02-28 14:45:00|22.59|20.49|22.7|20.6|22.72|20.62|22.1|20|0
1740754200000|2025-02-28 14:50:00|22.71|20.61|22.53|20.43|22.83|20.73|22.31|20.21|0
1740754500000|2025-02-28 14:55:00|22.47|20.37|21.99|19.89|22.94|20.84|21.99|19.89|0
1740754800000|2025-02-28 15:00:00|22.03|19.93|21.98|19.88|22.42|20.32|21.61|19.51|0
1740755100000|2025-02-28 15:05:00|22.09|19.99|21.63|19.83|22.35|20.25|21.59|19.61|0
1740755400000|2025-02-28 15:10:00|21.6|19.8|21.1|19.3|21.88|20.08|21.1|19.3|0
1740755700000|2025-02-28 15:15:00|21.12|19.32|21.71|19.91|21.73|19.93|21.07|19.27|0
1740756000000|2025-02-28 15:20:00|21.72|19.92|21.01|19.21|21.82|20.02|20.92|19.12|0
1740756300000|2025-02-28 15:25:00|21|19.2|20.79|18.99|21.5|19.7|20.79|18.99|0
1740756600000|2025-02-28 15:30:00|20.84|19.04|20.79|18.99|20.97|19.17|20.65|18.85|0
1740756900000|2025-02-28 15:35:00|20.76|18.96|21.05|19.25|21.26|19.46|20.74|18.94|0
1740757200000|2025-02-28 15:40:00|21.07|19.27|21.18|19.38|21.34|19.54|20.94|19.14|0
1740757500000|2025-02-28 15:45:00|21.19|19.39|21.14|19.34|21.26|19.46|20.83|19.03|0
1740757800000|2025-02-28 15:50:00|21.13|19.33|20.65|18.85|21.13|19.33|20.52|18.72|0
1740758100000|2025-02-28 15:55:00|20.73|18.93|20.41|18.61|20.73|18.93|20.4|18.6|0
1740758400000|2025-02-28 16:00:00|20.39|18.59|20.55|18.75|20.67|18.87|20.35|18.55|0
1740758700000|2025-02-28 16:05:00|20.54|18.74|20.59|18.79|20.71|18.91|20.39|18.59|0
1740759000000|2025-02-28 16:10:00|20.58|18.78|20.97|19.17|21.05|19.25|20.54|18.74|0
1740759300000|2025-02-28 16:15:00|20.96|19.16|21.28|19.48|21.53|19.73|20.66|18.86|0
1740759600000|2025-02-28 16:20:00|21.26|19.46|21.38|19.58|21.4|19.6|20.97|19.17|0
1740759900000|2025-02-28 16:25:00|21.34|19.54|21.72|19.92|21.76|19.96|21.28|19.48|0
1740760200000|2025-02-28 16:30:00|21.73|19.93|21.19|19.39|21.84|20.04|21.16|19.36|0
1740760500000|2025-02-28 16:35:00|21.16|19.36|21.06|19.26|21.28|19.48|20.92|19.12|0
1740760800000|2025-02-28 16:40:00|21.07|19.27|20.97|19.17|21.38|19.58|20.78|18.98|0
1740761100000|2025-02-28 16:45:00|20.98|19.18|20.86|19.06|21.12|19.32|20.78|18.98|0
1740761400000|2025-02-28 16:50:00|20.88|19.08|20.91|19.11|21.14|19.34|20.8|19|0
1740761700000|2025-02-28 16:55:00|20.9|19.1|21.19|19.39|21.31|19.51|20.9|19.1|0
1740762000000|2025-02-28 17:00:00|21.18|19.38|21.51|19.71|21.51|19.71|21.11|19.31|0
1740762300000|2025-02-28 17:05:00|21.48|19.68|21.2|19.4|21.58|19.78|20.95|19.15|0
1740762600000|2025-02-28 17:10:00|21.22|19.42|20.86|19.06|21.24|19.44|20.83|19.03|0
1740762900000|2025-02-28 17:15:00|21.25|19.45|20.98|19.18|21.37|19.57|20.95|19.15|0
1740763200000|2025-02-28 17:20:00|21|19.2|21.33|19.53|21.7|19.9|20.93|19.13|0
1740763500000|2025-02-28 17:25:00|21.32|19.52|21.3|19.5|21.38|19.58|21.11|19.31|0
1740763800000|2025-02-28 17:30:00|21.24|19.44|21.44|19.64|21.57|19.77|21.24|19.44|0
1740764100000|2025-02-28 17:35:00|21.45|19.65|21.49|19.69|21.64|19.84|21.37|19.57|0
1740764400000|2025-02-28 17:40:00|21.47|19.67|22.22|20.42|22.26|20.46|21.44|19.64|0
1740764700000|2025-02-28 17:45:00|22.08|20.28|22.59|20.64|22.59|20.64|21.44|19.64|0
1740765000000|2025-02-28 17:50:00|22.6|20.65|21.99|20.04|22.66|20.71|21.81|19.86|0
1740765300000|2025-02-28 17:55:00|22.03|20.08|22.63|20.68|22.66|20.71|22.03|20.08|0
1740765600000|2025-02-28 18:00:00|22.55|20.6|22.75|20.8|22.78|20.83|22.31|20.36|0
1740765900000|2025-02-28 18:05:00|22.77|20.82|22.81|20.86|22.91|20.96|22.66|20.71|0
1740766200000|2025-02-28 18:10:00|22.84|20.89|22.74|20.79|22.98|21.03|22.74|20.79|0
1740766500000|2025-02-28 18:15:00|22.73|20.78|23.75|21.8|23.87|21.92|22.67|20.72|0
1740766800000|2025-02-28 18:20:00|23.73|21.78|23.75|21.8|23.81|21.86|23.46|21.51|0
1740767100000|2025-02-28 18:25:00|23.72|21.77|22.38|20.43|23.72|21.77|22.37|20.42|0
1740767400000|2025-02-28 18:30:00|22.57|20.62|22.51|20.56|23.03|21.08|22.14|20.19|0
1740767700000|2025-02-28 18:35:00|22.49|20.54|22.26|20.31|22.54|20.59|22.21|20.26|0
1740768000000|2025-02-28 18:40:00|22.27|20.32|22.11|20.16|22.64|20.69|21.95|20|0
1740768300000|2025-02-28 18:45:00|22.12|20.17|22.22|20.27|22.36|20.41|22.05|20.1|0
1740768600000|2025-02-28 18:50:00|22.26|20.31|22.44|20.49|22.45|20.5|22.1|20.15|0
1740768900000|2025-02-28 18:55:00|22.41|20.46|23.46|21.51|23.46|21.51|22.36|20.41|0
1740769200000|2025-02-28 19:00:00|23.39|21.44|23.11|21.16|23.39|21.44|22.84|20.89|0
1740769500000|2025-02-28 19:05:00|23.1|21.15|24.38|22.58|24.51|22.71|22.66|20.86|0
1740769800000|2025-02-28 19:10:00|24.3|22.5|24.45|22.65|24.58|22.78|24.29|22.49|0
1740770100000|2025-02-28 19:15:00|24.44|22.64|23.83|22.03|24.45|22.65|23.79|21.99|0
1740770400000|2025-02-28 19:20:00|23.82|22.02|23.77|21.97|24.11|22.31|23.51|21.71|0
1740770700000|2025-02-28 19:25:00|23.73|21.93|23.54|21.74|23.76|21.96|23.47|21.67|0
1740771000000|2025-02-28 19:30:00|23.55|21.75|23.28|21.48|23.71|21.91|23.08|21.28|0
1740771300000|2025-02-28 19:35:00|23.31|21.51|22.5|20.7|23.54|21.74|22.32|20.52|0
1740771600000|2025-02-28 19:40:00|22.47|20.67|22.33|20.53|22.59|20.79|22.19|20.39|0
1740771900000|2025-02-28 19:45:00|22.32|20.52|21.79|19.99|22.58|20.78|21.7|19.9|0
1740772200000|2025-02-28 19:50:00|21.81|20.01|21.84|20.04|22.02|20.22|21.59|19.79|0
1740772500000|2025-02-28 19:55:00|21.83|20.03|21.61|19.81|21.92|20.12|21.59|19.79|0
1740772800000|2025-02-28 20:00:00|21.64|19.84|21.37|19.57|21.77|19.97|21.14|19.34|0
1740773100000|2025-02-28 20:05:00|21.32|19.52|21.28|19.48|21.47|19.67|21.17|19.37|0
1740773400000|2025-02-28 20:10:00|21.23|19.43|21.27|19.47|21.49|19.69|21.19|19.39|0
1740773700000|2025-02-28 20:15:00|21.28|19.48|21.42|19.62|21.42|19.62|21.13|19.33|0
1740774000000|2025-02-28 20:20:00|21.4|19.6|21.42|19.62|21.72|19.92|21.33|19.53|0
1740774300000|2025-02-28 20:25:00|21.43|19.63|20.86|19.06|21.43|19.63|20.86|19.06|0
1740774600000|2025-02-28 20:30:00|20.99|19.19|21.43|19.63|21.45|19.65|20.92|19.12|0
1740774900000|2025-02-28 20:35:00|21.42|19.62|21.14|19.34|21.63|19.83|21.01|19.21|0
1740775200000|2025-02-28 20:40:00|21.12|19.32|20.81|19.01|21.12|19.32|20.64|18.84|0
1740775500000|2025-02-28 20:45:00|20.84|19.04|20.36|18.56|20.94|19.14|20.36|18.56|0
1740775800000|2025-02-28 20:50:00|20.34|18.54|19.7|17.75|20.34|18.54|19.67|17.72|0
1740776100000|2025-02-28 20:55:00|19.59|17.64|19.79|17.39|20.21|17.81|19.15|16.98|0
1740776400000|2025-02-28 21:00:00|19.77|17.37|19.96|17.56|19.97|17.57|19.68|17.28|0
1740776700000|2025-02-28 21:05:00|20.01|17.61|19.85|17.45|20.12|17.72|19.78|17.38|0
1740777000000|2025-02-28 21:10:00|19.83|17.43|20|17.6|20.01|17.61|19.83|17.43|0
1740964500000|2025-03-03 01:15:00|18.81|17.31|18.81|17.31|18.81|17.31|18.81|17.31|0
1740964800000|2025-03-03 01:20:00|18.8|17.3|18.72|17.22|18.83|17.33|18.72|17.22|0
1740965100000|2025-03-03 01:25:00|18.71|17.21|18.67|17.17|18.76|17.26|18.63|17.13|0
1740965400000|2025-03-03 01:30:00|18.68|17.18|18.7|17.2|18.78|17.28|18.65|17.15|0
1740965700000|2025-03-03 01:35:00|18.72|17.22|18.77|17.27|18.87|17.37|18.68|17.18|0
1740966000000|2025-03-03 01:40:00|18.78|17.28|18.81|17.31|18.88|17.38|18.78|17.28|0
1740966300000|2025-03-03 01:45:00|18.77|17.27|18.62|17.12|18.8|17.3|18.58|17.08|0
1740966600000|2025-03-03 01:50:00|18.59|17.09|18.5|17|18.61|17.11|18.5|17|0
1740966900000|2025-03-03 01:55:00|18.51|17.01|18.45|16.95|18.52|17.02|18.41|16.91|0
1740967200000|2025-03-03 02:00:00|18.47|16.97|18.42|16.92|18.47|16.97|18.39|16.89|0
1740967500000|2025-03-03 02:05:00|18.43|16.93|18.39|16.89|18.46|16.96|18.32|16.82|0
1740967800000|2025-03-03 02:10:00|18.36|16.86|18.39|16.89|18.44|16.94|18.35|16.85|0
1740968100000|2025-03-03 02:15:00|18.38|16.88|18.43|16.93|18.46|16.96|18.38|16.88|0
1740968400000|2025-03-03 02:20:00|18.42|16.92|18.49|16.99|18.55|17.05|18.41|16.91|0
1740968700000|2025-03-03 02:25:00|18.5|17|18.57|17.07|18.57|17.07|18.44|16.94|0
1740969000000|2025-03-03 02:30:00|18.56|17.06|18.54|17.04|18.65|17.15|18.51|17.01|0
1740969300000|2025-03-03 02:35:00|18.53|17.03|18.47|16.97|18.53|17.03|18.43|16.93|0
1740969600000|2025-03-03 02:40:00|18.48|16.98|18.46|16.96|18.49|16.99|18.45|16.95|0
1740969900000|2025-03-03 02:45:00|18.43|16.93|18.46|16.96|18.51|17.01|18.43|16.93|0
1740970200000|2025-03-03 02:50:00|18.45|16.95|18.35|16.85|18.46|16.96|18.34|16.84|0
1740970500000|2025-03-03 02:55:00|18.36|16.86|18.47|16.97|18.51|17.01|18.35|16.85|0
1740970800000|2025-03-03 03:00:00|18.48|16.98|18.55|17.05|18.61|17.11|18.47|16.97|0
1740971100000|2025-03-03 03:05:00|18.54|17.04|18.61|17.11|18.63|17.13|18.54|17.04|0
1740971400000|2025-03-03 03:10:00|18.62|17.12|18.62|17.12|18.63|17.13|18.59|17.09|0
1740971700000|2025-03-03 03:15:00|18.63|17.13|18.63|17.13|18.65|17.15|18.58|17.08|0
1740972000000|2025-03-03 03:20:00|18.62|17.12|18.7|17.2|18.73|17.23|18.56|17.06|0
1740972300000|2025-03-03 03:25:00|18.72|17.22|18.62|17.12|18.72|17.22|18.6|17.1|0
1740972600000|2025-03-03 03:30:00|18.63|17.13|18.61|17.11|18.67|17.17|18.58|17.08|0
1740972900000|2025-03-03 03:35:00|18.59|17.09|18.53|17.03|18.59|17.09|18.52|17.02|0
1740973200000|2025-03-03 03:40:00|18.52|17.02|18.55|17.05|18.58|17.08|18.51|17.01|0
1740973500000|2025-03-03 03:45:00|18.53|17.03|18.51|17.01|18.53|17.03|18.49|16.99|0
1740973800000|2025-03-03 03:50:00|18.49|16.99|18.48|16.98|18.49|16.99|18.45|16.95|0
1740974100000|2025-03-03 03:55:00|18.47|16.97|18.43|16.93|18.47|16.97|18.41|16.91|0
1740974400000|2025-03-03 04:00:00|18.42|16.92|18.36|16.86|18.43|16.93|18.36|16.86|0
1740974700000|2025-03-03 04:05:00|18.4|16.9|18.34|16.84|18.45|16.95|18.34|16.84|0
1740975000000|2025-03-03 04:10:00|18.36|16.86|18.26|16.76|18.36|16.86|18.25|16.75|0
1740975300000|2025-03-03 04:15:00|18.27|16.77|18.26|16.76|18.29|16.79|18.24|16.74|0
1740975600000|2025-03-03 04:20:00|18.27|16.77|18.22|16.72|18.29|16.79|18.2|16.7|0
1740975900000|2025-03-03 04:25:00|18.21|16.71|18.21|16.71|18.25|16.75|18.19|16.69|0
1740976200000|2025-03-03 04:30:00|18.22|16.72|18.23|16.73|18.27|16.77|18.22|16.72|0
1740976500000|2025-03-03 04:35:00|18.22|16.72|18.26|16.76|18.26|16.76|18.19|16.69|0
1740976800000|2025-03-03 04:40:00|18.25|16.75|18.21|16.71|18.25|16.75|18.19|16.69|0
1740977100000|2025-03-03 04:45:00|18.22|16.72|18.19|16.69|18.24|16.74|18.19|16.69|0
1740977400000|2025-03-03 04:50:00|18.18|16.68|18.2|16.7|18.22|16.72|18.18|16.68|0
1740977700000|2025-03-03 04:55:00|18.19|16.69|18.14|16.64|18.19|16.69|18.13|16.63|0
1740978000000|2025-03-03 05:00:00|18.15|16.65|18.11|16.61|18.15|16.65|18.09|16.59|0
1740978300000|2025-03-03 05:05:00|18.1|16.6|18.17|16.67|18.18|16.68|18.09|16.59|0
1740978600000|2025-03-03 05:10:00|18.16|16.66|18.1|16.6|18.16|16.66|18.09|16.59|0
1740978900000|2025-03-03 05:15:00|18.09|16.59|18.05|16.55|18.1|16.6|18.03|16.53|0
1740979200000|2025-03-03 05:20:00|18.06|16.56|18.05|16.55|18.12|16.62|18.04|16.54|0
1740979500000|2025-03-03 05:25:00|18.04|16.54|18.03|16.53|18.05|16.55|17.97|16.47|0
1740979800000|2025-03-03 05:30:00|18.01|16.51|18|16.5|18.09|16.59|17.99|16.49|0
1740980100000|2025-03-03 05:35:00|17.99|16.49|17.92|16.42|17.99|16.49|17.91|16.41|0
1740980400000|2025-03-03 05:40:00|17.91|16.41|17.88|16.38|17.92|16.42|17.86|16.36|0
1740980700000|2025-03-03 05:45:00|17.9|16.4|18.01|16.51|18.24|16.74|17.9|16.4|0
1740981000000|2025-03-03 05:50:00|18|16.5|18.01|16.51|18.01|16.51|17.97|16.47|0
1740981300000|2025-03-03 05:55:00|18|16.5|17.96|16.46|18|16.5|17.95|16.45|0
1740981600000|2025-03-03 06:00:00|17.98|16.48|17.98|16.48|18.06|16.56|17.98|16.48|0
1740981900000|2025-03-03 06:05:00|17.99|16.49|18.09|16.59|18.1|16.6|17.98|16.48|0
1740982200000|2025-03-03 06:10:00|18.08|16.58|18.12|16.62|18.14|16.64|18.07|16.57|0
1740982500000|2025-03-03 06:15:00|18.11|16.61|18.13|16.63|18.15|16.65|18.09|16.59|0
1740982800000|2025-03-03 06:20:00|18.12|16.62|18.13|16.63|18.18|16.68|18.1|16.6|0
1740983100000|2025-03-03 06:25:00|18.12|16.62|18.09|16.59|18.13|16.63|18.07|16.57|0
1740983400000|2025-03-03 06:30:00|18.08|16.58|18.13|16.63|18.14|16.64|18.05|16.55|0
1740983700000|2025-03-03 06:35:00|18.12|16.62|18.03|16.53|18.12|16.62|18.01|16.51|0
1740984000000|2025-03-03 06:40:00|18.04|16.54|17.98|16.48|18.07|16.57|17.98|16.48|0
1740984300000|2025-03-03 06:45:00|17.97|16.47|17.88|16.38|18.01|16.51|17.87|16.37|0
1740984600000|2025-03-03 06:50:00|17.9|16.4|17.82|16.32|17.94|16.44|17.77|16.27|0
1740984900000|2025-03-03 06:55:00|17.83|16.33|17.87|16.37|17.9|16.4|17.82|16.32|0
1740985200000|2025-03-03 07:00:00|17.85|16.35|17.99|16.49|18.02|16.52|17.85|16.35|0
1740985500000|2025-03-03 07:05:00|18.01|16.51|18.09|16.59|18.1|16.6|17.98|16.48|0
1740985800000|2025-03-03 07:10:00|18.06|16.56|18.1|16.6|18.12|16.62|18.04|16.54|0
1740986100000|2025-03-03 07:15:00|18.12|16.62|18.08|16.58|18.12|16.62|18.06|16.56|0
1740986400000|2025-03-03 07:20:00|18.06|16.56|18.21|16.71|18.23|16.73|18.05|16.55|0
1740986700000|2025-03-03 07:25:00|18.2|16.7|18.38|16.88|18.42|16.92|18.19|16.69|0
1740987000000|2025-03-03 07:30:00|18.39|16.89|18.18|16.68|18.39|16.89|18.18|16.68|0
1740987300000|2025-03-03 07:35:00|18.17|16.67|18.07|16.57|18.2|16.7|18.07|16.57|0
1740987600000|2025-03-03 07:40:00|18.08|16.58|18.04|16.54|18.09|16.59|18|16.5|0
1740987900000|2025-03-03 07:45:00|18.06|16.56|18.08|16.58|18.11|16.61|18.01|16.51|0
1740988200000|2025-03-03 07:50:00|18.07|16.57|18.06|16.56|18.11|16.61|18|16.5|0
1740988500000|2025-03-03 07:55:00|18.11|16.61|18.18|16.68|18.22|16.72|18.1|16.6|0
1740988800000|2025-03-03 08:00:00|18.16|16.66|17.97|16.47|18.23|16.73|17.97|16.47|0
1740989100000|2025-03-03 08:05:00|17.98|16.48|17.94|16.44|18.05|16.55|17.91|16.41|0
1740989400000|2025-03-03 08:10:00|17.95|16.45|18.04|16.54|18.07|16.57|17.93|16.43|0
1740989700000|2025-03-03 08:15:00|18.02|16.52|18.29|16.79|18.31|16.81|18.02|16.52|0
1740990000000|2025-03-03 08:20:00|18.3|16.8|18.44|16.94|18.45|16.95|18.25|16.75|0
1740990300000|2025-03-03 08:25:00|18.45|16.95|18.58|17.08|18.74|17.24|18.42|16.92|0
1740990600000|2025-03-03 08:30:00|18.61|17.11|18.68|17.18|18.73|17.23|18.48|16.98|0
1740990900000|2025-03-03 08:35:00|18.69|17.19|18.54|17.04|18.73|17.23|18.52|17.02|0
1740991200000|2025-03-03 08:40:00|18.53|17.03|18.36|16.86|18.55|17.05|18.28|16.78|0
1740991500000|2025-03-03 08:45:00|18.31|16.81|18.48|16.98|18.55|17.05|18.3|16.8|0
1740991800000|2025-03-03 08:50:00|18.49|16.99|18.57|17.07|18.58|17.08|18.45|16.95|0
1740992100000|2025-03-03 08:55:00|18.56|17.06|18.47|16.97|18.56|17.06|18.46|16.96|0
1740992400000|2025-03-03 09:00:00|18.46|16.96|18.52|17.02|18.6|17.1|18.45|16.95|0
1740992700000|2025-03-03 09:05:00|18.53|17.03|18.6|17.1|18.64|17.14|18.47|16.97|0
1740993000000|2025-03-03 09:10:00|18.58|17.08|18.49|16.99|18.6|17.1|18.45|16.95|0
1740993300000|2025-03-03 09:15:00|18.5|17|18.29|16.79|18.5|17|18.27|16.77|0
1740993600000|2025-03-03 09:20:00|18.28|16.78|18.27|16.77|18.35|16.85|18.25|16.75|0
1740993900000|2025-03-03 09:25:00|18.28|16.78|18.27|16.77|18.32|16.82|18.22|16.72|0
1740994200000|2025-03-03 09:30:00|18.25|16.75|18.15|16.65|18.26|16.76|18.15|16.65|0
1740994500000|2025-03-03 09:35:00|18.16|16.66|18.13|16.63|18.22|16.72|18.11|16.61|0
1740994800000|2025-03-03 09:40:00|18.14|16.64|18.1|16.6|18.16|16.66|18.09|16.59|0
1740995100000|2025-03-03 09:45:00|18.09|16.59|18.02|16.52|18.13|16.63|17.98|16.48|0
1740995400000|2025-03-03 09:50:00|18.01|16.51|17.87|16.37|18.03|16.53|17.86|16.36|0
1740995700000|2025-03-03 09:55:00|17.86|16.36|17.86|16.36|17.91|16.41|17.83|16.33|0
1740996000000|2025-03-03 10:00:00|17.85|16.35|17.92|16.42|17.95|16.45|17.8|16.3|0
1740996300000|2025-03-03 10:05:00|17.91|16.41|17.99|16.49|18|16.5|17.91|16.41|0
1740996600000|2025-03-03 10:10:00|18|16.5|18.07|16.57|18.07|16.57|17.97|16.47|0
1740996900000|2025-03-03 10:15:00|18.06|16.56|18.1|16.6|18.1|16.6|18|16.5|0
1740997200000|2025-03-03 10:20:00|18.09|16.59|18.09|16.59|18.11|16.61|18.01|16.51|0
1740997500000|2025-03-03 10:25:00|18.11|16.61|18.05|16.55|18.12|16.62|18.04|16.54|0
1740997800000|2025-03-03 10:30:00|18.04|16.54|17.98|16.48|18.06|16.56|17.98|16.48|0
1740998100000|2025-03-03 10:35:00|18|16.5|17.86|16.36|18|16.5|17.86|16.36|0
1740998400000|2025-03-03 10:40:00|17.87|16.37|17.9|16.4|17.9|16.4|17.85|16.35|0
1740998700000|2025-03-03 10:45:00|17.91|16.41|17.86|16.36|17.91|16.41|17.86|16.36|0
1740999000000|2025-03-03 10:50:00|17.87|16.37|17.86|16.36|17.89|16.39|17.84|16.34|0
1740999300000|2025-03-03 10:55:00|17.87|16.37|17.84|16.34|17.9|16.4|17.84|16.34|0
1740999600000|2025-03-03 11:00:00|17.86|16.36|17.81|16.31|17.89|16.39|17.81|16.31|0
1740999900000|2025-03-03 11:05:00|17.82|16.32|17.71|16.21|17.83|16.33|17.69|16.19|0
1741000200000|2025-03-03 11:10:00|17.72|16.22|17.73|16.23|17.82|16.32|17.71|16.21|0
1741000500000|2025-03-03 11:15:00|17.72|16.22|17.76|16.26|17.79|16.29|17.72|16.22|0
1741000800000|2025-03-03 11:20:00|17.75|16.25|17.71|16.21|17.79|16.29|17.7|16.2|0
1741001100000|2025-03-03 11:25:00|17.72|16.22|17.67|16.17|17.73|16.23|17.66|16.16|0
1741001400000|2025-03-03 11:30:00|17.68|16.18|17.69|16.19|17.71|16.21|17.65|16.15|0
1741001700000|2025-03-03 11:35:00|17.7|16.2|17.8|16.3|17.81|16.31|17.7|16.2|0
1741002000000|2025-03-03 11:40:00|17.79|16.29|17.69|16.19|17.79|16.29|17.67|16.17|0
1741002300000|2025-03-03 11:45:00|17.7|16.2|17.68|16.18|17.73|16.23|17.68|16.18|0
1741002600000|2025-03-03 11:50:00|17.69|16.19|17.63|16.13|17.71|16.21|17.63|16.13|0
1741002900000|2025-03-03 11:55:00|17.62|16.12|17.58|16.08|17.69|16.19|17.56|16.06|0
1741003200000|2025-03-03 12:00:00|17.62|16.12|17.35|15.85|17.65|16.15|17.35|15.85|0
1741003500000|2025-03-03 12:05:00|17.34|15.84|17.56|16.06|17.94|16.44|17.27|15.77|0
1741003800000|2025-03-03 12:10:00|17.57|16.07|17.41|15.91|17.63|16.13|17.38|15.88|0
1741004100000|2025-03-03 12:15:00|17.4|15.9|17.53|16.03|17.56|16.06|17.36|15.86|0
1741004400000|2025-03-03 12:20:00|17.54|16.04|17.43|15.93|17.54|16.04|17.37|15.87|0
1741004700000|2025-03-03 12:25:00|17.41|15.91|17.56|16.06|17.61|16.11|17.41|15.91|0
1741005000000|2025-03-03 12:30:00|17.57|16.07|17.65|16.15|17.68|16.18|17.52|16.02|0
1741005300000|2025-03-03 12:35:00|17.64|16.14|17.63|16.13|17.69|16.19|17.61|16.11|0
1741005600000|2025-03-03 12:40:00|17.64|16.14|17.63|16.13|17.7|16.2|17.62|16.12|0
1741005900000|2025-03-03 12:45:00|17.62|16.12|17.62|16.12|17.66|16.16|17.6|16.1|0
1741006200000|2025-03-03 12:50:00|17.61|16.11|17.67|16.17|17.69|16.19|17.57|16.07|0
1741006500000|2025-03-03 12:55:00|17.68|16.18|18.11|15.71|18.17|16.23|17.68|15.65|0
1741006800000|2025-03-03 13:00:00|18.08|15.68|18.19|15.79|18.2|15.8|18.06|15.66|0
1741007100000|2025-03-03 13:05:00|18.18|15.78|17.85|16.2|18.22|16.25|17.74|15.77|0
1741007400000|2025-03-03 13:10:00|17.86|16.21|17.93|16.28|17.97|16.32|17.85|16.2|0
1741007700000|2025-03-03 13:15:00|17.94|16.29|17.93|16.28|17.98|16.33|17.91|16.26|0
1741008000000|2025-03-03 13:20:00|17.92|16.27|17.83|16.18|18|16.35|17.82|16.17|0
1741008300000|2025-03-03 13:25:00|17.82|16.17|17.81|16.16|17.85|16.2|17.78|16.13|0
1741008600000|2025-03-03 13:30:00|17.82|16.17|17.94|16.29|18.05|16.4|17.82|16.17|0
1741008900000|2025-03-03 13:35:00|17.95|16.3|18.02|16.37|18.06|16.41|17.75|16.1|0
1741009200000|2025-03-03 13:40:00|18.01|16.36|17.99|16.34|18.09|16.44|17.97|16.32|0
1741009500000|2025-03-03 13:45:00|18.02|16.37|17.93|16.28|18.02|16.37|17.92|16.27|0
1741009800000|2025-03-03 13:50:00|17.92|16.27|17.92|16.27|18.09|16.44|17.89|16.24|0
1741010100000|2025-03-03 13:55:00|17.94|16.29|17.92|16.27|17.99|16.34|17.87|16.22|0
1741010400000|2025-03-03 14:00:00|17.95|16.3|17.74|16.09|17.97|16.32|17.73|16.08|0
1741010700000|2025-03-03 14:05:00|17.73|16.08|17.72|16.07|17.75|16.1|17.64|15.99|0
1741011000000|2025-03-03 14:10:00|17.73|16.08|17.79|16.14|17.86|16.21|17.71|16.06|0
1741011300000|2025-03-03 14:15:00|17.77|16.12|17.58|15.93|17.85|16.2|17.58|15.93|0
1741011600000|2025-03-03 14:20:00|17.57|15.92|17.67|16.02|17.69|16.04|17.56|15.91|0
1741011900000|2025-03-03 14:25:00|18.28|15.42|18.43|15.57|18.48|15.62|18.28|15.42|0
1741012200000|2025-03-03 14:30:00|17.82|16.17|17.53|15.88|17.96|16.31|17.37|15.72|0
1741012500000|2025-03-03 14:35:00|17.52|15.87|18.12|16.47|18.2|16.55|17.48|15.83|0
1741012800000|2025-03-03 14:40:00|18.11|16.46|18.27|16.62|18.37|16.72|17.96|16.31|0
1741013100000|2025-03-03 14:45:00|18.3|16.65|18.45|16.8|18.51|16.86|17.8|16.15|0
1741013400000|2025-03-03 14:50:00|18.44|16.79|18.53|16.88|18.63|16.98|18.03|16.38|0
1741013700000|2025-03-03 14:55:00|18.5|16.85|19.36|17.71|19.36|17.71|18.45|16.8|0
1741014000000|2025-03-03 15:00:00|19.44|17.79|19.51|17.56|20.08|18.43|19.33|17.38|0
1741014300000|2025-03-03 15:05:00|19.46|17.51|19.53|17.58|19.94|17.99|19.24|17.29|0
1741014600000|2025-03-03 15:10:00|19.56|17.61|19.54|17.59|19.65|17.7|19.04|17.09|0
1741014900000|2025-03-03 15:15:00|19.57|17.62|19.45|17.5|19.72|17.77|19.35|17.4|0
1741015200000|2025-03-03 15:20:00|19.47|17.52|18.95|17|19.47|17.52|18.71|16.76|0
1741015500000|2025-03-03 15:25:00|18.96|17.01|18.52|16.72|18.99|17.1|18.5|16.7|0
1741015800000|2025-03-03 15:30:00|18.55|16.75|18.7|16.9|18.79|16.99|18.32|16.52|0
1741016100000|2025-03-03 15:35:00|18.71|16.91|18.71|16.91|19.09|17.29|18.57|16.77|0
1741016400000|2025-03-03 15:40:00|18.69|16.89|18.15|16.35|18.87|17.07|18.15|16.35|0
1741016700000|2025-03-03 15:45:00|18.17|16.37|19.01|17.21|19.13|17.33|18.17|16.37|0
1741017000000|2025-03-03 15:50:00|18.98|17.18|18.8|17|19.09|17.29|18.58|16.78|0
1741017300000|2025-03-03 15:55:00|18.79|16.99|19.37|17.57|19.44|17.64|18.72|16.92|0
1741017600000|2025-03-03 16:00:00|19.26|17.46|18.87|17.07|19.34|17.54|18.76|16.96|0
1741017900000|2025-03-03 16:05:00|18.85|17.05|18.95|17.15|19.04|17.24|18.7|16.9|0
1741018200000|2025-03-03 16:10:00|18.91|17.11|18.81|17.01|19.2|17.4|18.72|16.92|0
1741018500000|2025-03-03 16:15:00|18.79|16.99|18.65|16.85|18.97|17.17|18.64|16.84|0
1741018800000|2025-03-03 16:20:00|18.67|16.87|18.56|16.76|18.73|16.93|18.13|16.33|0
1741019100000|2025-03-03 16:25:00|18.57|16.77|19.27|17.47|19.3|17.5|18.55|16.75|0
1741019400000|2025-03-03 16:30:00|19.26|17.46|19.32|17.52|19.37|17.57|19.13|17.33|0
1741019700000|2025-03-03 16:35:00|19.34|17.54|19.58|17.78|19.68|17.88|19.16|17.36|0
1741020000000|2025-03-03 16:40:00|19.59|17.79|19.68|17.88|19.89|18.09|19.47|17.67|0
1741020300000|2025-03-03 16:45:00|19.69|17.89|19.16|17.36|19.71|17.91|19.14|17.34|0
1741020600000|2025-03-03 16:50:00|19.18|17.38|19.08|17.28|19.58|17.78|18.94|17.14|0
1741020900000|2025-03-03 16:55:00|19.03|17.23|19.04|17.24|19.11|17.31|18.9|17.1|0
1741021200000|2025-03-03 17:00:00|19.1|17.3|19.03|17.23|19.18|17.38|18.97|17.17|0
1741021500000|2025-03-03 17:05:00|19.04|17.24|18.98|17.18|19.06|17.26|18.77|16.97|0
1741021800000|2025-03-03 17:10:00|18.97|17.17|18.82|17.02|18.98|17.18|18.73|16.93|0
1741022100000|2025-03-03 17:15:00|18.8|17|18.66|16.86|18.96|17.16|18.61|16.81|0
1741022400000|2025-03-03 17:20:00|18.65|16.85|18.47|16.67|19.03|17.23|18.45|16.65|0
1741022700000|2025-03-03 17:25:00|18.48|16.68|18.51|16.71|18.64|16.84|18.38|16.58|0
1741023000000|2025-03-03 17:30:00|18.5|16.7|18.62|16.82|18.67|16.87|18.43|16.63|0
1741023300000|2025-03-03 17:35:00|18.63|16.83|18.51|16.71|18.76|16.96|18.43|16.63|0
1741023600000|2025-03-03 17:40:00|18.5|16.7|18.53|16.73|18.57|16.77|18.32|16.52|0
1741023900000|2025-03-03 17:45:00|18.52|16.72|18.68|16.88|18.9|17.1|18.52|16.72|0
1741024200000|2025-03-03 17:50:00|18.71|16.91|19.07|17.27|19.08|17.28|18.66|16.86|0
1741024500000|2025-03-03 17:55:00|19.09|17.29|19.36|17.56|19.61|17.81|18.6|16.8|0
1741024800000|2025-03-03 18:00:00|19.4|17.6|19.62|17.82|19.66|17.86|19.33|17.53|0
1741025100000|2025-03-03 18:05:00|19.66|17.86|20.31|18.51|20.39|18.59|19.66|17.86|0
1741025400000|2025-03-03 18:10:00|20.35|18.55|20.6|18.8|20.69|18.89|20.34|18.54|0
1741025700000|2025-03-03 18:15:00|20.62|18.82|20.44|18.64|20.64|18.84|20.31|18.51|0
1741026000000|2025-03-03 18:20:00|20.43|18.63|20.31|18.51|20.62|18.82|20.21|18.41|0
1741026300000|2025-03-03 18:25:00|20.32|18.52|20.71|18.91|21.24|19.44|20.2|18.4|0
1741026600000|2025-03-03 18:30:00|20.73|18.93|21.21|19.41|21.24|19.44|20.68|18.88|0
1741026900000|2025-03-03 18:35:00|21.15|19.35|21.21|19.41|21.28|19.48|20.93|19.13|0
1741027200000|2025-03-03 18:40:00|21.23|19.43|20.56|18.76|21.24|19.44|20.52|18.72|0
1741027500000|2025-03-03 18:45:00|20.57|18.77|20.43|18.63|20.82|19.02|19.94|18.14|0
1741027800000|2025-03-03 18:50:00|20.45|18.65|20.42|18.62|20.57|18.77|20.13|18.33|0
1741028100000|2025-03-03 18:55:00|20.45|18.65|20.24|18.44|20.65|18.85|20.15|18.35|0
1741028400000|2025-03-03 19:00:00|20.31|18.51|20.02|18.22|20.32|18.52|19.8|18|0
1741028700000|2025-03-03 19:05:00|20.01|18.21|19.99|18.19|20.16|18.36|19.88|18.08|0
1741029000000|2025-03-03 19:10:00|20.01|18.21|20.17|18.37|20.21|18.41|19.9|18.1|0
1741029300000|2025-03-03 19:15:00|20.15|18.35|20.58|18.78|20.68|18.88|20.09|18.29|0
1741029600000|2025-03-03 19:20:00|20.6|18.8|20.43|18.63|20.6|18.8|20.25|18.45|0
1741029900000|2025-03-03 19:25:00|20.44|18.64|20.4|18.6|20.68|18.88|20.38|18.58|0
1741030200000|2025-03-03 19:30:00|20.41|18.61|20.18|18.38|20.7|18.9|20.04|18.24|0
1741030500000|2025-03-03 19:35:00|20.19|18.39|20.09|18.29|20.49|18.69|20.08|18.28|0
1741030800000|2025-03-03 19:40:00|20.06|18.26|19.84|18.04|20.06|18.26|19.68|17.88|0
1741031100000|2025-03-03 19:45:00|19.91|18.11|20.55|18.75|20.56|18.76|19.88|18.08|0
1741031400000|2025-03-03 19:50:00|20.56|18.76|21.32|19.52|21.66|19.86|20.37|18.57|0
1741031700000|2025-03-03 19:55:00|21.33|19.53|21.84|19.74|21.86|19.76|20.29|18.49|0
1741032000000|2025-03-03 20:00:00|21.87|19.77|22.6|20.5|22.96|20.86|21.87|19.77|0
1741032300000|2025-03-03 20:05:00|22.61|20.51|22.81|20.71|22.91|20.81|21.76|19.66|0
1741032600000|2025-03-03 20:10:00|22.79|20.69|23.85|21.6|23.92|21.67|22.69|20.59|0
1741032900000|2025-03-03 20:15:00|23.87|21.62|24.31|22.06|24.34|22.09|23.42|21.17|0
1741033200000|2025-03-03 20:20:00|24.3|22.05|24.68|22.43|24.7|22.45|24.11|21.86|0
1741033500000|2025-03-03 20:25:00|24.66|22.41|25.11|22.86|25.26|23.01|24.24|21.99|0
1741033800000|2025-03-03 20:30:00|25.09|22.84|25.01|22.76|25.1|22.85|24.46|22.21|0
1741034100000|2025-03-03 20:35:00|25.04|22.79|25.64|23.39|25.68|23.43|24.88|22.63|0
1741034400000|2025-03-03 20:40:00|25.62|23.37|26.16|23.91|26.23|23.98|25.29|23.04|0
1741034700000|2025-03-03 20:45:00|26.27|24.02|25.25|23|26.3|24.05|25.07|22.82|0
1741035000000|2025-03-03 20:50:00|25.34|23.09|24.97|22.72|25.5|23.25|24.97|22.72|0
1741035300000|2025-03-03 20:55:00|25.05|22.8|23.73|21.48|25.62|23.37|23.73|21.48|0
1741035600000|2025-03-03 21:00:00|23.76|21.51|23.37|21.12|23.76|21.51|23.37|21.12|0
1741035900000|2025-03-03 21:05:00|23.4|21.15|23.49|21.24|23.55|21.3|23.39|21.14|0
1741036200000|2025-03-03 21:10:00|23.44|21.19|23.41|21.16|23.55|21.3|23.33|21.08|0
1741036500000|2025-03-03 21:15:00|23.4|21.15|23.24|20.99|23.43|21.18|23.13|20.88|0
1741036800000|2025-03-03 21:20:00|23.23|20.98|23.23|20.98|23.34|21.09|23.23|20.98|0
1741037100000|2025-03-03 21:25:00|23.26|21.01|23.19|20.94|23.26|21.01|23.18|20.93|0
1741037400000|2025-03-03 21:30:00|23.18|20.93|23.24|20.99|23.27|21.02|23.13|20.88|0
1741037700000|2025-03-03 21:35:00|23.23|20.98|23.19|20.94|23.25|21|23.11|20.86|0
1741038000000|2025-03-03 21:40:00|23.18|20.93|23.18|20.93|23.2|20.95|23.15|20.9|0
1741038300000|2025-03-03 21:45:00|23.16|20.91|23.19|20.94|23.23|20.98|23.16|20.91|0
1741038600000|2025-03-03 21:50:00|23.2|20.95|23.21|20.96|23.22|20.97|23.17|20.92|0
1741038900000|2025-03-03 21:55:00|24.03|20.13|24.02|20.12|24.05|20.15|23.97|20.07|0
1741039200000|2025-03-03 22:00:00|24.01|20.11|24.03|20.13|24.03|20.13|24|20.1|0
1741039500000|2025-03-03 22:05:00|24.02|20.12|24.05|20.15|24.06|20.16|24|20.1|0
1741039800000|2025-03-03 22:10:00|24.03|20.13|24.06|20.16|24.06|20.16|24.03|20.13|0
1741040100000|2025-03-03 22:15:00|24.07|20.17|24.06|20.16|24.07|20.17|24.04|20.14|0
1741040400000|2025-03-03 22:20:00|24.05|20.15|24.07|20.17|24.08|20.18|24.05|20.15|0
1741040700000|2025-03-03 22:25:00|24.06|20.16|24.09|20.19|24.09|20.19|24.06|20.16|0
1741041000000|2025-03-03 22:30:00|24.08|20.18|24.1|20.2|24.1|20.2|24.06|20.16|0
1741041300000|2025-03-03 22:35:00|24.11|20.21|24.09|20.19|24.12|20.22|24.04|20.14|0
1741041600000|2025-03-03 22:40:00|24.11|20.21|24.1|20.2|24.11|20.21|24.09|20.19|0
1741041900000|2025-03-03 22:45:00|24.09|20.19|24.1|20.2|24.12|20.22|24.09|20.19|0
1741042200000|2025-03-03 22:50:00|24.11|20.21|24.07|20.17|24.12|20.22|24.07|20.17|0
1741042500000|2025-03-03 22:55:00|24.08|20.18|24.07|20.17|24.09|20.19|24.05|20.15|0
1741042800000|2025-03-03 23:00:00|24.09|20.19|24.18|20.28|24.32|20.42|24.07|20.17|0
1741043100000|2025-03-03 23:05:00|24.17|20.27|24.16|20.26|24.2|20.3|24.02|20.12|0
1741043400000|2025-03-03 23:10:00|24.15|20.25|24.14|20.24|24.24|20.34|24.08|20.18|0
1741043700000|2025-03-03 23:15:00|24.13|20.23|24.01|20.11|24.13|20.23|23.93|20.03|0
1741044000000|2025-03-03 23:20:00|24.03|20.13|23.87|19.97|24.11|20.21|23.86|19.96|0
1741044300000|2025-03-03 23:25:00|23.88|19.98|23.8|19.9|23.9|20|23.69|19.79|0
1741044600000|2025-03-03 23:30:00|23.79|19.89|23.83|19.93|23.89|19.99|23.68|19.78|0
1741044900000|2025-03-03 23:35:00|23.82|19.92|23.9|20|23.94|20.04|23.82|19.92|0
1741045200000|2025-03-03 23:40:00|23.92|20.02|24.08|20.18|24.13|20.23|23.89|19.99|0
1741045500000|2025-03-03 23:45:00|24.07|20.17|24.27|20.37|24.27|20.37|24.07|20.17|0
1741045800000|2025-03-03 23:50:00|24.26|20.36|24.15|20.25|24.26|20.36|24.15|20.25|0
1741046100000|2025-03-03 23:55:00|24.16|20.26|24.17|20.27|24.26|20.36|24.05|20.15|0
1741046400000|2025-03-04 00:00:00|24.18|20.28|24.21|20.31|24.28|20.38|24.11|20.21|0
1741046700000|2025-03-04 00:05:00|24.19|20.29|24.31|20.41|24.33|20.43|24|20.1|0
1741047000000|2025-03-04 00:10:00|24.3|20.4|24.24|20.34|24.36|20.46|24.24|20.34|0
1741047300000|2025-03-04 00:15:00|24.29|20.39|24.02|20.12|24.35|20.45|24|20.1|0
1741047600000|2025-03-04 00:20:00|24.03|20.13|23.95|20.05|24.04|20.14|23.85|19.95|0
1741047900000|2025-03-04 00:25:00|23.94|20.04|23.99|20.09|24.07|20.17|23.93|20.03|0
1741048200000|2025-03-04 00:30:00|24|20.1|24.12|20.22|24.15|20.25|23.97|20.07|0
1741048500000|2025-03-04 00:35:00|24.11|20.21|23.97|20.07|24.15|20.25|23.96|20.06|0
1741048800000|2025-03-04 00:40:00|23.98|20.08|24.19|20.29|24.21|20.31|23.96|20.06|0
1741049100000|2025-03-04 00:45:00|24.23|20.33|24.13|20.23|24.51|20.61|24.11|20.21|0
1741049400000|2025-03-04 00:50:00|24.14|20.24|23.9|20|24.23|20.33|23.87|19.97|0
1741049700000|2025-03-04 00:55:00|23.91|20.01|23.82|19.92|23.96|20.06|23.72|19.82|0
1741050000000|2025-03-04 01:00:00|23.77|19.87|23.92|20.02|23.97|20.07|23.63|19.73|0
1741050300000|2025-03-04 01:05:00|23.91|20.01|23.96|20.06|23.99|20.09|23.86|19.96|0
1741050600000|2025-03-04 01:10:00|23.95|20.05|24.15|20.25|24.2|20.3|23.84|19.94|0
1741050900000|2025-03-04 01:15:00|24.14|20.24|23.47|21.22|24.18|21.86|23.14|20.21|0
1741051200000|2025-03-04 01:20:00|23.56|21.31|23.28|21.48|23.6|21.51|23.14|21.14|0
1741051500000|2025-03-04 01:25:00|23.29|21.49|23.33|21.53|23.4|21.6|23.26|21.46|0
1741051800000|2025-03-04 01:30:00|23.32|21.52|23.51|21.71|23.66|21.86|23.27|21.47|0
1741052100000|2025-03-04 01:35:00|23.5|21.7|23.56|21.76|23.64|21.84|23.4|21.6|0
1741052400000|2025-03-04 01:40:00|23.54|21.74|23.38|21.58|23.56|21.76|23.3|21.5|0
1741052700000|2025-03-04 01:45:00|23.37|21.57|23.27|21.47|23.4|21.6|23.21|21.41|0
1741053000000|2025-03-04 01:50:00|23.29|21.49|23.34|21.54|23.42|21.62|23.26|21.46|0
1741053300000|2025-03-04 01:55:00|23.36|21.56|23.61|21.81|23.66|21.86|23.28|21.48|0
1741053600000|2025-03-04 02:00:00|23.62|21.82|24.13|22.33|24.13|22.33|23.29|21.49|0
1741053900000|2025-03-04 02:05:00|24.15|22.35|24.09|22.29|24.25|22.45|24.09|22.29|0
1741054200000|2025-03-04 02:10:00|24.1|22.3|23.94|22.14|24.1|22.3|23.9|22.1|0
1741054500000|2025-03-04 02:15:00|23.92|22.12|23.9|22.1|23.95|22.15|23.85|22.05|0
1741054800000|2025-03-04 02:20:00|23.91|22.11|23.87|22.07|23.95|22.15|23.79|21.99|0
1741055100000|2025-03-04 02:25:00|23.85|22.05|23.82|22.02|23.9|22.1|23.8|22|0
1741055400000|2025-03-04 02:30:00|23.84|22.04|23.72|21.92|23.86|22.06|23.7|21.9|0
1741055700000|2025-03-04 02:35:00|23.7|21.9|23.7|21.9|23.75|21.95|23.64|21.84|0
1741056000000|2025-03-04 02:40:00|23.71|21.91|23.71|21.91|23.71|21.91|23.59|21.79|0
1741056300000|2025-03-04 02:45:00|23.68|21.88|23.68|21.88|23.7|21.9|23.61|21.81|0
1741056600000|2025-03-04 02:50:00|23.66|21.86|23.7|21.9|23.78|21.98|23.63|21.83|0
1741056900000|2025-03-04 02:55:00|23.71|21.91|23.71|21.91|23.71|21.91|23.62|21.82|0
1741057200000|2025-03-04 03:00:00|23.69|21.89|23.76|21.96|23.84|22.04|23.63|21.83|0
1741057500000|2025-03-04 03:05:00|23.74|21.94|23.79|21.99|23.79|21.99|23.62|21.82|0
1741057800000|2025-03-04 03:10:00|23.83|22.03|23.87|22.07|23.89|22.09|23.69|21.89|0
1741058100000|2025-03-04 03:15:00|23.86|22.06|23.26|21.76|23.88|22.08|23.24|21.62|0
1741058400000|2025-03-04 03:20:00|23.27|21.77|23.53|22.03|23.69|22.19|23.27|21.77|0
1741058700000|2025-03-04 03:25:00|23.52|22.02|23.56|22.06|23.69|22.19|23.46|21.96|0
1741059000000|2025-03-04 03:30:00|23.55|22.05|23.63|22.13|23.68|22.18|23.53|22.03|0
1741059300000|2025-03-04 03:35:00|23.64|22.14|23.68|22.18|23.7|22.2|23.62|22.12|0
1741059600000|2025-03-04 03:40:00|23.69|22.19|23.7|22.2|23.8|22.3|23.66|22.16|0
1741059900000|2025-03-04 03:45:00|23.72|22.22|23.67|22.17|23.78|22.28|23.63|22.13|0
1741060200000|2025-03-04 03:50:00|23.65|22.15|23.64|22.14|23.73|22.23|23.63|22.13|0
1741060500000|2025-03-04 03:55:00|23.66|22.16|23.61|22.11|23.71|22.21|23.59|22.09|0
1741060800000|2025-03-04 04:00:00|23.59|22.09|23.7|22.2|23.77|22.27|23.52|22.02|0
1741061100000|2025-03-04 04:05:00|23.67|22.17|23.67|22.17|23.74|22.24|23.64|22.14|0
1741061400000|2025-03-04 04:10:00|23.66|22.16|23.62|22.12|23.68|22.18|23.57|22.07|0
1741061700000|2025-03-04 04:15:00|23.63|22.13|23.63|22.13|23.71|22.21|23.58|22.08|0
1741062000000|2025-03-04 04:20:00|23.62|22.12|23.48|21.98|23.63|22.13|23.42|21.92|0
1741062300000|2025-03-04 04:25:00|23.47|21.97|23.46|21.96|23.5|22|23.42|21.92|0
1741062600000|2025-03-04 04:30:00|23.45|21.95|23.44|21.94|23.46|21.96|23.41|21.91|0
1741062900000|2025-03-04 04:35:00|23.46|21.96|23.77|22.27|23.77|22.27|23.44|21.94|0
1741063200000|2025-03-04 04:40:00|23.78|22.28|23.76|22.26|23.84|22.34|23.71|22.21|0
1741063500000|2025-03-04 04:45:00|23.75|22.25|23.79|22.29|23.84|22.34|23.75|22.25|0
1741063800000|2025-03-04 04:50:00|23.81|22.31|23.83|22.33|23.85|22.35|23.75|22.25|0
1741064100000|2025-03-04 04:55:00|23.82|22.32|23.78|22.28|23.85|22.35|23.68|22.18|0
1741064400000|2025-03-04 05:00:00|23.76|22.26|23.57|21.77|24.17|22.67|23.4|21.6|0
1741064700000|2025-03-04 05:05:00|23.64|21.84|23.59|21.79|23.66|21.86|23.25|21.45|0
1741065000000|2025-03-04 05:10:00|23.57|21.77|23.84|22.04|23.9|22.1|23.57|21.77|0
1741065300000|2025-03-04 05:15:00|23.85|22.05|23.74|21.94|23.87|22.07|23.68|21.88|0
1741065600000|2025-03-04 05:20:00|23.72|21.92|23.52|21.72|23.75|21.95|23.48|21.68|0
1741065900000|2025-03-04 05:25:00|23.53|21.73|23.45|21.65|23.54|21.74|23.42|21.62|0
1741066200000|2025-03-04 05:30:00|23.44|21.64|23.45|21.65|23.54|21.74|23.44|21.64|0
1741066500000|2025-03-04 05:35:00|23.43|21.63|23.53|21.73|23.54|21.74|23.43|21.63|0
1741066800000|2025-03-04 05:40:00|23.54|21.74|23.58|21.78|23.59|21.79|23.47|21.67|0
1741067100000|2025-03-04 05:45:00|23.59|21.79|23.6|21.8|23.64|21.84|23.48|21.68|0
1741067400000|2025-03-04 05:50:00|23.62|21.82|23.55|21.75|23.62|21.82|23.46|21.66|0
1741067700000|2025-03-04 05:55:00|23.54|21.74|23.53|21.73|23.61|21.81|23.49|21.69|0
1741068000000|2025-03-04 06:00:00|23.52|21.72|23.6|21.8|23.65|21.85|23.5|21.7|0
1741068300000|2025-03-04 06:05:00|23.62|21.82|23.84|22.04|23.84|22.04|23.57|21.77|0
1741068600000|2025-03-04 06:10:00|23.85|22.05|23.91|22.11|23.94|22.14|23.79|21.99|0
1741068900000|2025-03-04 06:15:00|23.89|22.09|23.63|21.83|23.9|22.1|23.63|21.83|0
1741069200000|2025-03-04 06:20:00|23.62|21.82|23.42|21.62|23.62|21.82|23.41|21.61|0
1741069500000|2025-03-04 06:25:00|23.41|21.61|23.48|21.68|23.48|21.68|23.35|21.55|0
1741069800000|2025-03-04 06:30:00|23.52|21.72|23.7|21.9|23.71|21.91|23.36|21.56|0
1741070100000|2025-03-04 06:35:00|23.71|21.91|23.73|21.93|23.84|22.04|23.71|21.91|0
1741070400000|2025-03-04 06:40:00|23.72|21.92|23.51|22.01|23.77|22.04|23.48|21.81|0
1741070700000|2025-03-04 06:45:00|23.52|22.02|23.33|21.83|23.55|22.05|23.33|21.83|0
1741071000000|2025-03-04 06:50:00|23.31|21.81|23.36|21.86|23.38|21.88|23.2|21.7|0
1741071300000|2025-03-04 06:55:00|23.37|21.87|23.35|21.85|23.38|21.88|23.26|21.76|0
1741071600000|2025-03-04 07:00:00|23.32|21.82|23.43|21.93|23.53|22.03|23.28|21.78|0
1741071900000|2025-03-04 07:05:00|23.42|21.92|23.92|22.42|23.93|22.43|23.39|21.89|0
1741072200000|2025-03-04 07:10:00|23.94|22.44|24.8|23.3|24.84|23.34|23.84|22.34|0
1741072500000|2025-03-04 07:15:00|24.79|23.29|24.6|23.1|24.87|23.37|24.6|23.1|0
1741072800000|2025-03-04 07:20:00|24.62|23.12|24.7|23.2|24.8|23.3|24.62|23.12|0
1741073100000|2025-03-04 07:25:00|24.76|23.26|24.73|23.23|24.79|23.29|24.67|23.17|0
1741073400000|2025-03-04 07:30:00|24.75|23.25|24.71|23.21|24.85|23.35|24.62|23.12|0
1741073700000|2025-03-04 07:35:00|24.69|23.19|24.82|23.32|24.88|23.38|24.63|23.13|0
1741074000000|2025-03-04 07:40:00|24.83|23.33|24.66|23.16|25|23.5|24.66|23.16|0
1741074300000|2025-03-04 07:45:00|24.69|23.19|24.71|23.21|24.82|23.32|24.63|23.13|0
1741074600000|2025-03-04 07:50:00|24.73|23.23|24.78|23.28|24.78|23.28|24.6|23.1|0
1741074900000|2025-03-04 07:55:00|24.79|23.29|24.86|23.36|25.02|23.52|24.75|23.25|0
1741075200000|2025-03-04 08:00:00|24.85|23.35|24.9|23.4|25.03|23.53|24.7|23.2|0
1741075500000|2025-03-04 08:05:00|24.89|23.39|25|23.5|25.17|23.67|24.76|23.26|0
1741075800000|2025-03-04 08:10:00|25.03|23.53|24.59|23.09|25.04|23.54|24.55|23.05|0
1741076100000|2025-03-04 08:15:00|24.58|23.08|24.68|23.18|24.88|23.38|24.52|23.02|0
1741076400000|2025-03-04 08:20:00|24.72|23.22|24.56|23.06|24.75|23.25|24.49|22.99|0
1741076700000|2025-03-04 08:25:00|24.61|23.11|24.52|23.02|24.71|23.21|24.46|22.96|0
1741077000000|2025-03-04 08:30:00|24.56|23.06|24.28|22.78|24.61|23.11|24.1|22.57|0
1741077300000|2025-03-04 08:35:00|24.27|22.77|24.13|22.63|24.33|22.83|24.12|22.62|0
1741077600000|2025-03-04 08:40:00|24.16|22.66|24.11|22.61|24.26|22.76|24.08|22.58|0
1741077900000|2025-03-04 08:45:00|24.12|22.62|24.06|22.56|24.49|22.99|23.88|22.38|0
1741078200000|2025-03-04 08:50:00|24.1|22.6|24.13|22.63|24.29|22.79|24.1|22.6|0
1741078500000|2025-03-04 08:55:00|24.14|22.64|24.01|22.51|24.14|22.64|23.92|22.42|0
1741078800000|2025-03-04 09:00:00|24.07|22.57|23.73|22.23|24.08|22.58|23.6|22.1|0
1741079100000|2025-03-04 09:05:00|23.71|22.21|23.71|22.21|23.85|22.35|23.69|22.19|0
1741079400000|2025-03-04 09:10:00|23.72|22.22|23.92|22.42|23.97|22.47|23.58|22.08|0
1741079700000|2025-03-04 09:15:00|23.91|22.41|24.07|22.57|24.15|22.65|23.89|22.39|0
1741080000000|2025-03-04 09:20:00|24.04|22.54|23.99|22.49|24.1|22.6|23.91|22.41|0
1741080300000|2025-03-04 09:25:00|23.98|22.48|23.93|22.43|24.11|22.61|23.87|22.37|0
1741080600000|2025-03-04 09:30:00|23.77|22.27|23.92|22.42|23.93|22.43|23.74|22.24|0
1741080900000|2025-03-04 09:35:00|23.93|22.43|23.97|22.47|24.08|22.58|23.89|22.39|0
1741081200000|2025-03-04 09:40:00|23.99|22.49|23.79|22.29|24.2|22.7|23.78|22.28|0
1741081500000|2025-03-04 09:45:00|23.84|22.34|23.79|22.29|23.86|22.36|23.65|22.15|0
1741081800000|2025-03-04 09:50:00|23.8|22.3|24.19|22.32|24.36|22.49|23.8|22.26|0
1741082100000|2025-03-04 09:55:00|24.14|22.31|24.25|22.37|24.27|22.4|24.1|22.23|0
1741082400000|2025-03-04 10:00:00|24.24|22.44|24.53|22.66|24.86|22.99|24.24|22.44|0
1741082700000|2025-03-04 10:05:00|24.54|22.67|24.35|22.47|24.57|22.7|24.22|22.35|0
1741083000000|2025-03-04 10:10:00|24.33|22.46|24.22|22.34|24.37|22.49|24.19|22.32|0
1741083300000|2025-03-04 10:15:00|24.21|22.33|24.26|22.39|24.32|22.44|24.11|22.23|0
1741083600000|2025-03-04 10:20:00|24.25|22.38|24.49|22.62|24.49|22.62|24.24|22.37|0
1741083900000|2025-03-04 10:25:00|24.5|22.64|24.77|22.89|24.78|22.9|24.43|22.55|0
1741084200000|2025-03-04 10:30:00|24.73|22.85|24.56|23.06|24.83|23.18|24.5|22.64|0
1741084500000|2025-03-04 10:35:00|24.58|23.08|24.62|23.12|24.74|23.24|24.54|23.04|0
1741084800000|2025-03-04 10:40:00|24.61|23.11|24.6|23.1|24.65|23.15|24.41|22.91|0
1741085100000|2025-03-04 10:45:00|24.59|23.09|24.52|23.02|24.69|23.19|24.46|22.96|0
1741085400000|2025-03-04 10:50:00|24.51|23.01|24.33|22.83|24.56|23.06|24.31|22.81|0
1741085700000|2025-03-04 10:55:00|24.37|22.87|24.31|22.81|24.44|22.94|23.87|22.37|0
1741086000000|2025-03-04 11:00:00|24.32|22.82|24.47|22.97|24.47|22.97|24.21|22.71|0
1741086300000|2025-03-04 11:05:00|24.45|22.95|24.26|22.76|24.46|22.96|24.12|22.62|0
1741086600000|2025-03-04 11:10:00|24.27|22.77|24.28|22.78|24.33|22.83|24.09|22.59|0
1741086900000|2025-03-04 11:15:00|24.32|22.82|24.41|22.91|24.51|23.01|24.32|22.82|0
1741087200000|2025-03-04 11:20:00|24.42|22.92|24.33|22.83|24.46|22.96|24.3|22.8|0
1741087500000|2025-03-04 11:25:00|24.34|22.84|24.16|22.66|24.36|22.86|24.16|22.66|0
1741087800000|2025-03-04 11:30:00|24.18|22.68|24.32|22.82|24.38|22.88|24.09|22.59|0
1741088100000|2025-03-04 11:35:00|24.31|22.81|24.5|23|24.6|23.1|24.31|22.81|0
1741088400000|2025-03-04 11:40:00|24.48|22.98|24.25|22.75|24.48|22.98|24.23|22.73|0
1741088700000|2025-03-04 11:45:00|24.26|22.76|24.25|22.75|24.27|22.77|24.12|22.62|0
1741089000000|2025-03-04 11:50:00|24.24|22.74|24.27|22.77|24.34|22.84|24.09|22.59|0
1741089300000|2025-03-04 11:55:00|24.26|22.76|24.32|22.82|24.36|22.86|24.24|22.74|0
1741089600000|2025-03-04 12:00:00|24.3|22.8|24.76|23.26|24.79|23.29|24.3|22.8|0
1741089900000|2025-03-04 12:05:00|24.8|23.3|24.7|23.2|24.89|23.39|24.59|23.09|0
1741090200000|2025-03-04 12:10:00|24.71|23.21|24.85|23.35|24.86|23.36|24.51|23.01|0
1741090500000|2025-03-04 12:15:00|24.86|23.36|25.18|23.68|25.18|23.68|24.76|23.26|0
1741090800000|2025-03-04 12:20:00|25.17|23.67|25.48|23.98|25.57|24.07|25.09|23.59|0
1741091100000|2025-03-04 12:25:00|25.45|23.95|26.27|24.39|26.27|24.63|24.67|23.17|0
1741091400000|2025-03-04 12:30:00|26.28|24.4|26|24.12|26.31|24.44|25.9|24.02|0
1741091700000|2025-03-04 12:35:00|25.99|24.13|26.06|24.19|26.23|24.35|25.82|23.94|0
1741092000000|2025-03-04 12:40:00|26.05|24.18|25.98|24.1|26.15|24.27|25.83|23.95|0
1741092300000|2025-03-04 12:45:00|25.97|24.14|25.96|24.08|26.14|24.26|25.72|23.85|0
1741092600000|2025-03-04 12:50:00|25.94|24.07|26.2|24.32|26.24|24.36|25.82|23.95|0
1741092900000|2025-03-04 12:55:00|26.18|24.31|26.36|24.48|26.4|24.52|26.13|24.25|0
1741093200000|2025-03-04 13:00:00|26.34|24.47|26.66|24.79|26.72|24.84|26.21|24.33|0
1741093500000|2025-03-04 13:05:00|26.62|24.75|26.46|24.58|26.7|24.82|25.88|24.01|0
1741093800000|2025-03-04 13:10:00|26.51|24.64|26.61|24.73|26.62|24.74|26.38|24.5|0
1741094100000|2025-03-04 13:15:00|26.62|24.74|27.02|25.15|27.07|25.19|26.39|24.51|0
1741094400000|2025-03-04 13:20:00|27.04|25.16|26.95|25.08|27.08|25.2|26.83|24.96|0
1741094700000|2025-03-04 13:25:00|26.94|25.07|27.16|25.28|27.27|25.4|26.89|25.01|0
1741095000000|2025-03-04 13:30:00|27.15|25.3|26.79|24.91|27.17|25.3|26.64|24.76|0
1741095300000|2025-03-04 13:35:00|26.76|24.88|26.63|24.76|26.81|24.94|26.51|24.64|0
1741095600000|2025-03-04 13:40:00|26.65|24.77|26.54|24.66|26.73|24.85|26.42|24.54|0
1741095900000|2025-03-04 13:45:00|26.53|24.69|26.51|24.63|26.73|24.85|26.46|24.58|0
1741096200000|2025-03-04 13:50:00|26.5|24.62|26.47|24.59|26.74|24.86|26.37|24.5|0
1741096500000|2025-03-04 13:55:00|26.45|24.58|26.79|24.92|26.87|25|26.45|24.58|0
1741096800000|2025-03-04 14:00:00|26.82|24.94|26.27|24.4|26.83|24.96|26.16|24.28|0
1741097100000|2025-03-04 14:05:00|26.26|24.39|26.03|24.16|26.33|24.45|26.03|24.16|0
1741097400000|2025-03-04 14:10:00|26.05|24.17|25.83|23.96|26.7|24.83|25.78|23.9|0
1741097700000|2025-03-04 14:15:00|25.82|23.94|26.23|24.36|26.27|24.4|25.82|23.94|0
1741098000000|2025-03-04 14:20:00|26.28|24.41|26.22|24.34|26.45|24.57|26.18|24.3|0
1741098300000|2025-03-04 14:25:00|26.9|23.65|27.27|24.02|27.27|24.02|26.46|23.21|0
1741098600000|2025-03-04 14:30:00|26.58|24.7|27.22|25.12|27.55|25.45|26.47|24.59|0
1741098900000|2025-03-04 14:35:00|27.25|25.15|27.02|24.92|27.48|25.38|26.09|23.99|0
1741099200000|2025-03-04 14:40:00|27.04|24.94|28.19|26.09|28.72|26.62|26.48|24.38|0
1741099500000|2025-03-04 14:45:00|28.2|26.1|28.25|26.15|28.42|26.32|27.54|25.44|0
1741099800000|2025-03-04 14:50:00|28.22|26.12|29.1|27|29.35|27.25|28.16|26.06|0
1741100100000|2025-03-04 14:55:00|29.09|26.99|30.09|27.99|30.16|28.06|28.72|26.62|0
1741100400000|2025-03-04 15:00:00|30.13|28.03|30.18|28.08|30.7|28.6|29.88|27.78|0
1741100700000|2025-03-04 15:05:00|30.24|28.14|30.7|28.9|30.74|28.94|29.34|27.54|0
1741101000000|2025-03-04 15:10:00|30.78|28.98|30.59|28.79|31.04|29.24|30.18|28.38|0
1741101300000|2025-03-04 15:15:00|30.64|28.84|31.81|30.01|32.02|30.22|30.61|28.81|0
1741101600000|2025-03-04 15:20:00|31.75|29.95|31.96|30.16|32.49|30.69|31.05|29.25|0
1741101900000|2025-03-04 15:25:00|31.98|30.18|30.74|28.94|32.23|30.43|30.46|28.66|0
1741102200000|2025-03-04 15:30:00|30.8|29|30.03|28.23|30.93|29.13|29.64|27.84|0
1741102500000|2025-03-04 15:35:00|30.07|28.27|29.98|28.18|30.19|28.39|29.52|27.72|0
1741102800000|2025-03-04 15:40:00|30.03|28.23|30.09|28.29|30.82|29.02|29.97|28.17|0
1741103100000|2025-03-04 15:45:00|30.07|28.27|31.03|29.23|31.72|29.92|29.83|28.03|0
1741103400000|2025-03-04 15:50:00|31.02|29.22|31.3|29.5|31.45|29.65|30.79|28.99|0
1741103700000|2025-03-04 15:55:00|31.24|29.44|31.12|29.32|31.52|29.72|30.85|29.05|0
1741104000000|2025-03-04 16:00:00|31.14|29.34|31.57|29.77|31.89|30.09|30.89|29.09|0
1741104300000|2025-03-04 16:05:00|31.62|29.82|32.35|30.55|32.45|30.65|31.57|29.77|0
1741104600000|2025-03-04 16:10:00|32.27|30.47|30.91|29.11|32.35|30.55|30.86|29.06|0
1741104900000|2025-03-04 16:15:00|30.95|29.15|30.66|28.86|31.06|29.26|29.79|27.99|0
1741105200000|2025-03-04 16:20:00|30.68|28.88|30.83|29.03|30.97|29.17|30.2|28.4|0
1741105500000|2025-03-04 16:25:00|30.88|29.08|30.34|28.54|31.19|29.39|30.22|28.42|0
1741105800000|2025-03-04 16:30:00|30.09|28.29|29.95|28.15|30.12|28.32|29.57|27.77|0
1741106100000|2025-03-04 16:35:00|30|28.2|29.87|28.14|30.12|28.32|29.44|27.68|0
1741106400000|2025-03-04 16:40:00|29.88|28.16|28.99|27.27|29.97|28.25|28.89|27.16|0
1741106700000|2025-03-04 16:45:00|28.98|27.25|28.65|26.93|29.27|27.55|28.56|26.84|0
1741107000000|2025-03-04 16:50:00|28.67|26.94|28.53|26.81|29.12|27.4|28.3|26.58|0
1741107300000|2025-03-04 16:55:00|28.52|26.79|29.84|28.12|29.86|28.14|28.17|26.44|0
1741107600000|2025-03-04 17:00:00|29.83|28.1|28.27|26.55|29.83|28.1|28.14|26.42|0
1741107900000|2025-03-04 17:05:00|28.29|26.56|28.62|26.9|28.81|27.09|28.26|26.53|0
1741108200000|2025-03-04 17:10:00|28.64|26.91|28.3|26.57|28.64|26.91|28.07|26.34|0
1741108500000|2025-03-04 17:15:00|28.31|26.59|28.02|26.3|28.43|26.71|27.95|26.23|0
1741108800000|2025-03-04 17:20:00|28.04|26.31|27.62|25.89|28.29|26.56|27.47|25.74|0
1741109100000|2025-03-04 17:25:00|27.65|25.92|27.21|25.48|27.65|25.92|26.85|25.12|0
1741109400000|2025-03-04 17:30:00|27.28|25.55|27.38|25.65|27.83|26.11|27.25|25.53|0
1741109700000|2025-03-04 17:35:00|27.42|25.69|27.29|25.56|27.5|25.78|27.09|25.37|0
1741110000000|2025-03-04 17:40:00|27.33|25.61|27.51|25.79|27.88|26.16|27.08|25.35|0
1741110300000|2025-03-04 17:45:00|27.57|25.84|26.68|24.96|27.6|25.87|26.3|24.57|0
1741110600000|2025-03-04 17:50:00|26.71|24.99|26.96|25.24|27.54|25.81|26.7|24.97|0
1741110900000|2025-03-04 17:55:00|26.93|25.21|27.23|25.5|27.42|25.7|26.93|25.21|0
1741111200000|2025-03-04 18:00:00|27.3|25.51|27.04|25.32|27.46|25.73|26.79|25.06|0
1741111500000|2025-03-04 18:05:00|27.05|25.33|26.11|24.39|27.12|25.39|26.05|24.32|0
1741111800000|2025-03-04 18:10:00|26.16|24.43|25.72|23.99|26.66|24.94|25.34|23.61|0
1741112100000|2025-03-04 18:15:00|25.73|24.01|26.3|24.57|26.64|24.91|25.68|23.95|0
1741112400000|2025-03-04 18:20:00|26.23|24.5|26.66|24.94|26.93|25.2|26.2|24.48|0
1741112700000|2025-03-04 18:25:00|26.69|24.97|26.77|25.04|26.98|25.26|26.08|24.35|0
1741113000000|2025-03-04 18:30:00|26.81|25.09|26.35|24.63|27.07|25.34|26.34|24.62|0
1741113300000|2025-03-04 18:35:00|26.42|24.7|26.12|24.4|26.63|24.9|26.11|24.38|0
1741113600000|2025-03-04 18:40:00|26.08|24.36|25.92|24.19|26.16|24.44|25.68|23.95|0
1741113900000|2025-03-04 18:45:00|25.94|24.21|25.97|24.24|26.04|24.31|25.6|23.87|0
1741114200000|2025-03-04 18:50:00|25.93|24.2|25.59|23.87|26.1|24.38|25.47|23.75|0
1741114500000|2025-03-04 18:55:00|25.26|23.54|25.15|23.43|26.07|24.34|24.88|23.15|0
1741114800000|2025-03-04 19:00:00|25.18|23.45|24.49|22.77|25.2|23.47|24.38|22.65|0
1741115100000|2025-03-04 19:05:00|24.53|22.8|24.61|22.88|25.19|23.47|24.39|22.67|0
1741115400000|2025-03-04 19:10:00|24.6|22.87|24.89|23.16|25.06|23.33|24.55|22.82|0
1741115700000|2025-03-04 19:15:00|24.84|23.11|24.79|23.06|25.03|23.31|24.66|22.93|0
1741116000000|2025-03-04 19:20:00|24.77|23.05|24.32|22.6|24.82|23.1|24.19|22.46|0
1741116300000|2025-03-04 19:25:00|24.26|22.54|25.11|23.39|25.15|23.43|24.19|22.46|0
1741116600000|2025-03-04 19:30:00|24.99|23.27|25.25|23.53|25.41|23.69|24.94|23.22|0
1741116900000|2025-03-04 19:35:00|25.24|23.51|24.81|23.09|25.28|23.55|24.76|23.04|0
1741117200000|2025-03-04 19:40:00|24.84|23.11|24.25|22.53|25|23.28|24.14|22.41|0
1741117500000|2025-03-04 19:45:00|24.23|22.5|24.29|22.56|24.39|22.67|23.89|22.16|0
1741117800000|2025-03-04 19:50:00|24.26|22.54|24.2|22.47|24.33|22.6|23.96|22.24|0
1741118100000|2025-03-04 19:55:00|24.24|22.51|23.9|22.17|24.24|22.51|23.77|22.05|0
1741118400000|2025-03-04 20:00:00|23.95|22.22|24.09|22.37|24.25|22.52|23.55|21.82|0
1741118700000|2025-03-04 20:05:00|24.12|22.4|23.82|22.09|24.23|22.51|23.68|21.96|0
1741119000000|2025-03-04 20:10:00|23.88|22.16|23.62|21.89|24.4|22.68|23.46|21.74|0
1741119300000|2025-03-04 20:15:00|23.63|21.91|23.37|21.65|23.87|22.14|23.32|21.6|0
1741119600000|2025-03-04 20:20:00|23.34|21.61|22.73|21.01|23.4|21.67|22.7|20.97|0
1741119900000|2025-03-04 20:25:00|22.77|21.04|23.38|21.66|23.44|21.72|22.76|21.03|0
1741120200000|2025-03-04 20:30:00|23.42|21.69|24.41|22.68|25.11|23.38|23.36|21.63|0
1741120500000|2025-03-04 20:35:00|24.37|22.64|24.95|23.22|24.95|23.22|24.19|22.47|0
1741120800000|2025-03-04 20:40:00|25|23.27|24.96|23.23|25.53|23.81|24.75|23.03|0
1741121100000|2025-03-04 20:45:00|24.82|23.09|25.8|24|25.94|24.14|24.63|22.91|0
1741121400000|2025-03-04 20:50:00|26.16|24.36|27.18|25.38|27.87|26.07|25.65|23.85|0
1741121700000|2025-03-04 20:55:00|27.03|25.23|27.14|25.34|27.37|25.57|26.85|25.05|0
1741122000000|2025-03-04 21:00:00|26.63|24.83|26.49|24.69|26.97|25.17|25.9|24.1|0
1741122300000|2025-03-04 21:05:00|26.5|24.7|26.16|24.36|26.62|24.82|26.01|24.21|0
1741122600000|2025-03-04 21:10:00|26.25|24.45|25.87|24.07|26.37|24.57|25.46|23.66|0
1741122900000|2025-03-04 21:15:00|25.92|24.12|25.27|23.47|26.09|24.29|25.26|23.46|0
1741123200000|2025-03-04 21:20:00|25.26|23.46|24.54|22.74|25.5|23.7|24.4|22.6|0
1741123500000|2025-03-04 21:25:00|24.55|22.75|24.74|23.02|24.76|23.03|24.35|22.62|0
1741123800000|2025-03-04 21:30:00|24.73|23|25.15|23.42|25.17|23.44|24.63|22.91|0
1741124100000|2025-03-04 21:35:00|25.14|23.41|25.48|23.76|25.48|23.76|24.94|23.22|0
1741124400000|2025-03-04 21:40:00|25.46|23.74|25.38|23.65|25.72|23.99|25.25|23.53|0
1741124700000|2025-03-04 21:45:00|25.37|23.64|25.02|23.3|25.39|23.66|24.97|23.24|0
1741125000000|2025-03-04 21:50:00|25.01|23.28|25.18|23.46|25.25|23.52|24.97|23.25|0
1741125300000|2025-03-04 21:55:00|25.81|22.82|25.69|22.7|25.81|22.82|25.59|22.6|0
1741125600000|2025-03-04 22:00:00|25.7|22.71|25.95|22.96|27.36|24.37|25.66|22.67|0
1741125900000|2025-03-04 22:05:00|25.96|22.97|25.95|22.96|25.99|23|25.93|22.94|0
1741126200000|2025-03-04 22:10:00|25.96|22.97|25.97|22.98|26.01|23.02|25.95|22.96|0
1741126500000|2025-03-04 22:15:00|25.99|23|25.97|22.98|26.01|23.02|25.97|22.98|0
1741126800000|2025-03-04 22:20:00|26.01|23.02|26.02|23.03|26.04|23.05|25.97|22.98|0
1741127100000|2025-03-04 22:25:00|26.01|23.02|25.99|23|26.03|23.04|25.97|22.98|0
1741127400000|2025-03-04 22:30:00|25.98|22.99|25.99|23|25.99|23|25.97|22.98|0
1741127700000|2025-03-04 22:35:00|25.98|22.99|25.95|22.96|25.98|22.99|25.93|22.94|0
1741128000000|2025-03-04 22:40:00|25.94|22.95|25.88|22.89|25.95|22.96|25.86|22.87|0
1741128300000|2025-03-04 22:45:00|25.86|22.87|25.85|22.86|25.89|22.9|25.83|22.84|0
1741128600000|2025-03-04 22:50:00|25.86|22.87|25.8|22.81|25.86|22.87|25.79|22.8|0
1741128900000|2025-03-04 22:55:00|25.81|22.82|25.64|22.65|25.85|22.86|25.63|22.64|0
1741129200000|2025-03-04 23:00:00|25.76|22.77|25.42|22.43|26.01|23.02|25.42|22.43|0
1741129500000|2025-03-04 23:05:00|25.44|22.45|25.47|22.48|25.63|22.64|25.41|22.42|0
1741129800000|2025-03-04 23:10:00|25.49|22.5|25.49|22.5|25.52|22.53|25.38|22.39|0
1741130100000|2025-03-04 23:15:00|25.5|22.51|25.61|22.62|25.68|22.69|25.47|22.48|0
1741130400000|2025-03-04 23:20:00|25.63|22.64|25.73|22.74|25.73|22.74|25.6|22.61|0
1741130700000|2025-03-04 23:25:00|25.72|22.73|25.34|22.35|25.73|22.74|25.33|22.34|0
1741131000000|2025-03-04 23:30:00|25.35|22.36|25.38|22.39|25.4|22.41|25.24|22.25|0
1741131300000|2025-03-04 23:35:00|25.36|22.37|25.43|22.44|25.45|22.46|25.31|22.32|0
1741131600000|2025-03-04 23:40:00|25.41|22.42|25.5|22.51|25.55|22.56|25.32|22.33|0
1741131900000|2025-03-04 23:45:00|25.49|22.5|25.55|22.56|25.66|22.67|25.44|22.45|0
1741132200000|2025-03-04 23:50:00|25.54|22.55|25.6|22.61|25.61|22.62|25.49|22.5|0
1741132500000|2025-03-04 23:55:00|25.59|22.6|25.42|22.43|25.64|22.65|25.41|22.42|0
1741132800000|2025-03-05 00:00:00|25.43|22.44|25.39|22.4|25.57|22.58|25.36|22.37|0
1741133100000|2025-03-05 00:05:00|25.34|22.35|25.35|22.36|25.56|22.57|25.29|22.3|0
1741133400000|2025-03-05 00:10:00|25.34|22.35|25.48|22.49|25.54|22.55|25.32|22.33|0
1741133700000|2025-03-05 00:15:00|25.54|22.55|25.63|22.64|25.71|22.72|25.45|22.46|0
1741134000000|2025-03-05 00:20:00|25.64|22.65|25.83|22.84|25.9|22.91|25.63|22.64|0
1741134300000|2025-03-05 00:25:00|25.84|22.85|25.8|22.81|26.06|23.07|25.8|22.81|0
1741134600000|2025-03-05 00:30:00|25.78|22.79|26.02|23.03|26.07|23.08|25.72|22.73|0
1741134900000|2025-03-05 00:35:00|26.03|23.04|26.29|23.3|26.32|23.33|26.02|23.03|0
1741135200000|2025-03-05 00:40:00|26.33|23.34|25.9|22.91|26.39|23.4|25.88|22.89|0
1741135500000|2025-03-05 00:45:00|25.88|22.89|25.97|22.98|25.99|23|25.71|22.72|0
1741135800000|2025-03-05 00:50:00|25.98|22.99|25.85|22.86|26|23.01|25.83|22.84|0
1741136100000|2025-03-05 00:55:00|25.84|22.85|25.79|22.8|25.93|22.94|25.73|22.74|0
1741136400000|2025-03-05 01:00:00|25.75|22.76|26.11|23.12|26.11|23.12|25.72|22.73|0
1741136700000|2025-03-05 01:05:00|26.07|23.08|25.86|22.87|26.19|23.2|25.82|22.83|0
1741137000000|2025-03-05 01:10:00|25.85|22.86|25.95|22.96|25.99|23|25.79|22.8|0
1741137300000|2025-03-05 01:15:00|25.94|22.95|25.74|24.02|25.94|24.14|25.2|22.83|0
1741137600000|2025-03-05 01:20:00|25.75|23.99|25.67|23.95|26.03|24.31|25.52|23.79|0
1741137900000|2025-03-05 01:25:00|25.68|23.94|25.71|23.99|25.87|24.15|25.51|23.79|0
1741138200000|2025-03-05 01:30:00|25.67|23.95|25.84|24.11|26.56|24.84|25.66|23.93|0
1741138500000|2025-03-05 01:35:00|25.82|24.09|25.7|23.98|25.82|24.09|25.59|23.86|0
1741138800000|2025-03-05 01:40:00|25.68|23.96|25.51|23.79|25.73|24|25.44|23.72|0
1741139100000|2025-03-05 01:45:00|25.52|23.8|25.51|23.78|25.6|23.88|25.45|23.73|0
1741139400000|2025-03-05 01:50:00|25.49|23.77|25.62|23.82|25.63|23.83|25.47|23.69|0
1741139700000|2025-03-05 01:55:00|25.63|23.83|25.94|24.14|25.97|24.17|25.58|23.78|0
1741140000000|2025-03-05 02:00:00|25.95|24.15|25.9|24.1|26.21|24.41|25.87|24.07|0
1741140300000|2025-03-05 02:05:00|25.88|24.08|26.13|24.33|26.23|24.43|25.84|24.04|0
1741140600000|2025-03-05 02:10:00|26.14|24.34|26.64|24.54|26.65|24.77|26.08|24.28|0
1741140900000|2025-03-05 02:15:00|26.66|24.56|26.47|24.37|26.74|24.64|26.35|24.25|0
1741141200000|2025-03-05 02:20:00|26.44|24.34|26.33|24.23|26.47|24.37|26.24|24.14|0
1741141500000|2025-03-05 02:25:00|26.32|24.22|26.59|24.49|26.69|24.59|26.32|24.22|0
1741141800000|2025-03-05 02:30:00|26.57|24.47|26.83|24.73|26.83|24.73|26.53|24.43|0
1741142100000|2025-03-05 02:35:00|26.82|24.72|26.44|24.34|26.87|24.77|26.4|24.3|0
1741142400000|2025-03-05 02:40:00|26.42|24.32|26.33|24.23|26.49|24.39|26.29|24.19|0
1741142700000|2025-03-05 02:45:00|26.32|24.22|26.32|24.22|26.42|24.32|26.23|24.13|0
1741143000000|2025-03-05 02:50:00|26.35|24.25|26.16|24.06|26.35|24.25|26.1|24|0
1741143300000|2025-03-05 02:55:00|26.15|24.05|26.55|24.45|26.56|24.46|26.13|24.03|0
1741143600000|2025-03-05 03:00:00|26.59|24.49|26.47|24.37|26.82|24.72|26.29|24.19|0
1741143900000|2025-03-05 03:05:00|26.48|24.38|26.08|23.98|26.52|24.42|25.91|23.81|0
1741144200000|2025-03-05 03:10:00|26.1|24|25.66|23.56|26.14|24.04|25.6|23.5|0
1741144500000|2025-03-05 03:15:00|25.65|23.55|25.61|23.51|25.85|23.75|25.6|23.5|0
1741144800000|2025-03-05 03:20:00|25.64|23.54|25.66|23.56|25.71|23.61|25.58|23.48|0
1741145100000|2025-03-05 03:25:00|25.63|23.53|25.7|23.6|25.71|23.61|25.59|23.49|0
1741145400000|2025-03-05 03:30:00|25.71|23.61|25.8|23.7|25.84|23.74|25.58|23.48|0
1741145700000|2025-03-05 03:35:00|25.81|23.71|26.16|24.06|26.19|24.09|25.79|23.69|0
1741146000000|2025-03-05 03:40:00|26.17|24.07|25.98|24.18|26.17|24.29|25.86|23.93|0
1741146300000|2025-03-05 03:45:00|26.01|24.21|25.61|23.81|26.11|24.31|25.44|23.64|0
1741146600000|2025-03-05 03:50:00|25.62|23.82|25.62|23.82|25.73|23.93|25.55|23.75|0
1741146900000|2025-03-05 03:55:00|25.63|23.83|25.43|23.63|25.63|23.83|25.34|23.54|0
1741147200000|2025-03-05 04:00:00|25.44|23.64|25.28|23.78|25.62|23.82|25.21|23.54|0
1741147500000|2025-03-05 04:05:00|25.27|23.77|25.04|23.54|25.35|23.85|25.02|23.52|0
1741147800000|2025-03-05 04:10:00|25.08|23.58|25.11|23.61|25.17|23.67|25.08|23.58|0
1741148100000|2025-03-05 04:15:00|25.12|23.62|25.21|23.71|25.24|23.74|25.08|23.58|0
1741148400000|2025-03-05 04:20:00|25.2|23.7|25.3|23.8|25.35|23.85|25.14|23.64|0
1741148700000|2025-03-05 04:25:00|25.28|23.78|25.32|23.82|25.36|23.86|25.24|23.74|0
1741149000000|2025-03-05 04:30:00|25.36|23.86|25.41|23.91|25.43|23.93|25.32|23.82|0
1741149300000|2025-03-05 04:35:00|25.43|23.93|25.32|23.82|25.44|23.94|25.31|23.81|0
1741149600000|2025-03-05 04:40:00|25.31|23.81|25.36|23.86|25.4|23.9|25.31|23.81|0
1741149900000|2025-03-05 04:45:00|25.37|23.87|25.38|23.88|25.44|23.94|25.34|23.84|0
1741150200000|2025-03-05 04:50:00|25.4|23.9|25.41|23.91|25.43|23.93|25.34|23.84|0
1741150500000|2025-03-05 04:55:00|25.39|23.89|25.35|23.85|25.39|23.89|25.33|23.83|0
1741150800000|2025-03-05 05:00:00|25.34|23.84|25.31|23.81|25.4|23.9|25.26|23.76|0
1741151100000|2025-03-05 05:05:00|25.3|23.8|25.23|23.73|25.31|23.81|25.23|23.73|0
1741151400000|2025-03-05 05:10:00|25.24|23.74|25.38|23.88|25.4|23.9|25.24|23.74|0
1741151700000|2025-03-05 05:15:00|25.39|23.89|25.6|24.1|25.65|24.15|25.39|23.89|0
1741152000000|2025-03-05 05:20:00|25.59|24.09|25.59|24.09|25.76|24.26|25.56|24.06|0
1741152300000|2025-03-05 05:25:00|25.58|24.08|25.77|24.27|25.77|24.27|25.57|24.07|0
1741152600000|2025-03-05 05:30:00|25.82|24.32|25.67|24.17|25.82|24.32|25.64|24.14|0
1741152900000|2025-03-05 05:35:00|25.66|24.16|25.54|24.04|25.67|24.17|25.54|24.04|0
1741153200000|2025-03-05 05:40:00|25.55|24.05|25.44|23.94|25.55|24.05|25.4|23.9|0
1741153500000|2025-03-05 05:45:00|25.43|23.93|25.4|23.9|25.44|23.94|25.36|23.86|0
1741153800000|2025-03-05 05:50:00|25.39|23.89|25.32|23.82|25.43|23.93|25.29|23.79|0
1741154100000|2025-03-05 05:55:00|25.31|23.81|25.32|23.82|25.39|23.89|25.31|23.81|0
1741154400000|2025-03-05 06:00:00|25.33|23.83|25.37|23.87|25.38|23.88|25.3|23.8|0
1741154700000|2025-03-05 06:05:00|25.38|23.88|25.33|23.83|25.41|23.91|25.28|23.78|0
1741155000000|2025-03-05 06:10:00|25.35|23.85|25.19|23.69|25.37|23.87|25.18|23.68|0
1741155300000|2025-03-05 06:15:00|25.21|23.71|25.39|23.89|25.4|23.9|25.2|23.7|0
1741155600000|2025-03-05 06:20:00|25.4|23.9|25.53|24.03|25.56|24.06|25.35|23.85|0
1741155900000|2025-03-05 06:25:00|25.52|24.02|25.69|24.19|25.74|24.24|25.52|24.02|0
1741156200000|2025-03-05 06:30:00|25.66|24.16|25.68|24.18|25.76|24.26|25.61|24.11|0
1741156500000|2025-03-05 06:35:00|25.66|24.16|25.57|24.07|25.68|24.18|25.44|23.94|0
1741156800000|2025-03-05 06:40:00|25.56|24.06|25.45|23.95|25.56|24.06|25.34|23.84|0
1741157100000|2025-03-05 06:45:00|25.43|23.93|25.45|23.95|25.5|24|25.37|23.87|0
1741157400000|2025-03-05 06:50:00|25.44|23.94|25.27|23.77|25.46|23.96|25.26|23.76|0
1741157700000|2025-03-05 06:55:00|25.28|23.78|25.36|23.86|25.38|23.88|25.23|23.73|0
1741158000000|2025-03-05 07:00:00|25.31|23.81|25.33|23.83|25.36|23.86|25.03|23.53|0
1741158300000|2025-03-05 07:05:00|25.36|23.86|25.28|23.78|25.39|23.89|25.16|23.66|0
1741158600000|2025-03-05 07:10:00|25.27|23.77|25.44|23.94|25.52|24.02|25.27|23.77|0
1741158900000|2025-03-05 07:15:00|25.45|23.95|25.45|23.95|25.5|24|25.36|23.86|0
1741159200000|2025-03-05 07:20:00|25.46|23.96|24.94|23.44|25.46|23.96|24.9|23.4|0
1741159500000|2025-03-05 07:25:00|24.92|23.42|24.92|23.42|25.02|23.52|24.86|23.36|0
1741159800000|2025-03-05 07:30:00|24.94|23.44|24.95|23.45|25.05|23.55|24.92|23.42|0
1741160100000|2025-03-05 07:35:00|24.96|23.46|24.96|23.46|24.98|23.48|24.86|23.36|0
1741160400000|2025-03-05 07:40:00|24.99|23.49|25.02|23.52|25.13|23.63|24.95|23.45|0
1741160700000|2025-03-05 07:45:00|25.03|23.53|24.96|23.46|25.1|23.6|24.9|23.4|0
1741161000000|2025-03-05 07:50:00|24.95|23.45|25.06|23.56|25.13|23.63|24.95|23.45|0
1741161300000|2025-03-05 07:55:00|25.08|23.58|25.1|23.6|25.12|23.62|24.87|23.37|0
1741161600000|2025-03-05 08:00:00|25.11|23.61|25.17|23.67|25.27|23.77|25.06|23.56|0
1741161900000|2025-03-05 08:05:00|25.16|23.66|25.32|23.82|25.32|23.82|25.05|23.55|0
1741162200000|2025-03-05 08:10:00|25.34|23.84|25.06|23.56|25.35|23.85|25.04|23.54|0
1741162500000|2025-03-05 08:15:00|25.04|23.54|24.63|23.13|25.07|23.57|24.61|23.11|0
1741162800000|2025-03-05 08:20:00|24.61|23.11|24.68|23.18|24.78|23.28|24.59|23.09|0
1741163100000|2025-03-05 08:25:00|24.7|23.2|24.38|22.88|24.78|23.28|24.37|22.87|0
1741163400000|2025-03-05 08:30:00|24.37|22.87|24.63|23.13|24.66|23.16|24.35|22.85|0
1741163700000|2025-03-05 08:35:00|24.62|23.12|24.76|23.26|24.95|23.45|24.54|23.04|0
1741164000000|2025-03-05 08:40:00|24.75|23.25|24.77|23.27|24.88|23.38|24.71|23.21|0
1741164300000|2025-03-05 08:45:00|24.76|23.26|24.95|23.45|25.03|23.53|24.73|23.23|0
1741164600000|2025-03-05 08:50:00|24.97|23.47|24.91|23.41|25.08|23.58|24.89|23.39|0
1741164900000|2025-03-05 08:55:00|24.9|23.4|24.96|23.46|25.11|23.61|24.9|23.4|0
1741165200000|2025-03-05 09:00:00|24.99|23.49|25.08|23.58|25.17|23.67|24.96|23.46|0
1741165500000|2025-03-05 09:05:00|25.1|23.6|24.87|23.37|25.16|23.66|24.85|23.35|0
1741165800000|2025-03-05 09:10:00|24.88|23.38|24.74|23.24|24.92|23.42|24.7|23.2|0
1741166100000|2025-03-05 09:15:00|24.72|23.22|24.77|23.27|24.89|23.39|24.7|23.2|0
1741166400000|2025-03-05 09:20:00|24.76|23.26|24.39|22.89|24.76|23.26|24.34|22.84|0
1741166700000|2025-03-05 09:25:00|24.35|22.85|24.33|22.83|24.4|22.9|24.23|22.73|0
1741167000000|2025-03-05 09:30:00|24.32|22.82|24.24|22.74|24.35|22.85|24.17|22.67|0
1741167300000|2025-03-05 09:35:00|24.23|22.73|24.28|22.78|24.32|22.82|24.13|22.63|0
1741167600000|2025-03-05 09:40:00|24.27|22.77|24.1|22.6|24.33|22.83|24.1|22.6|0
1741167900000|2025-03-05 09:45:00|24.09|22.59|24.01|22.51|24.16|22.66|23.93|22.43|0
1741168200000|2025-03-05 09:50:00|24|22.5|24.17|22.67|24.17|22.67|23.95|22.45|0
1741168500000|2025-03-05 09:55:00|24.18|22.68|24.16|22.66|24.27|22.77|24.12|22.62|0
1741168800000|2025-03-05 10:00:00|24.15|22.65|24.27|22.77|24.3|22.8|24.04|22.54|0
1741169100000|2025-03-05 10:05:00|24.26|22.76|24.17|22.67|24.27|22.77|23.99|22.49|0
1741169400000|2025-03-05 10:10:00|24.18|22.68|24.57|23.07|24.73|23.23|24.15|22.65|0
1741169700000|2025-03-05 10:15:00|24.53|23.03|24.65|23.15|24.83|23.33|24.52|23.02|0
1741170000000|2025-03-05 10:20:00|24.66|23.16|24.84|23.34|24.85|23.35|24.65|23.15|0
1741170300000|2025-03-05 10:25:00|24.83|23.33|24.96|23.46|25.01|23.51|24.78|23.28|0
1741170600000|2025-03-05 10:30:00|24.97|23.47|24.87|23.37|24.98|23.48|24.76|23.26|0
1741170900000|2025-03-05 10:35:00|24.88|23.38|24.64|23.14|24.88|23.38|24.63|23.13|0
1741171200000|2025-03-05 10:40:00|24.62|23.12|24.59|23.09|24.69|23.19|24.53|23.03|0
1741171500000|2025-03-05 10:45:00|24.61|23.11|24.75|23.25|24.75|23.25|24.42|22.92|0
1741171800000|2025-03-05 10:50:00|24.77|23.27|24.83|23.33|24.87|23.37|24.69|23.19|0
1741172100000|2025-03-05 10:55:00|24.84|23.34|24.97|23.47|25.01|23.51|24.84|23.34|0
1741172400000|2025-03-05 11:00:00|24.95|23.45|25|23.5|25.14|23.64|24.91|23.41|0
1741172700000|2025-03-05 11:05:00|24.97|23.47|25|23.5|25.19|23.69|24.97|23.47|0
1741173000000|2025-03-05 11:10:00|24.98|23.48|25.03|23.53|25.14|23.64|24.88|23.38|0
1741173300000|2025-03-05 11:15:00|25.01|23.51|25.02|23.52|25.08|23.58|24.91|23.41|0
1741173600000|2025-03-05 11:20:00|24.99|23.49|25.06|23.56|25.11|23.61|24.87|23.37|0
1741173900000|2025-03-05 11:25:00|25.07|23.57|24.99|23.49|25.15|23.65|24.92|23.42|0
1741174200000|2025-03-05 11:30:00|25|23.5|25.08|23.58|25.08|23.58|24.87|23.37|0
1741174500000|2025-03-05 11:35:00|25.06|23.56|24.98|23.48|25.16|23.66|24.97|23.47|0
1741174800000|2025-03-05 11:40:00|24.97|23.47|24.95|23.45|25.08|23.58|24.92|23.42|0
1741175100000|2025-03-05 11:45:00|24.96|23.46|24.95|23.45|25.02|23.52|24.9|23.4|0
1741175400000|2025-03-05 11:50:00|24.94|23.44|26.2|24.7|26.4|24.9|24.94|23.44|0
1741175700000|2025-03-05 11:55:00|26.21|24.71|25.69|24.19|26.29|24.79|25.65|24.15|0
1741176000000|2025-03-05 12:00:00|25.61|24.11|25.47|23.97|25.69|24.19|25.04|23.54|0
1741176300000|2025-03-05 12:05:00|25.5|24|25.21|23.71|25.56|24.06|25.14|23.64|0
1741176600000|2025-03-05 12:10:00|25.22|23.72|25.39|23.89|25.48|23.98|25.05|23.55|0
1741176900000|2025-03-05 12:15:00|25.42|23.92|25.98|24.48|26|24.5|25.39|23.89|0
1741177200000|2025-03-05 12:20:00|25.94|24.44|26.29|24.79|26.72|25.22|25.92|24.42|0
1741177500000|2025-03-05 12:25:00|26.28|24.78|26.22|24.72|26.43|24.93|26.18|24.68|0
1741177800000|2025-03-05 12:30:00|26.23|24.73|26.03|24.53|26.28|24.78|25.97|24.47|0
1741178100000|2025-03-05 12:35:00|26.04|24.54|25.94|24.44|26.08|24.58|25.87|24.37|0
1741178400000|2025-03-05 12:40:00|25.95|24.45|25.84|24.34|25.99|24.49|25.81|24.31|0
1741178700000|2025-03-05 12:45:00|25.81|24.31|26.29|24.79|26.47|24.97|25.79|24.29|0
1741179000000|2025-03-05 12:50:00|26.3|24.8|26.31|24.81|26.34|24.84|26.11|24.61|0
1741179300000|2025-03-05 12:55:00|26.33|24.83|26.48|24.98|26.57|25.07|26.29|24.79|0
1741179600000|2025-03-05 13:00:00|26.42|24.92|25.76|24.26|26.6|25.1|25.64|24.14|0
1741179900000|2025-03-05 13:05:00|25.82|24.32|26.06|24.56|26.31|24.81|25.75|24.25|0
1741180200000|2025-03-05 13:10:00|26.03|24.53|26.15|24.65|26.25|24.75|25.8|24.3|0
1741180500000|2025-03-05 13:15:00|26.14|24.64|26.57|25.07|26.92|25.42|26.14|24.64|0
1741180800000|2025-03-05 13:20:00|26.58|25.08|26.52|25.02|26.71|25.21|26.39|24.89|0
1741181100000|2025-03-05 13:25:00|26.49|24.99|27.11|25.61|27.38|25.88|26.44|24.94|0
1741181400000|2025-03-05 13:30:00|27.09|25.59|26.62|25.12|27.11|25.61|26.58|25.08|0
1741181700000|2025-03-05 13:35:00|26.61|25.11|27.03|25.53|27.06|25.56|26.61|25.11|0
1741182000000|2025-03-05 13:40:00|27.04|25.54|27.25|25.75|27.25|25.75|26.7|25.2|0
1741182300000|2025-03-05 13:45:00|27.26|25.76|27.04|25.54|27.26|25.76|26.73|25.23|0
1741182600000|2025-03-05 13:50:00|27.02|25.52|26.8|25.3|27.12|25.62|26.76|25.26|0
1741182900000|2025-03-05 13:55:00|26.79|25.29|27.13|25.63|27.17|25.67|26.79|25.29|0
1741183200000|2025-03-05 14:00:00|27.12|25.62|27.57|26.07|27.61|26.11|27.12|25.62|0
1741183500000|2025-03-05 14:05:00|27.56|26.06|27.38|25.88|27.58|26.08|27.21|25.71|0
1741183800000|2025-03-05 14:10:00|27.4|25.9|26.89|25.39|27.47|25.97|26.88|25.38|0
1741184100000|2025-03-05 14:15:00|26.87|25.37|26.79|25.29|26.87|25.37|26.5|25|0
1741184400000|2025-03-05 14:20:00|26.82|25.32|27.11|25.61|27.12|25.62|26.79|25.29|0
1741184700000|2025-03-05 14:25:00|27.69|25.09|27.77|25.17|27.88|25.28|27.38|24.78|0
1741185000000|2025-03-05 14:30:00|27.22|25.72|26.69|25.19|27.36|25.86|26.65|25.15|0
1741185300000|2025-03-05 14:35:00|26.67|25.17|27|25.5|27.68|26.18|26.51|25.01|0
1741185600000|2025-03-05 14:40:00|26.97|25.47|26.63|25.13|27.21|25.71|26.41|24.91|0
1741185900000|2025-03-05 14:45:00|26.58|25.08|27.35|25.85|27.36|25.86|26.32|24.82|0
1741186200000|2025-03-05 14:50:00|27.37|25.87|27.36|25.86|27.49|25.99|26.45|24.95|0
1741186500000|2025-03-05 14:55:00|27.4|25.9|27.7|26.2|28.7|27.2|27.18|25.68|0
1741186800000|2025-03-05 15:00:00|27.16|25.66|25.9|24.03|27.17|25.67|25.64|23.76|0
1741187100000|2025-03-05 15:05:00|25.86|23.99|25.85|23.98|26.19|24.31|25.52|23.65|0
1741187400000|2025-03-05 15:10:00|25.87|23.99|25.97|24.09|26.33|24.45|25.46|23.59|0
1741187700000|2025-03-05 15:15:00|25.96|24.08|26.68|24.81|26.82|24.94|25.9|24.03|0
1741188000000|2025-03-05 15:20:00|26.69|24.82|27.1|25.23|27.51|25.63|26.51|24.64|0
1741188300000|2025-03-05 15:25:00|27.2|25.32|27.06|25.18|27.29|25.42|26.69|24.81|0
1741188600000|2025-03-05 15:30:00|26.98|25.11|26.62|24.74|27.25|25.37|26.38|24.51|0
1741188900000|2025-03-05 15:35:00|26.66|24.75|26.18|24.3|26.7|24.83|25.89|24.02|0
1741189200000|2025-03-05 15:40:00|26.14|24.26|26.1|24.23|26.87|25|25.99|24.12|0
1741189500000|2025-03-05 15:45:00|26.14|24.27|26.44|24.57|26.61|24.73|25.72|23.85|0
1741189800000|2025-03-05 15:50:00|26.46|24.59|26.04|24.17|26.91|25.04|26|24.13|0
1741190100000|2025-03-05 15:55:00|26.03|24.15|26.31|24.44|26.37|24.49|25.8|23.92|0
1741190400000|2025-03-05 16:00:00|26.36|24.48|26.74|24.87|27.01|25.14|26.35|24.47|0
1741190700000|2025-03-05 16:05:00|26.72|24.84|27.06|25.19|27.19|25.32|26.66|24.78|0
1741191000000|2025-03-05 16:10:00|27.08|25.2|27.44|25.56|28.12|26.25|27.05|25.18|0
1741191300000|2025-03-05 16:15:00|27.48|25.61|27.77|25.89|28.03|26.15|27.35|25.48|0
1741191600000|2025-03-05 16:20:00|27.78|25.91|27.84|25.96|28.16|26.28|27.51|25.63|0
1741191900000|2025-03-05 16:25:00|27.81|25.94|28.03|26.15|28.59|26.71|27.74|25.86|0
1741192200000|2025-03-05 16:30:00|28.09|26.21|28.79|26.92|28.88|27.01|28.09|26.21|0
1741192500000|2025-03-05 16:35:00|28.73|26.86|28.32|26.44|28.88|27.01|28.08|26.21|0
1741192800000|2025-03-05 16:40:00|28.3|26.43|28.84|27.34|28.95|27.45|28.2|26.43|0
1741193100000|2025-03-05 16:45:00|28.79|27.29|28.61|27.11|29.05|27.55|28.48|26.98|0
1741193400000|2025-03-05 16:50:00|28.69|27.19|28.46|26.96|29.02|27.52|28.39|26.89|0
1741193700000|2025-03-05 16:55:00|28.45|26.95|27.52|25.64|28.54|27.01|26.99|25.2|0
1741194000000|2025-03-05 17:00:00|27.55|25.67|27.03|25.15|27.55|25.67|26.62|24.74|0
1741194300000|2025-03-05 17:05:00|27.01|25.13|26.69|24.82|27.07|25.2|26.68|24.8|0
1741194600000|2025-03-05 17:10:00|26.71|24.83|26.82|24.94|26.9|25.03|26.43|24.55|0
1741194900000|2025-03-05 17:15:00|26.8|24.93|27.22|25.35|27.33|25.46|26.46|24.59|0
1741195200000|2025-03-05 17:20:00|27.2|25.32|26|24.12|27.29|25.42|25.96|24.09|0
1741195500000|2025-03-05 17:25:00|26.03|24.13|25.72|23.84|26.44|24.57|25.7|23.83|0
1741195800000|2025-03-05 17:30:00|25.7|23.83|25|23.5|25.8|24.05|24.98|23.48|0
1741196100000|2025-03-05 17:35:00|25.02|23.52|24.89|23.39|25.46|23.96|24.83|23.33|0
1741196400000|2025-03-05 17:40:00|24.87|23.37|24.9|23.4|25.07|23.57|24.77|23.27|0
1741196700000|2025-03-05 17:45:00|24.91|23.41|24.88|23.38|25.52|24.02|24.86|23.36|0
1741197000000|2025-03-05 17:50:00|24.86|23.36|24.64|23.14|25.17|23.67|24.36|22.86|0
1741197300000|2025-03-05 17:55:00|24.67|23.17|24.29|22.79|24.69|23.19|24.21|22.71|0
1741197600000|2025-03-05 18:00:00|24.3|22.8|24|22.5|24.74|23.24|23.9|22.4|0
1741197900000|2025-03-05 18:05:00|24.09|22.59|25.4|23.53|25.65|23.78|23.82|22.32|0
1741198200000|2025-03-05 18:10:00|25.44|23.57|24.85|22.98|25.44|23.57|24.5|22.62|0
1741198500000|2025-03-05 18:15:00|24.84|22.97|24.68|22.81|25.04|23.17|24.52|22.65|0
1741198800000|2025-03-05 18:20:00|24.74|22.86|24.67|22.79|24.91|23.04|24.49|22.61|0
1741199100000|2025-03-05 18:25:00|24.66|22.78|24.69|23.19|24.9|23.4|24.43|22.78|0
1741199400000|2025-03-05 18:30:00|24.79|23.29|24.95|23.45|25.39|23.89|24.52|23.02|0
1741199700000|2025-03-05 18:35:00|24.91|23.41|24.78|23.28|25.2|23.7|24.72|23.22|0
1741200000000|2025-03-05 18:40:00|24.75|23.25|25.2|23.7|25.29|23.79|24.75|23.25|0
1741200300000|2025-03-05 18:45:00|25.17|23.67|24.56|23.06|25.17|23.67|24.47|22.97|0
1741200600000|2025-03-05 18:50:00|24.55|23.05|24.39|22.89|24.62|23.12|24.12|22.62|0
1741200900000|2025-03-05 18:55:00|24.38|22.88|23.43|21.93|24.41|22.91|23.4|21.9|0
1741201200000|2025-03-05 19:00:00|23.47|21.97|22.95|21.45|23.92|22.42|22.92|21.42|0
1741201500000|2025-03-05 19:05:00|22.94|21.44|22.14|20.64|23.13|21.63|22.14|20.64|0
1741201800000|2025-03-05 19:10:00|22.15|20.65|22.11|20.61|22.34|20.84|21.98|20.48|0
1741202100000|2025-03-05 19:15:00|22.07|20.57|22.68|21.18|22.69|21.19|21.92|20.42|0
1741202400000|2025-03-05 19:20:00|22.64|21.14|22.13|20.63|22.82|21.32|22.07|20.57|0
1741202700000|2025-03-05 19:25:00|22.09|20.59|22.65|21.15|22.67|21.17|22.09|20.59|0
1741203000000|2025-03-05 19:30:00|22.61|21.11|22.47|20.97|22.64|21.14|22.34|20.84|0
1741203300000|2025-03-05 19:35:00|22.46|20.96|22.54|21.04|22.99|21.49|22.31|20.81|0
1741203600000|2025-03-05 19:40:00|22.51|21.01|22.58|21.08|22.67|21.17|22.27|20.77|0
1741203900000|2025-03-05 19:45:00|22.55|21.05|22.22|20.72|22.69|21.19|22.18|20.68|0
1741204200000|2025-03-05 19:50:00|22.2|20.7|22.18|20.68|22.41|20.91|22.11|20.61|0
1741204500000|2025-03-05 19:55:00|22.19|20.69|22.34|20.84|22.38|20.88|21.82|20.32|0
1741204800000|2025-03-05 20:00:00|22.36|20.86|21.75|20.25|22.4|20.9|21.58|20.08|0
1741205100000|2025-03-05 20:05:00|21.73|20.23|21.58|20.08|21.88|20.38|21.49|19.99|0
1741205400000|2025-03-05 20:10:00|21.65|20.15|21.6|20.1|21.79|20.29|21.55|20.05|0
1741205700000|2025-03-05 20:15:00|21.62|20.12|22.6|20.73|22.84|21.23|21.53|20.03|0
1741206000000|2025-03-05 20:20:00|22.53|20.66|22.7|20.82|23.06|21.19|22.44|20.56|0
1741206300000|2025-03-05 20:25:00|22.71|20.84|22.19|20.31|22.77|20.9|22.09|20.22|0
1741206600000|2025-03-05 20:30:00|22.23|20.36|22.4|20.9|22.72|21.14|22.15|20.34|0
1741206900000|2025-03-05 20:35:00|22.38|20.88|22.32|20.82|22.68|21.18|22.28|20.78|0
1741207200000|2025-03-05 20:40:00|22.3|20.8|22.17|20.67|22.43|20.93|22.08|20.58|0
1741207500000|2025-03-05 20:45:00|22.21|20.71|22.48|20.98|22.67|21.17|22.19|20.69|0
1741207800000|2025-03-05 20:50:00|22.66|21.16|22.23|20.73|23.31|21.81|22.1|20.6|0
1741208100000|2025-03-05 20:55:00|22.37|20.87|22.54|21.04|22.64|21.14|22.18|20.68|0
1741208400000|2025-03-05 21:00:00|22.5|21|22.58|21.08|22.73|21.23|22.45|20.95|0
1741208700000|2025-03-05 21:05:00|22.59|21.09|22.65|21.15|22.95|21.45|22.45|20.95|0
1741209000000|2025-03-05 21:10:00|22.64|21.14|22.78|21.28|22.82|21.32|22.6|21.1|0
1741209300000|2025-03-05 21:15:00|22.75|21.25|22.51|21.01|22.77|21.27|22.44|20.94|0
1741209600000|2025-03-05 21:20:00|22.52|21.02|22.7|21.2|22.71|21.21|22.47|20.97|0
1741209900000|2025-03-05 21:25:00|22.71|21.21|22.57|21.07|22.74|21.24|22.57|21.07|0
1741210200000|2025-03-05 21:30:00|22.61|21.11|22.63|21.13|22.74|21.24|22.59|21.09|0
1741210500000|2025-03-05 21:35:00|22.66|21.16|22.59|21.09|22.66|21.16|22.59|21.09|0
1741210800000|2025-03-05 21:40:00|22.57|21.07|22.63|21.13|22.65|21.15|22.53|21.03|0
1741211100000|2025-03-05 21:45:00|22.64|21.14|22.71|21.21|22.8|21.3|22.6|21.1|0
1741211400000|2025-03-05 21:50:00|22.72|21.22|22.72|21.22|22.77|21.27|22.72|21.22|0
1741211700000|2025-03-05 21:55:00|23.27|20.67|23.3|20.7|23.4|20.8|23.22|20.62|0
1741212000000|2025-03-05 22:00:00|23.31|20.71|23.31|20.71|23.32|20.72|23.27|20.67|0
1741212300000|2025-03-05 22:05:00|23.3|20.7|23.28|20.68|23.3|20.7|23.28|20.68|0
1741212600000|2025-03-05 22:10:00|23.29|20.69|23.26|20.66|23.29|20.69|23.25|20.65|0
1741212900000|2025-03-05 22:15:00|23.27|20.67|23.26|20.66|23.27|20.67|23.26|20.66|0
1741213200000|2025-03-05 22:20:00|23.25|20.65|23.26|20.66|23.26|20.66|23.25|20.65|0
1741213500000|2025-03-05 22:25:00|23.25|20.65|23.25|20.65|23.27|20.67|23.25|20.65|0
1741213800000|2025-03-05 22:30:00|23.24|20.64|23.25|20.65|23.26|20.66|23.24|20.64|0
1741214100000|2025-03-05 22:35:00|23.24|20.64|23.26|20.66|23.26|20.66|23.24|20.64|0
1741214400000|2025-03-05 22:40:00|23.25|20.65|23.25|20.65|23.25|20.65|23.24|20.64|0
1741214700000|2025-03-05 22:45:00|23.24|20.64|23.27|20.67|23.27|20.67|23.24|20.64|0
1741215000000|2025-03-05 22:50:00|23.28|20.68|23.31|20.71|23.35|20.75|23.24|20.64|0
1741215300000|2025-03-05 22:55:00|23.32|20.72|23.31|20.71|23.35|20.75|23.28|20.68|0
1741215600000|2025-03-05 23:00:00|23.2|20.6|23.02|20.42|23.28|20.68|23.01|20.41|0
1741215900000|2025-03-05 23:05:00|23|20.4|23.09|20.49|23.09|20.49|23|20.4|0
1741216200000|2025-03-05 23:10:00|23.03|20.43|22.94|20.34|23.03|20.43|22.89|20.29|0
1741216500000|2025-03-05 23:15:00|22.96|20.36|23.02|20.42|23.05|20.45|22.94|20.34|0
1741216800000|2025-03-05 23:20:00|23.03|20.43|23.12|20.52|23.16|20.56|22.96|20.36|0
1741217100000|2025-03-05 23:25:00|23.1|20.5|23.11|20.51|23.13|20.53|23.05|20.45|0
1741217400000|2025-03-05 23:30:00|23.1|20.5|23.36|20.76|23.4|20.8|23.1|20.5|0
1741217700000|2025-03-05 23:35:00|23.37|20.77|23.26|20.66|23.43|20.83|23.26|20.66|0
1741218000000|2025-03-05 23:40:00|23.27|20.67|23.19|20.59|23.27|20.67|23.17|20.57|0
1741218300000|2025-03-05 23:45:00|23.18|20.58|23.21|20.61|23.27|20.67|23.16|20.56|0
1741218600000|2025-03-05 23:50:00|23.2|20.6|23.24|20.64|23.25|20.65|23.14|20.54|0
1741218900000|2025-03-05 23:55:00|23.23|20.63|23.26|20.66|23.28|20.68|23.21|20.61|0
1741219200000|2025-03-06 00:00:00|23.29|20.69|23.22|20.62|23.39|20.79|23.15|20.55|0
1741219500000|2025-03-06 00:05:00|23.21|20.61|23.25|20.65|23.3|20.7|23.14|20.54|0
1741219800000|2025-03-06 00:10:00|23.23|20.63|23.07|20.47|23.28|20.68|23.05|20.45|0
1741220100000|2025-03-06 00:15:00|23.06|20.46|23.09|20.49|23.12|20.52|23.03|20.43|0
1741220400000|2025-03-06 00:20:00|23.1|20.5|23.16|20.56|23.2|20.6|23.05|20.45|0
1741220700000|2025-03-06 00:25:00|23.15|20.55|23.06|20.46|23.16|20.56|23.05|20.45|0
1741221000000|2025-03-06 00:30:00|23.05|20.45|23.07|20.47|23.09|20.49|23.04|20.44|0
1741221300000|2025-03-06 00:35:00|23.09|20.49|23.18|20.58|23.19|20.59|23.07|20.47|0
1741221600000|2025-03-06 00:40:00|23.17|20.57|23.16|20.56|23.19|20.59|23.12|20.52|0
1741221900000|2025-03-06 00:45:00|23.18|20.58|23.28|20.68|23.29|20.69|23.14|20.54|0
1741222200000|2025-03-06 00:50:00|23.26|20.66|23.36|20.76|23.37|20.77|23.2|20.6|0
1741222500000|2025-03-06 00:55:00|23.35|20.75|23.51|20.91|23.58|20.98|23.34|20.74|0
1741222800000|2025-03-06 01:00:00|23.5|20.9|23.54|20.94|23.55|20.95|23.38|20.78|0
1741223100000|2025-03-06 01:05:00|23.51|20.91|23.4|20.8|23.53|20.93|23.38|20.78|0
1741223400000|2025-03-06 01:10:00|23.37|20.77|23.29|20.69|23.37|20.77|23.28|20.68|0
1741223700000|2025-03-06 01:15:00|23.3|20.7|22.82|21.32|23.33|21.34|22.7|20.7|0
1741224000000|2025-03-06 01:20:00|22.81|21.31|22.77|21.27|22.82|21.32|22.75|21.25|0
1741224300000|2025-03-06 01:25:00|22.8|21.3|22.76|21.26|22.81|21.31|22.71|21.21|0
1741224600000|2025-03-06 01:30:00|22.75|21.25|22.88|21.38|22.93|21.43|22.75|21.25|0
1741224900000|2025-03-06 01:35:00|22.89|21.39|22.94|21.44|22.96|21.46|22.83|21.33|0
1741225200000|2025-03-06 01:40:00|22.93|21.43|22.93|21.43|23|21.5|22.88|21.38|0
1741225500000|2025-03-06 01:45:00|22.94|21.44|22.95|21.45|22.95|21.45|22.92|21.42|0
1741225800000|2025-03-06 01:50:00|22.99|21.49|22.73|21.23|22.99|21.49|22.73|21.23|0
1741226100000|2025-03-06 01:55:00|22.72|21.22|22.76|21.26|22.8|21.3|22.7|21.2|0
1741226400000|2025-03-06 02:00:00|22.75|21.25|22.69|21.19|22.76|21.26|22.66|21.16|0
1741226700000|2025-03-06 02:05:00|22.67|21.17|22.64|21.14|22.7|21.2|22.6|21.1|0
1741227000000|2025-03-06 02:10:00|22.65|21.15|22.72|21.22|22.75|21.25|22.64|21.14|0
1741227300000|2025-03-06 02:15:00|22.71|21.21|22.8|21.3|22.82|21.32|22.71|21.21|0
1741227600000|2025-03-06 02:20:00|22.82|21.32|22.86|21.36|22.94|21.44|22.8|21.3|0
1741227900000|2025-03-06 02:25:00|22.87|21.37|22.87|21.37|22.88|21.38|22.83|21.33|0
1741228200000|2025-03-06 02:30:00|22.9|21.4|22.7|21.2|22.9|21.4|22.68|21.18|0
1741228500000|2025-03-06 02:35:00|22.71|21.21|22.8|21.3|22.84|21.34|22.71|21.21|0
1741228800000|2025-03-06 02:40:00|22.81|21.31|22.88|21.38|22.91|21.41|22.81|21.31|0
1741229100000|2025-03-06 02:45:00|22.87|21.37|22.87|21.37|22.91|21.41|22.84|21.34|0
1741229400000|2025-03-06 02:50:00|22.86|21.36|22.84|21.34|22.88|21.38|22.81|21.31|0
1741229700000|2025-03-06 02:55:00|22.85|21.35|22.86|21.36|22.88|21.38|22.81|21.31|0
1741230000000|2025-03-06 03:00:00|22.85|21.35|22.85|21.35|22.95|21.45|22.84|21.34|0
1741230300000|2025-03-06 03:05:00|22.86|21.36|22.93|21.43|22.97|21.47|22.85|21.35|0
1741230600000|2025-03-06 03:10:00|22.92|21.42|22.93|21.43|22.93|21.43|22.86|21.36|0
1741230900000|2025-03-06 03:15:00|22.94|21.44|22.85|21.35|22.94|21.44|22.83|21.33|0
1741231200000|2025-03-06 03:20:00|22.83|21.33|22.9|21.4|22.92|21.42|22.82|21.32|0
1741231500000|2025-03-06 03:25:00|22.92|21.42|22.79|21.29|22.92|21.42|22.78|21.28|0
1741231800000|2025-03-06 03:30:00|22.82|21.32|22.79|21.29|22.88|21.38|22.78|21.28|0
1741232100000|2025-03-06 03:35:00|22.78|21.28|22.75|21.25|22.78|21.28|22.74|21.24|0
1741232400000|2025-03-06 03:40:00|22.74|21.24|22.68|21.18|22.78|21.28|22.66|21.16|0
1741232700000|2025-03-06 03:45:00|22.67|21.17|22.67|21.17|22.69|21.19|22.63|21.13|0
1741233000000|2025-03-06 03:50:00|22.65|21.15|22.62|21.12|22.68|21.18|22.59|21.09|0
1741233300000|2025-03-06 03:55:00|22.6|21.1|22.58|21.08|22.61|21.11|22.54|21.04|0
1741233600000|2025-03-06 04:00:00|22.59|21.09|22.56|21.06|22.59|21.09|22.51|21.01|0
1741233900000|2025-03-06 04:05:00|22.58|21.08|22.53|21.03|22.58|21.08|22.52|21.02|0
1741234200000|2025-03-06 04:10:00|22.54|21.04|22.49|20.99|22.55|21.05|22.49|20.99|0
1741234500000|2025-03-06 04:15:00|22.5|21|22.41|20.91|22.51|21.01|22.4|20.9|0
1741234800000|2025-03-06 04:20:00|22.43|20.93|22.47|20.97|22.55|21.05|22.43|20.93|0
1741235100000|2025-03-06 04:25:00|22.48|20.98|22.52|21.02|22.52|21.02|22.45|20.95|0
1741235400000|2025-03-06 04:30:00|22.51|21.01|22.43|20.93|22.52|21.02|22.4|20.9|0
1741235700000|2025-03-06 04:35:00|22.44|20.94|22.42|20.92|22.45|20.95|22.41|20.91|0
1741236000000|2025-03-06 04:40:00|22.41|20.91|22.43|20.93|22.43|20.93|22.39|20.89|0
1741236300000|2025-03-06 04:45:00|22.42|20.92|22.39|20.89|22.42|20.92|22.39|20.89|0
1741236600000|2025-03-06 04:50:00|22.41|20.91|22.43|20.93|22.43|20.93|22.39|20.89|0
1741236900000|2025-03-06 04:55:00|22.44|20.94|22.43|20.93|22.45|20.95|22.41|20.91|0
1741237200000|2025-03-06 05:00:00|22.44|20.94|22.42|20.92|22.45|20.95|22.39|20.89|0
1741237500000|2025-03-06 05:05:00|22.44|20.94|22.41|20.91|22.46|20.96|22.41|20.91|0
1741237800000|2025-03-06 05:10:00|22.4|20.9|22.4|20.9|22.45|20.95|22.39|20.89|0
1741238100000|2025-03-06 05:15:00|22.41|20.91|22.4|20.9|22.41|20.91|22.38|20.88|0
1741238400000|2025-03-06 05:20:00|22.41|20.91|22.43|20.93|22.44|20.94|22.39|20.89|0
1741238700000|2025-03-06 05:25:00|22.44|20.94|22.46|20.96|22.47|20.97|22.44|20.94|0
1741239000000|2025-03-06 05:30:00|22.48|20.98|22.47|20.97|22.49|20.99|22.43|20.93|0
1741239300000|2025-03-06 05:35:00|22.46|20.96|22.48|20.98|22.5|21|22.44|20.94|0
1741239600000|2025-03-06 05:40:00|22.47|20.97|22.49|20.99|22.5|21|22.47|20.97|0
1741239900000|2025-03-06 05:45:00|22.48|20.98|22.64|21.14|22.66|21.16|22.48|20.98|0
1741240200000|2025-03-06 05:50:00|22.63|21.13|22.66|21.16|22.69|21.19|22.61|21.11|0
1741240500000|2025-03-06 05:55:00|22.65|21.15|22.71|21.21|22.71|21.21|22.64|21.14|0
1741240800000|2025-03-06 06:00:00|22.72|21.22|22.76|21.26|22.8|21.3|22.71|21.21|0
1741241100000|2025-03-06 06:05:00|22.75|21.25|22.74|21.24|22.81|21.31|22.74|21.24|0
1741241400000|2025-03-06 06:10:00|22.73|21.23|22.59|21.09|22.79|21.29|22.56|21.06|0
1741241700000|2025-03-06 06:15:00|22.58|21.08|22.54|21.04|22.62|21.12|22.54|21.04|0
1741242000000|2025-03-06 06:20:00|22.53|21.03|22.48|20.98|22.53|21.03|22.45|20.95|0
1741242300000|2025-03-06 06:25:00|22.49|20.99|22.47|20.97|22.53|21.03|22.47|20.97|0
1741242600000|2025-03-06 06:30:00|22.48|20.98|22.47|20.97|22.49|20.99|22.41|20.91|0
1741242900000|2025-03-06 06:35:00|22.45|20.95|22.45|20.95|22.47|20.97|22.43|20.93|0
1741243200000|2025-03-06 06:40:00|22.46|20.96|22.39|20.89|22.48|20.98|22.39|20.89|0
1741243500000|2025-03-06 06:45:00|22.4|20.9|22.44|20.94|22.45|20.95|22.37|20.87|0
1741243800000|2025-03-06 06:50:00|22.45|20.95|22.45|20.95|22.46|20.96|22.4|20.9|0
1741244100000|2025-03-06 06:55:00|22.44|20.94|22.42|20.92|22.46|20.96|22.4|20.9|0
1741244400000|2025-03-06 07:00:00|22.41|20.91|22.42|20.92|22.46|20.96|22.35|20.85|0
1741244700000|2025-03-06 07:05:00|22.41|20.91|22.35|20.85|22.42|20.92|22.35|20.85|0
1741245000000|2025-03-06 07:10:00|22.36|20.86|22.48|20.98|22.49|20.99|22.35|20.85|0
1741245300000|2025-03-06 07:15:00|22.49|20.99|22.57|21.07|22.62|21.12|22.47|20.97|0
1741245600000|2025-03-06 07:20:00|22.56|21.06|22.5|21|22.56|21.06|22.43|20.93|0
1741245900000|2025-03-06 07:25:00|22.53|21.03|22.67|21.17|22.67|21.17|22.51|21.01|0
1741246200000|2025-03-06 07:30:00|22.68|21.18|22.46|20.96|22.68|21.18|22.38|20.88|0
1741246500000|2025-03-06 07:35:00|22.45|20.95|22.53|21.03|22.56|21.06|22.44|20.94|0
1741246800000|2025-03-06 07:40:00|22.54|21.04|22.83|21.33|22.87|21.37|22.53|21.03|0
1741247100000|2025-03-06 07:45:00|22.82|21.32|22.86|21.36|22.98|21.48|22.77|21.27|0
1741247400000|2025-03-06 07:50:00|22.88|21.38|22.97|21.47|23.07|21.57|22.46|20.96|0
1741247700000|2025-03-06 07:55:00|22.96|21.46|23.33|21.83|23.33|21.83|22.95|21.45|0
1741248000000|2025-03-06 08:00:00|23.31|21.81|23.29|21.79|23.56|22.06|23.21|21.71|0
1741248300000|2025-03-06 08:05:00|23.24|21.74|23.31|21.81|23.33|21.83|23.02|21.52|0
1741248600000|2025-03-06 08:10:00|23.33|21.83|23.62|22.12|23.97|22.47|23.18|21.68|0
1741248900000|2025-03-06 08:15:00|23.6|22.1|23.17|21.67|23.62|22.12|22.75|21.25|0
1741249200000|2025-03-06 08:20:00|23.18|21.68|23.43|21.93|23.44|21.94|23.17|21.67|0
1741249500000|2025-03-06 08:25:00|23.47|21.97|23.4|21.9|23.81|22.31|23.39|21.89|0
1741249800000|2025-03-06 08:30:00|23.43|21.93|23.45|21.95|23.59|22.09|23.26|21.76|0
1741250100000|2025-03-06 08:35:00|23.44|21.94|23.65|21.85|23.69|22.08|23.26|21.63|0
1741250400000|2025-03-06 08:40:00|23.66|21.86|24.02|22.22|24.13|22.33|23.65|21.85|0
1741250700000|2025-03-06 08:45:00|23.99|22.19|24.5|22.7|24.63|22.83|23.56|21.76|0
1741251000000|2025-03-06 08:50:00|24.49|22.69|24.52|22.72|24.64|22.84|24.4|22.6|0
1741251300000|2025-03-06 08:55:00|24.51|22.71|24.74|23.24|24.88|23.38|24.36|22.65|0
1741251600000|2025-03-06 09:00:00|24.75|23.25|25.08|23.28|25.64|24.03|24.47|22.97|0
1741251900000|2025-03-06 09:05:00|25.05|23.25|25.26|23.46|25.45|23.65|24.86|23.06|0
1741252200000|2025-03-06 09:10:00|25.23|23.43|25.49|23.69|25.49|23.69|25.22|23.42|0
1741252500000|2025-03-06 09:15:00|25.48|23.68|25.37|23.57|25.57|23.77|25.02|23.22|0
1741252800000|2025-03-06 09:20:00|25.35|23.55|25.49|23.69|25.51|23.71|25.11|23.31|0
1741253100000|2025-03-06 09:25:00|25.5|23.7|25.99|24.19|26.03|24.23|25.28|23.48|0
1741253400000|2025-03-06 09:30:00|25.97|24.17|25.63|23.83|26.23|24.43|25.58|23.78|0
1741253700000|2025-03-06 09:35:00|25.64|23.84|25.66|23.86|25.81|24.01|25.61|23.81|0
1741254000000|2025-03-06 09:40:00|25.65|23.85|25.5|23.7|25.69|23.89|25.46|23.66|0
1741254300000|2025-03-06 09:45:00|25.48|23.68|25.83|24.03|25.87|24.07|25.39|23.59|0
1741254600000|2025-03-06 09:50:00|25.82|24.02|25.94|24.14|26.06|24.26|25.65|23.85|0
1741254900000|2025-03-06 09:55:00|25.92|24.12|25.91|24.11|26.11|24.31|25.88|24.08|0
1741255200000|2025-03-06 10:00:00|25.92|24.12|26.09|24.29|26.44|24.64|25.92|24.12|0
1741255500000|2025-03-06 10:05:00|26.1|24.3|25.95|24.15|26.13|24.33|25.88|24.08|0
1741255800000|2025-03-06 10:10:00|25.93|24.13|25.95|24.15|25.99|24.19|25.82|24.02|0
1741256100000|2025-03-06 10:15:00|25.97|24.17|25.75|23.95|26.05|24.25|25.74|23.94|0
1741256400000|2025-03-06 10:20:00|25.77|23.97|25.67|23.87|25.81|24.01|25.64|23.84|0
1741256700000|2025-03-06 10:25:00|25.66|23.86|25.74|23.94|25.78|23.98|25.62|23.82|0
1741257000000|2025-03-06 10:30:00|25.75|23.95|25.93|24.13|25.94|24.14|25.75|23.95|0
1741257300000|2025-03-06 10:35:00|25.92|24.12|26.18|24.38|26.21|24.41|25.84|24.04|0
1741257600000|2025-03-06 10:40:00|26.17|24.37|26.54|24.74|26.6|24.8|26.11|24.31|0
1741257900000|2025-03-06 10:45:00|26.56|24.76|26.58|24.78|26.66|24.86|26.46|24.66|0
1741258200000|2025-03-06 10:50:00|26.57|24.77|26.86|25.06|26.88|25.08|26.5|24.7|0
1741258500000|2025-03-06 10:55:00|26.85|25.05|26.83|25.03|26.95|25.15|26.64|24.84|0
1741258800000|2025-03-06 11:00:00|26.84|25.04|26.9|25.4|27.04|25.54|26.1|24.6|0
1741259100000|2025-03-06 11:05:00|26.91|25.41|26.72|25.22|26.91|25.41|26.54|25.04|0
1741259400000|2025-03-06 11:10:00|26.71|25.21|26.69|25.19|26.83|25.33|26.62|25.12|0
1741259700000|2025-03-06 11:15:00|26.67|25.17|26.46|24.96|26.75|25.25|26.45|24.95|0
1741260000000|2025-03-06 11:20:00|26.47|24.97|26.45|24.95|26.58|25.08|26.39|24.89|0
1741260300000|2025-03-06 11:25:00|26.44|24.94|26.55|25.05|26.61|25.11|26.43|24.93|0
1741260600000|2025-03-06 11:30:00|26.58|25.08|26.39|24.89|26.58|25.08|26.39|24.89|0
1741260900000|2025-03-06 11:35:00|26.41|24.91|26.37|24.87|26.44|24.94|26.25|24.75|0
1741261200000|2025-03-06 11:40:00|26.38|24.88|26.02|24.52|26.42|24.92|26.02|24.52|0
1741261500000|2025-03-06 11:45:00|26.04|24.54|26.84|25.34|26.86|25.36|25.7|24.2|0
1741261800000|2025-03-06 11:50:00|26.86|25.36|26.86|25.36|26.93|25.43|26.81|25.31|0
1741262100000|2025-03-06 11:55:00|26.85|25.35|25.99|24.49|27.07|25.57|25.98|24.48|0
1741262400000|2025-03-06 12:00:00|26|24.5|26.22|24.72|26.24|24.74|25.95|24.45|0
1741262700000|2025-03-06 12:05:00|26.24|24.74|26.43|24.93|26.43|24.93|26.23|24.73|0
1741263000000|2025-03-06 12:10:00|26.42|24.92|26.48|24.98|26.52|25.02|26.38|24.88|0
1741263300000|2025-03-06 12:15:00|26.5|25|26.53|25.03|26.73|25.23|26.1|24.6|0
1741263600000|2025-03-06 12:20:00|26.54|25.04|26.71|25.21|26.77|25.27|26.52|25.02|0
1741263900000|2025-03-06 12:25:00|26.7|25.2|26.33|24.83|26.7|25.2|26.28|24.78|0
1741264200000|2025-03-06 12:30:00|26.34|24.84|26.66|25.16|26.79|25.29|26.26|24.76|0
1741264500000|2025-03-06 12:35:00|26.68|25.18|26.96|25.46|26.97|25.47|26.68|25.18|0
1741264800000|2025-03-06 12:40:00|26.97|25.47|26.6|25.1|26.98|25.48|26.58|25.08|0
1741265100000|2025-03-06 12:45:00|26.62|25.12|26.7|25.2|26.76|25.26|26.46|24.96|0
1741265400000|2025-03-06 12:50:00|26.69|25.19|26.66|25.16|26.73|25.23|26.53|25.03|0
1741265700000|2025-03-06 12:55:00|26.64|25.14|26.74|25.24|26.74|25.24|26.46|24.96|0
1741266000000|2025-03-06 13:00:00|26.7|25.2|27.1|25.6|27.12|25.62|26.69|25.19|0
1741266300000|2025-03-06 13:05:00|27.12|25.62|26.99|25.49|27.2|25.7|26.86|25.36|0
1741266600000|2025-03-06 13:10:00|26.98|25.48|27.12|25.62|27.23|25.73|26.95|25.45|0
1741266900000|2025-03-06 13:15:00|27.11|25.61|27.4|25.9|27.41|25.91|26.96|25.46|0
1741267200000|2025-03-06 13:20:00|27.41|25.91|27.45|25.95|27.6|26.1|27.28|25.78|0
1741267500000|2025-03-06 13:25:00|27.49|25.99|27.23|25.73|27.49|25.99|26.71|25.21|0
1741267800000|2025-03-06 13:30:00|27.18|25.68|26.63|25.13|27.32|25.82|26.62|25.12|0
1741268100000|2025-03-06 13:35:00|26.65|25.15|26.45|24.95|26.71|25.21|26.3|24.8|0
1741268400000|2025-03-06 13:40:00|26.46|24.96|26.78|25.28|27.25|25.75|26.43|24.93|0
1741268700000|2025-03-06 13:45:00|26.83|25.33|26.68|25.18|27.09|25.59|26.67|25.17|0
1741269000000|2025-03-06 13:50:00|26.71|25.21|26.99|25.49|27.11|25.61|26.68|25.18|0
1741269300000|2025-03-06 13:55:00|27.01|25.51|26.93|25.43|27.13|25.63|26.84|25.34|0
1741269600000|2025-03-06 14:00:00|26.98|25.48|26.83|25.33|27.23|25.73|26.79|25.29|0
1741269900000|2025-03-06 14:05:00|26.84|25.34|26.69|25.19|26.9|25.4|26.5|25|0
1741270200000|2025-03-06 14:10:00|26.7|25.2|26.6|25.1|26.73|25.23|26.55|25.05|0
1741270500000|2025-03-06 14:15:00|26.65|25.15|26.84|25.34|26.98|25.48|26.65|25.15|0
1741270800000|2025-03-06 14:20:00|26.85|25.35|27.11|25.61|27.15|25.65|26.84|25.34|0
1741271100000|2025-03-06 14:25:00|27.67|25.07|27.9|25.3|27.97|25.37|27.59|24.99|0
1741271400000|2025-03-06 14:30:00|27.35|25.85|27.74|26.24|28.02|26.52|27.06|25.56|0
1741271700000|2025-03-06 14:35:00|27.79|26.29|28.07|26.57|28.53|27.03|27.79|26.29|0
1741272000000|2025-03-06 14:40:00|28.17|26.67|28.77|27.04|28.96|27.24|27.86|26.36|0
1741272300000|2025-03-06 14:45:00|28.86|27.13|28.23|26.51|28.87|27.15|28|26.28|0
1741272600000|2025-03-06 14:50:00|28.21|26.48|28.19|26.46|28.54|26.82|27.48|25.76|0
1741272900000|2025-03-06 14:55:00|28.28|26.55|28.44|26.71|28.61|26.89|28.01|26.29|0
1741273200000|2025-03-06 15:00:00|28.47|26.74|27.17|25.45|28.64|26.92|26.97|25.25|0
1741273500000|2025-03-06 15:05:00|27.2|25.47|26.74|25.01|27.79|26.06|26.52|24.79|0
1741273800000|2025-03-06 15:10:00|26.78|25.05|26.9|25.17|26.97|25.24|26.51|24.79|0
1741274100000|2025-03-06 15:15:00|26.92|25.19|26.38|24.66|26.93|25.21|26.22|24.49|0
1741274400000|2025-03-06 15:20:00|26.4|24.67|26.23|24.51|26.69|24.97|25.95|24.22|0
1741274700000|2025-03-06 15:25:00|26.26|24.54|26.03|24.3|26.84|25.12|25.96|24.24|0
1741275000000|2025-03-06 15:30:00|26.04|24.32|26.18|24.45|26.41|24.68|25.96|24.24|0
1741275300000|2025-03-06 15:35:00|26.2|24.48|25.66|23.94|26.35|24.63|25.58|23.86|0
1741275600000|2025-03-06 15:40:00|25.67|23.95|25.54|23.81|25.86|24.14|25.41|23.68|0
1741275900000|2025-03-06 15:45:00|25.59|23.87|25.91|24.19|25.95|24.22|25.43|23.71|0
1741276200000|2025-03-06 15:50:00|25.9|24.17|26.63|24.9|26.67|24.94|25.78|24.06|0
1741276500000|2025-03-06 15:55:00|26.62|24.82|25.87|24.15|26.75|25.02|25.78|24.06|0
1741276800000|2025-03-06 16:00:00|25.78|24.06|25.62|23.89|25.78|24.06|25.35|23.63|0
1741277100000|2025-03-06 16:05:00|25.63|23.91|25.13|23.4|25.83|24.11|25.1|23.37|0
1741277400000|2025-03-06 16:10:00|25.17|23.44|25.63|23.91|26.06|24.34|25.09|23.36|0
1741277700000|2025-03-06 16:15:00|25.64|23.92|25.55|23.82|25.94|24.21|25.21|23.48|0
1741278000000|2025-03-06 16:20:00|25.58|23.85|25.95|24.23|26.28|24.55|25.46|23.73|0
1741278300000|2025-03-06 16:25:00|25.9|24.17|25.92|24.2|26.71|24.98|25.72|24|0
1741278600000|2025-03-06 16:30:00|25.98|24.25|25.65|23.92|26.2|24.48|25.17|23.44|0
1741278900000|2025-03-06 16:35:00|25.62|23.9|26.57|24.84|26.68|24.95|25.59|23.86|0
1741279200000|2025-03-06 16:40:00|26.55|24.83|26.83|25.11|27.06|25.33|26.02|24.3|0
1741279500000|2025-03-06 16:45:00|26.8|25.08|27.07|25.34|27.14|25.41|26.64|24.91|0
1741279800000|2025-03-06 16:50:00|27.15|25.43|27.71|25.98|27.85|26.13|27.1|25.37|0
1741280100000|2025-03-06 16:55:00|27.74|26.01|27.97|26.25|28.04|26.32|27.07|25.35|0
1741280400000|2025-03-06 17:00:00|28.01|26.28|28.7|26.98|28.73|27.01|27.73|26.01|0
1741280700000|2025-03-06 17:05:00|28.75|27.02|28.84|27.12|29.14|27.41|27.91|26.18|0
1741281000000|2025-03-06 17:10:00|28.81|27.09|29.37|27.64|29.4|27.67|28.8|27.07|0
1741281300000|2025-03-06 17:15:00|29.35|27.63|29.02|27.3|29.54|27.81|28.93|27.21|0
1741281600000|2025-03-06 17:20:00|29.05|27.33|29.33|27.61|29.35|27.62|28.42|26.7|0
1741281900000|2025-03-06 17:25:00|29.39|27.67|29.76|28.03|30.08|28.36|29.13|27.4|0
1741282200000|2025-03-06 17:30:00|29.74|28.02|29.54|27.82|29.8|28.08|29.07|27.35|0
1741282500000|2025-03-06 17:35:00|29.51|27.79|30.11|28.38|30.12|28.4|29.47|27.74|0
1741282800000|2025-03-06 17:40:00|30.12|28.4|30.08|28.36|30.18|28.45|29.34|27.62|0
1741283100000|2025-03-06 17:45:00|30.13|28.41|30.76|29.04|30.95|29.23|30.08|28.36|0
1741283400000|2025-03-06 17:50:00|30.83|29.1|30.43|28.71|30.87|29.15|30.39|28.66|0
1741283700000|2025-03-06 17:55:00|30.42|28.69|29.7|27.98|30.48|28.75|29.38|27.66|0
1741284000000|2025-03-06 18:00:00|29.73|28.01|28.99|27.26|30.6|28.88|28.72|26.99|0
1741284300000|2025-03-06 18:05:00|29.05|27.32|29.52|27.8|29.54|27.81|28.7|26.98|0
1741284600000|2025-03-06 18:10:00|29.46|27.74|29.22|27.49|29.83|28.11|29.17|27.45|0
1741284900000|2025-03-06 18:15:00|29.23|27.51|28.71|26.98|29.23|27.51|28.63|26.91|0
1741285200000|2025-03-06 18:20:00|28.74|27.01|28.34|26.61|29.03|27.31|28.2|26.48|0
1741285500000|2025-03-06 18:25:00|28.38|26.66|29.18|27.45|29.31|27.58|28.28|26.55|0
1741285800000|2025-03-06 18:30:00|29.19|27.46|29.35|27.62|29.37|27.64|28.6|26.88|0
1741286100000|2025-03-06 18:35:00|29.33|27.61|30.13|28.41|30.15|28.42|29.17|27.44|0
1741286400000|2025-03-06 18:40:00|30.16|28.44|30.34|28.61|31.4|29.67|30.13|28.4|0
1741286700000|2025-03-06 18:45:00|30.31|28.58|30.04|28.31|30.49|28.77|29.7|27.98|0
1741287000000|2025-03-06 18:50:00|29.99|28.27|29.7|27.97|30.02|28.3|29.35|27.62|0
1741287300000|2025-03-06 18:55:00|29.73|28|29.82|28.09|30.37|28.64|29.51|27.79|0
1741287600000|2025-03-06 19:00:00|29.85|28.12|30.52|28.79|30.56|28.84|29.74|28.01|0
1741287900000|2025-03-06 19:05:00|30.42|28.7|30.11|28.38|30.53|28.81|30.01|28.28|0
1741288200000|2025-03-06 19:10:00|30.08|28.35|30.08|28.35|30.14|28.41|29.6|27.87|0
1741288500000|2025-03-06 19:15:00|30.09|28.37|30.5|28.77|30.64|28.91|29.86|28.13|0
1741288800000|2025-03-06 19:20:00|30.46|28.74|31.03|29.3|31.15|29.43|30.42|28.69|0
1741289100000|2025-03-06 19:25:00|31.05|29.33|31.41|29.68|31.75|30.02|31.05|29.33|0
1741289400000|2025-03-06 19:30:00|31.46|29.73|31.42|29.7|31.75|30.02|31.15|29.43|0
1741289700000|2025-03-06 19:35:00|31.41|29.68|31.28|29.55|31.57|29.84|31.04|29.31|0
1741290000000|2025-03-06 19:40:00|31.32|29.6|30.72|28.99|31.39|29.66|30.41|28.69|0
1741290300000|2025-03-06 19:45:00|30.73|29.01|29.53|27.8|30.73|29.01|29.24|27.52|0
1741290600000|2025-03-06 19:50:00|29.46|27.73|28.78|27.06|30.58|28.86|28.1|26.38|0
1741290900000|2025-03-06 19:55:00|28.79|27.07|31.89|30.16|31.98|30.25|28.79|27.07|0
1741291200000|2025-03-06 20:00:00|31.91|30.18|31.17|29.44|32.23|30.51|31.02|29.3|0
1741291500000|2025-03-06 20:05:00|31.18|29.46|30.91|29.18|31.52|29.79|30.65|28.92|0
1741291800000|2025-03-06 20:10:00|30.92|29.2|30.4|28.68|30.98|29.26|30.36|28.63|0
1741292100000|2025-03-06 20:15:00|30.5|28.77|30.34|28.62|30.84|29.12|30.19|28.46|0
1741292400000|2025-03-06 20:20:00|30.43|28.71|31.34|29.62|31.63|29.91|30.16|28.43|0
1741292700000|2025-03-06 20:25:00|31.31|29.59|30.49|28.77|31.44|29.71|30.4|28.67|0
1741293000000|2025-03-06 20:30:00|30.48|28.75|30.52|28.8|30.62|28.89|29.75|28.03|0
1741293300000|2025-03-06 20:35:00|30.55|28.83|30.51|28.78|30.73|29|29.54|27.81|0
1741293600000|2025-03-06 20:40:00|30.57|28.85|30.62|28.89|30.88|29.16|30.17|28.45|0
1741293900000|2025-03-06 20:45:00|30.73|29|29.96|28.24|30.76|29.03|29.93|28.21|0
1741294200000|2025-03-06 20:50:00|29.81|28.08|30.55|28.82|30.58|28.85|29.56|27.84|0
1741294500000|2025-03-06 20:55:00|30.52|28.83|30.74|29.02|31.07|29.35|30.29|28.57|0
1741294800000|2025-03-06 21:00:00|30.79|29.06|30.21|28.49|30.82|29.1|30.2|28.47|0
1741295100000|2025-03-06 21:05:00|30.2|28.47|30.04|28.32|30.24|28.52|29.98|28.26|0
1741295400000|2025-03-06 21:10:00|30.03|28.3|30.02|28.3|30.1|28.38|29.83|28.1|0
1741295700000|2025-03-06 21:15:00|30.07|28.35|29.42|27.69|30.07|28.35|29.21|27.48|0
1741296000000|2025-03-06 21:20:00|29.39|27.66|29.56|27.83|29.56|27.83|29.3|27.57|0
1741296300000|2025-03-06 21:25:00|29.55|27.82|29.59|27.87|29.62|27.89|29.35|27.63|0
1741296600000|2025-03-06 21:30:00|29.58|27.85|29.63|27.9|30.2|28.47|29.55|27.82|0
1741296900000|2025-03-06 21:35:00|29.6|27.87|29.81|28.08|29.83|28.1|29.57|27.84|0
1741297200000|2025-03-06 21:40:00|29.82|28.09|29.72|27.99|29.9|28.18|29.7|27.98|0
1741297500000|2025-03-06 21:45:00|29.69|27.96|29.58|27.85|29.69|27.96|29.53|27.81|0
1741297800000|2025-03-06 21:50:00|29.62|27.89|29.59|27.87|29.62|27.89|29.47|27.75|0
1741298100000|2025-03-06 21:55:00|30.22|27.23|30.32|27.33|30.37|27.38|30.09|27.1|0
1741298400000|2025-03-06 22:00:00|30.31|27.32|30.39|27.4|30.39|27.4|30.22|27.23|0
1741298700000|2025-03-06 22:05:00|30.38|27.39|30.27|27.28|30.44|27.45|30.26|27.27|0
1741299000000|2025-03-06 22:10:00|30.3|27.31|30.17|27.18|30.3|27.31|30.13|27.14|0
1741299300000|2025-03-06 22:15:00|30.14|27.15|30.12|27.13|30.18|27.19|30.12|27.13|0
1741299600000|2025-03-06 22:20:00|30.1|27.11|30.07|27.08|30.12|27.13|30.06|27.07|0
1741299900000|2025-03-06 22:25:00|30.04|27.05|30.14|27.15|30.14|27.15|30.03|27.04|0
1741300200000|2025-03-06 22:30:00|30.13|27.14|30.11|27.12|30.18|27.19|30.1|27.11|0
1741300500000|2025-03-06 22:35:00|30.1|27.11|30.09|27.1|30.13|27.14|30.02|27.03|0
1741300800000|2025-03-06 22:40:00|30.08|27.09|30.12|27.13|30.13|27.14|30.07|27.08|0
1741301100000|2025-03-06 22:45:00|30.13|27.14|30.11|27.12|30.15|27.16|30.11|27.12|0
1741301400000|2025-03-06 22:50:00|30.1|27.11|30.09|27.1|30.13|27.14|30.08|27.09|0
1741301700000|2025-03-06 22:55:00|30.13|27.14|30.16|27.17|30.16|27.17|30.07|27.08|0
1741302000000|2025-03-06 23:00:00|30.01|27.02|29.89|26.9|30.15|27.16|29.82|26.83|0
1741302300000|2025-03-06 23:05:00|29.9|26.91|30.01|27.02|30.14|27.15|29.9|26.91|0
1741302600000|2025-03-06 23:10:00|30.02|27.03|29.71|27.11|30.02|27.24|29.61|26.98|0
1741302900000|2025-03-06 23:15:00|29.73|27.13|29.78|27.18|29.79|27.19|29.69|27.09|0
1741303200000|2025-03-06 23:20:00|29.82|27.22|29.99|27.39|30.05|27.45|29.82|27.22|0
1741303500000|2025-03-06 23:25:00|29.98|27.38|30.07|27.47|30.08|27.48|29.96|27.36|0
1741303800000|2025-03-06 23:30:00|30.04|27.44|29.86|27.26|30.05|27.45|29.83|27.23|0
1741304100000|2025-03-06 23:35:00|29.85|27.25|29.85|27.25|29.9|27.3|29.83|27.23|0
1741304400000|2025-03-06 23:40:00|29.84|27.24|29.86|27.26|29.94|27.34|29.84|27.24|0
1741304700000|2025-03-06 23:45:00|29.88|27.28|30.01|27.41|30.06|27.46|29.88|27.28|0
1741305000000|2025-03-06 23:50:00|30|27.4|30.04|27.44|30.07|27.47|29.91|27.31|0
1741305300000|2025-03-06 23:55:00|30.06|27.46|29.89|27.29|30.09|27.49|29.88|27.28|0
1741305600000|2025-03-07 00:00:00|29.9|27.3|29.92|27.32|30.16|27.56|29.84|27.24|0
1741305900000|2025-03-07 00:05:00|29.91|27.31|29.94|27.34|29.99|27.39|29.81|27.21|0
1741306200000|2025-03-07 00:10:00|29.96|27.36|29.82|27.22|29.97|27.37|29.81|27.21|0
1741306500000|2025-03-07 00:15:00|29.88|27.28|29.7|27.1|29.88|27.28|29.69|27.09|0
1741306800000|2025-03-07 00:20:00|29.69|27.09|30|27.4|30.03|27.43|29.69|27.09|0
1741307100000|2025-03-07 00:25:00|29.99|27.39|30.13|27.53|30.38|27.78|29.99|27.39|0
1741307400000|2025-03-07 00:30:00|30.15|27.55|29.93|27.33|30.19|27.59|29.9|27.3|0
1741307700000|2025-03-07 00:35:00|29.92|27.32|30.04|27.44|30.08|27.48|29.9|27.3|0
1741308000000|2025-03-07 00:40:00|30.01|27.41|29.71|27.11|30.04|27.44|29.6|27|0
1741308300000|2025-03-07 00:45:00|29.72|27.12|29.75|27.15|29.94|27.34|29.72|27.12|0
1741308600000|2025-03-07 00:50:00|29.72|27.12|29.82|27.22|29.87|27.27|29.64|27.04|0
1741308900000|2025-03-07 00:55:00|29.85|27.25|29.92|27.32|29.93|27.33|29.81|27.21|0
1741309200000|2025-03-07 01:00:00|29.88|27.28|29.89|27.29|30.07|27.47|29.86|27.26|0
1741309500000|2025-03-07 01:05:00|29.92|27.32|29.47|26.87|29.97|27.37|29.43|26.83|0
1741309800000|2025-03-07 01:10:00|29.46|26.86|29.33|26.73|29.46|26.86|29.29|26.69|0
1741310100000|2025-03-07 01:15:00|29.34|26.74|28.9|27.4|29.4|27.43|28.79|26.74|0
1741310400000|2025-03-07 01:20:00|28.93|27.43|29.02|27.52|29.08|27.58|28.9|27.4|0
1741310700000|2025-03-07 01:25:00|29.03|27.53|29.09|27.59|29.11|27.61|28.93|27.43|0
1741311000000|2025-03-07 01:30:00|29.14|27.64|29.15|27.65|29.18|27.68|29.03|27.53|0
1741311300000|2025-03-07 01:35:00|29.16|27.66|29.16|27.66|29.21|27.71|29.08|27.58|0
1741311600000|2025-03-07 01:40:00|29.15|27.65|29.04|27.54|29.22|27.72|29.03|27.53|0
1741311900000|2025-03-07 01:45:00|29.06|27.56|29.07|27.57|29.13|27.63|29.03|27.53|0
1741312200000|2025-03-07 01:50:00|29.09|27.59|29.11|27.61|29.2|27.7|29.05|27.55|0
1741312500000|2025-03-07 01:55:00|29.1|27.6|29.07|27.57|29.1|27.6|28.98|27.48|0
1741312800000|2025-03-07 02:00:00|29.16|27.66|29.11|27.61|29.22|27.72|29.03|27.53|0
1741313100000|2025-03-07 02:05:00|29.12|27.62|29.14|27.64|29.17|27.67|29.06|27.56|0
1741313400000|2025-03-07 02:10:00|29.13|27.63|29.02|27.52|29.15|27.65|29.02|27.52|0
1741313700000|2025-03-07 02:15:00|29.03|27.53|28.89|27.39|29.03|27.53|28.72|27.22|0
1741314000000|2025-03-07 02:20:00|28.91|27.41|29.07|27.57|29.15|27.65|28.91|27.41|0
1741314300000|2025-03-07 02:25:00|29.09|27.59|29.17|27.67|29.19|27.69|29.09|27.59|0
1741314600000|2025-03-07 02:30:00|29.18|27.68|29.17|27.67|29.37|27.87|29.16|27.66|0
1741314900000|2025-03-07 02:35:00|29.16|27.66|29.11|27.61|29.2|27.7|29.07|27.57|0
1741315200000|2025-03-07 02:40:00|29.09|27.59|29.03|27.53|29.15|27.65|29.03|27.53|0
1741315500000|2025-03-07 02:45:00|29.05|27.55|29.05|27.55|29.06|27.56|28.97|27.47|0
1741315800000|2025-03-07 02:50:00|29.03|27.53|29.07|27.57|29.09|27.59|28.97|27.47|0
1741316100000|2025-03-07 02:55:00|29.06|27.56|29.07|27.57|29.12|27.62|29.04|27.54|0
1741316400000|2025-03-07 03:00:00|29.06|27.56|29.11|27.61|29.14|27.64|29.03|27.53|0
1741316700000|2025-03-07 03:05:00|29.1|27.6|29.11|27.61|29.22|27.72|29.07|27.57|0
1741317000000|2025-03-07 03:10:00|29.13|27.63|29.32|27.82|29.34|27.84|29.13|27.63|0
1741317300000|2025-03-07 03:15:00|29.31|27.81|29.29|27.79|29.38|27.88|29.2|27.7|0
1741317600000|2025-03-07 03:20:00|29.3|27.8|29.26|27.76|29.45|27.95|29.26|27.76|0
1741317900000|2025-03-07 03:25:00|29.27|27.77|29.24|27.74|29.32|27.82|29.2|27.7|0
1741318200000|2025-03-07 03:30:00|29.23|27.73|29.28|27.78|29.39|27.89|29.22|27.72|0
1741318500000|2025-03-07 03:35:00|29.27|27.77|29.33|27.83|29.4|27.9|29.27|27.77|0
1741318800000|2025-03-07 03:40:00|29.31|27.81|29.32|27.82|29.4|27.9|29.31|27.81|0
1741319100000|2025-03-07 03:45:00|29.31|27.81|29.41|27.91|29.46|27.96|29.31|27.81|0
1741319400000|2025-03-07 03:50:00|29.43|27.93|29.43|27.93|29.46|27.96|29.34|27.84|0
1741319700000|2025-03-07 03:55:00|29.42|27.92|29.45|27.95|29.48|27.98|29.36|27.86|0
1741320000000|2025-03-07 04:00:00|29.47|27.97|29.29|27.79|29.5|28|29.26|27.76|0
1741320300000|2025-03-07 04:05:00|29.3|27.8|29.27|27.77|29.32|27.82|29.22|27.72|0
1741320600000|2025-03-07 04:10:00|29.28|27.78|29.37|27.87|29.39|27.89|29.25|27.75|0
1741320900000|2025-03-07 04:15:00|29.4|27.9|29.46|27.96|29.54|28.04|29.4|27.9|0
1741321200000|2025-03-07 04:20:00|29.45|27.95|29.47|27.97|29.52|28.02|29.45|27.95|0
1741321500000|2025-03-07 04:25:00|29.46|27.96|29.52|28.02|29.64|28.14|29.46|27.96|0
1741321800000|2025-03-07 04:30:00|29.5|28|29.39|27.89|29.52|28.02|29.36|27.86|0
1741322100000|2025-03-07 04:35:00|29.38|27.88|29.33|27.83|29.44|27.94|29.29|27.79|0
1741322400000|2025-03-07 04:40:00|29.32|27.82|29.29|27.79|29.35|27.85|29.26|27.76|0
1741322700000|2025-03-07 04:45:00|29.3|27.8|29.3|27.8|29.34|27.84|29.27|27.77|0
1741323000000|2025-03-07 04:50:00|29.34|27.84|29.34|27.84|29.34|27.84|29.28|27.78|0
1741323300000|2025-03-07 04:55:00|29.33|27.83|29.26|27.76|29.34|27.84|29.22|27.72|0
1741323600000|2025-03-07 05:00:00|29.28|27.78|29.44|27.94|29.46|27.96|29.22|27.72|0
1741323900000|2025-03-07 05:05:00|29.45|27.95|29.52|28.02|29.53|28.03|29.38|27.88|0
1741324200000|2025-03-07 05:10:00|29.5|28|29.51|28.01|29.59|28.09|29.42|27.92|0
1741324500000|2025-03-07 05:15:00|29.5|28|29.35|27.85|29.54|28.04|29.32|27.82|0
1741324800000|2025-03-07 05:20:00|29.34|27.84|29.5|28|29.57|28.07|29.33|27.83|0
1741325100000|2025-03-07 05:25:00|29.48|27.98|29.42|27.92|29.48|27.98|29.36|27.86|0
1741325400000|2025-03-07 05:30:00|29.4|27.9|29.25|27.75|29.4|27.9|29.23|27.73|0
1741325700000|2025-03-07 05:35:00|29.28|27.78|29.29|27.79|29.32|27.82|29.25|27.75|0
1741326000000|2025-03-07 05:40:00|29.3|27.8|29.4|27.9|29.41|27.91|29.25|27.75|0
1741326300000|2025-03-07 05:45:00|29.41|27.91|29.52|28.02|29.52|28.02|29.38|27.88|0
1741326600000|2025-03-07 05:50:00|29.53|28.03|29.63|28.13|29.68|28.18|29.49|27.99|0
1741326900000|2025-03-07 05:55:00|29.64|28.14|29.68|28.18|29.8|28.3|29.59|28.09|0
1741327200000|2025-03-07 06:00:00|29.65|28.15|29.88|28.38|29.97|28.47|29.62|28.12|0
1741327500000|2025-03-07 06:05:00|29.86|28.36|29.93|28.43|30.03|28.53|29.82|28.32|0
1741327800000|2025-03-07 06:10:00|29.92|28.42|29.9|28.4|30.07|28.57|29.89|28.39|0
1741328100000|2025-03-07 06:15:00|29.91|28.41|29.78|28.28|29.95|28.45|29.76|28.26|0
1741328400000|2025-03-07 06:20:00|29.79|28.29|29.94|28.44|29.94|28.44|29.78|28.28|0
1741328700000|2025-03-07 06:25:00|29.93|28.43|29.89|28.39|29.94|28.44|29.84|28.34|0
1741329000000|2025-03-07 06:30:00|29.87|28.37|29.97|28.47|30.03|28.53|29.83|28.33|0
1741329300000|2025-03-07 06:35:00|29.96|28.46|30.06|28.56|30.06|28.56|29.94|28.44|0
1741329600000|2025-03-07 06:40:00|30.08|28.58|30.01|28.51|30.08|28.58|29.96|28.46|0
1741329900000|2025-03-07 06:45:00|30|28.5|30|28.5|30.01|28.51|29.9|28.4|0
1741330200000|2025-03-07 06:50:00|30.01|28.51|30.06|28.56|30.07|28.57|29.96|28.46|0
1741330500000|2025-03-07 06:55:00|30.05|28.55|29.95|28.45|30.07|28.57|29.93|28.43|0
1741330800000|2025-03-07 07:00:00|29.98|28.48|29.62|28.12|29.98|28.48|29.53|28.03|0
1741331100000|2025-03-07 07:05:00|29.59|28.09|29.45|27.95|29.65|28.15|29.38|27.88|0
1741331400000|2025-03-07 07:10:00|29.42|27.92|29.44|27.94|29.45|27.95|29.29|27.79|0
1741331700000|2025-03-07 07:15:00|29.45|27.95|29.52|28.02|29.54|28.04|29.41|27.91|0
1741332000000|2025-03-07 07:20:00|29.57|28.07|29.55|28.05|29.59|28.09|29.41|27.91|0
1741332300000|2025-03-07 07:25:00|29.54|28.04|29.41|27.91|29.55|28.05|29.34|27.84|0
1741332600000|2025-03-07 07:30:00|29.43|27.93|29.43|27.93|29.57|28.07|29.38|27.88|0
1741332900000|2025-03-07 07:35:00|29.47|27.97|29.81|28.31|29.81|28.31|29.37|27.87|0
1741333200000|2025-03-07 07:40:00|29.82|28.32|29.67|28.17|29.84|28.34|29.67|28.17|0
1741333500000|2025-03-07 07:45:00|29.65|28.15|29.27|27.77|29.71|28.21|29.27|27.77|0
1741333800000|2025-03-07 07:50:00|29.26|27.76|29.44|27.94|29.47|27.97|29.19|27.69|0
1741334100000|2025-03-07 07:55:00|29.42|27.92|29.34|27.84|29.45|27.95|29.25|27.75|0
1741334400000|2025-03-07 08:00:00|29.33|27.83|29.27|27.77|29.55|28.05|29.21|27.71|0
1741334700000|2025-03-07 08:05:00|29.26|27.76|29.34|27.84|29.4|27.9|29.08|27.58|0
1741335000000|2025-03-07 08:10:00|29.32|27.82|29.16|27.66|29.46|27.96|29.12|27.62|0
1741335300000|2025-03-07 08:15:00|29.2|27.7|29.24|27.74|29.37|27.87|29.13|27.63|0
1741335600000|2025-03-07 08:20:00|29.2|27.7|29.3|27.8|29.41|27.91|29.2|27.7|0
1741335900000|2025-03-07 08:25:00|29.31|27.81|29.29|27.79|29.45|27.95|29.26|27.76|0
1741336200000|2025-03-07 08:30:00|29.26|27.76|29.37|27.87|29.39|27.89|29.04|27.54|0
1741336500000|2025-03-07 08:35:00|29.35|27.85|29.64|28.14|29.69|28.19|29.31|27.81|0
1741336800000|2025-03-07 08:40:00|29.66|28.16|29.42|27.92|29.77|28.27|29.4|27.9|0
1741337100000|2025-03-07 08:45:00|29.4|27.9|29.31|27.81|29.6|28.1|29.29|27.79|0
1741337400000|2025-03-07 08:50:00|29.32|27.82|29.49|27.99|29.56|28.06|29.23|27.73|0
1741337700000|2025-03-07 08:55:00|29.47|27.97|29.39|27.89|29.47|27.97|29.21|27.71|0
1741338000000|2025-03-07 09:00:00|29.41|27.91|28.96|27.46|29.52|28.02|28.9|27.4|0
1741338300000|2025-03-07 09:05:00|28.97|27.47|28.88|27.38|28.97|27.47|28.87|27.37|0
1741338600000|2025-03-07 09:10:00|28.9|27.4|28.66|27.16|28.92|27.42|28.64|27.14|0
1741338900000|2025-03-07 09:15:00|28.69|27.19|28.77|27.27|28.95|27.45|28.69|27.19|0
1741339200000|2025-03-07 09:20:00|28.79|27.29|29.02|27.52|29.03|27.53|28.79|27.29|0
1741339500000|2025-03-07 09:25:00|29.05|27.55|28.9|27.4|29.08|27.58|28.86|27.36|0
1741339800000|2025-03-07 09:30:00|28.89|27.39|28.84|27.34|28.98|27.48|28.75|27.25|0
1741340100000|2025-03-07 09:35:00|28.87|27.37|28.94|27.44|28.96|27.46|28.77|27.27|0
1741340400000|2025-03-07 09:40:00|28.96|27.46|28.96|27.46|29.08|27.58|28.91|27.41|0
1741340700000|2025-03-07 09:45:00|28.95|27.45|28.75|27.25|28.99|27.49|28.75|27.25|0
1741341000000|2025-03-07 09:50:00|28.73|27.23|28.77|27.27|28.84|27.34|28.67|27.17|0
1741341300000|2025-03-07 09:55:00|28.76|27.26|28.92|27.42|28.94|27.44|28.74|27.24|0
1741341600000|2025-03-07 10:00:00|28.91|27.41|29.19|27.69|29.2|27.7|28.89|27.39|0
1741341900000|2025-03-07 10:05:00|29.21|27.71|29.59|28.09|29.6|28.1|29.18|27.68|0
1741342200000|2025-03-07 10:10:00|29.56|28.06|29.17|27.67|29.56|28.06|29.15|27.65|0
1741342500000|2025-03-07 10:15:00|29.18|27.68|29.09|27.59|29.24|27.74|29.08|27.58|0
1741342800000|2025-03-07 10:20:00|29.11|27.61|29.13|27.63|29.21|27.71|29.06|27.56|0
1741343100000|2025-03-07 10:25:00|29.12|27.62|29.18|27.68|29.3|27.8|29.06|27.56|0
1741343400000|2025-03-07 10:30:00|29.16|27.66|29.15|27.65|29.31|27.81|29.12|27.62|0
1741343700000|2025-03-07 10:35:00|29.13|27.63|29.11|27.61|29.14|27.64|28.99|27.49|0
1741344000000|2025-03-07 10:40:00|29.1|27.6|29.16|27.66|29.16|27.66|28.93|27.43|0
1741344300000|2025-03-07 10:45:00|29.17|27.67|29.12|27.62|29.2|27.7|29.08|27.58|0
1741344600000|2025-03-07 10:50:00|29.11|27.61|29.2|27.7|29.3|27.8|29.09|27.59|0
1741344900000|2025-03-07 10:55:00|29.21|27.71|29.17|27.67|29.32|27.82|29.17|27.67|0
1741345200000|2025-03-07 11:00:00|29.18|27.68|29.1|27.6|29.48|27.98|29.09|27.59|0
1741345500000|2025-03-07 11:05:00|29.12|27.62|29.16|27.66|29.18|27.68|28.98|27.48|0
1741345800000|2025-03-07 11:10:00|29.18|27.68|29.22|27.72|29.33|27.83|29.15|27.65|0
1741346100000|2025-03-07 11:15:00|29.24|27.74|29.14|27.64|29.26|27.76|29.08|27.58|0
1741346400000|2025-03-07 11:20:00|29.16|27.66|29.05|27.55|29.17|27.67|28.99|27.49|0
1741346700000|2025-03-07 11:25:00|29.08|27.58|29.09|27.59|29.17|27.67|29.05|27.55|0
1741347000000|2025-03-07 11:30:00|29.1|27.6|28.93|27.43|29.12|27.62|28.87|27.37|0
1741347300000|2025-03-07 11:35:00|28.91|27.41|28.85|27.35|28.91|27.41|28.81|27.31|0
1741347600000|2025-03-07 11:40:00|28.88|27.38|29.07|27.57|29.16|27.66|28.87|27.37|0
1741347900000|2025-03-07 11:45:00|29.09|27.59|29.07|27.57|29.12|27.62|29|27.5|0
1741348200000|2025-03-07 11:50:00|29.12|27.62|29.14|27.64|29.22|27.72|29.08|27.58|0
1741348500000|2025-03-07 11:55:00|29.16|27.66|29.05|27.55|29.19|27.69|29.04|27.54|0
1741348800000|2025-03-07 12:00:00|29.04|27.54|29.11|27.61|29.24|27.74|29.04|27.54|0
1741349100000|2025-03-07 12:05:00|29.09|27.59|29.27|27.77|29.3|27.8|29|27.5|0
1741349400000|2025-03-07 12:10:00|29.26|27.76|29.17|27.67|29.36|27.86|29.14|27.64|0
1741349700000|2025-03-07 12:15:00|29.16|27.66|29.5|28|29.57|28.07|29.14|27.64|0
1741350000000|2025-03-07 12:20:00|29.51|28.01|29.52|28.02|29.57|28.07|29.45|27.95|0
1741350300000|2025-03-07 12:25:00|29.54|28.04|29.76|28.26|29.78|28.28|29.51|28.01|0
1741350600000|2025-03-07 12:30:00|29.75|28.25|29.67|28.17|29.89|28.39|29.6|28.1|0
1741350900000|2025-03-07 12:35:00|29.66|28.16|29.85|28.35|29.85|28.35|29.55|28.05|0
1741351200000|2025-03-07 12:40:00|29.84|28.34|30.19|28.69|30.19|28.69|29.78|28.28|0
1741351500000|2025-03-07 12:45:00|30.18|28.68|29.99|28.49|30.19|28.69|29.94|28.44|0
1741351800000|2025-03-07 12:50:00|29.97|28.47|30.02|28.52|30.11|28.61|29.94|28.44|0
1741352100000|2025-03-07 12:55:00|30.03|28.53|29.85|28.35|30.03|28.53|29.76|28.26|0
1741352400000|2025-03-07 13:00:00|29.86|28.36|29.98|28.48|30.04|28.54|29.83|28.33|0
1741352700000|2025-03-07 13:05:00|30|28.5|29.92|28.42|30.09|28.59|29.78|28.28|0
1741353000000|2025-03-07 13:10:00|29.93|28.43|30.16|28.66|30.21|28.71|29.89|28.39|0
1741353300000|2025-03-07 13:15:00|30.18|28.68|30.11|28.61|30.4|28.9|30.07|28.57|0
1741353600000|2025-03-07 13:20:00|30.1|28.6|30.13|28.63|30.21|28.71|29.99|28.49|0
1741353900000|2025-03-07 13:25:00|30.14|28.64|30.2|28.32|30.24|28.72|29.9|28.31|0
1741354200000|2025-03-07 13:30:00|30.28|28.4|29.09|27.06|30.78|28.91|28.01|26.13|0
1741354500000|2025-03-07 13:35:00|29.12|27.09|29.19|27.16|29.6|27.58|28.6|26.57|0
1741354800000|2025-03-07 13:40:00|29.16|27.13|29.22|27.19|30.1|28.07|29.16|27.13|0
1741355100000|2025-03-07 13:45:00|29.25|27.22|29.37|27.87|29.72|27.99|29.05|27.09|0
1741355400000|2025-03-07 13:50:00|29.34|27.84|29.47|27.97|29.65|28.15|29.31|27.81|0
1741355700000|2025-03-07 13:55:00|29.46|27.96|30.5|29|30.8|29.3|29.46|27.96|0
1741356000000|2025-03-07 14:00:00|30.49|28.99|30|28.5|30.65|29.15|29.93|28.43|0
1741356300000|2025-03-07 14:05:00|30.01|28.51|30.6|29.1|30.9|29.4|29.89|28.39|0
1741356600000|2025-03-07 14:10:00|30.57|29.07|30.79|29.29|31.34|29.84|30.57|29.07|0
1741356900000|2025-03-07 14:15:00|30.81|29.31|30.57|29.07|30.86|29.36|30.43|28.93|0
1741357200000|2025-03-07 14:20:00|30.5|29|30.44|28.94|30.66|29.16|30.3|28.8|0
1741357500000|2025-03-07 14:25:00|30.99|28.39|31.58|28.98|31.63|29.03|30.97|28.37|0
1741357800000|2025-03-07 14:30:00|31.03|29.53|29.88|28.38|31.04|29.54|29.85|28.35|0
1741358100000|2025-03-07 14:35:00|29.83|28.33|30.23|28.73|30.75|29.25|29.68|28.18|0
1741358400000|2025-03-07 14:40:00|30.2|28.7|28.97|27.47|30.22|28.72|28.39|26.89|0
1741358700000|2025-03-07 14:45:00|29.02|27.52|28.04|26.54|29.02|27.52|27.82|26.32|0
1741359000000|2025-03-07 14:50:00|28.05|26.55|27.96|26.46|28.27|26.77|27.17|25.67|0
1741359300000|2025-03-07 14:55:00|27.94|26.44|28.9|27.4|28.99|27.49|27.74|26.24|0
1741359600000|2025-03-07 15:00:00|28.96|27.46|28.53|27.03|29.69|28.19|28.36|26.86|0
1741359900000|2025-03-07 15:05:00|28.52|27.02|28.33|26.83|28.69|27.19|27.96|26.46|0
1741360200000|2025-03-07 15:10:00|28.3|26.8|29.12|27.62|29.21|27.71|28.15|26.65|0
1741360500000|2025-03-07 15:15:00|29.16|27.66|29.31|27.81|29.59|28.09|28.56|27.06|0
1741360800000|2025-03-07 15:20:00|29.3|27.8|28.73|27.23|29.48|27.98|28.48|26.98|0
1741361100000|2025-03-07 15:25:00|28.75|27.25|29.23|27.73|29.46|27.96|28.73|27.23|0
1741361400000|2025-03-07 15:30:00|29.26|27.76|31.16|29.14|31.29|29.5|29.26|27.55|0
1741361700000|2025-03-07 15:35:00|31.22|29.2|31.74|29.72|32.02|29.99|31.21|29.18|0
1741362000000|2025-03-07 15:40:00|31.77|29.75|32.02|29.99|32.4|30.37|31.42|29.39|0
1741362300000|2025-03-07 15:45:00|32|29.98|30.64|28.61|32.18|30.16|29.93|27.9|0
1741362600000|2025-03-07 15:50:00|30.57|28.54|30.53|28.5|31.95|29.92|30.19|28.16|0
1741362900000|2025-03-07 15:55:00|30.51|28.49|30.56|28.53|30.99|28.96|30.2|28.18|0
1741363200000|2025-03-07 16:00:00|30.55|28.61|30.87|28.85|31.19|29.17|30.43|28.4|0
1741363500000|2025-03-07 16:05:00|30.88|28.86|30.74|28.72|31.06|29.04|30.34|28.31|0
1741363800000|2025-03-07 16:10:00|30.66|28.64|30.92|28.89|31.12|29.1|30.59|28.56|0
1741364100000|2025-03-07 16:15:00|30.88|28.86|31.74|29.71|31.78|29.76|30.81|28.78|0
1741364400000|2025-03-07 16:20:00|31.7|29.68|32.22|30.19|32.25|30.23|30.79|28.76|0
1741364700000|2025-03-07 16:25:00|32.27|30.24|32.79|30.76|32.98|30.96|32.17|30.15|0
1741365000000|2025-03-07 16:30:00|32.75|30.73|32.83|30.81|32.94|30.91|32.5|30.48|0
1741365300000|2025-03-07 16:35:00|32.8|30.78|33.05|31.03|33.22|31.2|32.7|30.67|0
1741365600000|2025-03-07 16:40:00|33.07|31.04|33.07|31.05|33.73|31.7|33|30.98|0
1741365900000|2025-03-07 16:45:00|33.11|31.08|33.43|31.4|33.67|31.64|32.88|30.86|0
1741366200000|2025-03-07 16:50:00|33.41|31.39|33.97|31.94|34.46|32.43|33.32|31.3|0
1741366500000|2025-03-07 16:55:00|33.93|31.91|33.49|31.46|34.16|32.14|33.4|31.38|0
1741366800000|2025-03-07 17:00:00|33.37|31.34|33.23|31.2|33.47|31.44|32.41|30.38|0
1741367100000|2025-03-07 17:05:00|33.21|31.19|33.89|31.87|34.1|32.08|32.89|30.86|0
1741367400000|2025-03-07 17:10:00|33.86|31.83|33.58|31.56|34.31|32.29|33.44|31.42|0
1741367700000|2025-03-07 17:15:00|33.53|31.51|34.11|32.09|34.32|32.3|33.46|31.44|0
1741368000000|2025-03-07 17:20:00|34.13|32.11|33.15|31.13|34.18|32.16|33.12|31.09|0
1741368300000|2025-03-07 17:25:00|33.19|31.16|32.85|30.83|33.34|31.31|32.8|30.77|0
1741368600000|2025-03-07 17:30:00|32.96|30.94|31.95|29.92|33.25|31.22|31.87|29.84|0
1741368900000|2025-03-07 17:35:00|31.96|29.94|31.45|29.43|33.05|31.02|30.87|28.85|0
1741369200000|2025-03-07 17:40:00|31.47|29.45|30.38|28.35|31.56|29.54|30.35|28.32|0
1741369500000|2025-03-07 17:45:00|30.41|28.39|30.27|28.24|30.47|28.45|29.73|27.7|0
1741369800000|2025-03-07 17:50:00|30.21|28.18|29.34|27.32|30.33|28.31|29.31|27.29|0
1741370100000|2025-03-07 17:55:00|29.33|27.3|30.87|28.84|31.14|29.12|29.21|27.18|0
1741370400000|2025-03-07 18:00:00|30.8|28.78|29.3|27.28|30.86|28.84|29.24|27.22|0
1741370700000|2025-03-07 18:05:00|29.37|27.34|29.74|27.72|30.26|28.23|28.65|26.62|0
1741371000000|2025-03-07 18:10:00|29.76|27.73|28.82|26.8|29.88|27.85|28.77|26.74|0
1741371300000|2025-03-07 18:15:00|28.78|26.75|28.67|26.65|29.03|27.01|28.64|26.62|0
1741371600000|2025-03-07 18:20:00|28.75|26.72|29.32|27.3|29.41|27.38|28.32|26.29|0
1741371900000|2025-03-07 18:25:00|29.35|27.32|29.3|27.27|29.61|27.58|29.07|27.05|0
1741372200000|2025-03-07 18:30:00|29.27|27.24|29.13|27.11|29.51|27.49|28.95|26.93|0
1741372500000|2025-03-07 18:35:00|29.12|27.09|28.15|26.13|29.25|27.23|28.09|26.07|0
1741372800000|2025-03-07 18:40:00|28.17|26.14|28.34|26.31|28.77|26.74|27.93|25.91|0
1741373100000|2025-03-07 18:45:00|28.37|26.34|28.19|26.17|28.43|26.4|27.89|25.86|0
1741373400000|2025-03-07 18:50:00|28.16|26.14|28.18|26.15|28.94|26.91|27.74|25.71|0
1741373700000|2025-03-07 18:55:00|28.16|26.14|28.12|26.09|28.53|26.5|28.1|26.08|0
1741374000000|2025-03-07 19:00:00|28.1|26.08|27.87|25.85|28.21|26.18|27.6|25.57|0
1741374300000|2025-03-07 19:05:00|27.86|25.83|28.75|26.73|28.77|26.74|27.86|25.83|0
1741374600000|2025-03-07 19:10:00|28.67|26.65|28.24|26.22|28.69|26.66|28.06|26.04|0
1741374900000|2025-03-07 19:15:00|28.21|26.18|27.72|25.7|28.26|26.23|27.69|25.66|0
1741375200000|2025-03-07 19:20:00|27.71|25.68|27.04|25.02|27.72|25.7|26.94|24.92|0
1741375500000|2025-03-07 19:25:00|27.03|25|27.36|25.34|27.73|25.71|26.98|24.96|0
1741375800000|2025-03-07 19:30:00|27.31|25.28|27.35|25.32|27.52|25.49|27.02|24.99|0
1741376100000|2025-03-07 19:35:00|27.37|25.35|27.27|25.25|27.84|25.82|27.05|25.02|0
1741376400000|2025-03-07 19:40:00|27.26|25.23|27.73|25.71|27.92|25.9|27.05|25.03|0
1741376700000|2025-03-07 19:45:00|27.69|25.7|28.18|26.15|28.25|26.23|27.69|25.66|0
1741377000000|2025-03-07 19:50:00|28.25|26.23|27.99|25.96|28.34|26.31|27.89|25.86|0
1741377300000|2025-03-07 19:55:00|27.96|25.93|28.03|26|28.19|26.16|27.74|25.72|0
1741377600000|2025-03-07 20:00:00|28.1|26.08|27.52|25.49|28.35|26.32|27.34|25.32|0
1741377900000|2025-03-07 20:05:00|27.51|25.48|26.74|24.72|27.55|25.52|26.7|24.67|0
1741378200000|2025-03-07 20:10:00|26.73|24.7|27.06|25.04|27.09|25.06|26.55|24.52|0
1741378500000|2025-03-07 20:15:00|27.09|25.06|26.75|24.73|27.69|25.66|26.6|24.57|0
1741378800000|2025-03-07 20:20:00|26.71|24.68|27.21|25.19|27.36|25.33|26.71|24.68|0
1741379100000|2025-03-07 20:25:00|27.26|25.23|26.96|24.93|27.27|25.24|26.83|24.81|0
1741379400000|2025-03-07 20:30:00|27.01|24.99|26.95|24.93|27.29|25.27|26.79|24.76|0
1741379700000|2025-03-07 20:35:00|26.91|24.88|28.14|26.12|28.44|26.41|26.89|24.87|0
1741380000000|2025-03-07 20:40:00|28.17|26.15|27.78|25.75|28.79|26.77|27.7|25.67|0
1741380300000|2025-03-07 20:45:00|27.84|25.81|27.03|25.01|27.85|25.83|27|24.97|0
1741380600000|2025-03-07 20:50:00|27.36|25.33|26.3|24.27|27.46|25.43|26.3|24.27|0
1741380900000|2025-03-07 20:55:00|26.21|24.18|26.76|24.74|26.93|24.91|25.83|23.8|0
1741381200000|2025-03-07 21:00:00|26.79|24.76|27.11|25.09|27.55|25.53|26.79|24.76|0
1741381500000|2025-03-07 21:05:00|27.08|25.06|26.77|24.75|27.24|25.21|26.77|24.75|0
1741381800000|2025-03-07 21:10:00|26.78|24.77|26.8|24.77|27.07|25.04|26.77|24.74|0
1741566300000|2025-03-10 00:25:00|28.61|26.81|28.56|26.76|28.73|26.93|28.55|26.75|0
1741566600000|2025-03-10 00:30:00|28.55|26.75|28.44|26.64|28.63|26.83|28.29|26.49|0
1741566900000|2025-03-10 00:35:00|28.47|26.67|28.34|26.54|28.49|26.69|28.32|26.52|0
1741567200000|2025-03-10 00:40:00|28.32|26.52|28.23|26.43|28.37|26.57|28.15|26.35|0
1741567500000|2025-03-10 00:45:00|28.26|26.46|28.23|26.43|28.3|26.5|28.18|26.38|0
1741567800000|2025-03-10 00:50:00|28.24|26.44|28.12|26.32|28.33|26.53|28.12|26.32|0
1741568100000|2025-03-10 00:55:00|28.11|26.31|27.99|26.19|28.15|26.35|27.99|26.19|0
1741568400000|2025-03-10 01:00:00|28.04|26.24|27.67|25.87|28.04|26.24|27.66|25.86|0
1741568700000|2025-03-10 01:05:00|27.65|25.85|27.75|25.95|27.75|25.95|27.61|25.81|0
1741569000000|2025-03-10 01:10:00|27.76|25.96|27.8|26|28.22|26.42|27.73|25.93|0
1741569300000|2025-03-10 01:15:00|27.79|25.99|27.87|26.07|27.92|26.12|27.77|25.97|0
1741569600000|2025-03-10 01:20:00|27.86|26.06|27.86|26.06|27.94|26.14|27.81|26.01|0
1741569900000|2025-03-10 01:25:00|27.89|26.09|27.94|26.14|27.96|26.16|27.8|26|0
1741570200000|2025-03-10 01:30:00|27.93|26.13|27.6|25.8|27.93|26.13|27.57|25.77|0
1741570500000|2025-03-10 01:35:00|27.62|25.82|27.51|25.71|27.65|25.85|27.48|25.68|0
1741570800000|2025-03-10 01:40:00|27.47|25.67|27.58|25.78|27.58|25.78|27.37|25.57|0
1741571100000|2025-03-10 01:45:00|27.57|25.77|27.64|25.84|27.66|25.86|27.42|25.62|0
1741571400000|2025-03-10 01:50:00|27.63|25.83|27.45|25.65|27.66|25.86|27.44|25.64|0
1741571700000|2025-03-10 01:55:00|27.44|25.64|27.27|25.47|27.49|25.69|27.25|25.45|0
1741572000000|2025-03-10 02:00:00|27.29|25.49|27.32|25.52|27.38|25.58|27.23|25.43|0
1741572300000|2025-03-10 02:05:00|27.33|25.53|27.43|25.63|27.46|25.66|27.32|25.52|0
1741572600000|2025-03-10 02:10:00|27.44|25.64|27.37|25.57|27.47|25.67|27.36|25.56|0
1741572900000|2025-03-10 02:15:00|27.43|25.63|27.32|25.52|27.47|25.67|27.31|25.51|0
1741573200000|2025-03-10 02:20:00|27.31|25.51|27.28|25.48|27.35|25.55|27.25|25.45|0
1741573500000|2025-03-10 02:25:00|27.29|25.49|27.41|25.61|27.47|25.67|27.26|25.46|0
1741573800000|2025-03-10 02:30:00|27.42|25.62|27.25|25.45|27.48|25.68|27.25|25.45|0
1741574100000|2025-03-10 02:35:00|27.26|25.46|27.13|25.33|27.28|25.48|27.09|25.29|0
1741574400000|2025-03-10 02:40:00|27.12|25.32|27.21|25.41|27.23|25.43|27.09|25.29|0
1741574700000|2025-03-10 02:45:00|27.23|25.43|27.25|25.45|27.33|25.53|27.18|25.38|0
1741575000000|2025-03-10 02:50:00|27.24|25.44|27.11|25.31|27.27|25.47|27.11|25.31|0
1741575300000|2025-03-10 02:55:00|27.12|25.32|27.22|25.42|27.27|25.47|27.12|25.32|0
1741575600000|2025-03-10 03:00:00|27.24|25.44|27.18|25.38|27.27|25.47|27.12|25.32|0
1741575900000|2025-03-10 03:05:00|27.16|25.36|27.18|25.38|27.22|25.42|27.14|25.34|0
1741576200000|2025-03-10 03:10:00|27.16|25.36|27.47|25.67|27.54|25.74|27.16|25.36|0
1741576500000|2025-03-10 03:15:00|27.46|25.66|27.42|25.62|27.47|25.67|27.39|25.59|0
1741576800000|2025-03-10 03:20:00|27.43|25.63|27.57|25.77|27.63|25.83|27.43|25.63|0
1741577100000|2025-03-10 03:25:00|27.55|25.75|27.63|25.83|27.65|25.85|27.53|25.73|0
1741577400000|2025-03-10 03:30:00|27.65|25.85|27.47|25.67|27.67|25.87|27.45|25.65|0
1741577700000|2025-03-10 03:35:00|27.48|25.68|27.34|25.54|27.53|25.73|27.31|25.51|0
1741578000000|2025-03-10 03:40:00|27.32|25.52|27.2|25.4|27.35|25.55|27.2|25.4|0
1741578300000|2025-03-10 03:45:00|27.21|25.41|27.2|25.4|27.23|25.43|27.15|25.35|0
1741578600000|2025-03-10 03:50:00|27.19|25.39|27.22|25.42|27.24|25.44|27.17|25.37|0
1741578900000|2025-03-10 03:55:00|27.2|25.4|27.29|25.49|27.31|25.51|27.07|25.27|0
1741579200000|2025-03-10 04:00:00|27.33|25.53|27.27|25.47|27.34|25.54|27.27|25.47|0
1741579500000|2025-03-10 04:05:00|27.25|25.45|27.17|25.37|27.25|25.45|27.14|25.34|0
1741579800000|2025-03-10 04:10:00|27.18|25.38|27.08|25.28|27.21|25.41|27.06|25.26|0
1741580100000|2025-03-10 04:15:00|27.07|25.27|27.1|25.3|27.12|25.32|27.05|25.25|0
1741580400000|2025-03-10 04:20:00|27.11|25.31|26.88|25.38|27.36|25.86|26.87|25.25|0
1741580700000|2025-03-10 04:25:00|26.89|25.39|26.91|25.41|26.99|25.49|26.88|25.38|0
1741581000000|2025-03-10 04:30:00|26.92|25.42|27.01|25.51|27.03|25.53|26.91|25.41|0
1741581300000|2025-03-10 04:35:00|26.99|25.49|27.15|25.65|27.22|25.72|26.99|25.49|0
1741581600000|2025-03-10 04:40:00|27.16|25.66|27.25|25.75|27.28|25.78|27.1|25.6|0
1741581900000|2025-03-10 04:45:00|27.26|25.76|27.23|25.73|27.26|25.76|27.18|25.68|0
1741582200000|2025-03-10 04:50:00|27.22|25.72|27.36|25.86|27.48|25.98|27.2|25.7|0
1741582500000|2025-03-10 04:55:00|27.34|25.84|27.52|26.02|27.53|26.03|27.34|25.84|0
1741582800000|2025-03-10 05:00:00|27.5|26|27.38|25.88|27.5|26|27.3|25.8|0
1741583100000|2025-03-10 05:05:00|27.4|25.9|27.35|25.85|27.4|25.9|27.32|25.82|0
1741583400000|2025-03-10 05:10:00|27.33|25.83|27.31|25.81|27.35|25.85|27.25|25.75|0
1741583700000|2025-03-10 05:15:00|27.3|25.8|27.32|25.82|27.33|25.83|27.25|25.75|0
1741584000000|2025-03-10 05:20:00|27.31|25.81|27.16|25.66|27.32|25.82|27.11|25.61|0
1741584300000|2025-03-10 05:25:00|27.19|25.69|27.14|25.64|27.25|25.75|27.09|25.59|0
1741584600000|2025-03-10 05:30:00|27.13|25.63|27.29|25.79|27.33|25.83|27.09|25.59|0
1741584900000|2025-03-10 05:35:00|27.28|25.78|27.36|25.86|27.39|25.89|27.18|25.68|0
1741585200000|2025-03-10 05:40:00|27.34|25.84|27.43|25.93|27.43|25.93|27.25|25.75|0
1741585500000|2025-03-10 05:45:00|27.42|25.92|27.64|26.14|27.64|26.14|27.32|25.82|0
1741585800000|2025-03-10 05:50:00|27.63|26.13|27.66|26.16|27.73|26.23|27.61|26.11|0
1741586100000|2025-03-10 05:55:00|27.64|26.14|27.6|26.1|27.7|26.2|27.6|26.1|0
1741586400000|2025-03-10 06:00:00|27.54|26.04|27.36|25.86|27.57|26.07|27.36|25.86|0
1741586700000|2025-03-10 06:05:00|27.35|25.85|27.34|25.84|27.37|25.87|27.27|25.77|0
1741587000000|2025-03-10 06:10:00|27.33|25.83|27.27|25.77|27.39|25.89|27.26|25.76|0
1741587300000|2025-03-10 06:15:00|27.28|25.78|27.17|25.67|27.28|25.78|27.11|25.61|0
1741587600000|2025-03-10 06:20:00|27.18|25.68|27.24|25.74|27.27|25.77|27.11|25.61|0
1741587900000|2025-03-10 06:25:00|27.25|25.75|27.27|25.77|27.31|25.81|27.16|25.66|0
1741588200000|2025-03-10 06:30:00|27.25|25.75|27.19|25.69|27.34|25.84|27.16|25.66|0
1741588500000|2025-03-10 06:35:00|27.2|25.7|27.25|25.75|27.26|25.76|27.12|25.62|0
1741588800000|2025-03-10 06:40:00|27.26|25.76|27.26|25.76|27.37|25.87|27.2|25.7|0
1741589100000|2025-03-10 06:45:00|27.24|25.74|27.34|25.84|27.36|25.86|27.2|25.7|0
1741589400000|2025-03-10 06:50:00|27.35|25.85|27.27|25.77|27.36|25.86|27.18|25.68|0
1741589700000|2025-03-10 06:55:00|27.26|25.76|27.32|25.82|27.37|25.87|27.25|25.75|0
1741590000000|2025-03-10 07:00:00|27.31|25.81|27.05|25.55|27.31|25.81|27.01|25.51|0
1741590300000|2025-03-10 07:05:00|27.03|25.53|27.12|25.62|27.21|25.71|26.99|25.49|0
1741590600000|2025-03-10 07:10:00|27.13|25.63|27.22|25.72|27.28|25.78|27.06|25.56|0
1741590900000|2025-03-10 07:15:00|27.23|25.73|27.36|25.86|27.46|25.96|27.21|25.71|0
1741591200000|2025-03-10 07:20:00|27.37|25.87|27.58|26.08|27.64|26.14|27.37|25.87|0
1741591500000|2025-03-10 07:25:00|27.56|26.06|27.53|26.03|27.65|26.15|27.47|25.97|0
1741591800000|2025-03-10 07:30:00|27.52|26.02|27.38|25.88|27.62|26.12|27.38|25.88|0
1741592100000|2025-03-10 07:35:00|27.37|25.87|27.29|25.79|27.43|25.93|27.14|25.64|0
1741592400000|2025-03-10 07:40:00|27.31|25.81|27.26|25.76|27.33|25.83|27.21|25.71|0
1741592700000|2025-03-10 07:45:00|27.31|25.81|27.51|26.01|27.51|26.01|27.3|25.8|0
1741593000000|2025-03-10 07:50:00|27.48|25.98|27.39|25.89|27.54|26.04|27.39|25.89|0
1741593300000|2025-03-10 07:55:00|27.4|25.9|27.59|26.09|27.59|26.09|27.37|25.87|0
1741593600000|2025-03-10 08:00:00|27.56|26.06|27.93|26.43|27.93|26.43|27.29|25.79|0
1741593900000|2025-03-10 08:05:00|27.94|26.44|28.12|26.62|28.18|26.68|27.8|26.3|0
1741594200000|2025-03-10 08:10:00|28.09|26.59|28.72|27.22|28.74|27.24|28.09|26.59|0
1741594500000|2025-03-10 08:15:00|28.74|27.24|28.83|27.33|29.01|27.51|28.54|27.04|0
1741594800000|2025-03-10 08:20:00|28.84|27.34|28.72|27.22|28.86|27.36|28.54|27.04|0
1741595100000|2025-03-10 08:25:00|28.7|27.2|28.56|27.06|28.7|27.2|28.48|26.98|0
1741595400000|2025-03-10 08:30:00|28.57|27.07|29.01|27.51|29.05|27.55|28.53|27.03|0
1741595700000|2025-03-10 08:35:00|28.98|27.48|29.22|27.72|29.25|27.75|28.98|27.48|0
1741596000000|2025-03-10 08:40:00|29.2|27.7|29.61|28.11|29.68|28.18|28.94|27.44|0
1741596300000|2025-03-10 08:45:00|29.62|28.12|31.11|29.61|31.11|29.61|28.65|27.15|0
1741596600000|2025-03-10 08:50:00|31.1|29.6|31.52|30.02|31.54|30.04|30.86|29.36|0
1741596900000|2025-03-10 08:55:00|31.54|30.04|31.7|30.2|31.87|30.37|31.42|29.92|0
1741597200000|2025-03-10 09:00:00|31.73|30.23|31.55|30.05|31.9|30.4|31.4|29.9|0
1741597500000|2025-03-10 09:05:00|31.49|29.99|31.37|29.87|31.56|30.06|31.08|29.58|0
1741597800000|2025-03-10 09:10:00|31.36|29.86|31.66|30.16|31.78|30.28|31.33|29.83|0
1741598100000|2025-03-10 09:15:00|31.67|30.17|30.99|29.49|31.7|30.2|30.92|29.42|0
1741598400000|2025-03-10 09:20:00|31.01|29.51|30.7|29.2|31.11|29.61|30.62|29.12|0
1741598700000|2025-03-10 09:25:00|30.67|29.17|30.75|29.25|30.84|29.34|30.51|29.01|0
1741599000000|2025-03-10 09:30:00|30.73|29.23|30.51|29.01|30.77|29.27|30.4|28.9|0
1741599300000|2025-03-10 09:35:00|30.49|28.99|30.54|29.04|30.59|29.09|30.41|28.91|0
1741599600000|2025-03-10 09:40:00|30.52|29.02|29.34|27.84|30.54|29.04|29.22|27.72|0
1741599900000|2025-03-10 09:45:00|29.29|27.79|29.34|27.84|29.45|27.95|29.17|27.67|0
1741600200000|2025-03-10 09:50:00|29.35|27.85|30.04|28.54|30.1|28.6|29.23|27.73|0
1741600500000|2025-03-10 09:55:00|30.02|28.52|30.97|29.47|31.62|30.12|29.74|28.24|0
1741600800000|2025-03-10 10:00:00|30.96|29.46|30.69|29.19|30.96|29.46|30.59|29.09|0
1741601100000|2025-03-10 10:05:00|30.67|29.17|31.08|29.58|31.19|29.69|30.67|29.17|0
1741601400000|2025-03-10 10:10:00|31.16|29.66|31.05|29.55|31.21|29.71|30.84|29.34|0
1741601700000|2025-03-10 10:15:00|31.03|29.53|31.14|29.64|31.35|29.85|31|29.5|0
1741602000000|2025-03-10 10:20:00|31.16|29.66|31.38|29.88|31.4|29.9|31.01|29.51|0
1741602300000|2025-03-10 10:25:00|31.36|29.86|31.3|29.8|31.36|29.86|31.1|29.6|0
1741602600000|2025-03-10 10:30:00|31.28|29.78|31.15|29.65|31.35|29.85|30.96|29.46|0
1741602900000|2025-03-10 10:35:00|31.17|29.67|31.37|29.87|31.37|29.87|31.15|29.65|0
1741603200000|2025-03-10 10:40:00|31.36|29.86|31.57|30.07|31.67|30.17|31.31|29.81|0
1741603500000|2025-03-10 10:45:00|31.58|30.08|31.6|30.1|31.74|30.24|31.4|29.9|0
1741603800000|2025-03-10 10:50:00|31.58|30.08|31.42|29.92|31.58|30.08|31.24|29.74|0
1741604100000|2025-03-10 10:55:00|31.45|29.95|31.58|30.08|31.63|30.13|31.38|29.88|0
1741604400000|2025-03-10 11:00:00|31.57|30.07|31.74|30.24|31.8|30.3|31.08|29.58|0
1741604700000|2025-03-10 11:05:00|31.77|30.27|31.22|29.72|31.92|30.42|31.2|29.7|0
1741605000000|2025-03-10 11:10:00|31.18|29.68|31.18|29.68|31.34|29.84|31.1|29.6|0
1741605300000|2025-03-10 11:15:00|31.23|29.73|31.11|29.61|31.41|29.91|31|29.5|0
1741605600000|2025-03-10 11:20:00|31.13|29.63|30.75|29.25|31.18|29.68|30.73|29.23|0
1741605900000|2025-03-10 11:25:00|30.74|29.24|30.85|29.35|30.92|29.42|30.66|29.16|0
1741606200000|2025-03-10 11:30:00|30.82|29.32|31.14|29.64|31.16|29.66|30.75|29.25|0
1741606500000|2025-03-10 11:35:00|31.16|29.66|31.35|29.85|31.37|29.87|31.14|29.64|0
1741606800000|2025-03-10 11:40:00|31.36|29.86|31.43|29.93|31.58|30.08|31.27|29.77|0
1741607100000|2025-03-10 11:45:00|31.38|29.88|31.63|30.13|31.64|30.14|31.18|29.68|0
1741607400000|2025-03-10 11:50:00|31.66|30.16|31.75|30.25|31.78|30.28|31.57|30.07|0
1741607700000|2025-03-10 11:55:00|31.73|30.23|31.71|30.21|32.01|30.51|31.62|30.12|0
1741608000000|2025-03-10 12:00:00|31.7|30.2|32.53|31.03|32.63|31.13|31.66|30.16|0
1741608300000|2025-03-10 12:05:00|32.55|31.05|32.97|31.47|33.1|31.6|32.53|31.03|0
1741608600000|2025-03-10 12:10:00|33.04|31.54|33.03|31.53|33.37|31.87|32.92|31.42|0
1741608900000|2025-03-10 12:15:00|33.02|31.52|33.08|31.58|33.2|31.7|32.91|31.41|0
1741609200000|2025-03-10 12:20:00|33.06|31.56|33.01|31.51|33.12|31.62|32.58|31.08|0
1741609500000|2025-03-10 12:25:00|33.02|31.52|32.67|31.17|33.45|31.95|32.67|31.17|0
1741609800000|2025-03-10 12:30:00|33.01|31.51|33.57|32.07|33.62|32.12|33.01|31.51|0
1741610100000|2025-03-10 12:35:00|33.53|32.03|33.27|31.77|33.67|32.17|33.21|31.71|0
1741610400000|2025-03-10 12:40:00|33.26|31.76|33.09|31.59|33.36|31.86|33.02|31.52|0
1741610700000|2025-03-10 12:45:00|33.11|31.61|33.24|31.74|33.25|31.75|33.02|31.52|0
1741611000000|2025-03-10 12:50:00|33.22|31.72|32.79|31.29|33.25|31.75|32.76|31.26|0
1741611300000|2025-03-10 12:55:00|32.78|31.28|32.76|31.26|33.03|31.53|32.68|31.18|0
1741611600000|2025-03-10 13:00:00|32.74|31.24|33.16|31.66|33.19|31.69|32.69|31.19|0
1741611900000|2025-03-10 13:05:00|33.2|31.7|33.07|31.57|33.4|31.9|32.99|31.49|0
1741612200000|2025-03-10 13:10:00|33.06|31.56|32.84|31.34|33.16|31.66|32.44|30.94|0
1741612500000|2025-03-10 13:15:00|32.85|31.35|32.95|31.45|32.96|31.46|32.75|31.25|0
1741612800000|2025-03-10 13:20:00|32.97|31.47|33.09|31.59|33.2|31.7|32.95|31.45|0
1741613100000|2025-03-10 13:25:00|33.64|31.04|33.9|31.3|34.01|31.41|33.64|31.04|0
1741613400000|2025-03-10 13:30:00|33.35|31.85|33.73|32.23|34.22|32.72|32.58|31.08|0
1741613700000|2025-03-10 13:35:00|33.66|32.16|32.84|31.34|33.66|32.16|32.77|31.27|0
1741614000000|2025-03-10 13:40:00|32.94|31.44|30.94|29.44|33.26|31.76|30.67|29.17|0
1741614300000|2025-03-10 13:45:00|30.9|29.4|31.36|29.86|31.79|30.29|30.72|29.22|0
1741614600000|2025-03-10 13:50:00|31.4|29.9|32.21|30.71|32.48|30.98|31.06|29.56|0
1741614900000|2025-03-10 13:55:00|32.22|30.72|32.07|30.57|32.25|30.75|31.33|29.83|0
1741615200000|2025-03-10 14:00:00|32.14|30.64|33.11|31.61|33.29|31.79|32.14|30.64|0
1741615500000|2025-03-10 14:05:00|33.08|31.58|33.16|31.66|33.25|31.75|32.79|31.29|0
1741615800000|2025-03-10 14:10:00|33.13|31.63|32.78|31.28|33.35|31.85|32.59|31.09|0
1741616100000|2025-03-10 14:15:00|32.85|31.35|33.24|31.74|33.48|31.98|32.4|30.9|0
1741616400000|2025-03-10 14:20:00|33.08|31.58|32.79|31.29|33.62|32.12|32.7|31.2|0
1741616700000|2025-03-10 14:25:00|32.82|31.32|33.39|31.89|33.47|31.97|32.67|31.17|0
1741617000000|2025-03-10 14:30:00|33.35|31.85|34.11|32.61|34.11|32.61|33.02|31.52|0
1741617300000|2025-03-10 14:35:00|34.09|32.59|34.08|32.58|34.56|33.06|33.66|32.16|0
1741617600000|2025-03-10 14:40:00|34.1|32.6|34.4|32.9|34.46|32.96|33.97|32.47|0
1741617900000|2025-03-10 14:45:00|34.38|32.88|34.27|32.77|34.73|33.23|33.87|32.37|0
1741618200000|2025-03-10 14:50:00|34.32|32.82|35.07|33.57|35.25|33.75|34.23|32.73|0
1741618500000|2025-03-10 14:55:00|35.05|33.55|34.82|33.32|35.45|33.95|34.73|33.23|0
1741618800000|2025-03-10 15:00:00|34.71|33.21|33.81|32.31|34.73|33.23|33.52|32.02|0
1741619100000|2025-03-10 15:05:00|33.86|32.36|33.03|31.53|34.08|32.58|33|31.5|0
1741619400000|2025-03-10 15:10:00|33.1|31.6|33.13|31.63|33.54|32.04|33|31.5|0
1741619700000|2025-03-10 15:15:00|33.21|31.71|33.58|32.08|33.71|32.21|33.05|31.55|0
1741620000000|2025-03-10 15:20:00|33.63|32.13|33.08|31.58|33.77|32.27|32.82|31.32|0
1741620300000|2025-03-10 15:25:00|33.12|31.62|32.92|31.42|33.35|31.85|32.82|31.32|0
1741620600000|2025-03-10 15:30:00|32.91|31.41|32.12|30.62|32.94|31.44|31.94|30.44|0
1741620900000|2025-03-10 15:35:00|32.13|30.63|32.4|30.9|32.47|30.97|31.69|30.19|0
1741621200000|2025-03-10 15:40:00|32.42|30.92|33.83|32.03|33.97|32.17|32.3|30.7|0
1741621500000|2025-03-10 15:45:00|33.76|31.96|33.23|31.43|34.01|32.21|33.12|31.32|0
1741621800000|2025-03-10 15:50:00|33.26|31.46|33.21|31.41|34.09|32.29|33.05|31.25|0
1741622100000|2025-03-10 15:55:00|33.23|31.43|33.73|31.93|33.87|32.07|33.12|31.32|0
1741622400000|2025-03-10 16:00:00|33.76|31.96|33.92|32.12|33.96|32.16|33.27|31.47|0
1741622700000|2025-03-10 16:05:00|33.94|32.14|34.03|32.23|34.13|32.33|33.35|31.55|0
1741623000000|2025-03-10 16:10:00|33.99|32.19|33.39|31.59|34.03|32.23|33.37|31.57|0
1741623300000|2025-03-10 16:15:00|33.43|31.63|34.34|32.54|34.52|32.72|33.36|31.56|0
1741623600000|2025-03-10 16:20:00|34.31|32.51|34.5|32.7|34.81|33.01|34.11|32.31|0
1741623900000|2025-03-10 16:25:00|34.52|32.72|34.55|32.75|36.05|34.25|34.47|32.67|0
1741624200000|2025-03-10 16:30:00|34.48|32.68|33.45|31.65|34.96|33.16|33.42|31.62|0
1741624500000|2025-03-10 16:35:00|33.54|31.74|35.08|33.28|35.08|33.28|33.54|31.74|0
1741624800000|2025-03-10 16:40:00|35.06|33.26|34.92|33.12|35.08|33.28|34.56|32.76|0
1741625100000|2025-03-10 16:45:00|34.95|33.15|34.79|32.99|34.95|33.15|34.47|32.67|0
1741625400000|2025-03-10 16:50:00|34.72|32.92|34.59|32.79|34.91|33.11|34.38|32.58|0
1741625700000|2025-03-10 16:55:00|34.64|32.84|34.91|33.11|34.93|33.13|34.32|32.52|0
1741626000000|2025-03-10 17:00:00|34.89|33.09|35.56|33.76|35.58|33.78|34.78|32.98|0
1741626300000|2025-03-10 17:05:00|35.54|33.74|35.76|33.96|35.78|33.98|35.27|33.47|0
1741626600000|2025-03-10 17:10:00|35.95|34.15|35.61|33.81|36.26|34.46|35.58|33.78|0
1741626900000|2025-03-10 17:15:00|35.65|33.85|35.48|33.68|35.78|33.98|35.32|33.52|0
1741627200000|2025-03-10 17:20:00|35.46|33.66|35.1|33.3|35.59|33.79|34.89|33.09|0
1741627500000|2025-03-10 17:25:00|35.17|33.37|35.72|33.92|35.83|34.03|35.13|33.33|0
1741627800000|2025-03-10 17:30:00|35.75|33.95|36.2|34.4|36.22|34.42|35.64|33.84|0
1741628100000|2025-03-10 17:35:00|36.22|34.42|36.26|34.46|36.84|35.04|34.87|33.07|0
1741628400000|2025-03-10 17:40:00|36.24|34.44|36.42|34.62|36.42|34.62|36.09|34.29|0
1741628700000|2025-03-10 17:45:00|36.46|34.66|37.02|35.22|37.11|35.31|35.92|34.12|0
1741629000000|2025-03-10 17:50:00|36.92|35.12|36.66|34.86|37.34|35.54|36.6|34.8|0
1741629300000|2025-03-10 17:55:00|36.64|34.84|37.17|35.37|37.24|35.44|36.6|34.8|0
1741629600000|2025-03-10 18:00:00|37.2|35.4|37.53|35.73|37.82|36.02|36.55|34.75|0
1741629900000|2025-03-10 18:05:00|37.5|35.7|37.47|35.67|38.04|36.24|37.47|35.67|0
1741630200000|2025-03-10 18:10:00|37.49|35.69|37.49|35.69|37.79|35.99|36.64|34.84|0
1741630500000|2025-03-10 18:15:00|37.51|35.71|37.65|35.85|37.67|35.87|37.02|35.22|0
1741630800000|2025-03-10 18:20:00|37.61|35.81|37.63|35.83|37.82|36.02|37.36|35.56|0
1741631100000|2025-03-10 18:25:00|37.66|35.86|37.95|36.15|38.24|36.44|37.49|35.69|0
1741631400000|2025-03-10 18:30:00|37.89|36.09|37.97|36.17|38.03|36.23|37.43|35.63|0
1741631700000|2025-03-10 18:35:00|37.99|36.19|38.34|36.54|38.41|36.61|37.91|36.11|0
1741632000000|2025-03-10 18:40:00|38.38|36.58|38.37|36.57|38.84|37.04|38.22|36.42|0
1741632300000|2025-03-10 18:45:00|38.31|36.51|38.92|37.12|38.94|37.14|37.74|35.94|0
1741632600000|2025-03-10 18:50:00|38.86|37.06|39.56|37.76|39.6|37.8|38.7|36.9|0
1741632900000|2025-03-10 18:55:00|39.52|37.72|40.3|38.5|40.49|38.69|39.03|37.23|0
1741633200000|2025-03-10 19:00:00|40.37|38.57|40.4|38.6|40.76|38.96|39.63|37.83|0
1741633500000|2025-03-10 19:05:00|40.46|38.66|41.84|40.04|41.87|40.07|40.07|38.27|0
1741633800000|2025-03-10 19:10:00|41.8|40|40.51|38.71|42.18|40.38|40.45|38.65|0
1741634100000|2025-03-10 19:15:00|40.49|38.69|39.99|38.19|41.22|39.42|39.88|38.08|0
1741634400000|2025-03-10 19:20:00|39.97|38.17|39.58|37.78|40.13|38.33|38.75|36.95|0
1741634700000|2025-03-10 19:25:00|39.59|37.79|38.83|37.03|39.59|37.79|37.59|35.79|0
1741635000000|2025-03-10 19:30:00|38.77|36.97|36.81|35.01|38.77|36.97|36.64|34.84|0
1741635300000|2025-03-10 19:35:00|36.86|35.06|37.26|35.46|38.1|36.3|36.43|34.63|0
1741635600000|2025-03-10 19:40:00|37.3|35.5|39.36|37.56|39.36|37.56|37.05|35.32|0
1741635900000|2025-03-10 19:45:00|39.38|37.58|38.35|36.55|39.38|37.58|37.96|36.16|0
1741636200000|2025-03-10 19:50:00|37.9|36.1|38.51|36.71|39.12|37.32|37.31|35.51|0
1741636500000|2025-03-10 19:55:00|38.55|36.75|38.05|36.25|38.88|37.08|37.69|35.89|0
1741636800000|2025-03-10 20:00:00|38.41|36.61|38.19|36.39|38.82|37.02|38|36.2|0
1741637100000|2025-03-10 20:05:00|38.2|36.4|37.98|36.18|38.6|36.8|37.84|36.04|0
1741637400000|2025-03-10 20:10:00|38.02|36.22|37.94|36.14|38.27|36.47|37.84|36.04|0
1741637700000|2025-03-10 20:15:00|37.96|36.16|37.65|35.85|38.03|36.23|37.59|35.79|0
1741638000000|2025-03-10 20:20:00|37.66|35.86|37.76|35.96|37.85|36.05|37.66|35.86|0
1741638300000|2025-03-10 20:25:00|37.74|35.94|37.6|35.8|37.83|36.03|37.47|35.67|0
1741638600000|2025-03-10 20:30:00|37.64|35.84|37.79|35.99|37.81|36.01|37.55|35.75|0
1741638900000|2025-03-10 20:35:00|37.81|36.01|37.79|35.99|37.85|36.05|37.69|35.89|0
1741639200000|2025-03-10 20:40:00|37.77|35.97|37.71|35.91|37.81|36.01|37.65|35.85|0
1741639500000|2025-03-10 20:45:00|37.69|35.89|37.69|35.89|37.77|35.97|37.65|35.85|0
1741639800000|2025-03-10 20:50:00|37.65|35.85|37.72|35.92|37.72|35.92|37.54|35.74|0
1741640100000|2025-03-10 20:55:00|38.38|35.26|38.31|35.19|38.4|35.28|38.23|35.11|0
1741640400000|2025-03-10 21:00:00|38.3|35.18|38.36|35.24|38.4|35.28|38.23|35.11|0
1741640700000|2025-03-10 21:05:00|38.37|35.25|38.26|35.14|38.45|35.33|38.26|35.14|0
1741641000000|2025-03-10 21:10:00|38.32|35.2|38.36|35.24|38.38|35.26|38.28|35.16|0
1741641300000|2025-03-10 21:15:00|38.34|35.22|38.38|35.26|38.39|35.27|38.31|35.19|0
1741641600000|2025-03-10 21:20:00|38.36|35.24|38.52|35.4|38.54|35.42|38.36|35.24|0
1741641900000|2025-03-10 21:25:00|38.5|35.38|38.42|35.3|38.51|35.39|38.42|35.3|0
1741642200000|2025-03-10 21:30:00|38.46|35.34|38.53|35.41|38.55|35.43|38.45|35.33|0
1741642500000|2025-03-10 21:35:00|38.48|35.36|38.68|35.56|38.68|35.56|38.44|35.32|0
1741642800000|2025-03-10 21:40:00|38.67|35.55|38.51|35.39|38.67|35.55|38.51|35.39|0
1741643100000|2025-03-10 21:45:00|38.5|35.38|38.67|35.55|38.67|35.55|38.5|35.38|0
1741643400000|2025-03-10 21:50:00|38.63|35.51|38.78|35.66|38.84|35.72|38.61|35.49|0
1741643700000|2025-03-10 21:55:00|38.77|35.65|38.84|35.72|38.84|35.72|38.75|35.63|0
1741644000000|2025-03-10 22:00:00|38.9|35.78|38.59|35.47|39.08|35.96|38.53|35.41|0
1741644300000|2025-03-10 22:05:00|38.6|35.48|39.81|36.69|39.82|36.7|38.57|35.45|0
1741644600000|2025-03-10 22:10:00|39.79|36.67|39.55|36.43|40.07|36.95|39.38|36.26|0
1741644900000|2025-03-10 22:15:00|39.56|36.44|39.33|36.21|39.65|36.53|39.26|36.14|0
1741645200000|2025-03-10 22:20:00|39.41|36.29|39.21|36.09|39.48|36.36|39.07|35.95|0
1741645500000|2025-03-10 22:25:00|39.23|36.11|39.06|35.94|39.31|36.19|38.91|35.79|0
1741645800000|2025-03-10 22:30:00|38.98|35.86|39.11|35.99|39.15|36.03|38.8|35.68|0
1741646100000|2025-03-10 22:35:00|39.12|36|38.85|35.73|39.23|36.11|38.82|35.7|0
1741646400000|2025-03-10 22:40:00|38.86|35.74|38.81|35.69|38.89|35.77|38.58|35.46|0
1741646700000|2025-03-10 22:45:00|38.79|35.67|39.01|35.89|39.12|36|38.72|35.6|0
1741647000000|2025-03-10 22:50:00|39.02|35.9|39.3|36.18|39.39|36.27|38.91|35.79|0
1741647300000|2025-03-10 22:55:00|39.29|36.17|39.63|36.51|39.63|36.51|39.24|36.12|0
1741647600000|2025-03-10 23:00:00|39.61|36.49|39.45|36.33|39.61|36.49|39.29|36.17|0
1741647900000|2025-03-10 23:05:00|39.44|36.32|39.93|36.81|40|36.88|39.41|36.29|0
1741648200000|2025-03-10 23:10:00|39.91|36.79|40.12|37|40.22|37.1|39.9|36.78|0
1741648500000|2025-03-10 23:15:00|40.1|36.98|41.11|37.99|41.11|37.99|40|36.88|0
1741648800000|2025-03-10 23:20:00|41.04|37.92|40.33|37.21|41.11|37.99|40.31|37.19|0
1741649100000|2025-03-10 23:25:00|40.34|37.22|40.5|37.38|40.5|37.38|40.13|37.01|0
1741649400000|2025-03-10 23:30:00|40.45|37.33|41.12|38|41.39|38.27|40.43|37.31|0
1741649700000|2025-03-10 23:35:00|41.08|37.96|40.87|37.75|41.78|38.66|40.84|37.72|0
1741650000000|2025-03-10 23:40:00|40.84|37.72|40.55|37.43|40.96|37.84|40.44|37.32|0
1741650300000|2025-03-10 23:45:00|40.52|37.4|40.14|37.02|40.61|37.49|40.06|36.94|0
1741650600000|2025-03-10 23:50:00|40.15|37.03|40.31|37.19|40.31|37.19|40.12|37|0
1741650900000|2025-03-10 23:55:00|40.3|37.18|40.32|37.2|40.42|37.3|40.16|37.04|0
1741651200000|2025-03-11 00:00:00|40.29|37.17|40.05|36.93|40.29|37.17|39.96|36.84|0
1741651500000|2025-03-11 00:05:00|40.06|36.94|40.55|37.43|40.63|37.51|40.02|36.9|0
1741651800000|2025-03-11 00:10:00|40.57|37.45|40.87|37.75|40.95|37.83|40.52|37.4|0
1741652100000|2025-03-11 00:15:00|40.86|37.74|40.53|38.73|41.02|38.91|38.6|36.8|0
1741652400000|2025-03-11 00:20:00|40.54|38.74|41.46|39.66|41.51|39.71|40.28|38.48|0
1741652700000|2025-03-11 00:25:00|41.44|39.64|41.06|39.26|41.5|39.7|41.04|39.24|0
1741653000000|2025-03-11 00:30:00|40.98|39.18|41.4|39.6|41.47|39.67|40.88|39.08|0
1741653300000|2025-03-11 00:35:00|41.42|39.62|41.49|39.69|41.58|39.78|41.29|39.49|0
1741653600000|2025-03-11 00:40:00|41.47|39.67|42.09|40.29|42.15|40.35|41.47|39.67|0
1741653900000|2025-03-11 00:45:00|42.18|40.38|42.25|40.38|42.43|40.56|41.05|39.25|0
1741654200000|2025-03-11 00:50:00|42.23|40.36|45.24|42.39|45.71|42.86|42.19|40.31|0
1741654500000|2025-03-11 00:55:00|45.22|42.37|44.46|41.61|45.37|42.52|44.21|41.36|0
1741654800000|2025-03-11 01:00:00|44.34|41.49|44.87|42.02|44.87|42.02|44.1|41.25|0
1741655100000|2025-03-11 01:05:00|44.84|41.99|45.5|42.65|45.78|42.93|44.75|41.9|0
1741655400000|2025-03-11 01:10:00|45.52|42.67|45.59|43.34|45.71|43.46|43.49|41.24|0
1741655700000|2025-03-11 01:15:00|45.6|43.35|45.32|43.07|45.74|43.49|45.22|42.97|0
1741656000000|2025-03-11 01:20:00|45.29|43.04|44.56|42.31|45.38|43.13|44.54|42.29|0
1741656300000|2025-03-11 01:25:00|44.59|42.34|44.65|42.4|44.79|42.54|44.52|42.27|0
1741656600000|2025-03-11 01:30:00|44.58|42.33|44.08|41.83|44.62|42.37|43.95|41.7|0
1741656900000|2025-03-11 01:35:00|44.1|41.85|43.75|41.5|44.1|41.85|43.68|41.43|0
1741657200000|2025-03-11 01:40:00|43.74|41.49|43.5|41.25|44.99|42.74|43.5|41.25|0
1741657500000|2025-03-11 01:45:00|43.54|41.29|43.51|41.26|43.73|41.48|43.47|41.22|0
1741657800000|2025-03-11 01:50:00|43.53|41.28|43.59|41.34|43.6|41.35|43.25|41|0
1741658100000|2025-03-11 01:55:00|43.58|41.33|43.49|41.24|44.15|41.9|43.47|41.22|0
1741658400000|2025-03-11 02:00:00|43.48|41.23|43.04|40.79|43.64|41.39|42.97|40.72|0
1741658700000|2025-03-11 02:05:00|43.02|40.77|41.86|39.61|43.02|40.77|41.7|39.45|0
1741659000000|2025-03-11 02:10:00|41.85|39.6|42.15|39.9|43.21|40.96|41.62|39.37|0
1741659300000|2025-03-11 02:15:00|42.18|39.93|41.23|38.98|42.24|39.99|41.05|38.8|0
1741659600000|2025-03-11 02:20:00|41.25|39|41.51|39.26|41.53|39.28|40.92|38.67|0
1741659900000|2025-03-11 02:25:00|41.5|39.25|41.57|39.32|42.27|40.02|41.42|39.17|0
1741660200000|2025-03-11 02:30:00|41.59|39.34|41.79|39.54|41.99|39.74|41.5|39.25|0
1741660500000|2025-03-11 02:35:00|41.81|39.56|41.36|39.11|41.89|39.64|41.23|38.98|0
1741660800000|2025-03-11 02:40:00|41.35|39.1|41.59|39.34|41.71|39.46|41.29|39.04|0
1741661100000|2025-03-11 02:45:00|41.6|39.35|41.95|39.7|42.14|39.89|41.58|39.33|0
1741661400000|2025-03-11 02:50:00|41.96|39.71|41.54|39.29|42.04|39.79|41.45|39.2|0
1741661700000|2025-03-11 02:55:00|41.53|39.28|41.49|39.24|41.59|39.34|41.34|39.09|0
1741662000000|2025-03-11 03:00:00|41.48|39.23|40.52|38.27|41.48|39.23|40.25|38|0
1741662300000|2025-03-11 03:05:00|40.53|38.28|39.74|37.49|41.78|39.53|39.51|37.26|0
1741662600000|2025-03-11 03:10:00|39.75|37.5|39.77|37.52|39.97|37.72|39.66|37.41|0
1741662900000|2025-03-11 03:15:00|39.75|37.5|39.83|37.88|40.07|37.89|39.34|37.39|0
1741663200000|2025-03-11 03:20:00|39.77|37.82|40.01|38.06|40.17|38.22|39.75|37.8|0
1741663500000|2025-03-11 03:25:00|40|38.05|40.08|38.13|40.22|38.27|40|38.05|0
1741663800000|2025-03-11 03:30:00|40.09|38.14|40.05|38.1|40.31|38.36|40.02|38.07|0
1741664100000|2025-03-11 03:35:00|40.09|38.14|40.14|38.19|40.16|38.21|39.76|37.81|0
1741664400000|2025-03-11 03:40:00|40.15|38.2|40.05|38.1|40.35|38.4|40.02|38.07|0
1741664700000|2025-03-11 03:45:00|40.03|38.08|40.17|38.22|40.25|38.3|40.01|38.06|0
1741665000000|2025-03-11 03:50:00|40.19|38.24|40.22|38.27|40.3|38.35|40.13|38.18|0
1741665300000|2025-03-11 03:55:00|40.23|38.28|40.29|38.34|40.32|38.37|40.17|38.22|0
1741665600000|2025-03-11 04:00:00|40.28|38.33|40.35|38.4|40.56|38.61|40.28|38.33|0
1741665900000|2025-03-11 04:05:00|40.33|38.38|40.13|38.18|40.6|38.65|40.02|38.07|0
1741666200000|2025-03-11 04:10:00|40.09|38.14|39.96|38.01|40.17|38.22|39.9|37.95|0
1741666500000|2025-03-11 04:15:00|39.94|37.99|39.54|37.59|39.97|38.02|39.42|37.47|0
1741666800000|2025-03-11 04:20:00|39.53|37.58|39.44|37.49|39.69|37.74|39.35|37.4|0
1741667100000|2025-03-11 04:25:00|39.46|37.51|39.25|37.3|39.46|37.51|39.24|37.29|0
1741667400000|2025-03-11 04:30:00|39.23|37.28|39.32|37.37|39.44|37.49|39.21|37.26|0
1741667700000|2025-03-11 04:35:00|39.31|37.36|39.21|37.26|40.09|38.14|39.19|37.24|0
1741668000000|2025-03-11 04:40:00|39.2|37.25|39.43|37.48|39.46|37.51|39.14|37.19|0
1741668300000|2025-03-11 04:45:00|39.44|37.49|39.49|37.54|39.52|37.57|39.37|37.42|0
1741668600000|2025-03-11 04:50:00|39.48|37.53|39.51|37.56|39.53|37.58|39.44|37.49|0
1741668900000|2025-03-11 04:55:00|39.5|37.55|39.44|37.49|39.53|37.58|39.3|37.35|0
1741669200000|2025-03-11 05:00:00|39.41|37.46|39.55|37.6|39.6|37.65|39.32|37.37|0
1741669500000|2025-03-11 05:05:00|39.54|37.59|39.49|37.54|39.68|37.73|39.41|37.46|0
1741669800000|2025-03-11 05:10:00|39.48|37.53|39.35|37.4|39.64|37.69|39.34|37.39|0
1741670100000|2025-03-11 05:15:00|39.33|37.38|39.21|37.26|39.34|37.39|39.01|37.06|0
1741670400000|2025-03-11 05:20:00|39.22|37.27|39.24|37.29|39.33|37.38|39.17|37.22|0
1741670700000|2025-03-11 05:25:00|39.25|37.3|39.21|37.26|39.34|37.39|39.17|37.22|0
1741671000000|2025-03-11 05:30:00|39.18|37.23|39.01|37.06|39.28|37.33|38.94|36.99|0
1741671300000|2025-03-11 05:35:00|39.03|37.08|39.41|37.46|39.47|37.52|38.96|37.01|0
1741671600000|2025-03-11 05:40:00|39.45|37.5|39.55|37.6|39.67|37.72|39.43|37.48|0
1741671900000|2025-03-11 05:45:00|39.56|37.61|39.65|37.7|39.78|37.83|39.52|37.57|0
1741672200000|2025-03-11 05:50:00|39.66|37.71|39.39|37.44|39.7|37.75|39.37|37.42|0
1741672500000|2025-03-11 05:55:00|39.38|37.43|39.17|37.22|39.49|37.54|39.15|37.2|0
1741672800000|2025-03-11 06:00:00|39.21|37.26|39.54|37.59|39.6|37.65|39.16|37.21|0
1741673100000|2025-03-11 06:05:00|39.56|37.61|39.17|37.22|39.63|37.68|39.15|37.2|0
1741673400000|2025-03-11 06:10:00|39.2|37.25|39.14|37.19|39.38|37.43|39.12|37.17|0
1741673700000|2025-03-11 06:15:00|39.17|37.22|39.2|37.25|39.33|37.38|39.12|37.17|0
1741674000000|2025-03-11 06:20:00|39.19|37.24|38.89|36.94|39.26|37.31|38.76|36.81|0
1741674300000|2025-03-11 06:25:00|38.9|36.95|39.05|37.1|39.13|37.18|38.83|36.88|0
1741674600000|2025-03-11 06:30:00|39.06|37.11|39.26|37.31|39.31|37.36|38.78|36.83|0
1741674900000|2025-03-11 06:35:00|39.23|37.28|39.22|37.27|39.46|37.51|39.14|37.19|0
1741675200000|2025-03-11 06:40:00|39.2|37.25|39.01|37.06|39.3|37.35|39.01|37.06|0
1741675500000|2025-03-11 06:45:00|39.02|37.07|39.17|37.22|39.33|37.38|39|37.05|0
1741675800000|2025-03-11 06:50:00|39.18|37.23|39.29|37.34|39.32|37.37|39.06|37.11|0
1741676100000|2025-03-11 06:55:00|39.31|37.36|39.36|37.56|39.48|37.58|39.31|37.36|0
1741676400000|2025-03-11 07:00:00|39.34|37.54|39.36|37.56|39.65|37.85|39.25|37.45|0
1741676700000|2025-03-11 07:05:00|39.38|37.58|39.29|37.49|39.63|37.83|39.25|37.45|0
1741677000000|2025-03-11 07:10:00|39.3|37.5|39.42|37.62|39.49|37.69|39.11|37.31|0
1741677300000|2025-03-11 07:15:00|39.41|37.61|39.53|37.73|39.63|37.83|39.27|37.47|0
1741677600000|2025-03-11 07:20:00|39.52|37.72|39.29|37.49|39.6|37.8|39.15|37.35|0
1741677900000|2025-03-11 07:25:00|39.3|37.5|39.44|37.64|39.54|37.74|39.22|37.42|0
1741678200000|2025-03-11 07:30:00|39.48|37.68|39.87|38.07|40.03|38.23|39.36|37.56|0
1741678500000|2025-03-11 07:35:00|39.88|38.08|39.59|37.79|39.94|38.14|39.06|37.26|0
1741678800000|2025-03-11 07:40:00|39.62|37.82|39.6|37.8|40.01|38.21|39.49|37.69|0
1741679100000|2025-03-11 07:45:00|39.59|37.79|39.28|37.48|39.73|37.93|39.01|37.21|0
1741679400000|2025-03-11 07:50:00|39.3|37.5|39.09|37.29|39.51|37.71|39.08|37.28|0
1741679700000|2025-03-11 07:55:00|39.1|37.3|38.59|36.79|39.12|37.32|38.39|36.59|0
1741680000000|2025-03-11 08:00:00|38.62|36.82|38.72|36.92|38.95|37.15|38.49|36.69|0
1741680300000|2025-03-11 08:05:00|38.7|36.9|38.58|36.78|38.86|37.06|38.43|36.63|0
1741680600000|2025-03-11 08:10:00|38.51|36.71|38.06|36.26|38.56|36.76|38.04|36.24|0
1741680900000|2025-03-11 08:15:00|38.09|36.29|38.31|36.51|38.48|36.68|37.98|36.18|0
1741681200000|2025-03-11 08:20:00|38.32|36.52|38.11|36.31|38.52|36.72|38.1|36.3|0
1741681500000|2025-03-11 08:25:00|38.12|36.32|36.82|35.02|38.12|36.32|36.8|35|0
1741681800000|2025-03-11 08:30:00|36.85|35.05|36.97|35.17|37.27|35.47|36.8|35|0
1741682100000|2025-03-11 08:35:00|36.86|35.06|37.03|35.23|37.11|35.31|36.86|35.06|0
1741682400000|2025-03-11 08:40:00|37.02|35.22|36.59|34.79|38.02|36.22|36.59|34.79|0
1741682700000|2025-03-11 08:45:00|36.56|34.76|36.59|34.79|36.83|35.03|36.47|34.67|0
1741683000000|2025-03-11 08:50:00|36.57|34.77|36.51|34.71|36.83|35.03|36.49|34.69|0
1741683300000|2025-03-11 08:55:00|36.5|34.7|36.34|34.54|36.64|34.84|36.34|34.54|0
1741683600000|2025-03-11 09:00:00|36.36|34.56|36.17|34.37|36.49|34.69|36.13|34.33|0
1741683900000|2025-03-11 09:05:00|36.15|34.35|36.65|34.85|36.65|34.85|36.11|34.31|0
1741684200000|2025-03-11 09:10:00|36.67|34.87|36.52|34.72|36.78|34.98|36.44|34.64|0
1741684500000|2025-03-11 09:15:00|36.51|34.71|36.5|34.7|36.63|34.83|36.28|34.48|0
1741684800000|2025-03-11 09:20:00|36.49|34.69|36.46|34.66|36.71|34.91|36.27|34.47|0
1741685100000|2025-03-11 09:25:00|36.47|34.67|36.1|34.6|36.51|34.71|36.06|34.51|0
1741685400000|2025-03-11 09:30:00|36.14|34.64|36.15|34.65|36.47|34.97|36.1|34.6|0
1741685700000|2025-03-11 09:35:00|36.17|34.67|36.23|34.73|36.36|34.86|36.11|34.61|0
1741686000000|2025-03-11 09:40:00|36.26|34.76|36.39|34.89|36.6|35.1|36.23|34.73|0
1741686300000|2025-03-11 09:45:00|36.36|34.86|36.43|34.93|36.63|35.13|36.26|34.76|0
1741686600000|2025-03-11 09:50:00|36.44|34.94|36.28|34.78|36.51|35.01|36.2|34.7|0
1741686900000|2025-03-11 09:55:00|36.27|34.77|36.38|34.88|36.44|34.94|36.24|34.74|0
1741687200000|2025-03-11 10:00:00|36.39|34.89|36.98|35.48|37.01|35.51|36.22|34.72|0
1741687500000|2025-03-11 10:05:00|36.96|35.46|36.62|35.12|36.96|35.46|36.5|35|0
1741687800000|2025-03-11 10:10:00|36.57|35.07|36.51|35.01|36.75|35.25|36.41|34.91|0
1741688100000|2025-03-11 10:15:00|36.53|35.03|36.45|34.95|36.54|35.04|36.32|34.82|0
1741688400000|2025-03-11 10:20:00|36.43|34.93|36.44|34.94|36.5|35|36.33|34.83|0
1741688700000|2025-03-11 10:25:00|36.41|34.91|36.2|34.7|36.48|34.98|36.13|34.63|0
1741689000000|2025-03-11 10:30:00|36.16|34.66|36.35|34.85|36.44|34.94|36.09|34.59|0
1741689300000|2025-03-11 10:35:00|36.36|34.86|36.4|34.9|36.5|35|36.3|34.8|0
1741689600000|2025-03-11 10:40:00|36.42|34.92|36.5|35|36.55|35.05|36.25|34.75|0
1741689900000|2025-03-11 10:45:00|36.49|34.99|36.51|35.01|36.59|35.09|36.38|34.88|0
1741690200000|2025-03-11 10:50:00|36.52|35.02|36.43|34.93|36.77|35.27|36.41|34.91|0
1741690500000|2025-03-11 10:55:00|36.47|34.97|35.94|34.44|36.49|34.99|35.91|34.41|0
1741690800000|2025-03-11 11:00:00|36|34.5|36.59|35.09|36.59|35.09|36|34.5|0
1741691100000|2025-03-11 11:05:00|36.57|35.07|36.72|35.22|36.87|35.37|36.37|34.87|0
1741691400000|2025-03-11 11:10:00|36.7|35.2|36.28|34.78|36.7|35.2|36.22|34.72|0
1741691700000|2025-03-11 11:15:00|36.26|34.76|36|34.5|36.26|34.76|35.89|34.39|0
1741692000000|2025-03-11 11:20:00|35.98|34.48|36|34.5|36.09|34.59|35.89|34.39|0
1741692300000|2025-03-11 11:25:00|36.02|34.52|35.96|34.46|36.09|34.59|35.81|34.31|0
1741692600000|2025-03-11 11:30:00|35.98|34.48|35.51|34.01|36.03|34.53|35.37|33.87|0
1741692900000|2025-03-11 11:35:00|35.5|34|35.55|34.05|35.58|34.08|35.22|33.72|0
1741693200000|2025-03-11 11:40:00|35.54|34.04|35.24|33.74|35.55|34.05|35.22|33.72|0
1741693500000|2025-03-11 11:45:00|35.22|33.72|35.51|34.01|35.6|34.1|35.2|33.7|0
1741693800000|2025-03-11 11:50:00|35.56|34.06|35.38|33.88|35.58|34.08|35.34|33.84|0
1741694100000|2025-03-11 11:55:00|35.36|33.86|35.1|33.6|35.43|33.93|35.1|33.6|0
1741694400000|2025-03-11 12:00:00|35.14|33.64|35.41|33.91|35.5|34|35.08|33.58|0
1741694700000|2025-03-11 12:05:00|35.39|33.89|35.97|34.47|35.97|34.47|35.33|33.83|0
1741695000000|2025-03-11 12:10:00|35.98|34.48|36.96|35.46|36.98|35.48|35.87|34.37|0
1741695300000|2025-03-11 12:15:00|37|35.5|36.31|34.81|37.1|35.6|36.27|34.77|0
1741695600000|2025-03-11 12:20:00|36.29|34.79|35.93|34.43|36.31|34.81|35.91|34.41|0
1741695900000|2025-03-11 12:25:00|35.94|34.44|36.36|34.86|36.38|34.88|35.83|34.33|0
1741696200000|2025-03-11 12:30:00|36.41|34.91|36.93|35.43|36.96|35.46|36.36|34.86|0
1741696500000|2025-03-11 12:35:00|36.96|35.46|36.76|35.26|36.96|35.46|36.71|35.21|0
1741696800000|2025-03-11 12:40:00|36.77|35.27|36.97|35.47|37.22|35.72|36.75|35.25|0
1741697100000|2025-03-11 12:45:00|36.99|35.49|37.47|35.97|37.61|36.11|36.97|35.47|0
1741697400000|2025-03-11 12:50:00|37.46|35.96|38.11|36.61|38.11|36.61|36.6|35.1|0
1741697700000|2025-03-11 12:55:00|38.06|36.56|37.93|36.43|38.17|36.67|37.78|36.28|0
1741698000000|2025-03-11 13:00:00|37.91|36.41|37.72|36.22|38.17|36.67|37.72|36.22|0
1741698300000|2025-03-11 13:05:00|37.71|36.21|38.01|36.51|38.07|36.57|37.41|35.91|0
1741698600000|2025-03-11 13:10:00|38.03|36.53|37.77|36.27|38.1|36.6|37.67|36.17|0
1741698900000|2025-03-11 13:15:00|37.79|36.29|37.84|36.34|38.08|36.58|37.69|36.19|0
1741699200000|2025-03-11 13:20:00|37.83|36.33|38.02|36.52|38.02|36.52|37.71|36.21|0
1741699500000|2025-03-11 13:25:00|38.57|35.97|39.1|36.5|39.21|36.61|38.5|35.9|0
1741699800000|2025-03-11 13:30:00|38.55|37.05|38.96|37.16|39.29|37.64|37.88|36.38|0
1741700100000|2025-03-11 13:35:00|39.01|37.21|37.91|36.11|40.82|39.02|37.87|36.07|0
1741700400000|2025-03-11 13:40:00|37.95|36.15|38|36.2|39.08|37.28|37.75|35.95|0
1741700700000|2025-03-11 13:45:00|37.98|36.18|36.9|35.1|38.75|36.95|36.77|34.97|0
1741701000000|2025-03-11 13:50:00|36.89|35.09|38.02|36.22|38.22|36.42|36.14|34.34|0
1741701300000|2025-03-11 13:55:00|37.96|36.16|38|36.2|38.31|36.51|37.64|35.84|0
1741701600000|2025-03-11 14:00:00|38.39|36.59|39.34|37.39|39.89|37.94|36.31|34.51|0
1741701900000|2025-03-11 14:05:00|39.47|37.52|39.49|37.54|40.29|38.34|38.1|36.15|0
1741702200000|2025-03-11 14:10:00|39.42|37.47|39.95|38|40.24|38.29|38.43|36.48|0
1741702500000|2025-03-11 14:15:00|39.97|38.02|39.72|37.77|40.7|38.75|38.88|36.93|0
1741702800000|2025-03-11 14:20:00|39.82|37.87|40.83|38.88|41.17|39.22|39.5|37.55|0
1741703100000|2025-03-11 14:25:00|40.77|38.82|42.15|40.2|42.21|40.26|40.68|38.73|0
1741703400000|2025-03-11 14:30:00|42.19|40.24|42.1|40.15|42.31|40.36|41.18|39.23|0
1741703700000|2025-03-11 14:35:00|42|40.05|43.24|41.29|43.56|41.61|41.78|39.83|0
1741704000000|2025-03-11 14:40:00|43.19|41.24|43.03|41.08|44.12|42.17|42.58|40.63|0
1741704300000|2025-03-11 14:45:00|43.1|41.15|43.33|41.38|43.68|41.73|42.39|40.44|0
1741704600000|2025-03-11 14:50:00|43.37|41.42|41.12|39.17|43.59|41.64|41.12|39.17|0
1741704900000|2025-03-11 14:55:00|41.17|39.22|42.98|41.03|43.13|41.18|41.12|39.17|0
1741705200000|2025-03-11 15:00:00|43.13|41.18|42.8|40.85|43.53|41.58|41.56|39.61|0
1741705500000|2025-03-11 15:05:00|42.83|40.88|40.24|38.29|42.93|40.98|40.08|38.13|0
1741705800000|2025-03-11 15:10:00|40.22|38.27|40.32|38.37|40.75|38.8|39.56|37.61|0
1741706100000|2025-03-11 15:15:00|40.34|38.39|39.78|37.83|41.8|39.85|39.54|37.59|0
1741706400000|2025-03-11 15:20:00|39.8|37.85|40.47|38.52|40.63|38.68|39.36|37.41|0
1741706700000|2025-03-11 15:25:00|40.49|38.54|40.57|38.62|40.65|38.7|39.51|37.56|0
1741707000000|2025-03-11 15:30:00|40.61|38.66|39.69|37.74|40.75|38.8|39.33|37.38|0
1741707300000|2025-03-11 15:35:00|39.77|37.82|39.29|37.34|40.56|38.61|39.27|37.32|0
1741707600000|2025-03-11 15:40:00|39.23|37.28|38.73|36.78|39.54|37.59|38.3|36.35|0
1741707900000|2025-03-11 15:45:00|38.77|36.82|38.6|36.65|39.42|37.47|38.39|36.44|0
1741708200000|2025-03-11 15:50:00|38.62|36.67|38.69|36.74|39.22|37.27|38.33|36.38|0
1741708500000|2025-03-11 15:55:00|38.7|36.75|40.15|38.2|40.33|38.38|38.53|36.58|0
1741708800000|2025-03-11 16:00:00|40.25|38.3|39.46|37.51|40.66|38.71|38.82|36.87|0
1741709100000|2025-03-11 16:05:00|39.48|37.53|40.74|38.79|40.92|38.97|39.48|37.53|0
1741709400000|2025-03-11 16:10:00|40.76|38.81|41.86|39.91|42.01|40.06|40.72|38.77|0
1741709700000|2025-03-11 16:15:00|41.84|39.89|41.37|39.42|41.99|40.04|41.23|39.28|0
1741710000000|2025-03-11 16:20:00|41.35|39.4|41.01|39.06|41.56|39.61|40.64|38.69|0
1741710300000|2025-03-11 16:25:00|40.99|39.04|41.33|39.53|41.37|39.53|40.51|38.56|0
1741710600000|2025-03-11 16:30:00|41.24|39.44|40.81|39.01|41.44|39.64|40.6|38.8|0
1741710900000|2025-03-11 16:35:00|40.83|39.03|40.31|38.51|41.02|39.22|39.69|37.89|0
1741711200000|2025-03-11 16:40:00|40.23|38.43|40.83|39.03|40.85|39.05|39.71|37.91|0
1741711500000|2025-03-11 16:45:00|40.75|38.95|40.52|38.72|40.96|39.16|40.31|38.51|0
1741711800000|2025-03-11 16:50:00|40.54|38.74|41.42|39.62|41.78|39.98|40.39|38.59|0
1741712100000|2025-03-11 16:55:00|41.44|39.64|41.51|39.71|42.09|40.29|41.06|39.26|0
1741712400000|2025-03-11 17:00:00|41.53|39.73|43.26|41.46|43.51|41.71|41.45|39.65|0
1741712700000|2025-03-11 17:05:00|43.31|41.51|43.11|41.31|43.7|41.9|42.8|41|0
1741713000000|2025-03-11 17:10:00|43.09|41.29|43.42|41.62|43.51|41.71|42.89|41.09|0
1741713300000|2025-03-11 17:15:00|43.36|41.56|43.19|41.39|43.57|41.77|42.63|40.83|0
1741713600000|2025-03-11 17:20:00|43.26|41.46|44.22|42.42|44.71|42.91|42.91|41.11|0
1741713900000|2025-03-11 17:25:00|44.15|42.35|44.73|42.93|44.87|43.07|44.06|42.26|0
1741714200000|2025-03-11 17:30:00|44.85|43.05|44.41|42.61|44.87|43.07|43.86|42.06|0
1741714500000|2025-03-11 17:35:00|44.46|42.66|44.1|42.3|44.77|42.97|44.08|42.28|0
1741714800000|2025-03-11 17:40:00|44.04|42.24|43.26|41.46|44.12|42.32|43.26|41.46|0
1741715100000|2025-03-11 17:45:00|43.41|41.61|42.72|40.92|44.23|42.43|42.18|40.38|0
1741715400000|2025-03-11 17:50:00|42.76|40.96|42.69|40.89|43.18|41.38|42.25|40.45|0
1741715700000|2025-03-11 17:55:00|42.65|40.85|43.1|41.3|44.03|42.23|42.62|40.82|0
1741716000000|2025-03-11 18:00:00|43.17|41.37|41.44|39.64|43.21|41.41|40.81|39.01|0
1741716300000|2025-03-11 18:05:00|41.4|39.6|41.19|39.39|41.95|40.15|40.69|38.89|0
1741716600000|2025-03-11 18:10:00|41.21|39.41|41.17|39.37|41.25|39.45|40.22|38.42|0
1741716900000|2025-03-11 18:15:00|41.15|39.35|40.13|38.33|41.44|39.64|40.02|38.22|0
1741717200000|2025-03-11 18:20:00|40.14|38.34|39.4|37.6|40.35|38.55|38.72|36.92|0
1741717500000|2025-03-11 18:25:00|39.46|37.66|39.28|37.48|40.03|38.23|39|37.2|0
1741717800000|2025-03-11 18:30:00|39.25|37.45|39.84|38.04|40.19|38.39|39.16|37.36|0
1741718100000|2025-03-11 18:35:00|39.82|38.02|39.08|37.28|40.15|38.35|39.02|37.22|0
1741718400000|2025-03-11 18:40:00|39.02|37.22|37.31|35.51|39.22|37.42|37.12|35.32|0
1741718700000|2025-03-11 18:45:00|37.12|35.32|36.91|35.11|37.6|35.8|36.72|34.92|0
1741719000000|2025-03-11 18:50:00|36.87|35.07|36.03|34.23|37.62|35.82|35.51|33.71|0
1741719300000|2025-03-11 18:55:00|36.04|34.24|36.47|34.67|36.83|35.03|35.88|34.08|0
1741719600000|2025-03-11 19:00:00|36.43|34.63|36.86|35.06|37.86|36.06|36.23|34.43|0
1741719900000|2025-03-11 19:05:00|36.83|35.03|35.72|33.92|36.97|35.17|35.12|33.32|0
1741720200000|2025-03-11 19:10:00|35.71|33.91|36.81|35.01|36.88|35.08|35.66|33.86|0
1741720500000|2025-03-11 19:15:00|36.85|35.05|37.06|35.26|37.53|35.73|36.47|34.67|0
1741720800000|2025-03-11 19:20:00|37.01|35.21|37.74|35.94|37.83|36.03|36.17|34.37|0
1741721100000|2025-03-11 19:25:00|37.85|36.05|37.19|35.39|37.85|36.05|36.72|34.92|0
1741721400000|2025-03-11 19:30:00|37.12|35.32|37.56|35.76|37.7|35.9|36.81|35.01|0
1741721700000|2025-03-11 19:35:00|37.62|35.82|37.73|35.93|37.92|36.12|36.87|35.07|0
1741722000000|2025-03-11 19:40:00|37.74|35.94|37.4|35.6|38.46|36.66|37.36|35.56|0
1741722300000|2025-03-11 19:45:00|37.44|35.64|37.1|35.3|38|36.2|37.07|35.27|0
1741722600000|2025-03-11 19:50:00|37.64|35.84|38.28|36.48|38.84|37.04|37.4|35.6|0
1741722900000|2025-03-11 19:55:00|38.49|36.69|39.46|37.66|39.58|37.78|38.02|36.22|0
1741723200000|2025-03-11 20:00:00|39.62|37.82|38.79|36.99|39.62|37.82|38.73|36.93|0
1741723500000|2025-03-11 20:05:00|38.75|36.95|38.73|36.93|39.25|37.45|38.53|36.73|0
1741723800000|2025-03-11 20:10:00|38.71|36.91|38.47|36.97|38.9|37.37|38.27|36.77|0
1741724100000|2025-03-11 20:15:00|38.43|36.93|38.87|37.37|38.97|37.47|38.43|36.93|0
1741724400000|2025-03-11 20:20:00|38.91|37.41|39.01|37.51|39.26|37.76|38.86|37.36|0
1741724700000|2025-03-11 20:25:00|38.99|37.49|39.11|37.61|39.17|37.67|38.99|37.49|0
1741725000000|2025-03-11 20:30:00|39.07|37.57|39.13|37.63|39.21|37.71|39.03|37.53|0
1741725300000|2025-03-11 20:35:00|39.12|37.62|39.55|38.05|39.58|38.08|39.07|37.57|0
1741725600000|2025-03-11 20:40:00|39.53|38.03|39.12|37.62|39.55|38.05|39.06|37.56|0
1741725900000|2025-03-11 20:45:00|39.09|37.59|39.06|37.56|39.1|37.6|38.9|37.4|0
1741726200000|2025-03-11 20:50:00|39.08|37.58|39.51|38.01|39.59|38.09|39.04|37.54|0
1741726500000|2025-03-11 20:55:00|40.06|37.46|39.83|37.23|40.06|37.46|39.73|37.13|0
1741726800000|2025-03-11 21:00:00|39.84|37.24|39.63|37.03|39.84|37.24|39.26|36.66|0
1741727100000|2025-03-11 21:05:00|39.61|37.01|39.53|36.93|39.68|37.08|39.5|36.9|0
1741727400000|2025-03-11 21:10:00|39.56|36.96|39.7|37.1|39.73|37.13|39.56|36.96|0
1741727700000|2025-03-11 21:15:00|39.71|37.11|39.7|37.1|39.76|37.16|39.7|37.1|0
1741728000000|2025-03-11 21:20:00|39.69|37.09|39.69|37.09|39.73|37.13|39.69|37.09|0
1741728300000|2025-03-11 21:25:00|39.68|37.08|39.68|37.08|39.69|37.09|39.68|37.08|0
1741728600000|2025-03-11 21:30:00|39.69|37.09|39.6|37|39.69|37.09|39.6|37|0
1741728900000|2025-03-11 21:35:00|39.59|36.99|39.57|36.97|39.61|37.01|39.54|36.94|0
1741729200000|2025-03-11 21:40:00|39.56|36.96|39.58|36.98|39.6|37|39.56|36.96|0
1741729500000|2025-03-11 21:45:00|39.6|37|39.6|37|39.6|37|39.57|36.97|0
1741729800000|2025-03-11 21:50:00|39.61|37.01|39.62|37.02|39.69|37.09|39.61|37.01|0
1741730100000|2025-03-11 21:55:00|39.61|37.01|39.58|36.98|39.66|37.06|39.55|36.95|0
1741730400000|2025-03-11 22:00:00|39.33|36.73|39.67|37.07|39.77|37.17|39.02|36.42|0
1741730700000|2025-03-11 22:05:00|39.69|37.09|39.26|36.66|39.69|37.09|39.26|36.66|0
1741731000000|2025-03-11 22:10:00|39.27|36.67|38.83|36.23|39.28|36.68|38.81|36.21|0
1741731300000|2025-03-11 22:15:00|38.84|36.24|39.12|36.52|39.25|36.65|38.82|36.22|0
1741731600000|2025-03-11 22:20:00|39.13|36.53|39.16|36.56|39.17|36.57|39|36.4|0
1741731900000|2025-03-11 22:25:00|39.15|36.55|39.06|36.46|39.35|36.75|39.05|36.45|0
1741732200000|2025-03-11 22:30:00|39.05|36.45|39.12|36.52|39.16|36.56|39.04|36.44|0
1741732500000|2025-03-11 22:35:00|39.11|36.51|38.7|36.1|39.23|36.63|38.7|36.1|0
1741732800000|2025-03-11 22:40:00|38.71|36.11|38.57|35.97|38.71|36.11|38.42|35.82|0
1741733100000|2025-03-11 22:45:00|38.55|35.95|38.44|35.84|38.55|35.95|38.32|35.72|0
1741733400000|2025-03-11 22:50:00|38.45|35.85|38.38|35.78|38.48|35.88|38.31|35.71|0
1741733700000|2025-03-11 22:55:00|38.36|35.76|38.44|35.84|38.46|35.86|38.21|35.61|0
1741734000000|2025-03-11 23:00:00|38.47|35.87|38.5|35.9|38.69|36.09|38.33|35.73|0
1741734300000|2025-03-11 23:05:00|38.49|35.89|38.48|35.88|38.52|35.92|38.35|35.75|0
1741734600000|2025-03-11 23:10:00|38.47|35.87|38.44|35.84|38.61|36.01|38.38|35.78|0
1741734900000|2025-03-11 23:15:00|38.42|35.82|38.72|36.12|38.9|36.3|38.42|35.82|0
1741735200000|2025-03-11 23:20:00|38.64|36.04|38.74|36.14|38.77|36.17|38.49|35.89|0
1741735500000|2025-03-11 23:25:00|38.76|36.16|38.75|36.15|38.91|36.31|38.72|36.12|0
1741735800000|2025-03-11 23:30:00|38.73|36.13|38.95|36.35|39.14|36.54|38.73|36.13|0
1741736100000|2025-03-11 23:35:00|38.96|36.36|38.9|36.3|39.01|36.41|38.84|36.24|0
1741736400000|2025-03-11 23:40:00|38.89|36.29|38.77|36.17|39.03|36.43|38.71|36.11|0
1741736700000|2025-03-11 23:45:00|38.8|36.2|38.72|36.12|38.81|36.21|38.63|36.03|0
1741737000000|2025-03-11 23:50:00|38.71|36.11|38.35|35.75|38.72|36.12|38.29|35.69|0
1741737300000|2025-03-11 23:55:00|38.32|35.72|38.27|35.67|38.41|35.81|38.26|35.66|0
1741737600000|2025-03-12 00:00:00|38.25|35.65|38.32|35.72|38.45|35.85|38.16|35.56|0
1741737900000|2025-03-12 00:05:00|38.3|35.7|38.4|35.8|38.56|35.96|38.24|35.64|0
1741738200000|2025-03-12 00:10:00|38.42|35.82|38.24|35.64|38.44|35.84|38.07|35.47|0
1741738500000|2025-03-12 00:15:00|38.26|35.66|37.76|36.26|38.36|36.34|37.59|35.65|0
1741738800000|2025-03-12 00:20:00|37.75|36.25|37.33|35.83|37.83|36.33|37.31|35.81|0
1741739100000|2025-03-12 00:25:00|37.34|35.84|37.48|35.98|37.53|36.03|37.31|35.81|0
1741739400000|2025-03-12 00:30:00|37.49|35.99|37.67|36.17|37.68|36.18|37.45|35.95|0
1741739700000|2025-03-12 00:35:00|37.68|36.18|38.1|36.6|38.11|36.61|37.68|36.18|0
1741740000000|2025-03-12 00:40:00|38.09|36.59|38.07|36.57|38.29|36.79|38.03|36.53|0
1741740300000|2025-03-12 00:45:00|38.08|36.58|38.1|36.6|38.25|36.75|38.01|36.51|0
1741740600000|2025-03-12 00:50:00|38.07|36.57|38|36.5|38.12|36.62|37.95|36.45|0
1741740900000|2025-03-12 00:55:00|37.99|36.49|37.77|36.27|38.02|36.52|37.77|36.27|0
1741741200000|2025-03-12 01:00:00|37.78|36.28|37.63|36.13|37.89|36.39|37.59|36.09|0
1741741500000|2025-03-12 01:05:00|37.64|36.14|37.86|36.36|37.94|36.44|37.63|36.13|0
1741741800000|2025-03-12 01:10:00|37.84|36.34|37.92|36.42|37.95|36.45|37.78|36.28|0
1741742100000|2025-03-12 01:15:00|37.9|36.4|37.98|36.48|38.02|36.52|37.76|36.26|0
1741742400000|2025-03-12 01:20:00|37.97|36.47|37.87|36.37|38.02|36.52|37.82|36.32|0
1741742700000|2025-03-12 01:25:00|37.88|36.38|38.1|36.6|38.13|36.63|37.79|36.29|0
1741743000000|2025-03-12 01:30:00|38.04|36.54|38.13|36.63|38.28|36.78|37.94|36.44|0
1741743300000|2025-03-12 01:35:00|38.15|36.65|37.8|36.3|38.2|36.7|37.69|36.19|0
1741743600000|2025-03-12 01:40:00|37.81|36.31|37.77|36.27|37.86|36.36|37.65|36.15|0
1741743900000|2025-03-12 01:45:00|37.75|36.25|37.61|36.11|37.77|36.27|37.59|36.09|0
1741744200000|2025-03-12 01:50:00|37.63|36.13|37.54|36.04|37.65|36.15|37.49|35.99|0
1741744500000|2025-03-12 01:55:00|37.56|36.06|37.63|36.13|37.7|36.2|37.49|35.99|0
1741744800000|2025-03-12 02:00:00|37.64|36.14|37.58|36.08|37.68|36.18|37.53|36.03|0
1741745100000|2025-03-12 02:05:00|37.61|36.11|37.64|36.14|37.72|36.22|37.53|36.03|0
1741745400000|2025-03-12 02:10:00|37.65|36.15|37.32|35.82|37.65|36.15|37.3|35.8|0
1741745700000|2025-03-12 02:15:00|37.42|35.92|37.29|35.79|37.46|35.96|37.24|35.74|0
1741746000000|2025-03-12 02:20:00|37.28|35.78|37.39|35.89|37.39|35.89|37.28|35.78|0
1741746300000|2025-03-12 02:25:00|37.38|35.88|37.45|35.95|37.49|35.99|37.37|35.87|0
1741746600000|2025-03-12 02:30:00|37.44|35.94|37.56|36.06|37.58|36.08|37.43|35.93|0
1741746900000|2025-03-12 02:35:00|37.54|36.04|37.7|36.2|37.72|36.22|37.49|35.99|0
1741747200000|2025-03-12 02:40:00|37.69|36.19|37.68|36.18|37.8|36.3|37.68|36.18|0
1741747500000|2025-03-12 02:45:00|37.7|36.2|37.67|36.17|37.73|36.23|37.62|36.12|0
1741747800000|2025-03-12 02:50:00|37.69|36.19|37.79|36.29|37.79|36.29|37.65|36.15|0
1741748100000|2025-03-12 02:55:00|37.8|36.3|37.84|36.34|37.93|36.43|37.8|36.3|0
1741748400000|2025-03-12 03:00:00|37.83|36.33|37.71|36.21|37.83|36.33|37.66|36.16|0
1741748700000|2025-03-12 03:05:00|37.75|36.25|37.72|36.22|37.77|36.27|37.69|36.19|0
1741749000000|2025-03-12 03:10:00|37.7|36.2|37.86|36.36|37.89|36.39|37.68|36.18|0
1741749300000|2025-03-12 03:15:00|37.85|36.35|38.09|36.59|38.13|36.63|37.84|36.34|0
1741749600000|2025-03-12 03:20:00|38.11|36.61|38.19|36.69|38.27|36.77|38.07|36.57|0
1741749900000|2025-03-12 03:25:00|38.21|36.71|37.97|36.47|38.23|36.73|37.93|36.43|0
1741750200000|2025-03-12 03:30:00|38.01|36.51|38.15|36.65|38.27|36.77|37.97|36.47|0
1741750500000|2025-03-12 03:35:00|38.17|36.67|37.85|36.35|38.17|36.67|37.83|36.33|0
1741750800000|2025-03-12 03:40:00|37.83|36.33|37.86|36.36|37.91|36.41|37.83|36.33|0
1741751100000|2025-03-12 03:45:00|37.84|36.34|37.8|36.3|37.87|36.37|37.79|36.29|0
1741751400000|2025-03-12 03:50:00|37.79|36.29|37.78|36.28|37.86|36.36|37.76|36.26|0
1741751700000|2025-03-12 03:55:00|37.8|36.3|37.96|36.46|38|36.5|37.8|36.3|0
1741752000000|2025-03-12 04:00:00|37.98|36.48|37.99|36.49|38.05|36.55|37.88|36.38|0
1741752300000|2025-03-12 04:05:00|38.01|36.51|38.03|36.53|38.12|36.62|37.96|36.46|0
1741752600000|2025-03-12 04:10:00|38.05|36.55|37.79|36.29|38.05|36.55|37.79|36.29|0
1741752900000|2025-03-12 04:15:00|37.83|36.33|37.59|36.09|37.83|36.33|37.57|36.07|0
1741753200000|2025-03-12 04:20:00|37.57|36.07|37.49|35.99|37.61|36.11|37.47|35.97|0
1741753500000|2025-03-12 04:25:00|37.53|36.03|37.49|35.99|37.55|36.05|37.41|35.91|0
1741753800000|2025-03-12 04:30:00|37.5|36|37.49|35.99|37.63|36.13|37.48|35.98|0
1741754100000|2025-03-12 04:35:00|37.47|35.97|37.55|36.05|37.64|36.14|37.45|35.95|0
1741754400000|2025-03-12 04:40:00|37.54|36.04|37.66|36.16|37.7|36.2|37.54|36.04|0
1741754700000|2025-03-12 04:45:00|37.65|36.15|37.7|36.2|37.76|36.26|37.64|36.14|0
1741755000000|2025-03-12 04:50:00|37.71|36.21|37.73|36.23|37.75|36.25|37.64|36.14|0
1741755300000|2025-03-12 04:55:00|37.72|36.22|37.78|36.28|37.85|36.35|37.64|36.14|0
1741755600000|2025-03-12 05:00:00|37.75|36.25|37.74|36.24|37.83|36.33|37.66|36.16|0
1741755900000|2025-03-12 05:05:00|37.75|36.25|37.75|36.25|37.86|36.36|37.72|36.22|0
1741756200000|2025-03-12 05:10:00|37.74|36.24|37.67|36.17|37.76|36.26|37.64|36.14|0
1741756500000|2025-03-12 05:15:00|37.68|36.18|37.72|36.22|37.84|36.34|37.68|36.18|0
1741756800000|2025-03-12 05:20:00|37.73|36.23|37.68|36.18|37.78|36.28|37.68|36.18|0
1741757100000|2025-03-12 05:25:00|37.69|36.19|37.77|36.27|37.83|36.33|37.62|36.12|0
1741757400000|2025-03-12 05:30:00|37.73|36.23|37.48|35.98|37.73|36.23|37.47|35.97|0
1741757700000|2025-03-12 05:35:00|37.46|35.96|37.38|35.88|37.56|36.06|37.38|35.88|0
1741758000000|2025-03-12 05:40:00|37.36|35.86|37.36|35.86|37.43|35.93|37.34|35.84|0
1741758300000|2025-03-12 05:45:00|37.37|35.87|37.37|35.87|37.43|35.93|37.36|35.86|0
1741758600000|2025-03-12 05:50:00|37.35|35.85|37.35|35.85|37.37|35.87|37.27|35.77|0
1741758900000|2025-03-12 05:55:00|37.33|35.83|37.25|35.75|37.35|35.85|37.21|35.71|0
1741759200000|2025-03-12 06:00:00|37.29|35.79|37.42|35.92|37.45|35.95|37.27|35.77|0
1741759500000|2025-03-12 06:05:00|37.44|35.94|37.42|35.92|37.5|36|37.38|35.88|0
1741759800000|2025-03-12 06:10:00|37.44|35.94|37.63|36.13|37.66|36.16|37.44|35.94|0
1741760100000|2025-03-12 06:15:00|37.61|36.11|37.63|36.13|37.71|36.21|37.61|36.11|0
1741760400000|2025-03-12 06:20:00|37.64|36.14|37.71|36.21|37.85|36.35|37.61|36.11|0
1741760700000|2025-03-12 06:25:00|37.73|36.23|37.78|36.28|37.82|36.32|37.62|36.12|0
1741761000000|2025-03-12 06:30:00|37.76|36.26|37.74|36.24|37.84|36.34|37.61|36.11|0
1741761300000|2025-03-12 06:35:00|37.73|36.23|37.57|36.07|37.74|36.24|37.51|36.01|0
1741761600000|2025-03-12 06:40:00|37.6|36.1|37.71|36.21|37.72|36.22|37.56|36.06|0
1741761900000|2025-03-12 06:45:00|37.7|36.2|38.23|36.73|38.23|36.73|37.64|36.14|0
1741762200000|2025-03-12 06:50:00|38.24|36.74|38.52|37.02|38.53|37.03|38.18|36.68|0
1741762500000|2025-03-12 06:55:00|38.53|37.03|38.41|36.91|38.64|37.14|38.31|36.81|0
1741762800000|2025-03-12 07:00:00|38.39|36.89|38.13|36.63|38.67|37.17|38.1|36.6|0
1741763100000|2025-03-12 07:05:00|38.14|36.64|38.53|37.03|38.61|37.11|38.02|36.52|0
1741763400000|2025-03-12 07:10:00|38.52|37.02|38.62|37.12|38.78|37.28|38.29|36.79|0
1741763700000|2025-03-12 07:15:00|38.63|37.13|38.34|36.84|38.66|37.16|38.34|36.84|0
1741764000000|2025-03-12 07:20:00|38.35|36.85|38.3|36.8|38.73|37.23|38.28|36.78|0
1741764300000|2025-03-12 07:25:00|38.29|36.79|37.25|35.75|38.74|37.24|37.06|35.56|0
1741764600000|2025-03-12 07:30:00|37.23|35.73|37.13|35.63|37.27|35.77|37.03|35.53|0
1741764900000|2025-03-12 07:35:00|37.15|35.65|37.25|35.75|37.58|36.08|37.14|35.64|0
1741765200000|2025-03-12 07:40:00|37.26|35.76|36.82|35.32|37.26|35.76|36.76|35.26|0
1741765500000|2025-03-12 07:45:00|36.83|35.33|36.59|35.09|36.84|35.34|36.57|35.07|0
1741765800000|2025-03-12 07:50:00|36.6|35.1|36.27|34.77|36.61|35.11|36.19|34.69|0
1741766100000|2025-03-12 07:55:00|36.29|34.79|36.29|34.79|36.35|34.85|36.21|34.71|0
1741766400000|2025-03-12 08:00:00|36.26|34.76|36.27|34.77|36.33|34.83|35.79|34.29|0
1741766700000|2025-03-12 08:05:00|36.33|34.83|36.34|34.84|36.48|34.98|36.24|34.74|0
1741767000000|2025-03-12 08:10:00|36.32|34.82|36.44|34.94|36.74|35.24|36.17|34.67|0
1741767300000|2025-03-12 08:15:00|36.4|34.9|36.49|34.99|36.77|35.27|36.33|34.83|0
1741767600000|2025-03-12 08:20:00|36.51|35.01|36.8|35.3|36.86|35.36|36.45|34.95|0
1741767900000|2025-03-12 08:25:00|36.78|35.28|36.76|35.26|37.04|35.54|36.74|35.24|0
1741768200000|2025-03-12 08:30:00|36.78|35.28|36.47|34.97|36.78|35.28|36.35|34.85|0
1741768500000|2025-03-12 08:35:00|36.48|34.98|35.95|34.45|36.64|35.14|35.89|34.39|0
1741768800000|2025-03-12 08:40:00|35.94|34.44|35.69|34.19|35.98|34.48|35.62|34.12|0
1741769100000|2025-03-12 08:45:00|35.68|34.18|35.28|33.78|35.78|34.28|35.28|33.78|0
1741769400000|2025-03-12 08:50:00|35.27|33.77|35.23|33.73|35.54|34.04|35.21|33.71|0
1741769700000|2025-03-12 08:55:00|35.22|33.72|35.11|33.61|35.35|33.85|34.97|33.47|0
1741770000000|2025-03-12 09:00:00|35.1|33.6|35.07|33.57|35.2|33.7|34.94|33.44|0
1741770300000|2025-03-12 09:05:00|35.05|33.55|35.12|33.62|35.34|33.84|35.03|33.53|0
1741770600000|2025-03-12 09:10:00|35.11|33.61|35.25|33.75|35.37|33.87|35.09|33.59|0
1741770900000|2025-03-12 09:15:00|35.24|33.74|35.21|33.71|35.36|33.86|35.08|33.58|0
1741771200000|2025-03-12 09:20:00|35.2|33.7|35.04|33.54|35.23|33.73|34.97|33.47|0
1741771500000|2025-03-12 09:25:00|35.03|33.53|35.04|33.54|35.28|33.78|34.99|33.49|0
1741771800000|2025-03-12 09:30:00|35.02|33.52|34.87|33.37|35.06|33.56|34.78|33.28|0
1741772100000|2025-03-12 09:35:00|34.91|33.41|34.9|33.4|35.01|33.51|34.82|33.32|0
1741772400000|2025-03-12 09:40:00|34.91|33.41|34.98|33.48|36.58|35.08|34.81|33.31|0
1741772700000|2025-03-12 09:45:00|35|33.5|34.77|33.27|35.02|33.52|34.76|33.26|0
1741773000000|2025-03-12 09:50:00|34.79|33.29|34.44|32.94|34.79|33.29|34.42|32.92|0
1741773300000|2025-03-12 09:55:00|34.45|32.95|34.27|32.77|34.71|33.21|34.25|32.75|0
1741773600000|2025-03-12 10:00:00|34.25|32.75|34.39|32.89|34.39|32.89|34.17|32.67|0
1741773900000|2025-03-12 10:05:00|34.38|32.88|34.7|33.2|34.72|33.22|34.38|32.88|0
1741774200000|2025-03-12 10:10:00|34.71|33.21|34.81|33.31|34.92|33.42|34.61|33.11|0
1741774500000|2025-03-12 10:15:00|34.8|33.3|34.82|33.32|34.96|33.46|34.77|33.27|0
1741774800000|2025-03-12 10:20:00|34.81|33.31|34.81|33.31|34.92|33.42|34.72|33.22|0
1741775100000|2025-03-12 10:25:00|34.79|33.29|34.83|33.33|34.9|33.4|34.78|33.28|0
1741775400000|2025-03-12 10:30:00|34.82|33.32|34.71|33.21|34.84|33.34|34.6|33.1|0
1741775700000|2025-03-12 10:35:00|34.74|33.24|34.37|32.87|34.81|33.31|34.32|32.82|0
1741776000000|2025-03-12 10:40:00|34.38|32.88|34.53|33.03|34.56|33.06|34.34|32.84|0
1741776300000|2025-03-12 10:45:00|34.52|33.02|34.39|32.89|34.56|33.06|34.37|32.87|0
1741776600000|2025-03-12 10:50:00|34.4|32.9|34.15|32.65|34.41|32.91|34.13|32.63|0
1741776900000|2025-03-12 10:55:00|34.17|32.67|34.37|32.87|34.42|32.92|34.13|32.63|0
1741777200000|2025-03-12 11:00:00|34.38|32.88|34.06|32.56|34.38|32.88|33.96|32.46|0
1741777500000|2025-03-12 11:05:00|34.07|32.57|34.05|32.55|34.13|32.63|34|32.5|0
1741777800000|2025-03-12 11:10:00|34.07|32.57|33.83|32.33|34.09|32.59|33.76|32.26|0
1741778100000|2025-03-12 11:15:00|33.88|32.38|33.67|32.17|33.92|32.42|33.59|32.09|0
1741778400000|2025-03-12 11:20:00|33.7|32.2|33.58|32.08|33.81|32.31|33.5|32|0
1741778700000|2025-03-12 11:25:00|33.56|32.06|33.7|32.2|33.75|32.25|33.5|32|0
1741779000000|2025-03-12 11:30:00|33.68|32.18|33.39|31.89|33.8|32.3|33.39|31.89|0
1741779300000|2025-03-12 11:35:00|33.41|31.91|33.65|32.15|33.93|32.43|33.38|31.88|0
1741779600000|2025-03-12 11:40:00|33.66|32.16|33.71|32.21|33.73|32.23|33.51|32.01|0
1741779900000|2025-03-12 11:45:00|33.74|32.24|33.83|32.33|33.9|32.4|33.69|32.19|0
1741780200000|2025-03-12 11:50:00|33.85|32.35|33.99|32.49|34.02|32.52|33.83|32.33|0
1741780500000|2025-03-12 11:55:00|34.01|32.51|33.86|32.36|34.01|32.51|33.74|32.24|0
1741780800000|2025-03-12 12:00:00|33.93|32.43|34.17|32.67|34.19|32.69|33.93|32.43|0
1741781100000|2025-03-12 12:05:00|34.15|32.65|34.17|32.67|34.2|32.7|33.97|32.47|0
1741781400000|2025-03-12 12:10:00|34.15|32.65|34|32.5|34.22|32.72|33.98|32.48|0
1741781700000|2025-03-12 12:15:00|34.04|32.54|33.67|32.17|34.07|32.57|33.55|32.05|0
1741782000000|2025-03-12 12:20:00|33.69|32.19|33.68|32.18|33.89|32.39|33.65|32.15|0
1741782300000|2025-03-12 12:25:00|33.67|32.17|33.84|32.04|34.05|32.46|33.65|32|0
1741782600000|2025-03-12 12:30:00|33.83|32.03|33.25|31.3|33.83|32.03|30.41|28.61|0
1741782900000|2025-03-12 12:35:00|33.17|31.22|33.78|31.83|33.78|31.83|32.66|30.71|0
1741783200000|2025-03-12 12:40:00|33.84|31.89|34.01|32.06|34.09|32.14|33.32|31.37|0
1741783500000|2025-03-12 12:45:00|34|32.05|33.49|31.54|34.28|32.33|33.36|31.41|0
1741783800000|2025-03-12 12:50:00|33.43|31.48|32.51|30.71|33.43|31.48|32.4|30.45|0
1741784100000|2025-03-12 12:55:00|32.53|30.73|32.39|30.59|32.74|30.94|32.25|30.45|0
1741784400000|2025-03-12 13:00:00|32.38|30.58|32.37|30.57|32.86|31.06|32.3|30.5|0
1741784700000|2025-03-12 13:05:00|32.39|30.59|32.65|30.85|32.7|30.9|32.21|30.41|0
1741785000000|2025-03-12 13:10:00|32.64|30.84|33.01|31.21|33.15|31.35|32.61|30.81|0
1741785300000|2025-03-12 13:15:00|33.03|31.23|33.32|31.52|33.41|31.61|32.92|31.12|0
1741785600000|2025-03-12 13:20:00|33.31|31.51|33.17|31.37|33.36|31.56|32.73|30.93|0
1741785900000|2025-03-12 13:25:00|33.79|30.67|33.51|30.39|33.81|30.69|33.42|30.3|0
1741786200000|2025-03-12 13:30:00|32.85|31.05|33.53|31.73|33.53|31.73|32.2|30.4|0
1741786500000|2025-03-12 13:35:00|33.41|31.61|32.41|30.61|33.44|31.64|32.25|30.45|0
1741786800000|2025-03-12 13:40:00|32.37|30.57|33.63|31.83|33.98|32.18|32.2|30.4|0
1741787100000|2025-03-12 13:45:00|33.59|31.79|34.09|32.29|34.67|32.87|32.72|30.92|0
1741787400000|2025-03-12 13:50:00|34.07|32.27|34.58|32.78|34.58|32.78|33.23|31.43|0
1741787700000|2025-03-12 13:55:00|34.54|32.74|34.68|32.88|35.49|33.69|34.28|32.48|0
1741788000000|2025-03-12 14:00:00|34.78|32.98|34.84|33.04|35.81|34.01|34.09|32.29|0
1741788300000|2025-03-12 14:05:00|34.82|33.02|34.18|32.38|34.86|33.06|34.09|32.29|0
1741788600000|2025-03-12 14:10:00|34.14|32.34|34.68|32.88|35.01|33.21|33.83|32.03|0
1741788900000|2025-03-12 14:15:00|34.72|32.92|34.42|32.62|35.69|33.89|34.42|32.62|0
1741789200000|2025-03-12 14:20:00|34.48|32.68|34.97|33.17|35.29|33.49|34.07|32.27|0
1741789500000|2025-03-12 14:25:00|34.94|33.14|34.58|32.78|35.03|33.23|34.18|32.38|0
1741789800000|2025-03-12 14:30:00|34.48|32.68|35.67|33.87|35.88|34.08|34.4|32.6|0
1741790100000|2025-03-12 14:35:00|35.72|33.92|35.67|33.87|35.82|34.02|35.1|33.3|0
1741790400000|2025-03-12 14:40:00|35.65|33.85|36.1|34.3|36.3|34.5|35.53|33.73|0
1741790700000|2025-03-12 14:45:00|36.17|34.37|36.26|34.46|36.44|34.64|35.57|33.77|0
1741791000000|2025-03-12 14:50:00|36.28|34.48|35.38|33.58|36.46|34.66|35.27|33.47|0
1741791300000|2025-03-12 14:55:00|35.4|33.6|36.85|35.05|36.89|35.09|35.4|33.6|0
1741791600000|2025-03-12 15:00:00|36.77|34.97|37.55|35.75|37.72|35.92|36.65|34.85|0
1741791900000|2025-03-12 15:05:00|37.5|35.7|37.7|35.9|38.51|36.71|37.4|35.6|0
1741792200000|2025-03-12 15:10:00|37.65|35.85|37.44|35.64|37.82|36.02|37.26|35.46|0
1741792500000|2025-03-12 15:15:00|37.42|35.62|36.85|35.05|37.84|36.04|36.53|34.73|0
1741792800000|2025-03-12 15:20:00|36.83|35.03|36.3|34.5|37.32|35.52|36.01|34.21|0
1741793100000|2025-03-12 15:25:00|36.24|34.44|35.86|34.06|37.48|35.68|35.65|33.85|0
1741793400000|2025-03-12 15:30:00|35.82|34.02|35.67|33.87|36.11|34.31|35.31|33.51|0
1741793700000|2025-03-12 15:35:00|35.65|33.85|34.84|33.04|36.1|34.3|34.56|32.76|0
1741794000000|2025-03-12 15:40:00|34.78|32.98|34.8|33|35|33.2|34.56|32.76|0
1741794300000|2025-03-12 15:45:00|34.78|32.98|34.53|32.73|35.04|33.24|34.06|32.26|0
1741794600000|2025-03-12 15:50:00|34.57|32.77|33.92|32.12|34.72|32.92|33.76|31.96|0
1741794900000|2025-03-12 15:55:00|33.9|32.1|33.73|31.93|34.77|32.97|33.68|31.88|0
1741795200000|2025-03-12 16:00:00|33.75|31.95|34.07|32.27|34.38|32.58|33.72|31.92|0
1741795500000|2025-03-12 16:05:00|34.02|32.22|33.36|31.56|34.17|32.37|33.23|31.43|0
1741795800000|2025-03-12 16:10:00|33.42|31.62|32.95|31.15|34.08|32.28|32.83|31.03|0
1741796100000|2025-03-12 16:15:00|32.92|31.12|33|31.2|33.41|31.61|32.88|31.08|0
1741796400000|2025-03-12 16:20:00|32.91|31.11|32.48|30.68|33.1|31.3|32.37|30.57|0
1741796700000|2025-03-12 16:25:00|32.55|30.75|32.73|30.93|33.04|31.24|32.35|30.55|0
1741797000000|2025-03-12 16:30:00|32.66|30.86|31.29|29.49|32.66|30.86|31.26|29.46|0
1741797300000|2025-03-12 16:35:00|31.27|29.47|31.34|29.54|31.59|29.79|31.05|29.25|0
1741797600000|2025-03-12 16:40:00|31.36|29.56|32.57|30.77|32.75|30.95|31.36|29.56|0
1741797900000|2025-03-12 16:45:00|32.54|30.74|31.53|29.73|32.71|30.91|31.44|29.64|0
1741798200000|2025-03-12 16:50:00|31.54|29.74|31.7|29.9|32.24|30.44|31.32|29.52|0
1741798500000|2025-03-12 16:55:00|31.65|29.85|32.66|30.86|32.66|30.86|31.51|29.71|0
1741798800000|2025-03-12 17:00:00|32.56|30.76|32.46|30.66|32.86|31.06|32.31|30.51|0
1741799100000|2025-03-12 17:05:00|32.5|30.7|31.97|30.17|32.91|31.11|31.97|30.17|0
1741799400000|2025-03-12 17:10:00|31.99|30.19|31.6|29.8|32.3|30.5|31.59|29.79|0
1741799700000|2025-03-12 17:15:00|31.62|29.82|31.7|29.9|32.07|30.27|31.5|29.7|0
1741800000000|2025-03-12 17:20:00|31.65|29.85|31.36|29.56|31.76|29.96|31.17|29.37|0
1741800300000|2025-03-12 17:25:00|31.37|29.57|31.08|29.28|31.61|29.81|31.06|29.26|0
1741800600000|2025-03-12 17:30:00|31.1|29.3|31.25|29.45|31.42|29.62|30.84|29.04|0
1741800900000|2025-03-12 17:35:00|31.23|29.43|31.36|29.56|31.42|29.62|30.93|29.13|0
1741801200000|2025-03-12 17:40:00|31.37|29.57|31.57|29.77|31.59|29.79|31.11|29.31|0
1741801500000|2025-03-12 17:45:00|31.59|29.79|31.76|29.96|31.81|30.01|31.18|29.38|0
1741801800000|2025-03-12 17:50:00|31.79|29.99|31.69|29.89|32.25|30.45|31.48|29.68|0
1741802100000|2025-03-12 17:55:00|31.74|29.94|32.99|31.19|32.99|31.19|31.67|29.87|0
1741802400000|2025-03-12 18:00:00|32.96|31.16|32.4|30.6|33.01|31.21|31.89|30.09|0
1741802700000|2025-03-12 18:05:00|32.46|30.66|32.87|31.07|33.16|31.36|32.37|30.57|0
1741803000000|2025-03-12 18:10:00|32.81|31.01|32.21|30.41|32.81|31.01|32.08|30.28|0
1741803300000|2025-03-12 18:15:00|32.22|30.42|32.1|30.3|32.51|30.71|31.98|30.18|0
1741803600000|2025-03-12 18:20:00|31.62|29.82|31.76|29.96|32.09|30.29|31.51|29.71|0
1741803900000|2025-03-12 18:25:00|31.73|29.93|31.35|29.55|31.91|30.11|31.33|29.53|0
1741804200000|2025-03-12 18:30:00|31.31|29.51|31.13|29.33|31.56|29.76|31.09|29.29|0
1741804500000|2025-03-12 18:35:00|31.11|29.31|31.19|29.39|31.45|29.65|31.05|29.25|0
1741804800000|2025-03-12 18:40:00|31.18|29.38|30.62|28.82|31.66|29.86|30.55|28.75|0
1741805100000|2025-03-12 18:45:00|30.66|28.86|30.33|28.53|30.74|28.94|30.13|28.33|0
1741805400000|2025-03-12 18:50:00|30.37|28.57|30.7|28.9|30.96|29.16|30.35|28.55|0
1741805700000|2025-03-12 18:55:00|30.8|29|30.58|28.78|31.16|29.36|30.4|28.6|0
1741806000000|2025-03-12 19:00:00|30.63|28.83|30.74|28.94|31.5|29.7|30.62|28.82|0
1741806300000|2025-03-12 19:05:00|30.76|28.96|30.76|28.96|31.1|29.3|30.67|28.87|0
1741806600000|2025-03-12 19:10:00|30.81|29.01|31.03|29.23|31.08|29.28|30.64|28.84|0
1741806900000|2025-03-12 19:15:00|31.11|29.31|30.92|29.12|31.58|29.78|30.83|29.03|0
1741807200000|2025-03-12 19:20:00|30.96|29.16|31.47|29.67|31.92|30.12|30.84|29.04|0
1741807500000|2025-03-12 19:25:00|31.45|29.65|31.32|29.52|31.45|29.65|30.99|29.19|0
1741807800000|2025-03-12 19:30:00|31.3|29.5|31.43|29.63|31.54|29.74|30.88|29.08|0
1741808100000|2025-03-12 19:35:00|31.48|29.68|31.69|29.89|32.15|30.35|31.36|29.56|0
1741808400000|2025-03-12 19:40:00|31.66|29.86|31.7|29.9|32.13|30.33|31.32|29.52|0
1741808700000|2025-03-12 19:45:00|31.64|29.84|31.48|29.68|32.03|30.23|31.47|29.67|0
1741809000000|2025-03-12 19:50:00|31.83|30.03|31.59|29.79|32.49|30.69|31.52|29.72|0
1741809300000|2025-03-12 19:55:00|31.41|29.61|31.84|30.04|31.84|30.04|31|29.2|0
1741809600000|2025-03-12 20:00:00|31.89|30.09|31.91|30.11|32.09|30.29|31.73|29.93|0
1741809900000|2025-03-12 20:05:00|31.93|30.13|32.06|30.26|32.26|30.46|31.79|29.99|0
1741810200000|2025-03-12 20:10:00|32.05|30.25|32.22|30.42|32.27|30.47|31.89|30.09|0
1741810500000|2025-03-12 20:15:00|32.2|30.4|32.1|30.3|32.22|30.42|32.04|30.24|0
1741810800000|2025-03-12 20:20:00|32.08|30.28|32.04|30.24|32.18|30.38|32|30.2|0
1741811100000|2025-03-12 20:25:00|32.05|30.25|32.15|30.35|32.19|30.39|31.55|29.75|0
1741811400000|2025-03-12 20:30:00|32.13|30.33|32.15|30.35|32.18|30.38|31.99|30.19|0
1741811700000|2025-03-12 20:35:00|32.14|30.34|32.24|30.44|32.29|30.49|32.13|30.33|0
1741812000000|2025-03-12 20:40:00|32.22|30.42|32.32|30.52|32.45|30.65|32.2|30.4|0
1741812300000|2025-03-12 20:45:00|32.34|30.54|32.27|30.47|32.37|30.57|32.23|30.43|0
1741812600000|2025-03-12 20:50:00|32.25|30.45|32.37|30.57|32.39|30.59|32.19|30.39|0
1741812900000|2025-03-12 20:55:00|33.03|29.91|32.9|29.78|33.03|29.91|32.9|29.78|0
1741813200000|2025-03-12 21:00:00|32.89|29.77|32.86|29.74|32.89|29.77|32.86|29.74|0
1741813500000|2025-03-12 21:05:00|32.88|29.76|32.86|29.74|32.89|29.77|32.84|29.72|0
1741813800000|2025-03-12 21:10:00|32.87|29.75|32.84|29.72|32.87|29.75|32.83|29.71|0
1741814100000|2025-03-12 21:15:00|32.82|29.7|32.83|29.71|32.84|29.72|32.82|29.7|0
1741814400000|2025-03-12 21:20:00|32.84|29.72|32.85|29.73|32.87|29.75|32.82|29.7|0
1741814700000|2025-03-12 21:25:00|32.84|29.72|32.45|29.33|32.85|29.73|32.43|29.31|0
1741815000000|2025-03-12 21:30:00|32.43|29.31|32.43|29.31|32.43|29.31|32.42|29.3|0
1741815300000|2025-03-12 21:35:00|32.42|29.3|32.39|29.27|32.42|29.3|32.38|29.26|0
1741815600000|2025-03-12 21:40:00|32.38|29.26|32.42|29.3|32.42|29.3|32.37|29.25|0
1741815900000|2025-03-12 21:45:00|32.41|29.29|32.39|29.27|32.42|29.3|32.38|29.26|0
1741816200000|2025-03-12 21:50:00|32.38|29.26|32.39|29.27|32.43|29.31|32.38|29.26|0
1741816500000|2025-03-12 21:55:00|32.38|29.26|32.43|29.31|32.46|29.34|32.38|29.26|0
1741816800000|2025-03-12 22:00:00|32.42|29.3|32.25|29.13|32.6|29.48|32.2|29.08|0
1741817100000|2025-03-12 22:05:00|32.26|29.14|32.34|29.22|32.39|29.27|32.23|29.11|0
1741817400000|2025-03-12 22:10:00|32.35|29.23|32.07|28.95|32.39|29.27|32.02|28.9|0
1741817700000|2025-03-12 22:15:00|32.06|28.94|31.81|28.69|32.06|28.94|31.78|28.66|0
1741818000000|2025-03-12 22:20:00|31.82|28.7|31.72|28.6|31.82|28.7|31.55|28.43|0
1741818300000|2025-03-12 22:25:00|31.74|28.62|31.76|28.64|31.77|28.65|31.61|28.49|0
1741818600000|2025-03-12 22:30:00|31.75|28.63|31.98|28.86|31.99|28.87|31.69|28.57|0
1741818900000|2025-03-12 22:35:00|31.97|28.85|31.8|28.68|31.97|28.85|31.72|28.6|0
1741819200000|2025-03-12 22:40:00|31.79|28.67|31.72|28.6|31.82|28.7|31.71|28.59|0
1741819500000|2025-03-12 22:45:00|31.74|28.62|31.92|28.8|31.95|28.83|31.58|28.46|0
1741819800000|2025-03-12 22:50:00|31.93|28.81|31.89|28.77|31.98|28.86|31.83|28.71|0
1741820100000|2025-03-12 22:55:00|31.88|28.76|31.66|28.54|31.88|28.76|31.66|28.54|0
1741820400000|2025-03-12 23:00:00|31.61|28.49|31.33|28.21|31.69|28.57|31.24|28.12|0
1741820700000|2025-03-12 23:05:00|31.35|28.23|31.24|28.12|31.35|28.23|31.21|28.09|0
1741821000000|2025-03-12 23:10:00|31.23|28.11|31.32|28.2|31.36|28.24|31.18|28.06|0
1741821300000|2025-03-12 23:15:00|31.34|28.22|31.39|28.27|31.43|28.31|31.32|28.2|0
1741821600000|2025-03-12 23:20:00|31.38|28.26|31.39|28.27|31.39|28.27|31.25|28.13|0
1741821900000|2025-03-12 23:25:00|31.4|28.28|31.3|28.18|31.46|28.34|31.3|28.18|0
1741822200000|2025-03-12 23:30:00|31.32|28.2|31.01|27.89|31.38|28.26|31|27.88|0
1741822500000|2025-03-12 23:35:00|31|27.88|31.29|28.17|31.33|28.21|31|27.88|0
1741822800000|2025-03-12 23:40:00|31.26|28.14|31.17|28.05|31.3|28.18|31.1|27.98|0
1741823100000|2025-03-12 23:45:00|31.18|28.06|31.05|27.93|31.21|28.09|31.03|27.91|0
1741823400000|2025-03-12 23:50:00|31.06|27.94|30.84|27.72|31.07|27.95|30.82|27.7|0
1741823700000|2025-03-12 23:55:00|30.85|27.73|30.85|27.73|30.99|27.87|30.82|27.7|0
1741824000000|2025-03-13 00:00:00|30.87|27.75|30.87|27.75|30.9|27.78|30.72|27.6|0
1741824300000|2025-03-13 00:05:00|30.88|27.76|30.77|27.65|30.9|27.78|30.7|27.58|0
1741824600000|2025-03-13 00:10:00|30.78|27.66|30.81|27.69|30.86|27.74|30.71|27.59|0
1741824900000|2025-03-13 00:15:00|30.83|27.71|29.74|27.94|30.88|28.55|29.68|27.71|0
1741825200000|2025-03-13 00:20:00|29.76|27.96|28.5|26.7|29.78|27.98|28.43|26.63|0
1741825500000|2025-03-13 00:25:00|28.51|26.71|28.62|26.82|28.62|26.82|28.42|26.62|0
1741825800000|2025-03-13 00:30:00|28.64|26.84|28.7|26.9|28.75|26.95|28.59|26.79|0
1741826100000|2025-03-13 00:35:00|28.69|26.89|28.77|26.97|28.83|27.03|28.67|26.87|0
1741826400000|2025-03-13 00:40:00|28.78|26.98|28.8|27|28.82|27.02|28.73|26.93|0
1741826700000|2025-03-13 00:45:00|28.79|26.99|28.86|27.06|29.01|27.21|28.78|26.98|0
1741827000000|2025-03-13 00:50:00|28.85|27.05|28.76|26.96|29.04|27.24|28.75|26.95|0
1741827300000|2025-03-13 00:55:00|28.74|26.94|28.97|27.17|28.99|27.19|28.7|26.9|0
1741827600000|2025-03-13 01:00:00|28.99|27.19|29.1|27.3|29.12|27.32|28.82|27.02|0
1741827900000|2025-03-13 01:05:00|29.12|27.32|29.18|27.38|29.23|27.43|29.03|27.23|0
1741828200000|2025-03-13 01:10:00|29.2|27.4|29.06|27.26|29.2|27.4|29.03|27.23|0
1741828500000|2025-03-13 01:15:00|29.08|27.28|28.93|27.13|29.1|27.3|28.9|27.1|0
1741828800000|2025-03-13 01:20:00|28.95|27.15|28.97|27.17|29.04|27.24|28.86|27.06|0
1741829100000|2025-03-13 01:25:00|28.96|27.16|29.01|27.21|29.06|27.26|28.94|27.14|0
1741829400000|2025-03-13 01:30:00|29.03|27.23|29.22|27.42|29.31|27.51|28.99|27.19|0
1741829700000|2025-03-13 01:35:00|29.2|27.4|29.3|27.5|29.44|27.64|29.2|27.4|0
1741830000000|2025-03-13 01:40:00|29.29|27.49|29.18|27.38|29.35|27.55|29.17|27.37|0
1741830300000|2025-03-13 01:45:00|29.2|27.4|29.22|27.42|29.31|27.51|29.17|27.37|0
1741830600000|2025-03-13 01:50:00|29.2|27.4|28.99|27.19|29.25|27.45|28.98|27.18|0
1741830900000|2025-03-13 01:55:00|29|27.2|28.88|27.08|29|27.2|28.83|27.03|0
1741831200000|2025-03-13 02:00:00|28.9|27.1|28.96|27.16|28.98|27.18|28.9|27.1|0
1741831500000|2025-03-13 02:05:00|28.95|27.15|28.93|27.13|28.98|27.18|28.89|27.09|0
1741831800000|2025-03-13 02:10:00|28.94|27.14|28.9|27.1|28.94|27.14|28.83|27.03|0
1741832100000|2025-03-13 02:15:00|28.89|27.09|29.1|27.3|29.1|27.3|28.83|27.03|0
1741832400000|2025-03-13 02:20:00|29.12|27.32|29.22|27.42|29.25|27.45|29.07|27.27|0
1741832700000|2025-03-13 02:25:00|29.25|27.45|29.22|27.42|29.27|27.47|29.2|27.4|0
1741833000000|2025-03-13 02:30:00|29.23|27.43|29.25|27.45|29.34|27.54|29.21|27.41|0
1741833300000|2025-03-13 02:35:00|29.26|27.46|29.23|27.43|29.29|27.49|29.18|27.38|0
1741833600000|2025-03-13 02:40:00|29.22|27.42|29.24|27.44|29.31|27.51|29.18|27.38|0
1741833900000|2025-03-13 02:45:00|29.23|27.43|29.29|27.49|29.3|27.5|29.19|27.39|0
1741834200000|2025-03-13 02:50:00|29.32|27.52|29.35|27.55|29.35|27.55|29.26|27.46|0
1741834500000|2025-03-13 02:55:00|29.34|27.54|29.44|27.64|29.49|27.69|29.34|27.54|0
1741834800000|2025-03-13 03:00:00|29.46|27.66|29.55|27.75|29.6|27.8|29.42|27.62|0
1741835100000|2025-03-13 03:05:00|29.57|27.77|29.72|27.92|29.81|28.01|29.48|27.68|0
1741835400000|2025-03-13 03:10:00|29.7|27.9|29.63|27.83|29.72|27.92|29.55|27.75|0
1741835700000|2025-03-13 03:15:00|29.62|27.82|29.64|27.84|29.69|27.89|29.58|27.78|0
1741836000000|2025-03-13 03:20:00|29.63|27.83|29.64|27.84|29.69|27.89|29.54|27.74|0
1741836300000|2025-03-13 03:25:00|29.63|27.83|29.88|28.08|29.91|28.11|29.61|27.81|0
1741836600000|2025-03-13 03:30:00|29.89|28.09|30.45|28.65|30.46|28.66|29.84|28.04|0
1741836900000|2025-03-13 03:35:00|30.46|28.66|30.59|28.79|30.96|29.16|30.45|28.65|0
1741837200000|2025-03-13 03:40:00|30.58|28.78|30.58|28.78|30.65|28.85|30.53|28.73|0
1741837500000|2025-03-13 03:45:00|30.6|28.8|30.68|28.88|30.72|28.92|30.57|28.77|0
1741837800000|2025-03-13 03:50:00|30.66|28.86|30.68|28.88|30.77|28.97|30.61|28.81|0
1741838100000|2025-03-13 03:55:00|30.67|28.87|30.82|29.02|30.9|29.1|30.66|28.86|0
1741838400000|2025-03-13 04:00:00|30.83|29.03|30.69|28.89|30.88|29.08|30.68|28.88|0
1741838700000|2025-03-13 04:05:00|30.72|28.92|30.54|28.74|30.78|28.98|30.54|28.74|0
1741839000000|2025-03-13 04:10:00|30.55|28.75|30.59|28.79|30.6|28.8|30.48|28.68|0
1741839300000|2025-03-13 04:15:00|30.6|28.8|30.72|28.92|30.76|28.96|30.53|28.73|0
1741839600000|2025-03-13 04:20:00|30.71|28.91|30.68|28.88|30.77|28.97|30.63|28.83|0
1741839900000|2025-03-13 04:25:00|30.7|28.9|30.86|29.06|30.93|29.13|30.7|28.9|0
1741840200000|2025-03-13 04:30:00|30.87|29.07|31.22|29.42|31.28|29.48|30.86|29.06|0
1741840500000|2025-03-13 04:35:00|31.2|29.4|31.22|29.42|31.31|29.51|31.13|29.33|0
1741840800000|2025-03-13 04:40:00|31.24|29.44|31.2|29.4|31.57|29.77|31.2|29.4|0
1741841100000|2025-03-13 04:45:00|31.22|29.42|31.19|29.39|31.26|29.46|31.07|29.27|0
1741841400000|2025-03-13 04:50:00|31.18|29.38|31.19|29.39|31.37|29.57|31.14|29.34|0
1741841700000|2025-03-13 04:55:00|31.21|29.41|31.34|29.54|31.55|29.75|31.21|29.41|0
1741842000000|2025-03-13 05:00:00|31.33|29.53|31.31|29.51|31.49|29.69|31.22|29.42|0
1741842300000|2025-03-13 05:05:00|31.32|29.52|31.28|29.48|32.23|30.43|31.14|29.34|0
1741842600000|2025-03-13 05:10:00|31.29|29.49|31.24|29.44|31.36|29.56|31.15|29.35|0
1741842900000|2025-03-13 05:15:00|31.25|29.45|31.34|29.54|31.51|29.71|31.2|29.4|0
1741843200000|2025-03-13 05:20:00|31.33|29.53|30.96|29.16|31.36|29.56|30.96|29.16|0
1741843500000|2025-03-13 05:25:00|30.97|29.17|31.04|29.24|31.07|29.27|30.9|29.1|0
1741843800000|2025-03-13 05:30:00|31|29.2|31.67|29.87|31.67|29.87|31|29.2|0
1741844100000|2025-03-13 05:35:00|31.66|29.86|31.71|29.91|31.81|30.01|31.57|29.77|0
1741844400000|2025-03-13 05:40:00|31.72|29.92|31.53|29.73|31.78|29.98|31.51|29.71|0
1741844700000|2025-03-13 05:45:00|31.51|29.71|31.38|29.58|31.72|29.92|31.38|29.58|0
1741845000000|2025-03-13 05:50:00|31.36|29.56|31.47|29.67|31.52|29.72|31.36|29.56|0
1741845300000|2025-03-13 05:55:00|31.48|29.68|31.36|29.56|31.48|29.68|31.33|29.53|0
1741845600000|2025-03-13 06:00:00|31.35|29.55|31.53|29.73|31.59|29.79|31.22|29.42|0
1741845900000|2025-03-13 06:05:00|31.52|29.72|32.14|30.34|32.2|30.4|31.52|29.72|0
1741846200000|2025-03-13 06:10:00|32.12|30.32|32.12|30.32|32.23|30.43|31.49|29.69|0
1741846500000|2025-03-13 06:15:00|32.1|30.3|32.41|30.61|32.55|30.75|32.09|30.29|0
1741846800000|2025-03-13 06:20:00|32.39|30.59|32.69|30.89|32.72|30.92|32.34|30.54|0
1741847100000|2025-03-13 06:25:00|32.64|30.84|31.98|30.18|32.64|30.84|31.95|30.15|0
1741847400000|2025-03-13 06:30:00|31.97|30.17|31.95|30.15|32.17|30.37|31.79|29.99|0
1741847700000|2025-03-13 06:35:00|31.93|30.13|32.2|30.4|32.26|30.46|31.86|30.06|0
1741848000000|2025-03-13 06:40:00|32.22|30.42|32|30.2|32.22|30.42|31.94|30.14|0
1741848300000|2025-03-13 06:45:00|31.99|30.19|31.43|29.63|32.07|30.27|31.38|29.58|0
1741848600000|2025-03-13 06:50:00|31.42|29.62|31.39|29.59|31.49|29.69|31.19|29.39|0
1741848900000|2025-03-13 06:55:00|31.38|29.58|31.41|29.61|31.48|29.68|31.3|29.5|0
1741849200000|2025-03-13 07:00:00|31.37|29.57|31.66|29.86|31.7|29.9|31.21|29.41|0
1741849500000|2025-03-13 07:05:00|31.64|29.84|32.21|30.41|32.23|30.43|31.63|29.83|0
1741849800000|2025-03-13 07:10:00|32.19|30.39|32.08|30.28|32.34|30.54|32.04|30.24|0
1741850100000|2025-03-13 07:15:00|32.05|30.25|32.03|30.23|32.23|30.43|31.83|30.03|0
1741850400000|2025-03-13 07:20:00|32.01|30.21|31.58|29.78|32.01|30.21|31.39|29.59|0
1741850700000|2025-03-13 07:25:00|31.59|29.79|31.65|29.85|31.85|30.05|31.53|29.73|0
1741851000000|2025-03-13 07:30:00|31.62|29.82|31.79|29.99|31.81|30.01|31.49|29.69|0
1741851300000|2025-03-13 07:35:00|31.77|29.97|32.42|30.62|32.42|30.62|31.77|29.97|0
1741851600000|2025-03-13 07:40:00|32.4|30.6|34|32.2|34.03|32.23|32.13|30.33|0
1741851900000|2025-03-13 07:45:00|33.94|32.14|33.45|31.65|34|32.2|33.43|31.63|0
1741852200000|2025-03-13 07:50:00|33.48|31.68|34.28|32.48|34.32|32.52|33.45|31.65|0
1741852500000|2025-03-13 07:55:00|34.24|32.44|34.19|32.39|34.39|32.59|34.15|32.35|0
1741852800000|2025-03-13 08:00:00|34.11|32.31|33.85|32.05|34.39|32.59|33.68|31.88|0
1741853100000|2025-03-13 08:05:00|33.8|32|33.76|31.96|34.35|32.55|33.73|31.93|0
1741853400000|2025-03-13 08:10:00|33.8|32|34.08|32.28|34.12|32.32|33.65|31.85|0
1741853700000|2025-03-13 08:15:00|34.07|32.27|34.48|32.68|34.73|32.93|33.88|32.08|0
1741854000000|2025-03-13 08:20:00|34.47|32.67|34.07|32.27|34.54|32.74|33.93|32.13|0
1741854300000|2025-03-13 08:25:00|34.08|32.28|33.65|31.85|34.08|32.28|33.6|31.8|0
1741854600000|2025-03-13 08:30:00|33.63|31.83|33.67|31.87|33.8|32|33.5|31.7|0
1741854900000|2025-03-13 08:35:00|33.69|31.89|33.98|32.18|33.98|32.18|33.59|31.79|0
1741855200000|2025-03-13 08:40:00|33.96|32.16|33.68|31.88|34.08|32.28|33.61|31.81|0
1741855500000|2025-03-13 08:45:00|33.61|31.81|33.43|31.63|33.71|31.91|33.37|31.57|0
1741855800000|2025-03-13 08:50:00|33.44|31.64|33.47|31.67|33.53|31.73|33.24|31.44|0
1741856100000|2025-03-13 08:55:00|33.51|31.71|33.2|31.4|33.57|31.77|33.18|31.38|0
1741856400000|2025-03-13 09:00:00|33.22|31.42|33.53|31.73|33.53|31.73|33.09|31.29|0
1741856700000|2025-03-13 09:05:00|33.52|31.72|33.58|31.78|33.75|31.95|33.43|31.63|0
1741857000000|2025-03-13 09:10:00|33.56|31.76|32.92|31.12|33.56|31.76|32.9|31.1|0
1741857300000|2025-03-13 09:15:00|32.9|31.1|32.5|30.7|32.94|31.14|32.46|30.66|0
1741857600000|2025-03-13 09:20:00|32.52|30.72|32.33|30.53|32.54|30.74|32.21|30.41|0
1741857900000|2025-03-13 09:25:00|32.32|30.52|32.35|30.55|32.53|30.73|32.32|30.52|0
1741858200000|2025-03-13 09:30:00|32.39|30.59|32.3|30.5|32.39|30.59|32.14|30.34|0
1741858500000|2025-03-13 09:35:00|32.32|30.52|31.15|29.35|32.84|31.04|30.64|28.84|0
1741858800000|2025-03-13 09:40:00|31.13|29.33|30.55|28.75|31.13|29.33|30.54|28.74|0
1741859100000|2025-03-13 09:45:00|30.54|28.74|30.5|28.7|30.59|28.79|30.35|28.55|0
1741859400000|2025-03-13 09:50:00|30.52|28.72|30.39|28.59|30.53|28.73|30.33|28.53|0
1741859700000|2025-03-13 09:55:00|30.38|28.58|30.15|28.35|30.46|28.66|30.09|28.29|0
1741860000000|2025-03-13 10:00:00|30.14|28.34|30.17|28.37|30.19|28.39|29.92|28.12|0
1741860300000|2025-03-13 10:05:00|30.19|28.39|30.29|28.49|30.32|28.52|30.15|28.35|0
1741860600000|2025-03-13 10:10:00|30.3|28.5|30.05|28.25|30.3|28.5|30.05|28.25|0
1741860900000|2025-03-13 10:15:00|30.03|28.23|30.18|28.38|30.25|28.45|30.01|28.21|0
1741861200000|2025-03-13 10:20:00|30.2|28.4|30.05|28.25|30.21|28.41|30.04|28.24|0
1741861500000|2025-03-13 10:25:00|30.06|28.26|29.99|28.19|30.06|28.26|29.81|28.01|0
1741861800000|2025-03-13 10:30:00|29.97|28.17|29.94|28.14|30.46|28.66|29.86|28.06|0
1741862100000|2025-03-13 10:35:00|29.93|28.13|29.83|28.03|29.98|28.18|29.78|27.98|0
1741862400000|2025-03-13 10:40:00|29.81|28.01|29.74|27.94|29.9|28.1|29.71|27.91|0
1741862700000|2025-03-13 10:45:00|29.73|27.93|29.73|27.93|29.78|27.98|29.68|27.88|0
1741863000000|2025-03-13 10:50:00|29.75|27.95|30.14|28.34|30.2|28.4|29.74|27.94|0
1741863300000|2025-03-13 10:55:00|30.16|28.36|30.31|28.51|30.59|28.79|30.06|28.26|0
1741863600000|2025-03-13 11:00:00|30.27|28.47|30.46|28.66|30.53|28.73|30.12|28.32|0
1741863900000|2025-03-13 11:05:00|30.48|28.68|30.74|28.94|30.77|28.97|30.29|28.49|0
1741864200000|2025-03-13 11:10:00|30.7|28.9|30.48|28.68|30.7|28.9|30.06|28.26|0
1741864500000|2025-03-13 11:15:00|30.49|28.69|30.64|28.84|30.71|28.91|30.13|28.33|0
1741864800000|2025-03-13 11:20:00|30.65|28.85|30.76|28.96|30.83|29.03|30.63|28.83|0
1741865100000|2025-03-13 11:25:00|30.75|28.95|30.76|28.96|31.13|29.33|30.74|28.94|0
1741865400000|2025-03-13 11:30:00|30.78|28.98|30.67|28.87|30.81|29.01|30.49|28.69|0
1741865700000|2025-03-13 11:35:00|30.69|28.89|31.21|29.41|31.33|29.53|30.6|28.8|0
1741866000000|2025-03-13 11:40:00|31.17|29.37|31.3|29.5|31.35|29.55|30.99|29.19|0
1741866300000|2025-03-13 11:45:00|31.31|29.51|31.24|29.44|31.59|29.79|31.22|29.42|0
1741866600000|2025-03-13 11:50:00|31.26|29.46|30.79|28.99|31.26|29.46|30.77|28.97|0
1741866900000|2025-03-13 11:55:00|30.75|28.95|30.65|29.15|31.23|29.73|30.43|28.77|0
1741867200000|2025-03-13 12:00:00|30.77|29.27|30.88|29.38|31.15|29.65|30.64|29.14|0
1741867500000|2025-03-13 12:05:00|30.89|29.39|31.36|29.86|31.39|29.89|30.78|29.28|0
1741867800000|2025-03-13 12:10:00|31.34|29.84|31.41|29.91|31.48|29.98|31.15|29.65|0
1741868100000|2025-03-13 12:15:00|31.43|29.93|31.18|29.68|31.43|29.93|30.9|29.4|0
1741868400000|2025-03-13 12:20:00|31.16|29.66|30.79|29.29|31.35|29.85|30.76|29.26|0
1741868700000|2025-03-13 12:25:00|30.81|29.31|30.88|29.38|31.02|29.52|30.76|29.26|0
1741869000000|2025-03-13 12:30:00|30.86|29.36|30.42|28.92|30.86|29.36|29.57|28.07|0
1741869300000|2025-03-13 12:35:00|30.36|28.86|30.58|29.08|30.82|29.32|30.22|28.72|0
1741869600000|2025-03-13 12:40:00|30.56|29.06|30.55|29.05|30.63|29.13|30.22|28.72|0
1741869900000|2025-03-13 12:45:00|30.56|29.06|30.87|29.37|31.03|29.53|30.56|29.06|0
1741870200000|2025-03-13 12:50:00|30.89|29.39|30.63|29.13|30.89|29.39|30.39|28.89|0
1741870500000|2025-03-13 12:55:00|30.64|29.14|30.37|28.87|30.65|29.15|30.37|28.87|0
1741870800000|2025-03-13 13:00:00|30.31|28.81|29.89|28.39|30.31|28.81|29.84|28.34|0
1741871100000|2025-03-13 13:05:00|29.9|28.4|29.97|28.47|30.19|28.69|29.82|28.32|0
1741871400000|2025-03-13 13:10:00|29.99|28.49|30.43|28.93|30.67|29.17|29.99|28.49|0
1741871700000|2025-03-13 13:15:00|30.41|28.91|30.2|28.7|30.53|29.03|30.1|28.6|0
1741872000000|2025-03-13 13:20:00|30.22|28.72|30.08|28.58|30.39|28.89|30|28.5|0
1741872300000|2025-03-13 13:25:00|30.63|28.03|30.77|28.17|30.78|28.18|30.45|27.85|0
1741872600000|2025-03-13 13:30:00|30.22|28.72|29.86|28.36|31.01|29.51|29.81|28.31|0
1741872900000|2025-03-13 13:35:00|29.93|28.43|30.08|28.58|30.56|29.06|29.68|28.18|0
1741873200000|2025-03-13 13:40:00|30.07|28.57|30.67|29.17|30.71|29.21|29.62|28.12|0
1741873500000|2025-03-13 13:45:00|30.69|29.19|30.58|29.08|30.95|29.45|30.16|28.66|0
1741873800000|2025-03-13 13:50:00|30.59|29.09|31.42|29.92|31.58|30.08|30.4|28.9|0
1741874100000|2025-03-13 13:55:00|31.4|29.9|31.97|30.47|32.19|30.69|30.87|29.37|0
1741874400000|2025-03-13 14:00:00|32.12|30.62|31.72|29.92|32.37|30.87|31.36|29.56|0
1741874700000|2025-03-13 14:05:00|31.7|29.9|31.25|29.45|31.85|30.05|31.01|29.21|0
1741875000000|2025-03-13 14:10:00|31.22|29.42|30.4|28.6|31.54|29.74|30.35|28.55|0
1741875300000|2025-03-13 14:15:00|30.36|28.56|29.37|27.57|30.56|28.76|28.97|27.17|0
1741875600000|2025-03-13 14:20:00|29.35|27.55|29.21|27.41|29.84|28.04|29.2|27.4|0
1741875900000|2025-03-13 14:25:00|29.24|27.44|30.1|28.3|30.16|28.36|28.77|26.97|0
1741876200000|2025-03-13 14:30:00|30.01|28.21|29.58|27.78|30.14|28.34|29.31|27.51|0
1741876500000|2025-03-13 14:35:00|29.53|27.73|30.23|28.43|30.48|28.68|29.4|27.6|0
1741876800000|2025-03-13 14:40:00|30.27|28.47|30.21|28.41|30.67|28.87|30.15|28.35|0
1741877100000|2025-03-13 14:45:00|30.28|28.48|30.49|28.69|30.7|28.9|29.96|28.16|0
1741877400000|2025-03-13 14:50:00|30.52|28.72|30.04|28.24|30.52|28.72|29.6|27.8|0
1741877700000|2025-03-13 14:55:00|30.09|28.29|30.48|28.68|30.82|29.02|30.05|28.25|0
1741878000000|2025-03-13 15:00:00|30.43|28.63|30.05|28.25|30.43|28.63|29.86|28.06|0
1741878300000|2025-03-13 15:05:00|30.19|28.39|31.18|29.38|31.27|29.47|29.81|28.01|0
1741878600000|2025-03-13 15:10:00|31.11|29.31|31.29|29.49|31.52|29.72|30.9|29.1|0
1741878900000|2025-03-13 15:15:00|31.23|29.43|31.13|29.33|31.56|29.76|31.11|29.31|0
1741879200000|2025-03-13 15:20:00|31.21|29.41|30.54|28.74|31.57|29.77|30.22|28.42|0
1741879500000|2025-03-13 15:25:00|30.49|28.69|31.09|29.29|31.21|29.41|30.35|28.55|0
1741879800000|2025-03-13 15:30:00|31.14|29.34|31.05|29.25|31.25|29.45|30.76|28.96|0
1741880100000|2025-03-13 15:35:00|31.06|29.26|32.07|30.27|32.31|30.51|31.06|29.26|0
1741880400000|2025-03-13 15:40:00|32.02|30.22|32.09|30.29|33.41|31.61|31.6|29.8|0
1741880700000|2025-03-13 15:45:00|32.16|30.36|32.12|30.32|32.75|30.95|31.96|30.16|0
1741881000000|2025-03-13 15:50:00|32.11|30.31|33.08|31.28|33.12|31.32|32.11|30.31|0
1741881300000|2025-03-13 15:55:00|32.95|31.15|33.42|31.62|33.5|31.7|32.95|31.15|0
1741881600000|2025-03-13 16:00:00|33.38|31.58|32.84|31.04|33.59|31.79|32.69|30.89|0
1741881900000|2025-03-13 16:05:00|32.81|31.01|32.39|30.59|33.38|31.58|32.24|30.44|0
1741882200000|2025-03-13 16:10:00|32.45|30.65|33.05|31.25|33.08|31.28|32.37|30.57|0
1741882500000|2025-03-13 16:15:00|33.07|31.27|32.98|31.18|33.43|31.63|32.88|31.08|0
1741882800000|2025-03-13 16:20:00|33.01|31.21|33.31|31.51|33.37|31.57|32.81|31.01|0
1741883100000|2025-03-13 16:25:00|33.18|31.38|33.37|31.57|33.52|31.72|33.1|31.3|0
1741883400000|2025-03-13 16:30:00|33.42|31.62|32.4|30.6|33.57|31.77|32.34|30.54|0
1741883700000|2025-03-13 16:35:00|32.45|30.65|32.02|30.22|32.8|31|31.96|30.16|0
1741884000000|2025-03-13 16:40:00|32.01|30.21|32.95|31.15|33.02|31.22|31.9|30.1|0
1741884300000|2025-03-13 16:45:00|32.97|31.17|33.91|32.11|35.06|33.26|32.78|30.98|0
1741884600000|2025-03-13 16:50:00|33.89|32.09|33.74|31.94|34.14|32.34|33.11|31.31|0
1741884900000|2025-03-13 16:55:00|33.72|31.92|33.4|31.6|33.98|32.18|33.4|31.6|0
1741885200000|2025-03-13 17:00:00|33.43|31.63|33.46|31.66|34.09|32.29|33.26|31.46|0
1741885500000|2025-03-13 17:05:00|33.35|31.55|34.07|32.27|34.17|32.37|33.11|31.31|0
1741885800000|2025-03-13 17:10:00|34.08|32.28|34.46|32.66|34.67|32.87|34.01|32.21|0
1741886100000|2025-03-13 17:15:00|34.45|32.65|35.12|33.32|35.28|33.48|34.19|32.39|0
1741886400000|2025-03-13 17:20:00|35.04|33.24|34.88|33.08|35.16|33.36|34.47|32.67|0
1741886700000|2025-03-13 17:25:00|34.92|33.12|34.66|32.86|35.02|33.22|34.51|32.71|0
1741887000000|2025-03-13 17:30:00|34.78|32.98|35.25|33.45|35.29|33.49|34.6|32.8|0
1741887300000|2025-03-13 17:35:00|35.31|33.51|35.41|33.61|35.49|33.69|35.07|33.27|0
1741887600000|2025-03-13 17:40:00|35.37|33.57|35.5|33.7|35.54|33.74|35.03|33.23|0
1741887900000|2025-03-13 17:45:00|35.48|33.68|35.54|33.74|35.76|33.96|35.42|33.62|0
1741888200000|2025-03-13 17:50:00|35.6|33.8|34.87|33.07|35.6|33.8|34.85|33.05|0
1741888500000|2025-03-13 17:55:00|34.96|33.16|35.9|34.1|36.03|34.23|34.85|33.05|0
1741888800000|2025-03-13 18:00:00|36|34.2|35.1|33.3|36|34.2|34.66|32.86|0
1741889100000|2025-03-13 18:05:00|35.08|33.28|34.75|32.95|35.2|33.4|34.1|32.3|0
1741889400000|2025-03-13 18:10:00|34.78|32.98|33.95|32.15|34.82|33.02|33.71|31.91|0
1741889700000|2025-03-13 18:15:00|33.99|32.19|34.21|32.41|34.49|32.69|33.92|32.12|0
1741890000000|2025-03-13 18:20:00|34.3|32.5|33.82|32.02|34.36|32.56|33.71|31.91|0
1741890300000|2025-03-13 18:25:00|33.75|31.95|33.5|31.7|34.03|32.23|33.48|31.68|0
1741890600000|2025-03-13 18:30:00|33.48|31.68|33.48|31.68|33.88|32.08|33.01|31.21|0
1741890900000|2025-03-13 18:35:00|33.44|31.64|32.97|31.17|33.75|31.95|32.86|31.06|0
1741891200000|2025-03-13 18:40:00|33.03|31.23|32.25|30.45|33.16|31.36|32.23|30.43|0
1741891500000|2025-03-13 18:45:00|32.27|30.47|32.19|30.39|32.63|30.83|32.07|30.27|0
1741891800000|2025-03-13 18:50:00|32.21|30.41|32.67|30.87|33.11|31.31|32.1|30.3|0
1741892100000|2025-03-13 18:55:00|32.63|30.83|32.3|30.5|32.91|31.11|32.28|30.48|0
1741892400000|2025-03-13 19:00:00|32.39|30.59|32.66|30.86|32.76|30.96|31.82|30.02|0
1741892700000|2025-03-13 19:05:00|32.7|30.9|33.35|31.55|33.58|31.78|32.63|30.83|0
1741893000000|2025-03-13 19:10:00|33.45|31.65|33.11|31.31|33.54|31.74|32.86|31.06|0
1741893300000|2025-03-13 19:15:00|32.97|31.17|32.91|31.11|33.24|31.44|32.79|30.99|0
1741893600000|2025-03-13 19:20:00|32.97|31.17|33.33|31.53|33.38|31.58|32.93|31.13|0
1741893900000|2025-03-13 19:25:00|33.34|31.54|34.14|32.34|34.55|32.75|33.27|31.47|0
1741894200000|2025-03-13 19:30:00|34.3|32.5|33.86|32.06|34.53|32.73|33.73|31.93|0
1741894500000|2025-03-13 19:35:00|33.97|32.17|34.98|33.18|35|33.2|33.87|32.07|0
1741894800000|2025-03-13 19:40:00|34.9|33.1|34.05|32.25|34.96|33.16|33.18|31.38|0
1741895100000|2025-03-13 19:45:00|34.06|32.26|33.95|32.15|34.38|32.58|33.78|31.98|0
1741895400000|2025-03-13 19:50:00|34.3|32.5|34.18|32.38|34.75|32.95|34.01|32.21|0
1741895700000|2025-03-13 19:55:00|34.1|32.3|33.73|31.93|34.22|32.42|33.62|31.82|0
1741896000000|2025-03-13 20:00:00|33.58|31.78|32.86|31.06|33.71|31.91|32.86|31.06|0
1741896300000|2025-03-13 20:05:00|32.9|31.1|32.77|30.97|33.03|31.23|32.77|30.97|0
1741896600000|2025-03-13 20:10:00|32.86|31.06|32.52|30.72|32.86|31.06|32.49|30.69|0
1741896900000|2025-03-13 20:15:00|32.54|30.74|32.78|30.98|32.78|30.98|32.43|30.63|0
1741897200000|2025-03-13 20:20:00|32.76|30.96|32.65|30.85|32.87|31.07|32.63|30.83|0
1741897500000|2025-03-13 20:25:00|32.67|30.87|32.68|30.88|32.69|30.89|32.57|30.77|0
1741897800000|2025-03-13 20:30:00|32.67|30.87|32.77|30.97|32.79|30.99|32.59|30.79|0
1741898100000|2025-03-13 20:35:00|32.76|30.96|32.85|31.05|32.89|31.09|32.69|30.89|0
1741898400000|2025-03-13 20:40:00|32.83|31.03|32.94|31.14|32.98|31.18|32.83|31.03|0
1741898700000|2025-03-13 20:45:00|32.96|31.16|32.71|31.21|32.96|31.25|32.71|30.97|0
1741899000000|2025-03-13 20:50:00|32.72|31.22|32.67|31.17|32.73|31.23|32.62|31.12|0
1741899300000|2025-03-13 20:55:00|33.22|30.62|33.32|30.72|33.34|30.74|33.21|30.61|0
1741899600000|2025-03-13 21:00:00|33.31|30.71|33.39|30.79|33.46|30.86|33.31|30.71|0
1741899900000|2025-03-13 21:05:00|33.4|30.8|33.49|30.89|33.51|30.91|33.4|30.8|0
1741900200000|2025-03-13 21:10:00|33.47|30.87|33.62|31.02|33.64|31.04|33.46|30.86|0
1741900500000|2025-03-13 21:15:00|33.61|31.01|33.67|31.07|33.68|31.08|33.57|30.97|0
1741900800000|2025-03-13 21:20:00|33.66|31.06|33.66|31.06|33.68|31.08|33.62|31.02|0
1741901100000|2025-03-13 21:25:00|33.63|31.03|33.67|31.07|33.7|31.1|33.63|31.03|0
1741901400000|2025-03-13 21:30:00|33.65|31.05|33.54|30.94|33.65|31.05|33.54|30.94|0
1741901700000|2025-03-13 21:35:00|33.56|30.96|33.6|31|33.6|31|33.54|30.94|0
1741902000000|2025-03-13 21:40:00|33.58|30.98|33.57|30.97|33.6|31|33.56|30.96|0
1741902300000|2025-03-13 21:45:00|33.56|30.96|33.52|30.92|33.56|30.96|33.49|30.89|0
1741902600000|2025-03-13 21:50:00|33.51|30.91|33.51|30.91|33.54|30.94|33.49|30.89|0
1741902900000|2025-03-13 21:55:00|33.5|30.9|33.36|30.76|33.53|30.93|33.36|30.76|0
1741903200000|2025-03-13 22:00:00|33.18|30.58|33.01|30.41|33.18|30.58|32.94|30.34|0
1741903500000|2025-03-13 22:05:00|33.03|30.43|32.54|29.94|33.04|30.44|32.52|29.92|0
1741903800000|2025-03-13 22:10:00|32.52|29.92|32.34|29.74|32.62|30.02|32.28|29.68|0
1741904100000|2025-03-13 22:15:00|32.33|29.73|32.59|29.99|32.69|30.09|32.29|29.69|0
1741904400000|2025-03-13 22:20:00|32.61|30.01|32.79|30.19|32.82|30.22|32.54|29.94|0
1741904700000|2025-03-13 22:25:00|32.77|30.17|32.57|29.97|32.87|30.27|32.57|29.97|0
1741905000000|2025-03-13 22:30:00|32.55|29.95|32.4|29.8|32.62|30.02|32.28|29.68|0
1741905300000|2025-03-13 22:35:00|32.37|29.77|32.1|29.5|32.4|29.8|32.09|29.49|0
1741905600000|2025-03-13 22:40:00|32.11|29.51|32.16|29.56|32.31|29.71|32.02|29.42|0
1741905900000|2025-03-13 22:45:00|32.18|29.58|32.11|29.51|32.21|29.61|32.09|29.49|0
1741906200000|2025-03-13 22:50:00|32.09|29.49|31.94|29.34|32.11|29.51|31.88|29.28|0
1741906500000|2025-03-13 22:55:00|31.93|29.33|32.18|29.58|32.27|29.67|31.87|29.27|0
1741906800000|2025-03-13 23:00:00|32.16|29.56|32.23|29.63|32.31|29.71|32.08|29.48|0
1741907100000|2025-03-13 23:05:00|32.22|29.62|31.9|29.3|32.26|29.66|31.88|29.28|0
1741907400000|2025-03-13 23:10:00|31.92|29.32|31.92|29.32|31.92|29.32|31.78|29.18|0
1741907700000|2025-03-13 23:15:00|31.93|29.33|32.09|29.49|32.24|29.64|31.93|29.33|0
1741908000000|2025-03-13 23:20:00|32.11|29.51|31.98|29.38|32.2|29.6|31.89|29.29|0
1741908300000|2025-03-13 23:25:00|31.97|29.37|32.05|29.45|32.05|29.45|31.91|29.31|0
1741908600000|2025-03-13 23:30:00|32.06|29.46|31.93|29.33|32.08|29.48|31.91|29.31|0
1741908900000|2025-03-13 23:35:00|31.94|29.34|32.27|29.67|32.33|29.73|31.94|29.34|0
1741909200000|2025-03-13 23:40:00|32.26|29.66|32.16|29.56|32.26|29.66|32.03|29.43|0
1741909500000|2025-03-13 23:45:00|32.14|29.54|32.05|29.45|32.2|29.6|32.03|29.43|0
1741909800000|2025-03-13 23:50:00|32.04|29.44|31.97|29.37|32.1|29.5|31.93|29.33|0
1741910100000|2025-03-13 23:55:00|31.95|29.35|32.15|29.55|32.17|29.57|31.92|29.32|0
1741910400000|2025-03-14 00:00:00|32.13|29.53|32.25|29.65|32.53|29.93|31.93|29.33|0
1741910700000|2025-03-14 00:05:00|32.24|29.64|32|29.4|32.24|29.64|31.93|29.33|0
1741911000000|2025-03-14 00:10:00|32.01|29.41|31.89|29.29|32.02|29.42|31.85|29.25|0
1741911300000|2025-03-14 00:15:00|31.94|29.34|31.3|29.8|31.99|29.98|31.23|29.27|0
1741911600000|2025-03-14 00:20:00|31.32|29.82|31.18|29.68|31.43|29.93|31.1|29.6|0
1741911900000|2025-03-14 00:25:00|31.14|29.64|31.26|29.76|31.32|29.82|31.05|29.55|0
1741912200000|2025-03-14 00:30:00|31.24|29.74|30.76|29.26|31.28|29.78|30.73|29.23|0
1741912500000|2025-03-14 00:35:00|30.74|29.24|30.68|29.18|30.89|29.39|30.65|29.15|0
1741912800000|2025-03-14 00:40:00|30.69|29.19|30.65|29.15|30.8|29.3|30.58|29.08|0
1741913100000|2025-03-14 00:45:00|30.67|29.17|30.72|29.22|30.83|29.33|30.67|29.17|0
1741913400000|2025-03-14 00:50:00|30.7|29.2|30.68|29.18|30.77|29.27|30.63|29.13|0
1741913700000|2025-03-14 00:55:00|30.7|29.2|30.93|29.43|30.95|29.45|30.68|29.18|0
1741914000000|2025-03-14 01:00:00|30.91|29.41|30.91|29.41|31|29.5|30.87|29.37|0
1741914300000|2025-03-14 01:05:00|30.93|29.43|30.89|29.39|31.07|29.57|30.85|29.35|0
1741914600000|2025-03-14 01:10:00|30.85|29.35|30.71|29.21|30.89|29.39|30.62|29.12|0
1741914900000|2025-03-14 01:15:00|30.68|29.18|30.96|29.46|31.01|29.51|30.66|29.16|0
1741915200000|2025-03-14 01:20:00|30.97|29.47|30.83|29.33|31.03|29.53|30.78|29.28|0
1741915500000|2025-03-14 01:25:00|30.81|29.31|30.92|29.42|30.95|29.45|30.81|29.31|0
1741915800000|2025-03-14 01:30:00|30.94|29.44|31.45|29.95|32.73|31.23|30.93|29.43|0
1741916100000|2025-03-14 01:35:00|31.41|29.91|31.34|29.84|31.43|29.93|31.29|29.79|0
1741916400000|2025-03-14 01:40:00|31.35|29.85|31.05|29.55|31.35|29.85|30.88|29.38|0
1741916700000|2025-03-14 01:45:00|31.07|29.57|31.16|29.66|31.21|29.71|31.02|29.52|0
1741917000000|2025-03-14 01:50:00|31.17|29.67|31.01|29.51|31.25|29.75|30.98|29.48|0
1741917300000|2025-03-14 01:55:00|31|29.5|31.35|29.85|31.37|29.87|31|29.5|0
1741917600000|2025-03-14 02:00:00|31.31|29.81|31.29|29.79|31.37|29.87|31.22|29.72|0
1741917900000|2025-03-14 02:05:00|31.28|29.78|31.27|29.77|31.31|29.81|31.13|29.63|0
1741918200000|2025-03-14 02:10:00|31.26|29.76|31.06|29.56|31.27|29.77|31.06|29.56|0
1741918500000|2025-03-14 02:15:00|31.04|29.54|31.08|29.58|31.17|29.67|31.02|29.52|0
1741918800000|2025-03-14 02:20:00|31.09|29.59|30.95|29.45|31.09|29.59|30.95|29.45|0
1741919100000|2025-03-14 02:25:00|30.97|29.47|31.06|29.56|31.09|29.59|30.97|29.47|0
1741919400000|2025-03-14 02:30:00|31.05|29.55|31.09|29.59|31.11|29.61|30.96|29.46|0
1741919700000|2025-03-14 02:35:00|31.07|29.57|31.05|29.55|31.14|29.64|30.94|29.44|0
1741920000000|2025-03-14 02:40:00|31.04|29.54|31.13|29.63|31.21|29.71|31.04|29.54|0
1741920300000|2025-03-14 02:45:00|31.12|29.62|31.13|29.63|31.21|29.71|31.06|29.56|0
1741920600000|2025-03-14 02:50:00|31.11|29.61|30.79|29.29|31.11|29.61|30.78|29.28|0
1741920900000|2025-03-14 02:55:00|30.81|29.31|30.86|29.36|30.9|29.4|30.81|29.31|0
1741921200000|2025-03-14 03:00:00|30.88|29.38|30.74|29.24|30.9|29.4|30.69|29.19|0
1741921500000|2025-03-14 03:05:00|30.72|29.22|30.82|29.32|30.83|29.33|30.63|29.13|0
1741921800000|2025-03-14 03:10:00|30.83|29.33|30.8|29.3|30.89|29.39|30.72|29.22|0
1741922100000|2025-03-14 03:15:00|30.79|29.29|30.61|29.11|30.79|29.29|30.57|29.07|0
1741922400000|2025-03-14 03:20:00|30.63|29.13|30.66|29.16|30.69|29.19|30.6|29.1|0
1741922700000|2025-03-14 03:25:00|30.68|29.18|30.67|29.17|30.69|29.19|30.59|29.09|0
1741923000000|2025-03-14 03:30:00|30.66|29.16|30.66|29.16|30.67|29.17|30.59|29.09|0
1741923300000|2025-03-14 03:35:00|30.65|29.15|30.65|29.15|30.71|29.21|30.62|29.12|0
1741923600000|2025-03-14 03:40:00|30.66|29.16|30.66|29.16|30.73|29.23|30.65|29.15|0
1741923900000|2025-03-14 03:45:00|30.67|29.17|30.7|29.2|30.77|29.27|30.67|29.17|0
1741924200000|2025-03-14 03:50:00|30.69|29.19|30.68|29.18|30.74|29.24|30.65|29.15|0
1741924500000|2025-03-14 03:55:00|30.66|29.16|30.7|29.2|30.79|29.29|30.66|29.16|0
1741924800000|2025-03-14 04:00:00|30.73|29.23|30.73|29.23|30.75|29.25|30.66|29.16|0
1741925100000|2025-03-14 04:05:00|30.75|29.25|30.73|29.23|30.8|29.3|30.69|29.19|0
1741925400000|2025-03-14 04:10:00|30.74|29.24|30.71|29.21|30.8|29.3|30.69|29.19|0
1741925700000|2025-03-14 04:15:00|30.69|29.19|30.71|29.21|30.72|29.22|30.64|29.14|0
1741926000000|2025-03-14 04:20:00|30.72|29.22|30.65|29.15|30.73|29.23|30.63|29.13|0
1741926300000|2025-03-14 04:25:00|30.63|29.13|30.9|29.4|30.91|29.41|30.63|29.13|0
1741926600000|2025-03-14 04:30:00|30.91|29.41|30.91|29.41|30.93|29.43|30.81|29.31|0
1741926900000|2025-03-14 04:35:00|30.9|29.4|30.96|29.46|30.99|29.49|30.87|29.37|0
1741927200000|2025-03-14 04:40:00|30.94|29.44|30.84|29.34|30.94|29.44|30.8|29.3|0
1741927500000|2025-03-14 04:45:00|30.83|29.33|30.85|29.35|30.89|29.39|30.75|29.25|0
1741927800000|2025-03-14 04:50:00|30.84|29.34|30.81|29.31|30.85|29.35|30.76|29.26|0
1741928100000|2025-03-14 04:55:00|30.8|29.3|30.75|29.25|30.81|29.31|30.75|29.25|0
1741928400000|2025-03-14 05:00:00|30.76|29.26|30.7|29.2|30.78|29.28|30.69|29.19|0
1741928700000|2025-03-14 05:05:00|30.72|29.22|30.74|29.24|30.79|29.29|30.67|29.17|0
1741929000000|2025-03-14 05:10:00|30.7|29.2|30.61|29.11|30.74|29.24|30.59|29.09|0
1741929300000|2025-03-14 05:15:00|30.58|29.08|30.51|29.01|30.59|29.09|30.51|29.01|0
1741929600000|2025-03-14 05:20:00|30.52|29.02|30.94|29.44|30.94|29.44|30.51|29.01|0
1741929900000|2025-03-14 05:25:00|30.92|29.42|30.92|29.42|30.92|29.42|30.75|29.25|0
1741930200000|2025-03-14 05:30:00|30.9|29.4|31.03|29.53|31.05|29.55|30.89|29.39|0
1741930500000|2025-03-14 05:35:00|31.01|29.51|31.1|29.6|31.1|29.6|30.99|29.49|0
1741930800000|2025-03-14 05:40:00|31.08|29.58|31.06|29.56|31.08|29.58|30.99|29.49|0
1741931100000|2025-03-14 05:45:00|31.04|29.54|31.07|29.57|31.13|29.63|31.01|29.51|0
1741931400000|2025-03-14 05:50:00|31.09|29.59|31.09|29.59|31.11|29.61|31.06|29.56|0
1741931700000|2025-03-14 05:55:00|31.11|29.61|31.18|29.68|31.25|29.75|31.05|29.55|0
1741932000000|2025-03-14 06:00:00|31.21|29.71|31.37|29.87|31.39|29.89|31.12|29.62|0
1741932300000|2025-03-14 06:05:00|31.39|29.89|31.26|29.76|31.46|29.96|31.24|29.74|0
1741932600000|2025-03-14 06:10:00|31.31|29.81|31.31|29.81|31.46|29.96|31.3|29.8|0
1741932900000|2025-03-14 06:15:00|31.29|29.79|31.36|29.86|31.38|29.88|31.26|29.76|0
1741933200000|2025-03-14 06:20:00|31.35|29.85|31.34|29.84|31.42|29.92|31.33|29.83|0
1741933500000|2025-03-14 06:25:00|31.35|29.85|31.38|29.88|31.41|29.91|31.3|29.8|0
1741933800000|2025-03-14 06:30:00|31.41|29.91|31.52|30.02|31.59|30.09|31.28|29.78|0
1741934100000|2025-03-14 06:35:00|31.54|30.04|31.27|29.77|31.54|30.04|31.23|29.73|0
1741934400000|2025-03-14 06:40:00|31.25|29.75|31.14|29.64|31.27|29.77|31.1|29.6|0
1741934700000|2025-03-14 06:45:00|31.16|29.66|31.14|29.64|31.17|29.67|31|29.5|0
1741935000000|2025-03-14 06:50:00|31.12|29.62|31.1|29.6|31.23|29.73|31.1|29.6|0
1741935300000|2025-03-14 06:55:00|31.12|29.62|31.11|29.61|31.19|29.69|31.05|29.55|0
1741935600000|2025-03-14 07:00:00|31.12|29.62|31.49|29.99|31.58|30.08|31.11|29.61|0
1741935900000|2025-03-14 07:05:00|31.45|29.95|31.63|30.13|31.74|30.24|31.43|29.93|0
1741936200000|2025-03-14 07:10:00|31.68|30.18|31.59|30.09|31.78|30.28|31.59|30.09|0
1741936500000|2025-03-14 07:15:00|31.57|30.07|31.55|30.05|31.68|30.18|31.52|30.02|0
1741936800000|2025-03-14 07:20:00|31.54|30.04|31.5|30|31.59|30.09|31.44|29.94|0
1741937100000|2025-03-14 07:25:00|31.48|29.98|31.51|30.01|31.53|30.03|31.37|29.87|0
1741937400000|2025-03-14 07:30:00|31.55|30.05|31.78|30.28|31.82|30.32|31.51|30.01|0
1741937700000|2025-03-14 07:35:00|31.79|30.29|31.56|30.06|31.79|30.29|31.56|30.06|0
1741938000000|2025-03-14 07:40:00|31.54|30.04|31.24|29.74|31.56|30.06|31.24|29.74|0
1741938300000|2025-03-14 07:45:00|31.27|29.77|31.25|29.75|31.29|29.79|31.04|29.54|0
1741938600000|2025-03-14 07:50:00|31.24|29.74|31.26|29.76|31.52|30.02|31.23|29.73|0
1741938900000|2025-03-14 07:55:00|31.25|29.75|31.54|30.04|31.63|30.13|31.25|29.75|0
1741939200000|2025-03-14 08:00:00|31.52|30.02|31.57|30.07|31.81|30.31|31.42|29.92|0
1741939500000|2025-03-14 08:05:00|31.59|30.09|31.41|29.91|31.61|30.11|31.36|29.86|0
1741939800000|2025-03-14 08:10:00|31.42|29.92|31.17|29.67|31.55|30.05|31.15|29.65|0
1741940100000|2025-03-14 08:15:00|31.21|29.71|31.12|29.62|31.26|29.76|30.99|29.49|0
1741940400000|2025-03-14 08:20:00|31.1|29.6|30.88|29.38|31.12|29.62|30.78|29.28|0
1741940700000|2025-03-14 08:25:00|30.87|29.37|30.62|29.12|30.92|29.42|30.48|28.98|0
1741941000000|2025-03-14 08:30:00|30.58|29.08|30.97|29.47|30.99|29.49|30.49|28.99|0
1741941300000|2025-03-14 08:35:00|30.98|29.48|30.88|29.38|31.06|29.56|30.84|29.34|0
1741941600000|2025-03-14 08:40:00|30.89|29.39|30.79|29.29|31.01|29.51|30.76|29.26|0
1741941900000|2025-03-14 08:45:00|30.8|29.3|30.27|28.77|31.18|29.68|30.27|28.77|0
1741942200000|2025-03-14 08:50:00|30.25|28.75|30.44|28.94|30.6|29.1|30.25|28.75|0
1741942500000|2025-03-14 08:55:00|30.48|28.98|30.45|28.95|30.55|29.05|30.36|28.86|0
1741942800000|2025-03-14 09:00:00|30.41|28.91|30.31|28.81|30.42|28.92|30.27|28.77|0
1741943100000|2025-03-14 09:05:00|30.3|28.8|30.16|28.66|30.33|28.83|30.06|28.56|0
1741943400000|2025-03-14 09:10:00|30.19|28.69|30.29|28.79|30.38|28.88|30.18|28.68|0
1741943700000|2025-03-14 09:15:00|30.28|28.78|30.1|28.6|30.33|28.83|30.1|28.6|0
1741944000000|2025-03-14 09:20:00|30.12|28.62|30.08|28.58|30.21|28.71|30.01|28.51|0
1741944300000|2025-03-14 09:25:00|30.1|28.6|30.24|28.74|30.31|28.81|30|28.5|0
1741944600000|2025-03-14 09:30:00|30.23|28.73|30.37|28.87|30.44|28.94|30.2|28.7|0
1741944900000|2025-03-14 09:35:00|30.36|28.86|30.3|28.8|30.44|28.94|30.22|28.72|0
1741945200000|2025-03-14 09:40:00|30.33|28.83|30.34|28.84|30.39|28.89|30.12|28.62|0
1741945500000|2025-03-14 09:45:00|30.35|28.85|30.26|28.76|30.47|28.97|30.25|28.75|0
1741945800000|2025-03-14 09:50:00|30.28|28.78|30.21|28.71|30.3|28.8|30.06|28.56|0
1741946100000|2025-03-14 09:55:00|30.24|28.74|30.29|28.79|30.35|28.85|30.24|28.74|0
1741946400000|2025-03-14 10:00:00|30.28|28.78|30.29|28.79|30.43|28.93|30.22|28.72|0
1741946700000|2025-03-14 10:05:00|30.3|28.8|30.24|28.74|30.38|28.88|30.19|28.69|0
1741947000000|2025-03-14 10:10:00|30.26|28.76|30.6|29.1|30.64|29.14|30.17|28.67|0
1741947300000|2025-03-14 10:15:00|30.59|29.09|30.53|29.03|30.71|29.21|30.44|28.94|0
1741947600000|2025-03-14 10:20:00|30.52|29.02|30.62|29.12|30.7|29.2|30.51|29.01|0
1741947900000|2025-03-14 10:25:00|30.6|29.1|30.58|29.08|30.6|29.1|30.51|29.01|0
1741948200000|2025-03-14 10:30:00|30.6|29.1|30.88|29.38|30.88|29.38|30.58|29.08|0
1741948500000|2025-03-14 10:35:00|30.89|29.39|30.66|29.16|31.01|29.51|30.58|29.08|0
1741948800000|2025-03-14 10:40:00|30.65|29.15|30.61|29.11|30.82|29.32|30.57|29.07|0
1741949100000|2025-03-14 10:45:00|30.6|29.1|30.08|28.58|30.66|29.16|30.07|28.57|0
1741949400000|2025-03-14 10:50:00|30.07|28.57|29.7|28.2|30.09|28.59|29.6|28.1|0
1741949700000|2025-03-14 10:55:00|29.68|28.18|30|28.5|30.04|28.54|29.67|28.17|0
1741950000000|2025-03-14 11:00:00|30.01|28.51|29.99|28.49|30.13|28.63|29.92|28.42|0
1741950300000|2025-03-14 11:05:00|29.97|28.47|30.13|28.63|30.28|28.78|29.82|28.32|0
1741950600000|2025-03-14 11:10:00|30.1|28.6|30.24|28.74|30.29|28.79|30.09|28.59|0
1741950900000|2025-03-14 11:15:00|30.27|28.77|30.54|29.04|30.56|29.06|30.18|28.68|0
1741951200000|2025-03-14 11:20:00|30.56|29.06|30.39|28.89|30.56|29.06|30.32|28.82|0
1741951500000|2025-03-14 11:25:00|30.4|28.9|30.22|28.72|30.5|29|30.2|28.7|0
1741951800000|2025-03-14 11:30:00|30.21|28.71|30.1|28.6|30.29|28.79|30.04|28.54|0
1741952100000|2025-03-14 11:35:00|30.09|28.59|29.91|28.41|30.17|28.67|29.9|28.4|0
1741952400000|2025-03-14 11:40:00|29.9|28.4|29.82|28.32|29.97|28.47|29.78|28.28|0
1741952700000|2025-03-14 11:45:00|29.84|28.34|29.58|28.08|29.89|28.39|29.56|28.06|0
1741953000000|2025-03-14 11:50:00|29.59|28.09|29.78|28.28|29.86|28.36|29.56|28.06|0
1741953300000|2025-03-14 11:55:00|29.76|28.26|29.79|28.29|29.83|28.33|29.62|28.12|0
1741953600000|2025-03-14 12:00:00|29.78|28.28|29.73|28.23|29.86|28.36|29.66|28.16|0
1741953900000|2025-03-14 12:05:00|29.72|28.22|29.7|28.2|29.77|28.27|29.55|28.05|0
1741954200000|2025-03-14 12:10:00|29.69|28.19|29.72|28.22|29.91|28.41|29.62|28.12|0
1741954500000|2025-03-14 12:15:00|29.7|28.2|29.58|28.08|29.77|28.27|29.56|28.06|0
1741954800000|2025-03-14 12:20:00|29.56|28.06|29.22|27.72|29.58|28.08|29.22|27.72|0
1741955100000|2025-03-14 12:25:00|29.17|27.67|29.02|27.52|29.29|27.79|29.02|27.52|0
1741955400000|2025-03-14 12:30:00|29.05|27.55|29.08|27.58|29.23|27.73|28.95|27.45|0
1741955700000|2025-03-14 12:35:00|29.07|27.57|29.35|27.85|29.37|27.87|29.07|27.57|0
1741956000000|2025-03-14 12:40:00|29.38|27.88|29.52|28.02|29.57|28.07|29.22|27.72|0
1741956300000|2025-03-14 12:45:00|29.5|28|29.23|27.73|29.5|28|29.16|27.66|0
1741956600000|2025-03-14 12:50:00|29.25|27.75|29.35|27.85|29.35|27.85|29.19|27.69|0
1741956900000|2025-03-14 12:55:00|29.36|27.86|29.36|27.86|29.48|27.98|29.28|27.78|0
1741957200000|2025-03-14 13:00:00|29.38|27.88|29.31|27.81|29.59|28.09|29.28|27.78|0
1741957500000|2025-03-14 13:05:00|29.32|27.82|29.41|27.91|29.44|27.94|29.24|27.74|0
1741957800000|2025-03-14 13:10:00|29.42|27.92|29.64|28.14|29.64|28.14|29.39|27.89|0
1741958100000|2025-03-14 13:15:00|29.63|28.13|29.9|28.4|29.93|28.43|29.62|28.12|0
1741958400000|2025-03-14 13:20:00|29.92|28.42|29.53|28.03|29.92|28.42|29.28|27.78|0
1741958700000|2025-03-14 13:25:00|30.08|27.48|30.41|27.81|30.51|27.91|30.05|27.45|0
1741959000000|2025-03-14 13:30:00|29.86|28.36|29.5|28|30.06|28.56|29.34|27.84|0
1741959300000|2025-03-14 13:35:00|29.51|28.01|28.74|27.24|29.57|28.07|28.54|27.04|0
1741959600000|2025-03-14 13:40:00|28.69|27.19|28.7|27.2|29.34|27.84|27.76|26.26|0
1741959900000|2025-03-14 13:45:00|28.62|27.12|28.08|26.58|28.69|27.19|27.98|26.48|0
1741960200000|2025-03-14 13:50:00|28.03|26.53|27.79|26.29|28.37|26.87|27.72|26.22|0
1741960500000|2025-03-14 13:55:00|27.77|26.27|28.7|27.2|28.85|27.35|27.77|26.27|0
1741960800000|2025-03-14 14:00:00|29.15|27.65|29.32|27.52|30.46|28.96|29.15|27.39|0
1741961100000|2025-03-14 14:05:00|29.36|27.56|29.69|27.89|29.69|27.89|28.64|26.84|0
1741961400000|2025-03-14 14:10:00|29.7|27.9|29.87|28.07|30.2|28.4|29.11|27.31|0
1741961700000|2025-03-14 14:15:00|29.93|28.13|29.71|27.91|30.02|28.22|29.59|27.79|0
1741962000000|2025-03-14 14:20:00|29.78|27.98|29.32|27.52|30.4|28.6|29.24|27.44|0
1741962300000|2025-03-14 14:25:00|29.24|27.44|29.67|27.87|29.85|28.05|29.24|27.44|0
1741962600000|2025-03-14 14:30:00|29.69|27.89|29.25|27.45|29.75|27.95|29.12|27.32|0
1741962900000|2025-03-14 14:35:00|29.18|27.38|28.57|26.77|29.62|27.82|28.53|26.73|0
1741963200000|2025-03-14 14:40:00|28.6|26.8|28.1|26.3|29.01|27.21|28.02|26.22|0
1741963500000|2025-03-14 14:45:00|28.08|26.28|27.76|25.96|28.11|26.31|27.66|25.86|0
1741963800000|2025-03-14 14:50:00|27.74|25.94|27.71|25.91|27.74|25.94|27.4|25.6|0
1741964100000|2025-03-14 14:55:00|27.69|25.89|26.94|25.14|27.98|26.18|26.94|25.14|0
1741964400000|2025-03-14 15:00:00|26.9|25.1|27.07|25.27|27.53|25.73|26.53|24.73|0
1741964700000|2025-03-14 15:05:00|27.02|25.22|27.33|25.53|27.37|25.57|26.99|25.19|0
1741965000000|2025-03-14 15:10:00|27.32|25.52|27.19|25.39|27.38|25.58|26.97|25.17|0
1741965300000|2025-03-14 15:15:00|27.14|25.34|26.78|24.98|27.18|25.38|26.74|24.94|0
1741965600000|2025-03-14 15:20:00|26.77|24.97|26.64|24.84|27|25.2|26.54|24.74|0
1741965900000|2025-03-14 15:25:00|26.6|24.8|26.81|25.01|26.98|25.18|26.52|24.72|0
1741966200000|2025-03-14 15:30:00|26.78|24.98|26.46|24.66|26.78|24.98|26.3|24.5|0
1741966500000|2025-03-14 15:35:00|26.47|24.67|25.98|24.18|26.58|24.78|25.96|24.16|0
1741966800000|2025-03-14 15:40:00|26.02|24.22|25.68|23.88|26.05|24.25|25.68|23.88|0
1741967100000|2025-03-14 15:45:00|25.71|23.91|25.99|24.19|26.26|24.46|25.6|23.8|0
1741967400000|2025-03-14 15:50:00|25.98|24.18|26.09|24.29|26.32|24.52|25.91|24.11|0
1741967700000|2025-03-14 15:55:00|26.13|24.33|25.89|24.09|26.16|24.36|25.79|23.99|0
1741968000000|2025-03-14 16:00:00|25.88|24.08|26.44|24.64|26.44|24.64|25.85|24.05|0
1741968300000|2025-03-14 16:05:00|26.47|24.67|26.76|24.96|26.76|24.96|26.34|24.54|0
1741968600000|2025-03-14 16:10:00|26.71|24.91|26.83|25.03|27.04|25.24|26.46|24.66|0
1741968900000|2025-03-14 16:15:00|26.88|25.08|27.05|25.25|27.22|25.42|26.82|25.02|0
1741969200000|2025-03-14 16:20:00|27.02|25.22|26.7|24.9|27.06|25.26|26.56|24.76|0
1741969500000|2025-03-14 16:25:00|26.71|24.91|27.04|25.54|27.26|25.68|26.58|24.78|0
1741969800000|2025-03-14 16:30:00|27.07|25.57|26.71|25.21|27.15|25.65|26.71|25.21|0
1741970100000|2025-03-14 16:35:00|26.73|25.23|26.49|24.99|26.75|25.25|26.07|24.57|0
1741970400000|2025-03-14 16:40:00|26.46|24.96|26.36|24.86|26.71|25.21|26.11|24.61|0
1741970700000|2025-03-14 16:45:00|26.38|24.88|26.35|24.85|26.58|25.08|26.35|24.85|0
1741971000000|2025-03-14 16:50:00|26.32|24.82|26.03|24.53|26.35|24.85|25.89|24.39|0
1741971300000|2025-03-14 16:55:00|26.04|24.54|26.09|24.59|26.27|24.77|25.95|24.45|0
1741971600000|2025-03-14 17:00:00|26.25|24.75|26.13|24.63|26.25|24.75|25.68|24.18|0
1741971900000|2025-03-14 17:05:00|26.14|24.64|25.93|24.43|26.22|24.72|25.73|24.23|0
1741972200000|2025-03-14 17:10:00|25.88|24.38|26.2|24.7|26.29|24.79|25.88|24.38|0
1741972500000|2025-03-14 17:15:00|26.22|24.72|26.29|24.79|26.35|24.85|25.91|24.41|0
1741972800000|2025-03-14 17:20:00|26.34|24.84|26.32|24.82|26.38|24.88|25.99|24.49|0
1741973100000|2025-03-14 17:25:00|26.3|24.8|26.47|24.97|26.62|25.12|26.09|24.59|0
1741973400000|2025-03-14 17:30:00|26.48|24.98|26.64|25.14|26.73|25.23|26.18|24.68|0
1741973700000|2025-03-14 17:35:00|26.62|25.12|26.46|24.96|26.9|25.4|26.38|24.88|0
1741974000000|2025-03-14 17:40:00|26.47|24.97|26.87|25.37|26.93|25.43|26.42|24.92|0
1741974300000|2025-03-14 17:45:00|26.91|25.41|26.91|25.41|27.05|25.55|26.8|25.3|0
1741974600000|2025-03-14 17:50:00|26.9|25.4|26.57|25.07|26.91|25.41|26.49|24.99|0
1741974900000|2025-03-14 17:55:00|26.61|25.11|26.97|25.47|27.03|25.53|26.54|25.04|0
1741975200000|2025-03-14 18:00:00|26.94|25.44|26.47|24.97|26.97|25.47|26.44|24.94|0
1741975500000|2025-03-14 18:05:00|26.49|24.99|26.52|25.02|26.64|25.14|26.29|24.79|0
1741975800000|2025-03-14 18:10:00|26.56|25.06|26.9|25.4|26.95|25.45|26.41|24.91|0
1741976100000|2025-03-14 18:15:00|26.88|25.38|26.9|25.4|27.04|25.54|26.76|25.26|0
1741976400000|2025-03-14 18:20:00|26.93|25.43|27.13|25.63|27.21|25.71|26.81|25.31|0
1741976700000|2025-03-14 18:25:00|27.16|25.66|26.19|24.69|27.16|25.66|26.01|24.51|0
1741977000000|2025-03-14 18:30:00|26.14|24.64|25.64|24.14|26.16|24.66|25.62|24.12|0
1741977300000|2025-03-14 18:35:00|25.65|24.15|25.26|23.76|25.8|24.3|25.25|23.75|0
1741977600000|2025-03-14 18:40:00|25.28|23.78|25.35|23.85|25.59|24.09|25.22|23.72|0
1741977900000|2025-03-14 18:45:00|25.34|23.84|25.32|23.82|25.4|23.9|25.08|23.58|0
1741978200000|2025-03-14 18:50:00|25.3|23.8|25.45|23.95|25.56|24.06|25.23|23.73|0
1741978500000|2025-03-14 18:55:00|25.51|24.01|24.64|23.14|25.96|24.46|24.55|23.05|0
1741978800000|2025-03-14 19:00:00|24.69|23.19|24.45|22.95|24.84|23.34|24.45|22.95|0
1741979100000|2025-03-14 19:05:00|24.46|22.96|24.33|22.83|24.52|23.02|24.25|22.75|0
1741979400000|2025-03-14 19:10:00|24.29|22.79|24.11|22.61|24.45|22.95|24.09|22.59|0
1741979700000|2025-03-14 19:15:00|24.13|22.63|24.36|22.86|24.45|22.95|24.11|22.61|0
1741980000000|2025-03-14 19:20:00|24.37|22.87|24.41|22.91|24.65|23.15|24.24|22.74|0
1741980300000|2025-03-14 19:25:00|24.39|22.89|24.63|23.13|24.67|23.17|24.3|22.8|0
1741980600000|2025-03-14 19:30:00|24.62|23.12|24.47|22.97|24.62|23.12|24.35|22.85|0
1741980900000|2025-03-14 19:35:00|24.5|23|24.71|23.21|24.76|23.26|24.44|22.94|0
1741981200000|2025-03-14 19:40:00|24.73|23.23|24.55|23.05|24.89|23.39|24.52|23.02|0
1741981500000|2025-03-14 19:45:00|24.57|23.07|24.22|22.72|24.67|23.17|24.19|22.69|0
1741981800000|2025-03-14 19:50:00|24.27|22.77|23.72|22.22|24.64|23.14|23.65|22.15|0
1741982100000|2025-03-14 19:55:00|23.66|22.16|24.08|22.58|24.08|22.58|23.49|21.99|0
1741982400000|2025-03-14 20:00:00|24.4|22.9|24.5|23|24.66|23.16|24.17|22.67|0
1741982700000|2025-03-14 20:05:00|24.49|22.99|24.62|23.12|24.66|23.16|24.43|22.93|0
1741983000000|2025-03-14 20:10:00|24.63|23.13|24.76|23.26|24.8|23.3|24.56|23.06|0
1742170500000|2025-03-17 00:15:00|25.79|24.29|25.77|24.27|25.84|24.34|25.73|24.23|0
1742170800000|2025-03-17 00:20:00|25.76|24.26|26.12|24.62|30.05|28.55|25|23.5|0
1742171100000|2025-03-17 00:25:00|26.13|24.63|25.95|24.45|26.13|24.63|25.94|24.44|0
1742171400000|2025-03-17 00:30:00|25.96|24.46|25.78|24.28|25.96|24.46|25.76|24.26|0
1742171700000|2025-03-17 00:35:00|25.77|24.27|25.76|24.26|25.8|24.3|25.65|24.15|0
1742172000000|2025-03-17 00:40:00|25.77|24.27|25.77|24.27|25.87|24.37|25.68|24.18|0
1742172300000|2025-03-17 00:45:00|25.79|24.29|25.72|24.22|25.81|24.31|25.71|24.21|0
1742172600000|2025-03-17 00:50:00|25.71|24.21|25.27|23.77|25.74|24.24|25.2|23.7|0
1742172900000|2025-03-17 00:55:00|25.29|23.79|25.39|23.89|25.41|23.91|25.19|23.69|0
1742173200000|2025-03-17 01:00:00|25.42|23.92|25.39|23.89|25.42|23.92|25.21|23.71|0
1742173500000|2025-03-17 01:05:00|25.4|23.9|25.31|23.81|25.44|23.94|25.29|23.79|0
1742173800000|2025-03-17 01:10:00|25.3|23.8|25.43|23.93|25.43|23.93|25.3|23.8|0
1742174100000|2025-03-17 01:15:00|25.45|23.95|25.28|23.78|25.47|23.97|25.28|23.78|0
1742174400000|2025-03-17 01:20:00|25.27|23.77|25.2|23.7|25.28|23.78|25.15|23.65|0
1742174700000|2025-03-17 01:25:00|25.19|23.69|25.28|23.78|25.28|23.78|25.19|23.69|0
1742175000000|2025-03-17 01:30:00|25.27|23.77|25.3|23.8|25.35|23.85|25.23|23.73|0
1742175300000|2025-03-17 01:35:00|25.32|23.82|25.33|23.83|25.35|23.85|25.24|23.74|0
1742175600000|2025-03-17 01:40:00|25.32|23.82|25.2|23.7|25.35|23.85|25.2|23.7|0
1742175900000|2025-03-17 01:45:00|25.21|23.71|25.16|23.66|25.24|23.74|25.13|23.63|0
1742176200000|2025-03-17 01:50:00|25.17|23.67|25.24|23.74|25.34|23.84|25.16|23.66|0
1742176500000|2025-03-17 01:55:00|25.25|23.75|25.32|23.82|25.4|23.9|25.21|23.71|0
1742176800000|2025-03-17 02:00:00|25.33|23.83|25.53|24.03|25.58|24.08|25.3|23.8|0
1742177100000|2025-03-17 02:05:00|25.54|24.04|25.47|23.97|25.56|24.06|25.43|23.93|0
1742177400000|2025-03-17 02:10:00|25.46|23.96|25.58|24.08|25.61|24.11|25.46|23.96|0
1742177700000|2025-03-17 02:15:00|25.56|24.06|25.39|23.89|25.58|24.08|25.39|23.89|0
1742178000000|2025-03-17 02:20:00|25.38|23.88|25.41|23.91|25.42|23.92|25.37|23.87|0
1742178300000|2025-03-17 02:25:00|25.42|23.92|25.4|23.9|25.51|24.01|25.39|23.89|0
1742178600000|2025-03-17 02:30:00|25.39|23.89|25.46|23.96|25.46|23.96|25.39|23.89|0
1742178900000|2025-03-17 02:35:00|25.49|23.99|25.42|23.92|25.52|24.02|25.42|23.92|0
1742179200000|2025-03-17 02:40:00|25.41|23.91|25.48|23.98|25.5|24|25.41|23.91|0
1742179500000|2025-03-17 02:45:00|25.47|23.97|25.47|23.97|25.55|24.05|25.44|23.94|0
1742179800000|2025-03-17 02:50:00|25.49|23.99|25.52|24.02|25.55|24.05|25.43|23.93|0
1742180100000|2025-03-17 02:55:00|25.5|24|25.53|24.03|25.53|24.03|25.41|23.91|0
1742180400000|2025-03-17 03:00:00|25.54|24.04|25.68|24.18|25.68|24.18|25.48|23.98|0
1742180700000|2025-03-17 03:05:00|25.71|24.21|25.62|24.12|25.74|24.24|25.6|24.1|0
1742181000000|2025-03-17 03:10:00|25.63|24.13|25.52|24.02|25.66|24.16|25.51|24.01|0
1742181300000|2025-03-17 03:15:00|25.53|24.03|25.55|24.05|25.57|24.07|25.46|23.96|0
1742181600000|2025-03-17 03:20:00|25.54|24.04|25.59|24.09|25.66|24.16|25.54|24.04|0
1742181900000|2025-03-17 03:25:00|25.58|24.08|25.6|24.1|25.62|24.12|25.58|24.08|0
1742182200000|2025-03-17 03:30:00|25.59|24.09|25.62|24.12|25.65|24.15|25.52|24.02|0
1742182500000|2025-03-17 03:35:00|25.64|24.14|25.57|24.07|25.64|24.14|25.57|24.07|0
1742182800000|2025-03-17 03:40:00|25.56|24.06|25.56|24.06|25.62|24.12|25.55|24.05|0
1742183100000|2025-03-17 03:45:00|25.57|24.07|25.45|23.95|25.57|24.07|25.43|23.93|0
1742183400000|2025-03-17 03:50:00|25.46|23.96|25.55|24.05|25.57|24.07|25.45|23.95|0
1742183700000|2025-03-17 03:55:00|25.54|24.04|25.58|24.08|25.6|24.1|25.51|24.01|0
1742184000000|2025-03-17 04:00:00|25.61|24.11|25.48|23.98|25.61|24.11|25.42|23.92|0
1742184300000|2025-03-17 04:05:00|25.47|23.97|25.53|24.03|25.59|24.09|25.37|23.87|0
1742184600000|2025-03-17 04:10:00|25.55|24.05|25.48|23.98|25.58|24.08|25.47|23.97|0
1742184900000|2025-03-17 04:15:00|25.49|23.99|25.53|24.03|25.54|24.04|25.46|23.96|0
1742185200000|2025-03-17 04:20:00|25.51|24.01|25.53|24.03|25.53|24.03|25.47|23.97|0
1742185500000|2025-03-17 04:25:00|25.51|24.01|25.62|24.12|25.62|24.12|25.51|24.01|0
1742185800000|2025-03-17 04:30:00|25.63|24.13|25.61|24.11|25.63|24.13|25.58|24.08|0
1742186100000|2025-03-17 04:35:00|25.6|24.1|25.46|23.96|25.6|24.1|25.45|23.95|0
1742186400000|2025-03-17 04:40:00|25.47|23.97|25.5|24|25.53|24.03|25.46|23.96|0
1742186700000|2025-03-17 04:45:00|25.51|24.01|25.52|24.02|25.53|24.03|25.5|24|0
1742187000000|2025-03-17 04:50:00|25.5|24|25.45|23.95|25.5|24|25.45|23.95|0
1742187300000|2025-03-17 04:55:00|25.46|23.96|25.51|24.01|25.57|24.07|25.45|23.95|0
1742187600000|2025-03-17 05:00:00|25.5|24|25.51|24.01|25.56|24.06|25.48|23.98|0
1742187900000|2025-03-17 05:05:00|25.53|24.03|25.49|23.99|25.53|24.03|25.46|23.96|0
1742188200000|2025-03-17 05:10:00|25.48|23.98|25.48|23.98|25.51|24.01|25.43|23.93|0
1742188500000|2025-03-17 05:15:00|25.47|23.97|25.44|23.94|25.48|23.98|25.41|23.91|0
1742188800000|2025-03-17 05:20:00|25.43|23.93|25.5|24|25.5|24|25.42|23.92|0
1742189100000|2025-03-17 05:25:00|25.49|23.99|25.47|23.97|25.52|24.02|25.46|23.96|0
1742189400000|2025-03-17 05:30:00|25.46|23.96|25.45|23.95|25.47|23.97|25.43|23.93|0
1742189700000|2025-03-17 05:35:00|25.44|23.94|25.48|23.98|25.48|23.98|25.44|23.94|0
1742190000000|2025-03-17 05:40:00|25.47|23.97|25.51|24.01|25.56|24.06|25.47|23.97|0
1742190300000|2025-03-17 05:45:00|25.5|24|25.51|24.01|25.58|24.08|25.49|23.99|0
1742190600000|2025-03-17 05:50:00|25.49|23.99|25.51|24.01|25.55|24.05|25.49|23.99|0
1742190900000|2025-03-17 05:55:00|25.52|24.02|25.53|24.03|25.54|24.04|25.49|23.99|0
1742191200000|2025-03-17 06:00:00|25.54|24.04|25.52|24.02|25.54|24.04|25.46|23.96|0
1742191500000|2025-03-17 06:05:00|25.53|24.03|25.59|24.09|25.61|24.11|25.51|24.01|0
1742191800000|2025-03-17 06:10:00|25.58|24.08|25.57|24.07|25.62|24.12|25.55|24.05|0
1742192100000|2025-03-17 06:15:00|25.61|24.11|25.77|24.27|25.78|24.28|25.59|24.09|0
1742192400000|2025-03-17 06:20:00|25.79|24.29|25.91|24.41|25.95|24.45|25.79|24.29|0
1742192700000|2025-03-17 06:25:00|25.89|24.39|25.95|24.45|26|24.5|25.78|24.28|0
1742193000000|2025-03-17 06:30:00|25.94|24.44|25.87|24.37|25.97|24.47|25.8|24.3|0
1742193300000|2025-03-17 06:35:00|25.86|24.36|25.79|24.29|25.86|24.36|25.79|24.29|0
1742193600000|2025-03-17 06:40:00|25.81|24.31|25.81|24.31|25.82|24.32|25.76|24.26|0
1742193900000|2025-03-17 06:45:00|25.82|24.32|25.74|24.24|25.83|24.33|25.68|24.18|0
1742194200000|2025-03-17 06:50:00|25.76|24.26|25.79|24.29|25.8|24.3|25.74|24.24|0
1742194500000|2025-03-17 06:55:00|25.77|24.27|25.74|24.24|25.8|24.3|25.74|24.24|0
1742194800000|2025-03-17 07:00:00|25.76|24.26|25.1|23.6|25.94|24.44|25.01|23.51|0
1742195100000|2025-03-17 07:05:00|25.11|23.61|25.11|23.61|25.16|23.66|25.07|23.57|0
1742195400000|2025-03-17 07:10:00|25.13|23.63|25.09|23.59|25.23|23.73|25.07|23.57|0
1742195700000|2025-03-17 07:15:00|25.1|23.6|25.29|23.79|25.34|23.84|25.06|23.56|0
1742196000000|2025-03-17 07:20:00|25.3|23.8|25.18|23.68|25.35|23.85|25.17|23.67|0
1742196300000|2025-03-17 07:25:00|25.17|23.67|25.01|23.51|25.17|23.67|24.91|23.41|0
1742196600000|2025-03-17 07:30:00|25|23.5|25.04|23.54|25.12|23.62|24.97|23.47|0
1742196900000|2025-03-17 07:35:00|25.06|23.56|25.22|23.72|25.31|23.81|25.06|23.56|0
1742197200000|2025-03-17 07:40:00|25.21|23.71|25.09|23.59|25.22|23.72|25.07|23.57|0
1742197500000|2025-03-17 07:45:00|25.1|23.6|25.39|23.89|25.45|23.95|24.93|23.43|0
1742197800000|2025-03-17 07:50:00|25.41|23.91|25.05|23.55|25.41|23.91|24.98|23.48|0
1742198100000|2025-03-17 07:55:00|25.04|23.54|24.94|23.44|25.08|23.58|24.9|23.4|0
1742198400000|2025-03-17 08:00:00|24.92|23.42|25.11|23.61|25.12|23.62|24.84|23.34|0
1742198700000|2025-03-17 08:05:00|25.1|23.6|25.02|23.52|25.27|23.77|25.02|23.52|0
1742199000000|2025-03-17 08:10:00|24.99|23.49|24.97|23.47|25.15|23.65|24.9|23.4|0
1742199300000|2025-03-17 08:15:00|24.95|23.45|25.14|23.64|25.22|23.72|24.89|23.39|0
1742199600000|2025-03-17 08:20:00|25.15|23.65|24.77|23.27|25.15|23.65|24.76|23.26|0
1742199900000|2025-03-17 08:25:00|24.79|23.29|24.75|23.25|24.8|23.3|24.65|23.15|0
1742200200000|2025-03-17 08:30:00|24.78|23.28|25.01|23.51|25.07|23.57|24.78|23.28|0
1742200500000|2025-03-17 08:35:00|24.99|23.49|24.78|23.28|25.04|23.54|24.78|23.28|0
1742200800000|2025-03-17 08:40:00|24.77|23.27|24.69|23.19|24.85|23.35|24.69|23.19|0
1742201100000|2025-03-17 08:45:00|24.72|23.22|25.03|23.53|25.17|23.67|24.66|23.16|0
1742201400000|2025-03-17 08:50:00|25.02|23.52|25.06|23.56|25.16|23.66|25.02|23.52|0
1742201700000|2025-03-17 08:55:00|25.07|23.57|25.05|23.55|25.16|23.66|24.95|23.45|0
1742202000000|2025-03-17 09:00:00|25.06|23.56|24.44|22.94|25.09|23.59|24.43|22.93|0
1742202300000|2025-03-17 09:05:00|24.41|22.91|24.6|23.1|24.6|23.1|24.32|22.82|0
1742202600000|2025-03-17 09:10:00|24.62|23.12|24.51|23.01|24.7|23.2|24.5|23|0
1742202900000|2025-03-17 09:15:00|24.5|23|24.66|23.16|24.71|23.21|24.5|23|0
1742203200000|2025-03-17 09:20:00|24.64|23.14|24.61|23.11|24.67|23.17|24.46|22.96|0
1742203500000|2025-03-17 09:25:00|24.62|23.12|24.43|22.93|24.64|23.14|24.42|22.92|0
1742203800000|2025-03-17 09:30:00|24.42|22.92|24.41|22.91|24.58|23.08|24.33|22.83|0
1742204100000|2025-03-17 09:35:00|24.42|22.92|24.34|22.84|24.53|23.03|24.34|22.84|0
1742204400000|2025-03-17 09:40:00|24.33|22.83|24.43|22.93|24.44|22.94|24.32|22.82|0
1742204700000|2025-03-17 09:45:00|24.44|22.94|24.34|22.84|24.48|22.98|24.26|22.76|0
1742205000000|2025-03-17 09:50:00|24.33|22.83|24.45|22.95|24.48|22.98|24.31|22.81|0
1742205300000|2025-03-17 09:55:00|24.47|22.97|24.48|22.98|24.51|23.01|24.39|22.89|0
1742205600000|2025-03-17 10:00:00|23.93|22.43|23.99|22.49|24.02|22.52|23.83|22.33|0
1742205900000|2025-03-17 10:05:00|23.98|22.48|23.77|22.27|24.01|22.51|23.77|22.27|0
1742206200000|2025-03-17 10:10:00|23.75|22.25|23.69|22.19|23.79|22.29|23.65|22.15|0
1742206500000|2025-03-17 10:15:00|24.2|22.7|24.11|22.61|24.21|22.71|24.11|22.61|0
1742206800000|2025-03-17 10:20:00|24.09|22.59|24.13|22.63|24.18|22.68|24.08|22.58|0
1742207100000|2025-03-17 10:25:00|24.14|22.64|24.03|22.53|24.16|22.66|24.02|22.52|0
1742207400000|2025-03-17 10:30:00|24.04|22.54|23.97|22.47|24.1|22.6|23.97|22.47|0
1742207700000|2025-03-17 10:35:00|23.98|22.48|23.82|22.32|24.01|22.51|23.82|22.32|0
1742208000000|2025-03-17 10:40:00|23.8|22.3|23.93|22.43|23.97|22.47|23.77|22.27|0
1742208300000|2025-03-17 10:45:00|23.35|21.85|23.21|21.71|23.36|21.86|23.18|21.68|0
1742208600000|2025-03-17 10:50:00|23.2|21.7|23.11|21.61|23.22|21.72|23.08|21.58|0
1742208900000|2025-03-17 10:55:00|23.09|21.59|23.12|21.62|23.13|21.63|23.07|21.57|0
1742209200000|2025-03-17 11:00:00|23.14|21.64|22.86|21.36|23.14|21.64|22.85|21.35|0
1742209500000|2025-03-17 11:05:00|22.88|21.38|22.9|21.4|22.93|21.43|22.83|21.33|0
1742209800000|2025-03-17 11:10:00|22.89|21.39|22.85|21.35|22.93|21.43|22.78|21.28|0
1742210100000|2025-03-17 11:15:00|22.87|21.37|22.82|21.32|22.92|21.42|22.78|21.28|0
1742210400000|2025-03-17 11:20:00|22.83|21.33|22.82|21.32|22.9|21.4|22.73|21.23|0
1742210700000|2025-03-17 11:25:00|22.81|21.31|22.86|21.36|22.94|21.44|22.76|21.26|0
1742211000000|2025-03-17 11:30:00|23.53|22.03|23.65|22.15|23.71|22.21|23.51|22.01|0
1742211300000|2025-03-17 11:35:00|23.64|22.14|23.47|21.97|23.67|22.17|23.46|21.96|0
1742211600000|2025-03-17 11:40:00|23.49|21.99|23.56|22.06|23.57|22.07|23.3|21.8|0
1742211900000|2025-03-17 11:45:00|23.52|22.02|23.76|22.26|23.76|22.26|23.52|22.02|0
1742212200000|2025-03-17 11:50:00|23.74|22.24|23.63|22.13|23.8|22.3|23.6|22.1|0
1742212500000|2025-03-17 11:55:00|23.65|22.15|23.83|22.33|23.85|22.35|23.61|22.11|0
1742212800000|2025-03-17 12:00:00|23.82|22.32|24.07|22.57|24.1|22.6|23.77|22.27|0
1742213100000|2025-03-17 12:05:00|24.05|22.55|23.98|22.48|24.18|22.68|23.98|22.48|0
1742213400000|2025-03-17 12:10:00|23.96|22.46|23.96|22.46|24.05|22.55|23.82|22.32|0
1742213700000|2025-03-17 12:15:00|23.93|22.43|24|22.5|24.08|22.58|23.93|22.43|0
1742214000000|2025-03-17 12:20:00|23.99|22.49|23.93|22.43|24.05|22.55|23.8|22.3|0
1742214300000|2025-03-17 12:25:00|23.94|22.44|24.04|22.54|24.07|22.57|23.86|22.36|0
1742214600000|2025-03-17 12:30:00|23.85|22.35|23.12|21.62|24.22|22.72|23.1|21.6|0
1742214900000|2025-03-17 12:35:00|23.1|21.6|22.88|21.38|24.09|22.59|22.85|21.35|0
1742215200000|2025-03-17 12:40:00|22.85|21.35|22.59|21.09|22.97|21.47|22.4|20.9|0
1742215500000|2025-03-17 12:45:00|22.6|21.1|22.76|21.26|22.79|21.29|22.5|21|0
1742215800000|2025-03-17 12:50:00|22.79|21.29|22.75|21.25|22.84|21.34|22.62|21.12|0
1742216100000|2025-03-17 12:55:00|22.73|21.23|22.79|21.29|22.9|21.4|22.65|21.15|0
1742216400000|2025-03-17 13:00:00|22.8|21.3|23.09|21.59|23.1|21.6|22.79|21.29|0
1742216700000|2025-03-17 13:05:00|23.08|21.58|22.85|21.35|23.17|21.67|22.84|21.34|0
1742217000000|2025-03-17 13:10:00|22.84|21.34|22.87|21.37|22.96|21.46|22.71|21.21|0
1742217300000|2025-03-17 13:15:00|22.86|21.36|23.07|21.57|23.1|21.6|22.86|21.36|0
1742217600000|2025-03-17 13:20:00|23.08|21.58|23.14|21.64|23.18|21.68|23.07|21.57|0
1742217900000|2025-03-17 13:25:00|23.69|21.09|23.62|21.02|23.87|21.27|23.59|20.99|0
1742218200000|2025-03-17 13:30:00|23.59|20.99|22.37|20.87|23.59|21.75|22.12|20.62|0
1742218500000|2025-03-17 13:35:00|22.38|20.88|21.72|20.22|24.25|22.75|21.69|20.19|0
1742218800000|2025-03-17 13:40:00|21.71|20.21|21.58|20.08|21.78|20.28|21.44|19.94|0
1742219100000|2025-03-17 13:45:00|21.55|20.05|22.13|20.63|22.17|20.67|21.35|19.85|0
1742219400000|2025-03-17 13:50:00|22.17|20.67|21.43|19.93|22.34|20.84|21.41|19.91|0
1742219700000|2025-03-17 13:55:00|21.45|19.95|21.34|19.84|21.76|20.26|21.25|19.75|0
1742220000000|2025-03-17 14:00:00|21.46|19.96|21.8|20.3|22.04|20.54|21.29|19.79|0
1742220300000|2025-03-17 14:05:00|21.84|20.34|21.53|20.03|22|20.5|21.39|19.89|0
1742220600000|2025-03-17 14:10:00|21.56|20.06|20.94|19.44|21.61|20.11|20.86|19.36|0
1742220900000|2025-03-17 14:15:00|20.91|19.41|21.16|19.66|21.3|19.8|20.89|19.39|0
1742221200000|2025-03-17 14:20:00|21.17|19.67|21.06|19.56|21.26|19.76|20.95|19.45|0
1742221500000|2025-03-17 14:25:00|21.03|19.53|21.74|20.24|21.75|20.25|20.95|19.45|0
1742221800000|2025-03-17 14:30:00|21.78|20.28|21.2|19.7|22.01|20.51|21|19.5|0
1742222100000|2025-03-17 14:35:00|21.19|19.69|20.82|19.32|21.52|20.02|20.74|19.24|0
1742222400000|2025-03-17 14:40:00|20.83|19.33|20.69|19.19|21.01|19.51|20.64|19.14|0
1742222700000|2025-03-17 14:45:00|20.7|19.2|20.94|19.44|21.18|19.68|20.7|19.2|0
1742223000000|2025-03-17 14:50:00|20.96|19.46|21.41|19.91|21.46|19.96|20.95|19.45|0
1742223300000|2025-03-17 14:55:00|21.43|19.93|21.5|20|21.75|20.25|21.23|19.73|0
1742223600000|2025-03-17 15:00:00|21.45|19.95|21.54|20.04|21.67|20.17|21.14|19.64|0
1742223900000|2025-03-17 15:05:00|21.53|20.03|21.76|20.26|22.06|20.56|21.45|19.95|0
1742224200000|2025-03-17 15:10:00|21.73|20.23|21.51|20.01|21.97|20.47|21.46|19.96|0
1742224500000|2025-03-17 15:15:00|21.5|20|21.37|19.87|21.77|20.27|21.19|19.69|0
1742224800000|2025-03-17 15:20:00|21.38|19.88|21.32|19.82|21.42|19.92|21.2|19.7|0
1742225100000|2025-03-17 15:25:00|21.33|19.83|21.74|20.24|21.78|20.28|21.28|19.78|0
1742225400000|2025-03-17 15:30:00|21.76|20.26|22.25|20.75|22.45|20.95|21.58|20.08|0
1742225700000|2025-03-17 15:35:00|22.22|20.72|21.96|20.46|22.34|20.84|21.32|19.82|0
1742226000000|2025-03-17 15:40:00|21.93|20.43|21.9|20.4|22.06|20.56|21.8|20.3|0
1742226300000|2025-03-17 15:45:00|21.89|20.39|21.61|20.11|21.98|20.48|21.56|20.06|0
1742226600000|2025-03-17 15:50:00|21.63|20.13|21.46|19.96|21.77|20.27|21.42|19.92|0
1742226900000|2025-03-17 15:55:00|21.44|19.94|21.65|20.15|21.76|20.26|21.37|19.87|0
1742227200000|2025-03-17 16:00:00|21.66|20.16|21.48|19.98|21.94|20.44|21.44|19.94|0
1742227500000|2025-03-17 16:05:00|21.46|19.96|21.09|19.59|21.48|19.98|20.99|19.49|0
1742227800000|2025-03-17 16:10:00|21.08|19.58|21.11|19.61|21.26|19.76|20.96|19.46|0
1742228100000|2025-03-17 16:15:00|21.1|19.6|21.43|19.93|21.51|20.01|21.06|19.56|0
1742228400000|2025-03-17 16:20:00|21.41|19.91|21.57|20.07|21.76|20.26|21.39|19.89|0
1742228700000|2025-03-17 16:25:00|21.6|20.1|21.7|20.2|21.77|20.27|21.5|20|0
1742229000000|2025-03-17 16:30:00|21.69|20.19|21.59|20.09|21.78|20.28|21.5|20|0
1742229300000|2025-03-17 16:35:00|21.57|20.07|21.43|19.93|21.66|20.16|21.25|19.75|0
1742229600000|2025-03-17 16:40:00|21.46|19.96|21.3|19.8|21.8|20.3|21.26|19.76|0
1742229900000|2025-03-17 16:45:00|21.31|19.81|21.06|19.56|21.51|20.01|21.06|19.56|0
1742230200000|2025-03-17 16:50:00|21.03|19.53|20.88|19.38|21.23|19.73|20.85|19.35|0
1742230500000|2025-03-17 16:55:00|20.86|19.36|20.94|19.44|21.02|19.52|20.78|19.28|0
1742230800000|2025-03-17 17:00:00|20.97|19.47|21.24|19.74|21.28|19.78|20.88|19.38|0
1742231100000|2025-03-17 17:05:00|21.23|19.73|20.83|19.33|21.23|19.73|20.8|19.3|0
1742231400000|2025-03-17 17:10:00|20.81|19.31|20.67|19.17|20.93|19.43|20.67|19.17|0
1742231700000|2025-03-17 17:15:00|20.68|19.18|20.72|19.22|20.81|19.31|20.64|19.14|0
1742232000000|2025-03-17 17:20:00|20.71|19.21|20.49|18.99|20.85|19.35|20.44|18.94|0
1742232300000|2025-03-17 17:25:00|20.5|19|20.57|19.07|20.88|19.38|20.28|18.78|0
1742232600000|2025-03-17 17:30:00|20.55|19.05|20.37|18.87|20.65|19.15|20.37|18.87|0
1742232900000|2025-03-17 17:35:00|20.36|18.86|20.14|18.64|20.46|18.96|20.04|18.54|0
1742233200000|2025-03-17 17:40:00|20.16|18.66|20.05|18.55|20.2|18.7|19.96|18.46|0
1742233500000|2025-03-17 17:45:00|20.06|18.56|20.03|18.53|20.28|18.78|20.01|18.51|0
1742233800000|2025-03-17 17:50:00|20.02|18.52|19.87|18.37|20.03|18.53|19.84|18.34|0
1742234100000|2025-03-17 17:55:00|19.88|18.38|19.96|18.46|19.99|18.49|19.85|18.35|0
1742234400000|2025-03-17 18:00:00|19.97|18.47|19.86|18.36|19.97|18.47|19.58|18.08|0
1742234700000|2025-03-17 18:05:00|19.83|18.33|19.64|18.14|19.86|18.36|19.6|18.1|0
1742235000000|2025-03-17 18:10:00|19.65|18.15|19.32|17.82|19.74|18.24|19.27|17.77|0
1742235300000|2025-03-17 18:15:00|19.35|17.85|19.27|17.77|19.43|17.93|19.16|17.66|0
1742235600000|2025-03-17 18:20:00|19.25|17.75|19.3|17.8|19.46|17.96|19.23|17.73|0
1742235900000|2025-03-17 18:25:00|19.28|17.78|19.2|17.7|19.31|17.81|19.08|17.58|0
1742236200000|2025-03-17 18:30:00|19.21|17.71|18.98|17.48|19.26|17.76|18.97|17.47|0
1742236500000|2025-03-17 18:35:00|18.97|17.47|19.05|17.55|19.23|17.73|18.97|17.47|0
1742236800000|2025-03-17 18:40:00|19.04|17.54|19.05|17.55|19.16|17.66|19.01|17.51|0
1742237100000|2025-03-17 18:45:00|19.03|17.53|18.98|17.48|19.89|18.39|18.89|17.39|0
1742237400000|2025-03-17 18:50:00|18.97|17.47|18.97|17.47|19.04|17.54|18.84|17.34|0
1742237700000|2025-03-17 18:55:00|18.98|17.48|19.09|17.59|19.09|17.59|18.85|17.35|0
1742238000000|2025-03-17 19:00:00|19.1|17.6|19.2|17.7|19.29|17.79|19.04|17.54|0
1742238300000|2025-03-17 19:05:00|19.19|17.69|19.25|17.75|19.28|17.78|19.04|17.54|0
1742238600000|2025-03-17 19:10:00|19.24|17.74|19.31|17.81|19.44|17.94|19.21|17.71|0
1742238900000|2025-03-17 19:15:00|19.32|17.82|19.32|17.82|19.45|17.95|19.29|17.79|0
1742239200000|2025-03-17 19:20:00|19.33|17.83|19.28|17.78|19.33|17.83|19.18|17.68|0
1742239500000|2025-03-17 19:25:00|19.27|17.77|19.14|17.64|19.37|17.87|19.11|17.61|0
1742239800000|2025-03-17 19:30:00|19.22|17.72|19.3|17.8|19.32|17.82|19.03|17.53|0
1742240100000|2025-03-17 19:35:00|19.31|17.81|19.3|17.8|19.39|17.89|19.18|17.68|0
1742240400000|2025-03-17 19:40:00|19.29|17.79|19.22|17.72|19.39|17.89|19.21|17.71|0
1742240700000|2025-03-17 19:45:00|19.24|17.74|19.37|17.87|19.4|17.9|19.19|17.69|0
1742241000000|2025-03-17 19:50:00|19.43|17.93|19.6|18.1|19.71|18.21|19.26|17.76|0
1742241300000|2025-03-17 19:55:00|19.58|18.08|20.08|18.58|20.2|18.7|19.58|18.08|0
1742241600000|2025-03-17 20:00:00|20.2|18.7|20.27|18.77|20.42|18.92|20.18|18.68|0
1742241900000|2025-03-17 20:05:00|20.3|18.8|19.64|18.14|20.31|18.81|19.39|17.89|0
1742242200000|2025-03-17 20:10:00|19.65|18.15|19.68|18.18|19.7|18.2|19.57|18.07|0
1742242500000|2025-03-17 20:15:00|19.75|18.25|19.88|18.38|19.96|18.46|19.72|18.22|0
1742242800000|2025-03-17 20:20:00|19.89|18.39|19.81|18.31|19.91|18.41|19.77|18.27|0
1742243100000|2025-03-17 20:25:00|19.84|18.34|19.79|18.29|19.87|18.37|19.77|18.27|0
1742243400000|2025-03-17 20:30:00|19.81|18.31|19.83|18.33|19.87|18.37|19.81|18.31|0
1742243700000|2025-03-17 20:35:00|19.85|18.35|19.74|18.24|19.85|18.35|19.71|18.21|0
1742244000000|2025-03-17 20:40:00|19.75|18.25|19.78|18.28|19.81|18.31|19.73|18.23|0
1742244300000|2025-03-17 20:45:00|19.56|18.06|19.53|18.03|19.62|18.12|19.51|18.01|0
1742244600000|2025-03-17 20:50:00|19.54|18.04|19.48|17.98|19.56|18.06|19.48|17.98|0
1742244900000|2025-03-17 20:55:00|20.03|17.43|20.07|17.47|20.1|17.5|20.03|17.43|0
1742245500000|2025-03-17 21:05:00|20.06|17.46|20.07|17.47|20.07|17.47|20.06|17.46|0
1742246100000|2025-03-17 21:15:00|20.06|17.46|20.06|17.46|20.06|17.46|20.06|17.46|0
1742246400000|2025-03-17 21:20:00|20.05|17.45|20.11|17.51|20.11|17.51|20.05|17.45|0
1742246700000|2025-03-17 21:25:00|20.07|17.47|20.2|17.6|20.2|17.6|20.07|17.47|0
1742247000000|2025-03-17 21:30:00|20.18|17.58|20.13|17.53|20.18|17.58|20.13|17.53|0
1742247300000|2025-03-17 21:35:00|20.14|17.54|20.11|17.51|20.14|17.54|20.11|17.51|0
1742247600000|2025-03-17 21:40:00|20.1|17.5|20.11|17.51|20.11|17.51|20.1|17.5|0
1742247900000|2025-03-17 21:45:00|20.1|17.5|20.1|17.5|20.11|17.51|20.09|17.49|0
1742248200000|2025-03-17 21:50:00|20.11|17.51|20.1|17.5|20.11|17.51|20.1|17.5|0
1742248500000|2025-03-17 21:55:00|20.09|17.49|20.1|17.5|20.1|17.5|20.08|17.48|0
1742248800000|2025-03-17 22:00:00|20.09|17.49|19.93|17.33|20.09|17.49|19.89|17.29|0
1742249100000|2025-03-17 22:05:00|19.91|17.31|19.87|17.27|19.92|17.32|19.86|17.26|0
1742249400000|2025-03-17 22:10:00|19.88|17.28|19.91|17.31|19.92|17.32|19.8|17.2|0
1742249700000|2025-03-17 22:15:00|19.92|17.32|19.97|17.37|19.97|17.37|19.9|17.3|0
1742250000000|2025-03-17 22:20:00|20|17.4|19.94|17.34|20.05|17.45|19.93|17.33|0
1742250300000|2025-03-17 22:25:00|19.93|17.33|19.91|17.31|19.94|17.34|19.86|17.26|0
1742250600000|2025-03-17 22:30:00|19.88|17.28|19.8|17.2|19.89|17.29|19.8|17.2|0
1742250900000|2025-03-17 22:35:00|19.81|17.21|19.79|17.19|19.82|17.22|19.76|17.16|0
1742251200000|2025-03-17 22:40:00|19.8|17.2|19.78|17.18|19.84|17.24|19.76|17.16|0
1742251500000|2025-03-17 22:45:00|19.77|17.17|19.82|17.22|19.85|17.25|19.76|17.16|0
1742251800000|2025-03-17 22:50:00|19.81|17.21|19.8|17.2|19.81|17.21|19.78|17.18|0
1742252100000|2025-03-17 22:55:00|19.79|17.19|19.78|17.18|19.85|17.25|19.78|17.18|0
1742252400000|2025-03-17 23:00:00|19.76|17.16|19.85|17.25|19.86|17.26|19.76|17.16|0
1742252700000|2025-03-17 23:05:00|19.84|17.24|19.89|17.29|19.92|17.32|19.84|17.24|0
1742253000000|2025-03-17 23:10:00|19.88|17.28|20.1|17.5|20.1|17.5|19.86|17.26|0
1742253300000|2025-03-17 23:15:00|20.11|17.51|20.03|17.43|20.12|17.52|19.97|17.37|0
1742253600000|2025-03-17 23:20:00|20.02|17.42|19.98|17.38|20.05|17.45|19.96|17.36|0
1742253900000|2025-03-17 23:25:00|20|17.4|20.01|17.41|20.02|17.42|19.98|17.38|0
1742254200000|2025-03-17 23:30:00|20|17.4|20|17.4|20.04|17.44|19.96|17.36|0
1742254500000|2025-03-17 23:35:00|19.99|17.39|20.02|17.42|20.02|17.42|19.97|17.37|0
1742254800000|2025-03-17 23:40:00|20.01|17.41|19.98|17.38|20.04|17.44|19.97|17.37|0
1742255100000|2025-03-17 23:45:00|19.97|17.37|19.95|17.35|19.97|17.37|19.88|17.28|0
1742255400000|2025-03-17 23:50:00|19.94|17.34|19.96|17.36|20.02|17.42|19.94|17.34|0
1742255700000|2025-03-17 23:55:00|19.98|17.38|20.03|17.43|20.05|17.45|19.96|17.36|0
1742256000000|2025-03-18 00:00:00|20.05|17.45|20.06|17.46|20.15|17.55|19.96|17.36|0
1742256300000|2025-03-18 00:05:00|20.07|17.47|20.19|17.59|20.21|17.61|20.06|17.46|0
1742256600000|2025-03-18 00:10:00|20.16|17.56|20.12|17.52|20.24|17.64|20.11|17.51|0
1742256900000|2025-03-18 00:15:00|20.13|17.53|19.7|18.2|20.13|18.21|19.55|17.49|0
1742257200000|2025-03-18 00:20:00|19.69|18.19|20.06|18.56|20.1|18.6|19.63|18.13|0
1742257500000|2025-03-18 00:25:00|20.05|18.55|20.05|18.55|20.2|18.7|20.05|18.55|0
1742257800000|2025-03-18 00:30:00|20.03|18.53|20.04|18.54|20.09|18.59|20|18.5|0
1742258100000|2025-03-18 00:35:00|20.06|18.56|20.08|18.58|20.13|18.63|20.06|18.56|0
1742258400000|2025-03-18 00:40:00|20.09|18.59|20.09|18.59|20.11|18.61|20.02|18.52|0
1742258700000|2025-03-18 00:45:00|20.1|18.6|20.05|18.55|20.1|18.6|20.03|18.53|0
1742259000000|2025-03-18 00:50:00|20.06|18.56|20.01|18.51|20.1|18.6|20|18.5|0
1742259300000|2025-03-18 00:55:00|20.04|18.54|20.04|18.54|20.09|18.59|19.99|18.49|0
1742259600000|2025-03-18 01:00:00|20.02|18.52|20.07|18.57|20.12|18.62|20.02|18.52|0
1742259900000|2025-03-18 01:05:00|20.06|18.56|19.95|18.45|20.06|18.56|19.94|18.44|0
1742260200000|2025-03-18 01:10:00|19.93|18.43|19.99|18.49|20.07|18.57|19.92|18.42|0
1742260500000|2025-03-18 01:15:00|19.97|18.47|20.1|18.6|20.2|18.7|19.96|18.46|0
1742260800000|2025-03-18 01:20:00|20.09|18.59|20.1|18.6|20.15|18.65|20.09|18.59|0
1742261100000|2025-03-18 01:25:00|20.11|18.61|20.09|18.59|20.11|18.61|20.05|18.55|0
1742261400000|2025-03-18 01:30:00|20.1|18.6|20.29|18.79|20.33|18.83|20.1|18.6|0
1742261700000|2025-03-18 01:35:00|20.3|18.8|20.38|18.88|20.42|18.92|20.27|18.77|0
1742262000000|2025-03-18 01:40:00|20.37|18.87|20.41|18.91|20.42|18.92|20.33|18.83|0
1742262300000|2025-03-18 01:45:00|20.4|18.9|20.49|18.99|20.51|19.01|20.36|18.86|0
1742262600000|2025-03-18 01:50:00|20.51|19.01|20.44|18.94|20.51|19.01|20.44|18.94|0
1742262900000|2025-03-18 01:55:00|20.46|18.96|20.51|19.01|20.56|19.06|20.46|18.96|0
1742263200000|2025-03-18 02:00:00|20.5|19|20.44|18.94|20.57|19.07|20.43|18.93|0
1742263500000|2025-03-18 02:05:00|20.43|18.93|20.44|18.94|20.44|18.94|20.39|18.89|0
1742263800000|2025-03-18 02:10:00|20.43|18.93|20.46|18.96|20.55|19.05|20.42|18.92|0
1742264100000|2025-03-18 02:15:00|20.45|18.95|20.5|19|20.5|19|20.4|18.9|0
1742264400000|2025-03-18 02:20:00|20.51|19.01|20.5|19|20.52|19.02|20.43|18.93|0
1742264700000|2025-03-18 02:25:00|20.51|19.01|20.53|19.03|20.55|19.05|20.44|18.94|0
1742265000000|2025-03-18 02:30:00|20.45|18.95|20.29|18.79|20.45|18.95|20.25|18.75|0
1742265300000|2025-03-18 02:35:00|20.28|18.78|20.35|18.85|20.36|18.86|20.28|18.78|0
1742265600000|2025-03-18 02:40:00|20.36|18.86|20.3|18.8|20.41|18.91|20.3|18.8|0
1742265900000|2025-03-18 02:45:00|20.29|18.79|20.3|18.8|20.35|18.85|20.29|18.79|0
1742266200000|2025-03-18 02:50:00|20.33|18.83|20.28|18.78|20.35|18.85|20.25|18.75|0
1742266500000|2025-03-18 02:55:00|20.29|18.79|20.33|18.83|20.33|18.83|20.25|18.75|0
1742266800000|2025-03-18 03:00:00|20.34|18.84|20.3|18.8|20.34|18.84|20.25|18.75|0
1742267100000|2025-03-18 03:05:00|20.31|18.81|20.48|18.98|20.53|19.03|20.3|18.8|0
1742267400000|2025-03-18 03:10:00|20.47|18.97|20.45|18.95|20.48|18.98|20.43|18.93|0
1742267700000|2025-03-18 03:15:00|20.46|18.96|20.48|18.98|20.59|19.09|20.44|18.94|0
1742268000000|2025-03-18 03:20:00|20.49|18.99|20.49|18.99|20.55|19.05|20.44|18.94|0
1742268300000|2025-03-18 03:25:00|20.51|19.01|20.51|19.01|20.56|19.06|20.51|19.01|0
1742268600000|2025-03-18 03:30:00|20.52|19.02|20.53|19.03|20.55|19.05|20.47|18.97|0
1742268900000|2025-03-18 03:35:00|20.55|19.05|20.51|19.01|20.59|19.09|20.49|18.99|0
1742269200000|2025-03-18 03:40:00|20.5|19|20.51|19.01|20.52|19.02|20.45|18.95|0
1742269500000|2025-03-18 03:45:00|20.52|19.02|20.49|18.99|20.59|19.09|20.48|18.98|0
1742269800000|2025-03-18 03:50:00|20.48|18.98|20.5|19|20.53|19.03|20.47|18.97|0
1742270100000|2025-03-18 03:55:00|20.51|19.01|20.57|19.07|20.58|19.08|20.47|18.97|0
1742270400000|2025-03-18 04:00:00|21.03|19.53|20.83|19.33|21.04|19.54|20.82|19.32|0
1742270700000|2025-03-18 04:05:00|20.84|19.34|20.82|19.32|20.85|19.35|20.78|19.28|0
1742271000000|2025-03-18 04:10:00|20.83|19.33|20.75|19.25|20.83|19.33|20.75|19.25|0
1742271300000|2025-03-18 04:15:00|20.57|19.07|20.5|19|20.59|19.09|20.49|18.99|0
1742271600000|2025-03-18 04:20:00|20.51|19.01|20.58|19.08|20.58|19.08|20.49|18.99|0
1742271900000|2025-03-18 04:25:00|20.57|19.07|20.5|19|20.58|19.08|20.48|18.98|0
1742272200000|2025-03-18 04:30:00|20.78|19.28|20.81|19.31|20.83|19.33|20.78|19.28|0
1742272500000|2025-03-18 04:35:00|20.8|19.3|20.86|19.36|20.92|19.42|20.79|19.29|0
1742272800000|2025-03-18 04:40:00|20.87|19.37|20.98|19.48|21.1|19.6|20.86|19.36|0
1742273100000|2025-03-18 04:45:00|20.76|19.26|20.73|19.23|20.81|19.31|20.73|19.23|0
1742273400000|2025-03-18 04:50:00|20.72|19.22|20.73|19.23|20.74|19.24|20.68|19.18|0
1742273700000|2025-03-18 04:55:00|20.72|19.22|20.7|19.2|20.76|19.26|20.68|19.18|0
1742274000000|2025-03-18 05:00:00|20.71|19.21|20.65|19.15|20.71|19.21|20.64|19.14|0
1742274300000|2025-03-18 05:05:00|20.67|19.17|20.65|19.15|20.69|19.19|20.63|19.13|0
1742274600000|2025-03-18 05:10:00|20.67|19.17|20.59|19.09|20.68|19.18|20.56|19.06|0
1742274900000|2025-03-18 05:15:00|20.58|19.08|20.56|19.06|20.61|19.11|20.53|19.03|0
1742275200000|2025-03-18 05:20:00|20.55|19.05|20.65|19.15|20.65|19.15|20.55|19.05|0
1742275500000|2025-03-18 05:25:00|20.66|19.16|20.7|19.2|20.74|19.24|20.62|19.12|0
1742275800000|2025-03-18 05:30:00|20.69|19.19|20.72|19.22|20.74|19.24|20.68|19.18|0
1742276100000|2025-03-18 05:35:00|20.67|19.17|20.52|19.02|20.69|19.19|20.49|18.99|0
1742276400000|2025-03-18 05:40:00|20.51|19.01|20.67|19.17|20.67|19.17|20.5|19|0
1742276700000|2025-03-18 05:45:00|21.25|19.75|21.12|19.62|21.25|19.75|21.11|19.61|0
1742277000000|2025-03-18 05:50:00|21.11|19.61|21.1|19.6|21.18|19.68|21.1|19.6|0
1742277300000|2025-03-18 05:55:00|21.09|19.59|21.1|19.6|21.13|19.63|21.08|19.58|0
1742277600000|2025-03-18 06:00:00|20.44|18.94|20.44|18.94|20.52|19.02|20.43|18.93|0
1742277900000|2025-03-18 06:05:00|20.43|18.93|20.4|18.9|20.46|18.96|20.39|18.89|0
1742278200000|2025-03-18 06:10:00|20.41|18.91|20.34|18.84|20.45|18.95|20.34|18.84|0
1742278500000|2025-03-18 06:15:00|21.11|19.61|21.08|19.58|21.11|19.61|21.07|19.57|0
1742278800000|2025-03-18 06:20:00|21.06|19.56|20.96|19.46|21.07|19.57|20.94|19.44|0
1742279100000|2025-03-18 06:25:00|20.97|19.47|20.89|19.39|20.98|19.48|20.89|19.39|0
1742279400000|2025-03-18 06:30:00|20.9|19.4|20.9|19.4|20.96|19.46|20.87|19.37|0
1742279700000|2025-03-18 06:35:00|20.89|19.39|20.95|19.45|21|19.5|20.88|19.38|0
1742280000000|2025-03-18 06:40:00|20.92|19.42|20.82|19.32|20.92|19.42|20.8|19.3|0
1742280300000|2025-03-18 06:45:00|20.81|19.31|20.84|19.34|20.88|19.38|20.8|19.3|0
1742280600000|2025-03-18 06:50:00|20.85|19.35|20.83|19.33|20.85|19.35|20.74|19.24|0
1742280900000|2025-03-18 06:55:00|20.82|19.32|20.79|19.29|20.84|19.34|20.77|19.27|0
1742281200000|2025-03-18 07:00:00|20.82|19.32|20.9|19.4|20.91|19.41|20.79|19.29|0
1742281500000|2025-03-18 07:05:00|20.91|19.41|20.72|19.22|20.91|19.41|20.71|19.21|0
1742281800000|2025-03-18 07:10:00|20.71|19.21|20.89|19.39|20.91|19.41|20.71|19.21|0
1742282100000|2025-03-18 07:15:00|20.9|19.4|20.86|19.36|20.92|19.42|20.83|19.33|0
1742282400000|2025-03-18 07:20:00|20.85|19.35|20.87|19.37|20.92|19.42|20.82|19.32|0
1742282700000|2025-03-18 07:25:00|20.88|19.38|20.69|19.19|20.89|19.39|20.66|19.16|0
1742283000000|2025-03-18 07:30:00|20.66|19.16|20.6|19.1|20.74|19.24|20.58|19.08|0
1742283300000|2025-03-18 07:35:00|20.61|19.11|20.62|19.12|20.65|19.15|20.58|19.08|0
1742283600000|2025-03-18 07:40:00|20.61|19.11|20.64|19.14|20.68|19.18|20.61|19.11|0
1742283900000|2025-03-18 07:45:00|20.66|19.16|20.54|19.04|21.11|19.61|20.19|18.69|0
1742284200000|2025-03-18 07:50:00|20.55|19.05|20.55|19.05|20.56|19.06|20.48|18.98|0
1742284500000|2025-03-18 07:55:00|20.57|19.07|20.54|19.04|20.61|19.11|20.49|18.99|0
1742284800000|2025-03-18 08:00:00|20.52|19.02|20.6|19.1|20.66|19.16|20.52|19.02|0
1742285100000|2025-03-18 08:05:00|20.58|19.08|20.35|18.85|20.6|19.1|20.32|18.82|0
1742285400000|2025-03-18 08:10:00|20.34|18.84|20.3|18.8|20.42|18.92|20.3|18.8|0
1742285700000|2025-03-18 08:15:00|20.28|18.78|20.17|18.67|20.33|18.83|20.16|18.66|0
1742286000000|2025-03-18 08:20:00|20.16|18.66|20.16|18.66|20.24|18.74|20.07|18.57|0
1742286300000|2025-03-18 08:25:00|20.18|18.68|20.11|18.61|20.23|18.73|20.09|18.59|0
1742286600000|2025-03-18 08:30:00|20.12|18.62|19.92|18.42|20.13|18.63|19.88|18.38|0
1742286900000|2025-03-18 08:35:00|19.93|18.43|19.79|18.29|19.97|18.47|19.79|18.29|0
1742287200000|2025-03-18 08:40:00|19.8|18.3|20.09|18.59|20.09|18.59|19.8|18.3|0
1742287500000|2025-03-18 08:45:00|20.08|18.58|20.14|18.64|20.22|18.72|20.06|18.56|0
1742287800000|2025-03-18 08:50:00|20.15|18.65|19.87|18.37|20.36|18.86|19.82|18.32|0
1742288100000|2025-03-18 08:55:00|19.84|18.34|19.67|18.17|19.93|18.43|19.67|18.17|0
1742288400000|2025-03-18 09:00:00|19.66|18.16|19.7|18.2|19.77|18.27|19.62|18.12|0
1742288700000|2025-03-18 09:05:00|19.69|18.19|19.71|18.21|19.81|18.31|19.67|18.17|0
1742289000000|2025-03-18 09:10:00|19.72|18.22|19.66|18.16|19.72|18.22|19.66|18.16|0
1742289300000|2025-03-18 09:15:00|19.67|18.17|19.54|18.04|19.68|18.18|19.52|18.02|0
1742289600000|2025-03-18 09:20:00|19.55|18.05|19.69|18.19|19.7|18.2|19.54|18.04|0
1742289900000|2025-03-18 09:25:00|19.7|18.2|19.64|18.14|19.76|18.26|19.64|18.14|0
1742290200000|2025-03-18 09:30:00|19.65|18.15|19.76|18.26|19.76|18.26|19.61|18.11|0
1742290500000|2025-03-18 09:35:00|19.74|18.24|19.8|18.3|19.82|18.32|19.7|18.2|0
1742290800000|2025-03-18 09:40:00|19.79|18.29|19.77|18.27|19.88|18.38|19.76|18.26|0
1742291100000|2025-03-18 09:45:00|19.78|18.28|19.84|18.34|19.9|18.4|19.74|18.24|0
1742291400000|2025-03-18 09:50:00|19.85|18.35|19.91|18.41|19.98|18.48|19.82|18.32|0
1742291700000|2025-03-18 09:55:00|19.92|18.42|20.24|18.74|20.26|18.76|19.9|18.4|0
1742292000000|2025-03-18 10:00:00|20.22|18.72|20.36|18.86|20.4|18.9|20.21|18.71|0
1742292300000|2025-03-18 10:05:00|20.34|18.84|20.93|19.43|20.97|19.47|20.34|18.84|0
1742292600000|2025-03-18 10:10:00|20.92|19.42|20.93|19.43|21.09|19.59|20.87|19.37|0
1742292900000|2025-03-18 10:15:00|20.94|19.44|21.24|19.74|21.43|19.93|20.92|19.42|0
1742293200000|2025-03-18 10:20:00|21.22|19.72|20.96|19.46|21.32|19.82|20.95|19.45|0
1742293500000|2025-03-18 10:25:00|20.89|19.39|20.87|19.37|20.95|19.45|20.78|19.28|0
1742293800000|2025-03-18 10:30:00|20.88|19.38|21.15|19.65|21.25|19.75|20.87|19.37|0
1742294100000|2025-03-18 10:35:00|21.11|19.61|21.01|19.51|21.14|19.64|21|19.5|0
1742294400000|2025-03-18 10:40:00|21|19.5|20.88|19.38|21.01|19.51|20.84|19.34|0
1742294700000|2025-03-18 10:45:00|20.85|19.35|20.8|19.3|20.89|19.39|20.75|19.25|0
1742295000000|2025-03-18 10:50:00|20.78|19.28|20.76|19.26|20.9|19.4|20.76|19.26|0
1742295300000|2025-03-18 10:55:00|20.77|19.27|20.68|19.18|20.84|19.34|20.63|19.13|0
1742295600000|2025-03-18 11:00:00|20.66|19.16|20.75|19.25|20.77|19.27|20.65|19.15|0
1742295900000|2025-03-18 11:05:00|20.78|19.28|20.68|19.18|20.78|19.28|20.63|19.13|0
1742296200000|2025-03-18 11:10:00|20.66|19.16|20.59|19.09|20.83|19.33|20.48|18.98|0
1742296500000|2025-03-18 11:15:00|20.58|19.08|20.61|19.11|20.73|19.23|20.55|19.05|0
1742296800000|2025-03-18 11:20:00|20.63|19.13|20.5|19|20.69|19.19|20.46|18.96|0
1742297100000|2025-03-18 11:25:00|20.48|18.98|20.7|19.2|20.7|19.2|20.47|18.97|0
1742297400000|2025-03-18 11:30:00|20.69|19.19|20.61|19.11|20.79|19.29|20.54|19.04|0
1742297700000|2025-03-18 11:35:00|20.59|19.09|20.73|19.23|20.74|19.24|20.54|19.04|0
1742298000000|2025-03-18 11:40:00|20.74|19.24|20.63|19.13|20.85|19.35|20.6|19.1|0
1742298300000|2025-03-18 11:45:00|20.61|19.11|20.35|18.85|20.61|19.11|20.34|18.84|0
1742298600000|2025-03-18 11:50:00|20.36|18.86|20.25|18.75|20.36|18.86|20.23|18.73|0
1742298900000|2025-03-18 11:55:00|20.22|18.72|20.18|18.68|20.22|18.72|20.1|18.6|0
1742299200000|2025-03-18 12:00:00|20.22|18.72|20.46|18.96|20.51|19.01|20.21|18.71|0
1742299500000|2025-03-18 12:05:00|20.47|18.97|20.61|19.11|20.62|19.12|20.38|18.88|0
1742299800000|2025-03-18 12:10:00|20.62|19.12|20.47|18.97|20.66|19.16|20.45|18.95|0
1742300100000|2025-03-18 12:15:00|20.46|18.96|20.59|19.09|20.64|19.14|20.45|18.95|0
1742300400000|2025-03-18 12:20:00|20.6|19.1|20.52|19.02|20.65|19.15|20.48|18.98|0
1742300700000|2025-03-18 12:25:00|20.53|19.03|20.35|18.85|20.54|19.04|20.31|18.81|0
1742301000000|2025-03-18 12:30:00|20.34|18.84|20.25|18.75|20.44|18.94|20.15|18.65|0
1742301300000|2025-03-18 12:35:00|20.24|18.74|20.53|19.03|20.59|19.09|20.24|18.74|0
1742301600000|2025-03-18 12:40:00|20.55|19.05|20.51|19.01|20.63|19.13|20.46|18.96|0
1742301900000|2025-03-18 12:45:00|20.52|19.02|20.59|19.09|20.63|19.13|20.35|18.85|0
1742302200000|2025-03-18 12:50:00|20.58|19.08|20.59|19.09|20.68|19.18|20.55|19.05|0
1742302500000|2025-03-18 12:55:00|20.6|19.1|20.96|19.46|21.02|19.52|20.6|19.1|0
1742302800000|2025-03-18 13:00:00|20.97|19.47|21.11|19.61|21.18|19.68|20.92|19.42|0
1742303100000|2025-03-18 13:05:00|21.1|19.6|20.83|19.33|21.14|19.64|20.83|19.33|0
1742303400000|2025-03-18 13:10:00|20.84|19.34|20.98|19.48|21.03|19.53|20.65|19.15|0
1742303700000|2025-03-18 13:15:00|20.97|19.47|20.9|19.4|21.16|19.66|20.82|19.32|0
1742304000000|2025-03-18 13:20:00|20.91|19.41|21.17|19.67|21.25|19.75|20.91|19.41|0
1742304300000|2025-03-18 13:25:00|21.21|19.71|21.54|18.94|21.77|19.71|21.21|18.93|0
1742304600000|2025-03-18 13:30:00|21.5|18.9|21.33|19.83|21.5|19.89|20.84|18.9|0
1742304900000|2025-03-18 13:35:00|21.32|19.82|22.06|20.56|22.17|20.67|21.17|19.67|0
1742305200000|2025-03-18 13:40:00|22.08|20.58|22.64|21.14|22.69|21.19|21.73|20.23|0
1742305500000|2025-03-18 13:45:00|22.65|21.15|22.54|21.04|22.97|21.47|22.35|20.85|0
1742305800000|2025-03-18 13:50:00|22.57|21.07|22.94|21.44|22.98|21.48|21.82|20.32|0
1742306100000|2025-03-18 13:55:00|22.91|21.41|23.25|21.75|23.34|21.84|22.87|21.37|0
1742306400000|2025-03-18 14:00:00|23.26|21.76|23.38|21.88|23.77|22.27|22.83|21.33|0
1742306700000|2025-03-18 14:05:00|23.3|21.8|23.08|21.58|23.58|22.08|23|21.5|0
1742307000000|2025-03-18 14:10:00|23.06|21.56|23.32|21.82|23.49|21.99|23.01|21.51|0
1742307300000|2025-03-18 14:15:00|23.34|21.84|23.68|22.18|23.84|22.34|23.12|21.62|0
1742307600000|2025-03-18 14:20:00|23.66|22.16|23.26|21.76|23.69|22.19|23.21|21.71|0
1742307900000|2025-03-18 14:25:00|23.25|21.75|23.2|21.7|23.39|21.89|23.1|21.6|0
1742308200000|2025-03-18 14:30:00|23.26|21.76|23.11|21.61|23.44|21.94|23.06|21.56|0
1742308500000|2025-03-18 14:35:00|23.12|21.62|22.9|21.4|23.29|21.79|22.86|21.36|0
1742308800000|2025-03-18 14:40:00|22.88|21.38|23.37|21.87|23.44|21.94|22.78|21.28|0
1742309100000|2025-03-18 14:45:00|23.34|21.84|23.45|21.95|23.64|22.14|23.33|21.83|0
1742309400000|2025-03-18 14:50:00|23.47|21.97|23.2|21.7|23.47|21.97|23.06|21.56|0
1742309700000|2025-03-18 14:55:00|23.22|21.72|23.35|21.85|23.5|22|22.95|21.45|0
1742310000000|2025-03-18 15:00:00|23.36|21.86|23.83|22.33|24.12|22.62|23.27|21.77|0
1742310300000|2025-03-18 15:05:00|23.8|22.3|24.02|22.52|24.24|22.74|23.43|21.93|0
1742310600000|2025-03-18 15:10:00|23.99|22.49|23.68|22.18|24.12|22.62|23.63|22.13|0
1742310900000|2025-03-18 15:15:00|23.75|22.25|23.73|22.23|24.13|22.63|23.61|22.11|0
1742311200000|2025-03-18 15:20:00|23.72|22.22|24.02|22.52|24.12|22.62|23.67|22.17|0
1742311500000|2025-03-18 15:25:00|24|22.5|23.96|22.46|24|22.5|23.57|22.07|0
1742311800000|2025-03-18 15:30:00|23.94|22.44|23.87|22.37|24.1|22.6|23.71|22.21|0
1742312100000|2025-03-18 15:35:00|23.9|22.4|23.59|22.09|23.98|22.48|23.56|22.06|0
1742312400000|2025-03-18 15:40:00|23.55|22.05|23.78|22.28|23.94|22.44|23.48|21.98|0
1742312700000|2025-03-18 15:45:00|23.79|22.29|24.01|22.51|24.01|22.51|23.6|22.1|0
1742313000000|2025-03-18 15:50:00|23.99|22.49|23.97|22.47|24.14|22.64|23.76|22.26|0
1742313300000|2025-03-18 15:55:00|23.98|22.48|24.13|22.63|24.31|22.81|23.84|22.34|0
1742313600000|2025-03-18 16:00:00|24.12|22.62|23.8|22.3|24.23|22.73|23.7|22.2|0
1742313900000|2025-03-18 16:05:00|23.81|22.31|23.92|22.42|24.07|22.57|23.67|22.17|0
1742314200000|2025-03-18 16:10:00|23.95|22.45|23.02|21.52|23.97|22.47|22.95|21.45|0
1742314500000|2025-03-18 16:15:00|23.01|21.51|23.41|21.91|23.43|21.93|22.93|21.43|0
1742314800000|2025-03-18 16:20:00|23.4|21.9|23.13|21.63|23.42|21.92|23.13|21.63|0
1742315100000|2025-03-18 16:25:00|23.12|21.62|22.67|21.17|23.18|21.68|22.66|21.16|0
1742315400000|2025-03-18 16:30:00|22.65|21.15|22.89|21.39|22.93|21.43|22.59|21.09|0
1742315700000|2025-03-18 16:35:00|22.83|21.33|22.85|21.35|23.09|21.59|22.69|21.19|0
1742316000000|2025-03-18 16:40:00|22.83|21.33|23.52|22.02|23.55|22.05|22.78|21.28|0
1742316300000|2025-03-18 16:45:00|23.54|22.04|23.6|22.1|23.73|22.23|23.37|21.87|0
1742316600000|2025-03-18 16:50:00|23.61|22.11|23.62|22.12|24.07|22.57|23.26|21.76|0
1742316900000|2025-03-18 16:55:00|23.64|22.14|23.26|21.76|23.78|22.28|23.09|21.59|0
1742317200000|2025-03-18 17:00:00|23.28|21.78|23.27|21.77|23.41|21.91|23.15|21.65|0
1742317500000|2025-03-18 17:05:00|23.28|21.78|23.62|22.12|23.87|22.37|23.28|21.78|0
1742317800000|2025-03-18 17:10:00|23.61|22.11|23.18|21.68|23.78|22.28|23.11|21.61|0
1742318100000|2025-03-18 17:15:00|23.16|21.66|23.74|22.24|24.06|22.56|23.11|21.61|0
1742318400000|2025-03-18 17:20:00|23.72|22.22|23.33|21.83|23.75|22.25|23.22|21.72|0
1742318700000|2025-03-18 17:25:00|23.36|21.86|23.42|21.92|23.62|22.12|23.05|21.55|0
1742319000000|2025-03-18 17:30:00|23.4|21.9|23.32|21.82|23.73|22.23|23.29|21.79|0
1742319300000|2025-03-18 17:35:00|23.29|21.79|22.96|21.46|23.41|21.91|22.9|21.4|0
1742319600000|2025-03-18 17:40:00|22.97|21.47|23.21|21.71|23.27|21.77|22.93|21.43|0
1742319900000|2025-03-18 17:45:00|23.24|21.74|22.85|21.35|23.24|21.74|22.85|21.35|0
1742320200000|2025-03-18 17:50:00|22.84|21.34|22.86|21.36|22.9|21.4|22.71|21.21|0
1742320500000|2025-03-18 17:55:00|22.91|21.41|23.1|21.6|23.31|21.81|22.91|21.41|0
1742320800000|2025-03-18 18:00:00|23.11|21.61|23.55|22.05|23.68|22.18|23.04|21.54|0
1742321100000|2025-03-18 18:05:00|23.58|22.08|23.27|21.77|23.7|22.2|23.02|21.52|0
1742321400000|2025-03-18 18:10:00|23.29|21.79|23.61|22.11|23.66|22.16|23.29|21.79|0
1742321700000|2025-03-18 18:15:00|23.62|22.12|23.26|21.76|23.63|22.13|23.24|21.74|0
1742322000000|2025-03-18 18:20:00|23.28|21.78|23.09|21.29|23.37|21.87|22.78|21.26|0
1742322300000|2025-03-18 18:25:00|23.08|21.28|23.37|21.57|23.42|21.62|22.9|21.1|0
1742322600000|2025-03-18 18:30:00|23.33|21.53|23.32|21.52|23.42|21.62|22.92|21.12|0
1742322900000|2025-03-18 18:35:00|23.29|21.49|22.89|21.09|23.29|21.49|22.68|20.88|0
1742323200000|2025-03-18 18:40:00|22.9|21.1|23.1|21.3|23.21|21.41|22.83|21.03|0
1742323500000|2025-03-18 18:45:00|23.11|21.31|22.65|20.85|23.11|21.31|22.62|20.82|0
1742323800000|2025-03-18 18:50:00|22.68|20.88|22.53|21.03|22.75|21.05|22.21|20.53|0
1742324100000|2025-03-18 18:55:00|22.48|20.98|22.58|21.08|22.76|21.26|22.38|20.88|0
1742324400000|2025-03-18 19:00:00|22.6|21.1|22.72|21.22|22.93|21.43|22.58|21.08|0
1742324700000|2025-03-18 19:05:00|22.7|21.2|22.9|21.4|23.05|21.55|22.63|21.13|0
1742325000000|2025-03-18 19:10:00|22.91|21.41|22.75|21.25|23.04|21.54|22.69|21.19|0
1742325300000|2025-03-18 19:15:00|22.78|21.28|22.57|21.07|22.85|21.35|22.48|20.98|0
1742325600000|2025-03-18 19:20:00|22.61|21.11|22.57|21.07|22.68|21.18|22.41|20.91|0
1742325900000|2025-03-18 19:25:00|22.56|21.06|22.73|21.23|23.02|21.52|22.56|21.06|0
1742326200000|2025-03-18 19:30:00|22.72|21.22|22.64|21.14|22.86|21.36|22.55|21.05|0
1742326500000|2025-03-18 19:35:00|22.65|21.15|22.91|21.41|22.96|21.46|22.65|21.15|0
1742326800000|2025-03-18 19:40:00|22.89|21.39|22.98|21.48|23.1|21.6|22.73|21.23|0
1742327100000|2025-03-18 19:45:00|22.97|21.47|23.25|21.75|23.44|21.94|22.93|21.43|0
1742327400000|2025-03-18 19:50:00|23.33|21.83|22.8|21.3|23.34|21.84|22.61|21.11|0
1742327700000|2025-03-18 19:55:00|22.78|21.28|22.79|21.29|23.06|21.56|22.67|21.17|0
1742328000000|2025-03-18 20:00:00|22.64|21.14|22.58|21.08|22.64|21.14|22.35|20.85|0
1742328300000|2025-03-18 20:05:00|22.57|21.07|22.5|21|22.64|21.14|22.49|20.99|0
1742328600000|2025-03-18 20:10:00|22.48|20.98|22.57|21.07|22.58|21.08|22.44|20.94|0
1742328900000|2025-03-18 20:15:00|22.59|21.09|22.62|21.12|22.66|21.16|22.55|21.05|0
1742329200000|2025-03-18 20:20:00|22.63|21.13|22.77|21.27|22.81|21.31|22.62|21.12|0
1742329500000|2025-03-18 20:25:00|22.76|21.26|22.73|21.23|22.83|21.33|22.67|21.17|0
1742329800000|2025-03-18 20:30:00|22.71|21.21|22.71|21.21|22.81|21.31|22.68|21.18|0
1742330100000|2025-03-18 20:35:00|22.7|21.2|22.72|21.22|22.75|21.25|22.68|21.18|0
1742330400000|2025-03-18 20:40:00|22.71|21.21|22.75|21.25|22.75|21.25|22.7|21.2|0
1742330700000|2025-03-18 20:45:00|22.74|21.24|22.75|21.25|22.78|21.28|22.71|21.21|0
1742331000000|2025-03-18 20:50:00|22.77|21.27|22.75|21.25|22.78|21.28|22.72|21.22|0
1742331300000|2025-03-18 20:55:00|23.3|20.7|23.36|20.76|23.43|20.83|23.28|20.68|0
1742331600000|2025-03-18 21:00:00|23.35|20.75|23.33|20.73|23.36|20.76|23.33|20.73|0
1742331900000|2025-03-18 21:05:00|23.32|20.72|23.33|20.73|23.36|20.76|23.28|20.68|0
1742332200000|2025-03-18 21:10:00|23.32|20.72|23.34|20.74|23.39|20.79|23.31|20.71|0
1742332500000|2025-03-18 21:15:00|23.33|20.73|23.34|20.74|23.34|20.74|23.32|20.72|0
1742332800000|2025-03-18 21:20:00|23.33|20.73|23.34|20.74|23.34|20.74|23.32|20.72|0
1742333100000|2025-03-18 21:25:00|23.33|20.73|23.32|20.72|23.34|20.74|23.32|20.72|0
1742333400000|2025-03-18 21:30:00|23.31|20.71|23.3|20.7|23.31|20.71|23.3|20.7|0
1742333700000|2025-03-18 21:35:00|23.31|20.71|23.3|20.7|23.33|20.73|23.3|20.7|0
1742334000000|2025-03-18 21:40:00|23.31|20.71|23.28|20.68|23.31|20.71|23.28|20.68|0
1742334300000|2025-03-18 21:45:00|23.27|20.67|23.27|20.67|23.28|20.68|23.26|20.66|0
1742334600000|2025-03-18 21:50:00|23.29|20.69|23.3|20.7|23.3|20.7|23.29|20.69|0
1742334900000|2025-03-18 21:55:00|23.29|20.69|23.26|20.66|23.29|20.69|23.26|20.66|0
1742335200000|2025-03-18 22:00:00|23.32|20.72|23.33|20.73|23.45|20.85|23.29|20.69|0
1742335500000|2025-03-18 22:05:00|23.32|20.72|23.44|20.84|23.48|20.88|23.32|20.72|0
1742335800000|2025-03-18 22:10:00|23.45|20.85|23.62|21.02|23.68|21.08|23.41|20.81|0
1742336100000|2025-03-18 22:15:00|23.61|21.01|23.66|21.06|23.68|21.08|23.56|20.96|0
1742336400000|2025-03-18 22:20:00|23.65|21.05|23.57|20.97|23.66|21.06|23.56|20.96|0
1742336700000|2025-03-18 22:25:00|23.56|20.96|23.83|21.23|23.83|21.23|23.56|20.96|0
1742337000000|2025-03-18 22:30:00|23.81|21.21|23.68|21.08|23.83|21.23|23.67|21.07|0
1742337300000|2025-03-18 22:35:00|23.67|21.07|23.62|21.02|23.68|21.08|23.6|21|0
1742337600000|2025-03-18 22:40:00|23.61|21.01|23.43|20.83|23.61|21.01|23.41|20.81|0
1742337900000|2025-03-18 22:45:00|23.42|20.82|23.32|20.72|23.45|20.85|23.3|20.7|0
1742338200000|2025-03-18 22:50:00|23.31|20.71|23.17|20.57|23.32|20.72|23.14|20.54|0
1742338500000|2025-03-18 22:55:00|23.16|20.56|23.27|20.67|23.29|20.69|23.11|20.51|0
1742338800000|2025-03-18 23:00:00|23.26|20.66|23.15|20.55|23.26|20.66|23.12|20.52|0
1742339100000|2025-03-18 23:05:00|23.14|20.54|23.19|20.59|23.23|20.63|23.12|20.52|0
1742339400000|2025-03-18 23:10:00|23.18|20.58|23.19|20.59|23.2|20.6|23.15|20.55|0
1742339700000|2025-03-18 23:15:00|23.22|20.62|23.31|20.71|23.39|20.79|23.22|20.62|0
1742340000000|2025-03-18 23:20:00|23.29|20.69|23.35|20.75|23.45|20.85|23.29|20.69|0
1742340300000|2025-03-18 23:25:00|23.36|20.76|23.34|20.74|23.37|20.77|23.27|20.67|0
1742340600000|2025-03-18 23:30:00|23.35|20.75|23.19|20.59|23.42|20.82|23.13|20.53|0
1742340900000|2025-03-18 23:35:00|23.2|20.6|23.18|20.58|23.21|20.61|23.13|20.53|0
1742341200000|2025-03-18 23:40:00|23.19|20.59|23.18|20.58|23.22|20.62|23.15|20.55|0
1742341500000|2025-03-18 23:45:00|23.19|20.59|23.18|20.58|23.21|20.61|23.11|20.51|0
1742341800000|2025-03-18 23:50:00|23.17|20.57|23.15|20.55|23.2|20.6|23.08|20.48|0
1742342100000|2025-03-18 23:55:00|23.16|20.56|23.15|20.55|23.21|20.61|23.11|20.51|0
1742342400000|2025-03-19 00:00:00|23.13|20.53|23.05|20.45|23.19|20.59|23.04|20.44|0
1742342700000|2025-03-19 00:05:00|23.06|20.46|23|20.4|23.09|20.49|22.98|20.38|0
1742343000000|2025-03-19 00:10:00|23.02|20.42|22.96|20.36|23.04|20.44|22.95|20.35|0
1742343300000|2025-03-19 00:15:00|22.95|20.35|22.42|20.92|22.96|20.97|22.38|20.33|0
1742343600000|2025-03-19 00:20:00|22.41|20.91|22.24|20.74|22.41|20.91|22.18|20.68|0
1742343900000|2025-03-19 00:25:00|22.23|20.73|22.13|20.63|22.27|20.77|22.06|20.56|0
1742344200000|2025-03-19 00:30:00|22.15|20.65|22.1|20.6|22.17|20.67|22.08|20.58|0
1742344500000|2025-03-19 00:35:00|22.11|20.61|21.95|20.45|22.11|20.61|21.9|20.4|0
1742344800000|2025-03-19 00:40:00|21.96|20.46|21.84|20.34|21.98|20.48|21.82|20.32|0
1742345100000|2025-03-19 00:45:00|21.83|20.33|21.85|20.35|21.87|20.37|21.8|20.3|0
1742345400000|2025-03-19 00:50:00|21.84|20.34|21.77|20.27|21.87|20.37|21.65|20.15|0
1742345700000|2025-03-19 00:55:00|21.78|20.28|21.82|20.32|21.89|20.39|21.7|20.2|0
1742346000000|2025-03-19 01:00:00|21.8|20.3|21.86|20.36|21.9|20.4|21.8|20.3|0
1742346300000|2025-03-19 01:05:00|21.85|20.35|21.93|20.43|21.95|20.45|21.81|20.31|0
1742346600000|2025-03-19 01:10:00|21.91|20.41|21.93|20.43|21.93|20.43|21.79|20.29|0
1742346900000|2025-03-19 01:15:00|21.92|20.42|22.01|20.51|22.02|20.52|21.91|20.41|0
1742347200000|2025-03-19 01:20:00|22.02|20.52|21.96|20.46|22.03|20.53|21.92|20.42|0
1742347500000|2025-03-19 01:25:00|21.97|20.47|21.92|20.42|21.97|20.47|21.87|20.37|0
1742347800000|2025-03-19 01:30:00|21.93|20.43|22.01|20.51|22.1|20.6|21.92|20.42|0
1742348100000|2025-03-19 01:35:00|21.97|20.47|21.94|20.44|22.07|20.57|21.93|20.43|0
1742348400000|2025-03-19 01:40:00|21.96|20.46|21.94|20.44|21.97|20.47|21.89|20.39|0
1742348700000|2025-03-19 01:45:00|21.95|20.45|22.08|20.58|22.09|20.59|21.91|20.41|0
1742349000000|2025-03-19 01:50:00|22.09|20.59|22.01|20.51|22.1|20.6|21.95|20.45|0
1742349300000|2025-03-19 01:55:00|22.02|20.52|22.02|20.52|22.03|20.53|21.99|20.49|0
1742349600000|2025-03-19 02:00:00|21.99|20.49|22.06|20.56|22.07|20.57|21.99|20.49|0
1742349900000|2025-03-19 02:05:00|22.04|20.54|21.96|20.46|22.06|20.56|21.95|20.45|0
1742350200000|2025-03-19 02:10:00|21.97|20.47|21.99|20.49|22.01|20.51|21.93|20.43|0
1742350500000|2025-03-19 02:15:00|21.97|20.47|21.92|20.42|21.99|20.49|21.9|20.4|0
1742350800000|2025-03-19 02:20:00|21.9|20.4|21.97|20.47|21.97|20.47|21.9|20.4|0
1742351100000|2025-03-19 02:25:00|21.96|20.46|21.97|20.47|21.97|20.47|21.86|20.36|0
1742351400000|2025-03-19 02:30:00|21.98|20.48|21.91|20.41|22.02|20.52|21.91|20.41|0
1742351700000|2025-03-19 02:35:00|21.92|20.42|21.97|20.47|22.02|20.52|21.91|20.41|0
1742352000000|2025-03-19 02:40:00|21.99|20.49|21.96|20.46|22|20.5|21.9|20.4|0
1742352300000|2025-03-19 02:45:00|21.97|20.47|22.08|20.58|22.1|20.6|21.97|20.47|0
1742352600000|2025-03-19 02:50:00|22.1|20.6|22.11|20.61|22.12|20.62|22.04|20.54|0
1742352900000|2025-03-19 02:55:00|22.1|20.6|22.13|20.63|22.13|20.63|22.06|20.56|0
1742353200000|2025-03-19 03:00:00|22.12|20.62|22.04|20.54|22.12|20.62|22.02|20.52|0
1742353500000|2025-03-19 03:05:00|22.05|20.55|22.01|20.51|22.06|20.56|22.01|20.51|0
1742353800000|2025-03-19 03:10:00|22.02|20.52|21.99|20.49|22.03|20.53|21.98|20.48|0
1742354100000|2025-03-19 03:15:00|22|20.5|22|20.5|22|20.5|21.96|20.46|0
1742354400000|2025-03-19 03:20:00|22.01|20.51|22.05|20.55|22.08|20.58|21.99|20.49|0
1742354700000|2025-03-19 03:25:00|22.04|20.54|22.1|20.6|22.1|20.6|21.99|20.49|0
1742355000000|2025-03-19 03:30:00|22.09|20.59|22.06|20.56|22.1|20.6|22.06|20.56|0
1742355300000|2025-03-19 03:35:00|22.07|20.57|22.15|20.65|22.17|20.67|22.07|20.57|0
1742355600000|2025-03-19 03:40:00|22.16|20.66|22.1|20.6|22.16|20.66|22.09|20.59|0
1742355900000|2025-03-19 03:45:00|22.11|20.61|22.13|20.63|22.14|20.64|22.09|20.59|0
1742356200000|2025-03-19 03:50:00|22.12|20.62|22.09|20.59|22.13|20.63|22.07|20.57|0
1742356500000|2025-03-19 03:55:00|22.1|20.6|22.05|20.55|22.13|20.63|22.04|20.54|0
1742356800000|2025-03-19 04:00:00|22.06|20.56|22.14|20.64|22.15|20.65|22.03|20.53|0
1742357100000|2025-03-19 04:05:00|22.15|20.65|22.17|20.67|22.22|20.72|22.13|20.63|0
1742357400000|2025-03-19 04:10:00|22.18|20.68|22.19|20.69|22.2|20.7|22.17|20.67|0
1742357700000|2025-03-19 04:15:00|22.2|20.7|22.27|20.77|22.28|20.78|22.2|20.7|0
1742358000000|2025-03-19 04:20:00|22.28|20.78|22.23|20.73|22.28|20.78|22.23|20.73|0
1742358300000|2025-03-19 04:25:00|22.21|20.71|22.29|20.79|22.29|20.79|22.21|20.71|0
1742358600000|2025-03-19 04:30:00|22.28|20.78|22.31|20.81|22.31|20.81|22.21|20.71|0
1742358900000|2025-03-19 04:35:00|22.3|20.8|22.3|20.8|22.31|20.81|22.28|20.78|0
1742359200000|2025-03-19 04:40:00|22.29|20.79|22.31|20.81|22.37|20.87|22.29|20.79|0
1742359500000|2025-03-19 04:45:00|22.3|20.8|22.29|20.79|22.31|20.81|22.26|20.76|0
1742359800000|2025-03-19 04:50:00|22.28|20.78|22.3|20.8|22.35|20.85|22.27|20.77|0
1742360100000|2025-03-19 04:55:00|22.31|20.81|22.3|20.8|22.34|20.84|22.28|20.78|0
1742360400000|2025-03-19 05:00:00|22.29|20.79|22.36|20.86|22.38|20.88|22.28|20.78|0
1742360700000|2025-03-19 05:05:00|22.38|20.88|22.37|20.87|22.42|20.92|22.31|20.81|0
1742361000000|2025-03-19 05:10:00|22.36|20.86|22.38|20.88|22.4|20.9|22.3|20.8|0
1742361300000|2025-03-19 05:15:00|22.39|20.89|22.36|20.86|22.39|20.89|22.3|20.8|0
1742361600000|2025-03-19 05:20:00|22.34|20.84|22.23|20.73|22.37|20.87|22.23|20.73|0
1742361900000|2025-03-19 05:25:00|22.25|20.75|22.15|20.65|22.25|20.75|22.12|20.62|0
1742362200000|2025-03-19 05:30:00|22.12|20.62|22.02|20.52|22.13|20.63|22.02|20.52|0
1742362500000|2025-03-19 05:35:00|22.01|20.51|22.06|20.56|22.1|20.6|21.98|20.48|0
1742362800000|2025-03-19 05:40:00|22.05|20.55|22.06|20.56|22.1|20.6|22.04|20.54|0
1742363100000|2025-03-19 05:45:00|22.03|20.53|22.22|20.72|22.22|20.72|22.03|20.53|0
1742363400000|2025-03-19 05:50:00|22.21|20.71|22.26|20.76|22.28|20.78|22.18|20.68|0
1742363700000|2025-03-19 05:55:00|22.28|20.78|22.26|20.76|22.3|20.8|22.25|20.75|0
1742364000000|2025-03-19 06:00:00|22.27|20.77|22.25|20.75|22.37|20.87|22.25|20.75|0
1742364300000|2025-03-19 06:05:00|22.24|20.74|22.31|20.81|22.35|20.85|22.24|20.74|0
1742364600000|2025-03-19 06:10:00|22.32|20.82|22.43|20.93|22.43|20.93|22.3|20.8|0
1742364900000|2025-03-19 06:15:00|22.44|20.94|22.45|20.95|22.46|20.96|22.42|20.92|0
1742365200000|2025-03-19 06:20:00|22.46|20.96|22.4|20.9|22.47|20.97|22.32|20.82|0
1742365500000|2025-03-19 06:25:00|22.39|20.89|22.32|20.82|22.42|20.92|22.3|20.8|0
1742365800000|2025-03-19 06:30:00|22.31|20.81|22.3|20.8|22.53|21.03|22.3|20.8|0
1742366100000|2025-03-19 06:35:00|22.29|20.79|22.34|20.84|22.36|20.86|22.23|20.73|0
1742366400000|2025-03-19 06:40:00|22.36|20.86|22.31|20.81|22.4|20.9|22.28|20.78|0
1742366700000|2025-03-19 06:45:00|22.34|20.84|22.3|20.8|22.34|20.84|22.24|20.74|0
1742367000000|2025-03-19 06:50:00|22.34|20.84|22.27|20.77|22.38|20.88|22.25|20.75|0
1742367300000|2025-03-19 06:55:00|22.26|20.76|22.24|20.74|22.28|20.78|22.23|20.73|0
1742367600000|2025-03-19 07:00:00|22.25|20.75|22.48|20.98|22.52|21.02|22.25|20.75|0
1742367900000|2025-03-19 07:05:00|22.47|20.97|22.69|21.19|22.69|21.19|22.47|20.97|0
1742368200000|2025-03-19 07:10:00|22.68|21.18|22.8|21.3|22.86|21.36|22.6|21.1|0
1742368500000|2025-03-19 07:15:00|22.77|21.27|22.45|20.95|22.77|21.27|22.45|20.95|0
1742368800000|2025-03-19 07:20:00|22.43|20.93|22.52|21.02|22.59|21.09|22.39|20.89|0
1742369100000|2025-03-19 07:25:00|22.51|21.01|22.38|20.88|22.52|21.02|22.35|20.85|0
1742369400000|2025-03-19 07:30:00|22.41|20.91|22.45|20.95|22.48|20.98|22.34|20.84|0
1742369700000|2025-03-19 07:35:00|22.47|20.97|22.87|21.37|22.91|21.41|22.43|20.93|0
1742370000000|2025-03-19 07:40:00|22.86|21.36|23.1|21.6|23.25|21.75|22.8|21.3|0
1742370300000|2025-03-19 07:45:00|23.13|21.63|23.09|21.59|23.33|21.83|22.75|21.25|0
1742370600000|2025-03-19 07:50:00|23.07|21.57|23.01|21.51|23.09|21.59|22.9|21.4|0
1742370900000|2025-03-19 07:55:00|23.02|21.52|23.11|21.61|23.26|21.76|22.99|21.49|0
1742371200000|2025-03-19 08:00:00|23.16|21.66|22.87|21.37|23.16|21.66|22.77|21.27|0
1742371500000|2025-03-19 08:05:00|22.88|21.38|22.61|21.11|22.96|21.46|22.58|21.08|0
1742371800000|2025-03-19 08:10:00|22.62|21.12|22.67|21.17|22.87|21.37|22.61|21.11|0
1742372100000|2025-03-19 08:15:00|22.66|21.16|22.68|21.18|22.89|21.39|22.66|21.16|0
1742372400000|2025-03-19 08:20:00|22.7|21.2|22.67|21.17|22.74|21.24|22.56|21.06|0
1742372700000|2025-03-19 08:25:00|22.65|21.15|22.44|20.94|22.68|21.18|22.4|20.9|0
1742373000000|2025-03-19 08:30:00|22.43|20.93|22.18|20.68|22.47|20.97|22.18|20.68|0
1742373300000|2025-03-19 08:35:00|22.17|20.67|22.23|20.73|22.23|20.73|22.14|20.64|0
1742373600000|2025-03-19 08:40:00|22.22|20.72|22.37|20.87|22.43|20.93|22.22|20.72|0
1742373900000|2025-03-19 08:45:00|22.38|20.88|22.27|20.77|22.46|20.96|22.27|20.77|0
1742374200000|2025-03-19 08:50:00|22.28|20.78|22.32|20.82|22.46|20.96|22.27|20.77|0
1742374500000|2025-03-19 08:55:00|22.3|20.8|22.45|20.95|22.45|20.95|22.3|20.8|0
1742374800000|2025-03-19 09:00:00|22.44|20.94|22.53|21.03|22.58|21.08|22.42|20.92|0
1742375100000|2025-03-19 09:05:00|22.54|21.04|22.36|20.86|22.56|21.06|22.35|20.85|0
1742375400000|2025-03-19 09:10:00|22.35|20.85|22.7|21.2|22.71|21.21|22.33|20.83|0
1742375700000|2025-03-19 09:15:00|22.68|21.18|22.63|21.13|22.72|21.22|22.59|21.09|0
1742376000000|2025-03-19 09:20:00|22.65|21.15|22.42|20.92|22.65|21.15|22.42|20.92|0
1742376300000|2025-03-19 09:25:00|22.44|20.94|22.24|20.74|22.44|20.94|22.22|20.72|0
1742376600000|2025-03-19 09:30:00|22.27|20.77|22.1|20.6|22.3|20.8|22.02|20.52|0
1742376900000|2025-03-19 09:35:00|22.12|20.62|22.05|20.55|22.12|20.62|22.02|20.52|0
1742377200000|2025-03-19 09:40:00|22.06|20.56|22.05|20.55|22.12|20.62|21.99|20.49|0
1742377500000|2025-03-19 09:45:00|22.03|20.53|21.91|20.41|22.82|21.32|21.91|20.41|0
1742377800000|2025-03-19 09:50:00|21.95|20.45|21.82|20.32|21.97|20.47|21.82|20.32|0
1742378100000|2025-03-19 09:55:00|21.83|20.33|21.87|20.37|21.92|20.42|21.8|20.3|0
1742378400000|2025-03-19 10:00:00|21.88|20.38|21.74|20.24|21.88|20.38|21.69|20.19|0
1742378700000|2025-03-19 10:05:00|21.75|20.25|21.84|20.34|21.88|20.38|21.73|20.23|0
1742379000000|2025-03-19 10:10:00|21.85|20.35|21.76|20.26|21.88|20.38|21.7|20.2|0
1742379300000|2025-03-19 10:15:00|21.77|20.27|21.76|20.26|21.86|20.36|21.74|20.24|0
1742379600000|2025-03-19 10:20:00|21.77|20.27|21.81|20.31|21.83|20.33|21.73|20.23|0
1742379900000|2025-03-19 10:25:00|21.82|20.32|21.75|20.25|21.86|20.36|21.72|20.22|0
1742380200000|2025-03-19 10:30:00|21.74|20.24|21.69|20.19|21.76|20.26|21.6|20.1|0
1742380500000|2025-03-19 10:35:00|21.68|20.18|21.8|20.3|21.87|20.37|21.68|20.18|0
1742380800000|2025-03-19 10:40:00|21.79|20.29|21.88|20.38|21.94|20.44|21.79|20.29|0
1742381100000|2025-03-19 10:45:00|21.87|20.37|21.91|20.41|21.95|20.45|21.8|20.3|0
1742381400000|2025-03-19 10:50:00|21.92|20.42|21.97|20.47|22.03|20.53|21.91|20.41|0
1742381700000|2025-03-19 10:55:00|21.96|20.46|21.88|20.38|22.01|20.51|21.87|20.37|0
1742382000000|2025-03-19 11:00:00|21.9|20.4|21.85|20.35|21.92|20.42|21.85|20.35|0
1742382300000|2025-03-19 11:05:00|21.86|20.36|21.85|20.35|21.87|20.37|21.83|20.33|0
1742382600000|2025-03-19 11:10:00|21.83|20.33|21.7|20.2|21.86|20.36|21.69|20.19|0
1742382900000|2025-03-19 11:15:00|21.71|20.21|21.76|20.26|21.83|20.33|21.7|20.2|0
1742383200000|2025-03-19 11:20:00|21.78|20.28|21.75|20.25|21.83|20.33|21.72|20.22|0
1742383500000|2025-03-19 11:25:00|21.73|20.23|21.76|20.26|21.79|20.29|21.68|20.18|0
1742383800000|2025-03-19 11:30:00|21.78|20.28|21.78|20.28|21.8|20.3|21.76|20.26|0
1742384100000|2025-03-19 11:35:00|21.76|20.26|21.64|20.14|21.8|20.3|21.63|20.13|0
1742384400000|2025-03-19 11:40:00|21.65|20.15|21.58|20.08|21.69|20.19|21.57|20.07|0
1742384700000|2025-03-19 11:45:00|21.59|20.09|21.67|20.17|21.74|20.24|21.58|20.08|0
1742385000000|2025-03-19 11:50:00|21.68|20.18|21.72|20.22|21.74|20.24|21.67|20.17|0
1742385300000|2025-03-19 11:55:00|21.71|20.21|21.76|20.26|22.07|20.57|21.65|20.15|0
1742385600000|2025-03-19 12:00:00|21.77|20.27|21.87|20.37|21.94|20.44|21.64|20.14|0
1742385900000|2025-03-19 12:05:00|21.88|20.38|21.93|20.43|21.97|20.47|21.77|20.27|0
1742386200000|2025-03-19 12:10:00|21.92|20.42|21.9|20.4|21.95|20.45|21.82|20.32|0
1742386500000|2025-03-19 12:15:00|21.92|20.42|22.01|20.51|22.01|20.51|21.74|20.24|0
1742386800000|2025-03-19 12:20:00|22|20.5|22.12|20.62|22.15|20.65|22|20.5|0
1742387100000|2025-03-19 12:25:00|22.1|20.6|22.1|20.6|22.19|20.69|21.95|20.45|0
1742387400000|2025-03-19 12:30:00|22.12|20.62|22.03|20.53|22.22|20.72|22.02|20.52|0
1742387700000|2025-03-19 12:35:00|22.01|20.51|22.2|20.7|22.21|20.71|22.01|20.51|0
1742388000000|2025-03-19 12:40:00|22.21|20.71|21.97|20.47|22.25|20.75|21.96|20.46|0
1742388300000|2025-03-19 12:45:00|21.96|20.46|21.91|20.41|21.99|20.49|21.82|20.32|0
1742388600000|2025-03-19 12:50:00|21.92|20.42|21.86|20.36|21.93|20.43|21.85|20.35|0
1742388900000|2025-03-19 12:55:00|21.87|20.37|21.97|20.47|22.09|20.59|21.87|20.37|0
1742389200000|2025-03-19 13:00:00|21.98|20.48|21.99|20.49|22|20.5|21.89|20.39|0
1742389500000|2025-03-19 13:05:00|22.02|20.52|21.95|20.45|22.02|20.52|21.83|20.33|0
1742389800000|2025-03-19 13:10:00|21.97|20.47|21.99|20.49|22.13|20.63|21.94|20.44|0
1742390100000|2025-03-19 13:15:00|21.98|20.48|21.94|20.44|22.1|20.6|21.85|20.35|0
1742390400000|2025-03-19 13:20:00|21.95|20.45|21.93|20.43|22.04|20.54|21.87|20.37|0
1742390700000|2025-03-19 13:25:00|22.51|19.91|22.13|19.53|22.59|19.99|22.11|19.51|0
1742391000000|2025-03-19 13:30:00|21.58|20.08|21.63|20.13|21.81|20.31|21.34|19.84|0
1742391300000|2025-03-19 13:35:00|21.67|20.17|21.6|20.1|21.92|20.42|21.5|20|0
1742391600000|2025-03-19 13:40:00|21.59|20.09|21.83|20.33|22.13|20.63|21.51|20.01|0
1742391900000|2025-03-19 13:45:00|21.85|20.35|21.15|19.65|21.87|20.37|20.97|19.47|0
1742392200000|2025-03-19 13:50:00|21.14|19.64|20.3|18.8|21.5|20|20.25|18.75|0
1742392500000|2025-03-19 13:55:00|20.31|18.81|20.46|18.96|20.48|18.98|20.2|18.7|0
1742392800000|2025-03-19 14:00:00|20.8|19.3|20.06|18.56|20.8|19.3|20.03|18.53|0
1742393100000|2025-03-19 14:05:00|20.07|18.57|19.69|18.19|20.08|18.58|19.65|18.15|0
1742393400000|2025-03-19 14:10:00|19.68|18.18|19.94|18.44|20.26|18.76|19.68|18.18|0
1742393700000|2025-03-19 14:15:00|19.93|18.43|19.86|18.36|20.06|18.56|19.83|18.33|0
1742394000000|2025-03-19 14:20:00|19.84|18.34|19.92|18.42|19.97|18.47|19.77|18.27|0
1742394300000|2025-03-19 14:25:00|19.91|18.41|20.13|18.63|20.17|18.67|19.85|18.35|0
1742394600000|2025-03-19 14:30:00|20.12|18.62|20.06|18.56|20.22|18.72|19.94|18.44|0
1742394900000|2025-03-19 14:35:00|20.08|18.58|20.18|18.68|20.21|18.71|19.98|18.48|0
1742395200000|2025-03-19 14:40:00|20.17|18.67|20.39|18.89|20.51|19.01|20.09|18.59|0
1742395500000|2025-03-19 14:45:00|20.41|18.91|20.12|18.62|20.59|19.09|20.02|18.52|0
1742395800000|2025-03-19 14:50:00|20.13|18.63|20.41|18.91|20.46|18.96|20.11|18.61|0
1742396100000|2025-03-19 14:55:00|20.44|18.94|20.45|18.95|20.52|19.02|20.28|18.78|0
1742396400000|2025-03-19 15:00:00|20.42|18.92|20.23|18.73|20.5|19|20.19|18.69|0
1742396700000|2025-03-19 15:05:00|20.24|18.74|19.9|18.4|20.28|18.78|19.89|18.39|0
1742397000000|2025-03-19 15:10:00|19.89|18.39|20.04|18.54|20.11|18.61|19.8|18.3|0
1742397300000|2025-03-19 15:15:00|20.02|18.52|20.47|18.97|20.48|18.98|20|18.5|0
1742397600000|2025-03-19 15:20:00|20.48|18.98|19.97|18.47|20.54|19.04|19.86|18.36|0
1742397900000|2025-03-19 15:25:00|19.98|18.48|19.87|18.37|20.1|18.6|19.78|18.28|0
1742398200000|2025-03-19 15:30:00|19.86|18.36|19.77|18.27|19.98|18.48|19.68|18.18|0
1742398500000|2025-03-19 15:35:00|19.75|18.25|19.72|18.22|19.85|18.35|19.64|18.14|0
1742398800000|2025-03-19 15:40:00|19.73|18.23|19.94|18.44|19.94|18.44|19.52|18.02|0
1742399100000|2025-03-19 15:45:00|19.93|18.43|19.34|17.84|19.93|18.43|19.34|17.84|0
1742399400000|2025-03-19 15:50:00|19.33|17.83|19.05|17.55|19.33|17.83|18.92|17.42|0
1742399700000|2025-03-19 15:55:00|19.04|17.54|19.17|17.67|19.28|17.78|19.04|17.54|0
1742400000000|2025-03-19 16:00:00|19.16|17.66|19.53|18.03|19.6|18.1|19.1|17.6|0
1742400300000|2025-03-19 16:05:00|19.52|18.02|19.48|17.98|19.56|18.06|19.31|17.81|0
1742400600000|2025-03-19 16:10:00|19.49|17.99|19.77|18.27|19.81|18.31|19.44|17.94|0
1742400900000|2025-03-19 16:15:00|19.75|18.25|19.58|18.08|19.85|18.35|19.47|17.97|0
1742401200000|2025-03-19 16:20:00|19.61|18.11|19.58|18.08|19.69|18.19|19.44|17.94|0
1742401500000|2025-03-19 16:25:00|19.59|18.09|19.41|17.91|19.66|18.16|19.39|17.89|0
1742401800000|2025-03-19 16:30:00|19.43|17.93|19.56|18.06|19.72|18.22|19.38|17.88|0
1742402100000|2025-03-19 16:35:00|19.57|18.07|19.66|18.16|19.73|18.23|19.54|18.04|0
1742402400000|2025-03-19 16:40:00|19.68|18.18|19.64|18.14|19.76|18.26|19.63|18.13|0
1742402700000|2025-03-19 16:45:00|19.63|18.13|19.71|18.21|19.74|18.24|19.62|18.12|0
1742403000000|2025-03-19 16:50:00|19.7|18.2|19.49|17.99|19.8|18.3|19.49|17.99|0
1742403300000|2025-03-19 16:55:00|19.5|18|19.71|18.21|19.86|18.36|19.5|18|0
1742403600000|2025-03-19 17:00:00|19.77|18.27|19.83|18.33|19.91|18.41|19.6|18.1|0
1742403900000|2025-03-19 17:05:00|19.82|18.32|20.09|18.59|20.16|18.66|19.78|18.28|0
1742404200000|2025-03-19 17:10:00|20.1|18.6|20.36|18.86|20.42|18.92|20.04|18.54|0
1742404500000|2025-03-19 17:15:00|20.37|18.87|20.23|18.73|20.81|19.31|20.15|18.65|0
1742404800000|2025-03-19 17:20:00|20.25|18.75|20.27|18.77|20.29|18.79|20.12|18.62|0
1742405100000|2025-03-19 17:25:00|20.28|18.78|20.43|18.93|20.46|18.96|20.24|18.74|0
1742405400000|2025-03-19 17:30:00|20.42|18.92|20.24|18.74|20.6|19.1|20.2|18.7|0
1742405700000|2025-03-19 17:35:00|20.25|18.75|19.84|18.34|20.25|18.75|19.83|18.33|0
1742406000000|2025-03-19 17:40:00|19.85|18.35|20.18|18.68|20.23|18.73|19.79|18.29|0
1742406300000|2025-03-19 17:45:00|20.16|18.66|20.45|18.95|20.65|19.15|20.11|18.61|0
1742406600000|2025-03-19 17:50:00|20.46|18.96|20.23|18.73|20.46|18.96|20.16|18.66|0
1742406900000|2025-03-19 17:55:00|20.25|18.75|20.45|18.57|20.54|18.82|20.16|18.5|0
1742407200000|2025-03-19 18:00:00|20.64|18.76|19.99|18.12|20.97|19.1|19.38|17.51|0
1742407500000|2025-03-19 18:05:00|19.96|18.08|19.52|17.65|20.55|18.67|19.46|17.59|0
1742407800000|2025-03-19 18:10:00|19.53|17.66|19.34|17.47|19.83|17.95|19.15|17.27|0
1742408100000|2025-03-19 18:15:00|19.21|17.33|19.13|17.63|19.27|17.64|18.83|17.26|0
1742408400000|2025-03-19 18:20:00|19.15|17.65|19.17|17.67|19.33|17.83|19.02|17.52|0
1742408700000|2025-03-19 18:25:00|19.22|17.72|19.43|17.93|19.56|18.06|19.06|17.56|0
1742409000000|2025-03-19 18:30:00|19.35|17.85|18.76|17.26|19.35|17.85|18.4|16.9|0
1742409300000|2025-03-19 18:35:00|18.77|17.27|18.87|17.37|19.02|17.52|18.49|16.99|0
1742409600000|2025-03-19 18:40:00|18.85|17.35|18.21|16.71|19.05|17.55|18.09|16.59|0
1742409900000|2025-03-19 18:45:00|18.22|16.72|18.55|17.05|18.61|17.11|18.09|16.59|0
1742410200000|2025-03-19 18:50:00|18.53|17.03|18.04|16.54|18.55|17.05|17.82|16.32|0
1742410500000|2025-03-19 18:55:00|18.01|16.51|17.75|16.25|18.18|16.68|17.64|16.14|0
1742410800000|2025-03-19 19:00:00|17.78|16.28|17.42|15.92|18.24|16.74|17.39|15.89|0
1742411100000|2025-03-19 19:05:00|17.46|15.96|16.55|15.05|17.5|16|16.48|14.98|0
1742411400000|2025-03-19 19:10:00|16.56|15.06|16.71|15.21|16.97|15.47|16.35|14.85|0
1742411700000|2025-03-19 19:15:00|16.7|15.2|16.99|15.49|17.03|15.53|16.58|15.08|0
1742412000000|2025-03-19 19:20:00|16.98|15.48|17.37|15.87|17.56|16.06|16.95|15.45|0
1742412300000|2025-03-19 19:25:00|17.36|15.86|18.15|16.65|18.44|16.94|17.18|15.68|0
1742412600000|2025-03-19 19:30:00|18.19|16.69|17.78|16.28|18.26|16.76|17.62|16.12|0
1742412900000|2025-03-19 19:35:00|17.76|16.26|17.64|16.14|18.12|16.62|17.51|16.01|0
1742413200000|2025-03-19 19:40:00|17.65|16.15|17.26|15.76|17.72|16.22|17.21|15.71|0
1742413500000|2025-03-19 19:45:00|17.27|15.77|17.6|16.1|17.72|16.22|17.2|15.7|0
1742413800000|2025-03-19 19:50:00|17.85|16.35|18|16.5|18.31|16.81|17.8|16.3|0
1742414100000|2025-03-19 19:55:00|18.16|16.66|18.3|16.8|18.4|16.9|18.1|16.6|0
1742414400000|2025-03-19 20:00:00|18.11|16.61|18.03|16.53|18.26|16.76|18|16.5|0
1742414700000|2025-03-19 20:05:00|18.04|16.54|18|16.5|18.09|16.59|17.96|16.46|0
1742415000000|2025-03-19 20:10:00|17.99|16.49|18.07|16.57|18.09|16.59|17.98|16.48|0
1742415300000|2025-03-19 20:15:00|18.06|16.56|18.08|16.58|18.12|16.62|18|16.5|0
1742415600000|2025-03-19 20:20:00|18.09|16.59|18.17|16.67|18.18|16.68|18.08|16.58|0
1742415900000|2025-03-19 20:25:00|18.18|16.68|18.16|16.66|18.18|16.68|18.14|16.64|0
1742416200000|2025-03-19 20:30:00|18.17|16.67|18.2|16.7|18.24|16.74|18.17|16.67|0
1742416500000|2025-03-19 20:35:00|18.22|16.72|18.14|16.64|18.22|16.72|18.14|16.64|0
1742416800000|2025-03-19 20:40:00|18.16|16.66|18.21|16.71|18.24|16.74|18.13|16.63|0
1742417100000|2025-03-19 20:45:00|18.25|16.75|18.19|16.69|18.27|16.77|18.19|16.69|0
1742417400000|2025-03-19 20:50:00|18.2|16.7|18.23|16.73|18.27|16.77|18.19|16.69|0
1742417700000|2025-03-19 20:55:00|18.78|16.18|18.78|16.18|18.8|16.2|18.73|16.13|0
1742418000000|2025-03-19 21:00:00|18.79|16.19|18.77|16.17|18.79|16.19|18.77|16.17|0
1742418300000|2025-03-19 21:05:00|18.76|16.16|18.77|16.17|18.77|16.17|18.75|16.15|0
1742418600000|2025-03-19 21:10:00|18.76|16.16|18.74|16.14|18.77|16.17|18.73|16.13|0
1742418900000|2025-03-19 21:15:00|18.73|16.13|18.73|16.13|18.75|16.15|18.71|16.11|0
1742419500000|2025-03-19 21:25:00|18.71|16.11|18.71|16.11|18.73|16.13|18.71|16.11|0
1742419800000|2025-03-19 21:30:00|18.72|16.12|18.72|16.12|18.72|16.12|18.7|16.1|0
1742420100000|2025-03-19 21:35:00|18.71|16.11|18.71|16.11|18.72|16.12|18.7|16.1|0
1742420400000|2025-03-19 21:40:00|18.69|16.09|18.71|16.11|18.71|16.11|18.69|16.09|0
1742420700000|2025-03-19 21:45:00|18.7|16.1|18.7|16.1|18.73|16.13|18.7|16.1|0
1742421000000|2025-03-19 21:50:00|18.71|16.11|18.7|16.1|18.71|16.11|18.7|16.1|0
1742421300000|2025-03-19 21:55:00|18.69|16.09|18.7|16.1|18.7|16.1|18.69|16.09|0
1742421600000|2025-03-19 22:00:00|18.63|16.03|18.61|16.01|18.69|16.09|18.58|15.98|0
1742421900000|2025-03-19 22:05:00|18.62|16.02|18.47|15.87|18.68|16.08|18.46|15.86|0
1742422200000|2025-03-19 22:10:00|18.48|15.88|18.27|15.67|18.48|15.88|18.27|15.67|0
1742422500000|2025-03-19 22:15:00|18.26|15.66|18.35|15.75|18.37|15.77|18.26|15.66|0
1742422800000|2025-03-19 22:20:00|18.36|15.76|18.33|15.73|18.36|15.76|18.32|15.72|0
1742423100000|2025-03-19 22:25:00|18.32|15.72|18.26|15.66|18.33|15.73|18.22|15.62|0
1742423400000|2025-03-19 22:30:00|18.29|15.69|18.24|15.64|18.32|15.72|18.23|15.63|0
1742423700000|2025-03-19 22:35:00|18.25|15.65|18.17|15.57|18.25|15.65|18.16|15.56|0
1742424000000|2025-03-19 22:40:00|18.16|15.56|18.17|15.57|18.17|15.57|18.16|15.56|0
1742424300000|2025-03-19 22:45:00|18.16|15.56|17.99|15.39|18.17|15.57|17.97|15.37|0
1742424600000|2025-03-19 22:50:00|18|15.4|18.05|15.45|18.07|15.47|17.97|15.37|0
1742424900000|2025-03-19 22:55:00|18.04|15.44|18.13|15.53|18.18|15.58|18.04|15.44|0
1742425200000|2025-03-19 23:00:00|18.12|15.52|18.18|15.58|18.22|15.62|18.08|15.48|0
1742425500000|2025-03-19 23:05:00|18.2|15.6|18.12|15.52|18.22|15.62|18.11|15.51|0
1742425800000|2025-03-19 23:10:00|18.13|15.53|18.19|15.59|18.2|15.6|18.13|15.53|0
1742426100000|2025-03-19 23:15:00|18.18|15.58|18.17|15.57|18.2|15.6|18.14|15.54|0
1742426400000|2025-03-19 23:20:00|18.18|15.58|18.14|15.54|18.2|15.6|18.13|15.53|0
1742426700000|2025-03-19 23:25:00|18.13|15.53|18.11|15.51|18.13|15.53|18.09|15.49|0
1742427000000|2025-03-19 23:30:00|18.1|15.5|18.11|15.51|18.18|15.58|18.1|15.5|0
1742427300000|2025-03-19 23:35:00|18.1|15.5|18.07|15.47|18.15|15.55|18.02|15.42|0
1742427600000|2025-03-19 23:40:00|18.06|15.46|18.06|15.46|18.1|15.5|18.02|15.42|0
1742427900000|2025-03-19 23:45:00|18.04|15.44|18.03|15.43|18.06|15.46|18|15.4|0
1742428200000|2025-03-19 23:50:00|18.02|15.42|18.01|15.41|18.04|15.44|18|15.4|0
1742428500000|2025-03-19 23:55:00|18.02|15.42|17.95|15.35|18.04|15.44|17.91|15.31|0
1742428800000|2025-03-20 00:00:00|17.92|15.32|18|15.4|18.03|15.43|17.87|15.27|0
1742429100000|2025-03-20 00:05:00|18.01|15.41|17.99|15.39|18.03|15.43|17.95|15.35|0
1742429400000|2025-03-20 00:10:00|18|15.4|18.04|15.44|18.05|15.45|17.99|15.39|0
1742429700000|2025-03-20 00:15:00|18.07|15.47|17.48|15.98|18.11|16.04|17.46|15.46|0
1742430000000|2025-03-20 00:20:00|17.47|15.97|17.37|15.87|17.47|15.97|17.36|15.86|0
1742430300000|2025-03-20 00:25:00|17.36|15.86|17.28|15.78|17.36|15.86|17.26|15.76|0
1742430600000|2025-03-20 00:30:00|17.29|15.79|17.18|15.68|17.32|15.82|17.18|15.68|0
1742430900000|2025-03-20 00:35:00|17.19|15.69|17.23|15.73|17.25|15.75|17.16|15.66|0
1742431200000|2025-03-20 00:40:00|17.22|15.72|17.21|15.71|17.26|15.76|17.2|15.7|0
1742431500000|2025-03-20 00:45:00|17.2|15.7|17.24|15.74|17.25|15.75|17.16|15.66|0
1742431800000|2025-03-20 00:50:00|17.23|15.73|17.23|15.73|17.26|15.76|17.22|15.72|0
1742432100000|2025-03-20 00:55:00|17.24|15.74|17.22|15.72|17.27|15.77|17.21|15.71|0
1742432400000|2025-03-20 01:00:00|17.23|15.73|17.27|15.77|17.27|15.77|17.22|15.72|0
1742432700000|2025-03-20 01:05:00|17.28|15.78|17.28|15.78|17.29|15.79|17.25|15.75|0
1742433000000|2025-03-20 01:10:00|17.29|15.79|17.18|15.68|17.29|15.79|17.15|15.65|0
1742433300000|2025-03-20 01:15:00|17.19|15.69|17.19|15.69|17.21|15.71|17.17|15.67|0
1742433600000|2025-03-20 01:20:00|17.17|15.67|17.21|15.71|17.25|15.75|17.16|15.66|0
1742433900000|2025-03-20 01:25:00|17.22|15.72|17.25|15.75|17.25|15.75|17.21|15.71|0
1742434200000|2025-03-20 01:30:00|17.26|15.76|17.28|15.78|17.31|15.81|17.26|15.76|0
1742434500000|2025-03-20 01:35:00|17.29|15.79|17.3|15.8|17.31|15.81|17.28|15.78|0
1742434800000|2025-03-20 01:40:00|17.29|15.79|17.35|15.85|17.36|15.86|17.27|15.77|0
1742435100000|2025-03-20 01:45:00|17.36|15.86|17.34|15.84|17.39|15.89|17.32|15.82|0
1742435400000|2025-03-20 01:50:00|17.33|15.83|17.37|15.87|17.42|15.92|17.32|15.82|0
1742435700000|2025-03-20 01:55:00|17.36|15.86|17.39|15.89|17.43|15.93|17.33|15.83|0
1742436000000|2025-03-20 02:00:00|17.4|15.9|17.31|15.81|17.4|15.9|17.28|15.78|0
1742436300000|2025-03-20 02:05:00|17.3|15.8|17.32|15.82|17.34|15.84|17.29|15.79|0
1742436600000|2025-03-20 02:10:00|17.33|15.83|17.23|15.73|17.4|15.9|17.21|15.71|0
1742436900000|2025-03-20 02:15:00|17.22|15.72|17.23|15.73|17.26|15.76|17.21|15.71|0
1742437200000|2025-03-20 02:20:00|17.22|15.72|17.2|15.7|17.24|15.74|17.18|15.68|0
1742437500000|2025-03-20 02:25:00|17.19|15.69|17.1|15.6|17.19|15.69|17.03|15.53|0
1742437800000|2025-03-20 02:30:00|17.11|15.61|17.1|15.6|17.12|15.62|17.04|15.54|0
1742438100000|2025-03-20 02:35:00|17.11|15.61|17.15|15.65|17.18|15.68|17.11|15.61|0
1742438400000|2025-03-20 02:40:00|17.14|15.64|17.12|15.62|17.14|15.64|17.09|15.59|0
1742438700000|2025-03-20 02:45:00|17.11|15.61|17.18|15.68|17.19|15.69|17.1|15.6|0
1742439000000|2025-03-20 02:50:00|17.17|15.67|17.07|15.57|17.17|15.67|17.05|15.55|0
1742439300000|2025-03-20 02:55:00|17.08|15.58|17.09|15.59|17.1|15.6|17.07|15.57|0
1742439600000|2025-03-20 03:00:00|17.08|15.58|17|15.5|17.08|15.58|16.99|15.49|0
1742439900000|2025-03-20 03:05:00|17.01|15.51|16.96|15.46|17.02|15.52|16.95|15.45|0
1742440200000|2025-03-20 03:10:00|16.95|15.45|16.85|15.35|16.95|15.45|16.84|15.34|0
1742440500000|2025-03-20 03:15:00|16.84|15.34|16.84|15.34|16.88|15.38|16.81|15.31|0
1742440800000|2025-03-20 03:20:00|16.85|15.35|16.89|15.39|16.9|15.4|16.85|15.35|0
1742441100000|2025-03-20 03:25:00|16.9|15.4|16.91|15.41|16.91|15.41|16.87|15.37|0
1742441400000|2025-03-20 03:30:00|16.9|15.4|16.88|15.38|16.94|15.44|16.88|15.38|0
1742441700000|2025-03-20 03:35:00|16.89|15.39|16.89|15.39|16.91|15.41|16.87|15.37|0
1742442000000|2025-03-20 03:40:00|16.9|15.4|16.88|15.38|16.91|15.41|16.85|15.35|0
1742442300000|2025-03-20 03:45:00|16.89|15.39|16.93|15.43|16.95|15.45|16.87|15.37|0
1742442600000|2025-03-20 03:50:00|16.94|15.44|16.94|15.44|16.96|15.46|16.93|15.43|0
1742442900000|2025-03-20 03:55:00|16.95|15.45|16.93|15.43|16.96|15.46|16.93|15.43|0
1742443200000|2025-03-20 04:00:00|16.92|15.42|16.96|15.46|16.96|15.46|16.92|15.42|0
1742443500000|2025-03-20 04:05:00|16.95|15.45|16.95|15.45|16.96|15.46|16.93|15.43|0
1742443800000|2025-03-20 04:10:00|16.94|15.44|16.96|15.46|16.97|15.47|16.94|15.44|0
1742444100000|2025-03-20 04:15:00|16.95|15.45|16.93|15.43|16.96|15.46|16.93|15.43|0
1742444400000|2025-03-20 04:20:00|16.94|15.44|16.9|15.4|16.94|15.44|16.89|15.39|0
1742444700000|2025-03-20 04:25:00|16.89|15.39|16.88|15.38|16.89|15.39|16.86|15.36|0
1742445000000|2025-03-20 04:30:00|16.87|15.37|16.88|15.38|16.88|15.38|16.85|15.35|0
1742445300000|2025-03-20 04:35:00|16.87|15.37|16.96|15.46|16.97|15.47|16.87|15.37|0
1742445600000|2025-03-20 04:40:00|16.97|15.47|17|15.5|17.02|15.52|16.96|15.46|0
1742445900000|2025-03-20 04:45:00|16.99|15.49|16.97|15.47|17|15.5|16.97|15.47|0
1742446200000|2025-03-20 04:50:00|16.95|15.45|16.95|15.45|16.96|15.46|16.93|15.43|0
1742446500000|2025-03-20 04:55:00|16.96|15.46|16.93|15.43|16.96|15.46|16.93|15.43|0
1742446800000|2025-03-20 05:00:00|16.94|15.44|16.97|15.47|16.99|15.49|16.92|15.42|0
1742447100000|2025-03-20 05:05:00|16.96|15.46|16.96|15.46|17|15.5|16.96|15.46|0
1742447400000|2025-03-20 05:10:00|16.95|15.45|16.93|15.43|16.96|15.46|16.93|15.43|0
1742447700000|2025-03-20 05:15:00|16.94|15.44|16.94|15.44|16.97|15.47|16.92|15.42|0
1742448000000|2025-03-20 05:20:00|16.96|15.46|16.95|15.45|16.99|15.49|16.94|15.44|0
1742448300000|2025-03-20 05:25:00|16.96|15.46|16.94|15.44|16.96|15.46|16.91|15.41|0
1742448600000|2025-03-20 05:30:00|16.93|15.43|16.91|15.41|16.95|15.45|16.9|15.4|0
1742448900000|2025-03-20 05:35:00|16.9|15.4|16.91|15.41|16.95|15.45|16.9|15.4|0
1742449200000|2025-03-20 05:40:00|16.92|15.42|16.94|15.44|16.96|15.46|16.91|15.41|0
1742449500000|2025-03-20 05:45:00|16.93|15.43|16.9|15.4|16.95|15.45|16.89|15.39|0
1742449800000|2025-03-20 05:50:00|16.89|15.39|16.89|15.39|16.9|15.4|16.87|15.37|0
1742450100000|2025-03-20 05:55:00|16.88|15.38|16.84|15.34|16.89|15.39|16.82|15.32|0
1742450400000|2025-03-20 06:00:00|16.85|15.35|16.83|15.33|16.89|15.39|16.82|15.32|0
1742450700000|2025-03-20 06:05:00|16.84|15.34|16.89|15.39|16.89|15.39|16.83|15.33|0
1742451000000|2025-03-20 06:10:00|16.88|15.38|16.93|15.43|16.93|15.43|16.86|15.36|0
1742451300000|2025-03-20 06:15:00|16.92|15.42|16.92|15.42|16.94|15.44|16.9|15.4|0
1742451600000|2025-03-20 06:20:00|16.91|15.41|16.94|15.44|16.95|15.45|16.89|15.39|0
1742451900000|2025-03-20 06:25:00|16.95|15.45|17.04|15.54|17.06|15.56|16.94|15.44|0
1742452200000|2025-03-20 06:30:00|17.03|15.53|17.04|15.54|17.07|15.57|16.99|15.49|0
1742452500000|2025-03-20 06:35:00|17.05|15.55|17.12|15.62|17.12|15.62|17.04|15.54|0
1742452800000|2025-03-20 06:40:00|17.13|15.63|16.98|15.48|17.17|15.67|16.98|15.48|0
1742453100000|2025-03-20 06:45:00|16.97|15.47|17|15.5|17.48|15.98|16.93|15.43|0
1742453400000|2025-03-20 06:50:00|16.99|15.49|17.02|15.52|17.03|15.53|16.97|15.47|0
1742453700000|2025-03-20 06:55:00|17.03|15.53|17.06|15.56|17.08|15.58|17.02|15.52|0
1742454000000|2025-03-20 07:00:00|17.07|15.57|16.96|15.46|17.16|15.66|16.92|15.42|0
1742454300000|2025-03-20 07:05:00|16.95|15.45|16.92|15.42|17.01|15.51|16.92|15.42|0
1742454600000|2025-03-20 07:10:00|16.91|15.41|16.92|15.42|16.92|15.42|16.84|15.34|0
1742454900000|2025-03-20 07:15:00|16.91|15.41|17.04|15.54|17.04|15.54|16.9|15.4|0
1742455200000|2025-03-20 07:20:00|17.08|15.58|16.97|15.47|17.13|15.63|16.94|15.44|0
1742455500000|2025-03-20 07:25:00|16.98|15.48|16.98|15.48|17.01|15.51|16.93|15.43|0
1742455800000|2025-03-20 07:30:00|16.97|15.47|17.05|15.55|17.06|15.56|16.97|15.47|0
1742456100000|2025-03-20 07:35:00|17.06|15.56|17.07|15.57|17.12|15.62|17.05|15.55|0
1742456400000|2025-03-20 07:40:00|17.06|15.56|17.08|15.58|17.11|15.61|17.06|15.56|0
1742456700000|2025-03-20 07:45:00|17.09|15.59|17.08|15.58|17.15|15.65|17.05|15.55|0
1742457000000|2025-03-20 07:50:00|17.09|15.59|17.12|15.62|17.13|15.63|17.04|15.54|0
1742457300000|2025-03-20 07:55:00|17.11|15.61|17.12|15.62|17.15|15.65|17.08|15.58|0
1742457600000|2025-03-20 08:00:00|17.1|15.6|16.98|15.48|17.1|15.6|16.97|15.47|0
1742457900000|2025-03-20 08:05:00|16.99|15.49|16.99|15.49|17.05|15.55|16.9|15.4|0
1742458200000|2025-03-20 08:10:00|17|15.5|16.8|15.3|17|15.5|16.8|15.3|0
1742458500000|2025-03-20 08:15:00|16.81|15.31|16.84|15.34|16.89|15.39|16.8|15.3|0
1742458800000|2025-03-20 08:20:00|16.83|15.33|16.79|15.29|16.84|15.34|16.78|15.28|0
1742459100000|2025-03-20 08:25:00|16.8|15.3|16.8|15.3|16.84|15.34|16.77|15.27|0
1742459400000|2025-03-20 08:30:00|16.81|15.31|16.78|15.28|16.84|15.34|16.74|15.24|0
1742459700000|2025-03-20 08:35:00|16.76|15.26|16.76|15.26|16.8|15.3|16.75|15.25|0
1742460000000|2025-03-20 08:40:00|16.77|15.27|16.83|15.33|16.85|15.35|16.76|15.26|0
1742460300000|2025-03-20 08:45:00|16.84|15.34|16.84|15.34|16.91|15.41|16.78|15.28|0
1742460600000|2025-03-20 08:50:00|16.86|15.36|16.84|15.34|16.91|15.41|16.84|15.34|0
1742460900000|2025-03-20 08:55:00|16.85|15.35|16.92|15.42|16.96|15.46|16.85|15.35|0
1742461200000|2025-03-20 09:00:00|16.91|15.41|17.08|15.58|17.08|15.58|16.88|15.38|0
1742461500000|2025-03-20 09:05:00|17.06|15.56|17.02|15.52|17.08|15.58|16.93|15.43|0
1742461800000|2025-03-20 09:10:00|17.01|15.51|17.12|15.62|17.12|15.62|16.95|15.45|0
1742462100000|2025-03-20 09:15:00|17.11|15.61|17.14|15.64|17.2|15.7|17.09|15.59|0
1742462400000|2025-03-20 09:20:00|17.15|15.65|17.13|15.63|17.17|15.67|17.1|15.6|0
1742462700000|2025-03-20 09:25:00|17.12|15.62|17.44|15.94|17.46|15.96|17.12|15.62|0
1742463000000|2025-03-20 09:30:00|17.42|15.92|17.66|16.16|17.68|16.18|17.41|15.91|0
1742463300000|2025-03-20 09:35:00|17.65|16.15|17.6|16.1|17.75|16.25|17.54|16.04|0
1742463600000|2025-03-20 09:40:00|17.62|16.12|17.68|16.18|17.69|16.19|17.55|16.05|0
1742463900000|2025-03-20 09:45:00|17.69|16.19|17.88|16.38|17.88|16.38|17.67|16.17|0
1742464200000|2025-03-20 09:50:00|17.86|16.36|17.78|16.28|18.07|16.57|14.17|12.67|0
1742464500000|2025-03-20 09:55:00|17.77|16.27|17.96|16.46|18.12|16.62|17.75|16.25|0
1742464800000|2025-03-20 10:00:00|17.94|16.44|18.23|16.73|18.27|16.77|17.94|16.44|0
1742465100000|2025-03-20 10:05:00|18.24|16.74|18.44|16.94|18.44|16.94|18.18|16.68|0
1742465400000|2025-03-20 10:10:00|18.45|16.95|18.84|17.34|18.99|17.49|18.13|16.63|0
1742465700000|2025-03-20 10:15:00|18.87|17.37|19.83|18.33|19.87|18.37|18.83|17.33|0
1742466000000|2025-03-20 10:20:00|19.87|18.37|19.74|17.86|20.32|18.77|19.27|17.4|0
1742466300000|2025-03-20 10:25:00|19.75|17.87|20.35|18.48|20.53|18.66|19.75|17.87|0
1742466600000|2025-03-20 10:30:00|20.33|18.45|20.18|18.3|20.58|18.7|20.08|18.21|0
1742466900000|2025-03-20 10:35:00|20.13|18.26|20.56|18.69|20.7|18.82|20.11|18.23|0
1742467200000|2025-03-20 10:40:00|20.58|18.71|20.31|18.81|20.59|19.02|20.25|18.46|0
1742467500000|2025-03-20 10:45:00|20.32|18.82|20.03|18.53|20.33|18.83|19.93|18.43|0
1742467800000|2025-03-20 10:50:00|20.02|18.52|19.67|18.17|20.03|18.53|19.57|18.07|0
1742468100000|2025-03-20 10:55:00|19.68|18.18|19.62|18.12|19.72|18.22|19.52|18.02|0
1742468400000|2025-03-20 11:00:00|19.59|18.09|19.59|18.09|19.74|18.24|19.51|18.01|0
1742468700000|2025-03-20 11:05:00|19.58|18.08|19.7|18.2|20.2|18.7|19.48|17.98|0
1742469000000|2025-03-20 11:10:00|19.71|18.21|19.54|18.04|19.75|18.25|19.5|18|0
1742469300000|2025-03-20 11:15:00|19.52|18.02|19.39|17.89|19.59|18.09|19.34|17.84|0
1742469600000|2025-03-20 11:20:00|19.42|17.92|19.52|18.02|19.52|18.02|19.28|17.78|0
1742469900000|2025-03-20 11:25:00|19.51|18.01|19.71|18.21|19.75|18.25|19.46|17.96|0
1742470200000|2025-03-20 11:30:00|19.7|18.2|19.56|18.06|19.96|18.46|19.56|18.06|0
1742470500000|2025-03-20 11:35:00|19.55|18.05|19.48|17.98|19.57|18.07|19.4|17.9|0
1742470800000|2025-03-20 11:40:00|19.47|17.97|19.32|17.82|19.54|18.04|19.29|17.79|0
1742471100000|2025-03-20 11:45:00|19.33|17.83|19.31|17.81|19.37|17.87|19.24|17.74|0
1742471400000|2025-03-20 11:50:00|19.3|17.8|19.29|17.79|19.32|17.82|19.16|17.66|0
1742471700000|2025-03-20 11:55:00|19.28|17.78|19.22|17.72|19.35|17.85|19.17|17.67|0
1742472000000|2025-03-20 12:00:00|19.21|17.71|19.24|17.74|19.32|17.82|19.16|17.66|0
1742472300000|2025-03-20 12:05:00|19.23|17.73|19.24|17.74|19.28|17.78|19.16|17.66|0
1742472600000|2025-03-20 12:10:00|19.23|17.73|19.41|17.91|19.42|17.92|19.22|17.72|0
1742472900000|2025-03-20 12:15:00|19.4|17.9|19.42|17.92|19.48|17.98|19.36|17.86|0
1742473200000|2025-03-20 12:20:00|19.4|17.9|19.55|18.05|19.58|18.08|19.38|17.88|0
1742473500000|2025-03-20 12:25:00|19.54|18.04|19.49|17.99|19.63|18.13|19.46|17.96|0
1742473800000|2025-03-20 12:30:00|19.48|17.98|19.42|17.92|19.56|18.06|19.26|17.76|0
1742474100000|2025-03-20 12:35:00|19.43|17.93|19.33|17.83|19.52|18.02|19.32|17.82|0
1742474400000|2025-03-20 12:40:00|19.32|17.82|19.4|17.9|19.54|18.04|19.3|17.8|0
1742474700000|2025-03-20 12:45:00|19.41|17.91|19.58|18.08|19.64|18.14|19.31|17.81|0
1742475000000|2025-03-20 12:50:00|19.6|18.1|19.47|17.97|19.62|18.12|19.43|17.93|0
1742475300000|2025-03-20 12:55:00|19.46|17.96|19.62|18.12|19.62|18.12|19.46|17.96|0
1742475600000|2025-03-20 13:00:00|19.64|18.14|19.78|18.28|19.98|18.48|19.63|18.13|0
1742475900000|2025-03-20 13:05:00|19.81|18.31|19.91|18.41|20|18.5|19.75|18.25|0
1742476200000|2025-03-20 13:10:00|19.93|18.43|19.74|18.24|20|18.5|19.71|18.21|0
1742476500000|2025-03-20 13:15:00|19.73|18.23|19.72|18.22|19.94|18.44|19.67|18.17|0
1742476800000|2025-03-20 13:20:00|19.74|18.24|19.94|18.44|19.98|18.48|19.73|18.23|0
1742477100000|2025-03-20 13:25:00|20.49|17.89|20.67|18.07|20.72|18.12|20.33|17.73|0
1742477400000|2025-03-20 13:30:00|20.12|18.62|19.52|18.02|20.47|18.97|19.39|17.89|0
1742477700000|2025-03-20 13:35:00|19.51|18.01|19.36|17.86|19.62|18.12|19.32|17.82|0
1742478000000|2025-03-20 13:40:00|19.38|17.88|19.12|17.62|19.97|18.47|18.97|17.47|0
1742478300000|2025-03-20 13:45:00|19.11|17.61|18.94|17.44|19.15|17.65|18.88|17.38|0
1742478600000|2025-03-20 13:50:00|18.97|17.47|18.71|17.21|19.03|17.53|18.65|17.15|0
1742478900000|2025-03-20 13:55:00|18.69|17.19|18.27|16.77|18.9|17.4|18.26|16.76|0
1742479200000|2025-03-20 14:00:00|18.32|16.82|17.6|16.1|18.35|16.85|17.43|15.93|0
1742479500000|2025-03-20 14:05:00|17.61|16.11|17.54|16.04|17.77|16.27|17.36|15.86|0
1742479800000|2025-03-20 14:10:00|17.53|16.03|17.6|16.1|17.72|16.22|17.47|15.97|0
1742480100000|2025-03-20 14:15:00|17.57|16.07|17.17|15.67|18.1|16.6|17.08|15.58|0
1742480400000|2025-03-20 14:20:00|17.2|15.7|16.9|15.4|17.32|15.82|16.82|15.32|0
1742480700000|2025-03-20 14:25:00|16.89|15.39|16.88|15.38|16.94|15.44|16.64|15.14|0
1742481000000|2025-03-20 14:30:00|16.87|15.37|17.04|15.54|17.06|15.56|16.85|15.35|0
1742481300000|2025-03-20 14:35:00|17.05|15.55|16.74|15.24|17.21|15.71|16.52|15.02|0
1742481600000|2025-03-20 14:40:00|16.78|15.28|16.43|14.93|16.79|15.29|16.34|14.84|0
1742481900000|2025-03-20 14:45:00|16.39|14.89|16.41|14.91|16.48|14.98|16.3|14.8|0
1742482200000|2025-03-20 14:50:00|16.42|14.92|16.63|15.13|16.73|15.23|16.42|14.92|0
1742482500000|2025-03-20 14:55:00|16.65|15.15|16.76|15.26|16.89|15.39|16.6|15.1|0
1742482800000|2025-03-20 15:00:00|16.8|15.3|16.88|15.38|17.04|15.54|16.72|15.22|0
1742483100000|2025-03-20 15:05:00|16.89|15.39|16.68|15.18|17.01|15.51|16.68|15.18|0
1742483400000|2025-03-20 15:10:00|16.71|15.21|16.7|15.2|16.81|15.31|16.6|15.1|0
1742483700000|2025-03-20 15:15:00|16.71|15.21|17.03|15.53|17.05|15.55|16.66|15.16|0
1742484000000|2025-03-20 15:20:00|17.01|15.51|16.93|15.43|17.1|15.6|16.85|15.35|0
1742484300000|2025-03-20 15:25:00|16.95|15.45|16.99|15.49|17.07|15.57|16.86|15.36|0
1742484600000|2025-03-20 15:30:00|17|15.5|17.18|15.68|17.28|15.78|16.91|15.41|0
1742484900000|2025-03-20 15:35:00|17.19|15.69|17.17|15.67|17.4|15.9|17.01|15.51|0
1742485200000|2025-03-20 15:40:00|17.15|15.65|16.88|15.38|17.15|15.65|16.83|15.33|0
1742485500000|2025-03-20 15:45:00|16.89|15.39|16.76|15.26|17.02|15.52|16.69|15.19|0
1742485800000|2025-03-20 15:50:00|16.75|15.25|16.8|15.3|16.94|15.44|16.72|15.22|0
1742486100000|2025-03-20 15:55:00|16.81|15.31|17.29|15.79|17.34|15.84|16.81|15.31|0
1742486400000|2025-03-20 16:00:00|17.35|15.85|17.16|15.66|17.4|15.9|16.81|15.31|0
1742486700000|2025-03-20 16:05:00|17.15|15.65|17.36|15.86|17.46|15.96|17.07|15.57|0
1742487000000|2025-03-20 16:10:00|17.34|15.84|17.35|15.85|17.68|16.18|17.31|15.81|0
1742487300000|2025-03-20 16:15:00|17.38|15.88|17.47|15.97|17.59|16.09|17.38|15.88|0
1742487600000|2025-03-20 16:20:00|17.49|15.99|17.72|16.22|17.74|16.24|17.49|15.99|0
1742487900000|2025-03-20 16:25:00|17.77|16.27|18.13|16.63|18.23|16.73|17.37|15.87|0
1742488200000|2025-03-20 16:30:00|18.12|16.62|18.04|16.54|18.13|16.63|17.64|16.14|0
1742488500000|2025-03-20 16:35:00|18.05|16.55|17.78|16.28|18.15|16.65|17.68|16.18|0
1742488800000|2025-03-20 16:40:00|17.77|16.27|18.11|16.61|18.2|16.7|17.77|16.27|0
1742489100000|2025-03-20 16:45:00|18.07|16.57|18.29|16.79|18.31|16.81|17.96|16.46|0
1742489400000|2025-03-20 16:50:00|18.28|16.78|18.19|16.69|18.33|16.83|17.97|16.47|0
1742489700000|2025-03-20 16:55:00|18.17|16.67|18.5|17|18.56|17.06|18.12|16.62|0
1742490000000|2025-03-20 17:00:00|18.51|17.01|18.23|16.73|18.53|17.03|18.22|16.72|0
1742490300000|2025-03-20 17:05:00|18.22|16.72|17.93|16.43|18.26|16.76|17.86|16.36|0
1742490600000|2025-03-20 17:10:00|17.92|16.42|18|16.5|18.12|16.62|17.87|16.37|0
1742490900000|2025-03-20 17:15:00|17.98|16.48|18.13|16.63|18.33|16.83|17.97|16.47|0
1742491200000|2025-03-20 17:20:00|18.12|16.62|18.57|17.07|18.61|17.11|18.11|16.61|0
1742491500000|2025-03-20 17:25:00|18.55|17.05|19.04|17.54|19.06|17.56|18.53|17.03|0
1742491800000|2025-03-20 17:30:00|19.03|17.53|18.72|17.22|19.07|17.57|18.59|17.09|0
1742492100000|2025-03-20 17:35:00|18.74|17.24|18.61|17.11|18.89|17.39|18.3|16.8|0
1742492400000|2025-03-20 17:40:00|18.63|17.13|18.59|17.09|18.87|17.37|18.59|17.09|0
1742492700000|2025-03-20 17:45:00|18.6|17.1|18.37|16.87|18.6|17.1|18.08|16.58|0
1742493000000|2025-03-20 17:50:00|18.39|16.89|18.67|17.17|18.67|17.17|18.33|16.83|0
1742493300000|2025-03-20 17:55:00|18.68|17.18|18.74|17.24|18.93|17.43|18.31|16.81|0
1742493600000|2025-03-20 18:00:00|18.77|17.27|18.69|17.19|18.79|17.29|18.56|17.06|0
1742493900000|2025-03-20 18:05:00|18.71|17.21|18.6|17.1|18.76|17.26|18.51|17.01|0
1742494200000|2025-03-20 18:10:00|18.59|17.09|18.5|17|18.59|17.09|18.28|16.78|0
1742494500000|2025-03-20 18:15:00|18.51|17.01|18.46|16.96|18.78|17.28|18.32|16.82|0
1742494800000|2025-03-20 18:20:00|18.49|16.99|18.73|17.23|18.84|17.34|18.48|16.98|0
1742495100000|2025-03-20 18:25:00|18.72|17.22|19.12|17.62|19.14|17.64|18.63|17.13|0
1742495400000|2025-03-20 18:30:00|19.18|17.68|19.02|17.52|19.3|17.8|18.92|17.42|0
1742495700000|2025-03-20 18:35:00|19.03|17.53|18.87|17.37|19.03|17.53|18.61|17.11|0
1742496000000|2025-03-20 18:40:00|18.86|17.36|18.83|17.33|18.9|17.4|18.56|17.06|0
1742496300000|2025-03-20 18:45:00|18.82|17.32|18.45|16.95|18.86|17.36|18.45|16.95|0
1742496600000|2025-03-20 18:50:00|18.47|16.97|18.02|16.52|18.48|16.98|17.97|16.47|0
1742496900000|2025-03-20 18:55:00|18|16.5|18.43|16.93|18.51|17.01|17.97|16.47|0
1742497200000|2025-03-20 19:00:00|18.45|16.95|18.13|16.63|18.45|16.95|17.96|16.46|0
1742497500000|2025-03-20 19:05:00|18.14|16.64|18.03|16.53|18.14|16.64|17.76|16.26|0
1742497800000|2025-03-20 19:10:00|18.08|16.58|17.87|16.37|18.08|16.58|17.72|16.22|0
1742498100000|2025-03-20 19:15:00|17.86|16.36|17.66|16.16|17.92|16.42|17.58|16.08|0
1742498400000|2025-03-20 19:20:00|17.67|16.17|17.57|16.07|17.87|16.37|17.38|15.88|0
1742498700000|2025-03-20 19:25:00|17.54|16.04|18.2|16.7|18.23|16.73|17.54|16.04|0
1742499000000|2025-03-20 19:30:00|18.17|16.67|18.08|16.58|18.23|16.73|17.79|16.29|0
1742499300000|2025-03-20 19:35:00|18.13|16.63|18.03|16.53|18.13|16.63|17.78|16.28|0
1742499600000|2025-03-20 19:40:00|18.04|16.54|17.76|16.26|18.07|16.57|17.75|16.25|0
1742499900000|2025-03-20 19:45:00|17.78|16.28|17.47|15.97|17.78|16.28|17.46|15.96|0
1742500200000|2025-03-20 19:50:00|17.58|16.08|17.81|16.31|17.97|16.47|17.53|16.03|0
1742500500000|2025-03-20 19:55:00|17.62|16.12|17.9|16.4|18.06|16.56|17.44|15.94|0
1742500800000|2025-03-20 20:00:00|17.84|16.34|17.75|16.25|17.89|16.39|17.74|16.24|0
1742501100000|2025-03-20 20:05:00|17.76|16.26|17.77|16.27|17.88|16.38|17.74|16.24|0
1742501400000|2025-03-20 20:10:00|17.76|16.26|17.78|16.28|17.78|16.28|17.7|16.2|0
1742501700000|2025-03-20 20:15:00|17.73|16.23|17.71|16.21|17.76|16.26|17.67|16.17|0
1742502000000|2025-03-20 20:20:00|17.7|16.2|17.75|16.25|17.79|16.29|17.7|16.2|0
1742502300000|2025-03-20 20:25:00|17.74|16.24|17.71|16.21|17.77|16.27|17.67|16.17|0
1742502600000|2025-03-20 20:30:00|17.72|16.22|17.73|16.23|17.74|16.24|17.69|16.19|0
1742502900000|2025-03-20 20:35:00|17.74|16.24|17.79|16.29|17.79|16.29|17.73|16.23|0
1742503200000|2025-03-20 20:40:00|17.78|16.28|17.78|16.28|17.82|16.32|17.77|16.27|0
1742503500000|2025-03-20 20:45:00|17.77|16.27|17.76|16.26|17.79|16.29|17.74|16.24|0
1742503800000|2025-03-20 20:50:00|17.75|16.25|17.74|16.24|17.78|16.28|17.74|16.24|0
1742504100000|2025-03-20 20:55:00|18.29|15.69|18.31|15.71|18.34|15.74|18.29|15.69|0
1742504400000|2025-03-20 21:00:00|18.32|15.72|18.32|15.72|18.32|15.72|18.31|15.71|0
1742505000000|2025-03-20 21:10:00|18.33|15.73|18.29|15.69|18.34|15.74|18.29|15.69|0
1742505300000|2025-03-20 21:15:00|18.28|15.68|18.26|15.66|18.3|15.7|18.25|15.65|0
1742505600000|2025-03-20 21:20:00|18.28|15.68|18.3|15.7|18.3|15.7|18.27|15.67|0
1742505900000|2025-03-20 21:25:00|18.31|15.71|18.31|15.71|18.31|15.71|18.29|15.69|0
1742506200000|2025-03-20 21:30:00|18.3|15.7|18.31|15.71|18.31|15.71|18.29|15.69|0
1742506500000|2025-03-20 21:35:00|18.32|15.72|18.32|15.72|18.32|15.72|18.31|15.71|0
1742506800000|2025-03-20 21:40:00|18.34|15.74|18.34|15.74|18.36|15.76|18.33|15.73|0
1742507100000|2025-03-20 21:45:00|18.35|15.75|18.34|15.74|18.36|15.76|18.34|15.74|0
1742507400000|2025-03-20 21:50:00|18.35|15.75|18.34|15.74|18.35|15.75|18.33|15.73|0
1742507700000|2025-03-20 21:55:00|18.35|15.75|18.33|15.73|18.35|15.75|18.3|15.7|0
1742508000000|2025-03-20 22:00:00|18.37|15.77|18.3|15.7|18.37|15.77|18.27|15.67|0
1742508300000|2025-03-20 22:05:00|18.31|15.71|18.4|15.8|18.4|15.8|18.31|15.71|0
1742508600000|2025-03-20 22:10:00|18.39|15.79|18.38|15.78|18.41|15.81|18.36|15.76|0
1742508900000|2025-03-20 22:15:00|18.37|15.77|18.22|15.62|18.37|15.77|18.19|15.59|0
1742509200000|2025-03-20 22:20:00|18.21|15.61|18.25|15.65|18.34|15.74|18.21|15.61|0
1742509500000|2025-03-20 22:25:00|18.24|15.64|18.22|15.62|18.28|15.68|18.2|15.6|0
1742509800000|2025-03-20 22:30:00|18.2|15.6|18.18|15.58|18.26|15.66|18.16|15.56|0
1742510100000|2025-03-20 22:35:00|18.19|15.59|18.15|15.55|18.2|15.6|18.14|15.54|0
1742510400000|2025-03-20 22:40:00|18.16|15.56|18.18|15.58|18.23|15.63|18.15|15.55|0
1742510700000|2025-03-20 22:45:00|18.19|15.59|18.26|15.66|18.27|15.67|18.19|15.59|0
1742511000000|2025-03-20 22:50:00|18.27|15.67|18.32|15.72|18.34|15.74|18.27|15.67|0
1742511300000|2025-03-20 22:55:00|18.31|15.71|18.33|15.73|18.37|15.77|18.3|15.7|0
1742511600000|2025-03-20 23:00:00|18.35|15.75|18.48|15.88|18.5|15.9|18.33|15.73|0
1742511900000|2025-03-20 23:05:00|18.46|15.86|18.61|16.01|18.67|16.07|18.46|15.86|0
1742512200000|2025-03-20 23:10:00|18.6|16|18.62|16.02|18.62|16.02|18.57|15.97|0
1742512500000|2025-03-20 23:15:00|18.6|16|18.7|16.1|18.71|16.11|18.6|16|0
1742512800000|2025-03-20 23:20:00|18.69|16.09|18.71|16.11|18.72|16.12|18.67|16.07|0
1742513100000|2025-03-20 23:25:00|18.69|16.09|18.63|16.03|18.69|16.09|18.59|15.99|0
1742513400000|2025-03-20 23:30:00|18.64|16.04|18.61|16.01|18.73|16.13|18.59|15.99|0
1742513700000|2025-03-20 23:35:00|18.62|16.02|18.61|16.01|18.62|16.02|18.56|15.96|0
1742514000000|2025-03-20 23:40:00|18.6|16|18.55|15.95|18.6|16|18.53|15.93|0
1742514300000|2025-03-20 23:45:00|18.53|15.93|18.46|15.86|18.55|15.95|18.43|15.83|0
1742514600000|2025-03-20 23:50:00|18.48|15.88|18.36|15.76|18.48|15.88|18.34|15.74|0
1742514900000|2025-03-20 23:55:00|18.35|15.75|18.35|15.75|18.36|15.76|18.31|15.71|0
1742515200000|2025-03-21 00:00:00|18.37|15.77|18.16|15.56|18.42|15.82|18.14|15.54|0
1742515500000|2025-03-21 00:05:00|18.14|15.54|18.07|15.47|18.14|15.54|18.05|15.45|0
1742515800000|2025-03-21 00:10:00|18.09|15.49|18.05|15.45|18.09|15.49|18.03|15.43|0
1742516100000|2025-03-21 00:15:00|18.04|15.44|17.51|16.01|18.06|16.07|17.5|15.44|0
1742516400000|2025-03-21 00:20:00|17.5|16|17.79|16.29|17.79|16.29|17.48|15.98|0
1742516700000|2025-03-21 00:25:00|17.78|16.28|17.86|16.36|17.92|16.42|17.78|16.28|0
1742517000000|2025-03-21 00:30:00|17.85|16.35|17.8|16.3|17.85|16.35|17.7|16.2|0
1742517300000|2025-03-21 00:35:00|17.81|16.31|17.81|16.31|17.85|16.35|17.78|16.28|0
1742517600000|2025-03-21 00:40:00|17.82|16.32|17.83|16.33|17.88|16.38|17.81|16.31|0
1742517900000|2025-03-21 00:45:00|17.84|16.34|17.85|16.35|17.89|16.39|17.81|16.31|0
1742518200000|2025-03-21 00:50:00|17.84|16.34|17.78|16.28|17.86|16.36|17.77|16.27|0
1742518500000|2025-03-21 00:55:00|17.77|16.27|17.83|16.33|17.84|16.34|17.77|16.27|0
1742518800000|2025-03-21 01:00:00|17.84|16.34|17.83|16.33|17.84|16.34|17.77|16.27|0
1742519100000|2025-03-21 01:05:00|17.81|16.31|17.84|16.34|17.86|16.36|17.8|16.3|0
1742519400000|2025-03-21 01:10:00|17.85|16.35|17.87|16.37|17.9|16.4|17.81|16.31|0
1742519700000|2025-03-21 01:15:00|17.86|16.36|17.89|16.39|17.96|16.46|17.85|16.35|0
1742520000000|2025-03-21 01:20:00|17.88|16.38|17.82|16.32|17.89|16.39|17.81|16.31|0
1742520300000|2025-03-21 01:25:00|17.83|16.33|17.77|16.27|17.87|16.37|17.75|16.25|0
1742520600000|2025-03-21 01:30:00|17.75|16.25|17.73|16.23|17.82|16.32|17.71|16.21|0
1742520900000|2025-03-21 01:35:00|17.74|16.24|17.64|16.14|17.74|16.24|17.62|16.12|0
1742521200000|2025-03-21 01:40:00|17.66|16.16|17.7|16.2|17.71|16.21|17.64|16.14|0
1742521500000|2025-03-21 01:45:00|17.69|16.19|17.73|16.23|17.74|16.24|17.68|16.18|0
1742521800000|2025-03-21 01:50:00|17.71|16.21|17.67|16.17|17.72|16.22|17.64|16.14|0
1742522100000|2025-03-21 01:55:00|17.66|16.16|17.67|16.17|17.7|16.2|17.66|16.16|0
1742522400000|2025-03-21 02:00:00|17.68|16.18|17.72|16.22|17.72|16.22|17.65|16.15|0
1742522700000|2025-03-21 02:05:00|17.7|16.2|17.74|16.24|17.77|16.27|17.69|16.19|0
1742523000000|2025-03-21 02:10:00|17.73|16.23|17.76|16.26|17.83|16.33|17.73|16.23|0
1742523300000|2025-03-21 02:15:00|17.77|16.27|17.85|16.35|17.86|16.36|17.76|16.26|0
1742523600000|2025-03-21 02:20:00|17.86|16.36|17.96|16.46|17.97|16.47|17.85|16.35|0
1742523900000|2025-03-21 02:25:00|17.95|16.45|17.85|16.35|17.96|16.46|17.85|16.35|0
1742524200000|2025-03-21 02:30:00|17.86|16.36|17.91|16.41|17.91|16.41|17.83|16.33|0
1742524500000|2025-03-21 02:35:00|17.9|16.4|17.84|16.34|17.9|16.4|17.82|16.32|0
1742524800000|2025-03-21 02:40:00|17.83|16.33|17.83|16.33|17.88|16.38|17.82|16.32|0
1742525100000|2025-03-21 02:45:00|17.84|16.34|17.74|16.24|17.84|16.34|17.73|16.23|0
1742525400000|2025-03-21 02:50:00|17.73|16.23|17.72|16.22|17.74|16.24|17.69|16.19|0
1742525700000|2025-03-21 02:55:00|17.74|16.24|17.8|16.3|17.81|16.31|17.72|16.22|0
1742526000000|2025-03-21 03:00:00|17.79|16.29|17.96|16.46|18|16.5|17.79|16.29|0
1742526300000|2025-03-21 03:05:00|17.95|16.45|17.95|16.45|17.98|16.48|17.89|16.39|0
1742526600000|2025-03-21 03:10:00|17.94|16.44|17.97|16.47|18.01|16.51|17.93|16.43|0
1742526900000|2025-03-21 03:15:00|17.96|16.46|18|16.5|18.12|16.62|17.96|16.46|0
1742527200000|2025-03-21 03:20:00|18.01|16.51|17.93|16.43|18.01|16.51|17.92|16.42|0
1742527500000|2025-03-21 03:25:00|17.92|16.42|17.93|16.43|17.97|16.47|17.86|16.36|0
1742527800000|2025-03-21 03:30:00|17.94|16.44|17.96|16.46|17.99|16.49|17.9|16.4|0
1742528100000|2025-03-21 03:35:00|17.95|16.45|17.95|16.45|17.99|16.49|17.93|16.43|0
1742528400000|2025-03-21 03:40:00|17.94|16.44|17.94|16.44|17.97|16.47|17.93|16.43|0
1742528700000|2025-03-21 03:45:00|17.95|16.45|17.94|16.44|17.99|16.49|17.91|16.41|0
1742529000000|2025-03-21 03:50:00|17.95|16.45|17.97|16.47|18|16.5|17.92|16.42|0
1742529300000|2025-03-21 03:55:00|17.96|16.46|18.03|16.53|18.04|16.54|17.91|16.41|0
1742529600000|2025-03-21 04:00:00|18.04|16.54|17.95|16.45|18.04|16.54|17.95|16.45|0
1742529900000|2025-03-21 04:05:00|17.94|16.44|17.88|16.38|17.97|16.47|17.87|16.37|0
1742530200000|2025-03-21 04:10:00|17.9|16.4|17.89|16.39|17.91|16.41|17.88|16.38|0
1742530500000|2025-03-21 04:15:00|17.88|16.38|17.89|16.39|17.95|16.45|17.88|16.38|0
1742530800000|2025-03-21 04:20:00|17.88|16.38|17.95|16.45|17.96|16.46|17.87|16.37|0
1742531100000|2025-03-21 04:25:00|17.94|16.44|17.92|16.42|17.96|16.46|17.9|16.4|0
1742531400000|2025-03-21 04:30:00|17.91|16.41|17.98|16.48|17.98|16.48|17.91|16.41|0
1742531700000|2025-03-21 04:35:00|17.97|16.47|18.01|16.51|18.01|16.51|17.93|16.43|0
1742532000000|2025-03-21 04:40:00|18.04|16.54|18.08|16.58|18.1|16.6|18.02|16.52|0
1742532300000|2025-03-21 04:45:00|18.07|16.57|18.08|16.58|18.11|16.61|18.06|16.56|0
1742532600000|2025-03-21 04:50:00|18.09|16.59|18.15|16.65|18.16|16.66|18.07|16.57|0
1742532900000|2025-03-21 04:55:00|18.13|16.63|18.16|16.66|18.18|16.68|18.08|16.58|0
1742533200000|2025-03-21 05:00:00|18.18|16.68|18.19|16.69|18.25|16.75|18.16|16.66|0
1742533500000|2025-03-21 05:05:00|18.2|16.7|18.32|16.82|18.34|16.84|18.19|16.69|0
1742533800000|2025-03-21 05:10:00|18.33|16.83|18.31|16.81|18.33|16.83|18.22|16.72|0
1742534100000|2025-03-21 05:15:00|18.29|16.79|18.15|16.65|18.29|16.79|18.12|16.62|0
1742534400000|2025-03-21 05:20:00|18.14|16.64|18.17|16.67|18.19|16.69|18.14|16.64|0
1742534700000|2025-03-21 05:25:00|18.18|16.68|18.18|16.68|18.2|16.7|18.13|16.63|0
1742535000000|2025-03-21 05:30:00|18.17|16.67|18.18|16.68|18.22|16.72|18.15|16.65|0
1742535300000|2025-03-21 05:35:00|18.19|16.69|18.42|16.92|18.46|16.96|18.16|16.66|0
1742535600000|2025-03-21 05:40:00|18.4|16.9|18.58|17.08|18.58|17.08|18.39|16.89|0
1742535900000|2025-03-21 05:45:00|18.57|17.07|18.66|17.16|18.66|17.16|18.52|17.02|0
1742536200000|2025-03-21 05:50:00|18.65|17.15|18.43|16.93|18.65|17.15|18.43|16.93|0
1742536500000|2025-03-21 05:55:00|18.42|16.92|18.39|16.89|18.47|16.97|18.37|16.87|0
1742536800000|2025-03-21 06:00:00|18.4|16.9|18.35|16.85|18.43|16.93|18.3|16.8|0
1742537100000|2025-03-21 06:05:00|18.36|16.86|18.41|16.91|18.44|16.94|18.32|16.82|0
1742537400000|2025-03-21 06:10:00|18.4|16.9|18.35|16.85|18.43|16.93|18.32|16.82|0
1742537700000|2025-03-21 06:15:00|18.34|16.84|18.38|16.88|18.39|16.89|18.33|16.83|0
1742538000000|2025-03-21 06:20:00|18.36|16.86|18.32|16.82|18.39|16.89|18.32|16.82|0
1742538300000|2025-03-21 06:25:00|18.33|16.83|18.34|16.84|18.36|16.86|18.25|16.75|0
1742538600000|2025-03-21 06:30:00|18.32|16.82|18.37|16.87|18.39|16.89|18.25|16.75|0
1742538900000|2025-03-21 06:35:00|18.38|16.88|18.14|16.64|18.41|16.91|18.14|16.64|0
1742539200000|2025-03-21 06:40:00|18.13|16.63|18.18|16.68|18.24|16.74|18.11|16.61|0
1742539500000|2025-03-21 06:45:00|18.17|16.67|18.15|16.65|18.22|16.72|18.11|16.61|0
1742539800000|2025-03-21 06:50:00|18.13|16.63|17.97|16.47|18.13|16.63|17.97|16.47|0
1742540100000|2025-03-21 06:55:00|17.98|16.48|17.88|16.38|17.99|16.49|17.87|16.37|0
1742540400000|2025-03-21 07:00:00|17.91|16.41|17.95|16.45|17.98|16.48|17.82|16.32|0
1742540700000|2025-03-21 07:05:00|17.96|16.46|18.03|16.53|18.07|16.57|17.94|16.44|0
1742541000000|2025-03-21 07:10:00|18.01|16.51|18.07|16.57|18.09|16.59|18|16.5|0
1742541300000|2025-03-21 07:15:00|18.08|16.58|18.16|16.66|18.23|16.73|18.08|16.58|0
1742541600000|2025-03-21 07:20:00|18.18|16.68|18.21|16.71|18.25|16.75|18.18|16.68|0
1742541900000|2025-03-21 07:25:00|18.22|16.72|18.32|16.82|18.33|16.83|18.21|16.71|0
1742542200000|2025-03-21 07:30:00|18.33|16.83|18.45|16.95|18.46|16.96|18.27|16.77|0
1742542500000|2025-03-21 07:35:00|18.44|16.94|18.59|17.09|18.59|17.09|18.41|16.91|0
1742542800000|2025-03-21 07:40:00|18.6|17.1|18.64|17.14|18.71|17.21|18.53|17.03|0
1742543100000|2025-03-21 07:45:00|18.63|17.13|18.63|17.13|18.7|17.2|18.54|17.04|0
1742543400000|2025-03-21 07:50:00|18.65|17.15|18.54|17.04|18.65|17.15|18.48|16.98|0
1742543700000|2025-03-21 07:55:00|18.51|17.01|18.45|16.95|18.51|17.01|18.43|16.93|0
1742544000000|2025-03-21 08:00:00|18.47|16.97|18.22|16.72|18.6|17.1|18.19|16.69|0
1742544300000|2025-03-21 08:05:00|18.2|16.7|18.27|16.77|18.27|16.77|18.08|16.58|0
1742544600000|2025-03-21 08:10:00|18.28|16.78|18.31|16.81|18.43|16.93|18.26|16.76|0
1742544900000|2025-03-21 08:15:00|18.3|16.8|18.66|17.16|18.66|17.16|18.3|16.8|0
1742545200000|2025-03-21 08:20:00|18.69|17.19|19.26|17.38|19.32|17.61|18.67|17.17|0
1742545500000|2025-03-21 08:25:00|19.25|17.37|19.09|17.59|19.32|17.62|19.05|17.29|0
1742545800000|2025-03-21 08:30:00|19.08|17.58|19.22|17.72|19.24|17.74|19.01|17.51|0
1742546100000|2025-03-21 08:35:00|19.18|17.68|19.04|17.54|19.18|17.68|18.96|17.46|0
1742546400000|2025-03-21 08:40:00|19.05|17.55|19.27|17.77|19.36|17.86|18.9|17.4|0
1742546700000|2025-03-21 08:45:00|19.24|17.74|19.22|17.72|19.25|17.75|19.03|17.53|0
1742547000000|2025-03-21 08:50:00|19.24|17.74|19.09|17.59|19.33|17.83|19.04|17.54|0
1742547300000|2025-03-21 08:55:00|19.07|17.57|18.98|17.48|19.09|17.59|18.95|17.45|0
1742547600000|2025-03-21 09:00:00|18.99|17.49|19.23|17.73|19.26|17.76|18.94|17.44|0
1742547900000|2025-03-21 09:05:00|19.26|17.76|19.09|17.59|19.3|17.8|19.09|17.59|0
1742548200000|2025-03-21 09:10:00|19.08|17.58|18.98|17.48|19.17|17.67|18.96|17.46|0
1742548500000|2025-03-21 09:15:00|18.97|17.47|19.14|17.64|19.15|17.65|18.96|17.46|0
1742548800000|2025-03-21 09:20:00|19.15|17.65|18.6|17.1|19.15|17.65|18.13|16.63|0
1742549100000|2025-03-21 09:25:00|18.61|17.11|18.53|17.03|18.63|17.13|18.44|16.94|0
1742549400000|2025-03-21 09:30:00|18.55|17.05|18.42|16.92|18.59|17.09|18.35|16.85|0
1742549700000|2025-03-21 09:35:00|18.44|16.94|18.38|16.88|18.45|16.95|18.35|16.85|0
1742550000000|2025-03-21 09:40:00|18.36|16.86|18.33|16.83|18.36|16.86|18.27|16.77|0
1742550300000|2025-03-21 09:45:00|18.34|16.84|18.4|16.9|18.42|16.92|18.31|16.81|0
1742550600000|2025-03-21 09:50:00|18.41|16.91|18.47|16.97|18.48|16.98|18.38|16.88|0
1742550900000|2025-03-21 09:55:00|18.46|16.96|18.43|16.93|18.53|17.03|18.41|16.91|0
1742551200000|2025-03-21 10:00:00|18.39|16.89|18.11|16.61|18.43|16.93|18.11|16.61|0
1742551500000|2025-03-21 10:05:00|18.12|16.62|18.14|16.64|18.18|16.68|18.11|16.61|0
1742551800000|2025-03-21 10:10:00|18.12|16.62|17.94|16.44|18.21|16.71|17.94|16.44|0
1742552100000|2025-03-21 10:15:00|17.95|16.45|18.06|16.56|18.07|16.57|17.88|16.38|0
1742552400000|2025-03-21 10:20:00|18.07|16.57|18.16|16.66|18.21|16.71|18.06|16.56|0
1742552700000|2025-03-21 10:25:00|18.17|16.67|18.18|16.68|18.23|16.73|18.14|16.64|0
1742553000000|2025-03-21 10:30:00|18.19|16.69|18.48|16.98|18.51|17.01|18.15|16.65|0
1742553300000|2025-03-21 10:35:00|18.45|16.95|18.56|17.06|18.62|17.12|18.45|16.95|0
1742553600000|2025-03-21 10:40:00|18.55|17.05|18.46|16.96|18.56|17.06|18.38|16.88|0
1742553900000|2025-03-21 10:45:00|18.47|16.97|18.34|16.84|18.49|16.99|18.29|16.79|0
1742554200000|2025-03-21 10:50:00|18.33|16.83|18.19|16.69|18.34|16.84|18.15|16.65|0
1742554500000|2025-03-21 10:55:00|18.17|16.67|18.26|16.76|18.33|16.83|18.17|16.67|0
1742554800000|2025-03-21 11:00:00|18.22|16.72|18.22|16.72|18.29|16.79|18.15|16.65|0
1742555100000|2025-03-21 11:05:00|18.24|16.74|18.26|16.76|18.35|16.85|18.16|16.66|0
1742555400000|2025-03-21 11:10:00|18.27|16.77|18.19|16.69|18.38|16.88|18.18|16.68|0
1742555700000|2025-03-21 11:15:00|18.18|16.68|18.17|16.67|18.25|16.75|18.13|16.63|0
1742556000000|2025-03-21 11:20:00|18.18|16.68|18.24|16.74|18.24|16.74|18.14|16.64|0
1742556300000|2025-03-21 11:25:00|18.26|16.76|18.08|16.58|18.28|16.78|18.05|16.55|0
1742556600000|2025-03-21 11:30:00|18.09|16.59|18.1|16.6|18.16|16.66|18.05|16.55|0
1742556900000|2025-03-21 11:35:00|18.11|16.61|18.09|16.59|18.16|16.66|18.01|16.51|0
1742557200000|2025-03-21 11:40:00|18.08|16.58|18.16|16.66|18.17|16.67|18|16.5|0
1742557500000|2025-03-21 11:45:00|18.15|16.65|18.18|16.68|18.2|16.7|18.06|16.56|0
1742557800000|2025-03-21 11:50:00|18.19|16.69|18.43|16.93|18.44|16.94|18.16|16.66|0
1742558100000|2025-03-21 11:55:00|18.44|16.94|18.34|16.84|18.44|16.94|18.26|16.76|0
1742558400000|2025-03-21 12:00:00|18.36|16.86|18.07|16.57|18.36|16.86|18.05|16.55|0
1742558700000|2025-03-21 12:05:00|18.06|16.56|18.14|16.64|18.16|16.66|18.06|16.56|0
1742559000000|2025-03-21 12:10:00|18.15|16.65|17.99|16.49|18.15|16.65|17.93|16.43|0
1742559300000|2025-03-21 12:15:00|17.97|16.47|18.11|16.61|18.21|16.71|17.97|16.47|0
1742559600000|2025-03-21 12:20:00|18.1|16.6|18.25|16.75|18.29|16.79|18.07|16.57|0
1742559900000|2025-03-21 12:25:00|18.26|16.76|18.37|16.87|18.41|16.91|18.25|16.75|0
1742560200000|2025-03-21 12:30:00|18.38|16.88|18.57|17.07|18.58|17.08|18.3|16.8|0
1742560500000|2025-03-21 12:35:00|18.56|17.06|18.85|17.35|18.92|17.42|18.49|16.99|0
1742560800000|2025-03-21 12:40:00|18.86|17.36|19.59|18.09|19.65|18.15|18.86|17.36|0
1742561100000|2025-03-21 12:45:00|19.6|18.1|19.31|17.81|19.65|18.15|19.23|17.73|0
1742561400000|2025-03-21 12:50:00|19.3|17.8|19.54|18.04|19.64|18.14|19.29|17.79|0
1742561700000|2025-03-21 12:55:00|19.51|18.01|19.74|18.24|19.78|18.28|19.4|17.9|0
1742562000000|2025-03-21 13:00:00|19.78|18.28|19.81|18.31|19.98|18.48|19.7|18.2|0
1742562300000|2025-03-21 13:05:00|19.83|18.33|19.84|18.34|20.96|19.46|19.7|18.2|0
1742562600000|2025-03-21 13:10:00|19.83|18.33|19.97|18.47|20|18.5|19.75|18.25|0
1742562900000|2025-03-21 13:15:00|19.98|18.48|19.69|18.19|19.98|18.48|19.64|18.14|0
1742563200000|2025-03-21 13:20:00|19.68|18.18|20.18|18.68|20.18|18.68|19.61|18.11|0
1742563500000|2025-03-21 13:25:00|20.73|18.13|20.25|17.65|20.82|18.22|20.24|17.64|0
1742563800000|2025-03-21 13:30:00|19.7|18.2|19.46|17.96|19.93|18.43|19.22|17.72|0
1742564100000|2025-03-21 13:35:00|19.49|17.99|19.84|18.34|20.17|18.67|19.49|17.99|0
1742564400000|2025-03-21 13:40:00|19.79|18.29|19.43|17.93|19.91|18.41|19.11|17.61|0
1742564700000|2025-03-21 13:45:00|19.4|17.9|19.49|17.99|19.8|18.3|19.36|17.86|0
1742565000000|2025-03-21 13:50:00|19.52|18.02|19.49|17.99|20.04|18.54|19.27|17.77|0
1742565300000|2025-03-21 13:55:00|19.52|18.02|19.47|17.97|19.64|18.14|19.23|17.73|0
1742565600000|2025-03-21 14:00:00|19.44|17.94|19.7|18.2|19.93|18.43|19.42|17.92|0
1742565900000|2025-03-21 14:05:00|19.69|18.19|20.15|18.65|20.19|18.69|19.58|18.08|0
1742566200000|2025-03-21 14:10:00|20.18|18.68|19.64|18.14|20.39|18.89|19.57|18.07|0
1742566500000|2025-03-21 14:15:00|19.68|18.18|19.47|17.97|19.86|18.36|19.42|17.92|0
1742566800000|2025-03-21 14:20:00|19.48|17.98|19.21|17.71|19.69|18.19|19.12|17.62|0
1742567100000|2025-03-21 14:25:00|19.22|17.72|19.36|17.86|19.39|17.89|19.08|17.58|0
1742567400000|2025-03-21 14:30:00|19.34|17.84|19.29|17.79|19.51|18.01|19.19|17.69|0
1742567700000|2025-03-21 14:35:00|19.33|17.83|19.64|18.14|19.64|18.14|19.18|17.68|0
1742568000000|2025-03-21 14:40:00|19.65|18.15|19.31|17.81|19.76|18.26|19.24|17.74|0
1742568300000|2025-03-21 14:45:00|19.3|17.8|19.22|17.72|19.48|17.98|19.12|17.62|0
1742568600000|2025-03-21 14:50:00|19.21|17.71|19.11|17.61|19.4|17.9|19.1|17.6|0
1742568900000|2025-03-21 14:55:00|19.1|17.6|18.28|16.78|19.14|17.64|18.28|16.78|0
1742569200000|2025-03-21 15:00:00|18.23|16.73|18.35|16.85|18.4|16.9|18.12|16.62|0
1742569500000|2025-03-21 15:05:00|18.38|16.88|18.26|16.76|18.47|16.97|18.21|16.71|0
1742569800000|2025-03-21 15:10:00|18.28|16.78|18.89|17.39|18.91|17.41|18.23|16.73|0
1742570100000|2025-03-21 15:15:00|18.88|17.38|19.05|17.55|19.13|17.63|18.8|17.3|0
1742570400000|2025-03-21 15:20:00|19.07|17.57|19.09|17.59|19.21|17.71|18.57|17.07|0
1742570700000|2025-03-21 15:25:00|19.1|17.6|19.19|17.69|19.28|17.78|19.02|17.52|0
1742571000000|2025-03-21 15:30:00|19.23|17.73|19.04|17.54|19.27|17.77|18.83|17.33|0
1742571300000|2025-03-21 15:35:00|19.06|17.56|19.14|17.64|19.18|17.68|18.98|17.48|0
1742571600000|2025-03-21 15:40:00|19.15|17.65|19.66|18.16|19.75|18.25|19.05|17.55|0
1742571900000|2025-03-21 15:45:00|19.68|18.18|19.48|17.98|19.69|18.19|19.28|17.78|0
1742572200000|2025-03-21 15:50:00|19.47|17.97|19.48|17.98|19.78|18.28|19.32|17.82|0
1742572500000|2025-03-21 15:55:00|19.47|17.97|19.5|18|19.51|18.01|19.24|17.74|0
1742572800000|2025-03-21 16:00:00|19.53|18.03|19.29|17.79|19.75|18.25|19.27|17.77|0
1742573100000|2025-03-21 16:05:00|19.3|17.8|19|17.5|19.53|18.03|18.96|17.46|0
1742573400000|2025-03-21 16:10:00|18.99|17.49|18.58|17.08|19|17.5|18.5|17|0
1742573700000|2025-03-21 16:15:00|18.57|17.07|18.16|16.66|18.84|17.34|18.07|16.57|0
1742574000000|2025-03-21 16:20:00|18.17|16.67|17.93|16.43|18.18|16.68|17.9|16.4|0
1742574300000|2025-03-21 16:25:00|17.92|16.42|18.06|16.56|18.11|16.61|17.9|16.4|0
1742574600000|2025-03-21 16:30:00|18.04|16.54|17.98|16.48|18.14|16.64|17.86|16.36|0
1742574900000|2025-03-21 16:35:00|17.99|16.49|18.14|16.64|18.32|16.82|17.99|16.49|0
1742575200000|2025-03-21 16:40:00|18.13|16.63|18.12|16.62|18.31|16.81|18.01|16.51|0
1742575500000|2025-03-21 16:45:00|18.07|16.57|17.68|16.18|18.07|16.57|17.6|16.1|0
1742575800000|2025-03-21 16:50:00|17.67|16.17|17.77|16.27|18.06|16.56|17.56|16.06|0
1742576100000|2025-03-21 16:55:00|17.78|16.28|17.32|15.82|17.84|16.34|17.32|15.82|0
1742576400000|2025-03-21 17:00:00|17.35|15.85|17.57|16.07|17.71|16.21|17.35|15.85|0
1742576700000|2025-03-21 17:05:00|17.58|16.08|17.22|15.72|17.7|16.2|17.2|15.7|0
1742577000000|2025-03-21 17:10:00|17.17|15.67|17.49|15.99|17.56|16.06|17.17|15.67|0
1742577300000|2025-03-21 17:15:00|17.51|16.01|17.71|16.21|17.71|16.21|17.46|15.96|0
1742577600000|2025-03-21 17:20:00|17.72|16.22|17.3|15.8|17.77|16.27|17.22|15.72|0
1742577900000|2025-03-21 17:25:00|17.26|15.76|17.61|16.11|17.7|16.2|17.26|15.76|0
1742578200000|2025-03-21 17:30:00|17.6|16.1|17.62|16.12|17.88|16.38|17.57|16.07|0
1742578500000|2025-03-21 17:35:00|17.61|16.11|17.29|15.79|17.64|16.14|17.29|15.79|0
1742578800000|2025-03-21 17:40:00|17.31|15.81|17.16|15.66|17.34|15.84|17.04|15.54|0
1742579100000|2025-03-21 17:45:00|17.14|15.64|16.9|15.4|17.16|15.66|16.88|15.38|0
1742579400000|2025-03-21 17:50:00|16.91|15.41|16.92|15.42|17|15.5|16.77|15.27|0
1742579700000|2025-03-21 17:55:00|16.91|15.41|17.22|15.72|17.26|15.76|16.9|15.4|0
1742580000000|2025-03-21 18:00:00|17.23|15.73|17.11|15.61|17.26|15.76|17.04|15.54|0
1742580300000|2025-03-21 18:05:00|17.12|15.62|17.41|15.91|17.43|15.93|17.1|15.6|0
1742580600000|2025-03-21 18:10:00|17.43|15.93|17.44|15.94|17.61|16.11|17.32|15.82|0
1742580900000|2025-03-21 18:15:00|17.45|15.95|17.35|15.85|17.56|16.06|17.32|15.82|0
1742581200000|2025-03-21 18:20:00|17.37|15.87|17.57|16.07|17.66|16.16|17.29|15.79|0
1742581500000|2025-03-21 18:25:00|17.58|16.08|17.73|16.23|17.74|16.24|17.58|16.08|0
1742581800000|2025-03-21 18:30:00|17.72|16.22|17.55|16.05|17.72|16.22|17.44|15.94|0
1742582100000|2025-03-21 18:35:00|17.57|16.07|17.33|15.83|17.61|16.11|17.25|15.75|0
1742582400000|2025-03-21 18:40:00|17.35|15.85|17.21|15.71|17.36|15.86|17.18|15.68|0
1742582700000|2025-03-21 18:45:00|17.24|15.74|17.42|15.92|17.6|16.1|17.18|15.68|0
1742583000000|2025-03-21 18:50:00|17.43|15.93|17.52|16.02|17.62|16.12|17.35|15.85|0
1742583300000|2025-03-21 18:55:00|17.47|15.97|17.5|16|17.53|16.03|17.31|15.81|0
1742583600000|2025-03-21 19:00:00|17.52|16.02|17.71|16.21|17.8|16.3|17.5|16|0
1742583900000|2025-03-21 19:05:00|17.7|16.2|17.81|16.31|17.87|16.37|17.61|16.11|0
1742584200000|2025-03-21 19:10:00|17.82|16.32|17.53|16.03|17.99|16.49|17.4|15.9|0
1742584500000|2025-03-21 19:15:00|17.55|16.05|17.53|16.03|17.68|16.18|17.47|15.97|0
1742584800000|2025-03-21 19:20:00|17.56|16.06|17.42|15.92|17.78|16.28|17.39|15.89|0
1742585100000|2025-03-21 19:25:00|17.43|15.93|17.56|16.06|17.7|16.2|17.42|15.92|0
1742585400000|2025-03-21 19:30:00|17.59|16.09|17.57|16.07|17.66|16.16|17.51|16.01|0
1742585700000|2025-03-21 19:35:00|17.58|16.08|17.46|15.96|17.67|16.17|17.32|15.82|0
1742586000000|2025-03-21 19:40:00|17.48|15.98|17.41|15.91|17.65|16.15|17.38|15.88|0
1742586300000|2025-03-21 19:45:00|17.43|15.93|17.41|15.91|17.51|16.01|17.32|15.82|0
1742586600000|2025-03-21 19:50:00|17.27|15.77|16.95|15.45|17.45|15.95|16.94|15.44|0
1742586900000|2025-03-21 19:55:00|16.85|15.35|16.41|14.91|17.02|15.52|16.15|14.65|0
1742587200000|2025-03-21 20:00:00|16.45|14.95|16.35|14.85|16.49|14.99|16.2|14.7|0
1742587500000|2025-03-21 20:05:00|16.36|14.86|16.36|14.86|16.41|14.91|16.32|14.82|0
1742587800000|2025-03-21 20:10:00|16.35|14.85|16.28|14.78|16.37|14.87|16.25|14.75|0
1742775300000|2025-03-24 00:15:00|14.79|13.29|14.82|13.32|14.84|13.34|14.79|13.29|0
1742775600000|2025-03-24 00:20:00|14.83|13.33|15.33|13.83|15.33|13.83|14.82|13.32|0
1742775900000|2025-03-24 00:25:00|15.32|13.82|15.18|13.68|15.33|13.83|15.17|13.67|0
1742776200000|2025-03-24 00:30:00|15.16|13.66|14.81|13.31|15.17|13.67|14.68|13.18|0
1742776500000|2025-03-24 00:35:00|14.82|13.32|14.86|13.36|14.88|13.38|14.81|13.31|0
1742776800000|2025-03-24 00:40:00|14.85|13.35|14.84|13.34|14.89|13.39|14.82|13.32|0
1742777100000|2025-03-24 00:45:00|14.83|13.33|14.76|13.26|14.84|13.34|14.75|13.25|0
1742777400000|2025-03-24 00:50:00|14.75|13.25|14.75|13.25|14.77|13.27|14.73|13.23|0
1742777700000|2025-03-24 00:55:00|14.76|13.26|14.72|13.22|14.76|13.26|14.71|13.21|0
1742778000000|2025-03-24 01:00:00|14.73|13.23|14.76|13.26|14.8|13.3|14.71|13.21|0
1742778300000|2025-03-24 01:05:00|14.77|13.27|14.79|13.29|14.84|13.34|14.77|13.27|0
1742778600000|2025-03-24 01:10:00|14.78|13.28|14.74|13.24|14.8|13.3|14.74|13.24|0
1742778900000|2025-03-24 01:15:00|14.75|13.25|14.75|13.25|14.76|13.26|14.73|13.23|0
1742779200000|2025-03-24 01:20:00|14.74|13.24|14.68|13.18|14.77|13.27|14.67|13.17|0
1742779500000|2025-03-24 01:25:00|14.69|13.19|14.78|13.28|14.8|13.3|14.68|13.18|0
1742779800000|2025-03-24 01:30:00|14.77|13.27|14.79|13.29|14.82|13.32|14.77|13.27|0
1742780100000|2025-03-24 01:35:00|14.78|13.28|14.74|13.24|14.8|13.3|14.69|13.19|0
1742780400000|2025-03-24 01:40:00|14.75|13.25|14.82|13.32|14.85|13.35|14.7|13.2|0
1742780700000|2025-03-24 01:45:00|14.81|13.31|14.76|13.26|14.82|13.32|14.75|13.25|0
1742781000000|2025-03-24 01:50:00|14.75|13.25|14.75|13.25|14.79|13.29|14.74|13.24|0
1742781300000|2025-03-24 01:55:00|14.76|13.26|14.75|13.25|14.78|13.28|14.74|13.24|0
1742781600000|2025-03-24 02:00:00|14.74|13.24|14.77|13.27|14.79|13.29|14.74|13.24|0
1742781900000|2025-03-24 02:05:00|14.76|13.26|14.73|13.23|14.77|13.27|14.72|13.22|0
1742782200000|2025-03-24 02:10:00|14.74|13.24|14.8|13.3|14.81|13.31|14.74|13.24|0
1742782500000|2025-03-24 02:15:00|14.79|13.29|14.79|13.29|14.81|13.31|14.78|13.28|0
1742782800000|2025-03-24 02:20:00|14.8|13.3|14.8|13.3|14.82|13.32|14.78|13.28|0
1742783100000|2025-03-24 02:25:00|14.79|13.29|14.78|13.28|14.79|13.29|14.77|13.27|0
1742783400000|2025-03-24 02:30:00|14.77|13.27|14.82|13.32|14.82|13.32|14.76|13.26|0
1742783700000|2025-03-24 02:35:00|14.81|13.31|14.8|13.3|14.84|13.34|14.8|13.3|0
1742784000000|2025-03-24 02:40:00|14.78|13.28|14.74|13.24|14.79|13.29|14.74|13.24|0
1742784300000|2025-03-24 02:45:00|14.73|13.23|14.72|13.22|14.73|13.23|14.71|13.21|0
1742784600000|2025-03-24 02:50:00|14.71|13.21|14.71|13.21|14.72|13.22|14.7|13.2|0
1742784900000|2025-03-24 02:55:00|14.72|13.22|14.68|13.18|14.72|13.22|14.67|13.17|0
1742785200000|2025-03-24 03:00:00|14.69|13.19|14.66|13.16|14.69|13.19|14.65|13.15|0
1742785500000|2025-03-24 03:05:00|14.65|13.15|14.65|13.15|14.66|13.16|14.63|13.13|0
1742785800000|2025-03-24 03:10:00|14.64|13.14|14.64|13.14|14.66|13.16|14.63|13.13|0
1742786100000|2025-03-24 03:15:00|14.63|13.13|14.67|13.17|14.68|13.18|14.61|13.11|0
1742786400000|2025-03-24 03:20:00|14.68|13.18|14.68|13.18|14.69|13.19|14.66|13.16|0
1742786700000|2025-03-24 03:25:00|14.69|13.19|14.71|13.21|14.72|13.22|14.68|13.18|0
1742787000000|2025-03-24 03:30:00|14.72|13.22|14.74|13.24|14.75|13.25|14.71|13.21|0
1742787300000|2025-03-24 03:35:00|14.73|13.23|14.74|13.24|14.77|13.27|14.71|13.21|0
1742787600000|2025-03-24 03:40:00|14.75|13.25|14.71|13.21|14.75|13.25|14.7|13.2|0
1742787900000|2025-03-24 03:45:00|14.7|13.2|14.74|13.24|14.75|13.25|14.7|13.2|0
1742788200000|2025-03-24 03:50:00|14.73|13.23|14.73|13.23|14.75|13.25|14.71|13.21|0
1742788500000|2025-03-24 03:55:00|14.72|13.22|14.73|13.23|14.73|13.23|14.71|13.21|0
1742788800000|2025-03-24 04:00:00|14.74|13.24|14.76|13.26|14.79|13.29|14.74|13.24|0
1742789100000|2025-03-24 04:05:00|14.77|13.27|14.77|13.27|14.78|13.28|14.75|13.25|0
1742789400000|2025-03-24 04:10:00|14.78|13.28|14.78|13.28|14.79|13.29|14.75|13.25|0
1742789700000|2025-03-24 04:15:00|14.77|13.27|14.74|13.24|14.77|13.27|14.74|13.24|0
1742790000000|2025-03-24 04:20:00|14.73|13.23|14.77|13.27|14.77|13.27|14.73|13.23|0
1742790300000|2025-03-24 04:25:00|14.76|13.26|14.74|13.24|14.76|13.26|14.71|13.21|0
1742790600000|2025-03-24 04:30:00|14.73|13.23|14.73|13.23|14.74|13.24|14.72|13.22|0
1742790900000|2025-03-24 04:35:00|14.72|13.22|14.71|13.21|14.72|13.22|14.69|13.19|0
1742791200000|2025-03-24 04:40:00|14.72|13.22|14.69|13.19|14.72|13.22|14.68|13.18|0
1742791500000|2025-03-24 04:45:00|14.7|13.2|14.7|13.2|14.7|13.2|14.69|13.19|0
1742791800000|2025-03-24 04:50:00|14.71|13.21|14.7|13.2|14.71|13.21|14.69|13.19|0
1742792100000|2025-03-24 04:55:00|14.71|13.21|14.69|13.19|14.71|13.21|14.69|13.19|0
1742792400000|2025-03-24 05:00:00|14.68|13.18|14.66|13.16|14.68|13.18|14.65|13.15|0
1742792700000|2025-03-24 05:05:00|14.65|13.15|14.67|13.17|14.67|13.17|14.62|13.12|0
1742793000000|2025-03-24 05:10:00|14.66|13.16|14.63|13.13|14.68|13.18|14.63|13.13|0
1742793300000|2025-03-24 05:15:00|14.62|13.12|14.6|13.1|14.63|13.13|14.6|13.1|0
1742793600000|2025-03-24 05:20:00|14.61|13.11|14.59|13.09|14.63|13.13|14.59|13.09|0
1742793900000|2025-03-24 05:25:00|14.58|13.08|14.61|13.11|14.61|13.11|14.57|13.07|0
1742794200000|2025-03-24 05:30:00|14.62|13.12|14.61|13.11|14.65|13.15|14.6|13.1|0
1742794500000|2025-03-24 05:35:00|14.62|13.12|14.62|13.12|14.62|13.12|14.59|13.09|0
1742794800000|2025-03-24 05:40:00|14.61|13.11|14.62|13.12|14.63|13.13|14.61|13.11|0
1742795100000|2025-03-24 05:45:00|14.63|13.13|14.64|13.14|14.64|13.14|14.63|13.13|0
1742795400000|2025-03-24 05:50:00|14.65|13.15|14.63|13.13|14.65|13.15|14.63|13.13|0
1742795700000|2025-03-24 05:55:00|14.64|13.14|14.63|13.13|14.65|13.15|14.62|13.12|0
1742796000000|2025-03-24 06:00:00|14.62|13.12|14.63|13.13|14.65|13.15|14.62|13.12|0
1742796300000|2025-03-24 06:05:00|14.62|13.12|14.64|13.14|14.65|13.15|14.61|13.11|0
1742796600000|2025-03-24 06:10:00|14.63|13.13|14.63|13.13|14.65|13.15|14.61|13.11|0
1742796900000|2025-03-24 06:15:00|14.62|13.12|14.61|13.11|14.62|13.12|14.58|13.08|0
1742797200000|2025-03-24 06:20:00|14.6|13.1|14.58|13.08|14.61|13.11|14.55|13.05|0
1742797500000|2025-03-24 06:25:00|14.57|13.07|14.57|13.07|14.6|13.1|14.57|13.07|0
1742797800000|2025-03-24 06:30:00|14.58|13.08|14.61|13.11|14.63|13.13|14.57|13.07|0
1742798100000|2025-03-24 06:35:00|14.63|13.13|14.57|13.07|14.63|13.13|14.55|13.05|0
1742798400000|2025-03-24 06:40:00|14.56|13.06|14.5|13|14.57|13.07|14.5|13|0
1742798700000|2025-03-24 06:45:00|14.51|13.01|14.43|12.93|14.51|13.01|14.43|12.93|0
1742799000000|2025-03-24 06:50:00|14.41|12.91|14.36|12.86|14.43|12.93|14.34|12.84|0
1742799300000|2025-03-24 06:55:00|14.37|12.87|14.31|12.81|14.37|12.87|14.27|12.77|0
1742799600000|2025-03-24 07:00:00|14.3|12.8|14.27|12.77|14.33|12.83|14.24|12.74|0
1742799900000|2025-03-24 07:05:00|14.28|12.78|14.25|12.75|14.29|12.79|14.24|12.74|0
1742800200000|2025-03-24 07:10:00|14.24|12.74|14.2|12.7|14.24|12.74|14.19|12.69|0
1742800500000|2025-03-24 07:15:00|14.19|12.69|14.18|12.68|14.19|12.69|14.09|12.59|0
1742800800000|2025-03-24 07:20:00|14.17|12.67|14.15|12.65|14.19|12.69|14.13|12.63|0
1742801100000|2025-03-24 07:25:00|14.14|12.64|14.13|12.63|14.18|12.68|14.12|12.62|0
1742801400000|2025-03-24 07:30:00|14.12|12.62|14.22|12.72|14.23|12.73|14.11|12.61|0
1742801700000|2025-03-24 07:35:00|14.23|12.73|14.21|12.71|14.23|12.73|14.14|12.64|0
1742802000000|2025-03-24 07:40:00|14.2|12.7|14.22|12.72|14.22|12.72|14.2|12.7|0
1742802300000|2025-03-24 07:45:00|14.21|12.71|14.19|12.69|14.22|12.72|14.16|12.66|0
1742802600000|2025-03-24 07:50:00|14.18|12.68|14.2|12.7|14.23|12.73|14.18|12.68|0
1742802900000|2025-03-24 07:55:00|14.21|12.71|14.2|12.7|14.21|12.71|14.17|12.67|0
1742803200000|2025-03-24 08:00:00|14.21|12.71|14.61|13.11|14.64|13.14|14.03|12.53|0
1742803500000|2025-03-24 08:05:00|14.6|13.1|14.41|12.91|14.6|13.1|14.4|12.9|0
1742803800000|2025-03-24 08:10:00|14.4|12.9|14.38|12.88|14.47|12.97|14.35|12.85|0
1742804100000|2025-03-24 08:15:00|14.33|12.83|14.49|12.99|14.49|12.99|14.33|12.83|0
1742804400000|2025-03-24 08:20:00|14.5|13|14.43|12.93|14.56|13.06|14.4|12.9|0
1742804700000|2025-03-24 08:25:00|14.44|12.94|14.39|12.89|14.46|12.96|14.39|12.89|0
1742805000000|2025-03-24 08:30:00|14.42|12.92|14.94|13.44|16.18|14.68|14.36|12.86|0
1742805300000|2025-03-24 08:35:00|14.95|13.45|14.9|13.4|14.96|13.46|14.89|13.39|0
1742805600000|2025-03-24 08:40:00|14.89|13.39|14.93|13.43|14.94|13.44|14.85|13.35|0
1742805900000|2025-03-24 08:45:00|14.92|13.42|14.91|13.41|14.99|13.49|14.91|13.41|0
1742806200000|2025-03-24 08:50:00|14.9|13.4|14.87|13.37|14.93|13.43|14.86|13.36|0
1742806500000|2025-03-24 08:55:00|14.88|13.38|14.87|13.37|14.88|13.38|14.8|13.3|0
1742806800000|2025-03-24 09:00:00|14.86|13.36|14.91|13.41|14.96|13.46|14.85|13.35|0
1742807100000|2025-03-24 09:05:00|14.9|13.4|14.84|13.34|14.93|13.43|14.81|13.31|0
1742807400000|2025-03-24 09:10:00|14.83|13.33|14.72|13.22|14.85|13.35|14.72|13.22|0
1742807700000|2025-03-24 09:15:00|14.75|13.25|14.8|13.3|14.82|13.32|14.74|13.24|0
1742808000000|2025-03-24 09:20:00|14.79|13.29|14.88|13.38|14.89|13.39|14.78|13.28|0
1742808300000|2025-03-24 09:25:00|14.87|13.37|14.95|13.45|14.99|13.49|14.87|13.37|0
1742808600000|2025-03-24 09:30:00|14.96|13.46|15.16|13.66|15.16|13.66|14.95|13.45|0
1742808900000|2025-03-24 09:35:00|15.15|13.65|15.13|13.63|15.18|13.68|15.09|13.59|0
1742809200000|2025-03-24 09:40:00|15.12|13.62|15.09|13.59|15.12|13.62|15.07|13.57|0
1742809500000|2025-03-24 09:45:00|15.08|13.58|15.15|13.2|15.2|13.59|14.95|13.19|0
1742809800000|2025-03-24 09:50:00|15.17|13.22|15.2|13.25|15.26|13.31|15.16|13.21|0
1742810100000|2025-03-24 09:55:00|15.21|13.26|15.31|13.21|15.32|13.28|15.21|13.17|0
1742810400000|2025-03-24 10:00:00|15.33|13.23|15.35|13.25|15.38|13.28|15.29|13.19|0
1742810700000|2025-03-24 10:05:00|15.36|13.26|15.29|13.19|15.36|13.26|15.27|13.17|0
1742811000000|2025-03-24 10:10:00|15.28|13.18|15.32|13.22|15.35|13.25|15.27|13.17|0
1742811300000|2025-03-24 10:15:00|15.31|13.21|15.2|13.1|15.33|13.23|15.19|13.09|0
1742811600000|2025-03-24 10:20:00|15.19|13.09|15.15|13.05|15.19|13.09|15.1|13|0
1742811900000|2025-03-24 10:25:00|15.16|13.06|15.09|12.99|15.16|13.06|15.08|12.98|0
1742812200000|2025-03-24 10:30:00|15.08|12.98|15.01|12.91|15.09|12.99|14.97|12.87|0
1742812500000|2025-03-24 10:35:00|15|12.9|14.93|12.83|15.02|12.92|14.93|12.83|0
1742812800000|2025-03-24 10:40:00|14.94|12.84|14.93|12.83|14.98|12.88|14.93|12.83|0
1742813100000|2025-03-24 10:45:00|14.94|12.84|15.02|12.92|15.03|12.93|14.94|12.84|0
1742813400000|2025-03-24 10:50:00|15.01|12.91|14.98|12.88|15.01|12.91|14.97|12.87|0
1742813700000|2025-03-24 10:55:00|14.99|12.89|15.01|12.91|15.02|12.92|14.99|12.89|0
1742814000000|2025-03-24 11:00:00|15.03|12.93|15.01|12.91|15.04|12.94|14.93|12.83|0
1742814300000|2025-03-24 11:05:00|15|12.9|14.96|12.86|15.07|12.97|14.96|12.86|0
1742814600000|2025-03-24 11:10:00|14.95|12.85|14.8|12.7|14.97|12.87|14.76|12.66|0
1742814900000|2025-03-24 11:15:00|14.82|12.72|14.55|13.05|14.93|13.13|14.54|12.7|0
1742815200000|2025-03-24 11:20:00|14.54|13.04|14.6|13.1|14.61|13.11|14.5|13|0
1742815500000|2025-03-24 11:25:00|14.59|13.09|14.58|13.08|14.65|13.15|14.54|13.04|0
1742815800000|2025-03-24 11:30:00|14.57|13.07|14.66|13.16|14.67|13.17|14.57|13.07|0
1742816100000|2025-03-24 11:35:00|14.65|13.15|14.55|13.05|14.68|13.18|14.55|13.05|0
1742816400000|2025-03-24 11:40:00|14.56|13.06|14.61|13.11|14.62|13.12|14.52|13.02|0
1742816700000|2025-03-24 11:45:00|14.62|13.12|14.5|13|14.62|13.12|14.46|12.96|0
1742817000000|2025-03-24 11:50:00|14.49|12.99|14.53|13.03|14.54|13.04|14.49|12.99|0
1742817300000|2025-03-24 11:55:00|14.54|13.04|14.58|13.08|14.59|13.09|14.49|12.99|0
1742817600000|2025-03-24 12:00:00|14.57|13.07|14.55|13.05|14.61|13.11|14.51|13.01|0
1742817900000|2025-03-24 12:05:00|14.56|13.06|14.53|13.03|14.56|13.06|14.5|13|0
1742818200000|2025-03-24 12:10:00|14.52|13.02|14.61|13.11|14.63|13.13|14.52|13.02|0
1742818500000|2025-03-24 12:15:00|14.62|13.12|14.7|13.2|14.7|13.2|14.58|13.08|0
1742818800000|2025-03-24 12:20:00|14.69|13.19|14.57|13.07|14.71|13.21|14.56|13.06|0
1742819100000|2025-03-24 12:25:00|14.56|13.06|14.53|13.03|14.57|13.07|14.51|13.01|0
1742819400000|2025-03-24 12:30:00|14.5|13|14.48|12.98|14.53|13.03|14.44|12.94|0
1742819700000|2025-03-24 12:35:00|14.49|12.99|14.48|12.98|14.53|13.03|14.46|12.96|0
1742820000000|2025-03-24 12:40:00|14.49|12.99|14.44|12.94|14.51|13.01|14.42|12.92|0
1742820300000|2025-03-24 12:45:00|14.45|12.95|14.45|12.95|14.52|13.02|14.42|12.92|0
1742820600000|2025-03-24 12:50:00|14.46|12.96|14.44|12.94|14.49|12.99|14.43|12.93|0
1742820900000|2025-03-24 12:55:00|14.45|12.95|14.47|12.97|14.55|13.05|14.45|12.95|0
1742821200000|2025-03-24 13:00:00|14.46|12.96|14.41|12.91|14.49|12.99|14.4|12.9|0
1742821500000|2025-03-24 13:05:00|14.42|12.92|14.4|12.9|14.42|12.92|14.39|12.89|0
1742821800000|2025-03-24 13:10:00|14.39|12.89|14.43|12.93|14.46|12.96|14.35|12.85|0
1742822100000|2025-03-24 13:15:00|14.45|12.95|14.47|12.97|14.52|13.02|14.42|12.92|0
1742822400000|2025-03-24 13:20:00|14.46|12.96|14.53|13.03|14.53|13.03|14.43|12.93|0
1742822700000|2025-03-24 13:25:00|15.08|12.48|15.16|12.56|15.18|12.58|15.03|12.43|0
1742823000000|2025-03-24 13:30:00|14.61|13.11|14.58|13.08|14.85|13.35|14.54|13.04|0
1742823300000|2025-03-24 13:35:00|14.59|13.09|14.23|12.73|14.59|13.09|14.17|12.67|0
1742823600000|2025-03-24 13:40:00|14.21|12.71|14.15|12.65|14.27|12.77|14.06|12.56|0
1742823900000|2025-03-24 13:45:00|14.18|12.68|13.9|12.4|14.62|13.12|13.9|12.4|0
1742824200000|2025-03-24 13:50:00|13.89|12.39|13.87|12.37|13.96|12.46|13.81|12.31|0
1742824500000|2025-03-24 13:55:00|13.86|12.36|13.84|12.34|13.88|12.38|13.75|12.25|0
1742824800000|2025-03-24 14:00:00|13.81|12.31|13.9|12.4|13.93|12.43|13.77|12.27|0
1742825100000|2025-03-24 14:05:00|13.89|12.39|14.04|12.54|14.1|12.6|13.87|12.37|0
1742825400000|2025-03-24 14:10:00|14.05|12.55|13.79|12.29|14.06|12.56|13.79|12.29|0
1742825700000|2025-03-24 14:15:00|13.8|12.3|13.73|12.23|13.83|12.33|13.71|12.21|0
1742826000000|2025-03-24 14:20:00|13.72|12.22|13.65|12.15|13.77|12.27|13.63|12.13|0
1742826300000|2025-03-24 14:25:00|13.66|12.16|13.71|12.21|13.79|12.29|13.61|12.11|0
1742826600000|2025-03-24 14:30:00|13.72|12.22|13.76|12.26|13.83|12.33|13.66|12.16|0
1742826900000|2025-03-24 14:35:00|13.75|12.25|13.84|12.34|13.86|12.36|13.68|12.18|0
1742827200000|2025-03-24 14:40:00|13.85|12.35|13.81|12.31|13.85|12.35|13.73|12.23|0
1742827500000|2025-03-24 14:45:00|13.79|12.29|13.53|12.03|13.81|12.31|13.52|12.02|0
1742827800000|2025-03-24 14:50:00|13.54|12.04|13.52|12.02|13.57|12.07|13.5|12|0
1742828100000|2025-03-24 14:55:00|13.53|12.03|13.54|12.04|13.6|12.1|13.51|12.01|0
1742828400000|2025-03-24 15:00:00|13.52|12.02|13.3|11.8|13.65|12.15|13.29|11.79|0
1742828700000|2025-03-24 15:05:00|13.31|11.81|13.23|11.73|13.31|11.81|13.17|11.67|0
1742829000000|2025-03-24 15:10:00|13.22|11.72|13.23|11.73|13.27|11.77|13.18|11.68|0
1742829300000|2025-03-24 15:15:00|13.22|11.72|13.2|11.7|13.25|11.75|13.16|11.66|0
1742829600000|2025-03-24 15:20:00|13.19|11.69|13.27|11.77|13.46|11.96|13.19|11.69|0
1742829900000|2025-03-24 15:25:00|13.26|11.76|13.3|11.8|13.38|11.88|13.26|11.76|0
1742830200000|2025-03-24 15:30:00|13.29|11.79|13.33|11.83|13.4|11.9|13.29|11.79|0
1742830500000|2025-03-24 15:35:00|13.32|11.82|13.45|11.95|13.46|11.96|13.26|11.76|0
1742830800000|2025-03-24 15:40:00|13.44|11.94|13.41|11.91|13.48|11.98|13.39|11.89|0
1742831100000|2025-03-24 15:45:00|13.42|11.92|13.45|11.95|13.46|11.96|13.33|11.83|0
1742831400000|2025-03-24 15:50:00|13.44|11.94|13.25|11.75|13.44|11.94|13.24|11.74|0
1742831700000|2025-03-24 15:55:00|13.24|11.74|13.22|11.72|13.27|11.77|13.21|11.71|0
1742832000000|2025-03-24 16:00:00|13.24|11.74|13.19|11.69|13.27|11.77|13.17|11.67|0
1742832300000|2025-03-24 16:05:00|13.18|11.68|13|11.5|13.2|11.7|12.96|11.46|0
1742832600000|2025-03-24 16:10:00|13.02|11.52|13.02|11.52|13.07|11.57|12.98|11.48|0
1742832900000|2025-03-24 16:15:00|13.01|11.51|13.15|11.65|13.16|11.66|12.99|11.49|0
1742833200000|2025-03-24 16:20:00|13.14|11.64|12.89|11.39|13.16|11.66|12.89|11.39|0
1742833500000|2025-03-24 16:25:00|12.9|11.4|13.2|11.7|13.21|11.71|12.9|11.4|0
1742833800000|2025-03-24 16:30:00|13.21|11.71|13.22|11.72|13.33|11.83|12.86|11.36|0
1742834100000|2025-03-24 16:35:00|13.2|11.7|13.31|11.81|13.33|11.83|13.17|11.67|0
1742834400000|2025-03-24 16:40:00|13.32|11.82|13.29|11.79|13.45|11.95|13.28|11.78|0
1742834700000|2025-03-24 16:45:00|13.3|11.8|13.24|11.74|13.3|11.8|13.19|11.69|0
1742835000000|2025-03-24 16:50:00|13.25|11.75|13.27|11.77|13.31|11.81|13.19|11.69|0
1742835300000|2025-03-24 16:55:00|13.26|11.76|13.32|11.82|13.39|11.89|13.26|11.76|0
1742835600000|2025-03-24 17:00:00|13.33|11.83|13.41|11.91|13.43|11.93|13.3|11.8|0
1742835900000|2025-03-24 17:05:00|13.42|11.92|13.45|11.95|13.45|11.95|13.33|11.83|0
1742836200000|2025-03-24 17:10:00|13.44|11.94|13.51|12.01|13.53|12.03|13.4|11.9|0
1742836500000|2025-03-24 17:15:00|13.52|12.02|13.48|11.98|13.53|12.03|13.38|11.88|0
1742836800000|2025-03-24 17:20:00|13.49|11.99|13.48|11.98|13.55|12.05|13.41|11.91|0
1742837100000|2025-03-24 17:25:00|13.47|11.97|13.35|11.85|13.49|11.99|13.34|11.84|0
1742837400000|2025-03-24 17:30:00|13.34|11.84|13.29|11.79|13.35|11.85|13.24|11.74|0
1742837700000|2025-03-24 17:35:00|13.3|11.8|13.26|11.76|13.38|11.88|13.23|11.73|0
1742838000000|2025-03-24 17:40:00|13.28|11.78|13.36|11.86|13.4|11.9|13.25|11.75|0
1742838300000|2025-03-24 17:45:00|13.35|11.85|13.06|11.56|13.38|11.88|13.04|11.54|0
1742838600000|2025-03-24 17:50:00|13.05|11.55|13.08|11.58|13.12|11.62|12.98|11.48|0
1742838900000|2025-03-24 17:55:00|13.06|11.56|13.06|11.56|13.17|11.67|13.05|11.55|0
1742839200000|2025-03-24 18:00:00|13.08|11.58|13.34|11.84|13.42|11.92|13.04|11.54|0
1742839500000|2025-03-24 18:05:00|13.35|11.85|13.23|11.73|13.35|11.85|13.1|11.6|0
1742839800000|2025-03-24 18:10:00|13.24|11.74|13.31|11.81|13.32|11.82|13.23|11.73|0
1742840100000|2025-03-24 18:15:00|13.3|11.8|13.28|11.78|13.34|11.84|13.19|11.69|0
1742840400000|2025-03-24 18:20:00|13.3|11.8|13.31|11.81|13.36|11.86|13.24|11.74|0
1742840700000|2025-03-24 18:25:00|13.33|11.83|13.04|11.54|13.39|11.89|13.01|11.51|0
1742841000000|2025-03-24 18:30:00|13.03|11.53|13.1|11.6|13.16|11.66|13.03|11.53|0
1742841300000|2025-03-24 18:35:00|13.11|11.61|12.88|11.38|13.15|11.65|12.81|11.31|0
1742841600000|2025-03-24 18:40:00|12.85|11.35|12.87|11.37|13.17|11.67|12.82|11.32|0
1742841900000|2025-03-24 18:45:00|12.86|11.36|12.87|11.37|13.12|11.62|12.85|11.35|0
1742842200000|2025-03-24 18:50:00|12.86|11.36|12.69|11.19|12.92|11.42|12.67|11.17|0
1742842500000|2025-03-24 18:55:00|12.7|11.2|12.67|11.17|12.74|11.24|12.66|11.16|0
1742842800000|2025-03-24 19:00:00|12.68|11.18|12.59|11.09|12.72|11.22|12.59|11.09|0
1742843100000|2025-03-24 19:05:00|12.58|11.08|12.59|11.09|12.6|11.1|12.5|11|0
1742843400000|2025-03-24 19:10:00|12.6|11.1|12.63|11.13|12.65|11.15|12.57|11.07|0
1742843700000|2025-03-24 19:15:00|12.62|11.12|12.53|11.03|12.63|11.13|12.51|11.01|0
1742844000000|2025-03-24 19:20:00|12.55|11.05|12.49|10.99|12.59|11.09|12.49|10.99|0
1742844300000|2025-03-24 19:25:00|12.48|10.98|12.57|11.07|12.6|11.1|12.47|10.97|0
1742844600000|2025-03-24 19:30:00|12.55|11.05|12.54|11.04|12.6|11.1|12.5|11|0
1742844900000|2025-03-24 19:35:00|12.55|11.05|12.52|11.02|12.59|11.09|12.5|11|0
1742845200000|2025-03-24 19:40:00|12.51|11.01|12.47|10.97|12.55|11.05|12.43|10.93|0
1742845500000|2025-03-24 19:45:00|12.46|10.96|12.35|10.85|12.61|11.11|12.28|10.78|0
1742845800000|2025-03-24 19:50:00|12.29|10.79|12.17|10.67|12.4|10.9|12.13|10.63|0
1742846100000|2025-03-24 19:55:00|12.12|10.62|12.49|10.99|12.49|10.99|12.12|10.62|0
1742846400000|2025-03-24 20:00:00|12.46|10.96|12.47|10.97|12.48|10.98|12.36|10.86|0
1742846700000|2025-03-24 20:05:00|12.48|10.98|12.4|10.9|12.48|10.98|12.39|10.89|0
1742847000000|2025-03-24 20:10:00|12.39|10.89|12.38|10.88|12.43|10.93|12.35|10.85|0
1742847300000|2025-03-24 20:15:00|12.37|10.87|12.33|10.83|12.38|10.88|12.3|10.8|0
1742847600000|2025-03-24 20:20:00|12.32|10.82|12.34|10.84|12.36|10.86|12.32|10.82|0
1742847900000|2025-03-24 20:25:00|12.35|10.85|12.4|10.9|12.4|10.9|12.34|10.84|0
1742848200000|2025-03-24 20:30:00|12.39|10.89|12.44|10.94|12.44|10.94|12.36|10.86|0
1742848500000|2025-03-24 20:35:00|12.43|10.93|12.43|10.93|12.44|10.94|12.43|10.93|0
1742849100000|2025-03-24 20:45:00|12.44|10.94|12.42|10.92|12.46|10.96|12.42|10.92|0
1742849400000|2025-03-24 20:50:00|12.43|10.93|12.48|10.98|12.49|10.99|12.43|10.93|0
1742849700000|2025-03-24 20:55:00|12.9|10.56|12.94|10.59|12.94|10.59|12.9|10.56|0
1742850000000|2025-03-24 21:00:00|12.92|10.57|12.92|10.57|12.94|10.59|12.92|10.57|0
1742850300000|2025-03-24 21:05:00|12.93|10.58|12.92|10.57|12.93|10.58|12.9|10.56|0
1742850600000|2025-03-24 21:10:00|12.93|10.58|12.93|10.58|12.93|10.58|12.91|10.56|0
1742850900000|2025-03-24 21:15:00|12.92|10.57|12.92|10.57|12.93|10.58|12.91|10.56|0
1742851500000|2025-03-24 21:25:00|12.91||12.91||12.91||12.91||0
1742851800000|2025-03-24 21:30:00||10.56||10.56||10.56||10.56|0
1742852400000|2025-03-24 21:40:00|12.9|10.55|12.91|10.56|12.91|10.56|12.9|10.55|0
1742852700000|2025-03-24 21:45:00|12.9|10.55|12.9|10.55|12.9|10.55|12.9|10.55|0
1742853000000|2025-03-24 21:50:00|12.89|10.54|12.89|10.55|12.89|10.55|12.89|10.54|0
1742853300000|2025-03-24 21:55:00|12.9|10.54|12.88|10.54|12.9|10.55|12.88|10.54|0
1742853600000|2025-03-24 22:00:00|12.89|10.55|12.87|10.53|12.89|10.55|12.85|10.51|0
1742853900000|2025-03-24 22:05:00|12.88|10.52|12.92|10.57|12.92|10.57|12.86|10.52|0
1742854200000|2025-03-24 22:10:00|12.91|10.56|12.96|10.61|13|10.64|12.9|10.56|0
1742854500000|2025-03-24 22:15:00|12.97|10.62|12.98|10.62|12.99|10.63|12.97|10.61|0
1742854800000|2025-03-24 22:20:00|12.97|10.61|12.99|10.63|13|10.64|12.97|10.61|0
1742855100000|2025-03-24 22:25:00|12.98|10.62|13.03|10.66|13.04|10.67|12.98|10.62|0
1742855400000|2025-03-24 22:30:00|13.01|10.64|12.96|10.6|13.02|10.65|12.95|10.6|0
1742855700000|2025-03-24 22:35:00|12.95|10.59|12.97|10.61|12.98|10.62|12.94|10.59|0
1742856000000|2025-03-24 22:40:00|12.96|10.6|12.96|10.6|12.98|10.62|12.95|10.59|0
1742856300000|2025-03-24 22:45:00|12.95|10.59|13|10.64|13|10.64|12.95|10.59|0
1742856600000|2025-03-24 22:50:00|13.04|10.67|13|10.64|13.04|10.67|13|10.64|0
1742856900000|2025-03-24 22:55:00|13.01|10.63|13|10.63|13.01|10.63|13|10.63|0
1742857200000|2025-03-24 23:00:00|13.01|10.64|12.98|10.62|13.02|10.65|12.94|10.59|0
1742857500000|2025-03-24 23:05:00|12.97|10.61|13|10.63|13.03|10.66|12.96|10.61|0
1742857800000|2025-03-24 23:10:00|13.01|10.64|12.99|10.63|13.01|10.65|12.99|10.63|0
1742858100000|2025-03-24 23:15:00|12.98|10.62|12.99|10.63|13|10.64|12.97|10.62|0
1742858400000|2025-03-24 23:20:00|13|10.64|12.99|10.63|13|10.64|12.99|10.63|0
1742858700000|2025-03-24 23:25:00|13|10.64|12.99|10.63|13.01|10.64|12.99|10.63|0
1742859000000|2025-03-24 23:30:00|12.97|10.61|12.93|10.58|12.99|10.63|12.92|10.57|0
1742859300000|2025-03-24 23:35:00|12.92|10.57|12.9|10.55|12.93|10.58|12.89|10.54|0
1742859600000|2025-03-24 23:40:00|12.91|10.57|12.86|10.52|12.91|10.57|12.85|10.51|0
1742859900000|2025-03-24 23:45:00|12.88|10.53|12.88|10.54|12.89|10.55|12.86|10.52|0
1742860200000|2025-03-24 23:50:00|12.87|10.53|12.9|10.55|12.9|10.56|12.87|10.53|0
1742860500000|2025-03-24 23:55:00|12.91|10.56|12.95|10.59|12.95|10.59|12.89|10.55|0
1742860800000|2025-03-25 00:00:00|12.94|10.58|12.95|10.6|12.97|10.61|12.89|10.55|0
1742861100000|2025-03-25 00:05:00|12.96|10.61|12.99|10.63|13.04|10.67|12.93|10.58|0
1742861400000|2025-03-25 00:10:00|12.98|10.62|13.01|10.64|13.02|10.65|12.97|10.61|0
1742861700000|2025-03-25 00:15:00|13.02|10.65|12.5|11|13.02|11.17|12.49|10.64|0
1742862000000|2025-03-25 00:20:00|12.48|10.98|12.52|11.02|12.55|11.05|12.48|10.98|0
1742862300000|2025-03-25 00:25:00|12.51|11.01|12.54|11.04|12.55|11.05|12.51|11.01|0
1742862600000|2025-03-25 00:30:00|12.55|11.05|12.52|11.02|12.56|11.06|12.51|11.01|0
1742862900000|2025-03-25 00:35:00|12.53|11.03|12.54|11.04|12.57|11.07|12.53|11.03|0
1742863200000|2025-03-25 00:40:00|12.55|11.05|12.57|11.07|12.57|11.07|12.55|11.05|0
1742863500000|2025-03-25 00:45:00|12.56|11.06|12.51|11.01|12.56|11.06|12.51|11.01|0
1742863800000|2025-03-25 00:50:00|12.5|11|12.44|10.94|12.5|11|12.43|10.93|0
1742864100000|2025-03-25 00:55:00|12.45|10.95|12.41|10.91|12.46|10.96|12.4|10.9|0
1742864400000|2025-03-25 01:00:00|12.42|10.92|12.44|10.94|12.47|10.97|12.42|10.92|0
1742864700000|2025-03-25 01:05:00|12.45|10.95|12.46|10.96|12.47|10.97|12.43|10.93|0
1742865000000|2025-03-25 01:10:00|12.45|10.95|12.38|10.88|12.46|10.96|12.34|10.84|0
1742865300000|2025-03-25 01:15:00|12.39|10.89|12.38|10.88|12.43|10.93|12.38|10.88|0
1742865600000|2025-03-25 01:20:00|12.39|10.89|12.37|10.87|12.39|10.89|12.35|10.85|0
1742865900000|2025-03-25 01:25:00|12.36|10.86|12.4|10.9|12.41|10.91|12.36|10.86|0
1742866200000|2025-03-25 01:30:00|12.41|10.91|12.42|10.92|12.45|10.95|12.4|10.9|0
1742866500000|2025-03-25 01:35:00|12.43|10.93|12.36|10.86|12.44|10.94|12.36|10.86|0
1742866800000|2025-03-25 01:40:00|12.35|10.85|12.35|10.85|12.38|10.88|12.34|10.84|0
1742867100000|2025-03-25 01:45:00|12.34|10.84|12.35|10.85|12.37|10.87|12.34|10.84|0
1742867400000|2025-03-25 01:50:00|12.36|10.86|12.38|10.88|12.4|10.9|12.34|10.84|0
1742867700000|2025-03-25 01:55:00|12.39|10.89|12.42|10.92|12.43|10.93|12.37|10.87|0
1742868000000|2025-03-25 02:00:00|12.44|10.94|12.52|11.02|12.54|11.04|12.43|10.93|0
1742868300000|2025-03-25 02:05:00|12.53|11.03|12.55|11.05|12.57|11.07|12.52|11.02|0
1742868600000|2025-03-25 02:10:00|12.56|11.06|12.56|11.06|12.57|11.07|12.55|11.05|0
1742868900000|2025-03-25 02:15:00|12.55|11.05|12.56|11.06|12.58|11.08|12.55|11.05|0
1742869200000|2025-03-25 02:20:00|12.57|11.07|12.54|11.04|12.57|11.07|12.52|11.02|0
1742869500000|2025-03-25 02:25:00|12.53|11.03|12.51|11.01|12.54|11.04|12.51|11.01|0
1742869800000|2025-03-25 02:30:00|12.52|11.02|12.52|11.02|12.55|11.05|12.51|11.01|0
1742870100000|2025-03-25 02:35:00|12.51|11.01|12.5|11|12.52|11.02|12.5|11|0
1742870400000|2025-03-25 02:40:00|12.51|11.01|12.53|11.03|12.54|11.04|12.5|11|0
1742870700000|2025-03-25 02:45:00|12.52|11.02|12.56|11.06|12.59|11.09|12.52|11.02|0
1742871000000|2025-03-25 02:50:00|12.57|11.07|12.54|11.04|12.57|11.07|12.53|11.03|0
1742871300000|2025-03-25 02:55:00|12.53|11.03|12.53|11.03|12.55|11.05|12.52|11.02|0
1742871600000|2025-03-25 03:00:00|12.52|11.02|12.53|11.03|12.53|11.03|12.52|11.02|0
1742871900000|2025-03-25 03:05:00|12.52|11.02|12.52|11.02|12.53|11.03|12.51|11.01|0
1742872200000|2025-03-25 03:10:00|12.53|11.03|12.5|11|12.53|11.03|12.49|10.99|0
1742872500000|2025-03-25 03:15:00|12.51|11.01|12.58|11.08|12.59|11.09|12.51|11.01|0
1742872800000|2025-03-25 03:20:00|12.57|11.07|12.58|11.08|12.58|11.08|12.56|11.06|0
1742873100000|2025-03-25 03:25:00|12.59|11.09|12.59|11.09|12.6|11.1|12.58|11.08|0
1742873400000|2025-03-25 03:30:00|12.6|11.1|12.59|11.09|12.63|11.13|12.58|11.08|0
1742873700000|2025-03-25 03:35:00|12.58|11.08|12.57|11.07|12.59|11.09|12.57|11.07|0
1742874000000|2025-03-25 03:40:00|12.58|11.08|12.59|11.09|12.6|11.1|12.58|11.08|0
1742874300000|2025-03-25 03:45:00|12.6|11.1|12.61|11.11|12.62|11.12|12.6|11.1|0
1742874600000|2025-03-25 03:50:00|12.6|11.1|12.61|11.11|12.63|11.13|12.6|11.1|0
1742874900000|2025-03-25 03:55:00|12.6|11.1|12.59|11.09|12.62|11.12|12.59|11.09|0
1742875200000|2025-03-25 04:00:00|12.6|11.1|12.6|11.1|12.62|11.12|12.58|11.08|0
1742875500000|2025-03-25 04:05:00|12.61|11.11|12.61|11.11|12.62|11.12|12.6|11.1|0
1742875800000|2025-03-25 04:10:00|12.6|11.1|12.62|11.12|12.62|11.12|12.6|11.1|0
1742876100000|2025-03-25 04:15:00|12.63|11.13|12.63|11.13|12.64|11.14|12.62|11.12|0
1742876400000|2025-03-25 04:20:00|12.62|11.12|12.61|11.11|12.63|11.13|12.61|11.11|0
1742876700000|2025-03-25 04:25:00|12.62|11.12|12.63|11.13|12.64|11.14|12.61|11.11|0
1742877000000|2025-03-25 04:30:00|12.62|11.12|12.62|11.12|12.64|11.14|12.62|11.12|0
1742877300000|2025-03-25 04:35:00|12.63|11.13|12.6|11.1|12.63|11.13|12.6|11.1|0
1742877600000|2025-03-25 04:40:00|12.61|11.11|12.6|11.1|12.61|11.11|12.58|11.08|0
1742877900000|2025-03-25 04:45:00|12.61|11.11|12.61|11.11|12.61|11.11|12.6|11.1|0
1742878200000|2025-03-25 04:50:00|12.6|11.1|12.6|11.1|12.61|11.11|12.6|11.1|0
1742878500000|2025-03-25 04:55:00|12.61|11.11|12.61|11.11|12.61|11.11|12.6|11.1|0
1742878800000|2025-03-25 05:00:00|12.62|11.12|12.62|11.12|12.64|11.14|12.61|11.11|0
1742879100000|2025-03-25 05:05:00|12.63|11.13|12.59|11.09|12.64|11.14|12.59|11.09|0
1742879400000|2025-03-25 05:10:00|12.6|11.1|12.58|11.08|12.61|11.11|12.57|11.07|0
1742879700000|2025-03-25 05:15:00|12.57|11.07|12.56|11.06|12.57|11.07|12.56|11.06|0
1742880000000|2025-03-25 05:20:00|12.57|11.07|12.58|11.08|12.59|11.09|12.56|11.06|0
1742880300000|2025-03-25 05:25:00|12.57|11.07|12.57|11.07|12.59|11.09|12.56|11.06|0
1742880600000|2025-03-25 05:30:00|12.58|11.08|11.6|10.1|12.81|11.31|11.6|10.1|0
1742880900000|2025-03-25 05:35:00|11.61|10.11|11.61|10.11|11.62|10.12|11.61|10.11|0
1742881200000|2025-03-25 05:40:00|11.6|10.1|11.61|10.11|11.61|10.11|11.6|10.1|0
1742881500000|2025-03-25 05:45:00|11.6|10.1|11.59|10.09|11.6|10.1|11.58|10.08|0
1742881800000|2025-03-25 05:50:00|11.58|10.08|11.59|10.09|11.59|10.09|11.58|10.08|0
1742882100000|2025-03-25 05:55:00|11.58|10.08|11.59|10.09|11.59|10.09|11.58|10.08|0
1742882400000|2025-03-25 06:00:00|11.58|10.08|11.59|10.09|11.6|10.1|11.58|10.08|0
1742882700000|2025-03-25 06:05:00|11.58|10.08|11.6|10.1|11.61|10.11|11.58|10.08|0
1742883000000|2025-03-25 06:10:00|11.61|10.11|11.6|10.1|11.62|10.12|11.59|10.09|0
1742883300000|2025-03-25 06:15:00|11.59|10.09|11.63|10.13|11.64|10.14|11.59|10.09|0
1742883600000|2025-03-25 06:20:00|11.62|10.12|11.62|10.12|11.63|10.13|11.6|10.1|0
1742883900000|2025-03-25 06:25:00|11.63|10.13|11.63|10.13|11.64|10.14|11.63|10.13|0
1742884200000|2025-03-25 06:30:00|11.64|10.14|11.6|10.1|11.67|10.17|11.59|10.09|0
1742884500000|2025-03-25 06:35:00|11.59|10.09|11.6|10.1|11.63|10.13|11.59|10.09|0
1742884800000|2025-03-25 06:40:00|11.61|10.11|11.61|10.11|11.62|10.12|11.6|10.1|0
1742885100000|2025-03-25 06:45:00|11.6|10.1|11.62|10.12|11.62|10.12|11.6|10.1|0
1742885400000|2025-03-25 06:50:00|11.61|10.11|11.59|10.09|11.61|10.11|11.59|10.09|0
1742885700000|2025-03-25 06:55:00|11.58|10.08|11.52|10.02|11.58|10.08|11.52|10.02|0
1742886000000|2025-03-25 07:00:00|11.53|10.03|11.46|9.96|11.54|10.04|11.46|9.96|0
1742886300000|2025-03-25 07:05:00|11.45|9.95|11.4|9.9|11.45|9.95|11.37|9.87|0
1742886600000|2025-03-25 07:10:00|11.41|9.91|11.39|9.89|11.42|9.92|11.38|9.88|0
1742886900000|2025-03-25 07:15:00|11.38|9.88|11.4|9.9|11.41|9.91|11.37|9.87|0
1742887200000|2025-03-25 07:20:00|11.39|9.89|11.42|9.92|11.44|9.94|11.39|9.89|0
1742887500000|2025-03-25 07:25:00|11.43|9.93|11.43|9.93|11.44|9.94|11.42|9.92|0
1742887800000|2025-03-25 07:30:00|11.44|9.94|11.49|9.99|11.49|9.99|11.43|9.93|0
1742888100000|2025-03-25 07:35:00|11.5|10|11.5|10|11.52|10.02|11.5|10|0
1742888400000|2025-03-25 07:40:00|11.49|9.99|11.53|10.03|11.53|10.03|11.48|9.98|0
1742888700000|2025-03-25 07:45:00|11.54|10.04|11.53|10.03|11.56|10.06|11.52|10.02|0
1742889000000|2025-03-25 07:50:00|11.52|10.02|11.52|10.02|11.54|10.04|11.5|10|0
1742889300000|2025-03-25 07:55:00|11.51|10.01|11.58|10.08|11.58|10.08|11.51|10.01|0
1742889600000|2025-03-25 08:00:00|11.56|10.06|11.51|10.01|11.56|10.06|11.5|10|0
1742889900000|2025-03-25 08:05:00|11.5|10|12.16|10.66|12.19|10.69|11.49|9.99|0
1742890200000|2025-03-25 08:10:00|12.17|10.67|12.19|10.69|12.2|10.7|12.11|10.61|0
1742890500000|2025-03-25 08:15:00|12.2|10.7|12.29|10.79|12.31|10.81|12.2|10.7|0
1742890800000|2025-03-25 08:20:00|12.28|10.78|12.19|10.69|12.28|10.78|12.18|10.68|0
1742891100000|2025-03-25 08:25:00|12.18|10.68|12.24|10.74|12.24|10.74|12.16|10.66|0
1742891400000|2025-03-25 08:30:00|12.25|10.75|12.25|10.75|12.29|10.79|12.2|10.7|0
1742891700000|2025-03-25 08:35:00|12.24|10.74|12.17|10.67|12.25|10.75|12.16|10.66|0
1742892000000|2025-03-25 08:40:00|12.18|10.68|12.17|10.67|12.22|10.72|12.16|10.66|0
1742892300000|2025-03-25 08:45:00|12.18|10.68|12.16|10.66|12.21|10.71|12.14|10.64|0
1742892600000|2025-03-25 08:50:00|12.15|10.65|12.12|10.62|12.15|10.65|12.11|10.61|0
1742892900000|2025-03-25 08:55:00|12.13|10.63|12.03|10.53|12.19|10.69|11.82|10.32|0
1742893200000|2025-03-25 09:00:00|12.02|10.52|12.03|10.53|12.07|10.57|12|10.5|0
1742893500000|2025-03-25 09:05:00|12.02|10.52|12.12|10.62|12.12|10.62|11.99|10.49|0
1742893800000|2025-03-25 09:10:00|12.1|10.6|12.07|10.57|12.1|10.6|12.06|10.56|0
1742894100000|2025-03-25 09:15:00|12.08|10.58|12.06|10.56|12.09|10.59|12.03|10.53|0
1742894400000|2025-03-25 09:20:00|12.07|10.57|12.03|10.53|12.07|10.57|12|10.5|0
1742894700000|2025-03-25 09:25:00|12.02|10.52|12|10.5|12.05|10.55|11.96|10.46|0
1742895000000|2025-03-25 09:30:00|12.01|10.51|11.95|10.45|12.01|10.51|11.93|10.43|0
1742895300000|2025-03-25 09:35:00|11.94|10.44|11.91|10.41|11.94|10.44|11.89|10.39|0
1742895600000|2025-03-25 09:40:00|11.92|10.42|11.89|10.39|11.95|10.45|11.88|10.38|0
1742895900000|2025-03-25 09:45:00|11.88|10.38|11.86|10.36|11.9|10.4|11.83|10.33|0
1742896200000|2025-03-25 09:50:00|11.87|10.37|11.85|10.35|11.89|10.39|11.83|10.33|0
1742896500000|2025-03-25 09:55:00|11.86|10.36|11.83|10.33|11.86|10.36|11.83|10.33|0
1742896800000|2025-03-25 10:00:00|11.84|10.34|11.88|10.38|11.88|10.38|11.8|10.3|0
1742897100000|2025-03-25 10:05:00|11.87|10.37|11.94|10.44|11.95|10.45|11.87|10.37|0
1742897400000|2025-03-25 10:10:00|11.95|10.45|11.9|10.4|12.01|10.51|11.9|10.4|0
1742897700000|2025-03-25 10:15:00|11.89|10.39|11.78|10.28|11.89|10.39|11.78|10.28|0
1742898000000|2025-03-25 10:20:00|11.74|10.24|11.73|10.23|11.78|10.28|11.66|10.16|0
1742898300000|2025-03-25 10:25:00|11.72|10.22|11.71|10.21|11.73|10.23|11.69|10.19|0
1742898600000|2025-03-25 10:30:00|11.7|10.2|11.71|10.21|11.72|10.22|11.68|10.18|0
1742898900000|2025-03-25 10:35:00|11.72|10.22|11.71|10.21|11.74|10.24|11.7|10.2|0
1742899200000|2025-03-25 10:40:00|11.7|10.2|11.63|10.13|11.72|10.22|11.62|10.12|0
1742899500000|2025-03-25 10:45:00|11.62|10.12|11.61|10.11|11.64|10.14|11.57|10.07|0
1742899800000|2025-03-25 10:50:00|11.62|10.12|11.62|10.12|11.64|10.14|11.59|10.09|0
1742900100000|2025-03-25 10:55:00|11.63|10.13|11.59|10.09|11.65|10.15|11.58|10.08|0
1742900400000|2025-03-25 11:00:00|11.58|10.08|11.72|10.22|11.86|10.36|11.48|9.98|0
1742900700000|2025-03-25 11:05:00|11.73|10.23|11.83|10.33|11.83|10.33|11.71|10.21|0
1742901000000|2025-03-25 11:10:00|11.8|10.3|11.75|10.25|11.82|10.32|11.73|10.23|0
1742901300000|2025-03-25 11:15:00|11.76|10.26|11.73|10.23|11.79|10.29|11.69|10.19|0
1742901600000|2025-03-25 11:20:00|11.72|10.22|11.73|10.23|11.73|10.23|11.7|10.2|0
1742901900000|2025-03-25 11:25:00|11.72|10.22|11.66|10.16|11.74|10.24|11.66|10.16|0
1742902200000|2025-03-25 11:30:00|11.65|10.15|11.18|9.68|11.69|10.19|11.17|9.67|0
1742902500000|2025-03-25 11:35:00|11.19|9.69|11.19|9.69|11.22|9.72|11.16|9.66|0
1742902800000|2025-03-25 11:40:00|11.18|9.68|11.14|9.64|11.18|9.68|11.12|9.62|0
1742903100000|2025-03-25 11:45:00|11.13|9.63|11.06|9.56|11.14|9.64|11.06|9.56|0
1742903400000|2025-03-25 11:50:00|11.07|9.57|11.04|9.54|11.09|9.59|11.04|9.54|0
1742903700000|2025-03-25 11:55:00|11.03|9.53|10.98|9.48|11.03|9.53|10.95|9.45|0
1742904000000|2025-03-25 12:00:00|10.96|9.46|10.96|9.46|10.99|9.49|10.93|9.43|0
1742904300000|2025-03-25 12:05:00|10.97|9.47|10.99|9.49|10.99|9.49|10.95|9.45|0
1742904600000|2025-03-25 12:10:00|10.97|9.47|11.19|9.69|11.2|9.7|10.96|9.46|0
1742904900000|2025-03-25 12:15:00|11.2|9.7|11.22|9.72|11.24|9.74|11.19|9.69|0
1742905200000|2025-03-25 12:20:00|11.23|9.73|11.2|9.7|11.25|9.75|11.19|9.69|0
1742905500000|2025-03-25 12:25:00|11.19|9.69|11.16|9.66|11.21|9.71|11.15|9.65|0
1742905800000|2025-03-25 12:30:00|11.15|9.65|11.04|9.54|11.16|9.66|11.04|9.54|0
1742906100000|2025-03-25 12:35:00|11.05|9.55|11.08|9.58|11.09|9.59|11.03|9.53|0
1742906400000|2025-03-25 12:40:00|11.06|9.56|11.11|9.61|11.12|9.62|11.06|9.56|0
1742906700000|2025-03-25 12:45:00|11.12|9.62|11.11|9.61|11.12|9.62|11.09|9.59|0
1742907000000|2025-03-25 12:50:00|11.1|9.6|11.21|9.71|11.22|9.72|11.1|9.6|0
1742907300000|2025-03-25 12:55:00|11.22|9.72|11.24|9.74|11.26|9.76|11.22|9.72|0
1742907600000|2025-03-25 13:00:00|11.25|9.75|11.17|9.67|11.27|9.77|11.15|9.65|0
1742907900000|2025-03-25 13:05:00|11.16|9.66|11.12|9.62|11.18|9.68|11.12|9.62|0
1742908200000|2025-03-25 13:10:00|11.13|9.63|11.11|9.61|11.13|9.63|11.06|9.56|0
1742908500000|2025-03-25 13:15:00|11.12|9.62|11.12|9.62|11.12|9.62|11.07|9.57|0
1742908800000|2025-03-25 13:20:00|11.13|9.63|11.08|9.58|11.13|9.63|11.06|9.56|0
1742909100000|2025-03-25 13:25:00|11.36|9.29|11.56|9.46|11.63|9.52|11.36|9.29|0
1742909400000|2025-03-25 13:30:00|11.26|9.76|10.99|9.49|11.27|9.77|10.93|9.43|0
1742909700000|2025-03-25 13:35:00|11|9.5|11.15|9.65|11.27|9.77|10.96|9.46|0
1742910000000|2025-03-25 13:40:00|11.16|9.66|11.2|9.7|11.33|9.83|11.07|9.57|0
1742910300000|2025-03-25 13:45:00|11.19|9.69|11.35|9.85|11.35|9.85|11.16|9.66|0
1742910600000|2025-03-25 13:50:00|11.38|9.88|11.2|9.7|11.42|9.92|11.16|9.66|0
1742910900000|2025-03-25 13:55:00|11.21|9.71|11.21|9.71|11.25|9.75|11.1|9.6|0
1742911200000|2025-03-25 14:00:00|11.23|9.73|11.44|9.94|11.54|10.04|11.18|9.68|0
1742911500000|2025-03-25 14:05:00|11.43|9.93|11.38|9.88|11.43|9.93|11.23|9.73|0
1742911800000|2025-03-25 14:10:00|11.4|9.9|11.32|9.82|11.41|9.91|11.22|9.72|0
1742912100000|2025-03-25 14:15:00|11.33|9.83|11.3|9.8|11.35|9.85|11.19|9.69|0
1742912400000|2025-03-25 14:20:00|11.29|9.79|11.09|9.59|11.33|9.83|11.08|9.58|0
1742912700000|2025-03-25 14:25:00|11.1|9.6|10.99|9.49|11.2|9.7|10.99|9.49|0
1742913000000|2025-03-25 14:30:00|10.98|9.48|11.03|9.53|11.11|9.61|10.97|9.47|0
1742913300000|2025-03-25 14:35:00|11.02|9.52|10.92|9.42|11.02|9.52|10.91|9.41|0
1742913600000|2025-03-25 14:40:00|10.93|9.43|10.89|9.39|11.1|9.6|10.87|9.37|0
1742913900000|2025-03-25 14:45:00|10.9|9.4|10.95|9.45|10.96|9.46|10.89|9.39|0
1742914200000|2025-03-25 14:50:00|10.93|9.43|10.93|9.43|10.97|9.47|10.83|9.33|0
1742914500000|2025-03-25 14:55:00|10.92|9.42|10.95|9.45|11.02|9.52|10.88|9.38|0
1742914800000|2025-03-25 15:00:00|10.96|9.46|10.96|9.46|10.98|9.48|10.89|9.39|0
1742915100000|2025-03-25 15:05:00|10.95|9.45|10.92|9.42|10.96|9.46|10.89|9.39|0
1742915400000|2025-03-25 15:10:00|10.91|9.41|10.96|9.46|11|9.5|10.9|9.4|0
1742915700000|2025-03-25 15:15:00|10.97|9.47|11.12|9.62|11.12|9.62|10.88|9.38|0
1742916000000|2025-03-25 15:20:00|11.4|9.9|11.38|9.88|11.47|9.97|11.37|9.87|0
1742916300000|2025-03-25 15:25:00|11.37|9.87|11.44|9.94|11.44|9.94|11.36|9.86|0
1742916600000|2025-03-25 15:30:00|11.43|9.93|11.49|9.99|11.54|10.04|11.42|9.92|0
1742916900000|2025-03-25 15:35:00|11.48|9.98|11.51|10.01|11.55|10.05|11.48|9.98|0
1742917200000|2025-03-25 15:40:00|11.52|10.02|11.48|9.98|11.56|10.06|11.48|9.98|0
1742917500000|2025-03-25 15:45:00|11.49|9.99|11.59|10.09|11.6|10.1|11.47|9.97|0
1742917800000|2025-03-25 15:50:00|11.61|10.11|11.6|10.1|11.61|10.11|11.44|9.94|0
1742918100000|2025-03-25 15:55:00|11.61|10.11|11.61|10.11|11.68|10.18|11.56|10.06|0
1742918400000|2025-03-25 16:00:00|11.62|10.12|11.63|10.13|11.67|10.17|11.55|10.05|0
1742918700000|2025-03-25 16:05:00|11.64|10.14|11.57|10.07|11.69|10.19|11.51|10.01|0
1742919000000|2025-03-25 16:10:00|11.58|10.08|11.55|10.05|11.62|10.12|11.53|10.03|0
1742919300000|2025-03-25 16:15:00|11.57|10.07|11.67|10.17|11.71|10.21|11.56|10.06|0
1742919600000|2025-03-25 16:20:00|11.68|10.18|11.57|10.07|11.68|10.18|11.54|10.04|0
1742919900000|2025-03-25 16:25:00|11.58|10.08|11.67|10.17|11.68|10.18|11.56|10.06|0
1742920200000|2025-03-25 16:30:00|11.66|10.16|11.72|10.22|11.77|10.27|11.6|10.1|0
1742920500000|2025-03-25 16:35:00|11.71|10.21|11.69|10.19|11.73|10.23|11.66|10.16|0
1742920800000|2025-03-25 16:40:00|11.7|10.2|11.6|10.1|11.71|10.21|11.57|10.07|0
1742921100000|2025-03-25 16:45:00|11.59|10.09|11.6|10.1|11.66|10.16|11.56|10.06|0
1742921400000|2025-03-25 16:50:00|11.61|10.11|11.5|10|11.64|10.14|11.49|9.99|0
1742921700000|2025-03-25 16:55:00|11.51|10.01|11.53|10.03|11.59|10.09|11.48|9.98|0
1742922000000|2025-03-25 17:00:00|11.52|10.02|11.42|9.92|11.52|10.02|11.41|9.91|0
1742922300000|2025-03-25 17:05:00|11.41|9.91|11.35|9.85|11.45|9.95|11.34|9.84|0
1742922600000|2025-03-25 17:10:00|11.36|9.86|11.39|9.89|11.54|10.04|11.34|9.84|0
1742922900000|2025-03-25 17:15:00|11.38|9.88|11.5|10|11.53|10.03|11.38|9.88|0
1742923200000|2025-03-25 17:20:00|11.51|10.01|11.56|10.06|11.59|10.09|11.47|9.97|0
1742923500000|2025-03-25 17:25:00|11.59|10.09|11.67|10.17|11.73|10.23|11.58|10.08|0
1742923800000|2025-03-25 17:30:00|11.68|10.18|11.61|10.11|11.68|10.18|11.59|10.09|0
1742924100000|2025-03-25 17:35:00|11.62|10.12|11.59|10.09|11.64|10.14|11.37|9.87|0
1742924400000|2025-03-25 17:40:00|11.58|10.08|11.51|10.01|11.61|10.11|11.48|9.98|0
1742924700000|2025-03-25 17:45:00|11.52|10.02|11.62|10.12|11.63|10.13|11.52|10.02|0
1742925000000|2025-03-25 17:50:00|11.61|10.11|11.58|10.08|11.67|10.17|11.57|10.07|0
1742925300000|2025-03-25 17:55:00|11.59|10.09|11.65|10.15|11.66|10.16|11.54|10.04|0
1742925600000|2025-03-25 18:00:00|11.66|10.16|11.64|10.14|11.7|10.2|11.6|10.1|0
1742925900000|2025-03-25 18:05:00|11.65|10.15|11.58|10.08|11.75|10.25|11.56|10.06|0
1742926200000|2025-03-25 18:10:00|11.59|10.09|11.48|9.98|11.59|10.09|11.48|9.98|0
1742926500000|2025-03-25 18:15:00|11.47|9.97|11.48|9.98|11.59|10.09|11.45|9.95|0
1742926800000|2025-03-25 18:20:00|11.47|9.97|11.49|9.99|11.49|9.99|11.41|9.91|0
1742927100000|2025-03-25 18:25:00|11.5|10|11.58|10.08|11.62|10.12|11.49|9.99|0
1742927400000|2025-03-25 18:30:00|11.55|10.05|11.53|10.03|11.66|10.16|11.51|10.01|0
1742927700000|2025-03-25 18:35:00|11.52|10.02|11.6|10.1|11.63|10.13|11.49|9.99|0
1742928000000|2025-03-25 18:40:00|11.59|10.09|11.63|10.13|11.71|10.21|11.59|10.09|0
1742928300000|2025-03-25 18:45:00|11.64|10.14|11.71|10.21|11.71|10.21|11.59|10.09|0
1742928600000|2025-03-25 18:50:00|11.72|10.22|11.66|10.16|11.77|10.27|11.63|10.13|0
1742928900000|2025-03-25 18:55:00|11.65|10.15|11.7|10.2|11.7|10.2|11.62|10.12|0
1742929200000|2025-03-25 19:00:00|11.69|10.19|11.57|10.07|11.7|10.2|11.56|10.06|0
1742929500000|2025-03-25 19:05:00|11.58|10.08|11.53|10.03|11.61|10.11|11.51|10.01|0
1742929800000|2025-03-25 19:10:00|11.52|10.02|11.62|10.12|11.67|10.17|11.49|9.99|0
1742930100000|2025-03-25 19:15:00|11.63|10.13|11.57|10.07|11.65|10.15|11.55|10.05|0
1742930400000|2025-03-25 19:20:00|11.56|10.06|11.53|10.03|11.6|10.1|11.52|10.02|0
1742930700000|2025-03-25 19:25:00|11.52|10.02|11.63|10.13|11.63|10.13|11.52|10.02|0
1742931000000|2025-03-25 19:30:00|11.62|10.12|11.5|10|11.62|10.12|11.47|9.97|0
1742931300000|2025-03-25 19:35:00|11.53|10.03|11.5|10|11.71|10.21|11.39|9.89|0
1742931600000|2025-03-25 19:40:00|11.49|9.99|11.4|9.9|11.5|10|11.39|9.89|0
1742931900000|2025-03-25 19:45:00|11.39|9.89|11.28|9.78|11.54|10.04|11.27|9.77|0
1742932200000|2025-03-25 19:50:00|11.31|9.81|11.3|9.8|11.47|9.97|11.24|9.74|0
1742932500000|2025-03-25 19:55:00|11.27|9.77|11.26|9.76|11.38|9.88|11.23|9.73|0
1742932800000|2025-03-25 20:00:00|11.24|9.74|11.19|9.69|11.25|9.75|11.18|9.68|0
1742933100000|2025-03-25 20:05:00|11.2|9.7|11.2|9.7|11.21|9.71|11.16|9.66|0
1742933400000|2025-03-25 20:10:00|11.19|9.69|11.2|9.7|11.22|9.72|11.18|9.68|0
1742933700000|2025-03-25 20:15:00|11.19|9.69|11.17|9.67|11.2|9.7|11.16|9.66|0
1742934000000|2025-03-25 20:20:00|11.19|9.69|11.17|9.67|11.2|9.7|11.17|9.67|0
1742934300000|2025-03-25 20:25:00|11.18|9.68|11.13|9.63|11.18|9.68|11.13|9.63|0
1742934600000|2025-03-25 20:30:00|11.14|9.64|11.12|9.62|11.14|9.64|11.12|9.62|0
1742934900000|2025-03-25 20:35:00|11.11|9.61|11.09|9.59|11.12|9.62|11.09|9.59|0
1742935200000|2025-03-25 20:40:00|11.1|9.6|11.11|9.61|11.11|9.61|11.1|9.6|0
1742935500000|2025-03-25 20:45:00|11.1|9.6|11.12|9.62|11.12|9.62|11.09|9.59|0
1742935800000|2025-03-25 20:50:00|11.11|9.61|11.11|9.61|11.12|9.62|11.1|9.6|0
1742936100000|2025-03-25 20:55:00|11.4|9.33|11.38|9.31|11.42|9.34|11.37|9.3|0
1742936400000|2025-03-25 21:00:00|11.39|9.32|11.38|9.31|11.39|9.32|11.38|9.31|0
1742936700000|2025-03-25 21:05:00|11.37|9.3|11.38|9.31|11.38|9.31|11.37|9.3|0
1742937000000|2025-03-25 21:10:00|11.37|9.3|11.38|9.31|11.38|9.31|11.37|9.3|0
1742937300000|2025-03-25 21:15:00|11.37|9.3|11.38|9.31|11.38|9.31|11.36|9.3|0
1742937600000|2025-03-25 21:20:00|11.37|9.3|11.35|9.29|11.37|9.31|11.34|9.28|0
1742937900000|2025-03-25 21:25:00|11.36||11.36||11.36||11.36||0
1742938200000|2025-03-25 21:30:00|11.35||11.35||11.36||11.35||0
1742938500000|2025-03-25 21:35:00|11.36|9.3|11.36|9.29|11.36|9.3|11.36|9.29|0
1742938800000|2025-03-25 21:40:00||9.3||9.3||9.3||9.3|0
1742939100000|2025-03-25 21:45:00|11.37|9.29|11.36|9.3|11.37|9.3|11.36|9.29|0
1742939400000|2025-03-25 21:50:00|11.37||11.36||11.37||11.36||0
1742939700000|2025-03-25 21:55:00|11.37|9.31|11.37|9.3|11.38|9.31|11.37|9.3|0
1742940000000|2025-03-25 22:00:00|11.36|9.29|11.37|9.3|11.39|9.32|11.33|9.27|0
1742940300000|2025-03-25 22:05:00|11.36|9.29|11.32|9.26|11.39|9.32|11.29|9.24|0
1742940600000|2025-03-25 22:10:00|11.31|9.25|11.35|9.28|11.35|9.28|11.26|9.21|0
1742940900000|2025-03-25 22:15:00|11.34|9.27|11.35|9.29|11.37|9.3|11.33|9.27|0
1742941200000|2025-03-25 22:20:00|11.36|9.3|11.36|9.3|11.37|9.3|11.35|9.28|0
1742941500000|2025-03-25 22:25:00|11.37|9.29|11.38|9.31|11.39|9.32|11.36|9.29|0
1742941800000|2025-03-25 22:30:00|11.39|9.32|11.4|9.33|11.4|9.33|11.38|9.31|0
1742942100000|2025-03-25 22:35:00|11.41|9.34|11.42|9.34|11.42|9.34|11.39|9.32|0
1742942400000|2025-03-25 22:40:00|11.43|9.35|11.42|9.35|11.45|9.37|11.41|9.34|0
1742942700000|2025-03-25 22:45:00|11.43|9.36|11.4|9.33|11.44|9.36|11.4|9.32|0
1742943000000|2025-03-25 22:50:00|11.39|9.32|11.4|9.32|11.4|9.33|11.38|9.31|0
1742943300000|2025-03-25 22:55:00|11.39|9.33|11.4|9.33|11.4|9.33|11.39|9.32|0
1742943600000|2025-03-25 23:00:00|11.39|9.32|11.37|9.3|11.4|9.33|11.35|9.29|0
1742943900000|2025-03-25 23:05:00|11.36|9.29|11.36|9.29|11.38|9.31|11.36|9.29|0
1742944200000|2025-03-25 23:10:00|11.37|9.3|11.37|9.31|11.38|9.31|11.37|9.3|0
1742944500000|2025-03-25 23:15:00|11.36|9.3|11.38|9.31|11.38|9.31|11.36|9.3|0
1742944800000|2025-03-25 23:20:00|11.39|9.32|11.38|9.31|11.4|9.32|11.37|9.3|0
1742945100000|2025-03-25 23:25:00|11.37|9.3|11.35|9.29|11.38|9.31|11.35|9.29|0
1742945400000|2025-03-25 23:30:00|11.37|9.3|11.36|9.29|11.39|9.32|11.34|9.28|0
1742945700000|2025-03-25 23:35:00|11.37|9.3|11.31|9.26|11.37|9.3|11.31|9.26|0
1742946000000|2025-03-25 23:40:00|11.32|9.27|11.29|9.24|11.33|9.27|11.29|9.24|0
1742946300000|2025-03-25 23:45:00|11.3|9.25|11.27|9.22|11.31|9.25|11.25|9.2|0
1742946600000|2025-03-25 23:50:00|11.28|9.23|11.29|9.24|11.3|9.24|11.26|9.22|0
1742946900000|2025-03-25 23:55:00|11.3|9.25|11.3|9.25|11.32|9.26|11.3|9.24|0
1742947200000|2025-03-26 00:00:00|11.31|9.26|11.37|9.3|11.38|9.31|11.3|9.25|0
1742947500000|2025-03-26 00:05:00|11.36|9.29|11.35|9.29|11.37|9.3|11.34|9.27|0
1742947800000|2025-03-26 00:10:00|11.34|9.28|11.33|9.27|11.36|9.29|11.33|9.27|0
1742948100000|2025-03-26 00:15:00|11.32|9.26|11.05|9.55|11.33|9.56|11.02|9.26|0
1742948400000|2025-03-26 00:20:00|11.06|9.56|11.04|9.54|11.06|9.56|11.02|9.52|0
1742948700000|2025-03-26 00:25:00|11.03|9.53|11.04|9.54|11.05|9.55|11.03|9.53|0
1742949000000|2025-03-26 00:30:00|11.03|9.53|10.96|9.46|11.05|9.55|10.96|9.46|0
1742949300000|2025-03-26 00:35:00|10.95|9.45|10.93|9.43|10.97|9.47|10.93|9.43|0
1742949600000|2025-03-26 00:40:00|10.94|9.44|10.92|9.42|10.94|9.44|10.9|9.4|0
1742949900000|2025-03-26 00:45:00|10.93|9.43|10.95|9.45|10.95|9.45|10.93|9.43|0
1742950200000|2025-03-26 00:50:00|10.96|9.46|10.95|9.45|10.96|9.46|10.95|9.45|0
1742950500000|2025-03-26 00:55:00|10.94|9.44|10.96|9.46|10.98|9.48|10.94|9.44|0
1742950800000|2025-03-26 01:00:00|10.97|9.47|11|9.5|11|9.5|10.97|9.47|0
1742951100000|2025-03-26 01:05:00|10.99|9.49|11.02|9.52|11.04|9.54|10.99|9.49|0
1742951400000|2025-03-26 01:10:00|11.01|9.51|11|9.5|11.01|9.51|10.99|9.49|0
1742951700000|2025-03-26 01:15:00|10.99|9.49|11|9.5|11.02|9.52|10.98|9.48|0
1742952000000|2025-03-26 01:20:00|11.01|9.51|11.02|9.52|11.04|9.54|11|9.5|0
1742952300000|2025-03-26 01:25:00|11.01|9.51|11.05|9.55|11.06|9.56|11.01|9.51|0
1742952600000|2025-03-26 01:30:00|11.04|9.54|11.06|9.56|11.07|9.57|11.04|9.54|0
1742952900000|2025-03-26 01:35:00|11.05|9.55|11.05|9.55|11.06|9.56|11.04|9.54|0
1742953200000|2025-03-26 01:40:00|11.06|9.56|11.05|9.55|11.06|9.56|11.04|9.54|0
1742953500000|2025-03-26 01:45:00|11.04|9.54|11.33|9.83|11.35|9.85|11.04|9.54|0
1742953800000|2025-03-26 01:50:00|11.34|9.84|11.32|9.82|11.37|9.87|11.32|9.82|0
1742954100000|2025-03-26 01:55:00|11.33|9.83|11.34|9.84|11.36|9.86|11.33|9.83|0
1742954400000|2025-03-26 02:00:00|11.33|9.83|11.36|9.86|11.37|9.87|11.33|9.83|0
1742954700000|2025-03-26 02:05:00|11.37|9.87|11.36|9.86|11.39|9.89|11.36|9.86|0
1742955000000|2025-03-26 02:10:00|11.37|9.87|11.39|9.89|11.39|9.89|11.36|9.86|0
1742955300000|2025-03-26 02:15:00|11.4|9.9|11.39|9.89|11.42|9.92|11.39|9.89|0
1742955600000|2025-03-26 02:20:00|11.4|9.9|11.53|10.03|11.53|10.03|11.39|9.89|0
1742955900000|2025-03-26 02:25:00|11.54|10.04|11.53|10.03|11.56|10.06|11.51|10.01|0
1742956200000|2025-03-26 02:30:00|11.52|10.02|11.52|10.02|11.54|10.04|11.51|10.01|0
1742956500000|2025-03-26 02:35:00|11.53|10.03|11.51|10.01|11.53|10.03|11.5|10|0
1742956800000|2025-03-26 02:40:00|11.5|10|11.49|9.99|11.51|10.01|11.48|9.98|0
1742957100000|2025-03-26 02:45:00|11.48|9.98|11.45|9.95|11.49|9.99|11.45|9.95|0
1742957400000|2025-03-26 02:50:00|11.46|9.96|11.44|9.94|11.46|9.96|11.42|9.92|0
1742957700000|2025-03-26 02:55:00|11.45|9.95|11.43|9.93|11.45|9.95|11.42|9.92|0
1742958000000|2025-03-26 03:00:00|11.44|9.94|11.44|9.94|11.45|9.95|11.43|9.93|0
1742958300000|2025-03-26 03:05:00|11.43|9.93|11.43|9.93|11.44|9.94|11.42|9.92|0
1742958600000|2025-03-26 03:10:00|11.44|9.94|11.46|9.96|11.47|9.97|11.43|9.93|0
1742958900000|2025-03-26 03:15:00|11.47|9.97|11.46|9.96|11.47|9.97|11.45|9.95|0
1742959200000|2025-03-26 03:20:00|11.45|9.95|11.46|9.96|11.46|9.96|11.45|9.95|0
1742959500000|2025-03-26 03:25:00|11.45|9.95|11.47|9.97|11.47|9.97|11.45|9.95|0
1742959800000|2025-03-26 03:30:00|11.49|9.99|11.49|9.99|11.51|10.01|11.48|9.98|0
1742960100000|2025-03-26 03:35:00|11.5|10|11.52|10.02|11.54|10.04|11.49|9.99|0
1742960400000|2025-03-26 03:40:00|11.53|10.03|11.53|10.03|11.53|10.03|11.51|10.01|0
1742960700000|2025-03-26 03:45:00|11.54|10.04|11.52|10.02|11.57|10.07|11.51|10.01|0
1742961000000|2025-03-26 03:50:00|11.51|10.01|11.51|10.01|11.51|10.01|11.5|10|0
1742961300000|2025-03-26 03:55:00|11.5|10|11.49|9.99|11.51|10.01|11.49|9.99|0
1742961600000|2025-03-26 04:00:00|11.48|9.98|11.51|10.01|11.51|10.01|11.48|9.98|0
1742961900000|2025-03-26 04:05:00|11.5|10|11.49|9.99|11.51|10.01|11.49|9.99|0
1742962200000|2025-03-26 04:10:00|11.48|9.98|11.5|10|11.51|10.01|11.48|9.98|0
1742962500000|2025-03-26 04:15:00|11.51|10.01|11.5|10|11.51|10.01|11.49|9.99|0
1742962800000|2025-03-26 04:20:00|11.49|9.99|11.52|10.02|11.52|10.02|11.49|9.99|0
1742963100000|2025-03-26 04:25:00|11.51|10.01|11.51|10.01|11.52|10.02|11.5|10|0
1742963400000|2025-03-26 04:30:00|11.52|10.02|11.5|10|11.52|10.02|11.5|10|0
1742963700000|2025-03-26 04:35:00|11.49|9.99|11.48|9.98|11.49|9.99|11.48|9.98|0
1742964000000|2025-03-26 04:40:00|11.47|9.97|11.48|9.98|11.48|9.98|11.47|9.97|0
1742964300000|2025-03-26 04:45:00|11.47|9.97|11.49|9.99|11.5|10|11.47|9.97|0
1742964600000|2025-03-26 04:50:00|11.48|9.98|11.46|9.96|11.48|9.98|11.46|9.96|0
1742964900000|2025-03-26 04:55:00|11.47|9.97|11.45|9.95|11.47|9.97|11.45|9.95|0
1742965200000|2025-03-26 05:00:00|11.44|9.94|11.43|9.93|11.46|9.96|11.43|9.93|0
1742965500000|2025-03-26 05:05:00|11.44|9.94|11.42|9.92|11.44|9.94|11.42|9.92|0
1742965800000|2025-03-26 05:10:00|11.43|9.93|11.42|9.92|11.44|9.94|11.41|9.91|0
1742966100000|2025-03-26 05:15:00|11.41|9.91|11.41|9.91|11.42|9.92|11.41|9.91|0
1742966400000|2025-03-26 05:20:00|11.4|9.9|11.42|9.92|11.42|9.92|11.39|9.89|0
1742966700000|2025-03-26 05:25:00|11.43|9.93|11.46|9.96|11.47|9.97|11.43|9.93|0
1742967000000|2025-03-26 05:30:00|11.47|9.97|11.47|9.97|11.47|9.97|11.46|9.96|0
1742967300000|2025-03-26 05:35:00|11.46|9.96|11.49|9.99|11.49|9.99|11.46|9.96|0
1742967600000|2025-03-26 05:40:00|11.5|10|11.53|10.03|11.55|10.05|11.5|10|0
1742967900000|2025-03-26 05:45:00|11.54|10.04|11.58|10.08|11.59|10.09|11.52|10.02|0
1742968200000|2025-03-26 05:50:00|11.59|10.09|11.59|10.09|11.62|10.12|11.58|10.08|0
1742968500000|2025-03-26 05:55:00|11.6|10.1|11.65|10.15|11.65|10.15|11.6|10.1|0
1742968800000|2025-03-26 06:00:00|11.64|10.14|11.64|10.14|11.67|10.17|11.64|10.14|0
1742969100000|2025-03-26 06:05:00|11.63|10.13|11.63|10.13|11.63|10.13|11.61|10.11|0
1742969400000|2025-03-26 06:10:00|11.62|10.12|11.63|10.13|11.63|10.13|11.61|10.11|0
1742969700000|2025-03-26 06:15:00|11.64|10.14|11.63|10.13|11.64|10.14|11.62|10.12|0
1742970000000|2025-03-26 06:20:00|11.62|10.12|11.62|10.12|11.65|10.15|11.61|10.11|0
1742970300000|2025-03-26 06:25:00|11.63|10.13|11.69|10.19|11.69|10.19|11.6|10.1|0
1742970600000|2025-03-26 06:30:00|11.68|10.18|11.7|10.2|11.7|10.2|11.65|10.15|0
1742970900000|2025-03-26 06:35:00|11.69|10.19|11.65|10.15|11.69|10.19|11.64|10.14|0
1742971200000|2025-03-26 06:40:00|11.64|10.14|11.62|10.12|11.64|10.14|11.61|10.11|0
1742971500000|2025-03-26 06:45:00|11.61|10.11|11.63|10.13|11.63|10.13|11.6|10.1|0
1742971800000|2025-03-26 06:50:00|11.62|10.12|11.58|10.08|11.63|10.13|11.57|10.07|0
1742972100000|2025-03-26 06:55:00|11.57|10.07|11.55|10.05|11.58|10.08|11.54|10.04|0
1742972400000|2025-03-26 07:00:00|11.54|10.04|11.5|10|11.57|10.07|11.49|9.99|0
1742972700000|2025-03-26 07:05:00|11.51|10.01|11.5|10|11.52|10.02|11.49|9.99|0
1742973000000|2025-03-26 07:10:00|11.51|10.01|11.53|10.03|11.53|10.03|11.5|10|0
1742973300000|2025-03-26 07:15:00|11.52|10.02|11.43|9.93|11.52|10.02|11.42|9.92|0
1742973600000|2025-03-26 07:20:00|11.42|9.92|11.41|9.91|11.44|9.94|11.41|9.91|0
1742973900000|2025-03-26 07:25:00|11.4|9.9|11.37|9.87|11.41|9.91|11.37|9.87|0
1742974200000|2025-03-26 07:30:00|11.38|9.88|11.38|9.88|11.4|9.9|11.37|9.87|0
1742974500000|2025-03-26 07:35:00|11.39|9.89|11.36|9.86|11.39|9.89|11.34|9.84|0
1742974800000|2025-03-26 07:40:00|11.37|9.87|11.38|9.88|11.39|9.89|11.37|9.87|0
1742975100000|2025-03-26 07:45:00|11.37|9.87|11.39|9.89|11.41|9.91|11.36|9.86|0
1742975400000|2025-03-26 07:50:00|11.4|9.9|11.41|9.91|11.42|9.92|11.39|9.89|0
1742975700000|2025-03-26 07:55:00|11.42|9.92|11.49|9.99|11.5|10|11.4|9.9|0
1742976000000|2025-03-26 08:00:00|11.48|9.98|11.51|10.01|11.54|10.04|11.44|9.94|0
1742976300000|2025-03-26 08:05:00|11.52|10.02|11.55|10.05|11.61|10.11|11.51|10.01|0
1742976600000|2025-03-26 08:10:00|11.54|10.04|11.59|10.09|11.71|10.21|11.52|10.02|0
1742976900000|2025-03-26 08:15:00|11.58|10.08|11.67|10.17|11.69|10.19|11.56|10.06|0
1742977200000|2025-03-26 08:20:00|11.68|10.18|11.63|10.13|11.68|10.18|11.61|10.11|0
1742977500000|2025-03-26 08:25:00|11.62|10.12|11.59|10.09|11.62|10.12|11.56|10.06|0
1742977800000|2025-03-26 08:30:00|11.58|10.08|11.49|9.99|11.59|10.09|11.49|9.99|0
1742978100000|2025-03-26 08:35:00|11.5|10|11.54|10.04|11.54|10.04|11.49|9.99|0
1742978400000|2025-03-26 08:40:00|11.55|10.05|11.5|10|11.55|10.05|11.47|9.97|0
1742978700000|2025-03-26 08:45:00|11.51|10.01|11.62|10.12|11.64|10.14|11.5|10|0
1742979000000|2025-03-26 08:50:00|11.63|10.13|11.66|10.16|11.66|10.16|11.57|10.07|0
1742979300000|2025-03-26 08:55:00|11.65|10.15|11.63|10.13|11.65|10.15|11.6|10.1|0
1742979600000|2025-03-26 09:00:00|11.61|10.11|11.63|10.13|11.64|10.14|11.56|10.06|0
1742979900000|2025-03-26 09:05:00|11.64|10.14|11.56|10.06|11.67|10.17|11.54|10.04|0
1742980200000|2025-03-26 09:10:00|11.55|10.05|11.55|10.05|11.57|10.07|11.51|10.01|0
1742980500000|2025-03-26 09:15:00|11.56|10.06|11.64|10.14|11.64|10.14|11.53|10.03|0
1742980800000|2025-03-26 09:20:00|11.65|10.15|11.68|10.18|11.68|10.18|11.64|10.14|0
1742981100000|2025-03-26 09:25:00|11.67|10.17|11.63|10.13|11.68|10.18|11.61|10.11|0
1742981400000|2025-03-26 09:30:00|11.62|10.12|11.55|10.05|11.62|10.12|11.55|10.05|0
1742981700000|2025-03-26 09:35:00|11.56|10.06|11.59|10.09|11.59|10.09|11.55|10.05|0
1742982000000|2025-03-26 09:40:00|11.61|10.11|11.62|10.12|11.65|10.15|11.57|10.07|0
1742982300000|2025-03-26 09:45:00|11.63|10.13|11.61|10.11|11.69|10.19|11.61|10.11|0
1742982600000|2025-03-26 09:50:00|11.6|10.1|11.68|10.18|11.7|10.2|11.55|10.05|0
1742982900000|2025-03-26 09:55:00|11.69|10.19|11.73|10.23|11.74|10.24|11.68|10.18|0
1742983200000|2025-03-26 10:00:00|11.75|10.25|11.69|10.19|11.77|10.27|11.68|10.18|0
1742983500000|2025-03-26 10:05:00|11.7|10.2|11.88|10.38|11.88|10.38|11.65|10.15|0
1742983800000|2025-03-26 10:10:00|11.89|10.39|11.85|10.35|11.89|10.39|11.83|10.33|0
1742984100000|2025-03-26 10:15:00|11.84|10.34|11.78|10.28|11.85|10.35|11.76|10.26|0
1742984400000|2025-03-26 10:20:00|11.79|10.29|12.72|11.22|13.19|11.69|11.77|10.27|0
1742984700000|2025-03-26 10:25:00|12.71|11.21|12.73|11.23|12.77|11.27|12.71|11.21|0
1742985000000|2025-03-26 10:30:00|12.74|11.24|12.68|11.18|12.74|11.24|12.68|11.18|0
1742985300000|2025-03-26 10:35:00|12.69|11.19|12.6|11.1|12.7|11.2|12.59|11.09|0
1742985600000|2025-03-26 10:40:00|12.62|11.12|12.64|11.14|12.66|11.16|12.61|11.11|0
1742985900000|2025-03-26 10:45:00|12.65|11.15|12.6|11.1|12.65|11.15|12.59|11.09|0
1742986200000|2025-03-26 10:50:00|12.61|11.11|12.59|11.09|12.63|11.13|12.59|11.09|0
1742986500000|2025-03-26 10:55:00|12.58|11.08|12.5|11|12.59|11.09|12.5|11|0
1742986800000|2025-03-26 11:00:00|12.49|10.99|12.54|11.04|12.54|11.04|12.46|10.96|0
1742987100000|2025-03-26 11:05:00|12.53|11.03|12.58|11.08|12.59|11.09|12.52|11.02|0
1742987400000|2025-03-26 11:10:00|12.59|11.09|12.53|11.03|12.61|11.11|12.52|11.02|0
1742987700000|2025-03-26 11:15:00|12.52|11.02|12.57|11.07|12.58|11.08|12.51|11.01|0
1742988000000|2025-03-26 11:20:00|12.58|11.08|12.49|10.99|12.58|11.08|12.48|10.98|0
1742988300000|2025-03-26 11:25:00|12.48|10.98|12.48|10.98|12.5|11|12.45|10.95|0
1742988600000|2025-03-26 11:30:00|12.47|10.97|12.44|10.94|12.49|10.99|12.44|10.94|0
1742988900000|2025-03-26 11:35:00|12.43|10.93|12.39|10.89|12.44|10.94|12.37|10.87|0
1742989200000|2025-03-26 11:40:00|12.4|10.9|12.38|10.88|12.42|10.92|12.35|10.85|0
1742989500000|2025-03-26 11:45:00|12.37|10.87|12.35|10.85|12.37|10.87|12.35|10.85|0
1742989800000|2025-03-26 11:50:00|12.34|10.84|12.36|10.86|12.38|10.88|12.32|10.82|0
1742990100000|2025-03-26 11:55:00|12.37|10.87|12.38|10.88|12.39|10.89|12.36|10.86|0
1742990400000|2025-03-26 12:00:00|12.37|10.87|12.44|10.94|12.44|10.94|12.37|10.87|0
1742990700000|2025-03-26 12:05:00|12.43|10.93|12.43|10.93|12.46|10.96|12.42|10.92|0
1742991000000|2025-03-26 12:10:00|12.45|10.95|12.46|10.96|12.47|10.97|12.41|10.91|0
1742991300000|2025-03-26 12:15:00|12.45|10.95|12.47|10.97|12.51|11.01|12.45|10.95|0
1742991600000|2025-03-26 12:20:00|12.48|10.98|12.52|11.02|12.53|11.03|12.48|10.98|0
1742991900000|2025-03-26 12:25:00|12.51|11.01|12.5|11|12.52|11.02|12.48|10.98|0
1742992200000|2025-03-26 12:30:00|12.47|10.97|12.5|11|12.58|11.08|12.44|10.94|0
1742992500000|2025-03-26 12:35:00|12.51|11.01|12.48|10.98|12.54|11.04|12.48|10.98|0
1742992800000|2025-03-26 12:40:00|12.47|10.97|12.38|10.88|12.52|11.02|12.38|10.88|0
1742993100000|2025-03-26 12:45:00|12.37|10.87|12.3|10.8|12.38|10.88|12.28|10.78|0
1742993400000|2025-03-26 12:50:00|12.29|10.79|12.34|10.84|12.38|10.88|12.29|10.79|0
1742993700000|2025-03-26 12:55:00|12.33|10.83|12.47|10.97|12.5|11|12.18|10.68|0
1742994000000|2025-03-26 13:00:00|12.48|10.98|12.47|10.97|12.53|11.03|12.45|10.95|0
1742994300000|2025-03-26 13:05:00|12.48|10.98|12.45|10.95|12.54|11.04|12.41|10.91|0
1742994600000|2025-03-26 13:10:00|12.44|10.94|12.14|10.64|12.49|10.99|12.11|10.61|0
1742994900000|2025-03-26 13:15:00|12.15|10.65|12.26|10.76|12.27|10.77|12.14|10.64|0
1742995200000|2025-03-26 13:20:00|12.25|10.75|12.35|10.85|12.36|10.86|12.24|10.74|0
1742995500000|2025-03-26 13:25:00|12.77|10.44|12.76|10.44|12.86|10.52|12.72|10.41|0
1742995800000|2025-03-26 13:30:00|12.25|10.75|12.26|10.76|12.33|10.83|12.06|10.56|0
1742996100000|2025-03-26 13:35:00|12.25|10.75|11.98|10.48|12.25|10.75|11.95|10.45|0
1742996400000|2025-03-26 13:40:00|11.97|10.47|12.13|10.63|12.24|10.74|11.86|10.36|0
1742996700000|2025-03-26 13:45:00|12.12|10.62|12.41|10.91|12.45|10.95|12.09|10.59|0
1742997000000|2025-03-26 13:50:00|12.43|10.93|12.54|11.04|12.63|11.13|12.19|10.69|0
1742997300000|2025-03-26 13:55:00|12.53|11.03|12.93|11.43|12.94|11.44|12.53|11.03|0
1742997600000|2025-03-26 14:00:00|12.96|11.46|12.86|11.36|12.96|11.46|12.66|11.16|0
1742997900000|2025-03-26 14:05:00|12.87|11.37|12.92|11.42|13.03|11.53|12.74|11.24|0
1742998200000|2025-03-26 14:10:00|12.94|11.44|12.79|11.29|12.97|11.47|12.78|11.28|0
1742998500000|2025-03-26 14:15:00|12.75|11.25|13.02|11.52|13.02|11.52|12.73|11.23|0
1742998800000|2025-03-26 14:20:00|13.01|11.51|13.2|11.7|13.35|11.85|12.89|11.39|0
1742999100000|2025-03-26 14:25:00|13.21|11.71|13.06|11.56|13.23|11.73|13.04|11.54|0
1742999400000|2025-03-26 14:30:00|13.08|11.58|13.03|11.53|13.27|11.77|12.84|11.34|0
1742999700000|2025-03-26 14:35:00|13.02|11.52|13.02|11.52|13.06|11.56|12.93|11.43|0
1743000000000|2025-03-26 14:40:00|13.03|11.53|13|11.5|13.06|11.56|12.97|11.47|0
1743000300000|2025-03-26 14:45:00|13.01|11.51|13.19|11.69|13.2|11.7|13|11.5|0
1743000600000|2025-03-26 14:50:00|13.18|11.68|12.93|11.43|13.19|11.69|12.87|11.37|0
1743000900000|2025-03-26 14:55:00|12.94|11.44|13.01|11.51|13.08|11.58|12.92|11.42|0
1743001200000|2025-03-26 15:00:00|13|11.5|12.92|11.42|13.03|11.53|12.87|11.37|0
1743001500000|2025-03-26 15:05:00|12.94|11.44|12.91|11.41|12.98|11.48|12.89|11.39|0
1743001800000|2025-03-26 15:10:00|12.92|11.42|12.97|11.47|13.03|11.53|12.87|11.37|0
1743002100000|2025-03-26 15:15:00|12.96|11.46|13.04|11.54|13.08|11.58|12.96|11.46|0
1743002400000|2025-03-26 15:20:00|13.06|11.56|13.21|11.71|13.22|11.72|13.03|11.53|0
1743002700000|2025-03-26 15:25:00|13.22|11.72|13.45|11.95|13.52|12.02|13.16|11.66|0
1743003000000|2025-03-26 15:30:00|13.46|11.96|13.41|11.91|13.46|11.96|13.28|11.78|0
1743003300000|2025-03-26 15:35:00|13.39|11.89|13.35|11.85|13.41|11.91|13.34|11.84|0
1743003600000|2025-03-26 15:40:00|13.37|11.87|13.52|12.02|13.55|12.05|13.29|11.79|0
1743003900000|2025-03-26 15:45:00|13.53|12.03|13.65|12.15|13.72|12.22|13.51|12.01|0
1743004200000|2025-03-26 15:50:00|13.64|12.14|13.83|12.33|14|12.5|13.48|11.98|0
1743004500000|2025-03-26 15:55:00|13.84|12.34|13.92|12.42|14.15|12.65|13.58|12.08|0
1743004800000|2025-03-26 16:00:00|13.91|12.41|14|12.5|14.07|12.57|13.88|12.38|0
1743005100000|2025-03-26 16:05:00|14.01|12.51|13.95|12.45|14.02|12.52|13.8|12.3|0
1743005400000|2025-03-26 16:10:00|13.96|12.46|13.89|12.39|13.98|12.48|13.81|12.31|0
1743005700000|2025-03-26 16:15:00|13.9|12.4|14.02|12.52|14.04|12.54|13.9|12.4|0
1743006000000|2025-03-26 16:20:00|14|12.5|13.99|12.49|14.08|12.58|13.85|12.35|0
1743006300000|2025-03-26 16:25:00|13.98|12.48|14.12|12.62|14.16|12.66|13.9|12.4|0
1743006600000|2025-03-26 16:30:00|14.13|12.63|14.25|12.75|14.32|12.82|14.01|12.51|0
1743006900000|2025-03-26 16:35:00|14.26|12.76|14.32|12.82|14.32|12.82|14.09|12.59|0
1743007200000|2025-03-26 16:40:00|14.33|12.83|14.39|12.89|14.42|12.92|14.21|12.71|0
1743007500000|2025-03-26 16:45:00|14.38|12.88|14.2|12.7|14.43|12.93|14.19|12.69|0
1743007800000|2025-03-26 16:50:00|14.22|12.72|14.56|13.06|14.58|13.08|14.18|12.68|0
1743008100000|2025-03-26 16:55:00|14.57|13.07|14.74|13.24|14.81|13.31|14.55|13.05|0
1743008400000|2025-03-26 17:00:00|14.77|13.27|14.63|13.13|14.77|13.27|14.35|12.85|0
1743008700000|2025-03-26 17:05:00|14.64|13.14|14.53|13.03|14.67|13.17|14.53|13.03|0
1743009000000|2025-03-26 17:10:00|14.55|13.05|14.5|13|14.57|13.07|14.38|12.88|0
1743009300000|2025-03-26 17:15:00|14.51|13.01|14.79|13.29|14.86|13.36|14.49|12.99|0
1743009600000|2025-03-26 17:20:00|14.8|13.3|14.74|13.24|14.88|13.38|14.68|13.18|0
1743009900000|2025-03-26 17:25:00|14.73|13.23|14.84|13.34|14.93|13.43|14.7|13.2|0
1743010200000|2025-03-26 17:30:00|14.86|13.36|15.12|13.62|15.17|13.67|14.85|13.35|0
1743010500000|2025-03-26 17:35:00|15.13|13.63|15.2|13.7|15.36|13.86|14.57|13.07|0
1743010800000|2025-03-26 17:40:00|15.17|13.67|15.12|13.62|15.19|13.69|14.82|13.32|0
1743011100000|2025-03-26 17:45:00|15.11|13.61|15.19|13.69|15.26|13.76|14.97|13.47|0
1743011400000|2025-03-26 17:50:00|15.18|13.68|15.18|13.68|15.21|13.71|15.08|13.58|0
1743011700000|2025-03-26 17:55:00|15.19|13.69|15.32|13.82|15.32|13.82|15.14|13.64|0
1743012000000|2025-03-26 18:00:00|15.31|13.81|14.77|13.27|15.32|13.82|14.74|13.24|0
1743012300000|2025-03-26 18:05:00|14.76|13.26|14.67|13.17|14.88|13.38|14.66|13.16|0
1743012600000|2025-03-26 18:10:00|14.68|13.18|14.82|13.32|14.83|13.33|14.41|12.91|0
1743012900000|2025-03-26 18:15:00|14.83|13.33|14.45|12.95|14.83|13.33|14.35|12.85|0
1743013200000|2025-03-26 18:20:00|14.46|12.96|14.4|12.9|14.49|12.99|14.35|12.85|0
1743013500000|2025-03-26 18:25:00|14.41|12.91|14.36|12.86|14.47|12.97|14.27|12.77|0
1743013800000|2025-03-26 18:30:00|14.37|12.87|14.54|13.04|14.55|13.05|14.27|12.77|0
1743014100000|2025-03-26 18:35:00|14.55|13.05|14.57|13.07|14.6|13.1|14.48|12.98|0
1743014400000|2025-03-26 18:40:00|14.56|13.06|14.78|13.28|14.83|13.33|14.51|13.01|0
1743014700000|2025-03-26 18:45:00|14.77|13.27|14.99|13.49|15.14|13.64|14.7|13.2|0
1743015000000|2025-03-26 18:50:00|15|13.5|15.03|13.53|15.08|13.58|14.95|13.45|0
1743015300000|2025-03-26 18:55:00|15.01|13.51|15.1|13.6|15.14|13.64|14.59|13.09|0
1743015600000|2025-03-26 19:00:00|15.09|13.59|15.04|13.54|15.09|13.59|14.85|13.35|0
1743015900000|2025-03-26 19:05:00|15.05|13.55|15.11|13.61|15.15|13.65|14.99|13.49|0
1743016200000|2025-03-26 19:10:00|15.09|13.59|15.05|13.55|15.17|13.67|15.03|13.53|0
1743016500000|2025-03-26 19:15:00|15.06|13.56|14.78|13.28|15.09|13.59|14.74|13.24|0
1743016800000|2025-03-26 19:20:00|14.79|13.29|14.86|13.36|14.86|13.36|14.59|13.09|0
1743017100000|2025-03-26 19:25:00|14.88|13.38|14.96|13.46|14.97|13.47|14.73|13.23|0
1743017400000|2025-03-26 19:30:00|14.95|13.45|14.83|13.33|15|13.5|14.8|13.3|0
1743017700000|2025-03-26 19:35:00|14.82|13.32|14.87|13.37|14.96|13.46|14.79|13.29|0
1743018000000|2025-03-26 19:40:00|14.86|13.36|14.68|13.18|14.88|13.38|14.58|13.08|0
1743018300000|2025-03-26 19:45:00|14.69|13.19|14.48|12.98|14.78|13.28|14.47|12.97|0
1743018600000|2025-03-26 19:50:00|14.55|13.05|14.31|12.81|14.55|13.05|14.23|12.73|0
1743018900000|2025-03-26 19:55:00|14.34|12.84|14.5|13|14.57|13.07|14.32|12.82|0
1743019200000|2025-03-26 20:00:00|14.59|13.09|14.61|13.11|14.65|13.15|14.48|12.98|0
1743019500000|2025-03-26 20:05:00|14.6|13.1|14.22|12.72|14.91|13.41|14.2|12.7|0
1743019800000|2025-03-26 20:10:00|14.21|12.71|14.17|12.67|14.22|12.72|14.14|12.64|0
1743020100000|2025-03-26 20:15:00|14.18|12.68|14.18|12.68|14.25|12.75|14.18|12.68|0
1743020400000|2025-03-26 20:20:00|14.19|12.69|14.26|12.76|14.29|12.79|14.19|12.69|0
1743020700000|2025-03-26 20:25:00|14.27|12.77|14.31|12.81|14.34|12.84|14.27|12.77|0
1743021000000|2025-03-26 20:30:00|14.32|12.82|14.31|12.81|14.34|12.84|14.3|12.8|0
1743021300000|2025-03-26 20:35:00|14.32|12.82|14.3|12.8|14.38|12.88|14.3|12.8|0
1743021600000|2025-03-26 20:40:00|14.31|12.81|14.32|12.82|14.33|12.83|14.28|12.78|0
1743021900000|2025-03-26 20:45:00|14.31|12.81|14.26|12.76|14.32|12.82|14.25|12.75|0
1743022200000|2025-03-26 20:50:00|14.27|12.77|14.37|12.87|14.38|12.88|14.26|12.76|0
1743022500000|2025-03-26 20:55:00|14.92|12.32|14.85|12.25|14.94|12.34|14.83|12.23|0
1743022800000|2025-03-26 21:00:00|14.86|12.26|14.85|12.25|14.86|12.26|14.83|12.23|0
1743023100000|2025-03-26 21:05:00|14.86|12.26|14.81|12.21|14.86|12.26|14.81|12.21|0
1743023400000|2025-03-26 21:10:00|14.85|12.25|14.81|12.21|14.85|12.25|14.81|12.21|0
1743023700000|2025-03-26 21:15:00|14.83|12.23|14.99|12.39|15.09|12.49|14.8|12.2|0
1743024000000|2025-03-26 21:20:00|15.01|12.41|14.93|12.33|15.03|12.43|14.91|12.31|0
1743024300000|2025-03-26 21:25:00|14.91|12.31|14.92|12.32|14.94|12.34|14.86|12.26|0
1743024600000|2025-03-26 21:30:00|14.91|12.31|14.97|12.37|14.98|12.38|14.89|12.29|0
1743024900000|2025-03-26 21:35:00|14.95|12.35|14.96|12.36|15|12.4|14.93|12.33|0
1743025200000|2025-03-26 21:40:00|14.97|12.37|14.96|12.36|14.98|12.38|14.94|12.34|0
1743025500000|2025-03-26 21:45:00|14.95|12.35|15.1|12.5|15.1|12.5|14.94|12.34|0
1743025800000|2025-03-26 21:50:00|15.09|12.49|15.16|12.56|15.23|12.63|15.07|12.47|0
1743026100000|2025-03-26 21:55:00|15.17|12.57|15.19|12.59|15.22|12.62|15.13|12.53|0
1743026400000|2025-03-26 22:00:00|15.58|12.98|15.19|12.59|15.58|12.98|15.11|12.51|0
1743026700000|2025-03-26 22:05:00|15.16|12.56|15.07|12.47|15.19|12.59|14.9|12.3|0
1743027000000|2025-03-26 22:10:00|15.08|12.48|15.34|12.74|15.34|12.74|15.07|12.47|0
1743027300000|2025-03-26 22:15:00|15.35|12.75|15.61|13.01|15.61|13.01|15.28|12.68|0
1743027600000|2025-03-26 22:20:00|15.62|13.02|15.48|12.88|15.65|13.05|15.39|12.79|0
1743027900000|2025-03-26 22:25:00|15.47|12.87|15.55|12.95|15.68|13.08|15.47|12.87|0
1743028200000|2025-03-26 22:30:00|15.54|12.94|15.36|12.76|15.54|12.94|15.36|12.76|0
1743028500000|2025-03-26 22:35:00|15.35|12.75|15.32|12.72|15.44|12.84|15.3|12.7|0
1743028800000|2025-03-26 22:40:00|15.31|12.71|15.38|12.78|15.52|12.92|15.3|12.7|0
1743029100000|2025-03-26 22:45:00|15.37|12.77|15.39|12.79|15.42|12.82|15.3|12.7|0
1743029400000|2025-03-26 22:50:00|15.4|12.8|15.34|12.74|15.43|12.83|15.32|12.72|0
1743029700000|2025-03-26 22:55:00|15.36|12.76|15.47|12.87|15.48|12.88|15.36|12.76|0
1743030000000|2025-03-26 23:00:00|15.43|12.83|15.43|12.83|15.49|12.89|15.37|12.77|0
1743030300000|2025-03-26 23:05:00|15.42|12.82|15.43|12.83|15.54|12.94|15.41|12.81|0
1743030600000|2025-03-26 23:10:00|15.42|12.82|15.43|12.83|15.45|12.85|15.39|12.79|0
1743030900000|2025-03-26 23:15:00|15.42|12.82|15.39|12.79|15.43|12.83|15.37|12.77|0
1743031200000|2025-03-26 23:20:00|15.38|12.78|15.33|12.73|15.39|12.79|15.31|12.71|0
1743031500000|2025-03-26 23:25:00|15.34|12.74|15.32|12.72|15.34|12.74|15.3|12.7|0
1743031800000|2025-03-26 23:30:00|15.31|12.71|15.25|12.65|15.32|12.72|15.23|12.63|0
1743032100000|2025-03-26 23:35:00|15.24|12.64|15.23|12.63|15.26|12.66|15.22|12.62|0
1743032400000|2025-03-26 23:40:00|15.24|12.64|15.18|12.58|15.26|12.66|15.18|12.58|0
1743032700000|2025-03-26 23:45:00|15.17|12.57|15.1|12.5|15.19|12.59|15.07|12.47|0
1743033000000|2025-03-26 23:50:00|15.11|12.51|15.03|12.43|15.12|12.52|14.99|12.39|0
1743033300000|2025-03-26 23:55:00|15.02|12.42|15.07|12.47|15.1|12.5|15.02|12.42|0
1743033600000|2025-03-27 00:00:00|15.08|12.48|15.1|12.5|15.16|12.56|15.07|12.47|0
1743033900000|2025-03-27 00:05:00|15.11|12.51|14.98|12.38|15.14|12.54|14.97|12.37|0
1743034200000|2025-03-27 00:10:00|14.99|12.39|15.01|12.41|15.03|12.43|14.9|12.3|0
1743034500000|2025-03-27 00:15:00|15.02|12.42|14.54|13.04|15.06|13.08|14.47|12.41|0
1743034800000|2025-03-27 00:20:00|14.53|13.03|14.5|13|14.55|13.05|14.46|12.96|0
1743035100000|2025-03-27 00:25:00|14.48|12.98|14.38|12.88|14.49|12.99|14.28|12.78|0
1743035400000|2025-03-27 00:30:00|14.37|12.87|14.36|12.86|14.41|12.91|14.35|12.85|0
1743035700000|2025-03-27 00:35:00|14.35|12.85|14.31|12.81|14.38|12.88|14.25|12.75|0
1743036000000|2025-03-27 00:40:00|14.32|12.82|14.28|12.78|14.35|12.85|14.26|12.76|0
1743036300000|2025-03-27 00:45:00|14.27|12.77|14.32|12.82|14.32|12.82|14.23|12.73|0
1743036600000|2025-03-27 00:50:00|14.33|12.83|14.38|12.88|14.41|12.91|14.32|12.82|0
1743036900000|2025-03-27 00:55:00|14.39|12.89|14.38|12.88|14.41|12.91|14.36|12.86|0
1743037200000|2025-03-27 01:00:00|14.37|12.87|14.34|12.84|14.4|12.9|14.29|12.79|0
1743037500000|2025-03-27 01:05:00|14.33|12.83|14.32|12.82|14.35|12.85|14.27|12.77|0
1743037800000|2025-03-27 01:10:00|14.31|12.81|14.28|12.78|14.32|12.82|14.21|12.71|0
1743038100000|2025-03-27 01:15:00|14.29|12.79|14.26|12.76|14.32|12.82|14.26|12.76|0
1743038400000|2025-03-27 01:20:00|14.27|12.77|14.32|12.82|14.33|12.83|14.26|12.76|0
1743038700000|2025-03-27 01:25:00|14.33|12.83|14.8|13.3|14.92|13.42|14.21|12.71|0
1743039000000|2025-03-27 01:30:00|14.79|13.29|14.89|13.39|14.9|13.4|14.79|13.29|0
1743039300000|2025-03-27 01:35:00|14.88|13.38|14.88|13.38|14.91|13.41|14.85|13.35|0
1743039600000|2025-03-27 01:40:00|14.87|13.37|14.8|13.3|14.87|13.37|14.78|13.28|0
1743039900000|2025-03-27 01:45:00|14.79|13.29|14.75|13.25|14.81|13.31|14.75|13.25|0
1743040200000|2025-03-27 01:50:00|14.76|13.26|14.72|13.22|14.77|13.27|14.68|13.18|0
1743040500000|2025-03-27 01:55:00|14.71|13.21|14.74|13.24|14.75|13.25|14.7|13.2|0
1743040800000|2025-03-27 02:00:00|14.73|13.23|14.57|13.07|14.74|13.24|14.56|13.06|0
1743041100000|2025-03-27 02:05:00|14.56|13.06|14.54|13.04|14.57|13.07|14.54|13.04|0
1743041400000|2025-03-27 02:10:00|14.55|13.05|14.53|13.03|14.55|13.05|14.52|13.02|0
1743041700000|2025-03-27 02:15:00|14.54|13.04|14.49|12.99|14.55|13.05|14.47|12.97|0
1743042000000|2025-03-27 02:20:00|14.48|12.98|14.45|12.95|14.51|13.01|14.45|12.95|0
1743042300000|2025-03-27 02:25:00|14.46|12.96|14.45|12.95|14.46|12.96|14.4|12.9|0
1743042600000|2025-03-27 02:30:00|14.46|12.96|14.42|12.92|14.49|12.99|14.42|12.92|0
1743042900000|2025-03-27 02:35:00|14.43|12.93|14.44|12.94|14.45|12.95|14.41|12.91|0
1743043200000|2025-03-27 02:40:00|14.43|12.93|14.38|12.88|14.44|12.94|14.38|12.88|0
1743043500000|2025-03-27 02:45:00|14.39|12.89|14.41|12.91|14.43|12.93|14.38|12.88|0
1743043800000|2025-03-27 02:50:00|14.42|12.92|14.43|12.93|14.44|12.94|14.39|12.89|0
1743044100000|2025-03-27 02:55:00|14.42|12.92|14.42|12.92|14.44|12.94|14.41|12.91|0
1743044400000|2025-03-27 03:00:00|14.43|12.93|14.41|12.91|14.43|12.93|14.33|12.83|0
1743044700000|2025-03-27 03:05:00|14.4|12.9|14.41|12.91|14.44|12.94|14.39|12.89|0
1743045000000|2025-03-27 03:10:00|14.4|12.9|14.39|12.89|14.42|12.92|14.39|12.89|0
1743045300000|2025-03-27 03:15:00|14.4|12.9|14.37|12.87|14.41|12.91|14.36|12.86|0
1743045600000|2025-03-27 03:20:00|14.36|12.86|14.4|12.9|14.4|12.9|14.35|12.85|0
1743045900000|2025-03-27 03:25:00|14.39|12.89|14.38|12.88|14.39|12.89|14.37|12.87|0
1743046200000|2025-03-27 03:30:00|14.37|12.87|14.32|12.82|14.37|12.87|14.29|12.79|0
1743046500000|2025-03-27 03:35:00|14.33|12.83|14.21|12.71|14.33|12.83|14.15|12.65|0
1743046800000|2025-03-27 03:40:00|14.2|12.7|14.21|12.71|14.23|12.73|14.19|12.69|0
1743047100000|2025-03-27 03:45:00|14.2|12.7|14.2|12.7|14.21|12.71|14.18|12.68|0
1743047400000|2025-03-27 03:50:00|14.21|12.71|14.2|12.7|14.24|12.74|14.19|12.69|0
1743047700000|2025-03-27 03:55:00|14.21|12.71|14.21|12.71|14.21|12.71|14.19|12.69|0
1743048000000|2025-03-27 04:00:00|14.2|12.7|14.16|12.66|14.22|12.72|14.16|12.66|0
1743048300000|2025-03-27 04:05:00|14.15|12.65|14.11|12.61|14.15|12.65|14.11|12.61|0
1743048600000|2025-03-27 04:10:00|14.1|12.6|14.24|12.74|14.24|12.74|14.09|12.59|0
1743048900000|2025-03-27 04:15:00|14.23|12.73|14.22|12.72|14.24|12.74|14.22|12.72|0
1743049200000|2025-03-27 04:20:00|14.23|12.73|14.2|12.7|14.24|12.74|14.2|12.7|0
1743049500000|2025-03-27 04:25:00|14.19|12.69|14.17|12.67|14.2|12.7|14.16|12.66|0
1743049800000|2025-03-27 04:30:00|14.18|12.68|14.19|12.69|14.21|12.71|14.17|12.67|0
1743050100000|2025-03-27 04:35:00|14.18|12.68|14.09|12.59|14.18|12.68|14.06|12.56|0
1743050400000|2025-03-27 04:40:00|14.08|12.58|14.06|12.56|14.08|12.58|14.05|12.55|0
1743050700000|2025-03-27 04:45:00|14.07|12.57|14.05|12.55|14.07|12.57|14.04|12.54|0
1743051000000|2025-03-27 04:50:00|14.04|12.54|14.04|12.54|14.06|12.56|14.03|12.53|0
1743051300000|2025-03-27 04:55:00|14.05|12.55|14.02|12.52|14.05|12.55|14.01|12.51|0
1743051600000|2025-03-27 05:00:00|14.03|12.53|14.03|12.53|14.04|12.54|14.01|12.51|0
1743051900000|2025-03-27 05:05:00|14.01|12.51|14.1|12.6|14.12|12.62|14.01|12.51|0
1743052200000|2025-03-27 05:10:00|14.11|12.61|14.09|12.59|14.11|12.61|14.05|12.55|0
1743052500000|2025-03-27 05:15:00|14.08|12.58|14.07|12.57|14.09|12.59|14.06|12.56|0
1743052800000|2025-03-27 05:20:00|14.08|12.58|14.03|12.53|14.08|12.58|14.01|12.51|0
1743053100000|2025-03-27 05:25:00|14.04|12.54|14.03|12.53|14.04|12.54|14.02|12.52|0
1743053400000|2025-03-27 05:30:00|14.04|12.54|14|12.5|14.04|12.54|13.98|12.48|0
1743053700000|2025-03-27 05:35:00|14.01|12.51|13.91|12.41|14.01|12.51|13.89|12.39|0
1743054000000|2025-03-27 05:40:00|13.92|12.42|13.9|12.4|13.93|12.43|13.87|12.37|0
1743054300000|2025-03-27 05:45:00|13.91|12.41|14|12.5|14|12.5|13.91|12.41|0
1743054600000|2025-03-27 05:50:00|13.99|12.49|14.07|12.57|14.09|12.59|13.99|12.49|0
1743054900000|2025-03-27 05:55:00|14.08|12.58|14.14|12.64|14.15|12.65|14.08|12.58|0
1743055200000|2025-03-27 06:00:00|14.13|12.63|14.18|12.68|14.18|12.68|14.11|12.61|0
1743055500000|2025-03-27 06:05:00|14.17|12.67|14.04|12.54|14.18|12.68|14.03|12.53|0
1743055800000|2025-03-27 06:10:00|14.03|12.53|13.97|12.47|14.05|12.55|13.97|12.47|0
1743056100000|2025-03-27 06:15:00|13.96|12.46|13.91|12.41|13.97|12.47|13.91|12.41|0
1743056400000|2025-03-27 06:20:00|13.9|12.4|13.85|12.35|13.99|12.49|13.82|12.32|0
1743056700000|2025-03-27 06:25:00|13.84|12.34|13.85|12.35|13.91|12.41|13.83|12.33|0
1743057000000|2025-03-27 06:30:00|13.84|12.34|13.94|12.44|13.95|12.45|13.82|12.32|0
1743057300000|2025-03-27 06:35:00|13.93|12.43|13.88|12.38|13.94|12.44|13.87|12.37|0
1743057600000|2025-03-27 06:40:00|13.87|12.37|13.97|12.47|13.97|12.47|13.87|12.37|0
1743057900000|2025-03-27 06:45:00|13.96|12.46|14.07|12.57|14.07|12.57|13.96|12.46|0
1743058200000|2025-03-27 06:50:00|14.06|12.56|14.11|12.61|14.16|12.66|14.04|12.54|0
1743058500000|2025-03-27 06:55:00|14.12|12.62|14.11|12.61|14.15|12.65|14.09|12.59|0
1743058800000|2025-03-27 07:00:00|14.14|12.64|14.19|12.69|14.23|12.73|14.05|12.55|0
1743059100000|2025-03-27 07:05:00|14.2|12.7|14.09|12.59|14.27|12.77|14.08|12.58|0
1743059400000|2025-03-27 07:10:00|14.1|12.6|14.1|12.6|14.13|12.63|14.04|12.54|0
1743059700000|2025-03-27 07:15:00|14.11|12.61|14.22|12.72|14.22|12.72|14.08|12.58|0
1743060000000|2025-03-27 07:20:00|14.21|12.71|14.22|12.72|14.26|12.76|14.18|12.68|0
1743060300000|2025-03-27 07:25:00|14.23|12.73|14.22|12.72|14.26|12.76|14.17|12.67|0
1743060600000|2025-03-27 07:30:00|14.21|12.71|14.31|12.81|14.31|12.81|14.21|12.71|0
1743060900000|2025-03-27 07:35:00|14.3|12.8|14.37|12.87|14.42|12.92|14.27|12.77|0
1743061200000|2025-03-27 07:40:00|14.36|12.86|14.36|12.86|14.37|12.87|14.18|12.68|0
1743061500000|2025-03-27 07:45:00|14.37|12.87|14.33|12.83|14.39|12.89|14.29|12.79|0
1743061800000|2025-03-27 07:50:00|14.34|12.84|14.42|12.92|14.45|12.95|14.34|12.84|0
1743062100000|2025-03-27 07:55:00|14.43|12.93|14.45|12.95|14.49|12.99|14.39|12.89|0
1743062400000|2025-03-27 08:00:00|14.44|12.94|14.55|13.05|14.58|13.08|14.27|12.77|0
1743062700000|2025-03-27 08:05:00|14.56|13.06|14.87|13.37|14.89|13.39|14.53|13.03|0
1743063000000|2025-03-27 08:10:00|14.86|13.36|14.72|13.22|14.93|13.43|14.72|13.22|0
1743063300000|2025-03-27 08:15:00|14.73|13.23|14.55|13.05|14.74|13.24|14.54|13.04|0
1743063600000|2025-03-27 08:20:00|14.53|13.03|14.47|12.97|14.58|13.08|14.44|12.94|0
1743063900000|2025-03-27 08:25:00|14.48|12.98|14.46|12.96|14.62|13.12|14.44|12.94|0
1743064200000|2025-03-27 08:30:00|14.45|12.95|14.4|12.9|14.45|12.95|14.34|12.84|0
1743064500000|2025-03-27 08:35:00|14.39|12.89|14.29|12.79|14.42|12.92|14.24|12.74|0
1743064800000|2025-03-27 08:40:00|14.28|12.78|14.33|12.83|14.34|12.84|14.25|12.75|0
1743065100000|2025-03-27 08:45:00|14.34|12.84|14.35|12.85|14.44|12.94|14.34|12.84|0
1743065400000|2025-03-27 08:50:00|14.34|12.84|14.37|12.87|14.5|13|14.33|12.83|0
1743065700000|2025-03-27 08:55:00|14.36|12.86|14.1|12.6|14.37|12.87|14.08|12.58|0
1743066000000|2025-03-27 09:00:00|14.09|12.59|14.1|12.6|14.21|12.71|14.07|12.57|0
1743066300000|2025-03-27 09:05:00|14.11|12.61|14.23|12.73|14.27|12.77|14.11|12.61|0
1743066600000|2025-03-27 09:10:00|14.24|12.74|14.16|12.66|14.25|12.75|14.16|12.66|0
1743066900000|2025-03-27 09:15:00|14.15|12.65|14.11|12.61|14.18|12.68|14.1|12.6|0
1743067200000|2025-03-27 09:20:00|14.1|12.6|14.18|12.68|14.28|12.78|14.09|12.59|0
1743067500000|2025-03-27 09:25:00|14.17|12.67|14.04|12.54|14.2|12.7|14.02|12.52|0
1743067800000|2025-03-27 09:30:00|14.03|12.53|14.09|12.59|14.11|12.61|14.01|12.51|0
1743068100000|2025-03-27 09:35:00|14.08|12.58|14.3|12.8|14.48|12.98|14.07|12.57|0
1743068400000|2025-03-27 09:40:00|14.29|12.79|14.29|12.79|14.35|12.85|14.26|12.76|0
1743068700000|2025-03-27 09:45:00|14.28|12.78|14.19|12.69|14.28|12.78|14.18|12.68|0
1743069000000|2025-03-27 09:50:00|14.2|12.7|14.2|12.7|14.21|12.71|14.11|12.61|0
1743069300000|2025-03-27 09:55:00|14.19|12.69|14.18|12.68|14.22|12.72|14.17|12.67|0
1743069600000|2025-03-27 10:00:00|14.15|12.65|14.03|12.53|14.22|12.72|14.03|12.53|0
1743069900000|2025-03-27 10:05:00|14.04|12.54|14.08|12.58|14.09|12.59|14.02|12.52|0
1743070200000|2025-03-27 10:10:00|14.07|12.57|14.12|12.62|14.14|12.64|14.05|12.55|0
1743070500000|2025-03-27 10:15:00|14.13|12.63|14.22|12.72|14.23|12.73|14.11|12.61|0
1743070800000|2025-03-27 10:20:00|14.23|12.73|14.19|12.69|14.27|12.77|14.14|12.64|0
1743071100000|2025-03-27 10:25:00|14.17|12.67|14.22|12.72|14.26|12.76|14.17|12.67|0
1743071400000|2025-03-27 10:30:00|14.23|12.73|14.18|12.68|14.25|12.75|14.17|12.67|0
1743071700000|2025-03-27 10:35:00|14.17|12.67|14.28|12.78|14.28|12.78|14.16|12.66|0
1743072000000|2025-03-27 10:40:00|14.29|12.79|14.27|12.77|14.32|12.82|14.23|12.73|0
1743072300000|2025-03-27 10:45:00|14.26|12.76|14.36|12.86|14.4|12.9|14.25|12.75|0
1743072600000|2025-03-27 10:50:00|14.37|12.87|14.47|12.97|14.47|12.97|14.34|12.84|0
1743072900000|2025-03-27 10:55:00|14.46|12.96|14.6|13.1|14.62|13.12|14.46|12.96|0
1743073200000|2025-03-27 11:00:00|14.59|13.09|14.51|13.01|14.72|13.22|14.46|12.96|0
1743073500000|2025-03-27 11:05:00|14.52|13.02|14.37|12.87|14.52|13.02|14.37|12.87|0
1743073800000|2025-03-27 11:10:00|14.38|12.88|14.63|13.13|14.7|13.2|14.37|12.87|0
1743074100000|2025-03-27 11:15:00|14.62|13.12|14.65|13.15|14.71|13.21|14.56|13.06|0
1743074400000|2025-03-27 11:20:00|14.64|13.14|14.77|13.27|14.81|13.31|14.62|13.12|0
1743074700000|2025-03-27 11:25:00|14.76|13.26|14.93|13.43|14.97|13.47|14.75|13.25|0
1743075000000|2025-03-27 11:30:00|14.94|13.44|14.84|13.34|14.94|13.44|14.81|13.31|0
1743075300000|2025-03-27 11:35:00|14.83|13.33|14.59|13.09|14.84|13.34|14.59|13.09|0
1743075600000|2025-03-27 11:40:00|14.6|13.1|14.64|13.14|14.73|13.23|14.58|13.08|0
1743075900000|2025-03-27 11:45:00|14.62|13.12|14.2|12.7|14.65|13.15|14.2|12.7|0
1743076200000|2025-03-27 11:50:00|14.21|12.71|14.29|12.79|14.32|12.82|14.18|12.68|0
1743076500000|2025-03-27 11:55:00|14.28|12.78|14.15|12.65|14.28|12.78|14.11|12.61|0
1743076800000|2025-03-27 12:00:00|14.14|12.64|14.31|12.81|14.31|12.81|14.14|12.64|0
1743077100000|2025-03-27 12:05:00|14.3|12.8|14.28|12.78|14.42|12.92|14.27|12.77|0
1743077400000|2025-03-27 12:10:00|14.29|12.79|14.29|12.79|14.34|12.84|14.24|12.74|0
1743077700000|2025-03-27 12:15:00|14.3|12.8|14.31|12.81|14.35|12.85|14.26|12.76|0
1743078000000|2025-03-27 12:20:00|14.32|12.82|14.34|12.84|14.45|12.95|14.32|12.82|0
1743078300000|2025-03-27 12:25:00|14.33|12.83|14.4|12.9|14.46|12.96|14.31|12.81|0
1743078600000|2025-03-27 12:30:00|14.39|12.89|14.22|12.72|14.41|12.91|14.05|12.55|0
1743078900000|2025-03-27 12:35:00|14.21|12.71|14.12|12.62|14.24|12.74|14.01|12.51|0
1743079200000|2025-03-27 12:40:00|14.11|12.61|14.26|12.76|14.3|12.8|14.1|12.6|0
1743079500000|2025-03-27 12:45:00|14.27|12.77|14.32|12.82|14.4|12.9|14.22|12.72|0
1743079800000|2025-03-27 12:50:00|14.31|12.81|14.34|12.84|14.44|12.94|14.31|12.81|0
1743080100000|2025-03-27 12:55:00|14.36|12.86|14.34|12.84|14.38|12.88|14.29|12.79|0
1743080400000|2025-03-27 13:00:00|14.36|12.86|14.2|12.7|14.41|12.91|14.14|12.64|0
1743080700000|2025-03-27 13:05:00|14.21|12.71|14.23|12.73|14.27|12.77|14.12|12.62|0
1743081000000|2025-03-27 13:10:00|14.22|12.72|14.38|12.88|14.39|12.89|14.2|12.7|0
1743081300000|2025-03-27 13:15:00|14.39|12.89|14.59|13.09|14.69|13.19|14.37|12.87|0
1743081600000|2025-03-27 13:20:00|14.6|13.1|14.72|13.22|14.73|13.23|14.6|13.1|0
1743081900000|2025-03-27 13:25:00|15.27|12.67|15.32|12.72|15.45|12.85|15.25|12.65|0
1743082200000|2025-03-27 13:30:00|14.77|13.27|15.13|13.63|15.25|13.75|14.63|13.13|0
1743082500000|2025-03-27 13:35:00|15.14|13.64|15.5|14|15.51|14.01|15.1|13.6|0
1743082800000|2025-03-27 13:40:00|15.51|14.01|15.76|14.26|16.03|14.53|15.38|13.88|0
1743083100000|2025-03-27 13:45:00|15.75|14.25|15.26|13.76|15.79|14.29|15.19|13.69|0
1743083400000|2025-03-27 13:50:00|15.27|13.77|14.71|13.21|15.46|13.96|14.66|13.16|0
1743083700000|2025-03-27 13:55:00|14.72|13.22|14.37|12.87|15|13.5|14.35|12.85|0
1743084000000|2025-03-27 14:00:00|14.36|12.86|14.3|12.8|14.38|12.88|14.14|12.64|0
1743084300000|2025-03-27 14:05:00|14.31|12.81|14.4|12.9|14.59|13.09|14.18|12.68|0
1743084600000|2025-03-27 14:10:00|14.41|12.91|14.31|12.81|14.68|13.18|14.13|12.63|0
1743084900000|2025-03-27 14:15:00|14.2|12.7|13.95|12.45|14.4|12.9|13.91|12.41|0
1743085200000|2025-03-27 14:20:00|13.96|12.46|14.26|12.76|14.4|12.9|13.93|12.43|0
1743085500000|2025-03-27 14:25:00|14.25|12.75|13.83|12.33|14.3|12.8|13.82|12.32|0
1743085800000|2025-03-27 14:30:00|13.81|12.31|13.76|12.26|13.93|12.43|13.74|12.24|0
1743086100000|2025-03-27 14:35:00|13.75|12.25|13.61|12.11|13.94|12.44|13.51|12.01|0
1743086400000|2025-03-27 14:40:00|13.59|12.09|13.59|12.09|13.78|12.28|13.48|11.98|0
1743086700000|2025-03-27 14:45:00|13.61|12.11|13.76|12.26|13.79|12.29|13.53|12.03|0
1743087000000|2025-03-27 14:50:00|13.73|12.23|13.5|12|13.84|12.34|13.5|12|0
1743087300000|2025-03-27 14:55:00|13.51|12.01|13.38|11.88|13.64|12.14|13.38|11.88|0
1743087600000|2025-03-27 15:00:00|13.37|11.87|13.39|11.89|13.5|12|13.31|11.81|0
1743087900000|2025-03-27 15:05:00|13.38|11.88|13.58|12.08|13.58|12.08|13.34|11.84|0
1743088200000|2025-03-27 15:10:00|13.57|12.07|13.38|11.88|13.59|12.09|13.35|11.85|0
1743088500000|2025-03-27 15:15:00|13.4|11.9|13.33|11.83|13.56|12.06|13.3|11.8|0
1743088800000|2025-03-27 15:20:00|13.34|11.84|13.46|11.96|13.58|12.08|13.33|11.83|0
1743089100000|2025-03-27 15:25:00|13.45|11.95|13.67|12.17|13.7|12.2|13.42|11.92|0
1743089400000|2025-03-27 15:30:00|13.66|12.16|13.91|12.41|13.96|12.46|13.62|12.12|0
1743089700000|2025-03-27 15:35:00|13.93|12.43|14.03|12.53|14.15|12.65|13.84|12.34|0
1743090000000|2025-03-27 15:40:00|14.05|12.55|14.19|12.69|14.29|12.79|13.86|12.36|0
1743090300000|2025-03-27 15:45:00|14.2|12.7|14.39|12.89|14.4|12.9|14.18|12.68|0
1743090600000|2025-03-27 15:50:00|14.38|12.88|14.21|12.71|14.39|12.89|14.14|12.64|0
1743090900000|2025-03-27 15:55:00|14.22|12.72|14.37|12.87|14.4|12.9|14.22|12.72|0
1743091200000|2025-03-27 16:00:00|14.36|12.86|14.18|12.68|14.43|12.93|14.16|12.66|0
1743091500000|2025-03-27 16:05:00|14.17|12.67|14.06|12.56|14.24|12.74|13.88|12.38|0
1743091800000|2025-03-27 16:10:00|14.07|12.57|14.16|12.66|14.28|12.78|14.06|12.56|0
1743092100000|2025-03-27 16:15:00|14.18|12.68|14.05|12.55|14.19|12.69|13.85|12.35|0
1743092400000|2025-03-27 16:20:00|14.02|12.52|14.16|12.66|14.18|12.68|13.92|12.42|0
1743092700000|2025-03-27 16:25:00|14.17|12.67|14.38|12.88|14.44|12.94|14.17|12.67|0
1743093000000|2025-03-27 16:30:00|14.4|12.9|14.18|12.68|14.4|12.9|14|12.5|0
1743093300000|2025-03-27 16:35:00|14.2|12.7|14.27|12.77|14.37|12.87|14.17|12.67|0
1743093600000|2025-03-27 16:40:00|14.26|12.76|14.24|12.74|14.33|12.83|14.13|12.63|0
1743093900000|2025-03-27 16:45:00|14.25|12.75|14.67|13.17|14.68|13.18|14.16|12.66|0
1743094200000|2025-03-27 16:50:00|14.68|13.18|14.84|13.34|15.19|13.69|14.49|12.99|0
1743094500000|2025-03-27 16:55:00|14.85|13.35|15.13|13.63|15.15|13.65|14.84|13.34|0
1743094800000|2025-03-27 17:00:00|15.07|13.57|14.95|13.45|15.24|13.74|14.89|13.39|0
1743095100000|2025-03-27 17:05:00|14.97|13.47|14.72|13.22|15.07|13.57|14.67|13.17|0
1743095400000|2025-03-27 17:10:00|14.73|13.23|14.48|12.98|14.78|13.28|14.48|12.98|0
1743095700000|2025-03-27 17:15:00|14.49|12.99|14.54|13.04|14.66|13.16|14.35|12.85|0
1743096000000|2025-03-27 17:20:00|14.55|13.05|14.55|13.05|14.67|13.17|14.44|12.94|0
1743096300000|2025-03-27 17:25:00|14.56|13.06|14.81|13.31|14.86|13.36|14.55|13.05|0
1743096600000|2025-03-27 17:30:00|14.83|13.33|14.45|12.95|14.85|13.35|14.34|12.84|0
1743096900000|2025-03-27 17:35:00|14.47|12.97|14.49|12.99|14.65|13.15|14.42|12.92|0
1743097200000|2025-03-27 17:40:00|14.5|13|14.58|13.08|14.63|13.13|14.43|12.93|0
1743097500000|2025-03-27 17:45:00|14.57|13.07|14.33|12.83|14.57|13.07|14.31|12.81|0
1743097800000|2025-03-27 17:50:00|14.32|12.82|14.69|13.19|14.72|13.22|14.12|12.62|0
1743098100000|2025-03-27 17:55:00|14.7|13.2|14.64|13.14|14.73|13.23|14.58|13.08|0
1743098400000|2025-03-27 18:00:00|14.63|13.13|14.35|12.85|14.66|13.16|14.35|12.85|0
1743098700000|2025-03-27 18:05:00|14.36|12.86|14.02|12.52|14.45|12.95|13.93|12.43|0
1743099000000|2025-03-27 18:10:00|14.04|12.54|13.77|12.27|14.05|12.55|13.75|12.25|0
1743099300000|2025-03-27 18:15:00|13.75|12.25|13.87|12.37|13.95|12.45|13.69|12.19|0
1743099600000|2025-03-27 18:20:00|13.91|12.41|13.98|12.48|14|12.5|13.73|12.23|0
1743099900000|2025-03-27 18:25:00|14|12.5|13.94|12.44|14.09|12.59|13.84|12.34|0
1743100200000|2025-03-27 18:30:00|13.95|12.45|13.88|12.38|14.07|12.57|13.85|12.35|0
1743100500000|2025-03-27 18:35:00|13.89|12.39|13.76|12.26|13.89|12.39|13.72|12.22|0
1743100800000|2025-03-27 18:40:00|13.78|12.28|13.74|12.24|13.8|12.3|13.58|12.08|0
1743101100000|2025-03-27 18:45:00|13.72|12.22|13.59|12.09|13.73|12.23|13.59|12.09|0
1743101400000|2025-03-27 18:50:00|12.92|11.42|13.42|11.92|13.54|12.04|12.92|11.42|0
1743101700000|2025-03-27 18:55:00|13.43|11.93|13.91|12.41|13.97|12.47|13.43|11.93|0
1743102000000|2025-03-27 19:00:00|13.92|12.42|13.53|12.03|14.1|12.6|13.35|11.85|0
1743102300000|2025-03-27 19:05:00|13.55|12.05|13.47|11.97|13.71|12.21|13.44|11.94|0
1743102600000|2025-03-27 19:10:00|13.46|11.96|13.18|11.68|13.49|11.99|13.18|11.68|0
1743102900000|2025-03-27 19:15:00|13.2|11.7|13.29|11.79|13.55|12.05|13.08|11.58|0
1743103200000|2025-03-27 19:20:00|13.28|11.78|13.12|11.62|13.32|11.82|13.04|11.54|0
1743103500000|2025-03-27 19:25:00|13.13|11.63|13.13|11.63|13.26|11.76|13.11|11.61|0
1743103800000|2025-03-27 19:30:00|13.14|11.64|13.31|11.81|13.46|11.96|13.14|11.64|0
1743104100000|2025-03-27 19:35:00|13.3|11.8|13.53|12.03|13.56|12.06|13.29|11.79|0
1743104400000|2025-03-27 19:40:00|13.55|12.05|13.49|11.99|13.63|12.13|13.39|11.89|0
1743104700000|2025-03-27 19:45:00|13.5|12|13.4|11.9|13.55|12.05|13.39|11.89|0
1743105000000|2025-03-27 19:50:00|13.44|11.94|13.82|12.32|14.11|12.61|13.37|11.87|0
1743105300000|2025-03-27 19:55:00|13.74|12.24|14.15|12.65|14.23|12.73|13.69|12.19|0
1743105600000|2025-03-27 20:00:00|14.1|12.6|14.02|12.52|14.1|12.6|13.93|12.43|0
1743105900000|2025-03-27 20:05:00|14|12.5|13.99|12.49|14.01|12.51|13.93|12.43|0
1743106200000|2025-03-27 20:10:00|14|12.5|14.02|12.52|14.03|12.53|13.92|12.42|0
1743106500000|2025-03-27 20:15:00|14|12.5|14.06|12.56|14.07|12.57|14|12.5|0
1743106800000|2025-03-27 20:20:00|14.05|12.55|14.08|12.58|14.13|12.63|14.04|12.54|0
1743107100000|2025-03-27 20:25:00|14.09|12.59|14|12.5|14.09|12.59|13.99|12.49|0
1743107400000|2025-03-27 20:30:00|14.01|12.51|14.01|12.51|14.04|12.54|13.99|12.49|0
1743107700000|2025-03-27 20:35:00|14.02|12.52|13.95|12.45|14.02|12.52|13.94|12.44|0
1743108000000|2025-03-27 20:40:00|13.96|12.46|13.96|12.46|13.97|12.47|13.94|12.44|0
1743108300000|2025-03-27 20:45:00|13.95|12.45|13.95|12.45|13.96|12.46|13.92|12.42|0
1743108600000|2025-03-27 20:50:00|13.94|12.44|13.94|12.44|13.96|12.46|13.93|12.43|0
1743108900000|2025-03-27 20:55:00|14.49|11.89|14.61|12.01|14.63|12.03|14.49|11.89|0
1743109200000|2025-03-27 21:00:00|14.6|12|14.65|12.05|14.65|12.05|14.59|11.99|0
1743109500000|2025-03-27 21:05:00|14.66|12.06|14.64|12.04|14.67|12.07|14.63|12.03|0
1743110400000|2025-03-27 21:20:00|14.63|12.03|14.63|12.03|14.63|12.03|14.63|12.03|0
1743110700000|2025-03-27 21:25:00|14.64|12.04|14.63|12.03|14.64|12.04|14.63|12.03|0
1743111000000|2025-03-27 21:30:00|14.62|12.02|14.64|12.04|14.64|12.04|14.62|12.02|0
1743111300000|2025-03-27 21:35:00|14.63|12.03|14.62|12.02|14.63|12.03|14.62|12.02|0
1743112200000|2025-03-27 21:50:00|14.63|12.03|14.62|12.02|14.63|12.03|14.62|12.02|0
1743112500000|2025-03-27 21:55:00|14.63|12.03|14.62|12.02|14.64|12.04|14.62|12.02|0
1743112800000|2025-03-27 22:00:00|14.61|12.01|14.55|11.95|14.65|12.05|14.48|11.88|0
1743113100000|2025-03-27 22:05:00|14.57|11.97|14.67|12.07|14.67|12.07|14.55|11.95|0
1743113400000|2025-03-27 22:10:00|14.69|12.09|14.66|12.06|14.69|12.09|14.63|12.03|0
1743113700000|2025-03-27 22:15:00|14.67|12.07|14.61|12.01|14.69|12.09|14.6|12|0
1743114000000|2025-03-27 22:20:00|14.62|12.02|14.59|11.99|14.62|12.02|14.57|11.97|0
1743114300000|2025-03-27 22:25:00|14.6|12|14.62|12.02|14.62|12.02|14.56|11.96|0
1743114600000|2025-03-27 22:30:00|14.61|12.01|14.6|12|14.62|12.02|14.56|11.96|0
1743114900000|2025-03-27 22:35:00|14.61|12.01|14.52|11.92|14.61|12.01|14.51|11.91|0
1743115200000|2025-03-27 22:40:00|14.53|11.93|14.54|11.94|14.55|11.95|14.53|11.93|0
1743115500000|2025-03-27 22:45:00|14.55|11.95|14.6|12|14.6|12|14.54|11.94|0
1743115800000|2025-03-27 22:50:00|14.59|11.99|14.64|12.04|14.64|12.04|14.58|11.98|0
1743116100000|2025-03-27 22:55:00|14.65|12.05|14.65|12.05|14.66|12.06|14.63|12.03|0
1743116400000|2025-03-27 23:00:00|14.64|12.04|14.8|12.2|14.81|12.21|14.61|12.01|0
1743116700000|2025-03-27 23:05:00|14.79|12.19|14.89|12.29|14.92|12.32|14.79|12.19|0
1743117000000|2025-03-27 23:10:00|14.88|12.28|14.87|12.27|14.93|12.33|14.83|12.23|0
1743117300000|2025-03-27 23:15:00|14.88|12.28|14.84|12.24|14.91|12.31|14.79|12.19|0
1743117600000|2025-03-27 23:20:00|14.83|12.23|14.84|12.24|14.86|12.26|14.8|12.2|0
1743117900000|2025-03-27 23:25:00|14.83|12.23|14.8|12.2|14.85|12.25|14.79|12.19|0
1743118200000|2025-03-27 23:30:00|14.79|12.19|14.9|12.3|14.91|12.31|14.79|12.19|0
1743118500000|2025-03-27 23:35:00|14.91|12.31|14.91|12.31|14.93|12.33|14.86|12.26|0
1743118800000|2025-03-27 23:40:00|14.92|12.32|14.85|12.25|14.94|12.34|14.84|12.24|0
1743119100000|2025-03-27 23:45:00|14.86|12.26|14.8|12.2|14.88|12.28|14.8|12.2|0
1743119400000|2025-03-27 23:50:00|14.79|12.19|14.76|12.16|14.79|12.19|14.75|12.15|0
1743119700000|2025-03-27 23:55:00|14.74|12.14|14.78|12.18|14.8|12.2|14.72|12.12|0
1743120000000|2025-03-28 00:00:00|14.77|12.17|14.94|12.34|15.06|12.46|14.74|12.14|0
1743120300000|2025-03-28 00:05:00|14.95|12.35|14.91|12.31|15|12.4|14.89|12.29|0
1743120600000|2025-03-28 00:10:00|14.92|12.32|14.94|12.34|15.01|12.41|14.85|12.25|0
1743120900000|2025-03-28 00:15:00|14.92|12.32|14.25|12.75|14.95|12.89|14.24|12.32|0
1743121200000|2025-03-28 00:20:00|14.24|12.74|14.56|13.06|14.63|13.13|14.23|12.73|0
1743121500000|2025-03-28 00:25:00|14.55|13.05|14.55|13.05|14.57|13.07|14.53|13.03|0
1743121800000|2025-03-28 00:30:00|14.54|13.04|14.53|13.03|14.55|13.05|14.52|13.02|0
1743122100000|2025-03-28 00:35:00|14.54|13.04|14.47|12.97|14.55|13.05|14.44|12.94|0
1743122400000|2025-03-28 00:40:00|14.45|12.95|14.47|12.97|14.49|12.99|14.45|12.95|0
1743122700000|2025-03-28 00:45:00|14.48|12.98|14.44|12.94|14.5|13|14.44|12.94|0
1743123000000|2025-03-28 00:50:00|14.42|12.92|14.35|12.85|14.43|12.93|14.34|12.84|0
1743123300000|2025-03-28 00:55:00|14.36|12.86|14.35|12.85|14.39|12.89|14.34|12.84|0
1743123600000|2025-03-28 01:00:00|14.34|12.84|14.35|12.85|14.38|12.88|14.32|12.82|0
1743123900000|2025-03-28 01:05:00|14.36|12.86|14.37|12.87|14.37|12.87|14.35|12.85|0
1743124200000|2025-03-28 01:10:00|14.36|12.86|14.38|12.88|14.4|12.9|14.35|12.85|0
1743124500000|2025-03-28 01:15:00|14.36|12.86|14.29|12.79|14.37|12.87|14.28|12.78|0
1743124800000|2025-03-28 01:20:00|14.28|12.78|14.26|12.76|14.32|12.82|14.26|12.76|0
1743125100000|2025-03-28 01:25:00|14.27|12.77|14.28|12.78|14.32|12.82|14.27|12.77|0
1743125400000|2025-03-28 01:30:00|14.29|12.79|14.27|12.77|14.33|12.83|14.27|12.77|0
1743125700000|2025-03-28 01:35:00|14.28|12.78|14.27|12.77|14.29|12.79|14.26|12.76|0
1743126000000|2025-03-28 01:40:00|14.28|12.78|14.29|12.79|14.32|12.82|14.27|12.77|0
1743126300000|2025-03-28 01:45:00|14.3|12.8|14.35|12.85|14.38|12.88|14.3|12.8|0
1743126600000|2025-03-28 01:50:00|14.36|12.86|14.37|12.87|14.41|12.91|14.36|12.86|0
1743126900000|2025-03-28 01:55:00|14.39|12.89|14.45|12.95|14.47|12.97|14.39|12.89|0
1743127200000|2025-03-28 02:00:00|14.46|12.96|14.34|12.84|14.47|12.97|14.33|12.83|0
1743127500000|2025-03-28 02:05:00|14.35|12.85|14.31|12.81|14.36|12.86|14.31|12.81|0
1743127800000|2025-03-28 02:10:00|14.3|12.8|14.32|12.82|14.36|12.86|14.3|12.8|0
1743128100000|2025-03-28 02:15:00|14.31|12.81|14.27|12.77|14.33|12.83|14.26|12.76|0
1743128400000|2025-03-28 02:20:00|14.26|12.76|14.27|12.77|14.28|12.78|14.26|12.76|0
1743128700000|2025-03-28 02:25:00|14.26|12.76|14.24|12.74|14.27|12.77|14.24|12.74|0
1743129000000|2025-03-28 02:30:00|14.23|12.73|14.2|12.7|14.26|12.76|14.19|12.69|0
1743129300000|2025-03-28 02:35:00|14.21|12.71|14.19|12.69|14.22|12.72|14.17|12.67|0
1743129600000|2025-03-28 02:40:00|14.2|12.7|14.2|12.7|14.21|12.71|14.18|12.68|0
1743129900000|2025-03-28 02:45:00|14.21|12.71|14.21|12.71|14.21|12.71|14.19|12.69|0
1743130200000|2025-03-28 02:50:00|14.22|12.72|14.25|12.75|14.26|12.76|14.2|12.7|0
1743130500000|2025-03-28 02:55:00|14.27|12.77|14.27|12.77|14.27|12.77|14.23|12.73|0
1743130800000|2025-03-28 03:00:00|14.26|12.76|14.29|12.79|14.3|12.8|14.26|12.76|0
1743131100000|2025-03-28 03:05:00|14.28|12.78|14.29|12.79|14.3|12.8|14.26|12.76|0
1743131400000|2025-03-28 03:10:00|14.3|12.8|14.26|12.76|14.31|12.81|14.26|12.76|0
1743131700000|2025-03-28 03:15:00|14.27|12.77|14.26|12.76|14.29|12.79|14.26|12.76|0
1743132000000|2025-03-28 03:20:00|14.27|12.77|14.26|12.76|14.28|12.78|14.25|12.75|0
1743132300000|2025-03-28 03:25:00|14.25|12.75|14.24|12.74|14.26|12.76|14.23|12.73|0
1743132600000|2025-03-28 03:30:00|14.23|12.73|14.22|12.72|14.24|12.74|14.19|12.69|0
1743132900000|2025-03-28 03:35:00|14.23|12.73|14.31|12.81|14.37|12.87|14.21|12.71|0
1743133200000|2025-03-28 03:40:00|14.32|12.82|14.3|12.8|14.33|12.83|14.27|12.77|0
1743133500000|2025-03-28 03:45:00|14.29|12.79|14.25|12.75|14.32|12.82|14.24|12.74|0
1743133800000|2025-03-28 03:50:00|14.24|12.74|14.24|12.74|14.28|12.78|14.24|12.74|0
1743134100000|2025-03-28 03:55:00|14.23|12.73|14.16|12.66|14.23|12.73|14.14|12.64|0
1743134400000|2025-03-28 04:00:00|14.15|12.65|14.22|12.72|14.22|12.72|14.14|12.64|0
1743134700000|2025-03-28 04:05:00|14.21|12.71|14.28|12.78|14.29|12.79|14.21|12.71|0
1743135000000|2025-03-28 04:10:00|14.27|12.77|14.3|12.8|14.31|12.81|14.26|12.76|0
1743135300000|2025-03-28 04:15:00|14.31|12.81|14.3|12.8|14.34|12.84|14.3|12.8|0
1743135600000|2025-03-28 04:20:00|14.29|12.79|14.28|12.78|14.32|12.82|14.28|12.78|0
1743135900000|2025-03-28 04:25:00|14.29|12.79|14.27|12.77|14.3|12.8|14.26|12.76|0
1743136200000|2025-03-28 04:30:00|14.28|12.78|14.22|12.72|14.28|12.78|14.22|12.72|0
1743136500000|2025-03-28 04:35:00|14.23|12.73|14.21|12.71|14.23|12.73|14.21|12.71|0
1743136800000|2025-03-28 04:40:00|14.22|12.72|14.2|12.7|14.23|12.73|14.19|12.69|0
1743137100000|2025-03-28 04:45:00|14.19|12.69|14.2|12.7|14.2|12.7|14.19|12.69|0
1743137400000|2025-03-28 04:50:00|14.21|12.71|14.22|12.72|14.22|12.72|14.19|12.69|0
1743137700000|2025-03-28 04:55:00|14.21|12.71|14.19|12.69|14.24|12.74|14.19|12.69|0
1743138000000|2025-03-28 05:00:00|14.18|12.68|14.13|12.63|14.21|12.71|14.12|12.62|0
1743138300000|2025-03-28 05:05:00|14.12|12.62|14.15|12.65|14.17|12.67|14.12|12.62|0
1743138600000|2025-03-28 05:10:00|14.16|12.66|14.19|12.69|14.2|12.7|14.14|12.64|0
1743138900000|2025-03-28 05:15:00|14.18|12.68|14.18|12.68|14.18|12.68|14.17|12.67|0
1743139200000|2025-03-28 05:20:00|14.17|12.67|14.21|12.71|14.22|12.72|14.16|12.66|0
1743139500000|2025-03-28 05:25:00|14.22|12.72|14.23|12.73|14.24|12.74|14.2|12.7|0
1743139800000|2025-03-28 05:30:00|14.22|12.72|14.28|12.78|14.3|12.8|14.22|12.72|0
1743140100000|2025-03-28 05:35:00|14.29|12.79|14.26|12.76|14.3|12.8|14.24|12.74|0
1743140400000|2025-03-28 05:40:00|14.25|12.75|14.26|12.76|14.28|12.78|14.24|12.74|0
1743140700000|2025-03-28 05:45:00|14.27|12.77|14.28|12.78|14.33|12.83|14.26|12.76|0
1743141000000|2025-03-28 05:50:00|14.27|12.77|14.24|12.74|14.28|12.78|14.23|12.73|0
1743141300000|2025-03-28 05:55:00|14.25|12.75|14.22|12.72|14.26|12.76|14.21|12.71|0
1743141600000|2025-03-28 06:00:00|14.24|12.74|14.14|12.64|14.27|12.77|14.14|12.64|0
1743141900000|2025-03-28 06:05:00|14.13|12.63|14.1|12.6|14.14|12.64|14.1|12.6|0
1743142200000|2025-03-28 06:10:00|14.09|12.59|14.09|12.59|14.14|12.64|14.05|12.55|0
1743142500000|2025-03-28 06:15:00|14.1|12.6|14.08|12.58|14.11|12.61|14.06|12.56|0
1743142800000|2025-03-28 06:20:00|14.09|12.59|14.04|12.54|14.09|12.59|14|12.5|0
1743143100000|2025-03-28 06:25:00|14.03|12.53|14.07|12.57|14.09|12.59|14.03|12.53|0
1743143400000|2025-03-28 06:30:00|14.06|12.56|14.13|12.63|14.16|12.66|14.06|12.56|0
1743143700000|2025-03-28 06:35:00|14.14|12.64|14.16|12.66|14.17|12.67|14.12|12.62|0
1743144000000|2025-03-28 06:40:00|14.15|12.65|14.17|12.67|14.17|12.67|14.14|12.64|0
1743144300000|2025-03-28 06:45:00|14.18|12.68|14.28|12.78|14.3|12.8|14.18|12.68|0
1743144600000|2025-03-28 06:50:00|14.29|12.79|14.54|13.04|14.57|13.07|14.29|12.79|0
1743144900000|2025-03-28 06:55:00|14.56|13.06|14.73|13.23|14.76|13.26|14.33|12.83|0
1743145200000|2025-03-28 07:00:00|14.7|13.2|14.85|13.35|14.95|13.45|14.66|13.16|0
1743145500000|2025-03-28 07:05:00|14.84|13.34|14.77|13.27|14.89|13.39|14.75|13.25|0
1743145800000|2025-03-28 07:10:00|14.78|13.28|14.9|13.4|14.93|13.43|14.78|13.28|0
1743146100000|2025-03-28 07:15:00|14.89|13.39|14.81|13.31|14.94|13.44|14.79|13.29|0
1743146400000|2025-03-28 07:20:00|14.82|13.32|14.77|13.27|14.85|13.35|14.72|13.22|0
1743146700000|2025-03-28 07:25:00|14.78|13.28|14.86|13.36|14.94|13.44|14.78|13.28|0
1743147000000|2025-03-28 07:30:00|14.87|13.37|15.06|13.56|15.09|13.59|14.87|13.37|0
1743147300000|2025-03-28 07:35:00|15.07|13.57|15.02|13.52|15.12|13.62|14.96|13.46|0
1743147600000|2025-03-28 07:40:00|15.03|13.53|15.26|13.76|15.27|13.77|14.99|13.49|0
1743147900000|2025-03-28 07:45:00|15.24|13.74|15.29|13.79|15.42|13.92|15.14|13.64|0
1743148200000|2025-03-28 07:50:00|15.28|13.78|15.46|13.96|15.47|13.97|15.23|13.73|0
1743148500000|2025-03-28 07:55:00|15.47|13.97|15.56|14.06|15.57|14.07|15.37|13.87|0
1743148800000|2025-03-28 08:00:00|15.55|14.05|15.21|13.71|15.55|14.05|15.21|13.71|0
1743149100000|2025-03-28 08:05:00|15.22|13.72|15.06|13.56|15.29|13.79|14.9|13.4|0
1743149400000|2025-03-28 08:10:00|15.05|13.55|15.19|13.69|15.25|13.75|15.05|13.55|0
1743149700000|2025-03-28 08:15:00|15.21|13.71|15.09|13.59|15.27|13.77|15.09|13.59|0
1743150000000|2025-03-28 08:20:00|15.08|13.58|15.22|13.72|15.28|13.78|15.07|13.57|0
1743150300000|2025-03-28 08:25:00|15.21|13.71|15.32|13.82|15.43|13.93|15.19|13.69|0
1743150600000|2025-03-28 08:30:00|15.3|13.8|15.42|13.92|15.45|13.95|15.27|13.77|0
1743150900000|2025-03-28 08:35:00|15.41|13.91|15.16|13.66|15.45|13.95|15.14|13.64|0
1743151200000|2025-03-28 08:40:00|15.17|13.67|15.05|13.55|15.21|13.71|15.04|13.54|0
1743151500000|2025-03-28 08:45:00|15.04|13.54|14.89|13.39|15.08|13.58|14.88|13.38|0
1743151800000|2025-03-28 08:50:00|14.88|13.38|14.9|13.4|14.97|13.47|14.87|13.37|0
1743152100000|2025-03-28 08:55:00|14.91|13.41|14.93|13.43|14.96|13.46|14.87|13.37|0
1743152400000|2025-03-28 09:00:00|14.91|13.41|14.86|13.36|14.97|13.47|14.84|13.34|0
1743152700000|2025-03-28 09:05:00|14.87|13.37|14.88|13.38|14.92|13.42|14.84|13.34|0
1743153000000|2025-03-28 09:10:00|14.89|13.39|14.84|13.34|14.92|13.42|14.84|13.34|0
1743153300000|2025-03-28 09:15:00|14.85|13.35|14.84|13.34|14.88|13.38|14.83|13.33|0
1743153600000|2025-03-28 09:20:00|14.83|13.33|14.86|13.36|14.93|13.43|14.83|13.33|0
1743153900000|2025-03-28 09:25:00|14.87|13.37|14.87|13.37|14.92|13.42|14.86|13.36|0
1743154200000|2025-03-28 09:30:00|14.86|13.36|14.78|13.28|14.96|13.46|14.78|13.28|0
1743154500000|2025-03-28 09:35:00|14.79|13.29|14.86|13.36|14.89|13.39|14.75|13.25|0
1743154800000|2025-03-28 09:40:00|14.87|13.37|14.83|13.33|14.9|13.4|14.77|13.27|0
1743155100000|2025-03-28 09:45:00|14.84|13.34|14.98|13.48|15|13.5|14.84|13.34|0
1743155400000|2025-03-28 09:50:00|14.97|13.47|15.01|13.51|15.06|13.56|14.97|13.47|0
1743155700000|2025-03-28 09:55:00|15|13.5|14.95|13.45|15.05|13.55|14.93|13.43|0
1743156000000|2025-03-28 10:00:00|14.94|13.44|14.87|13.37|14.96|13.46|14.84|13.34|0
1743156300000|2025-03-28 10:05:00|14.85|13.35|14.78|13.28|14.91|13.41|14.76|13.26|0
1743156600000|2025-03-28 10:10:00|14.77|13.27|14.6|13.1|14.77|13.27|14.52|13.02|0
1743156900000|2025-03-28 10:15:00|14.59|13.09|14.59|13.09|14.65|13.15|14.58|13.08|0
1743157200000|2025-03-28 10:20:00|14.58|13.08|14.5|13|14.58|13.08|14.45|12.95|0
1743157500000|2025-03-28 10:25:00|14.49|12.99|14.48|12.98|14.95|13.45|14.46|12.96|0
1743157800000|2025-03-28 10:30:00|14.46|12.96|14.48|12.98|14.53|13.03|14.46|12.96|0
1743158100000|2025-03-28 10:35:00|14.49|12.99|14.41|12.91|14.49|12.99|14.4|12.9|0
1743158400000|2025-03-28 10:40:00|14.4|12.9|14.4|12.9|14.42|12.92|14.33|12.83|0
1743158700000|2025-03-28 10:45:00|14.41|12.91|14.28|12.78|14.44|12.94|14.23|12.73|0
1743159000000|2025-03-28 10:50:00|14.27|12.77|14.43|12.93|14.44|12.94|14.26|12.76|0
1743159300000|2025-03-28 10:55:00|14.44|12.94|14.39|12.89|14.48|12.98|14.38|12.88|0
1743159600000|2025-03-28 11:00:00|14.38|12.88|14.54|13.04|14.54|13.04|14.33|12.83|0
1743159900000|2025-03-28 11:05:00|14.55|13.05|14.6|13.1|14.61|13.11|14.51|13.01|0
1743160200000|2025-03-28 11:10:00|14.59|13.09|14.63|13.13|14.65|13.15|14.54|13.04|0
1743160500000|2025-03-28 11:15:00|14.62|13.12|14.48|12.98|14.63|13.13|14.45|12.95|0
1743160800000|2025-03-28 11:20:00|14.47|12.97|14.43|12.93|14.49|12.99|14.38|12.88|0
1743161100000|2025-03-28 11:25:00|14.44|12.94|14.55|13.05|14.56|13.06|14.41|12.91|0
1743161400000|2025-03-28 11:30:00|14.6|13.1|14.62|13.12|14.72|13.22|14.57|13.07|0
1743161700000|2025-03-28 11:35:00|14.61|13.11|14.59|13.09|14.74|13.24|14.55|13.05|0
1743162000000|2025-03-28 11:40:00|14.58|13.08|14.57|13.07|14.6|13.1|14.54|13.04|0
1743162300000|2025-03-28 11:45:00|14.56|13.06|14.51|13.01|14.62|13.12|14.5|13|0
1743162600000|2025-03-28 11:50:00|14.52|13.02|14.58|13.08|14.66|13.16|14.51|13.01|0
1743162900000|2025-03-28 11:55:00|14.57|13.07|14.45|12.95|14.58|13.08|14.45|12.95|0
1743163200000|2025-03-28 12:00:00|14.49|12.99|14.47|12.97|14.5|13|14.37|12.87|0
1743163500000|2025-03-28 12:05:00|14.48|12.98|14.48|12.98|14.57|13.07|14.44|12.94|0
1743163800000|2025-03-28 12:10:00|14.49|12.99|14.64|13.14|14.65|13.15|14.47|12.97|0
1743164100000|2025-03-28 12:15:00|14.62|13.12|14.56|13.06|14.65|13.15|14.45|12.95|0
1743164400000|2025-03-28 12:20:00|14.55|13.05|14.51|13.01|14.58|13.08|14.45|12.95|0
1743164700000|2025-03-28 12:25:00|14.53|13.03|14.63|13.13|14.64|13.14|14.52|13.02|0
1743165000000|2025-03-28 12:30:00|14.71|13.21|14.9|13.4|15.1|13.6|14.45|12.95|0
1743165300000|2025-03-28 12:35:00|14.95|13.45|15.18|13.68|15.18|13.68|14.83|13.33|0
1743165600000|2025-03-28 12:40:00|15.17|13.67|15.09|13.59|15.25|13.75|15.01|13.51|0
1743165900000|2025-03-28 12:45:00|15.08|13.58|15.02|13.52|15.19|13.69|14.99|13.49|0
1743166200000|2025-03-28 12:50:00|15.03|13.53|14.98|13.48|15.07|13.57|14.95|13.45|0
1743166500000|2025-03-28 12:55:00|14.99|13.49|15.25|13.75|15.25|13.75|14.9|13.4|0
1743166800000|2025-03-28 13:00:00|15.24|13.74|15.28|13.78|15.3|13.8|15.2|13.7|0
1743167100000|2025-03-28 13:05:00|15.29|13.79|14.88|13.38|15.31|13.81|14.76|13.26|0
1743167400000|2025-03-28 13:10:00|14.86|13.36|14.55|13.05|14.98|13.48|14.55|13.05|0
1743167700000|2025-03-28 13:15:00|14.53|13.03|14.45|12.95|14.59|13.09|14.36|12.86|0
1743168000000|2025-03-28 13:20:00|14.46|12.96|14.52|13.02|14.58|13.08|14.44|12.94|0
1743168300000|2025-03-28 13:25:00|15.12|12.52|15.37|12.77|15.45|12.85|15.12|12.52|0
1743168600000|2025-03-28 13:30:00|15.32|12.72|14.99|13.49|15.32|13.74|14.69|12.72|0
1743168900000|2025-03-28 13:35:00|14.96|13.46|14.78|13.28|15|13.5|14.65|13.15|0
1743169200000|2025-03-28 13:40:00|14.79|13.29|15.17|13.67|15.17|13.67|14.68|13.18|0
1743169500000|2025-03-28 13:45:00|15.16|13.66|14.98|13.48|15.27|13.77|14.82|13.32|0
1743169800000|2025-03-28 13:50:00|15|13.5|15|13.5|15.4|13.9|14.88|13.38|0
1743170100000|2025-03-28 13:55:00|14.99|13.49|15.4|13.9|15.47|13.97|14.99|13.49|0
1743170400000|2025-03-28 14:00:00|15.73|14.23|15.51|14.01|15.78|14.28|15.28|13.78|0
1743170700000|2025-03-28 14:05:00|15.52|14.02|16.23|14.73|16.27|14.77|15.48|13.98|0
1743171000000|2025-03-28 14:10:00|16.28|14.78|16.63|15.13|16.73|15.23|16.15|14.65|0
1743171300000|2025-03-28 14:15:00|16.65|15.15|16.94|15.44|17.08|15.58|16.52|15.02|0
1743171600000|2025-03-28 14:20:00|16.91|15.41|17.04|15.54|17.15|15.65|16.84|15.34|0
1743171900000|2025-03-28 14:25:00|17.03|15.53|17.69|16.19|17.95|16.45|17.01|15.51|0
1743172200000|2025-03-28 14:30:00|17.67|16.17|17.92|16.42|18.04|16.54|17.42|15.92|0
1743172500000|2025-03-28 14:35:00|17.91|16.41|17.95|16.45|18.35|16.85|17.77|16.27|0
1743172800000|2025-03-28 14:40:00|17.97|16.47|17.62|16.12|18.19|16.69|17.54|16.04|0
1743173100000|2025-03-28 14:45:00|17.67|16.17|18.05|16.55|18.11|16.61|17.6|16.1|0
1743173400000|2025-03-28 14:50:00|18.01|16.51|17.85|16.35|18.1|16.6|17.71|16.21|0
1743173700000|2025-03-28 14:55:00|17.84|16.34|18.03|16.53|18.26|16.76|17.71|16.21|0
1743174000000|2025-03-28 15:00:00|18.06|16.56|18.52|17.02|18.58|17.08|18.06|16.56|0
1743174300000|2025-03-28 15:05:00|18.48|16.98|18.34|16.84|18.52|17.02|18.2|16.7|0
1743174600000|2025-03-28 15:10:00|18.31|16.81|17.98|16.48|18.38|16.88|17.85|16.35|0
1743174900000|2025-03-28 15:15:00|17.99|16.49|18.18|16.68|18.23|16.73|17.87|16.37|0
1743175200000|2025-03-28 15:20:00|18.19|16.69|18.36|16.86|18.42|16.92|18.04|16.54|0
1743175500000|2025-03-28 15:25:00|18.35|16.85|17.97|16.47|18.35|16.85|17.94|16.44|0
1743175800000|2025-03-28 15:30:00|17.99|16.49|17.7|16.2|18.12|16.62|17.66|16.16|0
1743176100000|2025-03-28 15:35:00|17.72|16.22|17.65|16.15|17.8|16.3|17.59|16.09|0
1743176400000|2025-03-28 15:40:00|17.67|16.17|17.84|16.34|18.19|16.69|17.57|16.07|0
1743176700000|2025-03-28 15:45:00|17.43|15.93|17.33|15.83|17.56|16.06|17.32|15.82|0
1743177000000|2025-03-28 15:50:00|17.34|15.84|17.74|16.24|17.77|16.27|17.33|15.83|0
1743177300000|2025-03-28 15:55:00|17.76|16.26|17.97|16.47|17.97|16.47|17.65|16.15|0
1743177600000|2025-03-28 16:00:00|17.98|16.48|17.74|16.24|17.98|16.48|17.72|16.22|0
1743177900000|2025-03-28 16:05:00|17.75|16.25|17.81|16.31|17.82|16.32|17.56|16.06|0
1743178200000|2025-03-28 16:10:00|17.82|16.32|17.88|16.38|17.89|16.39|17.6|16.1|0
1743178500000|2025-03-28 16:15:00|17.9|16.4|18.67|17.17|18.7|17.2|17.63|16.13|0
1743178800000|2025-03-28 16:20:00|18.7|17.2|18.77|17.27|18.81|17.31|18.57|17.07|0
1743179100000|2025-03-28 16:25:00|18.76|17.26|18.76|17.26|18.86|17.36|18.64|17.14|0
1743179400000|2025-03-28 16:30:00|18.77|17.27|18.58|17.08|18.77|17.27|18.53|17.03|0
1743179700000|2025-03-28 16:35:00|18.59|17.09|18.67|17.17|18.68|17.18|18.45|16.95|0
1743180000000|2025-03-28 16:40:00|18.68|17.18|18.74|17.24|18.74|17.24|18.45|16.95|0
1743180300000|2025-03-28 16:45:00|18.73|17.23|18.57|17.07|18.75|17.25|18.45|16.95|0
1743180600000|2025-03-28 16:50:00|18.59|17.09|18.49|16.99|18.61|17.11|18.39|16.89|0
1743180900000|2025-03-28 16:55:00|18.5|17|19.15|17.65|19.2|17.7|18.5|17|0
1743181200000|2025-03-28 17:00:00|19.16|17.66|19.29|17.79|19.33|17.83|19.15|17.65|0
1743181500000|2025-03-28 17:05:00|19.3|17.8|19.82|18.32|19.82|18.32|19.28|17.78|0
1743181800000|2025-03-28 17:10:00|19.81|18.31|19.78|18.28|19.86|18.36|19.69|18.19|0
1743182100000|2025-03-28 17:15:00|19.79|18.29|19.6|18.1|19.86|18.36|19.39|17.89|0
1743182400000|2025-03-28 17:20:00|19.61|18.11|19.74|18.24|19.75|18.25|19.5|18|0
1743182700000|2025-03-28 17:25:00|19.78|18.28|19.99|18.49|20.07|18.57|19.76|18.26|0
1743183000000|2025-03-28 17:30:00|19.97|18.47|19.92|18.42|20.01|18.51|19.77|18.27|0
1743183300000|2025-03-28 17:35:00|19.91|18.41|19.89|18.39|20.17|18.67|19.75|18.25|0
1743183600000|2025-03-28 17:40:00|19.88|18.38|19.91|18.41|19.95|18.45|19.72|18.22|0
1743183900000|2025-03-28 17:45:00|19.93|18.43|20.54|19.04|20.56|19.06|19.55|18.05|0
1743184200000|2025-03-28 17:50:00|20.53|19.03|20.54|19.04|20.61|19.11|20.46|18.96|0
1743184500000|2025-03-28 17:55:00|20.55|19.05|20.11|18.61|20.57|19.07|20.1|18.6|0
1743184800000|2025-03-28 18:00:00|20.14|18.64|20.22|18.72|20.3|18.8|19.97|18.47|0
1743185100000|2025-03-28 18:05:00|20.23|18.73|20.02|18.52|20.36|18.86|20|18.5|0
1743185400000|2025-03-28 18:10:00|20|18.5|19.58|18.08|20.53|19.03|19.24|17.74|0
1743185700000|2025-03-28 18:15:00|19.56|18.06|19.51|18.01|19.73|18.23|19.38|17.88|0
1743186000000|2025-03-28 18:20:00|19.5|18|19.82|18.32|19.82|18.32|19.45|17.95|0
1743186300000|2025-03-28 18:25:00|19.85|18.35|20.01|18.51|20.1|18.6|19.39|17.89|0
1743186600000|2025-03-28 18:30:00|20.02|18.52|19.89|18.39|20.09|18.59|19.84|18.34|0
1743186900000|2025-03-28 18:35:00|19.9|18.4|20.25|18.75|20.25|18.75|19.85|18.35|0
1743187200000|2025-03-28 18:40:00|20.23|18.73|20.22|18.72|20.27|18.77|20.14|18.64|0
1743187500000|2025-03-28 18:45:00|20.23|18.73|20.27|18.77|20.38|18.88|20.12|18.62|0
1743187800000|2025-03-28 18:50:00|20.24|18.74|19.9|18.4|20.24|18.74|19.9|18.4|0
1743188100000|2025-03-28 18:55:00|19.91|18.41|19.7|18.2|19.94|18.44|19.67|18.17|0
1743188400000|2025-03-28 19:00:00|19.69|18.19|19.74|18.24|19.8|18.3|19.6|18.1|0
1743188700000|2025-03-28 19:05:00|19.75|18.25|19.54|18.04|19.75|18.25|19.45|17.95|0
1743189000000|2025-03-28 19:10:00|19.53|18.03|19.67|18.17|19.84|18.34|19.52|18.02|0
1743189300000|2025-03-28 19:15:00|19.68|18.18|19.62|18.12|20.11|18.61|19.56|18.06|0
1743189600000|2025-03-28 19:20:00|19.61|18.11|19.71|18.21|19.87|18.37|19.53|18.03|0
1743189900000|2025-03-28 19:25:00|19.72|18.22|19.84|18.34|19.92|18.42|19.68|18.18|0
1743190200000|2025-03-28 19:30:00|19.85|18.35|20.24|18.74|20.26|18.76|19.7|18.2|0
1743190500000|2025-03-28 19:35:00|20.22|18.72|20.05|18.55|20.28|18.78|19.98|18.48|0
1743190800000|2025-03-28 19:40:00|20.03|18.53|20.25|18.75|20.37|18.87|19.97|18.47|0
1743191100000|2025-03-28 19:45:00|20.24|18.74|19.92|18.42|20.35|18.85|19.92|18.42|0
1743191400000|2025-03-28 19:50:00|19.88|18.38|19.77|18.27|20.22|18.72|19.73|18.23|0
1743191700000|2025-03-28 19:55:00|19.86|18.36|20.09|18.59|20.22|18.72|19.68|18.18|0
1743192000000|2025-03-28 20:00:00|20.15|18.65|20.22|18.72|20.29|18.79|20.07|18.57|0
1743192300000|2025-03-28 20:05:00|20.24|18.74|20.46|18.96|20.62|19.12|20.24|18.74|0
1743192600000|2025-03-28 20:10:00|20.45|18.95|20.1|18.6|20.67|19.17|20.05|18.55|0
1743380100000|2025-03-31 00:15:00|24.65|23.15|24.76|23.26|24.8|23.3|24.64|23.14|0
1743380400000|2025-03-31 00:20:00|24.73|23.23|24.71|23.21|24.9|23.4|24.7|23.2|0
1743380700000|2025-03-31 00:25:00|24.73|23.23|24.67|23.17|24.79|23.29|24.59|23.09|0
1743381000000|2025-03-31 00:30:00|24.68|23.18|24.84|23.34|24.86|23.36|24.65|23.15|0
1743381300000|2025-03-31 00:35:00|24.85|23.35|24.72|23.22|24.99|23.49|24.72|23.22|0
1743381600000|2025-03-31 00:40:00|24.69|23.19|24.8|23.3|24.82|23.32|24.63|23.13|0
1743381900000|2025-03-31 00:45:00|24.78|23.28|24.72|23.22|24.83|23.33|24.61|23.11|0
1743382200000|2025-03-31 00:50:00|24.71|23.21|24.57|23.07|24.71|23.21|24.53|23.03|0
1743382500000|2025-03-31 00:55:00|24.56|23.06|24.61|23.11|24.64|23.14|24.53|23.03|0
1743382800000|2025-03-31 01:00:00|24.59|23.09|24.28|22.78|24.59|23.09|24.21|22.71|0
1743383100000|2025-03-31 01:05:00|24.25|22.75|24.26|22.76|24.32|22.82|24.19|22.69|0
1743383400000|2025-03-31 01:10:00|24.27|22.77|24.17|22.67|24.28|22.78|24.13|22.63|0
1743383700000|2025-03-31 01:15:00|24.18|22.68|24.13|22.63|24.23|22.73|24.1|22.6|0
1743384000000|2025-03-31 01:20:00|24.14|22.64|23.91|22.41|24.21|22.71|23.85|22.35|0
1743384300000|2025-03-31 01:25:00|23.9|22.4|23.93|22.43|24.01|22.51|23.88|22.38|0
1743384600000|2025-03-31 01:30:00|23.88|22.38|24.06|22.56|24.13|22.63|23.88|22.38|0
1743384900000|2025-03-31 01:35:00|24.08|22.58|24.34|22.84|24.39|22.89|24.07|22.57|0
1743385200000|2025-03-31 01:40:00|24.35|22.85|24.32|22.82|24.37|22.87|24.14|22.64|0
1743385500000|2025-03-31 01:45:00|24.34|22.84|23.88|22.38|24.37|22.87|23.85|22.35|0
1743385800000|2025-03-31 01:50:00|23.86|22.36|23.89|22.39|23.95|22.45|23.82|22.32|0
1743386100000|2025-03-31 01:55:00|23.9|22.4|23.96|22.46|24.01|22.51|23.87|22.37|0
1743386400000|2025-03-31 02:00:00|23.95|22.45|24.19|22.69|24.26|22.76|23.95|22.45|0
1743386700000|2025-03-31 02:05:00|24.2|22.7|24.19|22.69|24.31|22.81|24.18|22.68|0
1743387000000|2025-03-31 02:10:00|24.17|22.67|23.88|22.38|24.17|22.67|23.88|22.38|0
1743387300000|2025-03-31 02:15:00|23.86|22.36|23.71|22.21|23.86|22.36|23.59|22.09|0
1743387600000|2025-03-31 02:20:00|23.74|22.24|23.92|22.42|23.94|22.44|23.74|22.24|0
1743387900000|2025-03-31 02:25:00|23.95|22.45|23.92|22.42|23.95|22.45|23.84|22.34|0
1743388200000|2025-03-31 02:30:00|23.89|22.39|24.04|22.54|24.06|22.56|23.89|22.39|0
1743388500000|2025-03-31 02:35:00|24.03|22.53|24.1|22.6|24.1|22.6|24.01|22.51|0
1743388800000|2025-03-31 02:40:00|24.08|22.58|24.05|22.55|24.1|22.6|23.97|22.47|0
1743389100000|2025-03-31 02:45:00|23.16|21.66|23.15|21.65|23.2|21.7|23.1|21.6|0
1743389400000|2025-03-31 02:50:00|23.17|21.67|23.26|21.76|23.29|21.79|23.12|21.62|0
1743389700000|2025-03-31 02:55:00|23.25|21.75|23.23|21.73|23.28|21.78|23.18|21.68|0
1743390000000|2025-03-31 03:00:00|23.22|21.72|23.27|21.77|23.3|21.8|23.15|21.65|0
1743390300000|2025-03-31 03:05:00|23.29|21.79|23.48|21.98|23.52|22.02|23.25|21.75|0
1743390600000|2025-03-31 03:10:00|23.5|22|23.61|22.11|23.61|22.11|23.49|21.99|0
1743390900000|2025-03-31 03:15:00|24.51|23.01|24.47|22.97|24.6|23.1|24.44|22.94|0
1743391200000|2025-03-31 03:20:00|24.48|22.98|24.39|22.89|24.49|22.99|24.39|22.89|0
1743391500000|2025-03-31 03:25:00|24.38|22.88|24.3|22.8|24.38|22.88|24.25|22.75|0
1743391800000|2025-03-31 03:30:00|24.31|22.81|24.36|22.86|24.45|22.95|24.27|22.77|0
1743392100000|2025-03-31 03:35:00|24.34|22.84|24.42|22.92|24.5|23|24.34|22.84|0
1743392400000|2025-03-31 03:40:00|24.4|22.9|24.3|22.8|24.43|22.93|24.27|22.77|0
1743392700000|2025-03-31 03:45:00|24.32|22.82|24.36|22.86|24.4|22.9|24.26|22.76|0
1743393000000|2025-03-31 03:50:00|24.35|22.85|24.28|22.78|24.38|22.88|24.25|22.75|0
1743393300000|2025-03-31 03:55:00|24.3|22.8|24.25|22.75|24.38|22.88|24.24|22.74|0
1743393600000|2025-03-31 04:00:00|24.27|22.77|24.28|22.78|24.36|22.86|24.25|22.75|0
1743393900000|2025-03-31 04:05:00|24.27|22.77|24.25|22.75|24.33|22.83|24.19|22.69|0
1743394200000|2025-03-31 04:10:00|24.26|22.76|24.25|22.75|24.32|22.82|24.25|22.75|0
1743394500000|2025-03-31 04:15:00|23.4|21.9|23.49|21.99|23.54|22.04|23.33|21.83|0
1743394800000|2025-03-31 04:20:00|23.47|21.97|23.49|21.99|23.57|22.07|23.43|21.93|0
1743395100000|2025-03-31 04:25:00|23.5|22|23.41|21.91|23.54|22.04|23.38|21.88|0
1743395400000|2025-03-31 04:30:00|23.43|21.93|23.31|21.81|23.44|21.94|23.29|21.79|0
1743395700000|2025-03-31 04:35:00|23.29|21.79|22.83|21.33|23.29|21.79|22.77|21.27|0
1743396000000|2025-03-31 04:40:00|22.84|21.34|22.93|21.43|22.98|21.48|22.82|21.32|0
1743396300000|2025-03-31 04:45:00|22.92|21.42|22.92|21.42|22.95|21.45|22.84|21.34|0
1743396600000|2025-03-31 04:50:00|22.93|21.43|22.92|21.42|23|21.5|22.86|21.36|0
1743396900000|2025-03-31 04:55:00|22.9|21.4|22.85|21.35|22.96|21.46|22.85|21.35|0
1743397200000|2025-03-31 05:00:00|23.78|22.28|23.69|22.19|23.87|22.37|23.67|22.17|0
1743397500000|2025-03-31 05:05:00|23.66|22.16|23.64|22.14|23.69|22.19|23.56|22.06|0
1743397800000|2025-03-31 05:10:00|23.67|22.17|23.66|22.16|23.69|22.19|23.53|22.03|0
1743398100000|2025-03-31 05:15:00|22.64|21.14|22.74|21.24|22.85|21.35|22.58|21.08|0
1743398400000|2025-03-31 05:20:00|22.71|21.21|22.73|21.23|22.78|21.28|22.58|21.08|0
1743398700000|2025-03-31 05:25:00|22.75|21.25|22.84|21.34|22.91|21.41|22.69|21.19|0
1743399000000|2025-03-31 05:30:00|22.83|21.33|22.9|21.4|23.03|21.53|22.81|21.31|0
1743399300000|2025-03-31 05:35:00|22.93|21.43|23.01|21.51|23.06|21.56|22.9|21.4|0
1743399600000|2025-03-31 05:40:00|23.04|21.54|23.1|21.6|23.16|21.66|23.01|21.51|0
1743399900000|2025-03-31 05:45:00|23.11|21.61|23.02|21.52|23.14|21.64|22.94|21.44|0
1743400200000|2025-03-31 05:50:00|23.01|21.51|23.02|21.52|23.07|21.57|22.88|21.38|0
1743400500000|2025-03-31 05:55:00|23.01|21.51|23.03|21.53|23.07|21.57|22.98|21.48|0
1743400800000|2025-03-31 06:00:00|23.85|22.35|24.07|22.57|24.11|22.61|23.69|22.19|0
1743401100000|2025-03-31 06:05:00|24.06|22.56|23.9|22.4|24.17|22.67|23.87|22.37|0
1743401400000|2025-03-31 06:10:00|23.92|22.42|24.28|22.78|24.28|22.78|23.8|22.3|0
1743401700000|2025-03-31 06:15:00|24.27|22.77|24.23|22.73|24.28|22.78|24.07|22.57|0
1743402000000|2025-03-31 06:20:00|24.22|22.72|24.06|22.56|24.27|22.77|24|22.5|0
1743402300000|2025-03-31 06:25:00|24.11|22.61|24.08|22.58|24.15|22.65|23.11|21.61|0
1743402600000|2025-03-31 06:30:00|24.07|22.57|24.24|22.74|24.37|22.87|24.07|22.57|0
1743402900000|2025-03-31 06:35:00|24.25|22.75|24.33|22.83|24.41|22.91|24.21|22.71|0
1743403200000|2025-03-31 06:40:00|24.34|22.84|24.32|22.82|24.4|22.9|24.27|22.77|0
1743403500000|2025-03-31 06:45:00|24.35|22.85|24.31|22.81|24.41|22.91|24.22|22.72|0
1743403800000|2025-03-31 06:50:00|24.3|22.8|24.3|22.8|24.48|22.98|24.23|22.73|0
1743404100000|2025-03-31 06:55:00|24.27|22.77|24.18|22.68|24.28|22.78|24.14|22.64|0
1743404400000|2025-03-31 07:00:00|24.17|22.67|24.2|22.7|24.32|22.82|24.01|22.51|0
1743404700000|2025-03-31 07:05:00|24.21|22.71|24.63|23.13|24.68|23.18|24|22.5|0
1743405000000|2025-03-31 07:10:00|24.67|23.17|24.57|23.07|24.69|23.19|24.39|22.89|0
1743405300000|2025-03-31 07:15:00|24.54|23.04|24.4|22.9|24.56|23.06|24.3|22.8|0
1743405600000|2025-03-31 07:20:00|24.41|22.91|24|22.5|24.43|22.93|24|22.5|0
1743405900000|2025-03-31 07:25:00|24.01|22.51|23.93|22.43|24.17|22.67|23.87|22.37|0
1743406200000|2025-03-31 07:30:00|23.91|22.41|24.45|22.95|24.48|22.98|23.9|22.4|0
1743406500000|2025-03-31 07:35:00|24.46|22.96|24.01|22.51|24.46|22.96|23.91|22.41|0
1743406800000|2025-03-31 07:40:00|24.03|22.53|23.81|22.31|24.03|22.53|23.77|22.27|0
1743407100000|2025-03-31 07:45:00|23.8|22.3|23.78|22.28|23.89|22.39|23.64|22.14|0
1743407400000|2025-03-31 07:50:00|23.73|22.23|23.69|22.19|23.86|22.36|23.67|22.17|0
1743407700000|2025-03-31 07:55:00|23.67|22.17|23.6|22.1|23.84|22.34|23.57|22.07|0
1743408000000|2025-03-31 08:00:00|23.63|22.13|23.94|22.44|23.94|22.44|23.38|21.88|0
1743408300000|2025-03-31 08:05:00|23.97|22.47|23.76|22.26|24.06|22.56|23.7|22.2|0
1743408600000|2025-03-31 08:10:00|23.8|22.3|23.44|21.94|23.9|22.4|23.43|21.93|0
1743408900000|2025-03-31 08:15:00|23.46|21.96|23.56|22.06|23.61|22.11|23.37|21.87|0
1743409200000|2025-03-31 08:20:00|23.58|22.08|24.05|22.55|24.05|22.55|23.58|22.08|0
1743409500000|2025-03-31 08:25:00|24.07|22.57|24.01|22.51|24.13|22.63|23.82|22.32|0
1743409800000|2025-03-31 08:30:00|24|22.5|23.92|22.42|24.11|22.61|23.86|22.36|0
1743410100000|2025-03-31 08:35:00|23.95|22.45|23.98|22.48|24.21|22.71|23.88|22.38|0
1743410400000|2025-03-31 08:40:00|24|22.5|24.21|22.71|24.24|22.74|23.9|22.4|0
1743410700000|2025-03-31 08:45:00|24.2|22.7|24.27|22.77|24.37|22.87|24.2|22.7|0
1743411000000|2025-03-31 08:50:00|24.26|22.76|24.41|22.91|24.41|22.91|24.21|22.71|0
1743411300000|2025-03-31 08:55:00|24.42|22.92|24.49|22.99|24.52|23.02|24.41|22.91|0
1743411600000|2025-03-31 09:00:00|24.53|23.03|24.85|23.35|24.91|23.41|24.52|23.02|0
1743411900000|2025-03-31 09:05:00|24.83|23.33|24.93|23.43|24.97|23.47|24.69|23.19|0
1743412200000|2025-03-31 09:10:00|24.91|23.41|25|23.5|25.13|23.63|24.73|23.23|0
1743412500000|2025-03-31 09:15:00|24.99|23.49|24.7|23.2|25|23.5|24.56|23.06|0
1743412800000|2025-03-31 09:20:00|24.76|23.26|24.57|23.07|24.78|23.28|24.55|23.05|0
1743413100000|2025-03-31 09:25:00|24.6|23.1|24.36|22.86|24.6|23.1|24.26|22.76|0
1743413400000|2025-03-31 09:30:00|24.33|22.83|24.33|22.83|24.4|22.9|24.19|22.69|0
1743413700000|2025-03-31 09:35:00|24.32|22.82|24.47|22.97|24.49|22.99|24.24|22.74|0
1743414000000|2025-03-31 09:40:00|24.49|22.99|24.74|23.24|24.75|23.25|24.44|22.94|0
1743414300000|2025-03-31 09:45:00|24.72|23.22|24.69|23.19|24.86|23.36|24.65|23.15|0
1743414600000|2025-03-31 09:50:00|24.67|23.17|23.3|21.8|24.67|23.17|23.02|21.52|0
1743414900000|2025-03-31 09:55:00|23.29|21.79|23.18|21.68|23.36|21.86|23.18|21.68|0
1743415200000|2025-03-31 10:00:00|23.2|21.7|23.11|21.61|23.2|21.7|22.97|21.47|0
1743415500000|2025-03-31 10:05:00|23.1|21.6|23.22|21.72|23.24|21.74|23|21.5|0
1743415800000|2025-03-31 10:10:00|23.18|21.68|23.02|21.52|23.32|21.82|23.02|21.52|0
1743416100000|2025-03-31 10:15:00|23.01|21.51|23.14|21.64|23.25|21.75|23|21.5|0
1743416400000|2025-03-31 10:20:00|23.15|21.65|23.16|21.66|23.23|21.73|22.93|21.43|0
1743416700000|2025-03-31 10:25:00|23.15|21.65|22.92|21.42|23.2|21.7|22.83|21.33|0
1743417000000|2025-03-31 10:30:00|22.93|21.43|22.89|21.39|22.98|21.48|22.86|21.36|0
1743417300000|2025-03-31 10:35:00|22.9|21.4|22.8|21.3|22.93|21.43|22.69|21.19|0
1743417600000|2025-03-31 10:40:00|22.82|21.32|22.77|21.27|22.86|21.36|22.68|21.18|0
1743417900000|2025-03-31 10:45:00|22.78|21.28|22.74|21.24|22.91|21.41|22.54|21.04|0
1743418200000|2025-03-31 10:50:00|22.69|21.19|22.72|21.22|22.77|21.27|22.63|21.13|0
1743418500000|2025-03-31 10:55:00|22.71|21.21|22.73|21.23|22.78|21.28|22.63|21.13|0
1743418800000|2025-03-31 11:00:00|22.64|21.14|22.72|21.22|23.01|21.51|22.53|21.03|0
1743419100000|2025-03-31 11:05:00|22.73|21.23|23.29|21.79|23.32|21.82|22.7|21.2|0
1743419400000|2025-03-31 11:10:00|23.27|21.77|23.23|21.73|23.3|21.8|23.09|21.59|0
1743419700000|2025-03-31 11:15:00|23.25|21.75|23.15|21.65|23.25|21.75|22.87|21.37|0
1743420000000|2025-03-31 11:20:00|23.18|21.68|23.41|21.91|23.41|21.91|23.18|21.68|0
1743420300000|2025-03-31 11:25:00|23.39|21.89|23.93|22.43|23.99|22.49|23.31|21.81|0
1743420600000|2025-03-31 11:30:00|23.9|22.4|24.28|22.78|24.31|22.81|23.77|22.27|0
1743420900000|2025-03-31 11:35:00|24.27|22.77|23.79|22.29|24.28|22.78|23.76|22.26|0
1743421200000|2025-03-31 11:40:00|23.74|22.24|23.76|22.26|23.84|22.34|23.54|22.04|0
1743421500000|2025-03-31 11:45:00|23.78|22.28|23.53|22.03|23.83|22.33|23.53|22.03|0
1743421800000|2025-03-31 11:50:00|23.51|22.01|23.59|22.09|23.6|22.1|23.36|21.86|0
1743422100000|2025-03-31 11:55:00|23.56|22.06|23.46|21.96|23.59|22.09|23.32|21.82|0
1743422400000|2025-03-31 12:00:00|23.48|21.98|23.62|22.12|23.64|22.14|23.26|21.76|0
1743422700000|2025-03-31 12:05:00|23.61|22.11|23.33|21.83|23.66|22.16|23.21|21.71|0
1743423000000|2025-03-31 12:10:00|23.27|21.77|23.61|22.11|23.65|22.15|23.27|21.77|0
1743423300000|2025-03-31 12:15:00|23.63|22.13|23.7|22.2|23.76|22.26|23.58|22.08|0
1743423600000|2025-03-31 12:20:00|23.72|22.22|23.46|21.96|23.73|22.23|23.36|21.86|0
1743423900000|2025-03-31 12:25:00|23.48|21.98|23.06|21.56|23.48|21.98|22.92|21.42|0
1743424200000|2025-03-31 12:30:00|23.03|21.53|22.75|21.25|23.17|21.67|22.73|21.23|0
1743424500000|2025-03-31 12:35:00|22.77|21.27|22.6|21.1|22.8|21.3|22.5|21|0
1743424800000|2025-03-31 12:40:00|22.61|21.11|22.54|21.04|22.8|21.3|22.53|21.03|0
1743425100000|2025-03-31 12:45:00|22.59|21.09|22.42|20.92|22.59|21.09|22.35|20.85|0
1743425400000|2025-03-31 12:50:00|22.43|20.93|22.45|20.95|22.53|21.03|22.37|20.87|0
1743425700000|2025-03-31 12:55:00|22.47|20.97|22.43|20.93|22.57|21.07|22.4|20.9|0
1743426000000|2025-03-31 13:00:00|22.42|20.92|22.6|21.1|22.67|21.17|22.17|20.67|0
1743426300000|2025-03-31 13:05:00|22.59|21.09|22.33|20.83|22.68|21.18|22.28|20.78|0
1743426600000|2025-03-31 13:10:00|22.36|20.86|22.46|20.96|22.5|21|22.28|20.78|0
1743426900000|2025-03-31 13:15:00|22.44|20.94|22.68|21.18|22.68|21.18|22.41|20.91|0
1743427200000|2025-03-31 13:20:00|22.63|21.13|22.81|21.31|22.91|21.41|22.63|21.13|0
1743427500000|2025-03-31 13:25:00|22.83|21.33|23.5|21.1|23.58|21.33|22.83|20.83|0
1743427800000|2025-03-31 13:30:00|22.82|21.32|24.12|22.62|24.4|22.9|22.82|21.32|0
1743428100000|2025-03-31 13:35:00|24.15|22.65|23.88|22.38|24.3|22.8|23.42|21.92|0
1743428400000|2025-03-31 13:40:00|23.83|22.33|24.93|23.43|24.98|23.48|23.83|22.33|0
1743428700000|2025-03-31 13:45:00|24.95|23.45|24.71|23.21|25.33|23.83|24.53|23.03|0
1743429000000|2025-03-31 13:50:00|24.81|23.31|23.35|21.85|25.04|23.54|23.3|21.8|0
1743429300000|2025-03-31 13:55:00|23.3|21.8|22.89|21.39|23.38|21.88|22.37|20.87|0
1743429600000|2025-03-31 14:00:00|22.73|21.23|22.24|20.74|22.84|21.34|21.71|20.21|0
1743429900000|2025-03-31 14:05:00|22.21|20.71|21.68|20.18|22.35|20.85|21.58|20.08|0
1743430200000|2025-03-31 14:10:00|21.67|20.17|21.9|20.4|22.27|20.77|21.64|20.14|0
1743430500000|2025-03-31 14:15:00|21.95|20.45|22.74|21.24|22.74|21.24|21.77|20.27|0
1743430800000|2025-03-31 14:20:00|22.69|21.19|22.71|21.21|23.03|21.53|22.43|20.93|0
1743431100000|2025-03-31 14:25:00|22.78|21.28|22.97|21.47|22.99|21.49|22.7|21.2|0
1743431400000|2025-03-31 14:30:00|23|21.5|21.51|20.01|23|21.5|21.44|19.94|0
1743431700000|2025-03-31 14:35:00|21.47|19.97|21.76|20.26|22.1|20.6|21.43|19.93|0
1743432000000|2025-03-31 14:40:00|21.81|20.31|21.96|20.46|22.15|20.65|21.44|19.94|0
1743432300000|2025-03-31 14:45:00|21.92|20.42|21.36|19.86|21.97|20.47|21.16|19.66|0
1743432600000|2025-03-31 14:50:00|21.34|19.84|21.23|19.73|21.87|20.37|21.15|19.65|0
1743432900000|2025-03-31 14:55:00|21.21|19.71|21.11|19.61|21.48|19.98|21.11|19.61|0
1743433200000|2025-03-31 15:00:00|21.1|19.6|20.77|19.27|21.16|19.66|20.7|19.2|0
1743433500000|2025-03-31 15:05:00|20.76|19.26|20.94|19.44|20.99|19.49|20.48|18.98|0
1743433800000|2025-03-31 15:10:00|20.96|19.46|21.14|19.64|21.16|19.66|20.66|19.16|0
1743434100000|2025-03-31 15:15:00|21.16|19.66|20.72|19.22|21.2|19.7|20.64|19.14|0
1743434400000|2025-03-31 15:20:00|20.73|19.23|20.06|18.56|20.78|19.28|19.93|18.43|0
1743434700000|2025-03-31 15:25:00|20.1|18.6|20.39|18.89|20.47|18.97|19.89|18.39|0
1743435000000|2025-03-31 15:30:00|20.38|18.88|20.43|18.93|20.77|19.27|20.3|18.8|0
1743435300000|2025-03-31 15:35:00|20.41|18.91|19.93|18.43|20.47|18.97|19.89|18.39|0
1743435600000|2025-03-31 15:40:00|19.92|18.42|19.99|18.49|20.1|18.6|19.67|18.17|0
1743435900000|2025-03-31 15:45:00|19.97|18.47|19.6|18.1|20.01|18.51|19.58|18.08|0
1743436200000|2025-03-31 15:50:00|19.62|18.12|19.43|17.93|19.74|18.24|19.39|17.89|0
1743436500000|2025-03-31 15:55:00|19.44|17.94|19.9|18.4|19.96|18.46|19.43|17.93|0
1743436800000|2025-03-31 16:00:00|19.89|18.39|19.71|18.21|19.9|18.4|19.51|18.01|0
1743437100000|2025-03-31 16:05:00|19.72|18.22|20.27|18.77|20.33|18.83|19.59|18.09|0
1743437400000|2025-03-31 16:10:00|20.25|18.75|20.34|18.84|20.67|19.17|20.24|18.74|0
1743437700000|2025-03-31 16:15:00|20.3|18.8|19.86|18.36|20.4|18.9|19.76|18.26|0
1743438000000|2025-03-31 16:20:00|19.85|18.35|19.88|18.38|20.08|18.58|19.78|18.28|0
1743438300000|2025-03-31 16:25:00|19.9|18.4|19.05|17.55|19.91|18.41|19.05|17.55|0
1743438600000|2025-03-31 16:30:00|19.06|17.56|19.19|17.69|19.47|17.97|18.95|17.45|0
1743438900000|2025-03-31 16:35:00|19.14|17.64|19.21|17.71|19.44|17.94|19.12|17.62|0
1743439200000|2025-03-31 16:40:00|19.24|17.74|19.33|17.83|19.38|17.88|19.04|17.54|0
1743439500000|2025-03-31 16:45:00|19.32|17.82|19.31|17.81|19.44|17.94|19.15|17.65|0
1743439800000|2025-03-31 16:50:00|19.3|17.8|19.32|17.82|19.51|18.01|19.22|17.72|0
1743440100000|2025-03-31 16:55:00|19.37|17.87|19.88|18.38|20.02|18.52|19.32|17.82|0
1743440400000|2025-03-31 17:00:00|19.89|18.39|19.55|18.05|20.06|18.56|19.55|18.05|0
1743440700000|2025-03-31 17:05:00|19.58|18.08|19.01|17.51|19.7|18.2|18.99|17.49|0
1743441000000|2025-03-31 17:10:00|18.99|17.49|18.94|17.44|19.1|17.6|18.78|17.28|0
1743441300000|2025-03-31 17:15:00|18.93|17.43|19.8|18.3|19.82|18.32|18.92|17.42|0
1743441600000|2025-03-31 17:20:00|19.85|18.35|20.07|18.57|20.35|18.85|19.81|18.31|0
1743441900000|2025-03-31 17:25:00|20.08|18.58|19.87|18.37|20.25|18.75|19.87|18.37|0
1743442200000|2025-03-31 17:30:00|19.84|18.34|19.85|18.35|20.04|18.54|19.82|18.32|0
1743442500000|2025-03-31 17:35:00|19.84|18.34|19.66|18.16|20.06|18.56|19.58|18.08|0
1743442800000|2025-03-31 17:40:00|19.65|18.15|20.33|18.83|20.39|18.89|19.65|18.15|0
1743443100000|2025-03-31 17:45:00|20.34|18.84|20.32|18.82|20.54|19.04|20.29|18.79|0
1743443400000|2025-03-31 17:50:00|20.31|18.81|19.72|18.22|20.41|18.91|19.64|18.14|0
1743443700000|2025-03-31 17:55:00|19.73|18.23|20.18|18.68|20.19|18.69|19.72|18.22|0
1743444000000|2025-03-31 18:00:00|20.23|18.73|19.28|17.78|20.23|18.73|19.21|17.71|0
1743444300000|2025-03-31 18:05:00|19.24|17.74|18.45|16.95|19.3|17.8|18.37|16.87|0
1743444600000|2025-03-31 18:10:00|18.46|16.96|18.59|17.09|18.6|17.1|18.17|16.67|0
1743444900000|2025-03-31 18:15:00|18.6|17.1|18.33|16.83|18.82|17.32|18.31|16.81|0
1743445200000|2025-03-31 18:20:00|18.28|16.78|18.64|17.14|18.78|17.28|18.27|16.77|0
1743445500000|2025-03-31 18:25:00|18.67|17.17|18.24|16.74|18.67|17.17|18.21|16.71|0
1743445800000|2025-03-31 18:30:00|18.2|16.7|18.22|16.72|18.3|16.8|18.03|16.53|0
1743446100000|2025-03-31 18:35:00|18.25|16.75|18.19|16.69|18.34|16.84|18.03|16.53|0
1743446400000|2025-03-31 18:40:00|18.21|16.71|18.34|16.84|18.34|16.84|17.95|16.45|0
1743446700000|2025-03-31 18:45:00|18.33|16.83|18.48|16.98|18.85|17.35|18.27|16.77|0
1743447000000|2025-03-31 18:50:00|18.52|17.02|18.24|16.74|18.52|17.02|18.06|16.56|0
1743447300000|2025-03-31 18:55:00|18.25|16.75|18.77|17.27|18.79|17.29|18.19|16.69|0
1743447600000|2025-03-31 19:00:00|18.79|17.29|18.35|16.85|18.8|17.3|18.2|16.7|0
1743447900000|2025-03-31 19:05:00|18.38|16.88|17.98|16.48|18.39|16.89|17.88|16.38|0
1743448200000|2025-03-31 19:10:00|17.99|16.49|17.76|16.26|18.1|16.6|17.57|16.07|0
1743448500000|2025-03-31 19:15:00|17.74|16.24|17.94|16.44|18|16.5|17.66|16.16|0
1743448800000|2025-03-31 19:20:00|17.92|16.42|17.96|16.46|17.96|16.46|17.57|16.07|0
1743449100000|2025-03-31 19:25:00|17.95|16.45|18.51|17.01|18.59|17.09|17.95|16.45|0
1743449400000|2025-03-31 19:30:00|18.52|17.02|17.88|16.38|18.64|17.14|17.85|16.35|0
1743449700000|2025-03-31 19:35:00|17.87|16.37|17.83|16.33|18.09|16.59|17.73|16.23|0
1743450000000|2025-03-31 19:40:00|17.82|16.32|17.77|16.27|17.82|16.32|17.15|15.65|0
1743450300000|2025-03-31 19:45:00|17.76|16.26|17.96|16.46|18.12|16.62|17.46|15.96|0
1743450600000|2025-03-31 19:50:00|17.95|16.45|17.84|16.34|18.5|17|17.57|16.07|0
1743450900000|2025-03-31 19:55:00|17.82|16.32|17.88|16.38|18.29|16.79|17.56|16.06|0
1743451200000|2025-03-31 20:00:00|17.97|16.47|18.41|16.91|18.67|17.17|17.8|16.3|0
1743451500000|2025-03-31 20:05:00|18.42|16.92|18.58|17.08|18.69|17.19|18.41|16.91|0
1743451800000|2025-03-31 20:10:00|18.6|17.1|18.59|17.09|18.71|17.21|18.37|16.87|0
1743452100000|2025-03-31 20:15:00|18.62|17.12|18.53|17.03|18.63|17.13|18.45|16.95|0
1743452400000|2025-03-31 20:20:00|18.55|17.05|18.55|17.05|18.58|17.08|18.48|16.98|0
1743452700000|2025-03-31 20:25:00|18.56|17.06|18.52|17.02|18.6|17.1|18.5|17|0
1743453000000|2025-03-31 20:30:00|18.55|17.05|18.76|17.26|18.81|17.31|18.55|17.05|0
1743453300000|2025-03-31 20:35:00|18.85|17.35|18.77|17.27|18.85|17.35|18.74|17.24|0
1743453600000|2025-03-31 20:40:00|18.79|17.29|18.73|17.23|18.81|17.31|18.73|17.23|0
1743453900000|2025-03-31 20:45:00|18.72|17.22|18.77|17.27|18.83|17.33|18.72|17.22|0
1743454200000|2025-03-31 20:50:00|18.78|17.28|18.81|17.31|18.91|17.41|18.78|17.28|0
1743454500000|2025-03-31 20:55:00|19.26|16.86|19.33|16.93|19.36|16.96|19.26|16.86|0
1743454800000|2025-03-31 21:00:00|19.32|16.92|19.31|16.91|19.32|16.92|19.31|16.91|0
1743455100000|2025-03-31 21:05:00|19.3|16.9|19.27|16.87|19.3|16.9|19.26|16.86|0
1743455400000|2025-03-31 21:10:00|19.29|16.89|19.32|16.92|19.32|16.92|19.27|16.87|0
1743456000000|2025-03-31 21:20:00|19.31|16.91|19.32|16.92|19.32|16.92|19.31|16.91|0
1743456300000|2025-03-31 21:25:00|19.31|16.91|19.29|16.89|19.31|16.91|19.29|16.89|0
1743456600000|2025-03-31 21:30:00|19.28|16.88|19.28|16.88|19.28|16.88|19.28|16.88|0
1743456900000|2025-03-31 21:35:00|19.26|16.86|19.26|16.86|19.26|16.86|19.26|16.86|0
1743457200000|2025-03-31 21:40:00|19.31|16.91|19.25|16.85|19.31|16.91|19.25|16.85|0
1743457500000|2025-03-31 21:45:00|19.27|16.87|19.26|16.86|19.29|16.89|19.25|16.85|0
1743457800000|2025-03-31 21:50:00|19.25|16.85|19.26|16.86|19.27|16.87|19.24|16.84|0
1743458100000|2025-03-31 21:55:00|19.27|16.87|19.28|16.88|19.29|16.89|19.26|16.86|0
1743458400000|2025-03-31 22:00:00|19.27|16.87|19.42|17.02|19.44|17.04|19.26|16.86|0
1743458700000|2025-03-31 22:05:00|19.41|17.01|19.72|17.32|19.72|17.32|19.35|16.95|0
1743459000000|2025-03-31 22:10:00|19.74|17.34|20.06|17.66|20.13|17.73|19.59|17.19|0
1743459300000|2025-03-31 22:15:00|20.13|17.73|19.84|17.44|20.26|17.86|19.83|17.43|0
1743459600000|2025-03-31 22:20:00|19.85|17.45|19.9|17.5|19.92|17.52|19.75|17.35|0
1743459900000|2025-03-31 22:25:00|19.92|17.52|19.84|17.44|19.94|17.54|19.75|17.35|0
1743460200000|2025-03-31 22:30:00|19.81|17.41|19.74|17.34|19.82|17.42|19.71|17.31|0
1743460500000|2025-03-31 22:35:00|19.73|17.33|19.59|17.19|19.74|17.34|19.55|17.15|0
1743460800000|2025-03-31 22:40:00|19.58|17.18|19.51|17.11|19.64|17.24|19.51|17.11|0
1743461100000|2025-03-31 22:45:00|19.52|17.12|19.36|16.96|19.55|17.15|19.32|16.92|0
1743461400000|2025-03-31 22:50:00|19.38|16.98|19.55|17.15|19.56|17.16|19.35|16.95|0
1743461700000|2025-03-31 22:55:00|19.53|17.13|19.56|17.16|19.6|17.2|19.47|17.07|0
1743462000000|2025-03-31 23:00:00|19.57|17.17|19.44|17.04|19.67|17.27|19.42|17.02|0
1743462300000|2025-03-31 23:05:00|19.47|17.07|19.31|16.91|19.52|17.12|19.23|16.83|0
1743462600000|2025-03-31 23:10:00|19.28|16.88|19.39|16.99|19.39|16.99|19.23|16.83|0
1743462900000|2025-03-31 23:15:00|19.37|16.97|19.52|17.12|19.56|17.16|19.35|16.95|0
1743463200000|2025-03-31 23:20:00|19.54|17.14|19.59|17.19|19.64|17.24|19.54|17.14|0
1743463500000|2025-03-31 23:25:00|19.57|17.17|19.69|17.29|19.78|17.38|19.56|17.16|0
1743463800000|2025-03-31 23:30:00|19.71|17.31|19.68|17.28|19.86|17.46|19.66|17.26|0
1743464100000|2025-03-31 23:35:00|19.7|17.3|19.75|17.35|19.78|17.38|19.6|17.2|0
1743464400000|2025-03-31 23:40:00|19.73|17.33|19.78|17.38|19.82|17.42|19.69|17.29|0
1743464700000|2025-03-31 23:45:00|19.77|17.37|19.91|17.51|19.91|17.51|19.75|17.35|0
1743465000000|2025-03-31 23:50:00|19.92|17.52|19.82|17.42|19.92|17.52|19.78|17.38|0
1743465300000|2025-03-31 23:55:00|19.83|17.43|19.71|17.31|19.83|17.43|19.68|17.28|0
1743465600000|2025-04-01 00:00:00|19.72|17.32|19.98|17.58|20.03|17.63|19.72|17.32|0
1743465900000|2025-04-01 00:05:00|19.96|17.56|19.82|17.42|19.98|17.58|19.76|17.36|0
1743466200000|2025-04-01 00:10:00|19.84|17.44|20.08|17.68|20.08|17.68|19.77|17.37|0
1743466500000|2025-04-01 00:15:00|20.06|17.66|19.46|17.96|20.06|18.18|19.38|17.49|0
1743466800000|2025-04-01 00:20:00|19.45|17.95|19.47|17.97|19.53|18.03|19.38|17.88|0
1743467100000|2025-04-01 00:25:00|19.46|17.96|19.47|17.97|19.6|18.1|19.42|17.92|0
1743467400000|2025-04-01 00:30:00|19.48|17.98|19.77|18.27|19.82|18.32|19.48|17.98|0
1743467700000|2025-04-01 00:35:00|19.74|18.24|19.65|18.15|19.84|18.34|19.62|18.12|0
1743468000000|2025-04-01 00:40:00|19.64|18.14|19.97|18.47|19.99|18.49|19.57|18.07|0
1743468300000|2025-04-01 00:45:00|19.98|18.48|19.88|18.38|19.98|18.48|19.79|18.29|0
1743468600000|2025-04-01 00:50:00|19.87|18.37|20.18|18.68|20.31|18.81|19.83|18.33|0
1743468900000|2025-04-01 00:55:00|20.17|18.67|19.95|18.45|20.2|18.7|19.93|18.43|0
1743469200000|2025-04-01 01:00:00|19.96|18.46|20.11|18.61|20.18|18.68|19.96|18.46|0
1743469500000|2025-04-01 01:05:00|20.14|18.64|20.31|18.81|20.31|18.81|20.02|18.52|0
1743469800000|2025-04-01 01:10:00|20.29|18.79|20.08|18.58|20.34|18.84|20.08|18.58|0
1743470100000|2025-04-01 01:15:00|20.07|18.57|19.9|18.4|20.08|18.58|19.79|18.29|0
1743470400000|2025-04-01 01:20:00|19.92|18.42|19.88|18.38|19.96|18.46|19.85|18.35|0
1743470700000|2025-04-01 01:25:00|19.89|18.39|19.85|18.35|19.91|18.41|19.8|18.3|0
1743471000000|2025-04-01 01:30:00|19.82|18.32|19.97|18.47|20.03|18.53|19.8|18.3|0
1743471300000|2025-04-01 01:35:00|20|18.5|20.09|18.59|20.19|18.69|19.93|18.43|0
1743471600000|2025-04-01 01:40:00|20.07|18.57|19.92|18.42|20.13|18.63|19.92|18.42|0
1743471900000|2025-04-01 01:45:00|19.9|18.4|19.79|18.29|19.9|18.4|19.72|18.22|0
1743472200000|2025-04-01 01:50:00|19.78|18.28|19.72|18.22|19.78|18.28|19.68|18.18|0
1743472500000|2025-04-01 01:55:00|19.73|18.23|19.72|18.22|19.74|18.24|19.68|18.18|0
1743472800000|2025-04-01 02:00:00|19.75|18.25|19.77|18.27|19.8|18.3|19.69|18.19|0
1743473100000|2025-04-01 02:05:00|19.78|18.28|19.78|18.28|19.81|18.31|19.74|18.24|0
1743473400000|2025-04-01 02:10:00|19.75|18.25|19.71|18.21|19.76|18.26|19.68|18.18|0
1743473700000|2025-04-01 02:15:00|19.72|18.22|19.52|18.02|19.74|18.24|19.48|17.98|0
1743474000000|2025-04-01 02:20:00|19.53|18.03|19.42|17.92|19.57|18.07|19.41|17.91|0
1743474300000|2025-04-01 02:25:00|19.44|17.94|19.43|17.93|19.46|17.96|19.38|17.88|0
1743474600000|2025-04-01 02:30:00|19.42|17.92|19.41|17.91|19.46|17.96|19.38|17.88|0
1743474900000|2025-04-01 02:35:00|19.42|17.92|19.44|17.94|19.46|17.96|19.4|17.9|0
1743475200000|2025-04-01 02:40:00|19.43|17.93|19.41|17.91|19.47|17.97|19.32|17.82|0
1743475500000|2025-04-01 02:45:00|19.42|17.92|19.32|17.82|19.44|17.94|19.32|17.82|0
1743475800000|2025-04-01 02:50:00|19.31|17.81|19.22|17.72|19.37|17.87|19.17|17.67|0
1743476100000|2025-04-01 02:55:00|19.24|17.74|19.23|17.73|19.25|17.75|19.16|17.66|0
1743476400000|2025-04-01 03:00:00|19.22|17.72|19.14|17.64|19.25|17.75|19.12|17.62|0
1743476700000|2025-04-01 03:05:00|19.15|17.65|19.25|17.75|19.29|17.79|19.12|17.62|0
1743477000000|2025-04-01 03:10:00|19.24|17.74|19.23|17.73|19.26|17.76|19.21|17.71|0
1743477300000|2025-04-01 03:15:00|19.22|17.72|19.32|17.82|19.36|17.86|19.22|17.72|0
1743477600000|2025-04-01 03:20:00|19.34|17.84|19.33|17.83|19.35|17.85|19.26|17.76|0
1743477900000|2025-04-01 03:25:00|19.32|17.82|19.28|17.78|19.34|17.84|19.27|17.77|0
1743478200000|2025-04-01 03:30:00|19.27|17.77|19.52|18.02|19.53|18.03|19.27|17.77|0
1743478500000|2025-04-01 03:35:00|19.51|18.01|19.5|18|19.54|18.04|19.43|17.93|0
1743478800000|2025-04-01 03:40:00|19.49|17.99|19.49|17.99|19.53|18.03|19.4|17.9|0
1743479100000|2025-04-01 03:45:00|19.47|17.97|19.48|17.98|19.48|17.98|19.39|17.89|0
1743479400000|2025-04-01 03:50:00|19.47|17.97|19.46|17.96|19.53|18.03|19.39|17.89|0
1743479700000|2025-04-01 03:55:00|19.45|17.95|19.44|17.94|19.5|18|19.42|17.92|0
1743480000000|2025-04-01 04:00:00|19.48|17.98|19.7|18.2|19.7|18.2|19.48|17.98|0
1743480300000|2025-04-01 04:05:00|19.71|18.21|19.62|18.12|19.76|18.26|19.59|18.09|0
1743480600000|2025-04-01 04:10:00|19.61|18.11|19.52|18.02|19.62|18.12|19.51|18.01|0
1743480900000|2025-04-01 04:15:00|19.53|18.03|19.51|18.01|19.54|18.04|19.49|17.99|0
1743481200000|2025-04-01 04:20:00|19.5|18|19.44|17.94|19.53|18.03|19.4|17.9|0
1743481500000|2025-04-01 04:25:00|19.42|17.92|19.53|18.03|19.54|18.04|19.41|17.91|0
1743481800000|2025-04-01 04:30:00|19.52|18.02|19.48|17.98|19.55|18.05|19.47|17.97|0
1743482100000|2025-04-01 04:35:00|19.47|17.97|19.49|17.99|19.54|18.04|19.45|17.95|0
1743482400000|2025-04-01 04:40:00|19.5|18|19.64|18.14|19.69|18.19|19.49|17.99|0
1743482700000|2025-04-01 04:45:00|19.66|18.16|19.57|18.07|19.66|18.16|19.57|18.07|0
1743483000000|2025-04-01 04:50:00|19.56|18.06|19.42|17.92|19.57|18.07|19.41|17.91|0
1743483300000|2025-04-01 04:55:00|19.41|17.91|19.43|17.93|19.44|17.94|19.36|17.86|0
1743483600000|2025-04-01 05:00:00|19.42|17.92|19.21|17.71|19.46|17.96|19.19|17.69|0
1743483900000|2025-04-01 05:05:00|19.22|17.72|19.21|17.71|19.24|17.74|19.03|17.53|0
1743484200000|2025-04-01 05:10:00|19.22|17.72|19.09|17.59|19.23|17.73|19.09|17.59|0
1743484500000|2025-04-01 05:15:00|19.11|17.61|19.12|17.62|19.18|17.68|19.03|17.53|0
1743484800000|2025-04-01 05:20:00|19.13|17.63|19|17.5|19.13|17.63|18.95|17.45|0
1743485100000|2025-04-01 05:25:00|18.99|17.49|18.98|17.48|19.02|17.52|18.96|17.46|0
1743485400000|2025-04-01 05:30:00|19|17.5|19.18|17.68|19.22|17.72|18.96|17.46|0
1743485700000|2025-04-01 05:35:00|19.19|17.69|19.17|17.67|19.22|17.72|19.15|17.65|0
1743486000000|2025-04-01 05:40:00|19.16|17.66|19.39|17.89|19.4|17.9|19.16|17.66|0
1743486300000|2025-04-01 05:45:00|19.37|17.87|19.42|17.92|19.45|17.95|19.37|17.87|0
1743486600000|2025-04-01 05:50:00|19.41|17.91|19.57|18.07|19.66|18.16|19.41|17.91|0
1743486900000|2025-04-01 05:55:00|19.58|18.08|19.61|18.11|19.65|18.15|19.48|17.98|0
1743487200000|2025-04-01 06:00:00|19.64|18.14|19.53|18.03|19.69|18.19|19.46|17.96|0
1743487500000|2025-04-01 06:05:00|19.52|18.02|19.41|17.91|19.54|18.04|19.3|17.8|0
1743487800000|2025-04-01 06:10:00|19.42|17.92|19.44|17.94|19.63|18.13|19.39|17.89|0
1743488100000|2025-04-01 06:15:00|19.45|17.95|19.34|17.84|19.52|18.02|19.25|17.75|0
1743488400000|2025-04-01 06:20:00|19.33|17.83|19.33|17.83|19.37|17.87|19.16|17.66|0
1743488700000|2025-04-01 06:25:00|19.34|17.84|19.12|17.62|19.36|17.86|19.1|17.6|0
1743489000000|2025-04-01 06:30:00|19.21|17.71|19.22|17.72|19.28|17.78|19.12|17.62|0
1743489300000|2025-04-01 06:35:00|19.21|17.71|19.19|17.69|19.32|17.82|19.17|17.67|0
1743489600000|2025-04-01 06:40:00|19.13|17.63|19.09|17.59|19.27|17.77|19.09|17.59|0
1743489900000|2025-04-01 06:45:00|19.08|17.58|18.65|17.15|19.14|17.64|18.65|17.15|0
1743490200000|2025-04-01 06:50:00|18.68|17.18|18.59|17.09|18.73|17.23|18.57|17.07|0
1743490500000|2025-04-01 06:55:00|18.6|17.1|18.56|17.06|18.7|17.2|18.54|17.04|0
1743490800000|2025-04-01 07:00:00|18.6|17.1|18.11|16.61|18.73|17.23|18.07|16.57|0
1743491100000|2025-04-01 07:05:00|18.08|16.58|18.09|16.59|18.3|16.8|18.06|16.56|0
1743491400000|2025-04-01 07:10:00|18.1|16.6|18.3|16.8|18.3|16.8|18.08|16.58|0
1743491700000|2025-04-01 07:15:00|18.29|16.79|18.5|17|18.56|17.06|18.25|16.75|0
1743492000000|2025-04-01 07:20:00|18.46|16.96|18.47|16.97|18.53|17.03|18.38|16.88|0
1743492300000|2025-04-01 07:25:00|18.51|17.01|18.7|17.2|18.75|17.25|18.49|16.99|0
1743492600000|2025-04-01 07:30:00|18.65|17.15|18.96|17.46|18.96|17.46|18.57|17.07|0
1743492900000|2025-04-01 07:35:00|18.94|17.44|18.94|17.44|18.97|17.47|18.86|17.36|0
1743493200000|2025-04-01 07:40:00|18.95|17.45|18.92|17.42|18.98|17.48|18.81|17.31|0
1743493500000|2025-04-01 07:45:00|18.93|17.43|18.87|17.37|18.99|17.49|18.83|17.33|0
1743493800000|2025-04-01 07:50:00|18.88|17.38|18.93|17.43|19.02|17.52|18.85|17.35|0
1743494100000|2025-04-01 07:55:00|18.94|17.44|18.98|17.48|19.07|17.57|18.88|17.38|0
1743494400000|2025-04-01 08:00:00|19.01|17.51|19|17.5|19.09|17.59|18.93|17.43|0
1743494700000|2025-04-01 08:05:00|19.01|17.51|19.08|17.58|19.2|17.7|18.94|17.44|0
1743495000000|2025-04-01 08:10:00|19.05|17.55|19.01|17.51|19.11|17.61|18.97|17.47|0
1743495300000|2025-04-01 08:15:00|19.04|17.54|18.87|17.37|19.07|17.57|18.87|17.37|0
1743495600000|2025-04-01 08:20:00|18.89|17.39|18.77|17.27|18.9|17.4|18.75|17.25|0
1743495900000|2025-04-01 08:25:00|18.79|17.29|18.62|17.12|18.8|17.3|18.56|17.06|0
1743496200000|2025-04-01 08:30:00|18.64|17.14|18.59|17.09|18.71|17.21|18.54|17.04|0
1743496500000|2025-04-01 08:35:00|18.61|17.11|18.46|16.96|18.63|17.13|18.46|16.96|0
1743496800000|2025-04-01 08:40:00|18.47|16.97|18.37|16.87|18.52|17.02|18.32|16.82|0
1743497100000|2025-04-01 08:45:00|18.33|16.83|18.39|16.89|18.51|17.01|18.32|16.82|0
1743497400000|2025-04-01 08:50:00|18.38|16.88|18.33|16.83|18.45|16.95|18.32|16.82|0
1743497700000|2025-04-01 08:55:00|18.35|16.85|18.21|16.71|18.36|16.86|18.18|16.68|0
1743498000000|2025-04-01 09:00:00|18.19|16.69|18.26|16.76|18.26|16.76|18|16.5|0
1743498300000|2025-04-01 09:05:00|18.27|16.77|18.14|16.64|18.27|16.77|18.13|16.63|0
1743498600000|2025-04-01 09:10:00|18.15|16.65|18.25|16.75|18.29|16.79|18.09|16.59|0
1743498900000|2025-04-01 09:15:00|18.24|16.74|18.13|16.63|18.27|16.77|18.1|16.6|0
1743499200000|2025-04-01 09:20:00|18.14|16.64|18.15|16.65|18.18|16.68|18.09|16.59|0
1743499500000|2025-04-01 09:25:00|18.16|16.66|18.2|16.7|18.26|16.76|18.13|16.63|0
1743499800000|2025-04-01 09:30:00|18.19|16.69|18.01|16.51|18.26|16.76|17.98|16.48|0
1743500100000|2025-04-01 09:35:00|17.99|16.49|17.95|16.45|18.03|16.53|17.95|16.45|0
1743500400000|2025-04-01 09:40:00|17.96|16.46|17.91|16.41|17.98|16.48|17.83|16.33|0
1743500700000|2025-04-01 09:45:00|17.92|16.42|17.91|16.41|17.93|16.43|17.86|16.36|0
1743501000000|2025-04-01 09:50:00|17.92|16.42|17.87|16.37|17.96|16.46|17.82|16.32|0
1743501300000|2025-04-01 09:55:00|17.9|16.4|17.95|16.45|17.99|16.49|17.83|16.33|0
1743501600000|2025-04-01 10:00:00|17.92|16.42|18.34|16.84|18.54|17.04|17.92|16.42|0
1743501900000|2025-04-01 10:05:00|18.31|16.81|18.84|17.34|18.85|17.35|18.19|16.69|0
1743502200000|2025-04-01 10:10:00|18.87|17.37|18.97|17.47|19.1|17.6|18.73|17.23|0
1743502500000|2025-04-01 10:15:00|18.98|17.48|19.05|17.55|19.16|17.66|18.9|17.4|0
1743502800000|2025-04-01 10:20:00|19.04|17.54|19.11|17.61|19.18|17.68|18.89|17.39|0
1743503100000|2025-04-01 10:25:00|19.1|17.6|19.4|17.9|19.45|17.95|19.07|17.57|0
1743503400000|2025-04-01 10:30:00|19.41|17.91|19.85|18.35|20.16|18.66|19.34|17.84|0
1743503700000|2025-04-01 10:35:00|19.82|18.32|19.65|18.15|19.91|18.41|19.52|18.02|0
1743504000000|2025-04-01 10:40:00|19.64|18.14|19.43|17.93|19.64|18.14|19.21|17.71|0
1743504300000|2025-04-01 10:45:00|19.46|17.96|19.11|17.61|19.52|18.02|19.11|17.61|0
1743504600000|2025-04-01 10:50:00|19.12|17.62|19.19|17.69|19.29|17.79|19.05|17.55|0
1743504900000|2025-04-01 10:55:00|19.21|17.71|19.16|17.66|19.27|17.77|19.06|17.56|0
1743505200000|2025-04-01 11:00:00|19.11|17.61|19.21|17.71|19.4|17.9|19.1|17.6|0
1743505500000|2025-04-01 11:05:00|19.2|17.7|19.38|17.88|19.38|17.88|19.12|17.62|0
1743505800000|2025-04-01 11:10:00|19.34|17.84|19.61|18.11|19.61|18.11|19.34|17.84|0
1743506100000|2025-04-01 11:15:00|19.57|18.07|19.68|18.18|19.88|18.38|19.5|18|0
1743506400000|2025-04-01 11:20:00|19.65|18.15|19.89|18.39|20.02|18.52|19.59|18.09|0
1743506700000|2025-04-01 11:25:00|19.88|18.38|19.96|18.46|20.04|18.54|19.85|18.35|0
1743507000000|2025-04-01 11:30:00|19.95|18.45|20.05|18.55|20.38|18.88|19.82|18.32|0
1743507300000|2025-04-01 11:35:00|20.04|18.54|20.36|18.86|20.5|19|20.04|18.54|0
1743507600000|2025-04-01 11:40:00|20.37|18.87|20.31|18.81|20.47|18.97|20.26|18.76|0
1743507900000|2025-04-01 11:45:00|20.28|18.78|20.01|18.51|20.32|18.82|19.99|18.49|0
1743508200000|2025-04-01 11:50:00|20.03|18.53|20.34|18.84|20.42|18.92|20|18.5|0
1743508500000|2025-04-01 11:55:00|20.31|18.81|20.09|18.59|20.39|18.89|19.99|18.49|0
1743508800000|2025-04-01 12:00:00|20.05|18.55|20.12|18.62|20.17|18.67|19.95|18.45|0
1743509100000|2025-04-01 12:05:00|20.1|18.6|19.75|18.25|20.21|18.71|19.73|18.23|0
1743509400000|2025-04-01 12:10:00|19.78|18.28|19.9|18.4|20.04|18.54|19.71|18.21|0
1743509700000|2025-04-01 12:15:00|19.93|18.43|19.83|18.33|19.96|18.46|19.57|18.07|0
1743510000000|2025-04-01 12:20:00|19.8|18.3|20.09|18.59|20.29|18.79|19.75|18.25|0
1743510300000|2025-04-01 12:25:00|20.12|18.62|20.08|18.58|20.18|18.68|20|18.5|0
1743510600000|2025-04-01 12:30:00|20.04|18.54|19.77|18.27|20.1|18.6|19.7|18.2|0
1743510900000|2025-04-01 12:35:00|19.76|18.26|19.75|18.25|19.86|18.36|19.58|18.08|0
1743511200000|2025-04-01 12:40:00|19.76|18.26|19.82|18.32|20.01|18.51|19.71|18.21|0
1743511500000|2025-04-01 12:45:00|19.83|18.33|19.8|18.3|20.02|18.52|19.76|18.26|0
1743511800000|2025-04-01 12:50:00|19.83|18.33|19.59|18.09|19.83|18.33|19.41|17.91|0
1743512100000|2025-04-01 12:55:00|19.6|18.1|19.48|17.98|19.6|18.1|19.31|17.81|0
1743512400000|2025-04-01 13:00:00|19.44|17.94|19.18|17.68|19.5|18|19.09|17.59|0
1743512700000|2025-04-01 13:05:00|19.22|17.72|19.07|17.57|19.28|17.78|19.04|17.54|0
1743513000000|2025-04-01 13:10:00|19.05|17.55|18.91|17.41|19.11|17.61|18.81|17.31|0
1743513300000|2025-04-01 13:15:00|18.92|17.42|19.08|17.58|19.17|17.67|18.89|17.39|0
1743513600000|2025-04-01 13:20:00|19.07|17.57|18.92|17.42|19.11|17.61|18.8|17.3|0
1743513900000|2025-04-01 13:25:00|19.37|16.97|19.59|17.19|19.6|17.2|19.22|16.82|0
1743514200000|2025-04-01 13:30:00|19.4|17.9|19.52|18.02|19.73|18.23|19.01|17.51|0
1743514500000|2025-04-01 13:35:00|19.51|18.01|19.47|17.97|19.87|18.37|19.15|17.65|0
1743514800000|2025-04-01 13:40:00|19.42|17.92|19.49|17.99|19.99|18.49|19.14|17.64|0
1743515100000|2025-04-01 13:45:00|19.53|18.03|18.93|17.43|19.53|18.03|18.81|17.31|0
1743515400000|2025-04-01 13:50:00|18.91|17.41|18.91|17.41|19.09|17.59|18.73|17.23|0
1743515700000|2025-04-01 13:55:00|18.95|17.45|19.05|17.55|19.47|17.97|18.87|17.37|0
1743516000000|2025-04-01 14:00:00|19.16|17.66|20.08|18.58|20.11|18.61|19.16|17.66|0
1743516300000|2025-04-01 14:05:00|20.09|18.59|20.59|19.09|20.79|19.29|19.67|18.17|0
1743516600000|2025-04-01 14:10:00|20.53|19.03|21.44|19.94|21.46|19.96|20.42|18.92|0
1743516900000|2025-04-01 14:15:00|21.43|19.93|21.3|19.8|21.49|19.99|21.02|19.52|0
1743517200000|2025-04-01 14:20:00|21.31|19.81|20.7|19.2|21.66|20.16|20.64|19.14|0
1743517500000|2025-04-01 14:25:00|20.71|19.21|20.67|19.17|20.96|19.46|20.27|18.77|0
1743517800000|2025-04-01 14:30:00|20.68|19.18|20.26|18.76|20.74|19.24|20.21|18.71|0
1743518100000|2025-04-01 14:35:00|20.28|18.78|19.32|17.82|20.42|18.92|18.98|17.48|0
1743518400000|2025-04-01 14:40:00|19.39|17.89|18.78|17.28|19.43|17.93|18.49|16.99|0
1743518700000|2025-04-01 14:45:00|18.79|17.29|18.86|17.36|19.07|17.57|18.72|17.22|0
1743519000000|2025-04-01 14:50:00|18.89|17.39|18.19|16.69|18.89|17.39|18.17|16.67|0
1743519300000|2025-04-01 14:55:00|18.17|16.67|17.86|16.36|18.31|16.81|17.84|16.34|0
1743519600000|2025-04-01 15:00:00|17.85|16.35|17.64|16.14|18|16.5|17.58|16.08|0
1743519900000|2025-04-01 15:05:00|17.63|16.13|17.32|15.82|17.66|16.16|17.22|15.72|0
1743520200000|2025-04-01 15:10:00|17.3|15.8|16.9|15.4|17.45|15.95|16.88|15.38|0
1743520500000|2025-04-01 15:15:00|16.93|15.43|17.04|15.54|17.04|15.54|16.67|15.17|0
1743520800000|2025-04-01 15:20:00|17.07|15.57|16.75|15.25|17.33|15.83|16.72|15.22|0
1743521100000|2025-04-01 15:25:00|16.79|15.29|17.16|15.66|17.18|15.68|16.64|15.14|0
1743521400000|2025-04-01 15:30:00|17.24|15.74|17.23|15.73|17.41|15.91|17.16|15.66|0
1743521700000|2025-04-01 15:35:00|17.22|15.72|17.39|15.89|17.65|16.15|17.22|15.72|0
1743522000000|2025-04-01 15:40:00|17.43|15.93|17.2|15.7|17.73|16.23|17.2|15.7|0
1743522300000|2025-04-01 15:45:00|17.22|15.72|17.07|15.57|17.25|15.75|17.06|15.56|0
1743522600000|2025-04-01 15:50:00|17.03|15.53|17.37|15.87|17.44|15.94|16.99|15.49|0
1743522900000|2025-04-01 15:55:00|17.32|15.82|17.14|15.64|17.46|15.96|17.12|15.62|0
1743523200000|2025-04-01 16:00:00|17.13|15.63|16.88|15.38|17.34|15.84|16.81|15.31|0
1743523500000|2025-04-01 16:05:00|16.89|15.39|16.76|15.26|17.01|15.51|16.72|15.22|0
1743523800000|2025-04-01 16:10:00|16.75|15.25|16.75|15.25|16.89|15.39|16.67|15.17|0
1743524100000|2025-04-01 16:15:00|16.77|15.27|16.63|15.13|16.83|15.33|16.49|14.99|0
1743524400000|2025-04-01 16:20:00|16.66|15.16|16.87|15.37|16.97|15.47|16.47|14.97|0
1743524700000|2025-04-01 16:25:00|16.9|15.4|17.49|15.99|17.58|16.08|16.85|15.35|0
1743525000000|2025-04-01 16:30:00|17.45|15.95|17.68|16.18|17.83|16.33|17.33|15.83|0
1743525300000|2025-04-01 16:35:00|17.7|16.2|18.05|16.55|18.11|16.61|17.59|16.09|0
1743525600000|2025-04-01 16:40:00|18.03|16.53|18.13|16.63|18.17|16.67|17.77|16.27|0
1743525900000|2025-04-01 16:45:00|18.06|16.56|17.99|16.49|18.3|16.8|17.93|16.43|0
1743526200000|2025-04-01 16:50:00|17.97|16.47|17.48|15.98|18.03|16.53|17.24|15.74|0
1743526500000|2025-04-01 16:55:00|17.53|16.03|17.68|16.18|17.69|16.19|17.39|15.89|0
1743526800000|2025-04-01 17:00:00|17.69|16.19|17.61|16.11|17.74|16.24|17.47|15.97|0
1743527100000|2025-04-01 17:05:00|17.6|16.1|17.8|16.3|18.01|16.51|17.6|16.1|0
1743527400000|2025-04-01 17:10:00|17.81|16.31|17.59|16.09|17.99|16.49|17.59|16.09|0
1743527700000|2025-04-01 17:15:00|17.63|16.13|18.11|16.61|18.14|16.64|17.58|16.08|0
1743528000000|2025-04-01 17:20:00|18.09|16.59|18.14|16.64|18.29|16.79|17.95|16.45|0
1743528300000|2025-04-01 17:25:00|18.16|16.66|18.43|16.93|18.49|16.99|18.01|16.51|0
1743528600000|2025-04-01 17:30:00|18.45|16.95|18.51|17.01|18.51|17.01|18.07|16.57|0
1743528900000|2025-04-01 17:35:00|18.5|17|18.12|16.62|18.51|17.01|18.11|16.61|0
1743529200000|2025-04-01 17:40:00|18.11|16.61|18.26|16.76|18.34|16.84|17.74|16.24|0
1743529500000|2025-04-01 17:45:00|18.22|16.72|17.99|16.49|18.3|16.8|17.96|16.46|0
1743529800000|2025-04-01 17:50:00|18.01|16.51|18.08|16.58|18.12|16.62|17.74|16.24|0
1743530100000|2025-04-01 17:55:00|18.07|16.57|18.31|16.81|18.31|16.81|18.05|16.55|0
1743530400000|2025-04-01 18:00:00|18.27|16.77|18.9|17.4|19.07|17.57|18.22|16.72|0
1743530700000|2025-04-01 18:05:00|18.86|17.36|19.12|17.62|19.19|17.69|18.76|17.26|0
1743531000000|2025-04-01 18:10:00|19.11|17.61|18.92|17.42|19.29|17.79|18.83|17.33|0
1743531300000|2025-04-01 18:15:00|18.93|17.43|19.19|17.69|19.44|17.94|18.88|17.38|0
1743531600000|2025-04-01 18:20:00|19.14|17.64|19.37|17.87|19.38|17.88|19.04|17.54|0
1743531900000|2025-04-01 18:25:00|19.38|17.88|19.4|17.9|19.48|17.98|19.12|17.62|0
1743532200000|2025-04-01 18:30:00|19.39|17.89|19.36|17.86|19.5|18|19.19|17.69|0
1743532500000|2025-04-01 18:35:00|19.32|17.82|19.48|17.98|19.51|18.01|19.19|17.69|0
1743532800000|2025-04-01 18:40:00|19.47|17.97|19.2|17.7|19.48|17.98|19.14|17.64|0
1743533100000|2025-04-01 18:45:00|19.21|17.71|19.55|18.05|19.55|18.05|19.16|17.66|0
1743533400000|2025-04-01 18:50:00|19.53|18.03|19.44|17.94|19.8|18.3|19.41|17.91|0
1743533700000|2025-04-01 18:55:00|19.5|18|19.1|17.6|19.5|18|19.03|17.53|0
1743534000000|2025-04-01 19:00:00|19.17|17.67|18.92|17.42|19.23|17.73|18.89|17.39|0
1743534300000|2025-04-01 19:05:00|18.94|17.44|19.09|17.59|19.14|17.64|18.74|17.24|0
1743534600000|2025-04-01 19:10:00|19.11|17.61|18.9|17.4|19.19|17.69|18.81|17.31|0
1743534900000|2025-04-01 19:15:00|18.92|17.42|18.92|17.42|19.05|17.55|18.55|17.05|0
1743535200000|2025-04-01 19:20:00|18.85|17.35|18.46|16.96|18.94|17.44|18.41|16.91|0
1743535500000|2025-04-01 19:25:00|18.49|16.99|18.65|17.15|18.65|17.15|18.3|16.8|0
1743535800000|2025-04-01 19:30:00|18.64|17.14|18.24|16.74|18.8|17.3|17.97|16.47|0
1743536100000|2025-04-01 19:35:00|18.26|16.76|17.96|16.46|18.32|16.82|17.86|16.36|0
1743536400000|2025-04-01 19:40:00|17.98|16.48|17.9|16.4|18.02|16.52|17.8|16.3|0
1743536700000|2025-04-01 19:45:00|17.91|16.41|17.61|16.11|17.97|16.47|17.59|16.09|0
1743537000000|2025-04-01 19:50:00|17.55|16.05|17.37|15.87|17.99|16.49|17.34|15.84|0
1743537300000|2025-04-01 19:55:00|17.35|15.85|17.46|15.96|17.69|16.19|17.15|15.65|0
1743537600000|2025-04-01 20:00:00|17.47|15.97|17.5|16|17.55|16.05|17.25|15.75|0
1743537900000|2025-04-01 20:05:00|17.51|16.01|17.49|15.99|17.6|16.1|17.45|15.95|0
1743538200000|2025-04-01 20:10:00|17.5|16|17.44|15.94|17.56|16.06|17.42|15.92|0
1743538500000|2025-04-01 20:15:00|17.46|15.96|17.51|16.01|17.55|16.05|17.38|15.88|0
1743538800000|2025-04-01 20:20:00|17.49|15.99|17.52|16.02|17.57|16.07|17.46|15.96|0
1743539100000|2025-04-01 20:25:00|17.54|16.04|17.67|16.17|17.68|16.18|17.5|16|0
1743539400000|2025-04-01 20:30:00|17.65|16.15|17.67|16.17|17.71|16.21|17.61|16.11|0
1743539700000|2025-04-01 20:35:00|17.65|16.15|17.68|16.18|17.72|16.22|17.64|16.14|0
1743540000000|2025-04-01 20:40:00|17.69|16.19|17.62|16.12|17.73|16.23|17.62|16.12|0
1743540300000|2025-04-01 20:45:00|17.64|16.14|17.43|15.93|17.66|16.16|17.21|15.71|0
1743540600000|2025-04-01 20:50:00|17.45|15.95|17.42|15.92|17.62|16.12|17.37|15.87|0
1743540900000|2025-04-01 20:55:00|17.87|15.47|17.96|15.56|18.03|15.63|17.87|15.47|0
1743541200000|2025-04-01 21:00:00|17.94|15.54|17.94|15.54|17.98|15.58|17.94|15.54|0
1743541500000|2025-04-01 21:05:00|17.93|15.53|17.92|15.52|17.94|15.54|17.91|15.51|0
1743541800000|2025-04-01 21:10:00|17.93|15.53|17.94|15.54|17.94|15.54|17.93|15.53|0
1743542100000|2025-04-01 21:15:00|17.93|15.53|17.9|15.5|17.93|15.53|17.9|15.5|0
1743542400000|2025-04-01 21:20:00|17.89|15.49|17.91|15.51|17.91|15.51|17.85|15.45|0
1743542700000|2025-04-01 21:25:00|17.9|15.5|17.9|15.5|17.91|15.51|17.9|15.5|0
1743543000000|2025-04-01 21:30:00|17.91|15.51|17.93|15.53|17.93|15.53|17.9|15.5|0
1743543300000|2025-04-01 21:35:00|17.92|15.52|17.92|15.52|17.93|15.53|17.92|15.52|0
1743543600000|2025-04-01 21:40:00|17.91|15.51|17.9|15.5|17.93|15.53|17.9|15.5|0
1743543900000|2025-04-01 21:45:00|17.91|15.51|17.89|15.49|17.91|15.51|17.84|15.44|0
1743544200000|2025-04-01 21:50:00|17.88|15.48|17.85|15.45|17.88|15.48|17.84|15.44|0
1743544500000|2025-04-01 21:55:00|17.82|15.42|17.89|15.49|17.93|15.53|17.82|15.42|0
1743544800000|2025-04-01 22:00:00|17.95|15.55|17.78|15.38|17.95|15.55|17.73|15.33|0
1743545100000|2025-04-01 22:05:00|17.77|15.37|17.6|15.2|17.77|15.37|17.53|15.13|0
1743545400000|2025-04-01 22:10:00|17.55|15.15|17.35|14.95|17.55|15.15|16.92|14.56|0
1743545700000|2025-04-01 22:15:00|17.36|14.96|17.18|14.78|17.42|15.02|17.1|14.71|0
1743546000000|2025-04-01 22:20:00|17.17|14.77|17.14|14.75|17.28|14.88|17.13|14.74|0
1743546300000|2025-04-01 22:25:00|17.13|14.74|17.21|14.81|17.22|14.82|17.05|14.67|0
1743546600000|2025-04-01 22:30:00|17.2|14.8|17.44|15.04|17.52|15.12|17.18|14.78|0
1743546900000|2025-04-01 22:35:00|17.45|15.05|17.32|14.92|17.53|15.13|17.25|14.85|0
1743547200000|2025-04-01 22:40:00|17.33|14.93|17.36|14.96|17.38|14.98|17.27|14.87|0
1743547500000|2025-04-01 22:45:00|17.35|14.95|17.37|14.97|17.39|14.99|17.32|14.92|0
1743547800000|2025-04-01 22:50:00|17.38|14.98|17.44|15.04|17.45|15.05|17.33|14.93|0
1743548100000|2025-04-01 22:55:00|17.45|15.05|17.43|15.03|17.5|15.1|17.39|14.99|0
1743548400000|2025-04-01 23:00:00|17.45|15.05|17.49|15.09|17.56|15.16|17.42|15.02|0
1743548700000|2025-04-01 23:05:00|17.48|15.08|17.51|15.11|17.54|15.14|17.46|15.06|0
1743549000000|2025-04-01 23:10:00|17.53|15.13|17.47|15.07|17.55|15.15|17.45|15.05|0
1743549300000|2025-04-01 23:15:00|17.46|15.06|17.4|15|17.46|15.06|17.36|14.96|0
1743549600000|2025-04-01 23:20:00|17.39|14.99|17.35|14.95|17.39|14.99|17.31|14.91|0
1743549900000|2025-04-01 23:25:00|17.34|14.94|17.28|14.88|17.42|15.02|17.27|14.87|0
1743550200000|2025-04-01 23:30:00|17.27|14.87|17.24|14.84|17.31|14.91|17.21|14.81|0
1743550500000|2025-04-01 23:35:00|17.23|14.83|17.32|14.92|17.33|14.93|17.23|14.83|0
1743550800000|2025-04-01 23:40:00|17.33|14.93|17.32|14.92|17.37|14.97|17.31|14.91|0
1743551100000|2025-04-01 23:45:00|17.31|14.91|17.38|14.98|17.39|14.99|17.29|14.89|0
1743551400000|2025-04-01 23:50:00|17.41|15.01|17.33|14.93|17.46|15.06|17.31|14.91|0
1743551700000|2025-04-01 23:55:00|17.34|14.94|17.43|15.03|17.45|15.05|17.34|14.94|0
1743552000000|2025-04-02 00:00:00|17.41|15.01|17.77|15.37|17.9|15.5|17.41|15.01|0
1743552300000|2025-04-02 00:05:00|17.78|15.38|17.88|15.48|17.97|15.57|17.69|15.29|0
1743552600000|2025-04-02 00:10:00|17.89|15.49|17.94|15.54|18.04|15.64|17.86|15.46|0
1743552900000|2025-04-02 00:15:00|17.97|15.57|17.74|16.24|17.97|16.29|17.46|15.5|0
1743553200000|2025-04-02 00:20:00|17.73|16.23|18|16.5|18.05|16.55|17.73|16.23|0
1743553500000|2025-04-02 00:25:00|17.99|16.49|18.21|16.71|18.22|16.72|17.95|16.45|0
1743553800000|2025-04-02 00:30:00|18.23|16.73|18.01|16.51|18.24|16.74|17.96|16.46|0
1743554100000|2025-04-02 00:35:00|18.02|16.52|17.98|16.48|18.06|16.56|17.93|16.43|0
1743554400000|2025-04-02 00:40:00|17.97|16.47|17.92|16.42|18.13|16.63|17.86|16.36|0
1743554700000|2025-04-02 00:45:00|17.93|16.43|17.9|16.4|17.99|16.49|17.87|16.37|0
1743555000000|2025-04-02 00:50:00|17.89|16.39|18.11|16.61|18.15|16.65|17.85|16.35|0
1743555300000|2025-04-02 00:55:00|18.1|16.6|18.08|16.58|18.15|16.65|18.06|16.56|0
1743555600000|2025-04-02 01:00:00|18.1|16.6|18.08|16.58|18.15|16.65|18.05|16.55|0
1743555900000|2025-04-02 01:05:00|18.1|16.6|18.1|16.6|18.15|16.65|18.03|16.53|0
1743556200000|2025-04-02 01:10:00|18.11|16.61|18.04|16.54|18.13|16.63|18.04|16.54|0
1743556500000|2025-04-02 01:15:00|18.05|16.55|17.94|16.44|18.13|16.63|17.94|16.44|0
1743556800000|2025-04-02 01:20:00|17.93|16.43|17.95|16.45|18.08|16.58|17.92|16.42|0
1743557100000|2025-04-02 01:25:00|17.96|16.46|18.02|16.52|18.04|16.54|17.94|16.44|0
1743557400000|2025-04-02 01:30:00|18.03|16.53|18.06|16.56|18.14|16.64|18.02|16.52|0
1743557700000|2025-04-02 01:35:00|18.03|16.53|17.96|16.46|18.05|16.55|17.87|16.37|0
1743558000000|2025-04-02 01:40:00|17.97|16.47|17.91|16.41|17.99|16.49|17.85|16.35|0
1743558300000|2025-04-02 01:45:00|17.9|16.4|17.95|16.45|18|16.5|17.89|16.39|0
1743558600000|2025-04-02 01:50:00|17.96|16.46|17.85|16.35|17.98|16.48|17.81|16.31|0
1743558900000|2025-04-02 01:55:00|17.87|16.37|17.87|16.37|17.89|16.39|17.82|16.32|0
1743559200000|2025-04-02 02:00:00|17.86|16.36|17.94|16.44|17.97|16.47|17.8|16.3|0
1743559500000|2025-04-02 02:05:00|17.95|16.45|17.95|16.45|17.98|16.48|17.91|16.41|0
1743559800000|2025-04-02 02:10:00|17.96|16.46|17.96|16.46|17.98|16.48|17.91|16.41|0
1743560100000|2025-04-02 02:15:00|17.95|16.45|18.01|16.51|18.02|16.52|17.94|16.44|0
1743560400000|2025-04-02 02:20:00|18.02|16.52|18|16.5|18.03|16.53|17.99|16.49|0
1743560700000|2025-04-02 02:25:00|17.95|16.45|17.9|16.4|17.98|16.48|17.85|16.35|0
1743561000000|2025-04-02 02:30:00|17.91|16.41|17.87|16.37|17.97|16.47|17.86|16.36|0
1743561300000|2025-04-02 02:35:00|17.88|16.38|17.94|16.44|18.02|16.52|17.83|16.33|0
1743561600000|2025-04-02 02:40:00|17.93|16.43|17.95|16.45|17.98|16.48|17.92|16.42|0
1743561900000|2025-04-02 02:45:00|17.97|16.47|17.96|16.46|18.02|16.52|17.93|16.43|0
1743562200000|2025-04-02 02:50:00|17.95|16.45|18.01|16.51|18.02|16.52|17.94|16.44|0
1743562500000|2025-04-02 02:55:00|18|16.5|18|16.5|18.02|16.52|17.98|16.48|0
1743562800000|2025-04-02 03:00:00|17.99|16.49|17.91|16.41|18.01|16.51|17.9|16.4|0
1743563100000|2025-04-02 03:05:00|17.93|16.43|17.94|16.44|17.97|16.47|17.87|16.37|0
1743563400000|2025-04-02 03:10:00|17.95|16.45|17.96|16.46|17.97|16.47|17.93|16.43|0
1743563700000|2025-04-02 03:15:00|17.95|16.45|17.96|16.46|17.98|16.48|17.94|16.44|0
1743564000000|2025-04-02 03:20:00|17.94|16.44|17.95|16.45|17.97|16.47|17.92|16.42|0
1743564300000|2025-04-02 03:25:00|17.96|16.46|17.97|16.47|17.97|16.47|17.94|16.44|0
1743564600000|2025-04-02 03:30:00|17.95|16.45|17.96|16.46|17.99|16.49|17.91|16.41|0
1743564900000|2025-04-02 03:35:00|17.95|16.45|18.06|16.56|18.07|16.57|17.93|16.43|0
1743565200000|2025-04-02 03:40:00|18.05|16.55|18.06|16.56|18.07|16.57|18.03|16.53|0
1743565500000|2025-04-02 03:45:00|18.05|16.55|18.04|16.54|18.08|16.58|17.97|16.47|0
1743565800000|2025-04-02 03:50:00|18.05|16.55|18.06|16.56|18.07|16.57|18.02|16.52|0
1743566100000|2025-04-02 03:55:00|18.07|16.57|18.04|16.54|18.07|16.57|18.04|16.54|0
1743566400000|2025-04-02 04:00:00|18.05|16.55|18.06|16.56|18.09|16.59|18|16.5|0
1743566700000|2025-04-02 04:05:00|18.04|16.54|18.06|16.56|18.09|16.59|18.03|16.53|0
1743567000000|2025-04-02 04:10:00|18.04|16.54|18.06|16.56|18.09|16.59|18.04|16.54|0
1743567300000|2025-04-02 04:15:00|18.04|16.54|18.05|16.55|18.07|16.57|18.02|16.52|0
1743567600000|2025-04-02 04:20:00|18.06|16.56|18.04|16.54|18.07|16.57|18.03|16.53|0
1743567900000|2025-04-02 04:25:00|18.05|16.55|18.05|16.55|18.07|16.57|18.03|16.53|0
1743568200000|2025-04-02 04:30:00|18.04|16.54|18.03|16.53|18.08|16.58|18.01|16.51|0
1743568500000|2025-04-02 04:35:00|18.04|16.54|18.04|16.54|18.07|16.57|18.01|16.51|0
1743568800000|2025-04-02 04:40:00|18.05|16.55|17.99|16.49|18.06|16.56|17.98|16.48|0
1743569100000|2025-04-02 04:45:00|17.98|16.48|17.97|16.47|18.06|16.56|17.96|16.46|0
1743569400000|2025-04-02 04:50:00|17.99|16.49|18|16.5|18.01|16.51|17.96|16.46|0
1743569700000|2025-04-02 04:55:00|17.99|16.49|17.89|16.39|18.02|16.52|17.88|16.38|0
1743570000000|2025-04-02 05:00:00|17.88|16.38|17.95|16.45|17.96|16.46|17.83|16.33|0
1743570300000|2025-04-02 05:05:00|17.96|16.46|17.96|16.46|17.99|16.49|17.92|16.42|0
1743570600000|2025-04-02 05:10:00|17.95|16.45|17.94|16.44|17.96|16.46|17.93|16.43|0
1743570900000|2025-04-02 05:15:00|17.95|16.45|17.94|16.44|17.97|16.47|17.93|16.43|0
1743571200000|2025-04-02 05:20:00|17.91|16.41|17.9|16.4|17.99|16.49|17.88|16.38|0
1743571500000|2025-04-02 05:25:00|17.91|16.41|18.06|16.56|18.15|16.65|17.88|16.38|0
1743571800000|2025-04-02 05:30:00|18.03|16.53|17.99|16.49|18.06|16.56|17.93|16.43|0
1743572100000|2025-04-02 05:35:00|18|16.5|18.01|16.51|18.01|16.51|17.97|16.47|0
1743572400000|2025-04-02 05:40:00|17.99|16.49|17.99|16.49|18.02|16.52|17.96|16.46|0
1743572700000|2025-04-02 05:45:00|18.01|16.51|18.02|16.52|18.02|16.52|17.98|16.48|0
1743573000000|2025-04-02 05:50:00|18|16.5|17.98|16.48|18.04|16.54|17.98|16.48|0
1743573300000|2025-04-02 05:55:00|17.99|16.49|18.13|16.63|18.18|16.68|17.97|16.47|0
1743573600000|2025-04-02 06:00:00|18.14|16.64|18.14|16.64|18.2|16.7|18.11|16.61|0
1743573900000|2025-04-02 06:05:00|18.11|16.61|18.13|16.63|18.17|16.67|18.1|16.6|0
1743574200000|2025-04-02 06:10:00|18.1|16.6|18.18|16.68|18.19|16.69|18.06|16.56|0
1743574500000|2025-04-02 06:15:00|18.16|16.66|17.85|16.35|18.18|16.68|17.83|16.33|0
1743574800000|2025-04-02 06:20:00|17.84|16.34|17.81|16.31|17.93|16.43|17.79|16.29|0
1743575100000|2025-04-02 06:25:00|17.83|16.33|17.9|16.4|17.94|16.44|17.82|16.32|0
1743575400000|2025-04-02 06:30:00|17.89|16.39|17.98|16.48|18.01|16.51|17.88|16.38|0
1743575700000|2025-04-02 06:35:00|18|16.5|17.97|16.47|18.05|16.55|17.95|16.45|0
1743576000000|2025-04-02 06:40:00|17.96|16.46|17.85|16.35|18.04|16.54|17.84|16.34|0
1743576300000|2025-04-02 06:45:00|17.84|16.34|17.96|16.46|17.98|16.48|17.83|16.33|0
1743576600000|2025-04-02 06:50:00|17.95|16.45|17.9|16.4|17.96|16.46|17.86|16.36|0
1743576900000|2025-04-02 06:55:00|17.89|16.39|18.01|16.51|18.02|16.52|17.87|16.37|0
1743577200000|2025-04-02 07:00:00|18.03|16.53|18|16.5|18.03|16.53|17.78|16.28|0
1743577500000|2025-04-02 07:05:00|17.97|16.47|18.26|16.76|18.35|16.85|17.95|16.45|0
1743577800000|2025-04-02 07:10:00|18.24|16.74|18.27|16.77|18.39|16.89|18.13|16.63|0
1743578100000|2025-04-02 07:15:00|18.26|16.76|18.15|16.65|18.31|16.81|18.11|16.61|0
1743578400000|2025-04-02 07:20:00|18.1|16.6|18.14|16.64|18.21|16.71|18.04|16.54|0
1743578700000|2025-04-02 07:25:00|18.12|16.62|18.18|16.68|18.26|16.76|18.11|16.61|0
1743579000000|2025-04-02 07:30:00|18.14|16.64|18.17|16.67|18.24|16.74|18.13|16.63|0
1743579300000|2025-04-02 07:35:00|18.16|16.66|18.3|16.8|18.42|16.92|18.14|16.64|0
1743579600000|2025-04-02 07:40:00|18.28|16.78|18.33|16.83|18.46|16.96|18.25|16.75|0
1743579900000|2025-04-02 07:45:00|18.34|16.84|18.32|16.82|18.43|16.93|18.27|16.77|0
1743580200000|2025-04-02 07:50:00|18.33|16.83|18.4|16.9|18.47|16.97|18.33|16.83|0
1743580500000|2025-04-02 07:55:00|18.39|16.89|18.39|16.89|18.45|16.95|18.35|16.85|0
1743580800000|2025-04-02 08:00:00|18.41|16.91|18.48|16.98|18.6|17.1|18.33|16.83|0
1743581100000|2025-04-02 08:05:00|18.49|16.99|18.6|17.1|18.64|17.14|18.44|16.94|0
1743581400000|2025-04-02 08:10:00|18.59|17.09|18.51|17.01|18.63|17.13|18.47|16.97|0
1743581700000|2025-04-02 08:15:00|18.52|17.02|18.53|17.03|18.61|17.11|18.47|16.97|0
1743582000000|2025-04-02 08:20:00|18.54|17.04|18.44|16.94|18.59|17.09|18.39|16.89|0
1743582300000|2025-04-02 08:25:00|18.45|16.95|18.27|16.77|18.46|16.96|18.23|16.73|0
1743582600000|2025-04-02 08:30:00|18.28|16.78|18.18|16.68|18.33|16.83|18.1|16.6|0
1743582900000|2025-04-02 08:35:00|18.21|16.71|18.14|16.64|18.24|16.74|18.1|16.6|0
1743583200000|2025-04-02 08:40:00|18.16|16.66|18.12|16.62|18.19|16.69|17.96|16.46|0
1743583500000|2025-04-02 08:45:00|18.11|16.61|18.14|16.64|18.18|16.68|18.06|16.56|0
1743583800000|2025-04-02 08:50:00|18.13|16.63|18.3|16.8|18.36|16.86|18.12|16.62|0
1743584100000|2025-04-02 08:55:00|18.29|16.79|18.34|16.84|18.39|16.89|18.24|16.74|0
1743584400000|2025-04-02 09:00:00|18.35|16.85|18.46|16.96|18.49|16.99|18.32|16.82|0
1743584700000|2025-04-02 09:05:00|18.45|16.95|18.25|16.75|18.49|16.99|18.19|16.69|0
1743585000000|2025-04-02 09:10:00|18.24|16.74|18.27|16.77|18.32|16.82|18.18|16.68|0
1743585300000|2025-04-02 09:15:00|18.3|16.8|18.34|16.84|18.41|16.91|18.26|16.76|0
1743585600000|2025-04-02 09:20:00|18.36|16.86|18.35|16.85|18.38|16.88|18.3|16.8|0
1743585900000|2025-04-02 09:25:00|18.36|16.86|18.46|16.96|18.49|16.99|18.33|16.83|0
1743586200000|2025-04-02 09:30:00|18.47|16.97|18.39|16.89|18.48|16.98|18.35|16.85|0
1743586500000|2025-04-02 09:35:00|18.41|16.91|18.24|16.74|18.41|16.91|18.23|16.73|0
1743586800000|2025-04-02 09:40:00|18.25|16.75|18.25|16.75|18.34|16.84|18.22|16.72|0
1743587100000|2025-04-02 09:45:00|18.28|16.78|18.34|16.84|18.39|16.89|18.23|16.73|0
1743587400000|2025-04-02 09:50:00|18.35|16.85|18.59|17.09|18.59|17.09|18.32|16.82|0
1743587700000|2025-04-02 09:55:00|18.54|17.04|18.57|17.07|18.64|17.14|18.5|17|0
1743588000000|2025-04-02 10:00:00|18.55|17.05|18.92|17.42|19.43|17.93|18.51|17.01|0
1743588300000|2025-04-02 10:05:00|18.96|17.46|18.85|17.35|19.01|17.51|18.81|17.31|0
1743588600000|2025-04-02 10:10:00|18.86|17.36|18.93|17.43|19.05|17.55|18.8|17.3|0
1743588900000|2025-04-02 10:15:00|18.92|17.42|18.84|17.34|18.98|17.48|18.78|17.28|0
1743589200000|2025-04-02 10:20:00|18.85|17.35|18.95|17.45|18.99|17.49|18.78|17.28|0
1743589500000|2025-04-02 10:25:00|18.96|17.46|19.18|17.68|19.36|17.86|18.85|17.35|0
1743589800000|2025-04-02 10:30:00|19.23|17.73|19.18|17.68|19.24|17.74|19.03|17.53|0
1743590100000|2025-04-02 10:35:00|19.19|17.69|19.44|17.94|19.5|18|19.14|17.64|0
1743590400000|2025-04-02 10:40:00|19.42|17.92|19.52|18.02|19.54|18.04|19.39|17.89|0
1743590700000|2025-04-02 10:45:00|19.5|18|19.32|17.82|19.51|18.01|19.27|17.77|0
1743591000000|2025-04-02 10:50:00|19.31|17.81|19.32|17.82|19.35|17.85|19.22|17.72|0
1743591300000|2025-04-02 10:55:00|19.31|17.81|19.38|17.88|19.42|17.92|19.19|17.69|0
1743591600000|2025-04-02 11:00:00|19.37|17.87|19.58|18.08|19.62|18.12|19.36|17.86|0
1743591900000|2025-04-02 11:05:00|19.59|18.09|19.39|17.89|19.63|18.13|19.37|17.87|0
1743592200000|2025-04-02 11:10:00|19.43|17.93|19.45|17.95|19.48|17.98|19.36|17.86|0
1743592500000|2025-04-02 11:15:00|19.44|17.94|19.48|17.98|19.54|18.04|19.37|17.87|0
1743592800000|2025-04-02 11:20:00|19.47|17.97|19.46|17.96|19.53|18.03|19.43|17.93|0
1743593100000|2025-04-02 11:25:00|19.45|17.95|19.51|18.01|19.56|18.06|19.43|17.93|0
1743593400000|2025-04-02 11:30:00|19.5|18|19.43|17.93|19.61|18.11|19.34|17.84|0
1743593700000|2025-04-02 11:35:00|19.44|17.94|19.66|18.16|19.68|18.18|19.4|17.9|0
1743594000000|2025-04-02 11:40:00|19.63|18.13|19.68|18.18|19.72|18.22|19.54|18.04|0
1743594300000|2025-04-02 11:45:00|19.69|18.19|19.57|18.07|19.69|18.19|19.54|18.04|0
1743594600000|2025-04-02 11:50:00|19.58|18.08|19.63|18.13|19.7|18.2|19.56|18.06|0
1743594900000|2025-04-02 11:55:00|19.62|18.12|19.77|18.27|19.83|18.33|19.58|18.08|0
1743595200000|2025-04-02 12:00:00|19.76|18.26|20.07|18.57|20.12|18.62|19.73|18.23|0
1743595500000|2025-04-02 12:05:00|20.08|18.58|20.47|18.97|20.51|19.01|20.08|18.58|0
1743595800000|2025-04-02 12:10:00|20.51|19.01|20.29|18.79|20.53|19.03|20.22|18.72|0
1743596100000|2025-04-02 12:15:00|20.3|18.8|20.28|18.78|20.36|18.86|19.92|18.42|0
1743596400000|2025-04-02 12:20:00|20.31|18.81|20.6|19.1|20.6|19.1|20.21|18.71|0
1743596700000|2025-04-02 12:25:00|20.61|19.11|20.92|19.42|20.92|19.42|20.54|19.04|0
1743597000000|2025-04-02 12:30:00|20.93|19.43|20.73|19.23|21|19.5|20.61|19.11|0
1743597300000|2025-04-02 12:35:00|20.74|19.24|20.59|19.09|20.8|19.3|20.55|19.05|0
1743597600000|2025-04-02 12:40:00|20.58|19.08|20.53|19.03|20.62|19.12|20.45|18.95|0
1743597900000|2025-04-02 12:45:00|20.55|19.05|20.36|18.86|20.55|19.05|20.24|18.74|0
1743598200000|2025-04-02 12:50:00|20.37|18.87|20.29|18.79|20.49|18.99|20.16|18.66|0
1743598500000|2025-04-02 12:55:00|20.25|18.75|20.3|18.8|20.39|18.89|20.19|18.69|0
1743598800000|2025-04-02 13:00:00|20.32|18.82|20.6|19.1|20.66|19.16|20.29|18.79|0
1743599100000|2025-04-02 13:05:00|20.61|19.11|20.39|18.89|20.63|19.13|20.31|18.81|0
1743599400000|2025-04-02 13:10:00|20.44|18.94|20.66|19.16|20.66|19.16|20.36|18.86|0
1743599700000|2025-04-02 13:15:00|20.64|19.14|20.56|19.06|20.68|19.18|20.51|19.01|0
1743600000000|2025-04-02 13:20:00|20.55|19.05|20.66|19.16|20.7|19.2|20.4|18.9|0
1743600300000|2025-04-02 13:25:00|21.11|18.71|21.26|18.86|21.37|18.97|21.03|18.63|0
1743600600000|2025-04-02 13:30:00|20.65|19.15|19.55|18.05|20.75|19.25|19.54|18.04|0
1743600900000|2025-04-02 13:35:00|19.57|18.07|18.7|17.2|19.65|18.15|18.61|17.11|0
1743601200000|2025-04-02 13:40:00|18.73|17.23|18.7|17.2|19.06|17.56|18.42|16.92|0
1743601500000|2025-04-02 13:45:00|18.72|17.22|18.41|16.91|18.78|17.28|18.31|16.81|0
1743601800000|2025-04-02 13:50:00|18.42|16.92|18.71|17.21|18.71|17.21|18.21|16.71|0
1743602100000|2025-04-02 13:55:00|18.84|17.34|18.48|16.98|18.89|17.39|18.39|16.89|0
1743602400000|2025-04-02 14:00:00|18.66|17.16|17.79|16.29|18.7|17.2|17.65|16.15|0
1743602700000|2025-04-02 14:05:00|17.78|16.28|18.29|16.79|18.4|16.9|17.69|16.19|0
1743603000000|2025-04-02 14:10:00|18.28|16.78|18.29|16.79|18.67|17.17|18.09|16.59|0
1743603300000|2025-04-02 14:15:00|18.31|16.81|17.81|16.31|18.39|16.89|17.73|16.23|0
1743603600000|2025-04-02 14:20:00|17.85|16.35|17.64|16.14|18.08|16.58|17.62|16.12|0
1743603900000|2025-04-02 14:25:00|17.67|16.17|17.55|16.05|18.03|16.53|17.53|16.03|0
1743604200000|2025-04-02 14:30:00|17.57|16.07|17.3|15.8|17.62|16.12|17.12|15.62|0
1743604500000|2025-04-02 14:35:00|17.32|15.82|17.28|15.78|17.65|16.15|17.2|15.7|0
1743604800000|2025-04-02 14:40:00|17.29|15.79|17.36|15.86|17.47|15.97|17.05|15.55|0
1743605100000|2025-04-02 14:45:00|17.35|15.85|17.07|15.57|17.42|15.92|17.07|15.57|0
1743605400000|2025-04-02 14:50:00|17.15|15.65|17.16|15.66|17.22|15.72|16.95|15.45|0
1743605700000|2025-04-02 14:55:00|17.17|15.67|16.8|15.3|17.23|15.73|16.69|15.19|0
1743606000000|2025-04-02 15:00:00|16.83|15.33|16.91|15.41|17.11|15.61|16.78|15.28|0
1743606300000|2025-04-02 15:05:00|16.94|15.44|16.86|15.36|17.05|15.55|16.79|15.29|0
1743606600000|2025-04-02 15:10:00|16.85|15.35|17.28|15.78|17.32|15.82|16.78|15.28|0
1743606900000|2025-04-02 15:15:00|17.31|15.81|17.1|15.6|17.51|16.01|17.1|15.6|0
1743607200000|2025-04-02 15:20:00|17.12|15.62|16.73|15.23|17.16|15.66|16.67|15.17|0
1743607500000|2025-04-02 15:25:00|16.72|15.22|16.56|15.06|16.72|15.22|16.42|14.92|0
1743607800000|2025-04-02 15:30:00|16.57|15.07|16.45|14.95|16.67|15.17|16.43|14.93|0
1743608100000|2025-04-02 15:35:00|16.48|14.98|16.41|14.91|16.72|15.22|16.39|14.89|0
1743608400000|2025-04-02 15:40:00|16.38|14.88|16.75|15.25|16.8|15.3|16.36|14.86|0
1743608700000|2025-04-02 15:45:00|16.79|15.29|17.03|15.53|17.11|15.61|16.67|15.17|0
1743609000000|2025-04-02 15:50:00|17.06|15.56|16.83|15.33|17.29|15.79|16.75|15.25|0
1743609300000|2025-04-02 15:55:00|16.81|15.31|16.59|15.09|16.88|15.38|16.47|14.97|0
1743609600000|2025-04-02 16:00:00|16.6|15.1|16.7|15.2|16.75|15.25|16.5|15|0
1743609900000|2025-04-02 16:05:00|16.68|15.18|16.56|15.06|16.8|15.3|16.56|15.06|0
1743610200000|2025-04-02 16:10:00|16.57|15.07|16.25|14.75|16.61|15.11|16.22|14.72|0
1743610500000|2025-04-02 16:15:00|16.27|14.77|16.22|14.72|16.34|14.84|16.14|14.64|0
1743610800000|2025-04-02 16:20:00|16.21|14.71|15.99|14.49|16.3|14.8|15.94|14.44|0
1743611100000|2025-04-02 16:25:00|16.01|14.51|15.77|14.27|16.12|14.62|15.77|14.27|0
1743611400000|2025-04-02 16:30:00|15.76|14.26|15.74|14.24|15.91|14.41|15.68|14.18|0
1743611700000|2025-04-02 16:35:00|15.73|14.23|15.87|14.37|16.1|14.6|15.73|14.23|0
1743612000000|2025-04-02 16:40:00|15.85|14.35|15.54|14.04|15.91|14.41|15.54|14.04|0
1743612300000|2025-04-02 16:45:00|15.55|14.05|15.08|13.58|15.67|14.17|15.04|13.54|0
1743612600000|2025-04-02 16:50:00|15.07|13.57|15.2|13.7|15.27|13.77|14.91|13.41|0
1743612900000|2025-04-02 16:55:00|15.19|13.69|14.99|13.49|15.29|13.79|14.96|13.46|0
1743613200000|2025-04-02 17:00:00|15.01|13.51|14.85|13.35|15.08|13.58|14.84|13.34|0
1743613500000|2025-04-02 17:05:00|14.86|13.36|14.87|13.37|14.98|13.48|14.74|13.24|0
1743613800000|2025-04-02 17:10:00|14.89|13.39|14.95|13.45|15.01|13.51|14.57|13.07|0
1743614100000|2025-04-02 17:15:00|14.94|13.44|14.98|13.48|15.1|13.6|14.92|13.42|0
1743614400000|2025-04-02 17:20:00|14.97|13.47|15.19|13.69|15.39|13.89|14.97|13.47|0
1743614700000|2025-04-02 17:25:00|15.2|13.7|15.34|13.84|15.34|13.84|15.09|13.59|0
1743615000000|2025-04-02 17:30:00|15.31|13.81|15.5|14|15.67|14.17|15.27|13.77|0
1743615300000|2025-04-02 17:35:00|15.49|13.99|15.54|14.04|15.75|14.25|15.49|13.99|0
1743615600000|2025-04-02 17:40:00|15.55|14.05|15.86|14.36|15.97|14.47|15.48|13.98|0
1743615900000|2025-04-02 17:45:00|15.81|14.31|16.04|14.54|16.17|14.67|15.8|14.3|0
1743616200000|2025-04-02 17:50:00|16.05|14.55|16.1|14.6|16.32|14.82|16.03|14.53|0
1743616500000|2025-04-02 17:55:00|16.07|14.57|15.98|14.48|16.13|14.63|15.84|14.34|0
1743616800000|2025-04-02 18:00:00|16|14.5|16.17|14.67|16.23|14.73|15.85|14.35|0
1743617100000|2025-04-02 18:05:00|16.18|14.68|16.55|15.05|16.6|15.1|16.18|14.68|0
1743617400000|2025-04-02 18:10:00|16.54|15.04|16.39|14.89|16.73|15.23|16.29|14.79|0
1743617700000|2025-04-02 18:15:00|16.4|14.9|16.65|15.15|16.72|15.22|16.29|14.79|0
1743618000000|2025-04-02 18:20:00|16.64|15.14|16.85|15.35|16.96|15.46|16.55|15.05|0
1743618300000|2025-04-02 18:25:00|16.87|15.37|17.24|15.74|17.26|15.76|16.65|15.15|0
1743618600000|2025-04-02 18:30:00|17.27|15.77|16.73|15.23|17.32|15.82|16.73|15.23|0
1743618900000|2025-04-02 18:35:00|16.74|15.24|16.16|14.66|16.85|15.35|16.1|14.6|0
1743619200000|2025-04-02 18:40:00|16.14|14.64|16.24|14.74|16.36|14.86|15.98|14.48|0
1743619500000|2025-04-02 18:45:00|16.25|14.75|16.18|14.68|16.38|14.88|16.14|14.64|0
1743619800000|2025-04-02 18:50:00|16.21|14.71|16.51|15.01|16.67|15.17|16.21|14.71|0
1743620100000|2025-04-02 18:55:00|16.53|15.03|17.17|15.67|17.19|15.69|16.48|14.98|0
1743620400000|2025-04-02 19:00:00|17.15|15.65|16.45|14.95|17.15|15.65|16.41|14.91|0
1743620700000|2025-04-02 19:05:00|16.46|14.96|16.49|14.99|16.65|15.15|16.34|14.84|0
1743621000000|2025-04-02 19:10:00|16.53|15.03|16.67|15.17|16.75|15.25|16.41|14.91|0
1743621300000|2025-04-02 19:15:00|16.69|15.19|16.8|15.3|16.97|15.47|16.5|15|0
1743621600000|2025-04-02 19:20:00|16.79|15.29|16.52|15.02|16.81|15.31|16.37|14.87|0
1743621900000|2025-04-02 19:25:00|16.51|15.01|16.26|14.76|16.73|15.23|16.24|14.74|0
1743622200000|2025-04-02 19:30:00|16.24|14.74|15.92|14.42|16.44|14.94|15.78|14.28|0
1743622500000|2025-04-02 19:35:00|15.93|14.43|15.96|14.46|16.07|14.57|15.8|14.3|0
1743622800000|2025-04-02 19:40:00|15.95|14.45|15.66|14.16|15.98|14.48|15.6|14.1|0
1743623100000|2025-04-02 19:45:00|15.67|14.17|15.5|14|15.7|14.2|15.41|13.91|0
1743623400000|2025-04-02 19:50:00|15.51|14.01|15.5|14|15.78|14.28|15.28|13.78|0
1743623700000|2025-04-02 19:55:00|15.52|14.02|16.08|13.83|16.08|14.08|15.27|13.53|0
1743624000000|2025-04-02 20:00:00|16.02|13.77|16.09|13.84|16.15|13.9|15.87|13.62|0
1743624300000|2025-04-02 20:05:00|16.08|13.83|15.94|13.69|16.35|14.1|15.89|13.64|0
1743624600000|2025-04-02 20:10:00|15.98|13.73|14.49|11.79|18.91|16.21|6.3|4.2|0
1743624900000|2025-04-02 20:15:00|14.43|11.73|14.9|11.15|15.54|11.87|13.95|10.55|0
1743625200000|2025-04-02 20:20:00|14.89|11.14|15.07|11.32|15.88|12.13|14.88|11.13|0
1743625500000|2025-04-02 20:25:00|15.03|11.28|21.26|17.51|23.09|19.34|14.92|11.17|0
1743625800000|2025-04-02 20:30:00|21.25|17.5|21.11|17.36|22.63|18.88|19.84|16.09|0
1743626100000|2025-04-02 20:35:00|21.07|17.32|22.63|18.88|24.5|20.75|20.76|17.01|0
1743626400000|2025-04-02 20:40:00|22.6|18.85|23.73|19.98|25.07|21.32|21.95|18.2|0
1743626700000|2025-04-02 20:45:00|23.6|19.85|23.16|19.41|24.23|20.48|23.08|19.33|0
1743627000000|2025-04-02 20:50:00|23.22|19.47|23.9|20.15|24.09|20.34|23.14|19.39|0
1743627300000|2025-04-02 20:55:00|23.92|20.17|24.77|18.77|25.21|20.17|23.92|18.38|0
1743627600000|2025-04-02 21:00:00|24.74|18.74|24.72|18.72|25.01|19.01|24.63|18.63|0
1743627900000|2025-04-02 21:05:00|24.73|18.73|25.23|19.23|25.23|19.23|24.72|18.72|0
1743628200000|2025-04-02 21:10:00|25.24|19.24|25.95|19.95|26.21|20.21|25.24|19.24|0
1743628500000|2025-04-02 21:15:00|25.99|19.99|24.24|20.4|25.99|20.45|24.11|19.36|0
1743628800000|2025-04-02 21:20:00|24.25|20.41|24.22|20.38|24.45|20.61|24.12|20.28|0
1743629100000|2025-04-02 21:25:00|24.21|20.37|24.71|20.87|24.78|20.94|24.18|20.34|0
1743629400000|2025-04-02 21:30:00|24.7|20.86|24.52|20.68|24.91|21.07|24.39|20.55|0
1743629700000|2025-04-02 21:35:00|24.53|20.69|24.69|20.85|24.77|20.93|24.49|20.65|0
1743630000000|2025-04-02 21:40:00|24.71|20.87|24.8|20.96|24.82|20.98|24.41|20.57|0
1743630300000|2025-04-02 21:45:00|24.79|20.95|25.32|21.48|25.52|21.68|24.79|20.95|0
1743630600000|2025-04-02 21:50:00|25.3|21.46|24.95|21.11|25.32|21.48|24.79|20.95|0
1743630900000|2025-04-02 21:55:00|25.01|21.17|26.07|22.23|26.3|22.46|25.01|21.17|0
1743631200000|2025-04-02 22:00:00|25.84|22|27.29|23.45|27.9|24.06|25.84|22|0
1743631500000|2025-04-02 22:05:00|27.3|23.46|27.91|24.07|28.35|24.51|27.17|23.33|0
1743631800000|2025-04-02 22:10:00|27.89|24.05|28.06|24.22|28.55|24.71|27.61|23.77|0
1743632100000|2025-04-02 22:15:00|27.99|24.15|28.9|25.06|29.11|25.27|27.87|24.03|0
1743632400000|2025-04-02 22:20:00|28.93|25.09|28.81|24.97|30.45|26.61|28.74|24.9|0
1743632700000|2025-04-02 22:25:00|28.75|24.91|27.98|24.14|29.28|25.44|27.92|24.08|0
1743633000000|2025-04-02 22:30:00|27.96|24.12|27.9|24.06|28.36|24.52|27.63|23.79|0
1743633300000|2025-04-02 22:35:00|27.82|23.98|28.1|24.26|28.12|24.28|27.03|23.19|0
1743633600000|2025-04-02 22:40:00|28.05|24.21|28.14|24.3|28.37|24.53|27.69|23.85|0
1743633900000|2025-04-02 22:45:00|28.15|24.31|28.75|24.91|28.94|25.1|27.64|23.8|0
1743634200000|2025-04-02 22:50:00|28.71|24.87|28.53|24.69|28.71|24.87|28.03|24.19|0
1743634500000|2025-04-02 22:55:00|28.51|24.67|28.53|24.69|28.81|24.97|28.24|24.4|0
1743634800000|2025-04-02 23:00:00|28.55|24.71|29.87|26.03|30.05|26.21|28.53|24.69|0
1743635100000|2025-04-02 23:05:00|29.86|26.02|29.4|25.56|30.4|26.56|29.15|25.31|0
1743635400000|2025-04-02 23:10:00|29.34|25.5|28.97|25.13|29.44|25.6|28.83|24.99|0
1743635700000|2025-04-02 23:15:00|28.99|25.15|29.74|25.9|29.74|25.9|28.99|25.15|0
1743636000000|2025-04-02 23:20:00|29.73|25.89|29.27|25.43|29.83|25.99|29.19|25.35|0
1743636300000|2025-04-02 23:25:00|29.33|25.49|29.21|25.37|29.85|26.01|29.2|25.36|0
1743636600000|2025-04-02 23:30:00|29.19|25.35|29.54|25.7|29.67|25.83|29.16|25.32|0
1743636900000|2025-04-02 23:35:00|29.52|25.68|29.55|25.71|29.7|25.86|29.38|25.54|0
1743637200000|2025-04-02 23:40:00|29.57|25.73|30.1|26.26|30.16|26.32|29.57|25.73|0
1743637500000|2025-04-02 23:45:00|30.15|26.31|29.75|25.91|30.39|26.55|29.57|25.73|0
1743637800000|2025-04-02 23:50:00|29.82|25.98|30.01|26.17|30.23|26.39|29.61|25.77|0
1743638100000|2025-04-02 23:55:00|30.05|26.21|29.66|25.82|30.14|26.3|29.53|25.69|0
1743638400000|2025-04-03 00:00:00|29.6|25.76|29.1|25.26|29.63|25.79|29.04|25.2|0
1743638700000|2025-04-03 00:05:00|29.02|25.18|29.06|25.22|29.24|25.4|28.73|24.89|0
1743639000000|2025-04-03 00:10:00|29.09|25.25|28.75|24.91|29.31|25.47|28.53|24.69|0
1743639300000|2025-04-03 00:15:00|28.74|24.9|29|26.6|30.45|28.05|23|20.6|0
1743639600000|2025-04-03 00:20:00|29.08|26.68|28.72|26.32|29.18|26.78|28.53|26.13|0
1743639900000|2025-04-03 00:25:00|28.7|26.3|28.42|26.02|29.07|26.67|28.26|25.86|0
1743640200000|2025-04-03 00:30:00|28.41|26.01|28.08|25.68|28.64|26.24|27.82|25.42|0
1743640500000|2025-04-03 00:35:00|28.07|25.67|27.62|25.22|28.3|25.9|27.49|25.09|0
1743640800000|2025-04-03 00:40:00|27.59|25.19|28.25|25.85|28.27|25.87|27.58|25.18|0
1743641100000|2025-04-03 00:45:00|28.2|25.8|27.98|25.88|28.57|26.47|27.91|25.8|0
1743641400000|2025-04-03 00:50:00|28.01|25.91|28.68|26.58|28.85|26.75|27.99|25.89|0
1743641700000|2025-04-03 00:55:00|28.69|26.59|29.12|27.02|29.39|27.29|28.69|26.59|0
1743642000000|2025-04-03 01:00:00|29.11|27.01|28.7|26.6|29.19|27.09|28.43|26.33|0
1743642300000|2025-04-03 01:05:00|28.79|26.69|28.26|26.16|28.94|26.84|28.07|25.97|0
1743642600000|2025-04-03 01:10:00|28.29|26.19|27.77|25.67|28.35|26.25|27.7|25.6|0
1743642900000|2025-04-03 01:15:00|27.8|25.7|28.32|26.22|28.47|26.37|27.66|25.56|0
1743643200000|2025-04-03 01:20:00|28.33|26.23|27.5|25.4|28.46|26.36|27.35|25.25|0
1743643500000|2025-04-03 01:25:00|27.49|25.39|27.62|25.52|27.72|25.62|27.28|25.18|0
1743643800000|2025-04-03 01:30:00|27.58|25.48|28.08|25.98|28.11|26.01|27.56|25.46|0
1743644100000|2025-04-03 01:35:00|28.06|25.96|27.82|25.72|28.19|26.09|27.78|25.68|0
1743644400000|2025-04-03 01:40:00|27.81|25.71|27.55|25.45|28.04|25.94|27.51|25.41|0
1743644700000|2025-04-03 01:45:00|27.53|25.43|26.97|24.87|27.64|25.54|26.97|24.87|0
1743645000000|2025-04-03 01:50:00|26.95|24.85|26.79|24.69|26.97|24.87|26.27|24.17|0
1743645300000|2025-04-03 01:55:00|26.8|24.7|27.41|25.31|27.46|25.36|26.72|24.62|0
1743645600000|2025-04-03 02:00:00|27.4|25.3|26.97|24.87|27.45|25.35|26.86|24.76|0
1743645900000|2025-04-03 02:05:00|27.01|24.91|27.15|25.05|27.32|25.22|26.74|24.64|0
1743646200000|2025-04-03 02:10:00|27.19|25.09|26.9|24.8|27.2|25.1|26.75|24.65|0
1743646500000|2025-04-03 02:15:00|26.95|24.85|27.58|25.48|27.81|25.71|26.77|24.67|0
1743646800000|2025-04-03 02:20:00|27.56|25.46|27.05|24.95|27.69|25.59|26.99|24.89|0
1743647100000|2025-04-03 02:25:00|27.04|24.94|26.85|24.75|27.06|24.96|26.75|24.65|0
1743647400000|2025-04-03 02:30:00|26.82|24.72|27.14|25.04|27.14|25.04|26.71|24.61|0
1743647700000|2025-04-03 02:35:00|27.15|25.05|27.22|25.12|27.31|25.21|26.99|24.89|0
1743648000000|2025-04-03 02:40:00|27.21|25.11|27.32|25.22|27.48|25.38|27.06|24.96|0
1743648300000|2025-04-03 02:45:00|27.24|25.14|26.47|24.37|27.4|25.3|26.38|24.28|0
1743648600000|2025-04-03 02:50:00|26.48|24.38|26.83|24.73|27.03|24.93|26.42|24.32|0
1743648900000|2025-04-03 02:55:00|26.84|24.74|26.24|24.14|26.93|24.83|26.16|24.06|0
1743649200000|2025-04-03 03:00:00|26.22|24.12|26.28|24.18|26.31|24.21|26.11|24.01|0
1743649500000|2025-04-03 03:05:00|26.27|24.17|26.57|24.47|26.57|24.47|26.14|24.04|0
1743649800000|2025-04-03 03:10:00|26.54|24.44|27.08|24.98|27.11|25.01|26.51|24.41|0
1743650100000|2025-04-03 03:15:00|27.1|25|26.96|24.86|27.23|25.13|26.76|24.66|0
1743650400000|2025-04-03 03:20:00|26.93|24.83|26.84|24.74|26.95|24.85|26.77|24.67|0
1743650700000|2025-04-03 03:25:00|26.87|24.77|26.87|24.77|26.94|24.84|26.75|24.65|0
1743651000000|2025-04-03 03:30:00|26.88|24.78|26.62|24.52|26.96|24.86|26.54|24.44|0
1743651300000|2025-04-03 03:35:00|26.63|24.53|26.8|24.7|26.86|24.76|26.56|24.46|0
1743651600000|2025-04-03 03:40:00|26.82|24.72|27.23|25.13|27.36|25.26|26.71|24.61|0
1743651900000|2025-04-03 03:45:00|27.27|25.17|27.35|25.25|27.39|25.29|27.13|25.03|0
1743652200000|2025-04-03 03:50:00|27.36|25.26|27.21|25.11|27.42|25.32|27.11|25.01|0
1743652500000|2025-04-03 03:55:00|27.2|25.1|27|24.9|27.23|25.13|26.98|24.88|0
1743652800000|2025-04-03 04:00:00|26.99|24.89|26.47|24.37|27.15|25.05|26.45|24.35|0
1743653100000|2025-04-03 04:05:00|26.5|24.4|26.45|24.35|26.63|24.53|26.41|24.31|0
1743653400000|2025-04-03 04:10:00|26.44|24.34|26.25|24.15|26.45|24.35|26.04|23.94|0
1743653700000|2025-04-03 04:15:00|26.14|24.04|26.46|24.36|26.51|24.41|26.12|24.02|0
1743654000000|2025-04-03 04:20:00|26.45|24.35|26.75|24.65|26.76|24.66|26.39|24.29|0
1743654300000|2025-04-03 04:25:00|26.74|24.64|27.04|24.94|27.04|24.94|26.46|24.36|0
1743654600000|2025-04-03 04:30:00|27.03|24.93|26.59|24.49|27.19|25.09|26.53|24.43|0
1743654900000|2025-04-03 04:35:00|26.57|24.47|26.75|24.65|26.75|24.65|26.55|24.45|0
1743655200000|2025-04-03 04:40:00|26.74|24.64|26.7|24.6|26.79|24.69|26.54|24.44|0
1743655500000|2025-04-03 04:45:00|26.65|24.55|26.86|24.76|26.98|24.88|26.63|24.53|0
1743655800000|2025-04-03 04:50:00|26.9|24.8|26.72|24.62|26.9|24.8|26.68|24.58|0
1743656100000|2025-04-03 04:55:00|26.73|24.63|26.84|24.74|26.93|24.83|26.64|24.54|0
1743656400000|2025-04-03 05:00:00|26.85|24.75|26.74|24.64|26.91|24.81|26.64|24.54|0
1743656700000|2025-04-03 05:05:00|26.71|24.61|26.6|24.5|26.85|24.75|26.59|24.49|0
1743657000000|2025-04-03 05:10:00|26.76|24.66|26.51|24.71|26.84|24.74|26.29|24.3|0
1743657300000|2025-04-03 05:15:00|26.42|24.62|26.78|24.98|26.87|25.07|26.36|24.56|0
1743657600000|2025-04-03 05:20:00|26.82|25.02|27.18|25.38|27.25|25.45|26.78|24.98|0
1743657900000|2025-04-03 05:25:00|27.17|25.37|27.45|25.65|27.47|25.67|27.08|25.28|0
1743658200000|2025-04-03 05:30:00|27.42|25.62|27.76|25.96|27.99|26.19|27.3|25.5|0
1743658500000|2025-04-03 05:35:00|27.81|26.01|27.73|25.93|27.99|26.19|27.68|25.88|0
1743658800000|2025-04-03 05:40:00|27.75|25.95|27.25|25.45|27.76|25.96|27.17|25.37|0
1743659100000|2025-04-03 05:45:00|27.27|25.47|27.44|25.64|27.59|25.79|26.97|25.17|0
1743659400000|2025-04-03 05:50:00|27.57|25.77|27.43|25.63|27.71|25.91|27.27|25.47|0
1743659700000|2025-04-03 05:55:00|27.55|25.75|28.08|26.28|28.12|26.32|27.39|25.59|0
1743660000000|2025-04-03 06:00:00|28.07|26.27|28.24|26.44|28.54|26.74|27.97|26.17|0
1743660300000|2025-04-03 06:05:00|28.19|26.39|27.73|25.93|28.44|26.64|27.65|25.85|0
1743660600000|2025-04-03 06:10:00|27.78|25.98|27.95|26.15|28.05|26.25|27.68|25.88|0
1743660900000|2025-04-03 06:15:00|27.84|26.04|28.03|26.23|28.19|26.39|27.84|26.04|0
1743661200000|2025-04-03 06:20:00|28.1|26.3|27.57|25.77|28.24|26.44|27.22|25.42|0
1743661500000|2025-04-03 06:25:00|27.52|25.72|27.55|25.75|27.85|26.05|27.37|25.57|0
1743661800000|2025-04-03 06:30:00|27.57|25.77|27.32|25.52|27.59|25.79|27.04|25.24|0
1743662100000|2025-04-03 06:35:00|27.18|25.38|26.98|25.18|27.37|25.57|26.95|25.15|0
1743662400000|2025-04-03 06:40:00|26.97|25.17|26.66|24.86|26.99|25.19|26.56|24.76|0
1743662700000|2025-04-03 06:45:00|26.55|24.75|26.66|24.86|27.14|25.34|26.55|24.75|0
1743663000000|2025-04-03 06:50:00|26.73|24.93|26.8|25|27.09|25.09|26.54|24.66|0
1743663300000|2025-04-03 06:55:00|26.76|24.96|27.99|25.74|28.14|25.89|26.76|24.96|0
1743663600000|2025-04-03 07:00:00|28.09|25.84|27.32|25.07|28.45|26.2|27.26|25.01|0
1743663900000|2025-04-03 07:05:00|27.31|25.06|26.81|24.56|27.61|25.36|26.65|24.4|0
1743664200000|2025-04-03 07:10:00|26.97|24.72|27.72|25.47|27.72|25.47|26.79|24.54|0
1743664500000|2025-04-03 07:15:00|27.65|25.4|28.09|25.84|28.13|25.88|27.45|25.2|0
1743664800000|2025-04-03 07:20:00|28.07|25.82|26.85|24.6|28.24|25.99|26.72|24.47|0
1743665100000|2025-04-03 07:25:00|26.8|24.55|26.65|24.4|26.96|24.71|26.42|24.17|0
1743665400000|2025-04-03 07:30:00|26.83|24.58|26.85|24.9|26.98|25.03|26.29|24.49|0
1743665700000|2025-04-03 07:35:00|26.9|24.95|27.18|25.23|27.3|25.35|26.75|24.8|0
1743666000000|2025-04-03 07:40:00|27.17|25.22|26.97|25.02|27.36|25.41|26.97|25.02|0
1743666300000|2025-04-03 07:45:00|27.16|25.21|26.87|24.92|27.16|25.21|26.58|24.63|0
1743666600000|2025-04-03 07:50:00|26.73|24.78|26.86|24.91|27.04|25.09|26.57|24.62|0
1743666900000|2025-04-03 07:55:00|26.78|24.83|26.29|24.34|26.86|24.91|26.14|24.19|0
1743667200000|2025-04-03 08:00:00|26.25|24.3|26.09|24.14|26.59|24.64|25.95|24|0
1743667500000|2025-04-03 08:05:00|26.06|24.11|25.97|24.02|26.33|24.38|25.82|23.87|0
1743667800000|2025-04-03 08:10:00|25.92|23.97|25.84|23.89|26.11|24.16|25.7|23.75|0
1743668100000|2025-04-03 08:15:00|25.81|23.86|25.47|23.52|25.94|23.99|25.37|23.42|0
1743668400000|2025-04-03 08:20:00|25.43|23.48|25.39|23.44|25.69|23.74|25.31|23.36|0
1743668700000|2025-04-03 08:25:00|25.38|23.43|25.14|23.19|25.47|23.52|25.13|23.18|0
1743669000000|2025-04-03 08:30:00|25.21|23.26|25.11|23.16|25.27|23.32|24.88|22.93|0
1743669300000|2025-04-03 08:35:00|25.13|23.18|25.07|23.12|25.13|23.18|24.87|22.92|0
1743669600000|2025-04-03 08:40:00|24.99|23.04|25.31|23.36|25.32|23.37|24.97|23.02|0
1743669900000|2025-04-03 08:45:00|25.27|23.32|25.24|23.29|25.31|23.36|25.07|23.12|0
1743670200000|2025-04-03 08:50:00|25.22|23.27|25.14|23.19|25.32|23.37|25.05|23.1|0
1743670500000|2025-04-03 08:55:00|25.16|23.21|24.3|22.5|25.2|23.25|24.23|22.43|0
1743670800000|2025-04-03 09:00:00|24.29|22.49|24.11|22.31|24.45|22.65|23.96|22.16|0
1743671100000|2025-04-03 09:05:00|24.12|22.32|24.9|23.1|24.97|23.17|23.98|22.18|0
1743671400000|2025-04-03 09:10:00|24.91|23.11|25.45|23.65|25.51|23.71|24.91|23.11|0
1743671700000|2025-04-03 09:15:00|25.4|23.6|25.44|23.64|25.59|23.79|25.27|23.47|0
1743672000000|2025-04-03 09:20:00|25.45|23.65|25.27|23.47|25.56|23.76|25.09|23.29|0
1743672300000|2025-04-03 09:25:00|25.24|23.44|25.54|23.74|25.56|23.76|25.16|23.36|0
1743672600000|2025-04-03 09:30:00|25.52|23.72|25.41|23.61|25.57|23.77|25.34|23.54|0
1743672900000|2025-04-03 09:35:00|25.45|23.65|24.95|23.15|25.46|23.66|24.92|23.12|0
1743673200000|2025-04-03 09:40:00|24.94|23.14|24.96|23.16|25.11|23.31|24.92|23.12|0
1743673500000|2025-04-03 09:45:00|24.95|23.15|25.8|24|25.97|24.17|24.95|23.15|0
1743673800000|2025-04-03 09:50:00|25.79|23.99|26.19|24.39|26.28|24.48|25.75|23.95|0
1743674100000|2025-04-03 09:55:00|26.23|24.43|26.26|24.46|26.37|24.57|26.13|24.33|0
1743674400000|2025-04-03 10:00:00|26.24|24.44|26.18|24.38|26.27|24.47|25.97|24.17|0
1743674700000|2025-04-03 10:05:00|26.17|24.37|26.11|24.31|26.53|24.73|26.09|24.29|0
1743675000000|2025-04-03 10:10:00|26.13|24.33|26.84|25.04|26.84|25.04|25.9|24.1|0
1743675300000|2025-04-03 10:15:00|26.89|25.09|26.63|24.83|26.97|25.17|26.39|24.59|0
1743675600000|2025-04-03 10:20:00|26.64|24.84|26.76|24.96|27.27|25.47|26.49|24.69|0
1743675900000|2025-04-03 10:25:00|26.77|24.97|27.09|25.29|27.23|25.43|26.64|24.84|0
1743676200000|2025-04-03 10:30:00|27.11|25.31|27.04|25.24|27.19|25.39|26.77|24.97|0
1743676500000|2025-04-03 10:35:00|27.03|25.23|27.19|25.39|27.24|25.44|26.91|25.11|0
1743676800000|2025-04-03 10:40:00|27.16|25.36|26.61|24.81|27.55|25.75|26.58|24.78|0
1743677100000|2025-04-03 10:45:00|26.6|24.8|27.6|25.8|27.61|25.81|26.47|24.67|0
1743677400000|2025-04-03 10:50:00|27.61|25.81|27.31|25.51|28.19|26.39|27.31|25.51|0
1743677700000|2025-04-03 10:55:00|27.29|25.49|26.94|25.14|27.36|25.56|26.79|24.99|0
1743678000000|2025-04-03 11:00:00|27.01|25.21|27.16|25.36|27.37|25.57|26.89|25.09|0
1743678300000|2025-04-03 11:05:00|27.28|25.48|26.88|25.08|27.28|25.48|26.49|24.69|0
1743678600000|2025-04-03 11:10:00|26.9|25.1|26.66|24.86|27.23|25.43|26.55|24.75|0
1743678900000|2025-04-03 11:15:00|26.71|24.91|26.96|25.16|27.05|25.25|26.57|24.77|0
1743679200000|2025-04-03 11:20:00|26.98|25.18|27.11|25.31|27.2|25.4|26.9|25.1|0
1743679500000|2025-04-03 11:25:00|27.12|25.32|27.2|25.4|27.63|25.83|27.06|25.26|0
1743679800000|2025-04-03 11:30:00|27.21|25.41|27.94|26.14|27.94|26.14|27.21|25.41|0
1743680100000|2025-04-03 11:35:00|27.95|26.15|26.99|25.19|27.95|26.15|26.91|25.11|0
1743680400000|2025-04-03 11:40:00|26.94|25.14|27.04|25.24|27.24|25.44|26.93|25.13|0
1743680700000|2025-04-03 11:45:00|27|25.2|27.12|25.32|27.25|25.45|26.89|25.09|0
1743681000000|2025-04-03 11:50:00|27.11|25.31|27.33|25.53|27.41|25.61|26.97|25.17|0
1743681300000|2025-04-03 11:55:00|27.34|25.54|27.24|25.44|27.47|25.67|26.96|25.16|0
1743681600000|2025-04-03 12:00:00|27.3|25.5|27.18|25.38|28.16|26.36|27.13|25.33|0
1743681900000|2025-04-03 12:05:00|27.19|25.39|26.62|24.75|27.27|25.47|26.57|24.69|0
1743682200000|2025-04-03 12:10:00|26.6|24.72|26.1|24.23|26.63|24.75|25.77|23.9|0
1743682500000|2025-04-03 12:15:00|26.15|24.28|26.22|24.34|26.41|24.53|25.98|24.1|0
1743682800000|2025-04-03 12:20:00|26.23|24.36|26.91|25.04|26.97|25.1|26.23|24.36|0
1743683100000|2025-04-03 12:25:00|26.88|25.01|27.26|25.39|27.29|25.42|26.76|24.89|0
1743683400000|2025-04-03 12:30:00|27.25|25.37|27.8|25.92|27.81|25.94|26.85|24.97|0
1743683700000|2025-04-03 12:35:00|27.81|25.93|28.28|26.41|28.63|26.75|27.26|25.38|0
1743684000000|2025-04-03 12:40:00|28.32|26.44|28.6|26.72|28.72|26.85|27.9|26.03|0
1743684300000|2025-04-03 12:45:00|28.64|26.77|29.36|27.48|29.42|27.55|28.6|26.73|0
1743684600000|2025-04-03 12:50:00|29.4|27.52|28.95|27.07|29.49|27.61|28.68|26.8|0
1743684900000|2025-04-03 12:55:00|28.98|27.1|29.84|27.96|29.93|28.06|28.82|26.95|0
1743685200000|2025-04-03 13:00:00|29.82|27.94|29.71|27.84|30.22|28.34|29.47|27.59|0
1743685500000|2025-04-03 13:05:00|29.69|27.82|29.53|27.65|30.18|28.3|29.44|27.57|0
1743685800000|2025-04-03 13:10:00|29.51|27.63|29.74|27.87|29.76|27.89|29.1|27.23|0
1743686100000|2025-04-03 13:15:00|29.73|27.85|29.71|27.83|29.99|28.11|29.48|27.6|0
1743686400000|2025-04-03 13:20:00|29.69|27.81|30.14|28.27|30.24|28.36|29.61|27.73|0
1743686700000|2025-04-03 13:25:00|30.71|27.71|29.45|26.45|30.71|27.71|29.28|26.28|0
1743687000000|2025-04-03 13:30:00|27.89|26.01|26.34|24.47|27.95|26.07|26.15|24.27|0
1743687300000|2025-04-03 13:35:00|26.37|24.46|26.14|24.27|27.3|25.42|26.06|24.19|0
1743687600000|2025-04-03 13:40:00|26.28|24.4|27.29|25.41|27.5|25.63|26.28|24.4|0
1743687900000|2025-04-03 13:45:00|27.24|25.37|27.99|26.12|28.33|26.46|27.24|25.37|0
1743688200000|2025-04-03 13:50:00|28.02|26.14|27.42|25.54|28.02|26.14|26.43|24.55|0
1743688500000|2025-04-03 13:55:00|27.33|25.45|27.68|25.8|28.5|26.62|26.79|24.92|0
1743688800000|2025-04-03 14:00:00|27.76|25.88|29.77|27.9|29.85|27.97|27.6|25.73|0
1743689100000|2025-04-03 14:05:00|29.85|27.97|30.41|28.53|30.49|28.61|29.31|27.44|0
1743689400000|2025-04-03 14:10:00|30.43|28.55|31.21|29.33|31.4|29.52|30.17|28.29|0
1743689700000|2025-04-03 14:15:00|31.09|29.22|31.06|29.18|31.09|29.22|30.16|28.28|0
1743690000000|2025-04-03 14:20:00|31.11|29.23|32.03|30.08|32.16|30.21|30.94|29.07|0
1743690300000|2025-04-03 14:25:00|32.04|30.09|30.8|28.85|32.11|30.16|30.52|28.57|0
1743690600000|2025-04-03 14:30:00|30.85|28.9|30.75|28.8|30.92|28.97|29.98|28.03|0
1743690900000|2025-04-03 14:35:00|30.77|28.82|31.27|29.32|31.33|29.38|30.39|28.44|0
1743691200000|2025-04-03 14:40:00|31.34|29.39|31.71|29.76|31.98|30.03|30.87|28.92|0
1743691500000|2025-04-03 14:45:00|31.77|29.82|33.06|31.11|33.32|31.37|31.59|29.64|0
1743691800000|2025-04-03 14:50:00|33|31.05|33.58|31.78|33.85|32.05|32.99|31.05|0
1743692100000|2025-04-03 14:55:00|33.57|31.77|34.31|32.51|34.31|32.51|33.23|31.43|0
1743692400000|2025-04-03 15:00:00|34.33|32.53|34.43|32.63|34.79|32.99|33.77|31.97|0
1743692700000|2025-04-03 15:05:00|34.41|32.61|35.54|33.74|35.87|34.07|34.39|32.59|0
1743693000000|2025-04-03 15:10:00|35.56|33.76|33.37|31.57|35.63|33.83|32.95|31.15|0
1743693300000|2025-04-03 15:15:00|33.33|31.53|32.3|30.5|33.35|31.55|31.94|30.14|0
1743693600000|2025-04-03 15:20:00|32.38|30.58|32.44|30.64|33.01|31.21|31.93|30.13|0
1743693900000|2025-04-03 15:25:00|32.46|30.66|32.01|30.21|32.7|30.9|30.95|29.15|0
1743694200000|2025-04-03 15:30:00|32.07|30.27|30.95|29.15|32.17|30.37|30.84|29.04|0
1743694500000|2025-04-03 15:35:00|30.96|29.16|29.93|28.13|31.66|29.86|29.92|28.12|0
1743694800000|2025-04-03 15:40:00|29.95|28.15|29.22|27.42|29.97|28.17|29.06|27.26|0
1743695100000|2025-04-03 15:45:00|29.24|27.44|30.5|28.7|30.79|28.99|29.22|27.42|0
1743695400000|2025-04-03 15:50:00|30.62|28.82|30.74|28.94|31.94|30.14|30.52|28.72|0
1743695700000|2025-04-03 15:55:00|30.76|28.96|30.44|28.64|30.82|29.02|29.62|27.82|0
1743696000000|2025-04-03 16:00:00|30.43|28.63|29.7|27.9|30.5|28.7|29.06|27.26|0
1743696300000|2025-04-03 16:05:00|29.66|27.86|29.49|27.69|29.66|27.86|29.05|27.25|0
1743696600000|2025-04-03 16:10:00|29.56|27.76|28.13|26.33|29.68|27.88|28.13|26.33|0
1743696900000|2025-04-03 16:15:00|28.12|26.32|27.68|25.88|28.2|26.4|27.61|25.81|0
1743697200000|2025-04-03 16:20:00|27.67|25.87|27.81|26.01|28.04|26.24|27.47|25.67|0
1743697500000|2025-04-03 16:25:00|27.75|25.95|27.75|25.95|28.66|26.86|27.66|25.86|0
1743697800000|2025-04-03 16:30:00|27.74|25.94|28.97|27.17|28.97|27.17|27.37|25.57|0
1743698100000|2025-04-03 16:35:00|29|27.2|29.07|27.27|29.38|27.58|28.8|27|0
1743698400000|2025-04-03 16:40:00|29.01|27.21|28.55|26.75|29.1|27.3|27.69|25.89|0
1743698700000|2025-04-03 16:45:00|28.51|26.71|28.48|26.68|29.11|27.31|28.47|26.67|0
1743699000000|2025-04-03 16:50:00|28.51|26.71|30.13|28.33|30.32|28.52|28.31|26.51|0
1743699300000|2025-04-03 16:55:00|30.21|28.41|30.45|28.65|30.76|28.96|30.16|28.36|0
1743699600000|2025-04-03 17:00:00|30.36|28.56|30.31|28.51|30.56|28.76|29.83|28.03|0
1743699900000|2025-04-03 17:05:00|30.33|28.53|30.37|28.57|30.49|28.69|29.43|27.63|0
1743700200000|2025-04-03 17:10:00|30.42|28.62|30.4|28.6|30.65|28.85|29.93|28.13|0
1743700500000|2025-04-03 17:15:00|30.42|28.62|30.92|29.12|30.99|29.19|30.21|28.41|0
1743700800000|2025-04-03 17:20:00|30.9|29.1|31.97|30.17|32.29|30.49|30.67|28.87|0
1743701100000|2025-04-03 17:25:00|31.93|30.13|32.38|30.58|32.4|30.6|31.75|29.95|0
1743701400000|2025-04-03 17:30:00|32.27|30.47|31.94|30.14|32.66|30.86|31.94|30.14|0
1743701700000|2025-04-03 17:35:00|31.96|30.16|31.42|29.62|32.02|30.22|31.05|29.25|0
1743702000000|2025-04-03 17:40:00|31.41|29.61|31.21|29.41|31.76|29.96|31.13|29.33|0
1743702300000|2025-04-03 17:45:00|31.19|29.39|31.57|29.77|31.84|30.04|30.94|29.14|0
1743702600000|2025-04-03 17:50:00|31.53|29.73|31.99|30.19|32.28|30.48|31.52|29.72|0
1743702900000|2025-04-03 17:55:00|32.05|30.25|32.9|31.1|32.96|31.16|31.97|30.17|0
1743703200000|2025-04-03 18:00:00|32.88|31.08|32.89|31.09|32.98|31.18|32.38|30.58|0
1743703500000|2025-04-03 18:05:00|32.91|31.11|33.46|31.66|33.66|31.86|32.83|31.03|0
1743703800000|2025-04-03 18:10:00|33.42|31.62|34.13|32.33|34.22|32.42|33.31|31.51|0
1743704100000|2025-04-03 18:15:00|34.15|32.35|34.31|32.51|34.61|32.81|33.98|32.18|0
1743704400000|2025-04-03 18:20:00|34.3|32.5|33.93|32.13|34.59|32.79|33.5|31.7|0
1743704700000|2025-04-03 18:25:00|33.97|32.17|33.99|32.19|34.36|32.56|33.72|31.92|0
1743705000000|2025-04-03 18:30:00|34.05|32.25|34.32|32.82|34.87|33.07|33.58|32|0
1743705300000|2025-04-03 18:35:00|34.29|32.79|33.38|31.88|34.45|32.95|33.12|31.62|0
1743705600000|2025-04-03 18:40:00|33.39|31.89|32.15|30.65|33.53|32.03|32.07|30.57|0
1743705900000|2025-04-03 18:45:00|32.07|30.57|31.74|30.24|32.6|31.1|31.63|30.13|0
1743706200000|2025-04-03 18:50:00|31.83|30.33|32.08|30.58|32.2|30.7|31.53|30.03|0
1743706500000|2025-04-03 18:55:00|32.1|30.6|31.97|30.47|32.61|31.11|31.85|30.35|0
1743706800000|2025-04-03 19:00:00|31.98|30.48|32.38|30.88|32.48|30.98|31.93|30.43|0
1743707100000|2025-04-03 19:05:00|32.41|30.91|32.53|31.03|32.56|31.06|31.86|30.36|0
1743707400000|2025-04-03 19:10:00|32.54|31.04|33.28|31.78|33.28|31.78|32.33|30.83|0
1743707700000|2025-04-03 19:15:00|33.33|31.83|34.88|33.38|35.87|34.37|33.28|31.78|0
1743708000000|2025-04-03 19:20:00|34.86|33.36|34.77|33.27|35.3|33.8|34.39|32.89|0
1743708300000|2025-04-03 19:25:00|34.79|33.29|35.19|33.69|35.51|34.01|34.47|32.97|0
1743708600000|2025-04-03 19:30:00|35.23|33.73|36.93|35.43|37.04|35.54|35.04|33.54|0
1743708900000|2025-04-03 19:35:00|36.97|35.47|36.69|35.19|37.48|35.98|36.5|35|0
1743709200000|2025-04-03 19:40:00|36.74|35.24|35.31|33.81|36.89|35.39|35.25|33.75|0
1743709500000|2025-04-03 19:45:00|35.27|33.77|36.96|35.46|37.31|35.81|35.18|33.68|0
1743709800000|2025-04-03 19:50:00|37.05|35.55|37.45|35.95|38.3|36.8|37.05|35.55|0
1743710100000|2025-04-03 19:55:00|37.51|36.01|38.89|37.39|39.22|37.72|37.32|35.82|0
1743710400000|2025-04-03 20:00:00|39|37.5|38.41|36.91|39.03|37.53|38.2|36.7|0
1743710700000|2025-04-03 20:05:00|38.39|36.89|38.93|37.43|39.02|37.52|38.27|36.77|0
1743711000000|2025-04-03 20:10:00|38.9|37.4|39.18|37.68|39.43|37.93|38.78|37.28|0
1743711300000|2025-04-03 20:15:00|39.23|37.73|39.74|38.24|39.82|38.32|39.23|37.73|0
1743711600000|2025-04-03 20:20:00|39.69|38.19|39.91|38.41|39.98|38.48|39.69|38.19|0
1743711900000|2025-04-03 20:25:00|39.96|38.46|41.5|40|41.53|40.03|39.96|38.46|0
1743712200000|2025-04-03 20:30:00|41.47|39.97|41.14|39.64|41.89|40.39|39.64|38.14|0
1743712500000|2025-04-03 20:35:00|41.16|39.66|41.7|40.2|41.7|40.2|41.03|39.53|0
1743712800000|2025-04-03 20:40:00|41.57|40.07|41.25|39.75|41.79|40.29|41.2|39.7|0
1743713100000|2025-04-03 20:45:00|41.28|39.78|41.34|39.84|41.38|39.88|40.33|38.83|0
1743713400000|2025-04-03 20:50:00|41.31|39.81|40.9|39.4|41.45|39.95|40.53|39.03|0
1743713700000|2025-04-03 20:55:00|41.35|38.95|41.36|38.96|41.45|39.05|41.21|38.81|0
1743714000000|2025-04-03 21:00:00|41.35|38.95|41.7|38.82|41.71|39.03|41.34|38.68|0
1743714300000|2025-04-03 21:05:00|41.69|38.81|41.57|38.69|41.69|38.81|41.53|38.65|0
1743714600000|2025-04-03 21:10:00|41.56|38.68|41.44|38.56|41.56|38.68|41.44|38.56|0
1743714900000|2025-04-03 21:15:00|41.45|38.57|41.53|38.65|41.53|38.65|41.4|38.52|0
1743715200000|2025-04-03 21:20:00|41.55|38.67|41.52|38.64|41.57|38.69|41.47|38.59|0
1743715500000|2025-04-03 21:25:00|41.51|38.63|41.51|38.63|41.59|38.71|41.51|38.63|0
1743715800000|2025-04-03 21:30:00|41.5|38.62|41.56|38.68|41.63|38.75|41.45|38.57|0
1743716100000|2025-04-03 21:35:00|41.64|38.76|41.59|38.71|41.67|38.79|41.58|38.7|0
1743716400000|2025-04-03 21:40:00|41.61|38.73|41.47|38.59|41.61|38.73|41.45|38.57|0
1743716700000|2025-04-03 21:45:00|41.45|38.57|41.5|38.62|41.52|38.64|41.43|38.55|0
1743717000000|2025-04-03 21:50:00|41.49|38.61|41.38|38.5|41.52|38.64|41.38|38.5|0
1743717300000|2025-04-03 21:55:00|41.37|38.49|41.42|38.54|41.49|38.61|41.36|38.48|0
1743717600000|2025-04-03 22:00:00|41.41|38.53|40.72|37.84|41.5|38.62|40.56|37.68|0
1743717900000|2025-04-03 22:05:00|40.75|37.87|41.36|38.48|41.57|38.69|40.72|37.84|0
1743718200000|2025-04-03 22:10:00|41.35|38.47|41.6|38.72|41.79|38.91|41.35|38.47|0
1743718500000|2025-04-03 22:15:00|41.63|38.75|41.91|39.03|41.91|39.03|41.19|38.31|0
1743718800000|2025-04-03 22:20:00|41.86|38.98|42.46|39.58|42.62|39.74|41.78|38.9|0
1743719100000|2025-04-03 22:25:00|42.4|39.52|42.1|39.22|42.87|39.99|42.08|39.2|0
1743719400000|2025-04-03 22:30:00|42.05|39.17|42|39.12|42.05|39.17|41.76|38.88|0
1743719700000|2025-04-03 22:35:00|41.93|39.05|41.88|39|41.93|39.05|41.55|38.67|0
1743720000000|2025-04-03 22:40:00|41.92|39.04|41.53|38.65|41.92|39.04|41.53|38.65|0
1743720300000|2025-04-03 22:45:00|41.66|38.78|41.63|38.75|41.77|38.89|41.5|38.62|0
1743720600000|2025-04-03 22:50:00|41.7|38.82|41.83|38.95|41.84|38.96|41.4|38.52|0
1743720900000|2025-04-03 22:55:00|41.81|38.93|41.61|38.73|41.89|39.01|41.5|38.62|0
1743721200000|2025-04-03 23:00:00|41.59|38.71|41.91|39.03|41.93|39.05|41.39|38.51|0
1743721500000|2025-04-03 23:05:00|41.93|39.05|41.78|38.9|41.93|39.05|41.52|38.64|0
1743721800000|2025-04-03 23:10:00|41.8|38.92|41.75|38.87|41.93|39.05|41.61|38.73|0
1743722100000|2025-04-03 23:15:00|41.71|38.83|41.92|39.04|41.93|39.05|41.68|38.8|0
1743722400000|2025-04-03 23:20:00|42.05|39.17|41.68|38.8|42.36|39.48|41.68|38.8|0
1743722700000|2025-04-03 23:25:00|41.67|38.79|41.33|38.45|41.67|38.79|41.27|38.39|0
1743723000000|2025-04-03 23:30:00|41.3|38.42|41.14|38.26|41.46|38.58|41.1|38.22|0
1743723300000|2025-04-03 23:35:00|41.13|38.25|41.14|38.26|41.18|38.3|41.02|38.14|0
1743723600000|2025-04-03 23:40:00|41.16|38.28|41.18|38.3|41.21|38.33|40.99|38.11|0
1743723900000|2025-04-03 23:45:00|41.17|38.29|40.73|37.85|41.23|38.35|40.72|37.84|0
1743724200000|2025-04-03 23:50:00|40.75|37.87|41.11|38.23|41.2|38.32|40.72|37.84|0
1743724500000|2025-04-03 23:55:00|41.13|38.25|41.4|38.52|41.46|38.58|41.06|38.18|0
1743724800000|2025-04-04 00:00:00|41.39|38.51|40.28|37.4|41.39|38.51|40.21|37.33|0
1743725100000|2025-04-04 00:05:00|40.3|37.42|40.76|37.88|40.79|37.91|40.21|37.33|0
1743725400000|2025-04-04 00:10:00|40.75|37.87|40.78|37.9|40.9|38.02|40.54|37.66|0
1743725700000|2025-04-04 00:15:00|40.77|37.89|39.57|37.77|40.88|38.52|39.12|37.32|0
1743726000000|2025-04-04 00:20:00|39.52|37.72|39.15|37.35|39.6|37.8|38.77|36.97|0
1743726300000|2025-04-04 00:25:00|39.19|37.39|38.13|36.33|39.4|37.6|38.06|36.26|0
1743726600000|2025-04-04 00:30:00|38.16|36.36|38.86|37.06|38.89|37.09|38.16|36.36|0
1743726900000|2025-04-04 00:35:00|38.9|37.1|39.08|37.28|39.23|37.43|38.85|37.05|0
1743727200000|2025-04-04 00:40:00|39.1|37.3|39.31|37.51|39.5|37.7|39.07|37.27|0
1743727500000|2025-04-04 00:45:00|39.3|37.5|40.04|38.24|40.5|38.7|39.3|37.5|0
1743727800000|2025-04-04 00:50:00|40.01|38.21|39.52|37.72|40.01|38.21|39.4|37.6|0
1743728100000|2025-04-04 00:55:00|39.51|37.71|39.5|37.7|39.94|38.14|39.46|37.66|0
1743728400000|2025-04-04 01:00:00|39.48|37.68|39.4|37.6|39.57|37.77|39.1|37.3|0
1743728700000|2025-04-04 01:05:00|39.38|37.58|39.72|37.92|39.82|38.02|39.08|37.28|0
1743729000000|2025-04-04 01:10:00|39.68|37.88|39.47|37.67|40.01|38.21|39.43|37.63|0
1743729300000|2025-04-04 01:15:00|39.49|37.69|39.38|37.58|39.54|37.74|39.2|37.4|0
1743729600000|2025-04-04 01:20:00|39.4|37.6|38.78|36.98|39.4|37.6|38.6|36.8|0
1743729900000|2025-04-04 01:25:00|38.7|36.9|39.35|37.55|39.57|37.77|38.63|36.83|0
1743730200000|2025-04-04 01:30:00|39.34|37.54|39.94|38.14|40|38.2|39.24|37.44|0
1743730500000|2025-04-04 01:35:00|39.99|38.19|40.15|38.35|40.2|38.4|39.83|38.03|0
1743730800000|2025-04-04 01:40:00|40.08|38.28|39.7|37.9|40.13|38.33|39.63|37.83|0
1743731100000|2025-04-04 01:45:00|39.77|37.97|39.88|38.08|40.03|38.23|39.4|37.6|0
1743731400000|2025-04-04 01:50:00|39.86|38.06|40.47|38.67|40.59|38.79|39.86|38.06|0
1743731700000|2025-04-04 01:55:00|40.49|38.69|40.73|38.93|40.93|39.13|40.39|38.59|0
1743732000000|2025-04-04 02:00:00|40.72|38.92|40.7|38.9|40.84|39.04|40.61|38.81|0
1743732300000|2025-04-04 02:05:00|40.68|38.88|39.71|37.91|40.73|38.93|39.71|37.91|0
1743732600000|2025-04-04 02:10:00|39.68|37.88|39.52|37.72|39.7|37.9|39.37|37.57|0
1743732900000|2025-04-04 02:15:00|39.5|37.7|39.44|37.64|39.53|37.73|39.16|37.36|0
1743733200000|2025-04-04 02:20:00|39.45|37.65|40.43|38.63|40.43|38.63|39.43|37.63|0
1743733500000|2025-04-04 02:25:00|40.45|38.65|40.35|38.55|40.66|38.86|40.25|38.45|0
1743733800000|2025-04-04 02:30:00|40.34|38.54|40.03|38.23|40.5|38.7|39.96|38.16|0
1743734100000|2025-04-04 02:35:00|40.1|38.3|40.15|38.35|40.2|38.4|39.77|37.97|0
1743734400000|2025-04-04 02:40:00|40.12|38.32|40.39|38.59|40.44|38.64|40.08|38.28|0
1743734700000|2025-04-04 02:45:00|40.4|38.6|40.64|38.84|40.65|38.85|40.33|38.53|0
1743735000000|2025-04-04 02:50:00|40.65|38.85|41.06|39.26|41.1|39.3|40.65|38.85|0
1743735300000|2025-04-04 02:55:00|41|39.2|41.15|39.35|41.29|39.49|40.97|39.17|0
1743735600000|2025-04-04 03:00:00|41.16|39.36|42.12|40.32|42.12|40.32|41.1|39.3|0
1743735900000|2025-04-04 03:05:00|42.17|40.37|42.05|40.25|42.31|40.51|41.78|39.98|0
1743736200000|2025-04-04 03:10:00|42.14|40.34|42.1|40.3|42.6|40.8|42.09|40.29|0
1743736500000|2025-04-04 03:15:00|42.11|40.31|42.03|40.23|42.36|40.56|41.83|40.03|0
1743736800000|2025-04-04 03:20:00|42.01|40.21|42.2|40.4|42.26|40.46|41.99|40.19|0
1743737100000|2025-04-04 03:25:00|42.25|40.45|42.25|40.45|42.33|40.53|42.05|40.25|0
1743737400000|2025-04-04 03:30:00|42.29|40.49|43.68|41.88|44.29|42.49|42.22|40.42|0
1743737700000|2025-04-04 03:35:00|43.63|41.83|43.81|42.01|44.2|42.4|43.63|41.83|0
1743738000000|2025-04-04 03:40:00|43.82|42.02|44.08|42.28|44.19|42.39|43.74|41.94|0
1743738300000|2025-04-04 03:45:00|44.1|42.3|43.94|42.14|44.11|42.31|43.08|41.28|0
1743738600000|2025-04-04 03:50:00|43.91|42.11|43.36|41.56|44.59|42.79|43.33|41.53|0
1743738900000|2025-04-04 03:55:00|43.3|41.5|42.98|41.18|43.44|41.64|42.76|40.96|0
1743739200000|2025-04-04 04:00:00|43|41.2|43.02|41.22|43.16|41.36|42.75|40.95|0
1743739500000|2025-04-04 04:05:00|43.13|41.33|43.08|41.28|43.42|41.62|43.02|41.22|0
1743739800000|2025-04-04 04:10:00|43.01|41.21|43.02|41.22|43.02|41.22|42.44|40.64|0
1743740100000|2025-04-04 04:15:00|42.99|41.19|43.38|41.58|43.45|41.65|42.87|41.07|0
1743740400000|2025-04-04 04:20:00|43.36|41.56|43.67|41.87|43.8|42|43.34|41.54|0
1743740700000|2025-04-04 04:25:00|43.72|41.92|43.12|41.32|43.83|42.03|43.11|41.31|0
1743741000000|2025-04-04 04:30:00|43.1|41.3|43.64|41.84|43.65|41.85|42.97|41.17|0
1743741300000|2025-04-04 04:35:00|43.66|41.86|44.51|42.71|44.61|42.81|43.57|41.77|0
1743741600000|2025-04-04 04:40:00|44.54|42.74|45.12|43.32|45.35|43.55|44.47|42.67|0
1743741900000|2025-04-04 04:45:00|45.11|43.31|45.18|43.38|45.47|43.67|44.99|43.19|0
1743742200000|2025-04-04 04:50:00|45.21|43.41|45.93|44.13|46.09|44.29|45.21|43.41|0
1743742500000|2025-04-04 04:55:00|45.96|44.16|45.94|44.14|46.16|44.36|45.73|43.93|0
1743742800000|2025-04-04 05:00:00|45.93|44.13|46.61|44.81|46.64|44.84|45.42|43.62|0
1743743100000|2025-04-04 05:05:00|46.58|44.78|45.79|43.99|46.58|44.78|45.7|43.9|0
1743743400000|2025-04-04 05:10:00|45.78|43.98|45.72|43.92|46.01|44.21|45.26|43.46|0
1743743700000|2025-04-04 05:15:00|45.69|43.89|45.52|43.72|45.81|44.01|45.44|43.64|0
1743744000000|2025-04-04 05:20:00|45.49|43.69|43.98|42.18|45.63|43.83|43.96|42.16|0
1743744300000|2025-04-04 05:25:00|44|42.2|41.73|39.93|44|42.2|41.67|39.87|0
1743744600000|2025-04-04 05:30:00|41.69|39.89|41.59|39.79|42.27|40.47|41.37|39.57|0
1743744900000|2025-04-04 05:35:00|41.54|39.74|40.8|39|41.8|40|40.68|38.88|0
1743745200000|2025-04-04 05:40:00|40.78|38.98|39.96|38.16|40.94|39.14|39.86|38.06|0
1743745500000|2025-04-04 05:45:00|40|38.2|39.83|38.03|40.05|38.25|39.39|37.59|0
1743745800000|2025-04-04 05:50:00|39.86|38.06|39.94|38.14|40.09|38.29|39.77|37.97|0
1743746100000|2025-04-04 05:55:00|39.96|38.16|39.24|37.44|39.97|38.17|39.21|37.41|0
1743746400000|2025-04-04 06:00:00|39.28|37.48|38.87|37.07|39.33|37.53|38.24|36.44|0
1743746700000|2025-04-04 06:05:00|38.86|37.06|38.9|37.1|39.23|37.43|38.74|36.94|0
1743747000000|2025-04-04 06:10:00|38.91|37.11|39.04|37.24|39.11|37.31|38.76|36.96|0
1743747300000|2025-04-04 06:15:00|39.02|37.22|39.81|38.01|39.94|38.14|38.97|37.17|0
1743747600000|2025-04-04 06:20:00|39.86|38.06|39.68|37.88|39.86|38.06|39.54|37.74|0
1743747900000|2025-04-04 06:25:00|39.65|37.85|38.78|36.98|39.72|37.92|38.74|36.94|0
1743748200000|2025-04-04 06:30:00|38.84|37.04|39.77|37.97|39.88|38.08|38.84|37.04|0
1743748500000|2025-04-04 06:35:00|39.75|37.95|40.21|38.41|40.26|38.46|39.69|37.89|0
1743748800000|2025-04-04 06:40:00|40.2|38.4|40.27|38.47|40.37|38.57|40.04|38.24|0
1743749100000|2025-04-04 06:45:00|40.29|38.49|40.14|38.34|40.39|38.59|40.04|38.24|0
1743749400000|2025-04-04 06:50:00|40.15|38.35|40.51|38.71|40.79|38.99|40.13|38.33|0
1743749700000|2025-04-04 06:55:00|40.55|38.75|40.85|39.05|40.85|39.05|40.46|38.66|0
1743750000000|2025-04-04 07:00:00|40.78|38.98|40.54|38.74|40.89|39.09|40.36|38.56|0
1743750300000|2025-04-04 07:05:00|40.55|38.75|40.39|38.59|41.41|39.61|40.39|38.59|0
1743750600000|2025-04-04 07:10:00|40.45|38.65|40.21|38.41|41.01|39.21|40|38.2|0
1743750900000|2025-04-04 07:15:00|40.27|38.47|40.75|38.95|41.3|39.5|39.91|38.11|0
1743751200000|2025-04-04 07:20:00|40.74|38.94|40.34|38.54|40.84|39.04|40.13|38.33|0
1743751500000|2025-04-04 07:25:00|40.3|38.5|40.57|38.77|40.88|39.08|39.6|37.8|0
1743751800000|2025-04-04 07:30:00|40.56|38.76|41.35|39.55|41.56|39.76|40.3|38.5|0
1743752100000|2025-04-04 07:35:00|41.39|39.59|40.44|38.64|41.48|39.68|40.29|38.49|0
1743752400000|2025-04-04 07:40:00|40.51|38.71|41.35|39.55|41.82|40.02|40.51|38.71|0
1743752700000|2025-04-04 07:45:00|41.39|39.59|41.31|39.51|41.72|39.92|41.08|39.28|0
1743753000000|2025-04-04 07:50:00|41.35|39.55|41.56|39.76|41.74|39.94|40.81|39.01|0
1743753300000|2025-04-04 07:55:00|41.58|39.78|41.98|40.18|42.18|40.38|41.43|39.63|0
1743753600000|2025-04-04 08:00:00|42.04|40.24|42.22|40.19|42.39|40.59|41.59|39.79|0
1743753900000|2025-04-04 08:05:00|42.13|40.1|42.56|40.54|43.18|41.15|42.13|40.1|0
1743754200000|2025-04-04 08:10:00|42.48|40.45|42.47|40.44|42.94|40.92|42.19|40.17|0
1743754500000|2025-04-04 08:15:00|42.48|40.46|41.97|39.95|43.13|41.1|41.93|39.91|0
1743754800000|2025-04-04 08:20:00|42.11|40.08|41.64|39.61|42.11|40.08|40.9|38.87|0
1743755100000|2025-04-04 08:25:00|41.54|39.51|41.84|39.81|41.84|39.81|40.96|38.93|0
1743755400000|2025-04-04 08:30:00|41.9|39.88|43.37|41.35|43.39|41.37|41.85|39.82|0
1743755700000|2025-04-04 08:35:00|43.36|41.33|43.2|41.18|43.71|41.69|42.85|40.82|0
1743756000000|2025-04-04 08:40:00|43.22|41.19|43.29|41.27|44.1|42.08|42.94|40.91|0
1743756300000|2025-04-04 08:45:00|43.21|41.19|42.8|40.77|43.63|41.61|42.71|40.69|0
1743756600000|2025-04-04 08:50:00|42.72|40.69|42.64|40.62|43.09|41.06|42.47|40.44|0
1743756900000|2025-04-04 08:55:00|42.72|40.69|43.61|41.59|44.2|42.17|42.72|40.69|0
1743757200000|2025-04-04 09:00:00|43.69|41.67|43.98|41.96|44.76|42.73|43.24|41.21|0
1743757500000|2025-04-04 09:05:00|43.99|41.97|43.64|41.61|44.7|42.67|43.51|41.48|0
1743757800000|2025-04-04 09:10:00|43.65|41.63|44.49|42.47|44.9|42.88|43.59|41.56|0
1743758100000|2025-04-04 09:15:00|44.44|42.41|43.75|41.73|44.68|42.65|43.44|41.41|0
1743758400000|2025-04-04 09:20:00|43.77|41.74|44.39|42.36|44.41|42.39|43.5|41.47|0
1743758700000|2025-04-04 09:25:00|44.36|42.34|45.36|43.33|45.45|43.43|44.36|42.34|0
1743759000000|2025-04-04 09:30:00|45.37|43.35|44.8|42.78|45.78|43.75|44.75|42.72|0
1743759300000|2025-04-04 09:35:00|44.83|42.8|44.61|42.58|44.92|42.9|44.02|42|0
1743759600000|2025-04-04 09:40:00|44.64|42.61|44.68|42.65|44.83|42.8|43.96|41.93|0
1743759900000|2025-04-04 09:45:00|44.9|42.87|44.21|42.18|45.17|43.15|44.11|42.08|0
1743760200000|2025-04-04 09:50:00|44.23|42.21|45.3|43.27|45.45|43.43|44.23|42.21|0
1743760500000|2025-04-04 09:55:00|45.39|43.36|45.4|43.37|45.79|43.76|45.19|43.16|0
1743760800000|2025-04-04 10:00:00|45.37|43.35|44.51|42.48|45.37|43.35|44.19|42.16|0
1743761100000|2025-04-04 10:05:00|44.6|42.57|49.03|46.78|49.34|47.09|44.55|42.53|0
1743761400000|2025-04-04 10:10:00|49.1|46.85|50.84|48.14|51.72|49.47|48.82|46.57|0
1743761700000|2025-04-04 10:15:00|50.71|48.01|54.43|51.73|55.71|53.01|50.51|47.81|0
1743762000000|2025-04-04 10:20:00|54.59|51.89|59.95|56.2|63.18|59.43|54.56|51.86|0
1743762300000|2025-04-04 10:25:00|60.16|56.41|66.74|63.44|66.97|63.67|59.21|55.46|0
1743762600000|2025-04-04 10:30:00|66.67|63.37|61.62|58.32|67.36|64.06|60|56.7|0
1743762900000|2025-04-04 10:35:00|61.52|58.22|62.23|57.73|63.42|60.12|60.28|56.43|0
1743763200000|2025-04-04 10:40:00|62.2|57.7|69.77|65.87|69.77|65.87|62.2|57.7|0
1743763500000|2025-04-04 10:45:00|69.63|65.73|71.79|67.89|72.54|68.64|69.37|65.47|0
1743763800000|2025-04-04 10:50:00|71.75|67.85|80.24|76.34|80.96|77.06|71.47|67.57|0
1743764100000|2025-04-04 10:55:00|80.26|76.36|77.89|73.99|81.55|77.65|77.09|73.19|0
1743764400000|2025-04-04 11:00:00|77.83|73.93|73.57|69.67|77.83|73.93|73.29|69.39|0
1743764700000|2025-04-04 11:05:00|73.52|69.62|77.58|73.68|79.25|75.35|73.06|69.16|0
1743765000000|2025-04-04 11:10:00|77.55|73.65|79|75.1|79.19|75.29|76.29|72.39|0
1743765300000|2025-04-04 11:15:00|79.03|75.13|78.1|74.2|79.49|75.59|76.79|72.89|0
1743765600000|2025-04-04 11:20:00|78.08|74.18|82.27|77.47|82.68|78.6|77.6|73.7|0
1743765900000|2025-04-04 11:25:00|82.25|77.45|98.46|92.46|101.88|92.72|82.21|67.76|0
1743766200000|2025-04-04 11:30:00|98.63|92.63|97.13|91.13|102.02|96.02|97.13|91.13|0
1743766500000|2025-04-04 11:35:00|97.04|91.04|85.57|79.57|97.04|91.04|85.34|79.34|0
1743766800000|2025-04-04 11:40:00|85.47|79.47|90.52|84.52|90.61|84.61|85.47|79.47|0
1743767100000|2025-04-04 11:45:00|90.67|84.67|90.39|82.89|92.04|86.03|89.03|81.53|0
1743767400000|2025-04-04 11:50:00|90.22|82.72|87.81|80.31|91.38|83.88|87.81|80.31|0
1743767700000|2025-04-04 11:55:00|87.46|79.96|77.9|70.4|87.5|80|77.62|70.12|0
1743768000000|2025-04-04 12:00:00|78.57|71.07|79.59|72.09|81.71|74.21|76.78|69.28|0
1743768300000|2025-04-04 12:05:00|79.53|72.03|83.95|76.45|84.06|76.56|79.03|71.53|0
1743768600000|2025-04-04 12:10:00|83.63|76.13|80.38|72.88|84.68|77.18|80.38|72.88|0
1743768900000|2025-04-04 12:15:00|80.58|73.08|79.77|72.27|80.67|73.17|78.29|70.79|0
1743769200000|2025-04-04 12:20:00|79.49|71.99|79.48|71.98|81.02|73.52|78.45|70.95|0
1743769500000|2025-04-04 12:25:00|79.47|71.97|75.23|69.23|79.61|72.11|74.7|68.7|0
1743769800000|2025-04-04 12:30:00|74.99|68.99|70.16|64.16|76.64|70.64|69.77|63.77|0
1743770100000|2025-04-04 12:35:00|70.6|64.6|77.91|71.91|79.15|73.15|69.56|63.56|0
1743770400000|2025-04-04 12:40:00|77.92|71.92|72.99|66.99|78.53|72.53|72.6|66.6|0
1743770700000|2025-04-04 12:45:00|72.58|66.58|71.37|65.37|73.86|67.86|71.28|65.28|0
1743771000000|2025-04-04 12:50:00|70.6|64.6|68.25|62.25|72.65|66.65|67.35|61.35|0
1743771300000|2025-04-04 12:55:00|68.52|62.52|69.26|63.26|69.91|63.91|68.1|62.1|0
1743771600000|2025-04-04 13:00:00|69.06|63.06|65.33|59.33|69.13|63.13|64.81|58.81|0
1743771900000|2025-04-04 13:05:00|65.39|59.39|64.87|58.87|65.75|59.75|63.73|57.73|0
1743772200000|2025-04-04 13:10:00|64.82|58.82|68.86|62.86|68.97|62.97|64.62|58.62|0
1743772500000|2025-04-04 13:15:00|69.03|63.03|69.64|63.64|70.73|64.73|68.68|62.68|0
1743772800000|2025-04-04 13:20:00|69.66|63.66|68.86|63.16|70.42|64.42|67.91|61.91|0
1743773100000|2025-04-04 13:25:00|68.93|63.23|71.7|62.1|72.56|63.44|68.93|60.66|0
1743773400000|2025-04-04 13:30:00|69.9|63.9|69.88|65.38|72.68|68.18|65.98|59.98|0
1743773700000|2025-04-04 13:35:00|69.49|64.99|74.66|70.16|76.07|71.57|69.49|64.99|0
1743774000000|2025-04-04 13:40:00|74.8|70.3|76.98|72.48|80.14|75.64|74.43|69.93|0
1743774300000|2025-04-04 13:45:00|76.88|72.38|72.45|67.95|77.61|73.11|70.01|65.51|0
1743774600000|2025-04-04 13:50:00|72.47|67.97|69.27|64.77|72.97|68.47|65.9|61.4|0
1743774900000|2025-04-04 13:55:00|69.38|64.88|64.25|59.75|71.26|66.76|62.89|58.39|0
1743775200000|2025-04-04 14:00:00|64.42|59.92|69.02|64.52|69.54|65.04|64.42|59.92|0
1743775500000|2025-04-04 14:05:00|68.71|64.21|72.06|67.56|72.56|68.06|68.46|63.96|0
1743775800000|2025-04-04 14:10:00|72.13|67.63|76.01|71.51|76.89|72.39|72.13|67.63|0
1743776100000|2025-04-04 14:15:00|76.07|71.57|75.64|71.14|78.37|73.87|74.27|69.77|0
1743776400000|2025-04-04 14:20:00|75.78|71.28|77.02|72.52|77.88|73.38|73.08|68.58|0
1743776700000|2025-04-04 14:25:00|76.06|71.56|84.34|79.84|84.45|79.95|76.06|71.56|0
1743777000000|2025-04-04 14:30:00|84.59|80.09|86.13|81.63|86.13|81.63|82.12|77.62|0
1743777300000|2025-04-04 14:35:00|86.17|81.67|85.07|80.57|88.95|84.45|85.07|80.57|0
1743777600000|2025-04-04 14:40:00|85.36|80.86|87.58|83.08|88.2|83.7|84.86|80.36|0
1743777900000|2025-04-04 14:45:00|87.64|83.14|99.86|95.36|99.86|95.36|87.64|83.14|0
1743778200000|2025-04-04 14:50:00|99.91|95.41|93.63|89.13|103.46|98.96|91.7|87.2|0
1743778500000|2025-04-04 14:55:00|93.57|89.07|87.46|82.96|94.92|90.42|85.33|80.83|0
1743778800000|2025-04-04 15:00:00|87.17|82.67|72.44|67.94|89.08|84.58|71.81|67.31|0
1743779100000|2025-04-04 15:05:00|71.86|67.36|77.7|73.2|79.26|74.76|71.4|66.9|0
1743779400000|2025-04-04 15:10:00|77.68|73.18|71.03|66.53|77.68|73.18|68.87|64.37|0
1743779700000|2025-04-04 15:15:00|70.94|66.44|71.32|66.82|71.87|67.37|67.79|63.29|0
1743780000000|2025-04-04 15:20:00|71.54|67.04|69.13|64.63|71.83|67.33|67.87|63.37|0
1743780300000|2025-04-04 15:25:00|69.09|64.59|80.22|75.72|80.22|75.72|69.09|64.59|0
1743780600000|2025-04-04 15:30:00|80.14|75.64|80.53|76.03|81.52|77.02|77.59|73.09|0
1743780900000|2025-04-04 15:35:00|80.79|76.29|84.65|80.15|86.16|81.66|80.15|75.65|0
1743781200000|2025-04-04 15:40:00|84.76|80.26|82.1|77.6|85.37|80.87|80.92|76.42|0
1743781500000|2025-04-04 15:45:00|82.12|77.62|78.5|74|84.46|79.96|77.82|73.32|0
1743781800000|2025-04-04 15:50:00|78.38|73.88|80.82|76.32|82.15|77.65|77.21|72.71|0
1743782100000|2025-04-04 15:55:00|80.9|76.4|84.46|79.96|84.53|80.03|79.16|74.66|0
1743782400000|2025-04-04 16:00:00|84.27|79.77|82.96|78.46|85.72|81.22|81.49|76.99|0
1743782700000|2025-04-04 16:05:00|83.14|78.64|81.56|77.06|83.42|78.92|78.43|73.93|0
1743783000000|2025-04-04 16:10:00|81.73|77.23|79.75|75.25|82.97|78.47|78.33|73.83|0
1743783300000|2025-04-04 16:15:00|79.79|75.29|87.36|82.86|88.02|83.52|79.17|74.67|0
1743783600000|2025-04-04 16:20:00|87.38|82.88|88.51|84.01|89.69|85.19|86.58|82.08|0
1743783900000|2025-04-04 16:25:00|88.36|83.86|89.85|85.35|90.62|86.12|87.97|83.47|0
1743784200000|2025-04-04 16:30:00|90.11|85.61|92.77|88.27|92.77|88.27|89.44|84.94|0
1743784500000|2025-04-04 16:35:00|92.9|88.4|87.38|82.88|93.3|88.8|86.54|82.04|0
1743784800000|2025-04-04 16:40:00|87.21|82.71|90.56|86.06|90.78|86.28|86.13|81.63|0
1743785100000|2025-04-04 16:45:00|90.69|86.19|92.13|87.63|93.77|89.27|90.67|86.17|0
1743785400000|2025-04-04 16:50:00|91.25|86.75|90.72|86.22|92.71|88.21|89.58|85.08|0
1743785700000|2025-04-04 16:55:00|90.47|85.97|90.5|86|91.62|87.12|88.5|84|0
1743786000000|2025-04-04 17:00:00|90.77|86.27|89.91|85.41|91.62|87.12|86.38|81.88|0
1743786300000|2025-04-04 17:05:00|89.99|85.49|91.02|86.52|91.54|87.04|88.23|83.73|0
1743786600000|2025-04-04 17:10:00|90.96|86.46|95.15|90.65|95.84|91.34|90.59|86.09|0
1743786900000|2025-04-04 17:15:00|95.29|90.79|96.88|93.13|99.31|95.2|95.29|90.79|0
1743787200000|2025-04-04 17:20:00|96.81|93.06|95.23|91.48|97.05|93.3|95.2|91.45|0
1743787500000|2025-04-04 17:25:00|95.11|91.36|93.42|89.67|95.11|91.36|91.87|88.12|0
1743787800000|2025-04-04 17:30:00|93.37|89.62|91.45|87.7|96.86|93.11|91.23|87.48|0
1743788100000|2025-04-04 17:35:00|91.54|87.79|87.95|84.2|91.98|88.23|86.38|82.63|0
1743788400000|2025-04-04 17:40:00|88.17|84.42|88.1|84.35|88.88|85.13|85.91|82.16|0
1743788700000|2025-04-04 17:45:00|88.23|84.48|86.32|82.57|89.46|85.71|86.01|82.26|0
1743789000000|2025-04-04 17:50:00|86.27|82.52|87.67|83.92|89.05|85.3|86.06|82.31|0
1743789300000|2025-04-04 17:55:00|87.2|83.45|85.85|82.1|89.52|85.77|85.77|82.02|0
1743789600000|2025-04-04 18:00:00|85.87|82.12|85.32|81.57|85.87|82.12|82.9|79.15|0
1743789900000|2025-04-04 18:05:00|85.4|81.65|89.75|86|89.75|86|85.05|81.3|0
1743790200000|2025-04-04 18:10:00|89.79|86.04|92.3|88.55|92.5|88.75|89.66|85.91|0
1743790500000|2025-04-04 18:15:00|92.26|88.51|94.94|91.19|95.32|91.57|92.26|88.51|0
1743790800000|2025-04-04 18:20:00|94.84|91.09|96.92|93.17|97.62|93.87|94.46|90.71|0
1743791100000|2025-04-04 18:25:00|97.16|93.41|100.23|96.48|100.59|96.84|97.11|93.36|0
1743791400000|2025-04-04 18:30:00|100.38|96.63|101.4|97.65|102.71|98.96|99.49|95.74|0
1743791700000|2025-04-04 18:35:00|101.3|97.55|107.23|103.48|107.23|103.48|100.65|96.9|0
1743792000000|2025-04-04 18:40:00|107.28|103.53|111.83|108.08|112.41|108.66|107.01|103.26|0
1743792300000|2025-04-04 18:45:00|111.91|108.16|107.69|103.94|113.7|109.95|107.36|103.61|0
1743792600000|2025-04-04 18:50:00|107.54|103.79|103.99|100.24|109.12|105.37|102.85|99.1|0
1743792900000|2025-04-04 18:55:00|103.5|99.75|105.96|102.21|106.89|103.14|103.11|99.36|0
1743793200000|2025-04-04 19:00:00|106.06|102.31|106.44|102.69|108.81|105.06|104.36|100.61|0
1743793500000|2025-04-04 19:05:00|106.39|102.64|106.4|102.65|109.33|105.58|105.54|101.79|0
1743793800000|2025-04-04 19:10:00|106.47|102.72|98.87|95.12|107.06|103.31|98.56|94.81|0
1743794100000|2025-04-04 19:15:00|98.82|95.07|105.38|101.63|105.76|102.01|98.56|94.81|0
1743794400000|2025-04-04 19:20:00|105.29|101.54|99.13|95.38|105.43|101.68|98.78|95.03|0
1743794700000|2025-04-04 19:25:00|99.03|95.28|98.1|94.35|100.55|96.8|96.33|92.58|0
1743795000000|2025-04-04 19:30:00|97.92|94.17|92.13|88.38|99.33|95.58|92.1|88.35|0
1743795300000|2025-04-04 19:35:00|92.12|88.37|93.96|90.21|96.45|92.7|90.99|87.24|0
1743795600000|2025-04-04 19:40:00|93.83|90.08|94.69|90.94|96.6|92.85|93.16|89.41|0
1743795900000|2025-04-04 19:45:00|94.47|90.72|100.58|96.83|100.58|96.83|93.05|89.3|0
1743796200000|2025-04-04 19:50:00|100.53|96.78|107.64|103.89|109.46|105.71|100.53|96.78|0
1743796500000|2025-04-04 19:55:00|108.09|104.34|111.48|107.73|112.3|108.55|108.09|104.34|0
1743796800000|2025-04-04 20:00:00|111.69|107.94|115.13|111.38|116.13|112.38|109.3|105.55|0
1743797100000|2025-04-04 20:05:00|114.56|110.81|116.04|112.29|116.35|112.6|112.08|108.33|0
1743797400000|2025-04-04 20:10:00|116.09|112.34|117.13|113.38|120.59|116.84|115.32|111.57|0
1743985500000|2025-04-07 00:25:00|161.13|155.13|195.06|191.31|202.03|196.03|159.53|153.53|0
1743985800000|2025-04-07 00:30:00|194.88|191.13|191.22|187.47|195.84|192.09|190.11|186.36|0
1743986100000|2025-04-07 00:35:00|191.26|187.51|188.67|184.92|193.34|189.59|187.6|183.85|0
1743986400000|2025-04-07 00:40:00|188.19|184.44|190.09|186.34|192.79|189.04|187.83|184.08|0
1743986700000|2025-04-07 00:45:00|191.29|187.54|193.51|189.76|194.32|190.57|189.95|186.2|0
1743987000000|2025-04-07 00:50:00|193.43|189.68|191.31|187.56|194.9|191.15|190.3|186.55|0
1743987300000|2025-04-07 00:55:00|191.35|187.6|187.17|183.42|193.15|189.4|187.17|183.42|0
1743987600000|2025-04-07 01:00:00|186.75|183|184.45|180.7|189.18|185.43|180.49|176.74|0
1743987900000|2025-04-07 01:05:00|186.27|182.52|183.22|179.47|189.19|185.44|183.22|179.47|0
1743988200000|2025-04-07 01:10:00|184.74|180.99|179.28|175.53|184.74|180.99|177.37|173.62|0
1743988500000|2025-04-07 01:15:00|178.89|175.14|177.46|173.71|182.1|178.35|177.46|173.71|0
1743988800000|2025-04-07 01:20:00|177.52|173.77|172.18|168.43|178.17|174.42|171.58|167.83|0
1743989100000|2025-04-07 01:25:00|172.46|168.71|174.58|170.83|175.25|171.5|170.86|167.11|0
1743989400000|2025-04-07 01:30:00|174.78|171.03|176.68|172.93|177.77|174.02|172.52|168.77|0
1743989700000|2025-04-07 01:35:00|176.82|173.07|181.48|176.98|182.76|179.01|176.68|172.93|0
1743990000000|2025-04-07 01:40:00|181.76|177.26|183.37|178.12|185.43|180.93|178.85|174.35|0
1743990300000|2025-04-07 01:45:00|183.79|178.54|176.07|170.82|184.26|179.01|175.27|170.02|0
1743990600000|2025-04-07 01:50:00|176.53|171.28|170.02|164.77|176.67|171.42|169.01|163.76|0
1743990900000|2025-04-07 01:55:00|169.84|164.59|171.24|165.99|171.83|166.58|168.75|163.5|0
1743991200000|2025-04-07 02:00:00|171.38|166.13|171.95|166.7|174.86|169.61|169.12|163.87|0
1743991500000|2025-04-07 02:05:00|172.01|166.76|173.81|168.56|174.79|169.54|170.19|164.94|0
1743991800000|2025-04-07 02:10:00|174.17|168.92|173.09|167.84|176.22|170.97|173.09|167.84|0
1743992100000|2025-04-07 02:15:00|173.19|167.94|172.48|167.23|175.78|170.53|172.48|167.23|0
1743992400000|2025-04-07 02:20:00|172.72|167.47|179.53|174.28|180.11|174.86|172.18|166.93|0
1743992700000|2025-04-07 02:25:00|179.98|174.73|177.83|172.58|180.54|175.29|176.99|171.74|0
1743993000000|2025-04-07 02:30:00|177.65|172.4|176.01|170.76|179.41|174.16|174.08|168.83|0
1743993300000|2025-04-07 02:35:00|175.85|170.6|185.79|180.54|185.79|180.54|175.11|169.86|0
1743993600000|2025-04-07 02:40:00|184.41|179.16|184|178.75|186.91|181.66|180.98|175.73|0
1743993900000|2025-04-07 02:45:00|183.93|178.68|179.37|174.12|185.85|180.6|179.19|173.94|0
1743994200000|2025-04-07 02:50:00|179.61|174.36|182.5|177.25|182.77|177.52|178.69|173.44|0
1743994500000|2025-04-07 02:55:00|183.51|178.26|184.12|178.87|184.92|179.67|182.05|176.8|0
1743994800000|2025-04-07 03:00:00|183.81|178.56|184.75|179.5|186.42|181.17|181.1|175.85|0
1743995100000|2025-04-07 03:05:00|184.68|179.43|185.73|180.48|186.01|180.76|183.91|178.66|0
1743995400000|2025-04-07 03:10:00|185.97|180.72|190.1|184.85|190.13|184.88|185.35|180.1|0
1743995700000|2025-04-07 03:15:00|190.23|184.98|190.68|185.43|190.88|185.63|186.75|181.5|0
1743996000000|2025-04-07 03:20:00|190.71|185.46|195.05|189.8|196.11|190.86|190.29|185.04|0
1743996300000|2025-04-07 03:25:00|194.66|189.41|192.35|187.1|195.01|189.76|190.51|185.26|0
1743996600000|2025-04-07 03:30:00|192.07|186.82|199.94|194.69|200.73|195.48|192.07|186.82|0
1743996900000|2025-04-07 03:35:00|199.51|194.26|201.32|196.07|202.13|196.88|199.1|193.85|0
1743997200000|2025-04-07 03:40:00|201.75|196.5|199.08|193.83|201.75|196.5|197.51|192.26|0
1743997500000|2025-04-07 03:45:00|198.94|193.69|202.24|196.99|203.24|197.99|198.87|193.62|0
1743997800000|2025-04-07 03:50:00|201.46|196.21|197.92|192.67|201.99|196.74|196.47|191.22|0
1743998100000|2025-04-07 03:55:00|198.8|193.55|199.62|194.37|201.38|196.13|198.02|192.77|0
1743998400000|2025-04-07 04:00:00|200.59|195.34|195.24|189.99|200.59|195.34|194.44|189.19|0
1743998700000|2025-04-07 04:05:00|195.6|190.35|196.48|191.23|196.48|191.23|192.93|187.68|0
1743999000000|2025-04-07 04:10:00|196.62|191.37|199.33|194.08|199.91|194.66|195.61|190.36|0
1743999300000|2025-04-07 04:15:00|199.59|194.34|201.48|196.23|202.24|196.99|199.13|193.88|0
1743999600000|2025-04-07 04:20:00|200.8|195.55|201.56|196.31|202.69|197.44|199.1|193.85|0
1743999900000|2025-04-07 04:25:00|201.09|195.84|204.55|199.3|207.34|202.09|200.63|195.38|0
1744000200000|2025-04-07 04:30:00|204.42|199.17|204.33|199.08|207.59|202.34|203.93|198.68|0
1744000500000|2025-04-07 04:35:00|204.15|198.9|206.54|201.29|207.49|202.24|203.59|198.34|0
1744000800000|2025-04-07 04:40:00|206.58|201.33|207.97|202.72|209.89|204.64|205.83|200.58|0
1744001100000|2025-04-07 04:45:00|207.93|202.68|204.17|198.92|207.97|202.72|203.89|198.64|0
1744001400000|2025-04-07 04:50:00|204.03|198.78|198.97|193.72|204.03|198.78|197.37|192.12|0
1744001700000|2025-04-07 04:55:00|199.01|193.76|198.63|193.38|199.72|194.47|196.81|191.56|0
1744002000000|2025-04-07 05:00:00|198.1|192.85|198.1|192.85|200.46|195.21|194.79|189.54|0
1744002300000|2025-04-07 05:05:00|197.81|192.56|192.36|187.11|200.55|195.3|191.12|185.87|0
1744002600000|2025-04-07 05:10:00|192.15|186.9|190.69|185.44|192.65|187.4|188.82|183.57|0
1744002900000|2025-04-07 05:15:00|190.55|185.3|185.18|179.93|194.44|189.19|185.1|179.85|0
1744003200000|2025-04-07 05:20:00|185|179.75|190.61|185.36|190.61|185.36|184.06|178.81|0
1744003500000|2025-04-07 05:25:00|190.74|185.49|193.3|188.05|194.57|189.32|187.6|182.35|0
1744003800000|2025-04-07 05:30:00|193.8|188.55|196.03|190.78|196.39|191.14|191.15|185.9|0
1744004100000|2025-04-07 05:35:00|196.43|191.18|195.49|190.24|196.58|191.33|192.86|187.61|0
1744004400000|2025-04-07 05:40:00|195.35|190.1|197.49|192.24|198.38|193.13|194.63|189.38|0
1744004700000|2025-04-07 05:45:00|197.56|192.31|199.98|194.73|200.5|195.25|194.5|189.25|0
1744005000000|2025-04-07 05:50:00|200.23|194.98|201.23|195.98|202.34|197.09|198.62|193.37|0
1744005300000|2025-04-07 05:55:00|201.26|196.01|196.66|191.41|202.8|197.55|196.45|191.2|0
1744005600000|2025-04-07 06:00:00|196.63|191.38|190.83|185.58|199.26|194.01|190.4|185.15|0
1744005900000|2025-04-07 06:05:00|190.93|185.68|190.84|185.59|193.3|188.05|185.68|180.43|0
1744006200000|2025-04-07 06:10:00|190.73|185.48|191.85|186.6|193.81|188.56|190.3|185.05|0
1744006500000|2025-04-07 06:15:00|191.67|186.42|195.82|192.07|197.17|193.42|191.67|186.42|0
1744006800000|2025-04-07 06:20:00|195.53|191.78|196.33|192.58|198.6|194.85|194.56|190.81|0
1744007100000|2025-04-07 06:25:00|196.18|192.43|202.99|199.24|202.99|199.24|195.37|191.62|0
1744007400000|2025-04-07 06:30:00|202.91|199.16|202.58|198.83|204.54|200.79|201.71|197.96|0
1744007700000|2025-04-07 06:35:00|201.84|198.09|206.96|203.21|207.59|203.84|201.84|198.09|0
1744008000000|2025-04-07 06:40:00|207.11|203.36|214.08|210.33|214.7|210.95|206.79|203.04|0
1744008300000|2025-04-07 06:45:00|214.16|210.41|220.68|216.93|221.08|217.33|212.41|208.66|0
1744008600000|2025-04-07 06:50:00|220.61|216.86|222.51|218.76|223.03|219.28|220.24|216.49|0
1744008900000|2025-04-07 06:55:00|222.43|218.68|218.7|214.95|222.83|219.08|214.32|210.57|0
1744009200000|2025-04-07 07:00:00|218.97|215.22|225.89|221.39|227.51|223.01|217.81|213.6|0
1744009500000|2025-04-07 07:05:00|225.45|220.95|219.94|215.44|226.32|221.82|217.7|213.2|0
1744009800000|2025-04-07 07:10:00|220.14|215.64|213.28|208.78|221.55|217.05|213.2|208.7|0
1744010100000|2025-04-07 07:15:00|213.36|208.86|203.6|199.1|213.4|208.9|203.01|198.51|0
1744010400000|2025-04-07 07:20:00|203.72|199.22|206.11|201.61|209.45|204.95|201.76|197.26|0
1744010700000|2025-04-07 07:25:00|206.22|201.72|212.42|207.92|213.27|208.77|206.15|201.65|0
1744011000000|2025-04-07 07:30:00|212.53|208.03|209.5|205|213.91|209.41|207.7|203.2|0
1744011300000|2025-04-07 07:35:00|209.58|205.08|204.53|200.03|211.23|206.73|204.53|200.03|0
1744011600000|2025-04-07 07:40:00|204.61|200.11|204.58|200.08|205.41|200.91|200.1|195.6|0
1744011900000|2025-04-07 07:45:00|204.89|200.39|205.97|201.47|208.73|204.23|201.71|197.21|0
1744012200000|2025-04-07 07:50:00|206.04|201.54|203.38|198.88|209.58|205.08|203.23|198.73|0
1744012500000|2025-04-07 07:55:00|203.46|198.96|198.65|194.15|205.72|201.22|197.28|192.78|0
1744012800000|2025-04-07 08:00:00|198.61|194.11|178.32|173.82|198.64|194.14|178.32|173.82|0
1744013100000|2025-04-07 08:05:00|178.39|173.89|179.07|174.57|183.81|179.31|176.52|172.02|0
1744013400000|2025-04-07 08:10:00|178.73|174.23|183.22|178.72|187.23|182.73|178.21|173.71|0
1744013700000|2025-04-07 08:15:00|183.65|179.15|174.39|169.89|183.65|179.15|173.51|169.01|0
1744014000000|2025-04-07 08:20:00|174.29|169.79|174.7|170.2|180.58|176.08|173.57|169.07|0
1744014300000|2025-04-07 08:25:00|174.63|170.13|175.45|170.95|179.43|174.93|172.96|168.46|0
1744014600000|2025-04-07 08:30:00|175.73|171.23|173.09|168.59|181.89|177.39|172.95|168.45|0
1744014900000|2025-04-07 08:35:00|173.02|168.52|173.12|168.62|175.8|171.3|170.07|165.57|0
1744015200000|2025-04-07 08:40:00|173.05|168.55|172.97|169.07|173.68|169.61|170.69|166.55|0
1744015500000|2025-04-07 08:45:00|173.18|169.28|173.52|169.62|175.53|171.63|170.76|166.86|0
1744015800000|2025-04-07 08:50:00|173.59|169.69|176.91|173.01|176.94|173.04|170.82|166.92|0
1744016100000|2025-04-07 08:55:00|176.98|173.08|178.88|174.98|179.17|175.27|175.37|171.47|0
1744016400000|2025-04-07 09:00:00|179.23|175.33|176.93|173.03|180.53|176.63|173.26|169.36|0
1744016700000|2025-04-07 09:05:00|177.07|173.17|181.13|177.23|182.89|178.99|176.43|172.53|0
1744017000000|2025-04-07 09:10:00|181.06|177.16|180.71|176.81|183.8|179.9|178.16|174.26|0
1744017300000|2025-04-07 09:15:00|180.79|176.89|186.58|182.68|186.62|182.72|180.47|176.57|0
1744017600000|2025-04-07 09:20:00|186.69|182.79|186.25|182.35|188.53|184.63|184.76|180.86|0
1744017900000|2025-04-07 09:25:00|186.17|182.27|179.73|175.83|189.1|185.2|179.45|175.55|0
1744018200000|2025-04-07 09:30:00|179.8|175.9|174.5|170.6|180.89|176.99|174.5|170.6|0
1744018500000|2025-04-07 09:35:00|174.57|170.67|170.45|166.55|176.15|172.25|170.38|166.48|0
1744018800000|2025-04-07 09:40:00|170.25|166.35|171.39|167.49|173.53|169.63|169.7|165.8|0
1744019100000|2025-04-07 09:45:00|171.5|167.6|168.49|164.59|173.19|169.29|167.28|163.38|0
1744019400000|2025-04-07 09:50:00|168.43|164.53|167.19|163.29|169.12|165.22|165.38|161.48|0
1744019700000|2025-04-07 09:55:00|167.05|163.15|172.06|168.16|172.98|169.08|166.86|162.96|0
1744020000000|2025-04-07 10:00:00|171.99|168.09|162.56|158.66|175.81|171.91|159.21|155.31|0
1744020300000|2025-04-07 10:05:00|162.86|158.96|158.82|154.92|162.99|159.09|157.19|153.29|0
1744020600000|2025-04-07 10:10:00|158.88|154.98|155.89|151.99|159.56|155.66|154.7|150.8|0
1744020900000|2025-04-07 10:15:00|155.83|151.93|152.55|148.65|157.13|153.23|151.82|147.92|0
1744021200000|2025-04-07 10:20:00|152.39|148.49|149.45|145.55|154.09|150.19|148.38|144.48|0
1744021500000|2025-04-07 10:25:00|149.42|145.52|154.36|150.46|158.32|154.42|149.42|145.52|0
1744021800000|2025-04-07 10:30:00|154.39|150.49|149.96|146.06|157.63|153.73|149.59|145.69|0
1744022100000|2025-04-07 10:35:00|150.02|146.12|137.06|133.16|150.85|146.95|136.89|132.99|0
1744022400000|2025-04-07 10:40:00|137.18|133.28|136.14|132.24|142.16|138.26|135.15|131.25|0
1744022700000|2025-04-07 10:45:00|136.26|132.36|142.36|138.46|142.85|138.95|135.44|131.54|0
1744023000000|2025-04-07 10:50:00|142.39|138.49|144.35|140.45|145.94|142.04|139.08|135.18|0
1744023300000|2025-04-07 10:55:00|144.71|140.81|147.53|143.63|150.83|146.93|143.94|140.04|0
1744023600000|2025-04-07 11:00:00|147.56|143.66|141.62|137.72|149.55|145.65|140.6|136.7|0
1744023900000|2025-04-07 11:05:00|141.74|137.84|136.52|132.62|142.05|138.15|136.29|132.39|0
1744024200000|2025-04-07 11:10:00|136.34|132.44|138.12|134.22|138.98|135.08|134.58|130.68|0
1744024500000|2025-04-07 11:15:00|138.66|134.76|141.27|137.37|143.51|139.61|138.42|134.52|0
1744024800000|2025-04-07 11:20:00|141.24|137.34|142.49|138.59|143.46|139.56|138.87|134.97|0
1744025100000|2025-04-07 11:25:00|142.77|138.87|140.8|136.9|145.23|141.33|137.91|134.01|0
1744025400000|2025-04-07 11:30:00|139.84|135.94|145.85|141.95|146.32|142.42|139.84|135.94|0
1744025700000|2025-04-07 11:35:00|146.07|142.17|149.24|145.34|153.53|149.63|145.39|141.49|0
1744026000000|2025-04-07 11:40:00|149.06|145.16|147.61|143.71|149.37|145.47|145.06|141.16|0
1744026300000|2025-04-07 11:45:00|147.67|143.77|148.95|145.05|149.43|145.53|144.83|140.93|0
1744026600000|2025-04-07 11:50:00|149.08|145.18|149.53|145.63|151.14|147.24|146.86|142.96|0
1744026900000|2025-04-07 11:55:00|149.72|145.82|146.77|142.87|150.04|146.14|144.96|141.06|0
1744027200000|2025-04-07 12:00:00|146.61|142.71|146.97|143.07|147.41|143.51|140.6|136.7|0
1744027500000|2025-04-07 12:05:00|147.28|143.38|152.03|148.13|153.09|149.19|146.8|142.9|0
1744027800000|2025-04-07 12:10:00|151.84|147.94|152.1|148.2|155.88|151.98|151.8|147.9|0
1744028100000|2025-04-07 12:15:00|151.81|147.91|156.74|152.84|157.26|153.36|150.71|146.81|0
1744028400000|2025-04-07 12:20:00|156.77|152.87|152.14|148.24|156.96|153.06|152.07|148.17|0
1744028700000|2025-04-07 12:25:00|152.11|148.21|140.05|136.15|153.41|149.51|137.98|134.08|0
1744029000000|2025-04-07 12:30:00|140.36|136.46|140.63|136.73|143.4|139.5|135.22|131.32|0
1744029300000|2025-04-07 12:35:00|140.56|136.66|145.68|141.78|146.35|142.45|139.94|136.04|0
1744029600000|2025-04-07 12:40:00|145.43|141.53|149.12|145.22|150.77|146.87|144.93|141.03|0
1744029900000|2025-04-07 12:45:00|149.43|145.53|146.64|142.74|158.46|154.56|140.87|136.97|0
1744030200000|2025-04-07 12:50:00|146.89|142.99|140.85|136.95|147.17|143.27|139.37|135.47|0
1744030500000|2025-04-07 12:55:00|140.42|136.52|138.97|135.07|141.51|137.61|135.8|131.9|0
1744030800000|2025-04-07 13:00:00|139.09|135.19|147.49|143.59|147.52|143.62|139.09|135.19|0
1744031100000|2025-04-07 13:05:00|147.46|143.56|150.55|146.65|150.55|146.65|145.22|141.32|0
1744031400000|2025-04-07 13:10:00|150.52|146.62|149.17|145.27|151.92|148.02|145.93|142.03|0
1744031700000|2025-04-07 13:15:00|148.98|145.08|152.08|148.18|154.07|150.17|148.94|145.04|0
1744032000000|2025-04-07 13:20:00|151.95|148.05|154.1|150.2|154.1|150.2|150.57|146.67|0
1744032300000|2025-04-07 13:25:00|155.2|148.96|161.19|154.95|161.19|154.95|153.26|147.02|0
1744032600000|2025-04-07 13:30:00|158.09|154.19|167.11|163.21|168.85|164.95|158.09|154.19|0
1744032900000|2025-04-07 13:35:00|166.46|162.56|173.3|169.4|179.42|175.52|165.81|161.91|0
1744033200000|2025-04-07 13:40:00|173.23|169.33|183.21|179.61|189.04|185.44|172.53|168.63|0
1744033500000|2025-04-07 13:45:00|182.92|179.32|166.43|162.83|186.59|182.99|163.86|160.26|0
1744033800000|2025-04-07 13:50:00|166.56|162.96|154.75|151.15|167.06|163.46|154.08|150.48|0
1744034100000|2025-04-07 13:55:00|154.66|151.06|143.26|139.66|157.32|153.72|141.88|138.28|0
1744034400000|2025-04-07 14:00:00|143.56|139.96|144.34|140.74|149.02|145.42|137.47|133.87|0
1744034700000|2025-04-07 14:05:00|144.58|140.98|145.63|142.03|147.19|143.59|138.85|135.25|0
1744035000000|2025-04-07 14:10:00|145.35|141.75|96.35|91.1|145.7|142.1|84.88|80.33|0
1744035300000|2025-04-07 14:15:00|96.11|90.86|168.05|162.8|168.16|162.91|72.43|67.18|0
1744035600000|2025-04-07 14:20:00|168.43|163.18|129.24|123.99|170.92|165.67|88.19|82.94|0
1744035900000|2025-04-07 14:25:00|129.44|124.19|133.81|128.56|137.19|131.94|115.92|110.67|0
1744036200000|2025-04-07 14:30:00|135.67|130.42|130.8|125.55|139.8|134.55|116.49|111.24|0
1744036500000|2025-04-07 14:35:00|131.09|125.84|154.94|149.69|155.77|150.52|129.2|123.95|0
1744036800000|2025-04-07 14:40:00|155.29|150.04|136.98|131.73|155.96|150.71|136.76|131.51|0
1744037100000|2025-04-07 14:45:00|137.56|132.31|129.49|124.24|142.16|136.91|128.51|123.26|0
1744037400000|2025-04-07 14:50:00|129.68|124.43|110.28|105.03|130.47|125.22|107.72|102.47|0
1744037700000|2025-04-07 14:55:00|109.69|104.44|113.35|109.15|117.39|112.14|109.69|104.44|0
1744038000000|2025-04-07 15:00:00|113.48|109.28|107.43|103.23|116.92|112.72|103.72|99.52|0
1744038300000|2025-04-07 15:05:00|107.58|103.38|121.62|117.42|122.05|117.85|106.72|102.52|0
1744038600000|2025-04-07 15:10:00|121.46|117.26|133.57|129.37|134.9|130.7|116.03|111.83|0
1744038900000|2025-04-07 15:15:00|132.97|128.77|137.54|133.34|153.38|149.18|132.97|128.77|0
1744039200000|2025-04-07 15:20:00|138.04|133.84|151.7|147.5|151.89|147.69|130.43|126.23|0
1744039500000|2025-04-07 15:25:00|151.39|147.19|152.05|147.85|152.54|148.34|146.87|142.67|0
1744039800000|2025-04-07 15:30:00|151.54|147.34|139.8|135.6|151.64|147.44|138.55|134.35|0
1744040100000|2025-04-07 15:35:00|139.54|135.34|132.13|127.93|140.44|136.24|128.99|124.79|0
1744040400000|2025-04-07 15:40:00|131.87|127.67|122.48|118.28|133.74|129.54|121.99|117.79|0
1744040700000|2025-04-07 15:45:00|122.29|118.09|126.12|121.92|129.85|125.65|122.29|118.09|0
1744041000000|2025-04-07 15:50:00|126.28|122.08|131.8|127.6|131.86|127.66|120.71|116.51|0
1744041300000|2025-04-07 15:55:00|131.51|127.31|132.74|128.54|132.96|128.76|126.27|122.07|0
1744041600000|2025-04-07 16:00:00|132.83|128.63|135.96|131.76|137.91|133.71|132.4|128.2|0
1744041900000|2025-04-07 16:05:00|135.38|131.18|142.81|138.61|143.62|139.42|135.22|131.02|0
1744042200000|2025-04-07 16:10:00|143.11|138.91|140.79|136.59|146.46|142.26|138.72|134.52|0
1744042500000|2025-04-07 16:15:00|140.78|136.58|139.56|135.81|145.03|141.28|138.3|134.55|0
1744042800000|2025-04-07 16:20:00|139.74|135.99|139.42|135.67|147.63|143.88|139.3|135.55|0
1744043100000|2025-04-07 16:25:00|139.71|135.96|135.42|131.67|139.71|135.96|131.6|127.85|0
1744043400000|2025-04-07 16:30:00|135.48|131.73|132.18|128.43|136.95|133.2|129.48|125.73|0
1744043700000|2025-04-07 16:35:00|131.96|128.21|135.18|131.43|135.5|131.75|131.96|128.21|0
1744044000000|2025-04-07 16:40:00|135.03|131.28|141.1|137.35|144.02|140.27|133.06|129.31|0
1744044300000|2025-04-07 16:45:00|141.99|138.24|143.48|139.73|147.5|143.75|141.57|137.82|0
1744044600000|2025-04-07 16:50:00|142.82|139.07|142.47|138.72|145.76|142.01|141.23|137.48|0
1744044900000|2025-04-07 16:55:00|142.41|138.66|147.75|144|150.62|146.87|141.09|137.34|0
1744045200000|2025-04-07 17:00:00|147.94|144.19|146.22|142.47|147.94|144.19|128.52|124.77|0
1744045500000|2025-04-07 17:05:00|146.03|142.28|143.56|139.81|149.56|145.81|141.88|138.13|0
1744045800000|2025-04-07 17:10:00|142.49|138.74|131.68|127.93|145.51|141.76|131.23|127.48|0
1744046100000|2025-04-07 17:15:00|131.19|127.44|128.96|125.21|133.88|130.13|126.44|122.69|0
1744046400000|2025-04-07 17:20:00|128.74|124.99|126.94|123.19|131.1|127.35|125.52|121.77|0
1744046700000|2025-04-07 17:25:00|126.61|122.86|119|115.25|127.79|124.04|118.69|114.94|0
1744047000000|2025-04-07 17:30:00|118.85|115.1|123.22|119.47|128.14|124.39|118.85|115.1|0
1744047300000|2025-04-07 17:35:00|122.98|119.23|116.65|112.9|124.54|120.79|116.5|112.75|0
1744047600000|2025-04-07 17:40:00|116.86|113.11|114.15|110.4|120.56|116.81|113.97|110.22|0
1744047900000|2025-04-07 17:45:00|114.04|110.29|112.09|108.34|117.44|113.69|108.9|105.15|0
1744048200000|2025-04-07 17:50:00|112.25|108.5|110.51|106.76|114.31|110.56|108.58|104.83|0
1744048500000|2025-04-07 17:55:00|110.22|106.47|107.62|103.87|113.77|110.02|107.13|103.38|0
1744048800000|2025-04-07 18:00:00|107.42|103.67|109.32|105.57|111.37|107.62|105.93|102.18|0
1744049100000|2025-04-07 18:05:00|109.57|105.82|111.31|107.56|116.08|112.33|109.15|105.4|0
1744049400000|2025-04-07 18:10:00|111.49|107.74|113.85|110.85|117.19|113.44|108.11|104.36|0
1744049700000|2025-04-07 18:15:00|114.03|111.03|107.27|104.27|114.73|111.73|105.39|102.39|0
1744050000000|2025-04-07 18:20:00|106.59|103.59|107.81|104.81|109.86|106.86|103.99|100.99|0
1744050300000|2025-04-07 18:25:00|107.68|104.68|116.41|113.41|117.47|114.47|107.5|104.5|0
1744050600000|2025-04-07 18:30:00|116.2|113.2|113.57|110.57|117.83|114.83|113.41|110.41|0
1744050900000|2025-04-07 18:35:00|113.82|110.82|112.6|109.6|114.74|111.74|111.24|108.24|0
1744051200000|2025-04-07 18:40:00|112.67|109.67|114.17|111.17|115.62|112.62|110.38|107.38|0
1744051500000|2025-04-07 18:45:00|113.99|110.99|115.19|112.19|117.79|114.79|111.32|108.32|0
1744051800000|2025-04-07 18:50:00|115.29|112.29|120.68|117.68|121.27|118.27|114.87|111.87|0
1744052100000|2025-04-07 18:55:00|121.06|118.06|122.02|119.02|124.41|121.41|120.85|117.85|0
1744052400000|2025-04-07 19:00:00|121.99|118.99|121.17|118.17|122.58|119.58|113.82|110.82|0
1744052700000|2025-04-07 19:05:00|121.3|118.3|124.36|121.36|125.24|122.24|119.78|116.78|0
1744053000000|2025-04-07 19:10:00|124.85|121.85|125.79|122.79|127.45|124.45|123.48|120.48|0
1744053300000|2025-04-07 19:15:00|125.76|122.76|122.06|119.06|130.11|127.11|29.97|26.97|0
1744053600000|2025-04-07 19:20:00|122.08|119.08|124.39|121.39|125.22|122.22|120.24|117.24|0
1744053900000|2025-04-07 19:25:00|124.42|121.42|128.02|125.02|128.6|125.6|123.32|120.32|0
1744054200000|2025-04-07 19:30:00|127.94|124.94|116.32|113.32|127.94|124.94|112.74|109.74|0
1744054500000|2025-04-07 19:35:00|116.16|113.16|116.57|113.57|117.61|114.61|15.36|12.56|0
1744054800000|2025-04-07 19:40:00|116.65|113.65|126.04|123.04|126.2|123.2|116.23|113.23|0
1744055100000|2025-04-07 19:45:00|125.57|122.57|121.89|118.89|126.76|123.76|121.24|118.24|0
1744055400000|2025-04-07 19:50:00|124.13|121.13|121.96|118.96|127.07|124.07|121.91|118.91|0
1744055700000|2025-04-07 19:55:00|122.18|119.18|121.5|118.5|123.39|120.39|118.45|115.45|0
1744056000000|2025-04-07 20:00:00|119.96|116.96|114.76|111.76|120.54|117.54|114.68|111.68|0
1744056300000|2025-04-07 20:05:00|114.65|111.65|112.92|109.92|114.82|111.82|111.51|108.51|0
1744056600000|2025-04-07 20:10:00|112.87|109.87|111.71|108.71|113.64|110.64|110|107|0
1744056900000|2025-04-07 20:15:00|111.76|108.76|109.86|106.86|112.22|109.22|108.39|105.39|0
1744057200000|2025-04-07 20:20:00|109.81|106.81|113.55|110.55|113.89|110.89|109.81|106.81|0
1744057500000|2025-04-07 20:25:00|113.6|110.6|114.65|111.65|116.22|113.22|113.17|110.17|0
1744057800000|2025-04-07 20:30:00|114.6|111.6|114.08|111.08|114.65|111.65|113.39|110.39|0
1744058100000|2025-04-07 20:35:00|114.03|111.03|115.67|112.67|116|113|113.39|110.39|0
1744058400000|2025-04-07 20:40:00|115.56|112.56|114.25|111.25|115.89|112.89|113.65|110.65|0
1744058700000|2025-04-07 20:45:00|114.3|111.3|116.48|113.48|116.74|113.74|114.27|111.27|0
1744059000000|2025-04-07 20:50:00|116.58|113.58|115.98|112.98|116.84|113.84|115.19|112.19|0
1744059300000|2025-04-07 20:55:00|116.88|112.08|117.65|112.85|117.85|113.05|116.88|112.08|0
1744059600000|2025-04-07 21:00:00|117.57|112.77|117.71|112.91|117.79|112.99|117.5|112.7|0
1744059900000|2025-04-07 21:05:00|117.48|112.68|117.23|112.43|117.48|112.68|117.2|112.4|0
1744060200000|2025-04-07 21:10:00|117.33|112.53|116.94|112.14|117.33|112.53|116.67|111.87|0
1744060500000|2025-04-07 21:15:00|116.82|112.02|116.59|111.79|116.94|112.14|116.59|111.79|0
1744060800000|2025-04-07 21:20:00|116.61|111.81|116.74|111.94|116.77|111.97|116.56|111.76|0
1744061100000|2025-04-07 21:25:00|116.75|111.95|116.67|111.87|116.8|112|116.67|111.87|0
1744061400000|2025-04-07 21:30:00|116.64|111.84|116.63|111.83|116.74|111.94|116.53|111.73|0
1744061700000|2025-04-07 21:35:00|116.62|111.82|116.43|111.63|116.7|111.9|116.43|111.63|0
1744062000000|2025-04-07 21:40:00|116.46|111.66|116.06|111.26|116.46|111.66|116.06|111.26|0
1744062300000|2025-04-07 21:45:00|116.03|111.23|116.59|111.79|116.62|111.82|116.03|111.23|0
1744062600000|2025-04-07 21:50:00|116.55|111.75|116.22|111.42|116.56|111.76|116.13|111.33|0
1744062900000|2025-04-07 21:55:00|116.08|111.28|116.21|111.41|116.58|111.78|115.91|111.11|0
1744063200000|2025-04-07 22:00:00|116.2|111.4|116.59|111.79|117.36|112.56|115.3|110.5|0
1744063500000|2025-04-07 22:05:00|116.57|111.77|115.67|110.87|116.57|111.77|115.19|110.39|0
1744063800000|2025-04-07 22:10:00|115.57|110.77|115.03|110.23|115.62|110.82|114.65|109.85|0
1744064100000|2025-04-07 22:15:00|115.01|110.21|115.1|110.3|115.41|110.61|114.42|109.62|0
1744064400000|2025-04-07 22:20:00|115.2|110.4|114.09|109.29|115.61|110.81|114.06|109.26|0
1744064700000|2025-04-07 22:25:00|114.11|109.31|113.86|109.06|114.84|110.04|113.83|109.03|0
1744065000000|2025-04-07 22:30:00|113.88|109.08|114.38|109.58|114.43|109.63|113.5|108.7|0
1744065300000|2025-04-07 22:35:00|114.43|109.63|114.07|109.27|115.13|110.33|113.97|109.17|0
1744065600000|2025-04-07 22:40:00|114.04|109.24|113.71|108.91|114.6|109.8|113.49|108.69|0
1744065900000|2025-04-07 22:45:00|113.81|109.01|113.81|109.01|114.46|109.66|113.64|108.84|0
1744066200000|2025-04-07 22:50:00|113.83|109.03|113.13|108.33|113.83|109.03|113.13|108.33|0
1744066500000|2025-04-07 22:55:00|113.15|108.35|112.35|107.55|113.2|108.4|112.33|107.53|0
1744066800000|2025-04-07 23:00:00|112.33|107.53|111.58|106.78|112.55|107.75|111.53|106.73|0
1744067100000|2025-04-07 23:05:00|111.56|106.76|110.82|106.02|112.02|107.22|110.55|105.75|0
1744067400000|2025-04-07 23:10:00|110.79|105.99|110.18|105.38|110.79|105.99|110.15|105.35|0
1744067700000|2025-04-07 23:15:00|109.84|105.04|111.1|106.3|111.59|106.79|109.84|105.04|0
1744068000000|2025-04-07 23:20:00|111.05|106.25|111.31|106.51|111.49|106.69|110.14|105.34|0
1744068300000|2025-04-07 23:25:00|111.49|106.69|110.89|106.09|111.78|106.98|110.75|105.95|0
1744068600000|2025-04-07 23:30:00|110.77|105.97|111.69|106.89|111.72|106.92|110.45|105.65|0
1744068900000|2025-04-07 23:35:00|111.72|106.92|112.01|107.21|112.21|107.41|111|106.2|0
1744069200000|2025-04-07 23:40:00|112.06|107.26|111.98|107.18|112.65|107.85|111.98|107.18|0
1744069500000|2025-04-07 23:45:00|111.86|107.06|111.31|106.51|112.4|107.6|110.43|105.63|0
1744069800000|2025-04-07 23:50:00|111.33|106.53|112.14|107.34|112.29|107.49|110.52|105.72|0
1744070100000|2025-04-07 23:55:00|112.24|107.44|111.35|106.55|112.46|107.66|110.56|105.76|0
1744070400000|2025-04-08 00:00:00|111.74|106.94|112.08|107.28|113.47|108.67|111.74|106.94|0
1744070700000|2025-04-08 00:05:00|111.83|107.03|110.31|105.51|112.55|107.75|110.14|105.34|0
1744071000000|2025-04-08 00:10:00|110.18|105.38|107.43|102.63|110.21|105.41|107.22|102.42|0
1744071300000|2025-04-08 00:15:00|107.46|102.66|101.98|98.98|107.86|103.56|100.77|97.77|0
1744071600000|2025-04-08 00:20:00|101.66|98.66|103.13|100.13|103.29|100.29|101.38|98.38|0
1744071900000|2025-04-08 00:25:00|103.1|100.1|102.28|99.28|103.11|100.11|101.76|98.76|0
1744072200000|2025-04-08 00:30:00|102.4|99.4|102.4|99.4|104.34|101.34|102.27|99.27|0
1744072500000|2025-04-08 00:35:00|102.41|99.41|102.61|99.61|103.38|100.38|102|99|0
1744072800000|2025-04-08 00:40:00|102.75|99.75|103.43|100.43|103.52|100.52|102|99|0
1744073100000|2025-04-08 00:45:00|103.38|100.38|103.6|100.6|104.57|101.57|102.85|99.85|0
1744073400000|2025-04-08 00:50:00|103.79|100.79|102.77|99.77|104.86|101.86|102.29|99.29|0
1744073700000|2025-04-08 00:55:00|102.74|99.74|110.24|107.24|110.59|107.59|101.94|98.94|0
1744074000000|2025-04-08 01:00:00|110.27|107.27|112.57|109.57|114.04|111.04|110.27|107.27|0
1744074300000|2025-04-08 01:05:00|112.92|109.92|110.53|107.53|113.2|110.2|110.31|107.31|0
1744074600000|2025-04-08 01:10:00|110.5|107.5|108.94|105.94|110.85|107.85|106.93|103.93|0
1744074900000|2025-04-08 01:15:00|108.97|105.97|111.25|108.25|112.55|109.55|108.8|105.8|0
1744075200000|2025-04-08 01:20:00|111.62|108.62|108.97|105.97|111.97|108.97|108.8|105.8|0
1744075500000|2025-04-08 01:25:00|108.89|105.89|108.87|105.87|109.46|106.46|108|105|0
1744075800000|2025-04-08 01:30:00|109.17|106.17|107.54|104.54|110.26|107.26|106.7|103.7|0
1744076100000|2025-04-08 01:35:00|107.64|104.64|103.54|100.54|107.66|104.66|103.34|100.34|0
1744076400000|2025-04-08 01:40:00|103.63|100.63|101.8|98.8|103.76|100.76|101.39|98.39|0
1744076700000|2025-04-08 01:45:00|101.78|98.78|101.76|98.76|102.6|99.6|101.13|98.13|0
1744077000000|2025-04-08 01:50:00|101.8|98.8|101.73|98.73|102.33|99.33|101.15|98.15|0
1744077300000|2025-04-08 01:55:00|101.84|98.84|100.8|97.8|101.94|98.94|100.51|97.51|0
1744077600000|2025-04-08 02:00:00|100.95|97.95|102.43|99.43|102.86|99.86|100.68|97.68|0
1744077900000|2025-04-08 02:05:00|102.5|99.5|103.37|100.37|104.16|101.16|102.42|99.42|0
1744078200000|2025-04-08 02:10:00|103.33|100.33|101.36|98.36|103.65|100.65|100.5|97.5|0
1744078500000|2025-04-08 02:15:00|101.41|98.41|101.82|98.82|102.45|99.45|101.24|98.24|0
1744078800000|2025-04-08 02:20:00|101.77|98.77|101.63|98.63|102.71|99.71|101.39|98.39|0
1744079100000|2025-04-08 02:25:00|101.68|98.68|101.34|98.34|101.94|98.94|101.19|98.19|0
1744079400000|2025-04-08 02:30:00|101.45|98.45|101.4|98.4|102.33|99.33|101.29|98.29|0
1744079700000|2025-04-08 02:35:00|101.42|98.42|101.79|98.79|101.81|98.81|101.14|98.14|0
1744080000000|2025-04-08 02:40:00|101.77|98.77|102.26|99.26|103.18|100.18|101.67|98.67|0
1744080300000|2025-04-08 02:45:00|102.16|99.16|101.38|98.38|102.52|99.52|101.38|98.38|0
1744080600000|2025-04-08 02:50:00|101.4|98.4|101.65|98.65|101.93|98.93|101.37|98.37|0
1744080900000|2025-04-08 02:55:00|101.67|98.67|100.69|97.69|102.08|99.08|99.99|96.99|0
1744081200000|2025-04-08 03:00:00|100.72|97.72|100.56|97.56|101.73|98.73|100.49|97.49|0
1744081500000|2025-04-08 03:05:00|100.59|97.59|100.46|97.46|101.06|98.06|100.13|97.13|0
1744081800000|2025-04-08 03:10:00|100.51|97.51|101.16|98.16|101.49|98.49|99.82|96.82|0
1744082100000|2025-04-08 03:15:00|101.21|98.21|101.98|98.98|102.8|99.8|101.21|98.21|0
1744082400000|2025-04-08 03:20:00|101.79|98.79|101.24|98.24|102.13|99.13|100.8|97.8|0
1744082700000|2025-04-08 03:25:00|101.26|98.26|101.74|98.74|102.12|99.12|101.26|98.26|0
1744083000000|2025-04-08 03:30:00|101.84|98.84|102.36|99.36|103.01|100.01|101.68|98.68|0
1744083300000|2025-04-08 03:35:00|102.37|99.37|102.79|99.79|103.59|100.59|102.37|99.37|0
1744083600000|2025-04-08 03:40:00|102.88|99.88|103.73|100.73|103.94|100.94|102.74|99.74|0
1744083900000|2025-04-08 03:45:00|103.78|100.78|104.27|101.27|104.58|101.58|103.29|100.29|0
1744084200000|2025-04-08 03:50:00|104.28|101.28|104.16|101.16|104.79|101.79|104.12|101.12|0
1744084500000|2025-04-08 03:55:00|104.15|101.15|102.7|99.7|104.15|101.15|102.63|99.63|0
1744084800000|2025-04-08 04:00:00|102.83|99.83|103.03|100.03|103.67|100.67|102|99|0
1744085100000|2025-04-08 04:05:00|103.22|100.22|103.87|100.87|103.99|100.99|103.12|100.12|0
1744085400000|2025-04-08 04:10:00|103.78|100.78|102.8|99.8|103.78|100.78|102.51|99.51|0
1744085700000|2025-04-08 04:15:00|102.77|99.77|102.87|99.87|103.51|100.51|102.68|99.68|0
1744086000000|2025-04-08 04:20:00|102.83|99.83|103.67|100.67|103.67|100.67|102.4|99.4|0
1744086300000|2025-04-08 04:25:00|103.63|100.63|103.99|100.99|104.21|101.21|103.38|100.38|0
1744086600000|2025-04-08 04:30:00|104.04|101.04|104.99|101.99|105.62|102.62|103.81|100.81|0
1744086900000|2025-04-08 04:35:00|105.13|102.13|105.37|102.37|106.01|103.01|105.13|102.13|0
1744087200000|2025-04-08 04:40:00|105.39|102.39|105.59|102.59|106.12|103.12|105.21|102.21|0
1744087500000|2025-04-08 04:45:00|105.57|102.57|106.98|103.98|107.59|104.59|105.46|102.46|0
1744087800000|2025-04-08 04:50:00|106.93|103.93|106.18|103.18|107.13|104.13|106.18|103.18|0
1744088100000|2025-04-08 04:55:00|106.25|103.25|103.85|100.85|106.25|103.25|103.81|100.81|0
1744088400000|2025-04-08 05:00:00|103.88|100.88|106.45|103.45|106.55|103.55|103.49|100.49|0
1744088700000|2025-04-08 05:05:00|106.28|103.28|107.16|104.16|107.5|104.5|106.25|103.25|0
1744089000000|2025-04-08 05:10:00|107.09|104.09|108.78|105.78|109.33|106.33|106.68|103.68|0
1744089300000|2025-04-08 05:15:00|108.68|105.68|108.66|105.66|109.85|106.85|108.26|105.26|0
1744089600000|2025-04-08 05:20:00|108.61|105.61|106.52|104.27|108.61|105.61|106.28|103.68|0
1744089900000|2025-04-08 05:25:00|106.47|104.22|107.35|105.1|107.51|105.26|106.19|103.94|0
1744090200000|2025-04-08 05:30:00|107.39|105.14|106.8|104.55|107.61|105.36|105.14|102.89|0
1744090500000|2025-04-08 05:35:00|106.63|104.38|103.99|101.74|106.82|104.57|103.7|101.45|0
1744090800000|2025-04-08 05:40:00|104.03|101.78|106.47|104.22|106.47|104.22|103.48|101.23|0
1744091100000|2025-04-08 05:45:00|106.35|104.1|106.53|104.28|106.78|104.53|105.81|103.56|0
1744091400000|2025-04-08 05:50:00|106.39|104.14|104.87|102.62|107.03|104.78|104.66|102.41|0
1744091700000|2025-04-08 05:55:00|104.75|102.5|103.65|101.4|104.95|102.7|103.37|101.12|0
1744092000000|2025-04-08 06:00:00|103.68|101.43|104.86|102.61|105.98|103.73|103.62|101.37|0
1744092300000|2025-04-08 06:05:00|104.93|102.68|104.2|101.95|104.95|102.7|103.23|100.98|0
1744092600000|2025-04-08 06:10:00|104.17|101.92|105.55|103.3|105.94|103.69|103.58|101.33|0
1744092900000|2025-04-08 06:15:00|105.52|103.27|106.05|103.8|106.19|103.94|105.03|102.78|0
1744093200000|2025-04-08 06:20:00|106.17|103.92|105.2|102.95|106.37|104.12|105.2|102.95|0
1744093500000|2025-04-08 06:25:00|105.35|103.1|105.43|103.18|105.98|103.73|104.75|102.5|0
1744093800000|2025-04-08 06:30:00|105.5|103.25|104.63|102.38|105.84|103.59|104.29|102.04|0
1744094100000|2025-04-08 06:35:00|104.67|102.42|103.7|101.45|105.04|102.79|103.59|101.34|0
1744094400000|2025-04-08 06:40:00|103.75|101.5|101.2|98.95|103.75|101.5|101.12|98.87|0
1744094700000|2025-04-08 06:45:00|101.11|98.86|100.91|98.66|102.01|99.76|100.46|98.21|0
1744095000000|2025-04-08 06:50:00|100.86|98.61|102.09|99.84|102.66|100.41|100.08|97.83|0
1744095300000|2025-04-08 06:55:00|102.11|99.86|100.89|98.64|103.21|100.96|100.77|98.52|0
1744095600000|2025-04-08 07:00:00|101.31|99.06|100.89|98.34|103.21|100.96|100.55|98|0
1744095900000|2025-04-08 07:05:00|101.06|98.51|102.87|100.32|103.5|100.95|100.62|98.07|0
1744096200000|2025-04-08 07:10:00|102.75|100.2|100.51|97.96|103.07|100.52|100.3|97.75|0
1744096500000|2025-04-08 07:15:00|100.44|97.89|100.09|97.54|100.79|98.24|99.67|97.12|0
1744096800000|2025-04-08 07:20:00|100.19|97.64|98.82|96.27|100.23|97.68|98.08|95.53|0
1744097100000|2025-04-08 07:25:00|98.84|96.29|96.79|94.24|98.84|96.29|96.27|93.72|0
1744097400000|2025-04-08 07:30:00|96.99|94.44|97.9|95.35|99.69|97.14|96.91|94.36|0
1744097700000|2025-04-08 07:35:00|97.93|95.38|99.32|96.77|99.37|96.82|97.56|95.01|0
1744098000000|2025-04-08 07:40:00|99.34|96.79|98.14|95.59|99.42|96.87|98.14|95.59|0
1744098300000|2025-04-08 07:45:00|98.11|95.56|99.49|97.24|100.03|97.78|97.17|94.62|0
1744098600000|2025-04-08 07:50:00|99.51|97.26|97.54|95.29|99.94|97.69|97.54|95.29|0
1744098900000|2025-04-08 07:55:00|97.59|95.34|96.08|93.83|97.89|95.64|96.08|93.83|0
1744099200000|2025-04-08 08:00:00|95.95|93.7|96.63|94.38|97.23|94.98|95.79|93.54|0
1744099500000|2025-04-08 08:05:00|96.52|94.27|98.9|96.65|98.92|96.67|96.52|94.27|0
1744099800000|2025-04-08 08:10:00|98.83|96.58|99.87|97.62|100.28|98.03|98.34|96.09|0
1744100100000|2025-04-08 08:15:00|100.01|97.76|99.42|97.17|101.18|98.93|99.37|97.12|0
1744100400000|2025-04-08 08:20:00|99.58|97.33|101.71|99.46|102.04|99.79|98.34|96.09|0
1744100700000|2025-04-08 08:25:00|101.67|99.42|101.87|99.62|103.32|101.07|101.67|99.42|0
1744101000000|2025-04-08 08:30:00|101.83|99.58|99.89|97.64|102.25|100|99.24|96.99|0
1744101300000|2025-04-08 08:35:00|99.83|97.58|98.76|96.51|100.61|98.36|98.51|96.26|0
1744101600000|2025-04-08 08:40:00|98.78|96.53|97.7|95.45|99.01|96.76|97.7|95.45|0
1744101900000|2025-04-08 08:45:00|97.77|95.52|98.49|96.24|98.69|96.44|97.35|95.1|0
1744102200000|2025-04-08 08:50:00|98.51|96.26|98.21|95.96|99.79|97.54|97.76|95.51|0
1744102500000|2025-04-08 08:55:00|98.23|95.98|96.82|94.57|98.4|96.15|96.61|94.36|0
1744102800000|2025-04-08 09:00:00|96.73|94.48|97.24|94.99|97.84|95.59|96.51|94.26|0
1744103100000|2025-04-08 09:05:00|97.26|95.01|96.33|94.08|97.46|95.21|96.26|94.01|0
1744103400000|2025-04-08 09:10:00|96.36|94.11|95.64|93.39|96.47|94.22|95.51|93.26|0
1744103700000|2025-04-08 09:15:00|95.74|93.49|96.5|94.25|96.61|94.36|95.67|93.42|0
1744104000000|2025-04-08 09:20:00|96.43|94.18|96.97|94.72|97.4|95.15|95.86|93.61|0
1744104300000|2025-04-08 09:25:00|96.94|94.69|98.5|96.25|99.42|97.17|96.94|94.69|0
1744104600000|2025-04-08 09:30:00|98.52|96.27|97.26|95.01|98.67|96.42|96.91|94.66|0
1744104900000|2025-04-08 09:35:00|97.33|95.08|96.73|94.48|98.17|95.92|96.54|94.29|0
1744105200000|2025-04-08 09:40:00|96.75|94.5|96.31|94.06|97.02|94.77|95.76|93.51|0
1744105500000|2025-04-08 09:45:00|96.36|94.11|97.63|95.38|98.63|96.38|96.07|93.82|0
1744105800000|2025-04-08 09:50:00|97.59|95.34|98.82|96.57|98.96|96.71|97.28|95.03|0
1744106100000|2025-04-08 09:55:00|98.84|96.59|100.4|98.15|100.8|98.55|98.84|96.59|0
1744106400000|2025-04-08 10:00:00|100.45|98.2|99.35|97.1|102.22|99.97|99.33|97.08|0
1744106700000|2025-04-08 10:05:00|99.38|97.13|98.41|96.16|99.83|97.58|98.39|96.14|0
1744107000000|2025-04-08 10:10:00|98.46|96.21|100.79|98.54|101.01|98.76|98.46|96.21|0
1744107300000|2025-04-08 10:15:00|100.77|98.52|99.96|97.71|101.14|98.89|99.33|97.08|0
1744107600000|2025-04-08 10:20:00|100|97.75|99.08|96.83|100.93|98.68|98.87|96.62|0
1744107900000|2025-04-08 10:25:00|99.04|96.79|98.36|96.11|99.47|97.22|97.95|95.7|0
1744108200000|2025-04-08 10:30:00|98.31|96.06|97.08|94.83|98.69|96.44|96.86|94.61|0
1744108500000|2025-04-08 10:35:00|97.06|94.81|95.74|93.49|97.38|95.13|95.43|93.18|0
1744108800000|2025-04-08 10:40:00|95.68|93.43|94.84|92.59|95.7|93.45|94.21|91.96|0
1744109100000|2025-04-08 10:45:00|94.86|92.61|96.63|94.38|96.63|94.38|94.58|92.33|0
1744109400000|2025-04-08 10:50:00|96.7|94.45|95.95|93.7|97.22|94.97|95.75|93.5|0
1744109700000|2025-04-08 10:55:00|95.9|93.65|96.27|94.02|96.61|94.36|95.51|93.26|0
1744110000000|2025-04-08 11:00:00|96.05|93.8|94.7|92.45|96.09|93.84|94.34|92.09|0
1744110300000|2025-04-08 11:05:00|94.75|92.5|94.55|92.3|96.05|93.8|94.44|92.19|0
1744110600000|2025-04-08 11:10:00|94.44|92.19|96.66|94.41|97.02|94.77|93.7|91.45|0
1744110900000|2025-04-08 11:15:00|96.63|94.38|94.55|92.3|97.25|95|91.51|89.26|0
1744111200000|2025-04-08 11:20:00|94.59|92.34|92.56|90.31|94.59|92.34|91.98|89.73|0
1744111500000|2025-04-08 11:25:00|92.76|90.51|92.33|90.08|93.71|91.46|92.25|90|0
1744111800000|2025-04-08 11:30:00|92.31|90.06|89.62|87.37|92.94|90.69|89.62|87.37|0
1744112100000|2025-04-08 11:35:00|89.51|87.26|86.14|83.89|89.51|87.26|82.19|79.94|0
1744112400000|2025-04-08 11:40:00|86.22|83.97|85.38|83.13|87.25|85|84.82|82.57|0
1744112700000|2025-04-08 11:45:00|85.36|83.11|85.41|83.16|86.6|84.35|85.04|82.79|0
1744113000000|2025-04-08 11:50:00|85.35|83.1|83.65|81.4|85.63|83.38|83.43|81.18|0
1744113300000|2025-04-08 11:55:00|83.59|81.34|81.59|79.34|84.49|82.24|81.07|78.82|0
1744113600000|2025-04-08 12:00:00|81.57|79.32|83.63|81.38|84.2|81.95|80.53|78.28|0
1744113900000|2025-04-08 12:05:00|83.79|81.54|79.89|77.64|84.28|82.03|79.53|77.28|0
1744114200000|2025-04-08 12:10:00|79.81|77.56|81.52|79.27|81.52|79.27|79.02|76.77|0
1744114500000|2025-04-08 12:15:00|81.5|79.25|81.96|79.71|82.93|80.68|81.19|78.94|0
1744114800000|2025-04-08 12:20:00|82.02|79.77|84.01|81.76|85.01|82.76|81.73|79.48|0
1744115100000|2025-04-08 12:25:00|84.07|81.82|82.49|80.24|84.75|82.5|80.78|78.53|0
1744115400000|2025-04-08 12:30:00|82.43|80.18|83.42|81.17|83.87|81.62|81.53|79.28|0
1744115700000|2025-04-08 12:35:00|83.25|81|83.79|81.54|84.15|81.9|82.61|80.36|0
1744116000000|2025-04-08 12:40:00|83.83|81.58|85.27|83.02|86.04|83.79|83.77|81.52|0
1744116300000|2025-04-08 12:45:00|85.32|83.07|85.17|82.92|85.89|83.64|83.29|81.04|0
1744116600000|2025-04-08 12:50:00|85.13|82.88|84.33|82.08|85.35|83.1|83.53|81.28|0
1744116900000|2025-04-08 12:55:00|84.35|82.1|82.94|80.69|84.83|82.58|82.46|80.21|0
1744117200000|2025-04-08 13:00:00|83.04|80.79|81.53|79.28|83.99|81.74|80.76|78.51|0
1744117500000|2025-04-08 13:05:00|81.59|79.34|78.5|76.25|81.85|79.6|77.51|75.26|0
1744117800000|2025-04-08 13:10:00|78.42|76.17|76.1|73.85|79.13|76.88|75.76|73.51|0
1744118100000|2025-04-08 13:15:00|76.08|73.83|75.23|72.98|77.27|75.02|73.76|71.51|0
1744118400000|2025-04-08 13:20:00|75.34|73.09|75.17|72.92|75.7|73.45|73.11|70.86|0
1744118700000|2025-04-08 13:25:00|75.66|72.06|73.49|69.89|75.66|72.06|72.88|69.28|0
1744119000000|2025-04-08 13:30:00|72.17|69.92|70.96|68.71|73.79|71.54|70.44|68.19|0
1744119300000|2025-04-08 13:35:00|71.07|68.82|74.84|72.59|76.01|73.76|70.9|68.65|0
1744119600000|2025-04-08 13:40:00|74.8|72.55|72.91|70.66|76|73.75|71.69|69.44|0
1744119900000|2025-04-08 13:45:00|73.16|70.91|72.37|70.12|73.16|70.91|69.02|66.77|0
1744120200000|2025-04-08 13:50:00|72.23|69.98|69.46|67.21|74.09|71.84|68.35|66.1|0
1744120500000|2025-04-08 13:55:00|69.52|67.27|67.36|65.11|70.09|67.84|66.47|64.22|0
1744120800000|2025-04-08 14:00:00|67.33|65.08|66.57|64.32|68.27|66.02|65.77|63.52|0
1744121100000|2025-04-08 14:05:00|66.77|64.52|64.61|62.36|68.06|65.81|64.47|62.22|0
1744121400000|2025-04-08 14:10:00|64.68|62.43|66.04|63.79|67.28|65.03|63.88|61.63|0
1744121700000|2025-04-08 14:15:00|66.09|63.84|65.91|63.66|66.56|64.31|64.53|62.28|0
1744122000000|2025-04-08 14:20:00|65.86|63.61|68.79|66.54|68.88|66.63|65.26|63.01|0
1744122300000|2025-04-08 14:25:00|68.68|66.43|68.13|65.88|69.19|66.94|65.84|63.59|0
1744122600000|2025-04-08 14:30:00|68.3|66.05|66.97|64.72|69.63|67.38|66.54|64.29|0
1744122900000|2025-04-08 14:35:00|66.84|64.59|66.28|64.03|68.98|66.73|65.99|63.74|0
1744123200000|2025-04-08 14:40:00|66.23|63.98|70.92|68.67|70.98|68.73|66.15|63.9|0
1744123500000|2025-04-08 14:45:00|70.84|68.59|72.63|70.38|72.84|70.59|70.42|68.17|0
1744123800000|2025-04-08 14:50:00|72.54|70.29|75.18|72.93|75.35|73.1|72.32|70.07|0
1744124100000|2025-04-08 14:55:00|75.07|72.82|79.68|77.43|79.79|77.54|75.03|72.78|0
1744124400000|2025-04-08 15:00:00|79.74|77.49|76.82|74.57|80.12|77.87|76.18|73.93|0
1744124700000|2025-04-08 15:05:00|77.04|74.79|80.5|78.25|81.86|79.61|77.04|74.79|0
1744125000000|2025-04-08 15:10:00|80.54|78.29|84.4|82.15|85.22|82.97|79.78|77.53|0
1744125300000|2025-04-08 15:15:00|84.36|82.11|84.18|81.93|89.3|87.05|84.05|81.8|0
1744125600000|2025-04-08 15:20:00|84.01|81.76|86.8|84.55|87.58|85.33|82.27|80.02|0
1744125900000|2025-04-08 15:25:00|86.9|84.65|87.22|84.97|88.03|85.78|84.55|82.3|0
1744126200000|2025-04-08 15:30:00|87.37|85.12|85.17|82.92|87.73|85.48|84.44|82.19|0
1744126500000|2025-04-08 15:35:00|85.27|83.02|80.88|78.63|86.08|83.83|79.59|77.34|0
1744126800000|2025-04-08 15:40:00|80.86|78.61|80.4|78.15|81.48|79.23|78.77|76.52|0
1744127100000|2025-04-08 15:45:00|80.34|78.09|84.29|82.04|84.73|82.48|78.74|76.49|0
1744127400000|2025-04-08 15:50:00|84.26|82.01|84.92|82.67|88.62|86.37|83.95|81.7|0
1744127700000|2025-04-08 15:55:00|84.83|82.58|82.46|80.21|85.48|83.23|82.16|79.91|0
1744128000000|2025-04-08 16:00:00|82.48|80.23|83.38|81.13|84.9|82.65|82.43|80.18|0
1744128300000|2025-04-08 16:05:00|83.21|80.96|85.49|83.24|85.66|83.41|81.44|79.19|0
1744128600000|2025-04-08 16:10:00|85.58|83.33|85.95|83.7|86.01|83.76|82.47|80.22|0
1744128900000|2025-04-08 16:15:00|86.01|83.76|91.54|89.29|91.99|89.74|85.84|83.59|0
1744129200000|2025-04-08 16:20:00|91.52|89.27|96.38|94.13|97.02|94.77|90.76|88.51|0
1744129500000|2025-04-08 16:25:00|96.45|94.2|91.43|89.18|96.89|94.64|91.38|89.13|0
1744129800000|2025-04-08 16:30:00|91.51|89.26|95.78|93.53|97.65|95.4|89.65|87.4|0
1744130100000|2025-04-08 16:35:00|95.9|93.65|105.81|103.56|106.54|104.29|94.5|92.25|0
1744130400000|2025-04-08 16:40:00|106.03|103.78|109.93|107.23|112.07|109.82|104.77|102.52|0
1744130700000|2025-04-08 16:45:00|110.08|107.38|104.15|101.45|110.85|108.15|103.68|100.98|0
1744131000000|2025-04-08 16:50:00|103.92|101.22|106.27|103.57|107.12|104.42|103|100.3|0
1744131300000|2025-04-08 16:55:00|106.15|103.45|113.86|111.16|113.94|111.24|103.57|100.87|0
1744131600000|2025-04-08 17:00:00|113.64|110.94|113.16|110.46|116.22|113.52|112.46|109.76|0
1744131900000|2025-04-08 17:05:00|112.11|109.41|118.48|115.78|119.55|116.85|110.28|107.58|0
1744132200000|2025-04-08 17:10:00|118.5|115.8|119.32|116.62|123.34|120.64|117.24|114.54|0
1744132500000|2025-04-08 17:15:00|119.19|116.49|118.84|116.14|119.48|116.78|115.4|112.7|0
1744132800000|2025-04-08 17:20:00|118.79|116.09|122.55|119.85|124.03|121.33|118.77|116.07|0
1744133100000|2025-04-08 17:25:00|123.12|120.42|129.19|126.49|129.39|126.69|121.8|119.1|0
1744133400000|2025-04-08 17:30:00|129.21|126.51|130.31|127.61|131.89|129.19|127.12|124.42|0
1744133700000|2025-04-08 17:35:00|130.2|127.5|123.04|120.34|130.74|128.04|122.35|119.65|0
1744134000000|2025-04-08 17:40:00|122.66|119.96|112.55|109.85|122.75|120.05|111.28|108.58|0
1744134300000|2025-04-08 17:45:00|112.5|109.8|119.96|117.26|120.79|118.09|112.43|109.73|0
1744134600000|2025-04-08 17:50:00|119.93|117.23|119.88|117.18|121.9|119.2|116.09|113.39|0
1744134900000|2025-04-08 17:55:00|119.96|117.26|116.08|113.38|120.3|117.6|115.42|112.72|0
1744135200000|2025-04-08 18:00:00|116.31|113.61|117.02|114.32|118.41|115.71|114.46|111.76|0
1744135500000|2025-04-08 18:05:00|117.12|114.42|121.23|118.53|122.27|119.57|115.67|112.97|0
1744135800000|2025-04-08 18:10:00|121.38|118.68|121.26|118.56|124.71|122.01|120.1|117.4|0
1744136100000|2025-04-08 18:15:00|121.37|118.67|117.03|114.33|123.43|120.73|116.77|114.07|0
1744136400000|2025-04-08 18:20:00|117.01|114.31|118.25|115.55|120.31|117.61|116.9|114.2|0
1744136700000|2025-04-08 18:25:00|118.18|115.48|125.14|122.44|125.81|123.11|118.18|115.48|0
1744137000000|2025-04-08 18:30:00|125.03|122.33|124.69|121.99|125.23|122.53|110.25|107.55|0
1744137300000|2025-04-08 18:35:00|124.82|122.12|126.29|123.59|130.33|127.63|124.04|121.34|0
1744137600000|2025-04-08 18:40:00|125.99|123.29|131.05|128.35|131.05|128.35|125.99|123.29|0
1744137900000|2025-04-08 18:45:00|130.82|128.12|124.6|121.9|131.05|128.35|122.73|120.03|0
1744138200000|2025-04-08 18:50:00|124.85|122.15|127.42|124.72|127.55|124.85|123.43|120.73|0
1744138500000|2025-04-08 18:55:00|127.5|124.8|131.69|128.99|131.72|129.02|126.92|124.22|0
1744138800000|2025-04-08 19:00:00|131.79|129.09|137.87|135.17|138.47|135.77|130.54|127.84|0
1744139100000|2025-04-08 19:05:00|137.37|134.67|149.32|146.62|149.65|146.95|137.37|134.67|0
1744139400000|2025-04-08 19:10:00|149.9|147.2|153.64|150.94|154.22|151.52|147.72|145.02|0
1744139700000|2025-04-08 19:15:00|154.32|151.62|159.14|154.64|161.03|156.86|152.1|149.4|0
1744140000000|2025-04-08 19:20:00|159.33|154.83|153.09|148.59|159.49|154.99|152.97|148.47|0
1744140300000|2025-04-08 19:25:00|153.06|148.56|147.04|142.54|153.34|148.84|143.56|139.06|0
1744140600000|2025-04-08 19:30:00|147.01|142.51|154.67|150.17|154.97|150.47|146.98|142.48|0
1744140900000|2025-04-08 19:35:00|155.29|150.79|171.58|167.08|172.03|167.53|155.18|150.68|0
1744141200000|2025-04-08 19:40:00|171.25|166.75|174.48|169.98|174.72|170.22|165.02|160.52|0
1744141500000|2025-04-08 19:45:00|174.21|169.71|181.8|177.3|182.22|177.72|173.38|168.88|0
1744141800000|2025-04-08 19:50:00|179.74|175.24|157.71|153.21|180.31|175.81|157.56|153.06|0
1744142100000|2025-04-08 19:55:00|160.01|155.51|153.03|148.53|164.05|159.55|151.74|147.24|0
1744142400000|2025-04-08 20:00:00|152.75|148.25|150.79|146.29|155.92|151.42|148.98|144.48|0
1744142700000|2025-04-08 20:05:00|150.91|146.41|148.22|143.72|151.96|147.46|144.51|140.01|0
1744143000000|2025-04-08 20:10:00|148.1|143.6|150.7|146.2|152.42|147.92|147.07|142.57|0
1744143300000|2025-04-08 20:15:00|151.29|146.79|152.1|147.6|152.63|148.13|149.69|145.19|0
1744143600000|2025-04-08 20:20:00|152.17|147.67|156.71|153.41|157.18|153.88|152.17|147.67|0
1744143900000|2025-04-08 20:25:00|156.77|153.47|156.13|152.83|158.35|155.05|155.41|152.11|0
1744144200000|2025-04-08 20:30:00|156.32|153.02|156.11|152.81|156.39|153.09|154.67|151.37|0
1744144500000|2025-04-08 20:35:00|156.05|152.75|155.5|152.2|156.05|152.75|152.82|149.52|0
1744144800000|2025-04-08 20:40:00|155.63|152.33|154.57|151.27|156.35|153.05|154.32|151.02|0
1744145100000|2025-04-08 20:45:00|154.63|151.33|152|148.7|154.98|151.68|151.96|148.66|0
1744145400000|2025-04-08 20:50:00|152.06|148.76|152.24|148.94|152.83|149.53|150.67|147.37|0
1744145700000|2025-04-08 20:55:00|153.23|147.95|153.24|147.96|153.97|148.69|152.42|147.14|0
1744146000000|2025-04-08 21:00:00|152.97|147.69|153.2|147.92|153.32|148.04|152.67|147.39|0
1744146300000|2025-04-08 21:05:00|153.18|147.9|153.41|148.13|153.44|148.16|153.04|147.76|0
1744146600000|2025-04-08 21:10:00|153.37|148.09|153.48|148.2|153.76|148.48|153.37|148.09|0
1744146900000|2025-04-08 21:15:00|153.47|148.19|153.94|148.66|153.95|148.67|153.4|148.12|0
1744147200000|2025-04-08 21:20:00|153.93|148.65|153.76|148.48|154.02|148.74|153.53|148.25|0
1744147500000|2025-04-08 21:25:00|153.86|148.58|153.48|148.2|153.89|148.61|153.44|148.16|0
1744147800000|2025-04-08 21:30:00|153.47|148.19|153.03|147.75|153.5|148.22|153|147.72|0
1744148100000|2025-04-08 21:35:00|153.06|147.78|152.89|147.61|153.06|147.78|152.71|147.43|0
1744148400000|2025-04-08 21:40:00|152.86|147.58|152.84|147.56|152.86|147.58|152.38|147.1|0
1744148700000|2025-04-08 21:45:00|152.81|147.53|152.61|147.33|152.84|147.56|152.54|147.26|0
1744149000000|2025-04-08 21:50:00|152.6|147.32|152.45|147.17|152.83|147.55|152.39|147.11|0
1744149300000|2025-04-08 21:55:00|152.56|147.28|153.58|148.3|153.58|148.3|152.4|147.12|0
1744149600000|2025-04-08 22:00:00|153.14|147.86|161.21|154.97|163.36|158.08|152.46|147.18|0
1744149900000|2025-04-08 22:05:00|161.17|154.93|162.69|156.45|163.31|157.07|159.88|152.68|0
1744150200000|2025-04-08 22:10:00|162.66|156.42|162.42|156.18|163.21|156.97|161.23|154.99|0
1744150500000|2025-04-08 22:15:00|162.33|156.09|164.27|158.03|165.72|159.48|161.78|155.54|0
1744150800000|2025-04-08 22:20:00|164.37|158.13|168.32|162.08|169.64|163.4|163.39|157.15|0
1744151100000|2025-04-08 22:25:00|168.46|162.22|166.46|160.22|168.72|162.48|164.98|158.74|0
1744151400000|2025-04-08 22:30:00|166.39|160.15|166.85|160.61|166.95|160.71|164.49|158.25|0
1744151700000|2025-04-08 22:35:00|166.78|160.54|166.84|160.6|169.84|163.6|165.66|159.42|0
1744152000000|2025-04-08 22:40:00|166.94|160.7|165.78|159.54|169.23|162.99|164.93|158.69|0
1744152300000|2025-04-08 22:45:00|165.84|159.6|164.79|158.55|166.11|159.87|164.2|157.96|0
1744152600000|2025-04-08 22:50:00|164.72|158.48|164.65|158.41|165.9|159.66|162.96|156.72|0
1744152900000|2025-04-08 22:55:00|164.78|158.54|163.73|157.49|165.66|159.42|163.44|157.2|0
1744153200000|2025-04-08 23:00:00|163.82|157.58|167.5|161.26|167.73|161.49|163.82|157.58|0
1744153500000|2025-04-08 23:05:00|167.53|161.29|167.46|161.22|168.96|162.72|166.6|160.36|0
1744153800000|2025-04-08 23:10:00|167.39|161.15|169.35|163.11|169.35|163.11|167.26|161.02|0
1744154100000|2025-04-08 23:15:00|169.39|163.15|172.03|165.79|174.96|168.72|168.79|162.55|0
1744154400000|2025-04-08 23:20:00|172.54|166.3|174.71|168.47|176.4|170.16|171.96|165.72|0
1744154700000|2025-04-08 23:25:00|174.47|168.23|176.22|169.98|176.88|170.64|173.28|167.04|0
1744155000000|2025-04-08 23:30:00|176.08|169.84|176.32|170.08|176.66|170.42|175.43|169.19|0
1744155300000|2025-04-08 23:35:00|176.42|170.18|173.73|167.49|176.42|170.18|173.43|167.19|0
1744155600000|2025-04-08 23:40:00|173.87|167.63|176.89|170.65|177.03|170.79|172.85|166.61|0
1744155900000|2025-04-08 23:45:00|177.03|170.79|171.61|165.37|177.24|171|170.74|164.5|0
1744156200000|2025-04-08 23:50:00|171.75|165.51|172.04|165.8|173.75|167.51|170.77|164.53|0
1744156500000|2025-04-08 23:55:00|171.94|165.7|169.38|163.14|172.55|166.31|169.35|163.11|0
1744156800000|2025-04-09 00:00:00|169.34|163.1|172.91|166.67|174.28|168.04|169.24|163|0
1744157100000|2025-04-09 00:05:00|172.78|166.54|175.89|169.65|176.54|170.3|172.06|165.82|0
1744157400000|2025-04-09 00:10:00|175.82|169.58|176.33|170.09|177.48|171.24|174.92|168.68|0
1744157700000|2025-04-09 00:15:00|176.36|170.12|191.04|187.14|194.53|190.63|176.33|170.09|0
1744158000000|2025-04-09 00:20:00|190.94|187.04|192.07|188.17|193.52|189.62|189.04|185.14|0
1744158300000|2025-04-09 00:25:00|192.14|188.24|192.37|188.47|193.13|189.23|191.18|187.28|0
1744158600000|2025-04-09 00:30:00|192.51|188.61|190.18|186.28|193.04|189.14|189.38|185.48|0
1744158900000|2025-04-09 00:35:00|190.32|186.42|193.31|189.41|194.75|190.85|190.32|186.42|0
1744159200000|2025-04-09 00:40:00|193.17|189.27|187.85|183.95|194.29|190.39|187.84|183.94|0
1744159500000|2025-04-09 00:45:00|187.81|183.91|191.76|187.86|192.25|188.35|186.92|183.02|0
1744159800000|2025-04-09 00:50:00|191.66|187.76|191.86|187.96|192.97|189.07|191.15|187.25|0
1744160100000|2025-04-09 00:55:00|191.79|187.89|190.98|187.08|192.56|188.66|189.98|186.08|0
1744160400000|2025-04-09 01:00:00|190.94|187.04|190.81|186.91|191.83|187.93|188.83|184.93|0
1744160700000|2025-04-09 01:05:00|190.74|186.84|189.55|185.65|191.62|187.72|188.49|184.59|0
1744161000000|2025-04-09 01:10:00|189.62|185.72|189.37|185.47|191.55|187.65|188.24|184.34|0
1744161300000|2025-04-09 01:15:00|189.44|185.54|192.88|188.98|192.99|189.09|184.19|180.29|0
1744161600000|2025-04-09 01:20:00|192.84|188.94|193.66|189.76|193.73|189.83|190.15|186.25|0
1744161900000|2025-04-09 01:25:00|193.73|189.83|193.74|189.84|196.85|192.95|191.77|187.87|0
1744162200000|2025-04-09 01:30:00|193.67|189.77|189.47|185.57|195.23|191.33|189.4|185.5|0
1744162500000|2025-04-09 01:35:00|189.54|185.64|185.12|181.37|189.61|185.71|184.53|180.78|0
1744162800000|2025-04-09 01:40:00|185.16|181.41|184.03|180.28|185.61|181.86|182.75|179|0
1744163100000|2025-04-09 01:45:00|184.14|180.39|167.82|164.07|184.74|180.99|167.14|163.39|0
1744163400000|2025-04-09 01:50:00|166.23|162.48|172.05|168.3|175.7|171.95|165.51|161.76|0
1744163700000|2025-04-09 01:55:00|171.98|168.23|169.15|165.4|177.16|173.41|168.49|164.74|0
1744164000000|2025-04-09 02:00:00|168.95|165.2|169.43|165.68|171.22|167.47|163.37|159.62|0
1744164300000|2025-04-09 02:05:00|169.4|165.65|170.42|166.67|170.87|167.12|167.18|163.43|0
1744164600000|2025-04-09 02:10:00|170.32|166.57|165.29|161.54|170.32|166.57|163.47|159.72|0
1744164900000|2025-04-09 02:15:00|165.48|161.73|164.51|160.76|166.68|162.93|161.4|157.65|0
1744165200000|2025-04-09 02:20:00|164.73|160.98|165.92|162.17|167.56|163.81|164.64|160.89|0
1744165500000|2025-04-09 02:25:00|166.05|162.3|166.18|162.43|167.68|163.93|164.23|160.48|0
1744165800000|2025-04-09 02:30:00|165.86|162.11|164.6|160.85|166.11|162.36|162.17|158.42|0
1744166100000|2025-04-09 02:35:00|164.57|160.82|164.66|160.91|165.66|161.91|160.46|156.71|0
1744166400000|2025-04-09 02:40:00|164.5|160.75|166.84|163.09|166.92|163.17|163.71|159.96|0
1744166700000|2025-04-09 02:45:00|166.89|163.14|169.29|165.54|169.39|165.64|165.33|161.58|0
1744167000000|2025-04-09 02:50:00|169.09|165.34|170.23|166.48|170.43|166.68|168.91|165.16|0
1744167300000|2025-04-09 02:55:00|170.26|166.51|174.64|170.89|176.32|172.57|170|166.25|0
1744167600000|2025-04-09 03:00:00|175.76|172.01|175.59|171.84|175.86|172.11|171.71|167.96|0
1744167900000|2025-04-09 03:05:00|175.8|172.05|172.65|168.9|175.8|172.05|172.44|168.69|0
1744168200000|2025-04-09 03:10:00|172.99|169.24|175.18|171.43|175.62|171.87|171.08|167.33|0
1744168500000|2025-04-09 03:15:00|175.05|171.3|179.38|175.63|179.45|175.7|172.83|169.08|0
1744168800000|2025-04-09 03:20:00|179.28|175.53|178.49|174.74|179.32|175.57|177.34|173.59|0
1744169100000|2025-04-09 03:25:00|178.39|174.64|180.13|176.38|181.94|178.19|178.35|174.6|0
1744169400000|2025-04-09 03:30:00|180.57|176.82|178.51|174.76|181.27|177.52|177.5|173.75|0
1744169700000|2025-04-09 03:35:00|178.58|174.83|182.71|178.96|186.12|182.37|178.52|174.77|0
1744170000000|2025-04-09 03:40:00|183.1|179.35|187.95|184.2|188.19|184.44|182.48|178.73|0
1744170300000|2025-04-09 03:45:00|187.88|184.13|185.5|181.75|187.93|184.18|183.94|180.19|0
1744170600000|2025-04-09 03:50:00|185.43|181.68|186.53|182.78|186.53|182.78|183.39|179.64|0
1744170900000|2025-04-09 03:55:00|186.67|182.92|189.47|185.72|191.7|187.95|186.67|182.92|0
1744171200000|2025-04-09 04:00:00|189.51|185.76|188.81|185.06|194.2|190.45|181.68|177.93|0
1744171500000|2025-04-09 04:05:00|188.77|185.02|193.4|189.65|193.48|189.73|185.74|181.99|0
1744171800000|2025-04-09 04:10:00|193.62|189.87|187.87|184.12|194.16|190.41|186.43|182.68|0
1744172100000|2025-04-09 04:15:00|187.94|184.19|191.03|187.28|192.08|188.33|186.18|182.43|0
1744172400000|2025-04-09 04:20:00|190.74|186.99|193.49|189.74|194.14|190.39|190.53|186.78|0
1744172700000|2025-04-09 04:25:00|193.52|189.77|203.36|198.86|204.64|200.14|193.52|189.77|0
1744173000000|2025-04-09 04:30:00|203.59|199.09|199.24|194.74|206.71|202.21|199.24|194.74|0
1744173300000|2025-04-09 04:35:00|199.2|194.7|198.82|194.32|199.2|194.7|196.23|191.73|0
1744173600000|2025-04-09 04:40:00|199.01|194.51|199.34|194.84|201.71|197.21|198.56|194.06|0
1744173900000|2025-04-09 04:45:00|199.24|194.74|191.38|186.88|199.24|194.74|189.64|185.14|0
1744174200000|2025-04-09 04:50:00|191.31|186.81|194.13|189.63|194.3|189.8|190.32|185.82|0
1744174500000|2025-04-09 04:55:00|194.1|189.6|198.04|194.29|199.07|194.57|193.6|189.1|0
1744174800000|2025-04-09 05:00:00|198.07|194.32|198.86|195.11|202.49|198.74|196.46|192.71|0
1744175100000|2025-04-09 05:05:00|198.56|194.81|197.83|194.08|203.36|199.61|197.39|193.64|0
1744175400000|2025-04-09 05:10:00|197.91|194.16|198.53|194.78|200.7|196.95|193.53|189.78|0
1744175700000|2025-04-09 05:15:00|198.6|194.85|197.03|193.28|201.49|197.74|194.22|190.47|0
1744176000000|2025-04-09 05:20:00|197.17|193.42|196.33|192.58|197.82|194.07|195.08|191.33|0
1744176300000|2025-04-09 05:25:00|196.4|192.65|198.43|194.68|198.43|194.68|194.66|190.91|0
1744176600000|2025-04-09 05:30:00|198.39|194.64|200.21|196.46|201.29|197.54|198.36|194.61|0
1744176900000|2025-04-09 05:35:00|200.36|196.61|206.7|202.95|210.17|206.42|199.18|195.43|0
1744177200000|2025-04-09 05:40:00|206.48|202.73|204.19|200.44|209.05|205.3|203.87|200.12|0
1744177500000|2025-04-09 05:45:00|204.34|200.59|200.34|196.59|206.7|202.95|200.34|196.59|0
1744177800000|2025-04-09 05:50:00|200.12|196.37|199.22|195.47|200.12|196.37|196.7|192.95|0
1744178100000|2025-04-09 05:55:00|199.04|195.29|191.47|187.72|199.73|195.98|191.47|187.72|0
1744178400000|2025-04-09 06:00:00|191.33|187.58|187.61|183.86|191.47|187.72|184.6|180.85|0
1744178700000|2025-04-09 06:05:00|187.68|183.93|184.03|180.28|189.23|185.48|182.9|179.15|0
1744179000000|2025-04-09 06:10:00|184.17|180.42|170.05|166.3|184.52|180.77|170.05|166.3|0
1744179300000|2025-04-09 06:15:00|170.01|166.26|176.26|172.51|177.17|173.42|169.18|165.43|0
1744179600000|2025-04-09 06:20:00|176.23|172.48|178.46|174.71|179.1|175.35|175.84|172.09|0
1744179900000|2025-04-09 06:25:00|178.39|174.64|186.38|182.63|186.38|182.63|177.94|174.19|0
1744180200000|2025-04-09 06:30:00|186.48|182.73|181.61|177.86|186.48|182.73|179.91|176.16|0
1744180500000|2025-04-09 06:35:00|181.65|177.9|181.38|177.63|182.72|178.97|178.35|174.6|0
1744180800000|2025-04-09 06:40:00|181.31|177.56|177.44|173.69|182.09|178.34|177.07|173.32|0
1744181100000|2025-04-09 06:45:00|177.54|173.79|179.46|175.71|179.85|176.1|175.59|171.84|0
1744181400000|2025-04-09 06:50:00|179.26|175.51|176.1|172.35|179.38|175.63|176.1|172.35|0
1744181700000|2025-04-09 06:55:00|176.17|172.42|176.75|173|178.79|175.04|173.62|169.87|0
1744182000000|2025-04-09 07:00:00|176.82|173.07|150.74|146.99|177.3|173.55|138.02|134.27|0
1744182300000|2025-04-09 07:05:00|150.25|146.5|161.22|157.47|163.72|159.97|149.82|146.07|0
1744182600000|2025-04-09 07:10:00|160.83|157.08|145.14|141.39|161.28|157.53|145.14|141.39|0
1744182900000|2025-04-09 07:15:00|144.68|140.93|146.84|143.09|148.85|145.1|143.25|139.5|0
1744183200000|2025-04-09 07:20:00|145.74|141.99|145.13|141.38|151.73|147.98|143.79|140.04|0
1744183500000|2025-04-09 07:25:00|145.37|141.62|145.04|141.29|146.28|142.53|141.95|138.2|0
1744183800000|2025-04-09 07:30:00|144.98|141.23|141.51|137.76|148.39|144.64|141.51|137.76|0
1744184100000|2025-04-09 07:35:00|141.45|137.7|139.39|135.64|142.73|138.98|138.84|135.09|0
1744184400000|2025-04-09 07:40:00|139.06|135.31|133.54|129.79|139.59|135.84|133.53|129.78|0
1744184700000|2025-04-09 07:45:00|133.68|129.93|134.9|131.15|136.73|132.98|132.93|129.18|0
1744185000000|2025-04-09 07:50:00|135.36|131.61|140.26|136.51|141.07|137.32|134.69|130.94|0
1744185300000|2025-04-09 07:55:00|140.32|136.57|138.69|134.94|140.32|136.57|135.97|132.22|0
1744185600000|2025-04-09 08:00:00|138.34|134.59|142.45|138.7|143.08|139.33|133.08|129.33|0
1744185900000|2025-04-09 08:05:00|142.39|138.64|147.62|143.87|149.11|145.36|142.27|138.52|0
1744186200000|2025-04-09 08:10:00|147.58|143.83|149.53|145.78|151.09|147.34|144.68|140.93|0
1744186500000|2025-04-09 08:15:00|149.38|145.63|144.86|141.11|149.58|145.83|144.54|140.79|0
1744186800000|2025-04-09 08:20:00|145.04|141.29|145.59|141.84|148.48|144.73|144.52|140.77|0
1744187100000|2025-04-09 08:25:00|145.5|141.75|151.19|147.44|151.19|147.44|143.04|139.29|0
1744187400000|2025-04-09 08:30:00|151.38|147.63|157.37|153.62|161.18|157.43|151.17|147.42|0
1744187700000|2025-04-09 08:35:00|157.56|153.81|151.73|147.98|157.56|153.81|148.51|144.76|0
1744188000000|2025-04-09 08:40:00|152.11|148.36|146.21|142.46|152.11|148.36|144.98|141.23|0
1744188300000|2025-04-09 08:45:00|146.26|142.51|144.17|140.42|146.85|143.1|143.06|139.31|0
1744188600000|2025-04-09 08:50:00|143.91|140.16|142.23|138.48|146.95|143.2|140.52|136.77|0
1744188900000|2025-04-09 08:55:00|141.78|138.03|138.52|134.77|142.47|138.72|137.74|133.99|0
1744189200000|2025-04-09 09:00:00|138.4|134.65|141|137.25|141.64|137.89|137.5|133.75|0
1744189500000|2025-04-09 09:05:00|141.03|137.28|139.9|136.15|142.86|139.11|139.59|135.84|0
1744189800000|2025-04-09 09:10:00|139.34|135.59|136.84|133.09|139.81|136.06|134.23|130.48|0
1744190100000|2025-04-09 09:15:00|136.61|132.86|136.61|132.86|137.88|134.13|134.61|130.86|0
1744190400000|2025-04-09 09:20:00|136.82|133.07|138.66|134.91|138.99|135.24|134.85|131.1|0
1744190700000|2025-04-09 09:25:00|138.84|135.09|138.09|134.34|141.47|137.72|137.67|133.92|0
1744191000000|2025-04-09 09:30:00|138.06|134.31|139.41|135.66|139.54|135.79|136.22|132.47|0
1744191300000|2025-04-09 09:35:00|139.38|135.63|142|138.25|142.66|138.91|138.67|134.92|0
1744191600000|2025-04-09 09:40:00|141.68|137.93|143.77|140.02|144.41|140.66|141.23|137.48|0
1744191900000|2025-04-09 09:45:00|143.73|139.98|148.51|144.76|148.54|144.79|143.64|139.89|0
1744192200000|2025-04-09 09:50:00|148.54|144.79|149.76|146.01|150.01|146.26|147.73|143.98|0
1744192500000|2025-04-09 09:55:00|149.7|145.95|144.98|141.23|149.7|145.95|144.56|140.81|0
1744192800000|2025-04-09 10:00:00|144.95|141.2|145.84|142.09|147.14|143.39|142.13|138.38|0
1744193100000|2025-04-09 10:05:00|145.87|142.12|146.39|142.64|149.27|145.52|145.87|142.12|0
1744193400000|2025-04-09 10:10:00|146.45|142.7|144.75|141|148.49|144.74|144.26|140.51|0
1744193700000|2025-04-09 10:15:00|144.66|140.91|152.2|148.45|152.2|148.45|144.36|140.61|0
1744194000000|2025-04-09 10:20:00|152.07|148.32|156.35|152.6|156.71|152.96|152.07|148.32|0
1744194300000|2025-04-09 10:25:00|156.84|153.09|152.96|149.21|156.98|153.23|151.26|147.51|0
1744194600000|2025-04-09 10:30:00|153.08|149.33|157.49|153.74|159.01|155.26|152.37|148.62|0
1744194900000|2025-04-09 10:35:00|157.58|153.83|154.07|150.32|157.59|153.84|153.69|149.94|0
1744195200000|2025-04-09 10:40:00|153.42|149.67|149.35|145.6|153.85|150.1|147.84|144.09|0
1744195500000|2025-04-09 10:45:00|149.36|145.61|144.04|140.29|149.86|146.11|142.81|139.06|0
1744195800000|2025-04-09 10:50:00|143.93|140.18|140.46|136.71|144.18|140.43|139.26|135.51|0
1744196100000|2025-04-09 10:55:00|140.57|136.82|145.71|141.96|145.71|141.96|136.59|132.84|0
1744196400000|2025-04-09 11:00:00|145.37|141.62|172.77|169.02|176.37|172.62|145.37|141.62|0
1744196700000|2025-04-09 11:05:00|172.91|169.16|172.12|168.37|176.86|173.11|164.26|160.51|0
1744197000000|2025-04-09 11:10:00|171.95|168.2|165.3|161.55|173.5|169.75|165.28|161.53|0
1744197300000|2025-04-09 11:15:00|164.86|161.11|161.1|156.6|167.71|163.96|157.21|153.46|0
1744197600000|2025-04-09 11:20:00|160.88|156.38|168.21|163.71|171.47|166.97|160.61|156.11|0
1744197900000|2025-04-09 11:25:00|168.48|163.98|167.61|163.71|169.42|164.92|164.7|160.8|0
1744198200000|2025-04-09 11:30:00|167.41|163.51|180.15|176.25|180.22|176.32|167.17|163.27|0
1744198500000|2025-04-09 11:35:00|180.12|176.22|187.39|183.49|187.61|183.71|178.74|174.84|0
1744198800000|2025-04-09 11:40:00|187.43|183.53|190.47|186.57|192.33|188.43|186.94|183.04|0
1744199100000|2025-04-09 11:45:00|190.76|186.86|176.67|172.77|192.48|188.58|170.08|166.18|0
1744199400000|2025-04-09 11:50:00|176.88|172.98|184.19|180.29|184.94|181.04|176.36|172.46|0
1744199700000|2025-04-09 11:55:00|184.23|180.33|180.6|176.7|184.23|180.33|180.25|176.35|0
1744200000000|2025-04-09 12:00:00|181.1|177.2|179.52|175.62|186.6|182.7|176.25|172.35|0
1744200300000|2025-04-09 12:05:00|179.45|175.55|180.32|176.42|184.55|180.65|179.04|175.14|0
1744200600000|2025-04-09 12:10:00|180.42|176.52|180.04|176.14|182.57|178.67|179|175.1|0
1744200900000|2025-04-09 12:15:00|180.06|176.16|182.35|178.45|183.9|180|179.44|175.54|0
1744201200000|2025-04-09 12:20:00|182.11|178.21|187.94|184.04|188.41|184.51|181.77|177.87|0
1744201500000|2025-04-09 12:25:00|188.26|184.36|186.45|182.55|189.59|185.69|184.76|180.86|0
1744201800000|2025-04-09 12:30:00|186.52|182.62|186.92|183.02|190.35|186.45|182.71|178.81|0
1744202100000|2025-04-09 12:35:00|186.74|182.84|187.18|183.28|190.46|186.56|185.92|182.02|0
1744202400000|2025-04-09 12:40:00|186.9|183|179.74|175.84|187.98|184.08|179.63|175.73|0
1744202700000|2025-04-09 12:45:00|179.67|175.77|176.28|172.38|180.01|176.11|174.78|170.88|0
1744203000000|2025-04-09 12:50:00|176.34|172.44|167.56|163.66|176.44|172.54|167.56|163.66|0
1744203300000|2025-04-09 12:55:00|167.62|163.72|169.62|165.72|170.76|166.86|160.27|156.37|0
1744203600000|2025-04-09 13:00:00|169.22|165.32|159.76|155.86|169.42|165.52|158.97|155.07|0
1744203900000|2025-04-09 13:05:00|159.43|155.53|161.03|157.13|161.19|157.29|149.93|146.03|0
1744204200000|2025-04-09 13:10:00|160.39|156.49|161.47|157.57|162.39|158.49|158.38|154.48|0
1744204500000|2025-04-09 13:15:00|161.41|157.51|154.21|150.31|162.06|158.16|153.09|149.19|0
1744204800000|2025-04-09 13:20:00|154.47|150.57|158.77|154.87|160.13|156.23|154.35|150.45|0
1744205100000|2025-04-09 13:25:00|160.51|154.27|161.66|155.42|162.28|156.04|159.17|152.93|0
1744205400000|2025-04-09 13:30:00|156.17|152.27|154.04|150.14|158.76|154.86|147.2|143.3|0
1744205700000|2025-04-09 13:35:00|153.98|150.08|145.15|141.25|160.36|156.46|144.86|140.96|0
1744206000000|2025-04-09 13:40:00|144.64|140.74|151.05|147.15|152.06|148.16|137.5|133.6|0
1744206300000|2025-04-09 13:45:00|150.9|147|149.16|145.26|157.34|153.44|148.06|144.16|0
1744206600000|2025-04-09 13:50:00|149.06|145.16|143.6|139.7|149.16|145.26|137.48|133.58|0
1744206900000|2025-04-09 13:55:00|143.51|139.61|144.63|140.73|146.1|142.2|139.84|135.94|0
1744207200000|2025-04-09 14:00:00|145.3|141.4|139.7|135.8|145.3|141.4|134.46|130.56|0
1744207500000|2025-04-09 14:05:00|139.53|135.63|150.73|146.83|152.39|148.49|139.47|135.57|0
1744207800000|2025-04-09 14:10:00|150.55|146.65|156.09|152.19|156.75|152.85|145.28|141.38|0
1744208100000|2025-04-09 14:15:00|156.19|152.29|150.55|146.65|156.19|152.29|149.25|145.35|0
1744208400000|2025-04-09 14:20:00|150.43|146.53|150|146.1|157.03|153.13|145.96|142.06|0
1744208700000|2025-04-09 14:25:00|150.3|146.4|149.84|145.94|155.18|151.28|148.88|144.98|0
1744209000000|2025-04-09 14:30:00|149.93|146.03|142.91|139.01|151.33|147.43|141.98|138.08|0
1744209300000|2025-04-09 14:35:00|143.11|139.21|150.01|146.11|151.29|147.39|142.91|139.01|0
1744209600000|2025-04-09 14:40:00|150.13|146.23|153.53|149.63|154.27|150.37|149.93|146.03|0
1744209900000|2025-04-09 14:45:00|153.34|149.44|155.56|151.66|156.03|152.13|147.62|143.72|0
1744210200000|2025-04-09 14:50:00|155.47|151.57|163.57|159.67|166.47|162.57|154.39|150.49|0
1744210500000|2025-04-09 14:55:00|163.47|159.57|168.55|164.65|169.2|165.3|161.42|157.52|0
1744210800000|2025-04-09 15:00:00|168.6|164.7|159.7|155.8|168.71|164.81|159.7|155.8|0
1744211100000|2025-04-09 15:05:00|160.59|156.69|156.76|152.86|161.03|157.13|153.25|149.35|0
1744211400000|2025-04-09 15:10:00|156.51|152.61|158.58|154.68|160.34|156.44|154.84|150.94|0
1744211700000|2025-04-09 15:15:00|158.21|154.31|152.08|148.18|158.21|154.31|149.45|145.55|0
1744212000000|2025-04-09 15:20:00|152.02|148.12|149.1|145.2|152.67|148.77|148.18|144.28|0
1744212300000|2025-04-09 15:25:00|149.02|145.12|151.86|147.96|152.12|148.22|148.58|144.68|0
1744212600000|2025-04-09 15:30:00|151.92|148.02|155.99|152.09|156.23|152.33|148.13|144.23|0
1744212900000|2025-04-09 15:35:00|156.02|152.12|159.2|155.3|159.77|155.87|153.41|149.51|0
1744213200000|2025-04-09 15:40:00|159.39|155.49|162.46|158.56|163.5|159.6|158.8|154.9|0
1744213500000|2025-04-09 15:45:00|162.4|158.5|154.12|150.22|162.4|158.5|149.8|145.9|0
1744213800000|2025-04-09 15:50:00|154.21|150.31|156.14|152.24|157.35|153.45|152.39|148.49|0
1744214100000|2025-04-09 15:55:00|156.33|152.43|159.53|155.63|161.13|157.23|155.9|152|0
1744214400000|2025-04-09 16:00:00|159.46|155.56|159.53|155.63|162.99|159.09|157.73|153.83|0
1744214700000|2025-04-09 16:05:00|159.62|155.72|153.43|149.53|160.35|156.45|153.2|149.3|0
1744215000000|2025-04-09 16:10:00|153.49|149.59|145.14|141.24|154.35|150.45|144.43|140.53|0
1744215300000|2025-04-09 16:15:00|145.11|141.21|147.14|143.24|148.26|144.36|144.32|140.42|0
1744215600000|2025-04-09 16:20:00|147.2|143.3|148.18|144.28|149.34|145.44|146.66|142.76|0
1744215900000|2025-04-09 16:25:00|148.39|144.49|149.62|145.72|150.37|146.47|145.97|142.07|0
1744216200000|2025-04-09 16:30:00|149.65|145.75|146.99|143.09|151.17|147.27|146.44|142.54|0
1744216500000|2025-04-09 16:35:00|147.11|143.21|146.54|142.64|148.94|145.04|145.05|141.15|0
1744216800000|2025-04-09 16:40:00|146.51|142.61|147.93|144.03|149.5|145.6|146.39|142.49|0
1744217100000|2025-04-09 16:45:00|147.87|143.97|144.49|140.59|149.39|145.49|144.43|140.53|0
1744217400000|2025-04-09 16:50:00|144.28|140.38|142.47|138.57|146.68|142.78|142.12|138.22|0
1744217700000|2025-04-09 16:55:00|142.39|138.49|143.07|139.17|143.42|139.52|138.98|135.08|0
1744218000000|2025-04-09 17:00:00|142.95|139.05|129.24|125.34|143.18|139.28|128.99|125.09|0
1744218300000|2025-04-09 17:05:00|129.02|125.12|137.71|133.81|137.95|134.05|128.89|124.99|0
1744218600000|2025-04-09 17:10:00|137.54|133.64|135.97|132.07|140.14|136.24|135.92|132.02|0
1744218900000|2025-04-09 17:15:00|135.94|132.04|112.57|108.67|146.06|142.16|108.9|105|0
1744219200000|2025-04-09 17:20:00|111.12|107.22|82.58|78.08|120.8|116.9|78.78|74.28|0
1744219500000|2025-04-09 17:25:00|82.81|78.31|77.07|71.82|83.33|78.83|63.39|58.14|0
1744219800000|2025-04-09 17:30:00|76.7|71.45|61.22|55.97|79.46|74.21|60.54|55.29|0
1744220100000|2025-04-09 17:35:00|61.25|56|67.74|62.49|68.28|63.03|53.23|47.98|0
1744220400000|2025-04-09 17:40:00|68.16|62.91|73|67.75|75.25|70|66.44|61.19|0
1744220700000|2025-04-09 17:45:00|72.92|67.67|67.25|62|73.27|68.02|63.42|58.17|0
1744221000000|2025-04-09 17:50:00|67.43|62.18|66.03|60.78|70.38|65.13|64.1|58.85|0
1744221300000|2025-04-09 17:55:00|64.93|59.68|58.8|53.55|68.03|62.78|58.47|53.22|0
1744221600000|2025-04-09 18:00:00|58.63|53.38|58.23|52.98|59.83|54.58|54.67|49.42|0
1744221900000|2025-04-09 18:05:00|58.24|52.99|61.74|56.49|65.51|60.26|56.52|51.27|0
1744222200000|2025-04-09 18:10:00|61.53|56.28|60.99|55.74|63.46|58.21|58.55|53.3|0
1744222500000|2025-04-09 18:15:00|61.16|55.91|60.85|55.6|62.46|57.21|56.2|50.95|0
1744222800000|2025-04-09 18:20:00|61.22|55.97|56.57|51.32|61.63|56.38|55.42|50.17|0
1744223100000|2025-04-09 18:25:00|56.59|51.34|54.47|49.22|57.05|51.8|52.81|47.56|0
1744223400000|2025-04-09 18:30:00|54.46|49.21|57.41|52.16|58.36|53.11|52.43|47.18|0
1744223700000|2025-04-09 18:35:00|57.44|52.19|54.61|49.36|57.44|52.19|53.04|47.79|0
1744224000000|2025-04-09 18:40:00|54.78|49.53|57.77|52.52|57.9|52.65|53.42|48.17|0
1744224300000|2025-04-09 18:45:00|58.03|52.78|54.88|50.38|59.57|54.32|54.31|49.06|0
1744224600000|2025-04-09 18:50:00|54.81|50.31|58.28|53.78|58.29|53.79|52.92|48.42|0
1744224900000|2025-04-09 18:55:00|58.39|53.89|61.05|56.55|61.74|57.24|57.63|53.13|0
1744225200000|2025-04-09 19:00:00|61.14|56.64|56.27|51.77|63.24|58.74|56.27|51.77|0
1744225500000|2025-04-09 19:05:00|56.39|51.89|55|50.5|57.88|53.38|54.89|50.39|0
1744225800000|2025-04-09 19:10:00|54.89|50.39|51.33|46.83|54.89|50.39|51.17|46.67|0
1744226100000|2025-04-09 19:15:00|51.41|46.91|50.21|45.71|53.08|48.58|50.01|45.51|0
1744226400000|2025-04-09 19:20:00|50.08|45.58|47.77|43.27|50.19|45.69|47.01|42.51|0
1744226700000|2025-04-09 19:25:00|47.76|43.26|46.41|41.91|48.2|43.7|45.29|40.79|0
1744227000000|2025-04-09 19:30:00|46.38|41.88|44.52|40.02|46.5|42|43.35|38.85|0
1744227300000|2025-04-09 19:35:00|44.41|39.91|45.25|40.75|47.79|43.29|44.24|39.74|0
1744227600000|2025-04-09 19:40:00|45.21|40.71|46.49|42.74|47.35|43.6|44.78|40.28|0
1744227900000|2025-04-09 19:45:00|46.26|42.51|45.05|41.3|47.67|43.92|45.05|41.3|0
1744228200000|2025-04-09 19:50:00|44.25|40.5|46.51|42.76|46.51|42.76|43.22|39.47|0
1744228500000|2025-04-09 19:55:00|45.55|41.8|48.37|44.62|49.24|45.49|45.51|41.76|0
1744228800000|2025-04-09 20:00:00|48.39|44.64|48.34|44.59|48.4|44.65|45.7|41.95|0
1744229100000|2025-04-09 20:05:00|48.39|44.64|47.94|44.19|49.76|46.01|47.29|43.54|0
1744229400000|2025-04-09 20:10:00|47.87|44.12|48.56|44.81|49.6|45.85|47.79|44.04|0
1744229700000|2025-04-09 20:15:00|48.46|44.71|48.37|44.62|48.89|45.14|47.06|43.31|0
1744230000000|2025-04-09 20:20:00|48.32|44.57|48.32|44.57|48.53|44.78|47.59|43.84|0
1744230300000|2025-04-09 20:25:00|48.3|44.55|47.98|44.23|48.31|44.56|47.51|43.76|0
1744230600000|2025-04-09 20:30:00|48.05|44.3|47.33|43.58|48.65|44.9|47.3|43.55|0
1744230900000|2025-04-09 20:35:00|47.47|43.72|47.42|43.67|47.83|44.08|47.23|43.48|0
1744231200000|2025-04-09 20:40:00|47.39|43.64|47.24|43.49|47.5|43.75|47.11|43.36|0
1744231500000|2025-04-09 20:45:00|47.25|43.5|46.96|43.21|47.42|43.67|46.91|43.16|0
1744231800000|2025-04-09 20:50:00|46.94|43.19|46.2|42.9|47.14|43.39|46.02|42.34|0
1744232100000|2025-04-09 20:55:00|47.19|41.91|47.29|42.01|47.5|42.22|47|41.72|0
1744232400000|2025-04-09 21:00:00|47.25|41.97|47.18|41.9|47.33|42.05|47.13|41.85|0
1744232700000|2025-04-09 21:05:00|47.17|41.89|47.22|41.94|47.3|42.02|47.16|41.88|0
1744233000000|2025-04-09 21:10:00|47.23|41.95|47.07|41.79|47.25|41.97|46.99|41.71|0
1744233300000|2025-04-09 21:15:00|47.11|41.83|47.03|41.75|47.11|41.83|46.99|41.71|0
1744233600000|2025-04-09 21:20:00|47.07|41.79|47.26|41.98|47.26|41.98|47.06|41.78|0
1744233900000|2025-04-09 21:25:00|47.22|41.94|47.57|42.29|47.58|42.3|47.22|41.94|0
1744234200000|2025-04-09 21:30:00|47.53|42.25|47.81|42.53|47.81|42.53|47.53|42.25|0
1744234500000|2025-04-09 21:35:00|47.83|42.55|48.15|42.87|48.23|42.95|47.82|42.54|0
1744234800000|2025-04-09 21:40:00|48.21|42.93|48.02|42.74|48.32|43.04|47.9|42.62|0
1744235100000|2025-04-09 21:45:00|47.98|42.7|48.09|42.81|48.14|42.86|47.94|42.66|0
1744235400000|2025-04-09 21:50:00|48.14|42.86|48.34|43.06|48.37|43.09|48|42.72|0
1744235700000|2025-04-09 21:55:00|48.35|43.07|48.38|43.1|48.51|43.23|48.32|43.04|0
1744236000000|2025-04-09 22:00:00|48.46|43.18|49.41|44.13|49.63|44.35|47.65|42.37|0
1744236300000|2025-04-09 22:05:00|49.36|44.08|48.89|43.61|49.45|44.17|48.79|43.51|0
1744236600000|2025-04-09 22:10:00|48.87|43.59|47.66|42.38|48.87|43.59|47.52|42.24|0
1744236900000|2025-04-09 22:15:00|47.65|42.37|47.55|42.27|47.76|42.48|47.38|42.1|0
1744237200000|2025-04-09 22:20:00|47.54|42.26|47.51|42.23|48.04|42.76|47.33|42.05|0
1744237500000|2025-04-09 22:25:00|47.42|42.14|47.1|41.82|47.53|42.25|47.05|41.77|0
1744237800000|2025-04-09 22:30:00|47.16|41.88|47.28|42|47.85|42.57|47.13|41.85|0
1744238100000|2025-04-09 22:35:00|47.26|41.98|47.27|41.99|47.57|42.29|47.21|41.93|0
1744238400000|2025-04-09 22:40:00|47.28|42|46.87|41.59|47.4|42.12|46.87|41.59|0
1744238700000|2025-04-09 22:45:00|46.88|41.6|46.99|41.71|47.56|42.28|46.76|41.48|0
1744239000000|2025-04-09 22:50:00|46.97|41.69|47.05|41.77|47.1|41.82|46.84|41.56|0
1744239300000|2025-04-09 22:55:00|47.03|41.75|46.75|41.47|47.13|41.85|46.75|41.47|0
1744239600000|2025-04-09 23:00:00|46.76|41.48|46.94|41.66|47.08|41.8|45.89|40.61|0
1744239900000|2025-04-09 23:05:00|46.95|41.67|46.8|41.52|47|41.72|46.5|41.22|0
1744240200000|2025-04-09 23:10:00|46.79|41.51|47.35|42.07|47.52|42.24|46.71|41.43|0
1744240500000|2025-04-09 23:15:00|47.28|42|46.92|41.64|47.33|42.05|46.73|41.45|0
1744240800000|2025-04-09 23:20:00|46.89|41.61|47.35|42.07|47.46|42.18|46.84|41.56|0
1744241100000|2025-04-09 23:25:00|47.29|42.01|47.19|41.91|47.34|42.06|46.92|41.64|0
1744241400000|2025-04-09 23:30:00|47.11|41.83|46.95|41.67|47.2|41.92|46.74|41.46|0
1744241700000|2025-04-09 23:35:00|46.94|41.66|47.03|41.75|47.06|41.78|46.74|41.46|0
1744242000000|2025-04-09 23:40:00|47.04|41.76|46.92|41.64|47.16|41.88|46.9|41.62|0
1744242300000|2025-04-09 23:45:00|46.87|41.59|47.28|42|47.4|42.12|46.69|41.41|0
1744242600000|2025-04-09 23:50:00|47.25|41.97|47.24|41.96|47.66|42.38|47.12|41.84|0
1744242900000|2025-04-09 23:55:00|47.22|41.94|47.17|41.89|47.49|42.21|46.85|41.57|0
1744243200000|2025-04-10 00:00:00|47.34|42.06|47.17|41.89|47.83|42.55|46.85|41.57|0
1744243500000|2025-04-10 00:05:00|47.1|41.82|48.01|42.73|48.06|42.78|47.1|41.82|0
1744243800000|2025-04-10 00:10:00|47.96|42.68|47.84|42.56|48.3|43.02|47.73|42.45|0
1744244100000|2025-04-10 00:15:00|47.79|42.51|46.74|43.44|47.8|43.75|46.02|42.18|0
1744244400000|2025-04-10 00:20:00|46.66|43.36|47.05|43.75|47.14|43.84|46.53|43.23|0
1744244700000|2025-04-10 00:25:00|47.07|43.77|47.69|44.39|47.86|44.56|47.02|43.72|0
1744245000000|2025-04-10 00:30:00|47.6|44.3|48.12|44.82|48.26|44.96|47.57|44.27|0
1744245300000|2025-04-10 00:35:00|48.11|44.81|48.17|45.47|49.32|46.14|48.1|44.8|0
1744245600000|2025-04-10 00:40:00|48.22|45.52|49.17|46.47|49.79|47.09|48|45.3|0
1744245900000|2025-04-10 00:45:00|49.14|46.44|49.44|46.74|49.58|46.88|48.79|46.09|0
1744246200000|2025-04-10 00:50:00|49.49|46.79|48.3|45.6|49.55|46.85|48.16|45.46|0
1744246500000|2025-04-10 00:55:00|48.31|45.61|47.66|44.96|48.35|45.65|47.66|44.96|0
1744246800000|2025-04-10 01:00:00|47.96|45.26|48.35|45.65|48.35|45.65|46.65|43.95|0
1744247100000|2025-04-10 01:05:00|48.36|45.66|48.81|46.11|48.98|46.28|48.09|45.39|0
1744247400000|2025-04-10 01:10:00|48.84|46.14|50.68|47.98|50.68|47.98|48.38|45.68|0
1744247700000|2025-04-10 01:15:00|50.66|47.96|49.95|47.25|50.66|47.96|49.64|46.94|0
1744248000000|2025-04-10 01:20:00|49.9|47.2|50.78|48.08|50.96|48.26|49.7|47|0
1744248300000|2025-04-10 01:25:00|50.81|48.11|52.45|49.75|52.84|50.14|50.76|48.06|0
1744248600000|2025-04-10 01:30:00|52.44|49.74|52.44|50.19|53.03|50.33|52.01|49.31|0
1744248900000|2025-04-10 01:35:00|52.36|50.11|52.54|50.29|52.74|50.49|51.83|49.58|0
1744249200000|2025-04-10 01:40:00|52.59|50.34|52.24|49.99|52.88|50.63|52.02|49.77|0
1744249500000|2025-04-10 01:45:00|52.27|50.02|52|49.75|52.71|50.46|51.82|49.57|0
1744249800000|2025-04-10 01:50:00|51.95|49.7|51.44|49.19|52.13|49.88|51.36|49.11|0
1744250100000|2025-04-10 01:55:00|51.41|49.16|51.35|49.1|51.62|49.37|51.18|48.93|0
1744250400000|2025-04-10 02:00:00|51.38|49.13|51.5|49.25|51.87|49.62|51.22|48.97|0
1744250700000|2025-04-10 02:05:00|51.49|49.24|51.75|49.5|52.21|49.96|51.49|49.24|0
1744251000000|2025-04-10 02:10:00|51.73|49.48|51.39|49.14|51.81|49.56|51.31|49.06|0
1744251300000|2025-04-10 02:15:00|51.32|49.07|50.46|48.21|51.35|49.1|50.46|48.21|0
1744251600000|2025-04-10 02:20:00|50.42|48.17|50.52|48.27|50.55|48.3|50.23|47.98|0
1744251900000|2025-04-10 02:25:00|50.5|48.25|51.04|48.79|51.27|49.02|50.48|48.23|0
1744252200000|2025-04-10 02:30:00|50.93|48.68|51.61|49.36|51.72|49.47|50.88|48.63|0
1744252500000|2025-04-10 02:35:00|51.54|49.29|51.16|48.91|51.65|49.4|50.99|48.74|0
1744252800000|2025-04-10 02:40:00|51.19|48.94|51.67|49.42|51.75|49.5|50.99|48.74|0
1744253100000|2025-04-10 02:45:00|51.55|49.3|51.44|49.19|52.04|49.79|51.29|49.04|0
1744253400000|2025-04-10 02:50:00|51.56|49.31|51.58|49.33|51.69|49.44|51.4|49.15|0
1744253700000|2025-04-10 02:55:00|51.63|49.38|52.27|50.02|52.38|50.13|51.49|49.24|0
1744254000000|2025-04-10 03:00:00|52.3|50.05|53.16|50.91|53.23|50.98|52.18|49.93|0
1744254300000|2025-04-10 03:05:00|53.18|50.93|52.69|50.44|53.24|50.99|52.5|50.25|0
1744254600000|2025-04-10 03:10:00|52.74|50.49|52.93|50.68|53.36|51.11|51.98|49.73|0
1744254900000|2025-04-10 03:15:00|52.95|50.7|54.07|51.82|54.16|51.91|52.93|50.68|0
1744255200000|2025-04-10 03:20:00|54.06|51.81|55.09|52.84|55.28|53.03|53.71|51.46|0
1744255500000|2025-04-10 03:25:00|55.08|52.83|55.19|52.94|55.29|53.04|54.68|52.43|0
1744255800000|2025-04-10 03:30:00|55.16|52.91|55.3|53.05|55.51|53.26|54.72|52.47|0
1744256100000|2025-04-10 03:35:00|55.24|52.99|55.9|53.65|56.23|53.98|55.1|52.85|0
1744256400000|2025-04-10 03:40:00|55.82|53.57|56.36|54.11|57.12|54.87|55.66|53.41|0
1744256700000|2025-04-10 03:45:00|56.31|54.06|55.78|53.53|56.43|54.18|55.65|53.4|0
1744257000000|2025-04-10 03:50:00|55.74|53.49|55.37|53.12|55.95|53.7|55.12|52.87|0
1744257300000|2025-04-10 03:55:00|55.41|53.16|55.34|53.09|55.8|53.55|55.21|52.96|0
1744257600000|2025-04-10 04:00:00|55.4|53.15|56.01|53.76|56.38|54.13|55.16|52.91|0
1744257900000|2025-04-10 04:05:00|56.02|53.77|56.31|54.06|56.43|54.18|55.92|53.67|0
1744258200000|2025-04-10 04:10:00|56.29|54.04|56.45|54.2|57.17|54.92|56.14|53.89|0
1744258500000|2025-04-10 04:15:00|56.43|54.18|55.75|53.5|56.47|54.22|55.75|53.5|0
1744258800000|2025-04-10 04:20:00|55.7|53.45|55.46|53.21|55.81|53.56|55.38|53.13|0
1744259100000|2025-04-10 04:25:00|55.44|53.19|56.17|53.92|56.42|54.17|55.35|53.1|0
1744259400000|2025-04-10 04:30:00|56.11|53.86|56|53.75|56.37|54.12|55.95|53.7|0
1744259700000|2025-04-10 04:35:00|55.99|53.74|55.64|53.54|56.07|53.82|55.38|53.28|0
1744260000000|2025-04-10 04:40:00|55.65|53.55|55.53|53.43|55.71|53.61|55.18|53.08|0
1744260300000|2025-04-10 04:45:00|55.52|53.42|54.84|52.74|55.82|53.72|54.8|52.7|0
1744260600000|2025-04-10 04:50:00|54.85|52.75|54.87|52.77|55.14|53.04|54.8|52.7|0
1744260900000|2025-04-10 04:55:00|54.89|52.79|55.2|53.1|55.27|53.17|54.78|52.68|0
1744261200000|2025-04-10 05:00:00|55.23|53.13|55.31|53.21|55.88|53.78|55.15|53.05|0
1744261500000|2025-04-10 05:05:00|55.28|53.18|56.22|54.12|56.34|54.24|55.15|53.05|0
1744261800000|2025-04-10 05:10:00|56.19|54.09|56.12|54.02|56.44|54.34|55.86|53.76|0
1744262100000|2025-04-10 05:15:00|56.18|54.08|55.24|53.14|56.36|54.26|55.21|53.11|0
1744262400000|2025-04-10 05:20:00|55.18|53.08|55.09|52.99|55.5|53.4|54.96|52.86|0
1744262700000|2025-04-10 05:25:00|55.12|53.02|54.88|52.78|55.19|53.09|54.57|52.47|0
1744263000000|2025-04-10 05:30:00|54.87|52.77|54.9|52.8|54.92|52.82|54.5|52.4|0
1744263300000|2025-04-10 05:35:00|54.92|52.82|55.19|53.09|55.44|53.34|54.72|52.62|0
1744263600000|2025-04-10 05:40:00|55.16|53.06|55.1|53|55.17|53.07|54.65|52.55|0
1744263900000|2025-04-10 05:45:00|55.12|53.02|54.4|52.3|55.14|53.04|54.34|52.24|0
1744264200000|2025-04-10 05:50:00|54.43|52.33|52.67|50.57|54.47|52.37|52.67|50.57|0
1744264500000|2025-04-10 05:55:00|52.54|50.44|52.27|50.17|52.72|50.62|52.19|50.09|0
1744264800000|2025-04-10 06:00:00|52.28|50.18|52.72|50.62|52.78|50.68|51.71|49.61|0
1744265100000|2025-04-10 06:05:00|52.76|50.66|52.88|50.78|53.05|50.95|52.44|50.34|0
1744265400000|2025-04-10 06:10:00|52.9|50.8|53.18|51.08|53.28|51.18|52.4|50.3|0
1744265700000|2025-04-10 06:15:00|53.16|51.06|53.31|51.21|53.55|51.45|52.81|50.71|0
1744266000000|2025-04-10 06:20:00|53.34|51.24|52.43|50.33|54.18|52.08|52.41|50.31|0
1744266300000|2025-04-10 06:25:00|52.4|50.3|52.97|50.87|53.29|51.19|52.24|50.14|0
1744266600000|2025-04-10 06:30:00|52.95|50.85|52.35|50.25|53.2|51.1|51.98|49.88|0
1744266900000|2025-04-10 06:35:00|52.38|50.28|52.39|50.29|52.49|50.39|52.19|50.09|0
1744267200000|2025-04-10 06:40:00|52.34|50.24|53.59|51.49|53.71|51.61|52.34|50.24|0
1744267500000|2025-04-10 06:45:00|53.56|51.46|54.45|52.35|54.8|52.7|52.86|50.76|0
1744267800000|2025-04-10 06:50:00|54.46|52.36|53.22|51.12|54.82|52.72|53.13|51.03|0
1744268100000|2025-04-10 06:55:00|53.26|51.16|52.84|50.74|53.47|51.37|52.48|50.38|0
1744268400000|2025-04-10 07:00:00|52.65|50.55|51.63|49.53|53.24|51.14|51.47|49.37|0
1744268700000|2025-04-10 07:05:00|51.84|49.74|52.03|49.78|52.25|50.11|51.48|49.23|0
1744269000000|2025-04-10 07:10:00|51.85|49.6|52.26|49.56|52.31|49.61|50.32|47.62|0
1744269300000|2025-04-10 07:15:00|52.29|49.59|53.67|50.97|53.89|51.19|52.11|49.41|0
1744269600000|2025-04-10 07:20:00|53.63|50.93|54.46|51.76|54.65|51.95|53.63|50.93|0
1744269900000|2025-04-10 07:25:00|54.47|51.77|55.22|52.52|55.45|52.75|53.44|50.74|0
1744270200000|2025-04-10 07:30:00|55.21|52.51|58.92|56.22|59.15|56.45|54.95|52.25|0
1744270500000|2025-04-10 07:35:00|58.87|56.17|62.06|59.36|62.23|59.53|58.63|55.93|0
1744270800000|2025-04-10 07:40:00|62.02|59.32|64.48|61.78|65.51|62.81|61.3|58.6|0
1744271100000|2025-04-10 07:45:00|64.49|61.79|58.34|55.64|64.7|62|58.34|55.64|0
1744271400000|2025-04-10 07:50:00|58.46|55.76|57.3|55.05|59.03|56.53|57.21|54.96|0
1744271700000|2025-04-10 07:55:00|57.33|55.08|60.72|58.47|60.87|58.62|57.33|55.08|0
1744272000000|2025-04-10 08:00:00|60.6|58.35|60.61|58.36|61.48|59.23|59.91|57.66|0
1744272300000|2025-04-10 08:05:00|60.58|58.33|60.53|58.28|61.03|58.78|59.31|57.06|0
1744272600000|2025-04-10 08:10:00|60.56|58.31|61.25|59|61.7|59.45|59.95|57.7|0
1744272900000|2025-04-10 08:15:00|61.2|58.95|61.77|59.52|62.27|60.02|61.07|58.82|0
1744273200000|2025-04-10 08:20:00|61.78|59.53|63.9|61.65|63.9|61.65|61.54|59.29|0
1744273500000|2025-04-10 08:25:00|63.91|61.66|62.68|60.43|64.05|61.8|62.32|60.07|0
1744273800000|2025-04-10 08:30:00|62.73|60.48|66.63|64.38|67.83|65.58|62.64|60.39|0
1744274100000|2025-04-10 08:35:00|66.44|64.19|69.76|67.51|70.83|68.58|65.71|63.46|0
1744274400000|2025-04-10 08:40:00|69.81|67.56|66.66|64.41|69.81|67.56|66.36|64.11|0
1744274700000|2025-04-10 08:45:00|66.63|64.38|65.93|63.68|66.66|64.41|65.1|62.85|0
1744275000000|2025-04-10 08:50:00|65.99|63.74|67.15|64.9|67.3|65.05|65.61|63.36|0
1744275300000|2025-04-10 08:55:00|67.08|64.83|67.83|65.58|68.6|66.35|66.89|64.64|0
1744275600000|2025-04-10 09:00:00|67.79|65.54|68.8|66.55|70.26|68.01|67.27|65.02|0
1744275900000|2025-04-10 09:05:00|68.83|66.58|69.15|66.9|69.71|67.46|68.12|65.87|0
1744276200000|2025-04-10 09:10:00|69.12|66.87|66.73|64.48|69.51|67.26|66.53|64.28|0
1744276500000|2025-04-10 09:15:00|66.68|64.43|66.72|64.47|67.22|64.97|66.27|64.02|0
1744276800000|2025-04-10 09:20:00|66.65|64.4|64.68|62.58|66.89|64.64|64.58|62.48|0
1744277100000|2025-04-10 09:25:00|64.67|62.57|66.7|64.75|67.06|65.11|64.47|62.37|0
1744277400000|2025-04-10 09:30:00|66.75|64.8|64.43|62.48|66.91|64.96|64.37|62.42|0
1744277700000|2025-04-10 09:35:00|64.37|62.42|64.86|62.91|65|63.05|63.39|61.44|0
1744278000000|2025-04-10 09:40:00|64.92|62.97|66.52|64.57|66.91|64.96|64.57|62.62|0
1744278300000|2025-04-10 09:45:00|66.57|64.62|65.91|63.96|66.95|65|65.91|63.96|0
1744278600000|2025-04-10 09:50:00|65.74|63.79|63.13|61.18|66.05|64.1|62.74|60.79|0
1744278900000|2025-04-10 09:55:00|63.1|61.15|64.42|62.47|64.67|62.72|63.01|61.06|0
1744279200000|2025-04-10 10:00:00|64.46|62.51|63.16|61.21|64.87|62.92|62.88|60.93|0
1744279500000|2025-04-10 10:05:00|63|61.05|61.71|59.76|63.61|61.66|61.15|59.2|0
1744279800000|2025-04-10 10:10:00|61.69|59.74|59|57.05|62.21|60.26|59|57.05|0
1744280100000|2025-04-10 10:15:00|59.02|57.07|57.89|55.94|59.94|57.99|57.8|55.85|0
1744280400000|2025-04-10 10:20:00|57.99|56.04|60.05|58.1|60.13|58.18|57.94|55.99|0
1744280700000|2025-04-10 10:25:00|60.04|58.09|59.35|57.4|60.43|58.48|59.32|57.37|0
1744281000000|2025-04-10 10:30:00|59.41|57.46|58.48|56.53|59.54|57.59|57.48|55.53|0
1744281300000|2025-04-10 10:35:00|58.46|56.51|57.44|55.49|59.95|58|56.29|54.34|0
1744281600000|2025-04-10 10:40:00|57.5|55.55|58.7|56.75|59.05|57.1|57.19|55.24|0
1744281900000|2025-04-10 10:45:00|58.75|56.8|59.87|57.92|59.87|57.92|58.66|56.71|0
1744282200000|2025-04-10 10:50:00|59.88|57.93|61.88|59.93|61.96|60.01|59.48|57.53|0
1744282500000|2025-04-10 10:55:00|61.85|59.9|61.77|59.82|61.96|60.01|61.13|59.18|0
1744282800000|2025-04-10 11:00:00|61.8|59.85|60.44|58.49|61.8|59.85|59.95|58|0
1744283100000|2025-04-10 11:05:00|60.46|58.51|61.84|59.89|61.87|59.92|60.28|58.33|0
1744283400000|2025-04-10 11:10:00|61.89|59.94|63.01|61.06|63.07|61.12|61.23|59.28|0
1744283700000|2025-04-10 11:15:00|62.95|61|62.4|60.45|63.37|61.42|62.32|60.37|0
1744284000000|2025-04-10 11:20:00|62.43|60.48|61.34|59.39|62.73|60.78|61.27|59.32|0
1744284300000|2025-04-10 11:25:00|61.66|59.71|62.18|60.23|62.44|60.49|60.95|59|0
1744284600000|2025-04-10 11:30:00|62.25|60.3|60.12|58.17|62.46|60.51|59.91|57.96|0
1744284900000|2025-04-10 11:35:00|60.15|58.2|59.93|57.98|60.23|58.28|58.98|57.03|0
1744285200000|2025-04-10 11:40:00|59.98|58.03|60.81|58.86|60.88|58.93|59.82|57.87|0
1744285500000|2025-04-10 11:45:00|60.63|58.68|60.38|58.43|61.1|59.15|60.16|58.21|0
1744285800000|2025-04-10 11:50:00|60.34|58.39|60.92|58.97|61.11|59.16|60.03|58.08|0
1744286100000|2025-04-10 11:55:00|60.89|58.94|60.26|58.31|61.18|59.23|60.02|58.07|0
1744286400000|2025-04-10 12:00:00|60.33|58.38|61.85|59.9|62.16|60.21|60.2|58.25|0
1744286700000|2025-04-10 12:05:00|61.83|59.88|62.92|60.97|63.8|61.85|61.67|59.72|0
1744287000000|2025-04-10 12:10:00|62.88|60.93|62.65|60.7|63.64|61.69|62.35|60.4|0
1744287300000|2025-04-10 12:15:00|62.68|60.73|62.26|60.31|63.03|61.08|61.41|59.46|0
1744287600000|2025-04-10 12:20:00|62.23|60.28|64.59|62.64|64.73|62.78|62.09|60.14|0
1744287900000|2025-04-10 12:25:00|64.69|62.74|63.54|61.59|64.96|63.01|63.14|61.19|0
1744288200000|2025-04-10 12:30:00|63.63|61.68|58.7|56.75|64.34|62.39|57.07|55.12|0
1744288500000|2025-04-10 12:35:00|58.64|56.69|61.71|59.76|62.76|60.81|58.13|56.18|0
1744288800000|2025-04-10 12:40:00|61.61|59.66|63.47|61.52|64.69|62.74|61.57|59.62|0
1744289100000|2025-04-10 12:45:00|63.73|61.78|65.05|63.1|65.33|63.38|63.34|61.39|0
1744289400000|2025-04-10 12:50:00|65.16|63.21|63.99|62.04|66.37|64.42|63.52|61.57|0
1744289700000|2025-04-10 12:55:00|63.87|61.92|63.18|61.23|64.2|62.25|63.02|61.07|0
1744290000000|2025-04-10 13:00:00|62.93|60.98|63.52|61.57|63.85|61.9|62.52|60.57|0
1744290300000|2025-04-10 13:05:00|63.41|61.46|61.8|59.85|63.62|61.67|60.33|58.38|0
1744290600000|2025-04-10 13:10:00|61.87|59.92|63.13|61.18|63.7|61.75|61.24|59.29|0
1744290900000|2025-04-10 13:15:00|63.52|61.57|60.6|58.65|63.66|61.71|60.33|58.38|0
1744291200000|2025-04-10 13:20:00|60.12|58.17|58.9|56.95|60.25|58.3|58.63|56.68|0
1744291500000|2025-04-10 13:25:00|59.6|56.48|62.89|59.77|63.32|60.2|59.36|56.24|0
1744291800000|2025-04-10 13:30:00|63.29|61.34|61.73|59.78|64.03|62.08|59.58|57.63|0
1744292100000|2025-04-10 13:35:00|61.79|59.84|61.76|59.81|63.92|61.97|59.44|57.49|0
1744292400000|2025-04-10 13:40:00|61.38|59.43|64.91|62.96|66.33|64.38|61.38|59.43|0
1744292700000|2025-04-10 13:45:00|64.71|62.76|61.31|59.36|65.04|63.09|60.73|58.78|0
1744293000000|2025-04-10 13:50:00|61.19|59.24|63.32|61.37|64.32|62.37|60.08|58.13|0
1744293300000|2025-04-10 13:55:00|63.53|61.58|65.92|63.97|66.13|64.18|62.98|61.03|0
1744293600000|2025-04-10 14:00:00|66.01|64.06|68.67|66.72|70.35|68.4|64.75|62.8|0
1744293900000|2025-04-10 14:05:00|68.58|66.63|68.01|66.06|69.73|67.78|65.42|63.47|0
1744294200000|2025-04-10 14:10:00|68.04|66.09|71.62|69.67|73.51|71.56|68.02|66.07|0
1744294500000|2025-04-10 14:15:00|71.5|69.55|72.27|70.32|72.45|70.5|69.91|67.96|0
1744294800000|2025-04-10 14:20:00|72.4|70.45|68.25|66.3|73.25|71.3|68.07|66.12|0
1744295100000|2025-04-10 14:25:00|68.34|66.39|71.49|69.54|71.49|69.54|67.2|65.25|0
1744295400000|2025-04-10 14:30:00|71.23|69.28|67.89|65.94|71.23|69.28|67.57|65.62|0
1744295700000|2025-04-10 14:35:00|67.91|65.96|67.89|65.94|68.66|66.71|66.25|64.3|0
1744296000000|2025-04-10 14:40:00|67.91|65.96|69.61|67.66|70.13|68.18|66.09|64.14|0
1744296300000|2025-04-10 14:45:00|69.56|67.61|72.79|70.84|73.64|71.69|69.33|67.38|0
1744296600000|2025-04-10 14:50:00|72.95|71|72.38|70.43|74.58|72.63|71.41|69.46|0
1744296900000|2025-04-10 14:55:00|72.22|70.27|76.66|74.71|76.76|74.81|71.59|69.64|0
1744297200000|2025-04-10 15:00:00|76.55|74.6|76.41|74.46|77.47|75.52|75.58|73.63|0
1744297500000|2025-04-10 15:05:00|76.54|74.59|72.39|70.44|77.09|75.14|72.18|70.23|0
1744297800000|2025-04-10 15:10:00|72.43|70.48|75.02|73.07|75.83|73.88|72.09|70.14|0
1744298100000|2025-04-10 15:15:00|75.07|73.12|77.8|75.85|77.95|76|75.07|73.12|0
1744298400000|2025-04-10 15:20:00|77.83|75.88|79.95|78|80.59|78.64|77.76|75.81|0
1744298700000|2025-04-10 15:25:00|80.07|78.12|81.93|79.98|81.96|80.01|79.32|77.37|0
1744299000000|2025-04-10 15:30:00|81.85|79.9|84.68|82.73|86.74|84.79|81.43|79.48|0
1744299300000|2025-04-10 15:35:00|84.58|82.63|88.8|86.85|89.02|87.07|84.58|82.63|0
1744299600000|2025-04-10 15:40:00|88.66|86.71|90.79|88.84|90.93|88.98|86.31|84.36|0
1744299900000|2025-04-10 15:45:00|91.12|89.17|93.21|91.26|93.29|91.34|88.51|86.56|0
1744300200000|2025-04-10 15:50:00|93.14|91.19|93.86|91.91|98.08|96.13|92.94|90.99|0
1744300500000|2025-04-10 15:55:00|93.7|91.75|101.77|99.82|103.61|101.66|93.06|91.11|0
1744300800000|2025-04-10 16:00:00|102.32|100.37|109.35|107.4|109.35|107.4|99.6|97.65|0
1744301100000|2025-04-10 16:05:00|109.61|107.66|107.23|105.28|112.65|110.7|105.25|103.3|0
1744301400000|2025-04-10 16:10:00|107.42|105.47|112.34|110.39|112.91|110.96|105.25|103.3|0
1744301700000|2025-04-10 16:15:00|112.76|110.81|119.75|117.8|120.99|119.04|112.53|110.58|0
1744302000000|2025-04-10 16:20:00|120|118.05|127.42|124.12|133.89|131.94|120|118.05|0
1744302300000|2025-04-10 16:25:00|127.3|124|132.51|129.51|137.25|134.25|126.97|123.67|0
1744302600000|2025-04-10 16:30:00|132.77|129.77|110.46|107.46|132.82|129.82|110.19|107.19|0
1744302900000|2025-04-10 16:35:00|110.6|107.6|106.78|103.78|113.75|110.75|105.13|102.13|0
1744303200000|2025-04-10 16:40:00|106.71|103.71|110.94|107.94|113.62|110.62|106.53|103.53|0
1744303500000|2025-04-10 16:45:00|110.98|107.98|107.46|104.46|117.58|114.58|106.99|103.99|0
1744303800000|2025-04-10 16:50:00|107.28|104.28|111.8|108.8|113.05|110.05|105.07|102.07|0
1744304100000|2025-04-10 16:55:00|111.61|108.61|107.04|104.04|112.52|109.52|105.85|102.85|0
1744304400000|2025-04-10 17:00:00|107.03|104.03|101.4|98.4|107.78|104.78|95.56|92.56|0
1744304700000|2025-04-10 17:05:00|101.49|98.49|112.63|109.63|112.91|109.91|101.49|98.49|0
1744305000000|2025-04-10 17:10:00|112.79|109.79|126.68|123.68|127.73|124.73|112.07|109.07|0
1744305300000|2025-04-10 17:15:00|125.83|122.83|123.19|120.79|128.65|125.65|122.41|119.41|0
1744305600000|2025-04-10 17:20:00|123.51|121.11|120.06|117.66|129.15|126.75|119.72|117.32|0
1744305900000|2025-04-10 17:25:00|120.31|117.91|109.92|107.52|120.72|118.32|109.43|107.03|0
1744306200000|2025-04-10 17:30:00|110.01|107.61|109.73|107.33|111.28|108.88|105.48|103.08|0
1744306500000|2025-04-10 17:35:00|109.59|107.19|107.64|105.24|109.94|107.54|102.75|100.35|0
1744306800000|2025-04-10 17:40:00|107.73|105.33|99.27|96.87|108.17|105.77|99.27|96.87|0
1744307100000|2025-04-10 17:45:00|99.24|96.84|98.02|95.62|99.95|97.55|92.49|90.09|0
1744307400000|2025-04-10 17:50:00|97.83|95.43|95.17|92.77|100.91|98.51|93.44|91.04|0
1744307700000|2025-04-10 17:55:00|95.08|92.68|93.92|91.52|95.15|92.75|91.54|89.14|0
1744308000000|2025-04-10 18:00:00|93.9|91.5|85.28|82.88|95.85|93.45|84.76|82.36|0
1744308300000|2025-04-10 18:05:00|85.25|82.85|96.03|93.63|96.03|93.63|83.92|81.52|0
1744308600000|2025-04-10 18:10:00|96.07|93.67|102.03|99.63|102.07|99.67|94.34|91.94|0
1744308900000|2025-04-10 18:15:00|102.09|99.69|96.09|93.69|102.92|100.52|94.88|92.48|0
1744309200000|2025-04-10 18:20:00|95.77|93.37|87.52|85.12|95.84|93.44|85.72|83.32|0
1744309500000|2025-04-10 18:25:00|87.57|85.17|80.94|78.54|88.91|86.51|80.53|78.13|0
1744309800000|2025-04-10 18:30:00|81.37|78.97|82.48|80.08|82.56|80.16|78.44|76.04|0
1744310100000|2025-04-10 18:35:00|82.59|80.19|82.8|80.4|85.68|83.28|81.3|78.9|0
1744310400000|2025-04-10 18:40:00|82.95|80.55|78.1|75.7|83.55|81.15|77.68|75.28|0
1744310700000|2025-04-10 18:45:00|78.08|75.68|83.24|80.84|84.88|82.48|78.08|75.68|0
1744311000000|2025-04-10 18:50:00|83.18|80.78|86.3|83.9|86.69|84.29|80.29|77.89|0
1744311300000|2025-04-10 18:55:00|86.28|83.88|84.69|82.29|88.73|86.33|82.41|80.01|0
1744311600000|2025-04-10 19:00:00|84.77|82.37|80.07|77.67|86.28|83.88|78.26|75.86|0
1744311900000|2025-04-10 19:05:00|80.06|77.66|90.5|88.1|90.58|88.18|78.92|76.52|0
1744312200000|2025-04-10 19:10:00|90.62|88.22|88.94|86.54|91.74|89.34|87.43|85.03|0
1744312500000|2025-04-10 19:15:00|88.96|86.56|85.33|82.93|90.77|88.37|85.22|82.82|0
1744312800000|2025-04-10 19:20:00|85.14|82.74|89.42|87.02|89.62|87.22|82.62|80.22|0
1744313100000|2025-04-10 19:25:00|89.39|86.99|97.28|94.88|97.36|94.96|86.9|84.5|0
1744313400000|2025-04-10 19:30:00|97.4|95|95.3|92.9|97.66|95.26|90.76|88.36|0
1744313700000|2025-04-10 19:35:00|95.32|92.92|101.39|98.99|101.62|99.22|94.21|91.81|0
1744314000000|2025-04-10 19:40:00|101.09|98.69|110.12|107.72|110.71|108.31|100.13|97.73|0
1744314300000|2025-04-10 19:45:00|109.89|107.49|103.89|101.49|109.89|107.49|102.64|100.24|0
1744314600000|2025-04-10 19:50:00|104.29|101.89|92.35|89.95|104.29|101.89|91.51|89.11|0
1744314900000|2025-04-10 19:55:00|93.63|91.23|88.54|86.14|96.86|94.46|86.93|84.53|0
1744315200000|2025-04-10 20:00:00|89.49|87.09|83.33|80.93|89.56|87.16|82.37|79.97|0
1744315500000|2025-04-10 20:05:00|83.41|81.01|83.23|80.83|85.17|82.77|82.84|80.44|0
1744315800000|2025-04-10 20:10:00|83.31|80.91|83.47|81.07|84.12|81.72|81.51|79.11|0
1744316100000|2025-04-10 20:15:00|83.7|81.3|85.79|83.39|86.31|83.91|82.38|79.98|0
1744316400000|2025-04-10 20:20:00|85.87|83.47|86.92|84.52|87.38|84.98|85.87|83.47|0
1744316700000|2025-04-10 20:25:00|86.96|84.56|87.82|85.42|87.85|85.45|86.78|84.38|0
1744317000000|2025-04-10 20:30:00|87.9|85.5|88.57|86.17|88.98|86.58|87.57|85.17|0
1744317300000|2025-04-10 20:35:00|88.61|86.21|90.2|87.8|90.5|88.1|88.61|86.21|0
1744317600000|2025-04-10 20:40:00|90.16|87.76|91.18|88.78|91.43|89.03|90|87.6|0
1744317900000|2025-04-10 20:45:00|91.2|88.8|89.3|86.9|91.36|88.96|89.15|86.75|0
1744318200000|2025-04-10 20:50:00|89.22|86.82|87.74|85.34|89.34|86.94|87.74|85.34|0
1744318500000|2025-04-10 20:55:00|88.46|84.62|88.63|84.79|89.05|85.21|88.46|84.62|0
1744318800000|2025-04-10 21:00:00|88.66|84.82|88.65|84.81|88.74|84.9|88.4|84.56|0
1744319100000|2025-04-10 21:05:00|88.68|84.84|88.78|84.94|88.86|85.02|88.66|84.82|0
1744319400000|2025-04-10 21:10:00|88.76|84.92|88.75|84.91|88.78|84.94|88.74|84.9|0
1744319700000|2025-04-10 21:15:00|88.77|84.93|88.67|84.83|88.77|84.93|88.65|84.81|0
1744320000000|2025-04-10 21:20:00|88.68|84.84|88.82|84.98|88.82|84.98|88.67|84.83|0
1744320300000|2025-04-10 21:25:00|88.68|84.84|88.83|84.99|88.89|85.05|88.68|84.84|0
1744320600000|2025-04-10 21:30:00|88.79|84.95|88.94|85.1|88.94|85.1|88.79|84.95|0
1744320900000|2025-04-10 21:35:00|88.96|85.12|89.15|85.31|89.17|85.33|88.91|85.07|0
1744321200000|2025-04-10 21:40:00|89.16|85.32|89.12|85.28|89.35|85.51|89.12|85.28|0
1744321500000|2025-04-10 21:45:00|89.16|85.32|89.32|85.48|89.32|85.48|89.15|85.31|0
1744321800000|2025-04-10 21:50:00|89.36|85.52|89.25|85.41|89.39|85.55|89.25|85.41|0
1744322100000|2025-04-10 21:55:00|89.27|85.43|89.46|85.62|89.61|85.77|89.25|85.41|0
1744322400000|2025-04-10 22:00:00|88.84|85|87.52|83.68|89.51|85.67|87.23|83.39|0
1744322700000|2025-04-10 22:05:00|87.5|83.66|86.75|82.91|87.5|83.66|86.5|82.66|0
1744323000000|2025-04-10 22:10:00|86.73|82.89|86.84|83|87.1|83.26|86.15|82.31|0
1744323300000|2025-04-10 22:15:00|86.92|83.08|87.3|83.46|87.42|83.58|86.34|82.5|0
1744323600000|2025-04-10 22:20:00|87.42|83.58|87.38|83.54|87.75|83.91|87.15|83.31|0
1744323900000|2025-04-10 22:25:00|87.34|83.5|87.35|83.51|87.77|83.93|86.75|82.91|0
1744324200000|2025-04-10 22:30:00|87.29|83.45|86.24|82.4|87.29|83.45|85.78|81.94|0
1744324500000|2025-04-10 22:35:00|86.13|82.29|85.45|81.61|86.37|82.53|85.35|81.51|0
1744324800000|2025-04-10 22:40:00|85.39|81.55|85.12|81.28|85.56|81.72|84.93|81.09|0
1744325100000|2025-04-10 22:45:00|85.27|81.43|86.15|82.31|86.24|82.4|84.47|80.63|0
1744325400000|2025-04-10 22:50:00|86.19|82.35|86.49|82.65|86.71|82.87|86.15|82.31|0
1744325700000|2025-04-10 22:55:00|86.51|82.67|87.24|83.4|87.32|83.48|86.35|82.51|0
1744326000000|2025-04-10 23:00:00|87.2|83.36|87.8|83.96|88.59|84.75|87.18|83.34|0
1744326300000|2025-04-10 23:05:00|87.88|84.04|87.56|83.72|87.96|84.12|86.77|82.93|0
1744326600000|2025-04-10 23:10:00|87.48|83.64|89.73|85.89|90.03|86.19|87.48|83.64|0
1744326900000|2025-04-10 23:15:00|89.67|85.83|90.08|86.24|90.58|86.74|89.67|85.83|0
1744327200000|2025-04-10 23:20:00|90.12|86.28|92.9|89.06|92.96|89.12|89.93|86.09|0
1744327500000|2025-04-10 23:25:00|92.67|88.83|91.28|87.44|92.79|88.95|90.75|86.91|0
1744327800000|2025-04-10 23:30:00|91.24|87.4|90.5|86.66|91.86|88.02|90.26|86.42|0
1744328100000|2025-04-10 23:35:00|90.54|86.7|91.77|87.93|91.94|88.1|90.44|86.6|0
1744328400000|2025-04-10 23:40:00|91.75|87.91|90.82|86.98|91.88|88.04|90.75|86.91|0
1744328700000|2025-04-10 23:45:00|90.86|87.02|92.68|88.84|92.68|88.84|90.75|86.91|0
1744329000000|2025-04-10 23:50:00|92.72|88.88|94.29|90.45|94.67|90.83|92.27|88.43|0
1744329300000|2025-04-10 23:55:00|94.42|90.58|93.1|89.26|94.77|90.93|91.75|87.91|0
1744329600000|2025-04-11 00:00:00|93.12|89.28|95.96|92.12|97.54|93.7|92.63|88.79|0
1744329900000|2025-04-11 00:05:00|96.22|92.38|97|93.16|97.84|94|96|92.16|0
1744330200000|2025-04-11 00:10:00|97.04|93.2|95.99|92.15|97.04|93.2|94.86|91.02|0
1744330500000|2025-04-11 00:15:00|95.97|92.13|108|105.6|108.24|105.84|95.97|92.13|0
1744330800000|2025-04-11 00:20:00|107.91|105.51|105.78|103.38|108.44|106.04|104.91|102.51|0
1744331100000|2025-04-11 00:25:00|105.92|103.52|109.31|106.91|109.42|107.02|105.26|102.86|0
1744331400000|2025-04-11 00:30:00|109.63|107.23|107.41|105.01|110.07|107.67|106.99|104.59|0
1744331700000|2025-04-11 00:35:00|107.39|104.99|108.98|106.58|110.19|107.79|104.48|102.08|0
1744332000000|2025-04-11 00:40:00|108.71|106.31|113.7|111.3|114.49|112.09|106.8|104.4|0
1744332300000|2025-04-11 00:45:00|113.37|110.97|113.68|110.68|117.87|115.47|112.68|109.68|0
1744332600000|2025-04-11 00:50:00|113.73|110.73|113.94|110.94|115.32|112.32|113.41|110.41|0
1744332900000|2025-04-11 00:55:00|113.97|110.97|112.65|109.65|115.94|112.94|112.17|109.17|0
1744333200000|2025-04-11 01:00:00|112.72|109.72|111.25|108.25|114.35|111.35|110.66|107.66|0
1744333500000|2025-04-11 01:05:00|111.46|108.46|110.03|107.03|112.81|109.81|108.82|105.82|0
1744333800000|2025-04-11 01:10:00|110.14|107.14|106.69|103.69|110.4|107.4|106.24|103.24|0
1744334100000|2025-04-11 01:15:00|106.75|103.75|104.15|101.15|107.59|104.59|103.79|100.79|0
1744334400000|2025-04-11 01:20:00|104.06|101.06|106.05|103.05|107.09|104.09|103.99|100.99|0
1744334700000|2025-04-11 01:25:00|106.1|103.1|105.6|102.6|106.61|103.61|103.83|100.83|0
1744335000000|2025-04-11 01:30:00|105.53|102.53|106.78|103.78|107.52|104.52|103.98|100.98|0
1744335300000|2025-04-11 01:35:00|106.65|103.65|105.25|102.25|108.58|105.58|103.86|100.86|0
1744335600000|2025-04-11 01:40:00|105.16|102.16|105.25|102.25|105.67|102.67|103.94|100.94|0
1744335900000|2025-04-11 01:45:00|105.2|102.2|102.14|99.14|105.58|102.58|100.55|97.55|0
1744336200000|2025-04-11 01:50:00|102.22|99.22|100.67|97.67|102.78|99.78|99.75|96.75|0
1744336500000|2025-04-11 01:55:00|100.76|97.76|99.15|96.15|102.31|99.31|93.66|90.66|0
1744336800000|2025-04-11 02:00:00|99.24|96.24|103.05|100.05|103.19|100.19|99.22|96.22|0
1744337100000|2025-04-11 02:05:00|103.01|100.01|102.95|99.95|104.65|101.65|102.79|99.79|0
1744337400000|2025-04-11 02:10:00|102.87|99.87|103.31|100.31|103.92|100.92|101.24|98.24|0
1744337700000|2025-04-11 02:15:00|103.07|100.07|102.31|99.31|106.33|103.33|101.87|98.87|0
1744338000000|2025-04-11 02:20:00|102.37|99.37|100.67|97.67|102.37|99.37|99.74|96.74|0
1744338300000|2025-04-11 02:25:00|100.71|97.71|97.43|94.43|100.78|97.78|94.75|91.75|0
1744338600000|2025-04-11 02:30:00|97.53|94.53|95.51|92.51|97.64|94.64|94.38|91.38|0
1744338900000|2025-04-11 02:35:00|95.49|92.49|95.06|92.06|97.01|94.01|94.81|91.81|0
1744339200000|2025-04-11 02:40:00|95.02|92.02|97|94|97.36|94.36|94.89|91.89|0
1744339500000|2025-04-11 02:45:00|96.98|93.98|96.57|93.57|97.43|94.43|96.5|93.5|0
1744339800000|2025-04-11 02:50:00|96.65|93.65|96.72|93.72|96.94|93.94|94.9|91.9|0
1744340100000|2025-04-11 02:55:00|96.74|93.74|98.67|95.67|98.9|95.9|96.74|93.74|0
1744340400000|2025-04-11 03:00:00|98.58|95.58|96.76|93.76|98.58|95.58|95.89|92.89|0
1744340700000|2025-04-11 03:05:00|96.7|93.7|96.71|93.71|96.79|93.79|95.16|92.16|0
1744341000000|2025-04-11 03:10:00|96.77|93.77|94.27|91.27|97.02|94.02|94.04|91.04|0
1744341300000|2025-04-11 03:15:00|94.37|91.37|94.06|91.06|95.29|92.29|93.34|90.34|0
1744341600000|2025-04-11 03:20:00|94.19|91.19|89.3|86.3|95.23|92.23|86.83|83.83|0
1744341900000|2025-04-11 03:25:00|89.28|86.28|88.42|85.42|89.38|86.38|88|85|0
1744342200000|2025-04-11 03:30:00|88.3|85.3|90.14|87.14|90.75|87.75|87.52|84.52|0
1744342500000|2025-04-11 03:35:00|90.22|87.22|90.58|87.58|91.51|88.51|90.17|87.17|0
1744342800000|2025-04-11 03:40:00|90.42|87.42|89.7|86.7|91.63|88.63|89.04|86.04|0
1744343100000|2025-04-11 03:45:00|89.94|86.94|90.53|87.53|91.85|88.85|89.77|86.77|0
1744343400000|2025-04-11 03:50:00|90.55|87.55|88.55|85.55|91.57|88.57|88.55|85.55|0
1744343700000|2025-04-11 03:55:00|88.57|85.57|90.61|87.61|90.62|87.62|88.57|85.57|0
1744344000000|2025-04-11 04:00:00|90.53|87.53|89.15|86.15|90.53|87.53|88.75|85.75|0
1744344300000|2025-04-11 04:05:00|89.07|86.07|87.56|84.56|89.09|86.09|86.6|83.6|0
1744344600000|2025-04-11 04:10:00|87.52|84.52|87.1|84.1|87.67|84.67|86.93|83.93|0
1744344900000|2025-04-11 04:15:00|87.14|84.14|86.76|83.76|87.48|84.48|86.5|83.5|0
1744345200000|2025-04-11 04:20:00|86.83|83.83|86.8|83.8|87.98|84.98|86.02|83.02|0
1744345500000|2025-04-11 04:25:00|86.78|83.78|87.88|84.88|88.37|85.37|86.69|83.69|0
1744345800000|2025-04-11 04:30:00|87.74|84.74|87.43|84.43|88.48|85.48|87.24|84.24|0
1744346100000|2025-04-11 04:35:00|87.37|84.37|88.03|85.03|88.23|85.23|87.06|84.06|0
1744346400000|2025-04-11 04:40:00|87.94|84.94|86.48|83.48|88.35|85.35|86.38|83.38|0
1744346700000|2025-04-11 04:45:00|86.46|83.46|88.3|85.3|88.39|85.39|86.4|83.4|0
1744347000000|2025-04-11 04:50:00|88.28|85.28|90.21|87.21|90.37|87.37|88.24|85.24|0
1744347300000|2025-04-11 04:55:00|90.13|87.13|88.62|85.62|90.13|87.13|88.59|85.59|0
1744347600000|2025-04-11 05:00:00|88.54|85.54|89.79|86.79|89.88|86.88|88.18|85.18|0
1744347900000|2025-04-11 05:05:00|89.75|86.75|90.91|87.91|91.41|88.41|89.71|86.71|0
1744348200000|2025-04-11 05:10:00|90.87|87.87|87.75|84.75|90.87|87.87|87.54|84.54|0
1744348500000|2025-04-11 05:15:00|87.71|84.71|87.49|84.49|88.09|85.09|86.05|83.05|0
1744348800000|2025-04-11 05:20:00|87.51|84.51|86.44|84.19|87.65|84.65|85.94|83.29|0
1744349100000|2025-04-11 05:25:00|86.1|83.85|83.36|81.11|86.35|84.1|83.06|80.81|0
1744349400000|2025-04-11 05:30:00|83.05|80.8|81.41|79.16|83.05|80.8|80.42|78.17|0
1744349700000|2025-04-11 05:35:00|81.46|79.21|81.36|79.11|81.98|79.73|80.98|78.73|0
1744350000000|2025-04-11 05:40:00|81.34|79.09|80.78|78.53|81.56|79.31|80.2|77.95|0
1744350300000|2025-04-11 05:45:00|80.76|78.51|81.99|79.74|82.06|79.81|79.63|77.38|0
1744350600000|2025-04-11 05:50:00|81.87|79.62|78.57|76.32|81.95|79.7|78.54|76.29|0
1744350900000|2025-04-11 05:55:00|78.52|76.27|76.42|74.17|78.52|76.27|75.58|73.33|0
1744351200000|2025-04-11 06:00:00|76.41|74.16|74.44|72.19|76.41|74.16|73.09|70.84|0
1744351500000|2025-04-11 06:05:00|74.5|72.25|73.07|70.82|74.54|72.29|72.32|70.07|0
1744351800000|2025-04-11 06:10:00|72.57|70.32|74.34|72.09|74.59|72.34|71.52|69.27|0
1744352100000|2025-04-11 06:15:00|74.27|72.02|73.83|71.58|74.68|72.43|72.62|70.37|0
1744352400000|2025-04-11 06:20:00|73.81|71.56|75.51|73.26|75.66|73.41|73.33|71.08|0
1744352700000|2025-04-11 06:25:00|75.58|73.33|74.18|71.93|75.58|73.33|73.34|71.09|0
1744353000000|2025-04-11 06:30:00|74.34|72.09|75.92|73.67|76.14|73.89|74.25|72|0
1744353300000|2025-04-11 06:35:00|75.9|73.65|77.99|75.74|78.14|75.89|75.52|73.27|0
1744353600000|2025-04-11 06:40:00|78.04|75.79|76.7|74.45|78.05|75.8|75.69|73.44|0
1744353900000|2025-04-11 06:45:00|76.65|74.4|76.72|74.47|76.83|74.58|74.99|72.74|0
1744354200000|2025-04-11 06:50:00|76.74|74.49|78.32|76.07|78.88|76.63|76.72|74.47|0
1744354500000|2025-04-11 06:55:00|78.1|75.85|77.91|75.66|78.21|75.96|76.34|74.09|0
1744354800000|2025-04-11 07:00:00|78.03|75.78|79.91|77.66|80.02|77.77|77.57|75.32|0
1744355100000|2025-04-11 07:05:00|79.95|77.7|84.33|82.08|84.33|82.08|79.95|77.7|0
1744355400000|2025-04-11 07:10:00|84.25|82|81.35|79.1|84.42|82.17|80.22|77.97|0
1744355700000|2025-04-11 07:15:00|81.31|79.06|82.46|80.21|82.73|80.48|81.11|78.86|0
1744356000000|2025-04-11 07:20:00|82.5|80.25|79.7|77.45|82.63|80.38|79.42|77.17|0
1744356300000|2025-04-11 07:25:00|79.61|77.36|83.41|81.16|83.63|81.38|79.41|77.16|0
1744356600000|2025-04-11 07:30:00|83.43|81.18|79.03|76.78|83.43|81.18|78.97|76.72|0
1744356900000|2025-04-11 07:35:00|78.99|76.74|79.76|77.51|79.81|77.56|76.71|74.46|0
1744357200000|2025-04-11 07:40:00|79.8|77.55|79.48|77.23|80.26|78.01|77.79|75.54|0
1744357500000|2025-04-11 07:45:00|79.55|77.3|80.51|78.26|80.88|78.63|78.75|76.5|0
1744357800000|2025-04-11 07:50:00|80.53|78.28|80.28|78.03|81.7|79.45|79.91|77.66|0
1744358100000|2025-04-11 07:55:00|79.99|77.74|84.5|82.25|84.6|82.35|79.85|77.6|0
1744358400000|2025-04-11 08:00:00|84.56|82.31|88.03|85.33|90.65|88.4|83.98|81.73|0
1744358700000|2025-04-11 08:05:00|87.65|84.95|83.65|80.95|87.85|85.15|82.48|79.78|0
1744359000000|2025-04-11 08:10:00|83.78|81.08|83.83|81.13|84.86|82.16|82.87|80.17|0
1744359300000|2025-04-11 08:15:00|83.86|81.16|88.24|85.54|88.28|85.58|83.7|81|0
1744359600000|2025-04-11 08:20:00|88.52|85.82|93.37|90.67|93.53|90.83|88.52|85.82|0
1744359900000|2025-04-11 08:25:00|93.49|90.79|92.85|90.15|93.8|91.1|90.48|87.78|0
1744360200000|2025-04-11 08:30:00|92.77|90.07|95.57|92.87|95.57|92.87|91.53|88.83|0
1744360500000|2025-04-11 08:35:00|96.03|93.33|96.67|93.97|98.28|95.58|95.48|92.78|0
1744360800000|2025-04-11 08:40:00|95.99|93.29|98.82|96.12|100.74|98.04|95.95|93.25|0
1744361100000|2025-04-11 08:45:00|98.8|96.1|97.62|94.92|98.8|96.1|96.79|94.09|0
1744361400000|2025-04-11 08:50:00|98.05|95.35|98.6|95.9|98.96|96.26|96.67|93.97|0
1744361700000|2025-04-11 08:55:00|98.5|95.8|97.05|94.35|99.71|97.01|96.35|93.65|0
1744362000000|2025-04-11 09:00:00|97.12|94.42|96.86|94.16|98.1|95.4|94.85|92.15|0
1744362300000|2025-04-11 09:05:00|96.82|94.12|97.75|95.05|97.83|95.13|95.7|93|0
1744362600000|2025-04-11 09:10:00|97.71|95.01|95.83|93.13|99.3|96.6|95.71|93.01|0
1744362900000|2025-04-11 09:15:00|95.66|92.96|96.63|93.93|96.67|93.97|93.1|90.4|0
1744363200000|2025-04-11 09:20:00|96.59|93.89|96.3|93.6|97.89|95.19|96.22|93.52|0
1744363500000|2025-04-11 09:25:00|96.26|93.56|96.3|93.6|97.64|94.94|95.1|92.4|0
1744363800000|2025-04-11 09:30:00|96.21|93.51|95.17|92.47|97.08|94.38|94.5|91.8|0
1744364100000|2025-04-11 09:35:00|95.23|92.53|93.32|90.62|95.43|92.73|92.43|89.73|0
1744364400000|2025-04-11 09:40:00|93.36|90.66|90.52|87.82|93.44|90.74|90.44|87.74|0
1744364700000|2025-04-11 09:45:00|90.44|87.74|92.01|89.31|92.01|89.31|88.98|86.28|0
1744365000000|2025-04-11 09:50:00|92.07|89.37|86.81|84.11|92.37|89.67|86.65|83.95|0
1744365300000|2025-04-11 09:55:00|86.73|84.03|83.69|80.99|87.3|84.6|83.41|80.71|0
1744365600000|2025-04-11 10:00:00|83.59|80.89|83.81|81.11|84.91|82.21|82.14|79.44|0
1744365900000|2025-04-11 10:05:00|83.79|81.09|85.41|82.71|85.98|83.28|83.79|81.09|0
1744366200000|2025-04-11 10:10:00|85.39|82.69|85.01|82.31|86.74|84.04|84.5|81.8|0
1744366500000|2025-04-11 10:15:00|85.11|82.41|84.89|82.19|86.21|83.51|84.69|81.99|0
1744366800000|2025-04-11 10:20:00|84.91|82.21|82.36|79.66|85.19|82.49|82.27|79.57|0
1744367100000|2025-04-11 10:25:00|82.62|79.92|82.49|79.79|84.28|81.58|81.14|78.44|0
1744367400000|2025-04-11 10:30:00|82.53|79.83|81.71|79.01|83.65|80.95|81.71|79.01|0
1744367700000|2025-04-11 10:35:00|81.82|79.12|82.68|79.98|82.99|80.29|80.18|77.48|0
1744368000000|2025-04-11 10:40:00|82.64|79.94|83.99|81.29|84.09|81.39|82.35|79.65|0
1744368300000|2025-04-11 10:45:00|84.1|81.4|83.98|81.28|84.83|82.13|82.63|79.93|0
1744368600000|2025-04-11 10:50:00|84.1|81.4|82.94|80.24|86.36|83.66|82.49|79.79|0
1744368900000|2025-04-11 10:55:00|82.76|80.06|83.68|81.2|84.35|81.88|81.77|79.07|0
1744369200000|2025-04-11 11:00:00|83.64|81.16|83.46|80.99|84.73|82.26|82.24|79.77|0
1744369500000|2025-04-11 11:05:00|83.31|80.84|82.46|79.99|84.26|81.78|82.36|79.88|0
1744369800000|2025-04-11 11:10:00|82.54|80.06|85.41|82.94|85.41|82.94|81.89|79.41|0
1744370100000|2025-04-11 11:15:00|85.49|83.01|89.23|86.75|89.29|86.81|85.16|82.68|0
1744370400000|2025-04-11 11:20:00|89.25|86.77|89.11|86.63|90.7|88.22|88.06|85.59|0
1744370700000|2025-04-11 11:25:00|89.01|86.54|89.05|86.57|89.98|87.5|87.77|85.29|0
1744371000000|2025-04-11 11:30:00|89.01|86.53|88.97|86.49|90.26|87.79|88.45|85.98|0
1744371300000|2025-04-11 11:35:00|88.99|86.51|91.61|89.13|92.13|89.65|88.78|86.3|0
1744371600000|2025-04-11 11:40:00|91.63|89.15|90.15|87.68|92.09|89.61|89.67|87.19|0
1744371900000|2025-04-11 11:45:00|90.17|87.7|92.63|90.15|92.63|90.15|89.62|87.15|0
1744372200000|2025-04-11 11:50:00|92.65|90.17|92.17|89.69|94.11|91.63|91.68|89.21|0
1744372500000|2025-04-11 11:55:00|92.05|89.57|88.13|85.65|92.15|89.67|86.32|83.84|0
1744372800000|2025-04-11 12:00:00|87.97|85.5|87.48|85|89.62|87.14|86.77|84.3|0
1744373100000|2025-04-11 12:05:00|87.44|84.97|88.46|85.98|88.98|86.51|86.47|84|0
1744373400000|2025-04-11 12:10:00|88.4|85.93|87.79|85.32|89.37|86.9|87.65|85.18|0
1744373700000|2025-04-11 12:15:00|87.77|85.29|87.71|85.24|88.48|86|86.67|84.19|0
1744374000000|2025-04-11 12:20:00|87.75|85.28|89.09|86.61|89.14|86.66|86.35|83.88|0
1744374300000|2025-04-11 12:25:00|89.11|86.63|86.42|83.95|89.18|86.71|86.24|83.77|0
1744374600000|2025-04-11 12:30:00|86.52|84.04|82.17|79.7|86.93|84.45|82.17|79.7|0
1744374900000|2025-04-11 12:35:00|82.01|79.53|83.62|81.15|84.12|81.65|81.06|78.59|0
1744375200000|2025-04-11 12:40:00|83.87|81.39|86.15|83.67|86.32|83.85|83.5|81.03|0
1744375500000|2025-04-11 12:45:00|86.19|83.71|87.82|85.34|88.69|86.21|85.79|83.31|0
1744375800000|2025-04-11 12:50:00|87.93|85.46|88.37|85.89|89.59|87.12|87.11|84.63|0
1744376100000|2025-04-11 12:55:00|88.35|85.87|91.37|88.9|91.69|89.21|88.31|85.83|0
1744376400000|2025-04-11 13:00:00|91.31|88.84|89.91|87.43|91.8|89.33|89.31|86.83|0
1744376700000|2025-04-11 13:05:00|89.87|87.39|95.88|93.4|95.98|93.51|89.06|86.58|0
1744377000000|2025-04-11 13:10:00|96.06|93.59|99.43|96.95|101.79|99.32|95.65|93.17|0
1744377300000|2025-04-11 13:15:00|99.55|97.08|98.21|95.73|100.18|97.7|97.81|95.34|0
1744377600000|2025-04-11 13:20:00|98.29|95.82|94.33|91.85|98.61|96.13|93.98|91.51|0
1744377900000|2025-04-11 13:25:00|94.66|92.18|96.28|92.32|96.95|92.99|94.57|90.61|0
1744378200000|2025-04-11 13:30:00|94.24|91.76|97.9|95.43|100.75|98.27|92.71|90.24|0
1744378500000|2025-04-11 13:35:00|97.77|95.3|93.16|90.68|101.18|98.71|92.38|89.91|0
1744378800000|2025-04-11 13:40:00|93.14|90.66|91.42|88.95|99.6|97.13|90.62|88.14|0
1744379100000|2025-04-11 13:45:00|91.18|88.71|86.63|84.15|91.54|89.07|85.42|82.94|0
1744379400000|2025-04-11 13:50:00|86.86|84.38|84.96|82.48|89.82|87.34|84.26|81.78|0
1744379700000|2025-04-11 13:55:00|85|82.52|88.67|86.19|88.67|86.19|85|82.52|0
1744380000000|2025-04-11 14:00:00|88.81|86.33|90.81|88.33|95.5|93.03|74.45|71.97|0
1744380300000|2025-04-11 14:05:00|90.63|88.15|85.77|83.29|90.99|88.52|83.17|80.69|0
1744380600000|2025-04-11 14:10:00|85.55|83.08|88.83|86.36|92.59|90.11|84.53|82.05|0
1744380900000|2025-04-11 14:15:00|88.99|86.52|95.94|93.46|95.94|93.46|86|83.53|0
1744381200000|2025-04-11 14:20:00|95.79|93.31|101.84|99.36|105.09|102.61|95.44|92.97|0
1744381500000|2025-04-11 14:25:00|101.69|99.21|104.07|101.59|105.01|102.53|99.98|97.5|0
1744381800000|2025-04-11 14:30:00|104.11|101.64|96.06|93.58|105.04|102.57|95.34|92.87|0
1744382100000|2025-04-11 14:35:00|96.08|93.6|93.96|91.49|96.54|94.07|93.64|91.17|0
1744382400000|2025-04-11 14:40:00|94.02|91.55|91.84|89.37|96.43|93.95|91.84|89.37|0
1744382700000|2025-04-11 14:45:00|92.24|89.77|91.46|88.99|92.24|89.77|89.64|87.17|0
1744383000000|2025-04-11 14:50:00|91.44|88.97|95.91|93.44|97.31|94.84|91.44|88.97|0
1744383300000|2025-04-11 14:55:00|96.04|93.56|99.95|97.47|100.28|97.8|95.26|92.79|0
1744383600000|2025-04-11 15:00:00|99.8|97.32|101.24|98.77|101.44|98.97|90.75|88.27|0
1744383900000|2025-04-11 15:05:00|101.11|98.64|100.9|98.43|104.06|101.58|100.04|97.57|0
1744384200000|2025-04-11 15:10:00|101.07|98.6|104.18|101.7|104.78|102.3|99.78|97.3|0
1744384500000|2025-04-11 15:15:00|104.05|101.57|104.81|102.34|106.51|104.03|102.82|100.35|0
1744384800000|2025-04-11 15:20:00|104.83|102.36|104.18|101.71|105.58|103.1|101.64|99.16|0
1744385100000|2025-04-11 15:25:00|104.16|101.69|99.8|97.33|104.38|101.9|99.18|96.71|0
1744385400000|2025-04-11 15:30:00|100.31|97.83|97.52|95.05|101.35|98.88|97.21|94.73|0
1744385700000|2025-04-11 15:35:00|97.44|94.96|92.12|89.65|98.84|96.37|92.1|89.63|0
1744386000000|2025-04-11 15:40:00|91.61|89.14|92.58|90.11|95.44|92.97|91.53|89.06|0
1744386300000|2025-04-11 15:45:00|92.85|90.37|91.44|88.97|93.43|90.95|90.64|88.16|0
1744386600000|2025-04-11 15:50:00|91.56|89.08|91.39|88.92|93.46|90.99|90.72|88.24|0
1744386900000|2025-04-11 15:55:00|91.14|88.67|88.99|86.52|91.59|89.12|88.73|86.26|0
1744387200000|2025-04-11 16:00:00|88.97|86.5|89.02|86.54|90.5|88.02|88.41|85.94|0
1744387500000|2025-04-11 16:05:00|89.04|86.56|88.06|85.59|89.11|86.64|85.93|83.45|0
1744387800000|2025-04-11 16:10:00|88.16|85.68|85.14|82.67|88.16|85.68|84.54|82.06|0
1744388100000|2025-04-11 16:15:00|85.33|82.86|83.76|81.28|85.87|83.39|83.59|81.12|0
1744388400000|2025-04-11 16:20:00|83.79|81.32|84.94|82.47|85.02|82.54|83.4|80.92|0
1744388700000|2025-04-11 16:25:00|84.98|82.5|85.27|82.79|87.31|84.84|84.03|81.55|0
1744389000000|2025-04-11 16:30:00|85.31|82.83|79.6|77.13|85.31|82.83|78.58|76.1|0
1744389300000|2025-04-11 16:35:00|79.73|77.25|75.5|73.03|79.73|77.25|74.16|71.69|0
1744389600000|2025-04-11 16:40:00|75.42|72.94|73.75|71.28|76.05|73.58|73.52|71.04|0
1744389900000|2025-04-11 16:45:00|73.67|71.2|72.21|69.73|75.23|72.75|71.97|69.5|0
1744390200000|2025-04-11 16:50:00|72.1|69.62|73.3|70.83|73.57|71.09|71.84|69.36|0
1744390500000|2025-04-11 16:55:00|73.17|70.69|73.75|71.28|74.28|71.8|72.18|69.7|0
1744390800000|2025-04-11 17:00:00|73.72|71.24|73.46|70.99|75.65|73.18|72.16|69.68|0
1744391100000|2025-04-11 17:05:00|73.41|70.94|74.65|72.18|75.41|72.94|72.04|69.57|0
1744391400000|2025-04-11 17:10:00|74.71|72.23|76.32|73.84|76.95|74.48|74.58|72.11|0
1744391700000|2025-04-11 17:15:00|76.09|73.61|79.92|77.44|80.53|78.06|75.34|72.86|0
1744392000000|2025-04-11 17:20:00|79.75|77.28|79.65|77.17|80.76|78.28|76.92|74.45|0
1744392300000|2025-04-11 17:25:00|79.82|77.35|81.75|79.28|82.08|79.6|79.82|77.35|0
1744392600000|2025-04-11 17:30:00|81.64|79.17|81.56|79.08|83.76|81.29|80.25|77.78|0
1744392900000|2025-04-11 17:35:00|81.58|79.1|75.35|72.87|82.7|80.22|75.29|72.82|0
1744393200000|2025-04-11 17:40:00|75.24|72.77|70.28|67.81|75.43|72.96|69.24|66.76|0
1744393500000|2025-04-11 17:45:00|70.25|67.77|70.73|68.25|73.37|70.9|70.12|67.64|0
1744393800000|2025-04-11 17:50:00|71.16|68.68|69.12|66.64|71.76|69.29|68.21|65.74|0
1744394100000|2025-04-11 17:55:00|69.1|66.63|71.74|69.27|72.16|69.69|69.1|66.63|0
1744394400000|2025-04-11 18:00:00|71.87|69.4|71.7|69.22|73.38|70.91|71.09|68.62|0
1744394700000|2025-04-11 18:05:00|71.65|69.18|74.21|71.74|74.49|72.02|71.62|69.14|0
1744395000000|2025-04-11 18:10:00|74.36|71.89|74.09|71.62|75.45|72.97|72.91|70.44|0
1744395300000|2025-04-11 18:15:00|74.06|71.58|75.5|73.03|75.99|73.52|73.17|70.7|0
1744395600000|2025-04-11 18:20:00|75.59|73.11|74.85|72.37|76.91|74.43|74.59|72.12|0
1744395900000|2025-04-11 18:25:00|74.88|72.41|74.55|72.08|76.65|74.18|74.38|71.9|0
1744396200000|2025-04-11 18:30:00|74.34|71.87|74.79|72.31|75.13|72.65|73.66|71.19|0
1744396500000|2025-04-11 18:35:00|74.87|72.4|74.16|71.69|75.59|73.12|72.85|70.37|0
1744396800000|2025-04-11 18:40:00|74.2|71.72|73.08|70.6|74.2|71.72|72.42|69.94|0
1744397100000|2025-04-11 18:45:00|73.11|70.64|71.78|69.3|73.33|70.86|70.96|68.49|0
1744397400000|2025-04-11 18:50:00|71.65|69.17|71.87|69.4|75.21|72.73|70.93|68.45|0
1744397700000|2025-04-11 18:55:00|71.77|69.3|73.86|71.39|74.06|71.59|71.41|68.93|0
1744398000000|2025-04-11 19:00:00|73.88|71.4|70.21|67.74|73.91|71.44|69.52|67.04|0
1744398300000|2025-04-11 19:05:00|70.22|67.75|69.08|66.6|71.69|69.22|69.08|66.6|0
1744398600000|2025-04-11 19:10:00|69.17|66.7|68.59|66.12|69.98|67.5|68.25|65.77|0
1744398900000|2025-04-11 19:15:00|68.54|66.07|68.69|66.21|70.49|68.02|68.33|65.86|0
1744399200000|2025-04-11 19:20:00|68.72|66.24|67.08|64.6|69.19|66.72|66.75|64.28|0
1744399500000|2025-04-11 19:25:00|67.06|64.59|67.2|64.73|67.94|65.47|66.16|63.68|0
1744399800000|2025-04-11 19:30:00|67.31|64.84|65.88|63.41|68.33|65.85|65.56|63.08|0
1744400100000|2025-04-11 19:35:00|65.8|63.33|66.5|64.03|67.88|65.4|65.8|63.33|0
1744400400000|2025-04-11 19:40:00|66.52|64.04|65.32|62.84|66.84|64.37|65.29|62.81|0
1744400700000|2025-04-11 19:45:00|65.27|62.8|66.32|63.85|67.07|64.59|65.27|62.8|0
1744401000000|2025-04-11 19:50:00|66.42|63.94|66.42|63.95|67.84|65.36|65.48|63.01|0
1744401300000|2025-04-11 19:55:00|66|63.52|68.62|66.14|69.09|66.62|66|63.52|0
1744401600000|2025-04-11 20:00:00|68.49|66.01|67.24|64.77|68.85|66.37|67.07|64.6|0
1744401900000|2025-04-11 20:05:00|67.27|64.8|67.08|64.61|67.6|65.13|66.98|64.51|0
1744402200000|2025-04-11 20:10:00|67.2|64.72|66.65|64.17|67.51|65.03|66.53|64.05|0
1744589700000|2025-04-14 00:15:00|57.97|55.87|57.99|55.89|58.05|55.95|57.86|55.76|0
1744590000000|2025-04-14 00:20:00|58.03|55.93|58.96|56.86|59.08|56.98|57.82|55.72|0
1744590300000|2025-04-14 00:25:00|58.99|56.89|58.9|56.8|59.46|57.36|58.55|56.45|0
1744590600000|2025-04-14 00:30:00|58.95|56.85|58.29|56.19|58.96|56.86|58.05|55.95|0
1744590900000|2025-04-14 00:35:00|58.34|56.24|58.06|55.96|58.78|56.68|58.01|55.91|0
1744591200000|2025-04-14 00:40:00|58.09|55.99|58.63|56.53|59.09|56.99|58.01|55.91|0
1744591500000|2025-04-14 00:45:00|58.66|56.56|59.07|56.97|59.14|57.04|58.61|56.51|0
1744591800000|2025-04-14 00:50:00|59.09|56.99|59.74|57.64|59.77|57.67|58.96|56.86|0
1744592100000|2025-04-14 00:55:00|59.71|57.61|59.75|57.65|60.22|58.12|59.71|57.61|0
1744592400000|2025-04-14 01:00:00|59.81|57.71|59.03|56.93|60.17|58.07|58.91|56.81|0
1744592700000|2025-04-14 01:05:00|59.05|56.95|58.98|56.88|59.56|57.46|58.84|56.74|0
1744593000000|2025-04-14 01:10:00|58.95|56.85|58.89|56.79|59.09|56.99|58.62|56.52|0
1744593300000|2025-04-14 01:15:00|58.88|56.78|59.8|57.7|59.82|57.72|58.75|56.65|0
1744593600000|2025-04-14 01:20:00|59.86|57.76|60.23|58.13|60.42|58.32|59.05|56.95|0
1744593900000|2025-04-14 01:25:00|60.2|58.1|59.21|57.11|60.28|58.18|58.69|56.59|0
1744594200000|2025-04-14 01:30:00|59.18|57.08|58.76|56.66|60.06|57.96|58.68|56.58|0
1744594500000|2025-04-14 01:35:00|58.79|56.69|59.36|57.26|59.36|57.26|58.64|56.54|0
1744594800000|2025-04-14 01:40:00|59.27|57.17|60.5|58.4|60.65|58.55|59.09|56.99|0
1744595100000|2025-04-14 01:45:00|60.53|58.43|60.45|58.35|60.88|58.78|60.2|58.1|0
1744595400000|2025-04-14 01:50:00|60.48|58.38|59.12|57.02|60.7|58.6|58.51|56.41|0
1744595700000|2025-04-14 01:55:00|59.16|57.06|58.94|56.84|59.18|57.08|58.87|56.77|0
1744596000000|2025-04-14 02:00:00|58.92|56.82|58.59|56.49|58.96|56.86|58.31|56.21|0
1744596300000|2025-04-14 02:05:00|58.54|56.44|58.64|56.54|58.7|56.6|58.25|56.15|0
1744596600000|2025-04-14 02:10:00|58.63|56.53|57.82|55.72|58.84|56.74|57.82|55.72|0
1744596900000|2025-04-14 02:15:00|57.79|55.69|57.81|55.71|57.85|55.75|57.46|55.36|0
1744597200000|2025-04-14 02:20:00|57.82|55.72|57.79|55.69|57.88|55.78|57.7|55.6|0
1744597500000|2025-04-14 02:25:00|57.73|55.63|57.49|55.39|57.76|55.66|57.41|55.31|0
1744597800000|2025-04-14 02:30:00|57.52|55.42|57.08|54.98|57.72|55.62|56.94|54.84|0
1744598100000|2025-04-14 02:35:00|57.09|54.99|57.08|54.98|57.46|55.36|57.01|54.91|0
1744598400000|2025-04-14 02:40:00|57.09|54.99|56.99|54.89|57.37|55.27|56.94|54.84|0
1744598700000|2025-04-14 02:45:00|56.96|54.86|56.29|54.19|56.98|54.88|56.24|54.14|0
1744599000000|2025-04-14 02:50:00|56.31|54.21|56.13|54.03|56.35|54.25|56.05|53.95|0
1744599300000|2025-04-14 02:55:00|56.11|54.01|56.28|54.18|56.39|54.29|56.11|54.01|0
1744599600000|2025-04-14 03:00:00|56.25|54.15|56.76|54.66|56.85|54.75|56.19|54.09|0
1744599900000|2025-04-14 03:05:00|56.79|54.69|58.4|56.3|58.58|56.48|56.62|54.52|0
1744600200000|2025-04-14 03:10:00|58.43|56.33|57.44|55.34|58.48|56.38|57.41|55.31|0
1744600500000|2025-04-14 03:15:00|57.43|55.33|56.58|54.48|57.53|55.43|56.49|54.39|0
1744600800000|2025-04-14 03:20:00|56.61|54.51|55.66|53.56|56.78|54.68|55.34|53.24|0
1744601100000|2025-04-14 03:25:00|55.63|53.53|56.1|54|56.13|54.03|55.35|53.25|0
1744601400000|2025-04-14 03:30:00|56.09|53.99|56.19|54.09|56.23|54.13|55.99|53.89|0
1744601700000|2025-04-14 03:35:00|56.21|54.11|56.46|54.36|56.63|54.53|56.08|53.98|0
1744602000000|2025-04-14 03:40:00|56.47|54.37|56.37|54.27|56.52|54.42|56.25|54.15|0
1744602300000|2025-04-14 03:45:00|56.38|54.28|56.45|54.35|56.54|54.44|55.91|53.81|0
1744602600000|2025-04-14 03:50:00|56.44|54.34|56.39|54.29|56.57|54.47|56.31|54.21|0
1744602900000|2025-04-14 03:55:00|56.37|54.27|56.35|54.25|56.59|54.49|56.35|54.25|0
1744603200000|2025-04-14 04:00:00|56.34|54.24|56.37|54.27|56.49|54.39|56.3|54.2|0
1744603500000|2025-04-14 04:05:00|56.38|54.28|56.62|54.52|56.82|54.72|56.25|54.15|0
1744603800000|2025-04-14 04:10:00|56.63|54.53|56.06|53.96|56.69|54.59|55.71|53.61|0
1744604100000|2025-04-14 04:15:00|56.04|53.94|55.66|53.56|56.04|53.94|55.52|53.42|0
1744604400000|2025-04-14 04:20:00|55.65|53.55|55.58|53.48|55.73|53.63|55.53|53.43|0
1744604700000|2025-04-14 04:25:00|55.55|53.45|55.37|53.27|55.7|53.6|55.26|53.16|0
1744605000000|2025-04-14 04:30:00|55.36|53.26|55.35|53.25|55.5|53.4|55.24|53.14|0
1744605300000|2025-04-14 04:35:00|55.38|53.28|55.43|53.33|55.66|53.56|55.32|53.22|0
1744605600000|2025-04-14 04:40:00|55.42|53.32|55.25|53.15|55.46|53.36|55.23|53.13|0
1744605900000|2025-04-14 04:45:00|55.22|53.12|53.67|51.57|55.44|53.34|53.37|51.27|0
1744606200000|2025-04-14 04:50:00|53.64|51.54|53.77|51.67|53.8|51.7|53.63|51.53|0
1744606500000|2025-04-14 04:55:00|53.79|51.69|53.75|51.65|53.92|51.82|53.66|51.56|0
1744606800000|2025-04-14 05:00:00|53.78|51.68|53.74|51.64|53.88|51.78|53.51|51.41|0
1744607100000|2025-04-14 05:05:00|53.77|51.67|53.58|51.48|53.81|51.71|53.48|51.38|0
1744607400000|2025-04-14 05:10:00|53.56|51.46|53.34|51.24|53.62|51.52|53.26|51.16|0
1744607700000|2025-04-14 05:15:00|53.35|51.25|53.76|51.66|53.85|51.75|53.27|51.17|0
1744608000000|2025-04-14 05:20:00|53.73|51.63|54.21|52.11|54.35|52.25|53.73|51.63|0
1744608300000|2025-04-14 05:25:00|54.17|52.07|54.02|51.92|54.35|52.25|53.93|51.83|0
1744608600000|2025-04-14 05:30:00|54.05|51.95|54.18|52.08|54.24|52.14|53.88|51.78|0
1744608900000|2025-04-14 05:35:00|54.2|52.1|54.46|52.36|54.49|52.39|54.08|51.98|0
1744609200000|2025-04-14 05:40:00|54.47|52.37|54.54|52.44|54.61|52.51|54.33|52.23|0
1744609500000|2025-04-14 05:45:00|54.49|52.39|54.28|52.18|54.52|52.42|54.15|52.05|0
1744609800000|2025-04-14 05:50:00|54.35|52.25|53.88|51.78|54.56|52.46|53.82|51.72|0
1744610100000|2025-04-14 05:55:00|53.91|51.81|54.11|52.01|54.2|52.1|53.84|51.74|0
1744610400000|2025-04-14 06:00:00|54.14|52.04|54.77|52.67|55.19|53.09|54.11|52.01|0
1744610700000|2025-04-14 06:05:00|54.75|52.65|54.41|52.31|55.05|52.95|54.36|52.26|0
1744611000000|2025-04-14 06:10:00|54.39|52.29|53.41|51.31|54.47|52.37|53.28|51.18|0
1744611300000|2025-04-14 06:15:00|53.37|51.27|54.01|51.91|54.1|52|53.33|51.23|0
1744611600000|2025-04-14 06:20:00|53.98|51.88|54.13|52.03|54.18|52.08|53.87|51.77|0
1744611900000|2025-04-14 06:25:00|54.08|51.98|53.95|51.85|54.22|52.12|53.66|51.56|0
1744612200000|2025-04-14 06:30:00|53.89|51.79|52.76|50.66|53.89|51.79|52.73|50.63|0
1744612500000|2025-04-14 06:35:00|52.77|50.67|51.75|49.65|52.77|50.67|51.09|48.99|0
1744612800000|2025-04-14 06:40:00|51.74|49.64|52.21|50.11|52.3|50.2|51.58|49.48|0
1744613100000|2025-04-14 06:45:00|52.22|50.12|52.23|50.13|52.33|50.23|52.01|49.91|0
1744613400000|2025-04-14 06:50:00|52.18|50.08|52.1|50|52.38|50.28|51.91|49.81|0
1744613700000|2025-04-14 06:55:00|52.09|49.99|52.29|50.19|52.31|50.21|51.87|49.77|0
1744614000000|2025-04-14 07:00:00|52.37|50.27|52.54|50.44|53.09|50.99|52.24|50.14|0
1744614300000|2025-04-14 07:05:00|52.57|50.47|52.82|50.72|53.08|50.98|52.14|50.04|0
1744614600000|2025-04-14 07:10:00|52.85|50.75|54.17|52.07|54.18|52.08|52.85|50.75|0
1744614900000|2025-04-14 07:15:00|54.11|52.01|53.23|51.13|54.11|52.01|53.1|51|0
1744615200000|2025-04-14 07:20:00|53.19|51.09|52.72|50.62|53.61|51.51|52.53|50.43|0
1744615500000|2025-04-14 07:25:00|52.8|50.7|52.91|50.81|53.06|50.96|52.69|50.59|0
1744615800000|2025-04-14 07:30:00|52.88|50.78|52.91|50.81|52.97|50.87|52.18|50.08|0
1744616100000|2025-04-14 07:35:00|52.86|50.76|51.66|49.56|53.24|51.14|51.55|49.45|0
1744616400000|2025-04-14 07:40:00|51.63|49.53|51.28|49.18|51.79|49.69|51.28|49.18|0
1744616700000|2025-04-14 07:45:00|51.27|49.17|50.85|48.75|51.45|49.35|50.73|48.63|0
1744617000000|2025-04-14 07:50:00|50.87|48.77|50.84|48.74|51.18|49.08|50.68|48.58|0
1744617300000|2025-04-14 07:55:00|50.83|48.73|50.83|48.73|51|48.9|50.63|48.53|0
1744617600000|2025-04-14 08:00:00|50.72|48.62|50.18|48.08|51|48.9|50.15|48.05|0
1744617900000|2025-04-14 08:05:00|50.32|48.22|50.54|48.44|50.73|48.63|50.15|48.05|0
1744618200000|2025-04-14 08:10:00|50.62|48.52|50.72|48.62|50.92|48.82|50.55|48.45|0
1744618500000|2025-04-14 08:15:00|50.71|48.61|49.66|47.56|50.72|48.62|49.62|47.52|0
1744618800000|2025-04-14 08:20:00|49.72|47.62|49.52|47.42|49.95|47.85|49.45|47.35|0
1744619100000|2025-04-14 08:25:00|49.47|47.37|49.34|47.39|49.58|47.5|49.16|47.21|0
1744619400000|2025-04-14 08:30:00|49.35|47.4|49.16|47.21|49.39|47.44|48.82|46.87|0
1744619700000|2025-04-14 08:35:00|49.15|47.2|48.75|46.8|49.16|47.21|48.65|46.7|0
1744620000000|2025-04-14 08:40:00|48.82|46.87|48.61|46.66|48.91|46.96|48.32|46.37|0
1744620300000|2025-04-14 08:45:00|48.64|46.69|48.37|46.42|48.8|46.85|48.27|46.32|0
1744620600000|2025-04-14 08:50:00|48.36|46.41|48.63|46.68|48.96|47.01|48.27|46.32|0
1744620900000|2025-04-14 08:55:00|48.62|46.67|48.69|46.74|48.89|46.94|48.28|46.33|0
1744621200000|2025-04-14 09:00:00|48.68|46.73|48.11|46.16|48.76|46.81|48.11|46.16|0
1744621500000|2025-04-14 09:05:00|48.1|46.15|47.77|45.82|48.22|46.27|47.69|45.74|0
1744621800000|2025-04-14 09:10:00|47.81|45.86|48.59|46.64|48.65|46.7|47.78|45.83|0
1744622100000|2025-04-14 09:15:00|48.57|46.62|49.27|47.32|49.37|47.42|48.49|46.54|0
1744622400000|2025-04-14 09:20:00|49.28|47.33|49.6|47.65|49.63|47.68|48.96|47.01|0
1744622700000|2025-04-14 09:25:00|49.59|47.64|50.08|48.13|50.23|48.28|49.52|47.57|0
1744623000000|2025-04-14 09:30:00|50.04|48.09|50.29|48.34|50.41|48.46|49.72|47.77|0
1744623300000|2025-04-14 09:35:00|50.32|48.37|51.17|49.22|51.32|49.37|50.09|48.14|0
1744623600000|2025-04-14 09:40:00|51.11|49.16|50.63|48.68|51.21|49.26|50.52|48.57|0
1744623900000|2025-04-14 09:45:00|50.6|48.65|50.9|48.95|51.16|49.21|50.45|48.5|0
1744624200000|2025-04-14 09:50:00|50.85|48.9|50.26|48.31|51.18|49.23|50.16|48.21|0
1744624500000|2025-04-14 09:55:00|50.27|48.32|49.97|48.02|50.33|48.38|49.87|47.92|0
1744624800000|2025-04-14 10:00:00|50|48.05|49.16|47.21|50.02|48.07|49.16|47.21|0
1744625100000|2025-04-14 10:05:00|49.13|47.18|49.8|47.85|49.85|47.9|49.09|47.14|0
1744625400000|2025-04-14 10:10:00|49.82|47.87|49.55|47.6|49.98|48.03|49.55|47.6|0
1744625700000|2025-04-14 10:15:00|49.6|47.65|49.7|47.75|49.87|47.92|49.48|47.53|0
1744626000000|2025-04-14 10:20:00|49.71|47.76|50.13|48.18|50.41|48.46|49.7|47.75|0
1744626300000|2025-04-14 10:25:00|50.15|48.2|49.49|47.54|50.42|48.47|49.3|47.35|0
1744626600000|2025-04-14 10:30:00|49.42|47.47|49.16|47.21|49.57|47.62|49.16|47.21|0
1744626900000|2025-04-14 10:35:00|49.17|47.22|48.9|46.95|49.17|47.22|48.69|46.74|0
1744627200000|2025-04-14 10:40:00|48.89|46.94|48.68|46.73|48.93|46.98|48.4|46.45|0
1744627500000|2025-04-14 10:45:00|48.66|46.71|48.49|46.54|48.76|46.81|48.46|46.51|0
1744627800000|2025-04-14 10:50:00|48.5|46.55|48.15|46.2|48.52|46.57|47.84|45.89|0
1744628100000|2025-04-14 10:55:00|48.12|46.17|47.97|46.02|48.34|46.39|47.97|46.02|0
1744628400000|2025-04-14 11:00:00|47.9|45.95|47.12|45.17|48.06|46.11|46.97|45.02|0
1744628700000|2025-04-14 11:05:00|47.09|45.14|47.23|45.28|47.43|45.48|46.55|44.6|0
1744629000000|2025-04-14 11:10:00|47.21|45.26|46.14|44.19|47.29|45.34|46.1|44.15|0
1744629300000|2025-04-14 11:15:00|46.15|44.2|46.56|44.61|46.73|44.78|46.05|44.1|0
1744629600000|2025-04-14 11:20:00|46.53|44.58|47|45.05|47.07|45.12|46.45|44.5|0
1744629900000|2025-04-14 11:25:00|46.86|44.91|46.51|44.56|46.93|44.98|45.48|43.53|0
1744630200000|2025-04-14 11:30:00|46.46|44.51|46.87|44.92|46.95|45|46.4|44.45|0
1744630500000|2025-04-14 11:35:00|46.84|44.89|46.84|44.89|46.96|45.01|46.63|44.68|0
1744630800000|2025-04-14 11:40:00|46.77|44.82|47.48|45.53|47.71|45.76|46.73|44.78|0
1744631100000|2025-04-14 11:45:00|47.51|45.56|47.64|45.84|47.69|45.89|47.24|45.41|0
1744631400000|2025-04-14 11:50:00|47.63|45.83|49.49|47.69|49.56|47.76|47.45|45.65|0
1744631700000|2025-04-14 11:55:00|49.51|47.71|50.07|48.27|50.08|48.28|49.45|47.65|0
1744632000000|2025-04-14 12:00:00|50.09|48.29|48.81|47.01|50.27|48.47|48.78|46.98|0
1744632300000|2025-04-14 12:05:00|48.82|47.02|48.23|46.43|48.89|47.09|48.22|46.42|0
1744632600000|2025-04-14 12:10:00|48.22|46.42|47.75|45.95|48.39|46.59|47.58|45.78|0
1744632900000|2025-04-14 12:15:00|47.8|46|47.67|45.87|47.94|46.14|47.55|45.75|0
1744633200000|2025-04-14 12:20:00|47.69|45.89|47.1|45.3|47.71|45.91|47.02|45.22|0
1744633500000|2025-04-14 12:25:00|47.17|45.37|47.27|45.47|47.31|45.51|47.06|45.26|0
1744633800000|2025-04-14 12:30:00|47.26|45.46|46.69|44.89|47.62|45.82|46.69|44.89|0
1744634100000|2025-04-14 12:35:00|46.72|44.92|45.5|43.7|46.72|44.92|45.33|43.53|0
1744634400000|2025-04-14 12:40:00|45.48|43.68|45.96|44.16|46.2|44.4|45.31|43.51|0
1744634700000|2025-04-14 12:45:00|46.02|44.22|46.07|44.27|46.31|44.51|45.73|43.93|0
1744635000000|2025-04-14 12:50:00|46.03|44.23|45.77|43.97|46.09|44.29|45.6|43.8|0
1744635300000|2025-04-14 12:55:00|45.79|43.99|45.22|43.42|45.82|44.02|45.12|43.32|0
1744635600000|2025-04-14 13:00:00|45.19|43.39|45.01|43.21|46.08|44.28|44.81|43.01|0
1744635900000|2025-04-14 13:05:00|44.98|43.18|45.47|43.67|45.82|44.02|44.84|43.04|0
1744636200000|2025-04-14 13:10:00|45.53|43.73|45.42|43.62|45.66|43.86|45.27|43.47|0
1744636500000|2025-04-14 13:15:00|45.47|43.67|45.43|43.63|45.48|43.68|45.4|43.6|0
1744637400000|2025-04-14 13:30:00|44.12|42.32|45.11|43.31|46.09|44.29|43.85|42.05|0
1744637700000|2025-04-14 13:35:00|45.16|43.36|47.32|45.52|47.59|45.79|44.88|43.08|0
1744638000000|2025-04-14 13:40:00|47.47|45.67|48.55|46.75|50.58|48.78|47.29|45.49|0
1744638300000|2025-04-14 13:45:00|48.5|46.7|47.51|45.71|50.48|48.68|47.47|45.67|0
1744638600000|2025-04-14 13:50:00|47.47|45.67|46.61|44.81|48.81|47.01|46.26|44.46|0
1744638900000|2025-04-14 13:55:00|46.6|44.8|48.48|46.68|48.72|46.92|46.38|44.58|0
1744639200000|2025-04-14 14:00:00|48.31|46.51|45.11|43.31|48.92|47.12|44.88|43.08|0
1744639500000|2025-04-14 14:05:00|45.36|43.56|45.61|43.81|45.72|43.92|44.04|42.24|0
1744639800000|2025-04-14 14:10:00|45.64|43.84|46.48|44.68|47.11|45.31|45.64|43.84|0
1744640100000|2025-04-14 14:15:00|46.41|44.61|46.71|44.91|48.65|46.85|45.93|44.13|0
1744640400000|2025-04-14 14:20:00|46.72|44.92|45.87|44.07|47.06|45.26|45.54|43.74|0
1744640700000|2025-04-14 14:25:00|45.85|44.05|44.01|42.21|46.37|44.57|43.63|41.83|0
1744641000000|2025-04-14 14:30:00|43.93|42.13|42.94|41.14|44.36|42.56|42.62|40.82|0
1744641300000|2025-04-14 14:35:00|42.96|41.16|41.67|39.87|43.3|41.5|41.64|39.84|0
1744641600000|2025-04-14 14:40:00|41.62|39.82|41.32|39.52|42.26|40.46|40.76|38.96|0
1744641900000|2025-04-14 14:45:00|41.29|39.49|40.74|38.94|41.94|40.14|40.56|38.76|0
1744642200000|2025-04-14 14:50:00|40.65|38.85|39.94|38.14|40.83|39.03|39.82|38.02|0
1744642500000|2025-04-14 14:55:00|39.93|38.13|41.9|40.1|42.11|40.31|39.89|38.09|0
1744642800000|2025-04-14 15:00:00|41.92|40.12|43.16|41.36|43.55|41.75|41.31|39.51|0
1744643100000|2025-04-14 15:05:00|43.22|41.42|44.27|42.47|44.79|42.99|43.08|41.28|0
1744643400000|2025-04-14 15:10:00|44.3|42.5|45.12|43.32|45.32|43.52|43.68|41.88|0
1744643700000|2025-04-14 15:15:00|45.15|43.35|45.13|43.63|45.87|44.37|44.79|42.99|0
1744644000000|2025-04-14 15:20:00|45.15|43.65|45.41|43.91|45.54|44.04|44.43|42.93|0
1744644300000|2025-04-14 15:25:00|45.45|43.95|48.36|46.86|48.61|47.11|45.4|43.9|0
1744644600000|2025-04-14 15:30:00|48.23|46.73|46.53|45.03|49.05|47.55|46.51|45.01|0
1744644900000|2025-04-14 15:35:00|46.42|44.92|49.41|47.91|49.83|48.33|46.37|44.87|0
1744645200000|2025-04-14 15:40:00|49.45|47.95|49.11|47.61|50.96|49.46|49.11|47.61|0
1744645500000|2025-04-14 15:45:00|49.15|47.65|53.33|51.83|53.71|52.21|49.11|47.61|0
1744645800000|2025-04-14 15:50:00|53.36|51.86|54.19|52.69|55.81|54.31|53.27|51.77|0
1744646100000|2025-04-14 15:55:00|54.17|52.67|54.66|53.16|54.66|53.16|52.48|50.98|0
1744646400000|2025-04-14 16:00:00|54.64|53.14|53.69|52.19|55.39|53.89|53.08|51.58|0
1744646700000|2025-04-14 16:05:00|53.71|52.21|54.61|53.11|54.77|53.27|53.21|51.71|0
1744647000000|2025-04-14 16:10:00|54.59|53.09|55.02|53.52|57.7|56.2|54.15|52.65|0
1744647300000|2025-04-14 16:15:00|55|53.5|52.22|50.72|55.14|53.64|51.93|50.43|0
1744647600000|2025-04-14 16:20:00|52.32|50.82|52.62|51.12|53.42|51.92|51.12|49.62|0
1744647900000|2025-04-14 16:25:00|52.68|51.18|53.82|52.32|54.83|53.33|52.36|50.86|0
1744648200000|2025-04-14 16:30:00|53.87|52.37|51.03|49.53|54.33|52.83|51.02|49.52|0
1744648500000|2025-04-14 16:35:00|51.09|49.59|50.83|49.33|51.17|49.67|50.18|48.68|0
1744648800000|2025-04-14 16:40:00|50.87|49.37|50|48.5|51.27|49.77|49.96|48.46|0
1744649100000|2025-04-14 16:45:00|49.96|48.46|50.43|48.93|50.43|48.93|49.28|47.78|0
1744649400000|2025-04-14 16:50:00|50.41|48.91|50.63|49.13|52.49|50.99|50.39|48.89|0
1744649700000|2025-04-14 16:55:00|50.6|49.1|52.89|51.39|53.14|51.64|50.4|48.9|0
1744650000000|2025-04-14 17:00:00|52.95|51.45|52.08|50.58|53.15|51.65|48.06|46.56|0
1744650300000|2025-04-14 17:05:00|52.05|50.55|51.59|50.09|52.85|51.35|51.45|49.95|0
1744650600000|2025-04-14 17:10:00|51.56|50.06|51.31|49.81|52.08|50.58|50.76|49.26|0
1744650900000|2025-04-14 17:15:00|51.34|49.84|50.29|48.79|52.38|50.88|50.28|48.78|0
1744651200000|2025-04-14 17:20:00|50.26|48.76|48.44|46.94|50.67|49.17|48.29|46.79|0
1744651500000|2025-04-14 17:25:00|48.37|46.87|49.52|48.02|49.79|48.29|48.32|46.82|0
1744651800000|2025-04-14 17:30:00|49.74|48.24|48.49|46.99|50.4|48.9|48.25|46.75|0
1744652100000|2025-04-14 17:35:00|48.61|47.11|47.59|46.09|48.7|47.2|46.99|45.49|0
1744652400000|2025-04-14 17:40:00|47.61|46.11|48.42|46.92|48.55|47.05|46.87|45.37|0
1744652700000|2025-04-14 17:45:00|48.48|46.98|47.48|45.98|49.01|47.51|47.41|45.91|0
1744653000000|2025-04-14 17:50:00|47.47|45.97|45.49|43.99|47.61|46.11|45.08|43.58|0
1744653300000|2025-04-14 17:55:00|45.44|43.94|45.12|43.62|46.1|44.6|44.92|43.42|0
1744653600000|2025-04-14 18:00:00|45.16|43.66|44.2|42.7|45.23|43.73|44.15|42.65|0
1744653900000|2025-04-14 18:05:00|44.19|42.69|43.69|42.19|44.52|43.02|43.4|41.9|0
1744654200000|2025-04-14 18:10:00|43.68|42.18|44.06|42.56|44.56|43.06|43.51|42.01|0
1744654500000|2025-04-14 18:15:00|43.95|42.45|43.48|41.98|44.26|42.76|43.12|41.62|0
1744654800000|2025-04-14 18:20:00|43.44|41.94|42.44|40.94|43.55|42.05|42.25|40.75|0
1744655100000|2025-04-14 18:25:00|42.4|40.9|41.97|40.47|42.62|41.12|41.86|40.36|0
1744655400000|2025-04-14 18:30:00|42|40.5|41.65|40.15|42.31|40.81|41.25|39.75|0
1744655700000|2025-04-14 18:35:00|41.74|40.24|41.41|39.91|41.93|40.43|41.26|39.76|0
1744656000000|2025-04-14 18:40:00|41.34|39.84|40.87|39.37|41.37|39.87|40.78|39.28|0
1744656300000|2025-04-14 18:45:00|40.93|39.43|40.98|39.48|41.6|40.1|40.71|39.21|0
1744656600000|2025-04-14 18:50:00|40.93|39.43|41.06|39.56|41.47|39.97|40.78|39.28|0
1744656900000|2025-04-14 18:55:00|41.04|39.54|41.13|39.63|41.39|39.89|40.8|39.3|0
1744657200000|2025-04-14 19:00:00|41.18|39.68|40.12|38.62|41.24|39.74|40.11|38.61|0
1744657500000|2025-04-14 19:05:00|40.1|38.6|38.99|37.49|40.22|38.72|38.94|37.44|0
1744657800000|2025-04-14 19:10:00|39.01|37.51|37.79|36.29|39.21|37.71|37.61|36.11|0
1744658100000|2025-04-14 19:15:00|37.83|36.33|38.61|37.11|39|37.5|37.81|36.31|0
1744658400000|2025-04-14 19:20:00|38.57|37.07|38.53|37.03|38.92|37.42|38.2|36.7|0
1744658700000|2025-04-14 19:25:00|38.47|36.97|39.53|38.03|39.79|38.29|38.43|36.93|0
1744659000000|2025-04-14 19:30:00|39.6|38.1|38.88|37.38|39.9|38.4|38.86|37.36|0
1744659300000|2025-04-14 19:35:00|38.92|37.42|38.99|37.49|39.57|38.07|38.79|37.29|0
1744659600000|2025-04-14 19:40:00|38.92|37.42|38.01|36.51|39.01|37.51|37.68|36.18|0
1744659900000|2025-04-14 19:45:00|37.96|36.46|38.45|36.95|38.88|37.38|37.73|36.23|0
1744660200000|2025-04-14 19:50:00|39|37.5|39.54|38.04|40.42|38.92|38.65|37.15|0
1744660500000|2025-04-14 19:55:00|39.49|37.99|40.62|39.12|41.27|39.77|39.49|37.99|0
1744660800000|2025-04-14 20:00:00|40.48|38.98|41.23|39.73|41.54|40.04|39.88|38.38|0
1744661100000|2025-04-14 20:05:00|41.18|39.68|41.22|39.72|42.01|40.51|41.17|39.67|0
1744661400000|2025-04-14 20:10:00|41.24|39.74|41.09|39.59|41.37|39.87|40.98|39.48|0
1744661700000|2025-04-14 20:15:00|41.07|39.57|42.73|41.23|42.88|41.38|40.92|39.42|0
1744662000000|2025-04-14 20:20:00|42.7|41.2|44.32|42.82|44.79|43.29|42.63|41.13|0
1744662300000|2025-04-14 20:25:00|44.29|42.79|44.62|43.12|46.06|44.56|44.29|42.79|0
1744662600000|2025-04-14 20:30:00|44.47|42.97|43.28|41.78|44.56|43.06|43.08|41.58|0
1744662900000|2025-04-14 20:35:00|43.25|41.75|42.6|41.1|43.64|42.14|42.59|41.09|0
1744663200000|2025-04-14 20:40:00|42.53|41.03|43.14|41.64|43.25|41.75|42.53|41.03|0
1744663500000|2025-04-14 20:45:00|43.16|41.66|42.18|40.68|43.32|41.82|42.04|40.54|0
1744663800000|2025-04-14 20:50:00|42.19|40.69|42.52|41.02|42.78|41.28|42.09|40.59|0
1744664100000|2025-04-14 20:55:00|42.97|40.57|42.88|40.48|43.02|40.62|42.68|40.28|0
1744664400000|2025-04-14 21:00:00|42.99|40.59|42.92|40.52|43|40.6|42.8|40.4|0
1744664700000|2025-04-14 21:05:00|42.93|40.53|42.94|40.54|42.94|40.54|42.92|40.52|0
1744665000000|2025-04-14 21:10:00|42.95|40.55|43.04|40.64|43.07|40.67|42.95|40.55|0
1744665300000|2025-04-14 21:15:00|43.1|40.7|43.16|40.76|43.18|40.78|43.09|40.69|0
1744665600000|2025-04-14 21:20:00|43.15|40.75|42.91|40.51|43.16|40.76|42.89|40.49|0
1744665900000|2025-04-14 21:25:00|42.88|40.48|42.97|40.57|42.99|40.59|42.88|40.48|0
1744666200000|2025-04-14 21:30:00|42.98|40.58|42.83|40.43|42.98|40.58|42.79|40.39|0
1744666500000|2025-04-14 21:35:00|42.82|40.42|42.72|40.32|42.82|40.42|42.61|40.21|0
1744666800000|2025-04-14 21:40:00|42.71|40.31|42.58|40.18|42.71|40.31|42.55|40.15|0
1744667100000|2025-04-14 21:45:00|42.57|40.17|42.64|40.24|42.68|40.28|42.52|40.12|0
1744667400000|2025-04-14 21:50:00|42.55|40.15|42.6|40.2|42.66|40.26|42.52|40.12|0
1744667700000|2025-04-14 21:55:00|42.61|40.21|42.7|40.3|42.77|40.37|42.6|40.2|0
1744668000000|2025-04-14 22:00:00|42.98|40.58|42.93|40.53|43.37|40.97|42.65|40.25|0
1744668300000|2025-04-14 22:05:00|42.91|40.51|43.58|41.18|43.69|41.29|42.91|40.51|0
1744668600000|2025-04-14 22:10:00|43.53|41.13|43.48|41.08|43.75|41.35|43.21|40.81|0
1744668900000|2025-04-14 22:15:00|43.49|41.09|43.72|41.32|43.77|41.37|43.38|40.98|0
1744669200000|2025-04-14 22:20:00|43.67|41.27|43.32|40.92|43.92|41.52|43.19|40.79|0
1744669500000|2025-04-14 22:25:00|43.27|40.87|44.19|41.79|44.24|41.84|43.12|40.72|0
1744669800000|2025-04-14 22:30:00|44.24|41.84|43.89|41.49|44.32|41.92|43.59|41.19|0
1744670100000|2025-04-14 22:35:00|43.94|41.54|43.83|41.43|44.13|41.73|43.81|41.41|0
1744670400000|2025-04-14 22:40:00|43.88|41.48|43.83|41.43|44.13|41.73|43.59|41.19|0
1744670700000|2025-04-14 22:45:00|43.8|41.4|44.02|41.62|44.4|42|43.8|41.4|0
1744671000000|2025-04-14 22:50:00|43.96|41.56|44.07|41.67|44.22|41.82|43.9|41.5|0
1744671300000|2025-04-14 22:55:00|44.2|41.8|44.52|42.12|44.71|42.31|44.2|41.8|0
1744671600000|2025-04-14 23:00:00|44.47|42.07|44.26|41.86|44.61|42.21|44.18|41.78|0
1744671900000|2025-04-14 23:05:00|44.28|41.88|44.08|41.68|44.28|41.88|43.91|41.51|0
1744672200000|2025-04-14 23:10:00|44.15|41.75|44|41.6|44.16|41.76|43.87|41.47|0
1744672500000|2025-04-14 23:15:00|43.97|41.57|43.55|41.15|44.12|41.72|43.52|41.12|0
1744672800000|2025-04-14 23:20:00|43.59|41.19|43.52|41.12|43.59|41.19|43.42|41.02|0
1744673100000|2025-04-14 23:25:00|43.51|41.11|43.63|41.23|43.72|41.32|43.46|41.06|0
1744673400000|2025-04-14 23:30:00|43.61|41.21|43.24|40.84|43.61|41.21|43.23|40.83|0
1744673700000|2025-04-14 23:35:00|43.26|40.86|43.75|41.35|43.77|41.37|43.23|40.83|0
1744674000000|2025-04-14 23:40:00|43.76|41.36|44.17|41.77|44.28|41.88|43.69|41.29|0
1744674300000|2025-04-14 23:45:00|44.16|41.76|43.95|41.55|44.35|41.95|43.95|41.55|0
1744674600000|2025-04-14 23:50:00|43.94|41.54|43.95|41.55|44.11|41.71|43.91|41.51|0
1744674900000|2025-04-14 23:55:00|43.94|41.54|43.83|41.43|44.06|41.66|43.81|41.41|0
1744675200000|2025-04-15 00:00:00|43.6|41.2|43.57|41.17|43.65|41.25|43.31|40.91|0
1744675500000|2025-04-15 00:05:00|43.64|41.24|43.28|40.88|43.73|41.33|43.03|40.63|0
1744675800000|2025-04-15 00:10:00|43.3|40.9|43.08|40.68|43.31|40.91|42.89|40.49|0
1744676100000|2025-04-15 00:15:00|43.09|40.69|42.53|41.03|43.16|41.21|42.29|40.54|0
1744676400000|2025-04-15 00:20:00|42.51|41.01|42.1|40.6|42.59|41.09|42.03|40.53|0
1744676700000|2025-04-15 00:25:00|42.02|40.52|41.41|39.91|42.07|40.57|41.31|39.81|0
1744677000000|2025-04-15 00:30:00|41.47|39.97|41.52|40.02|41.64|40.14|41.29|39.79|0
1744677300000|2025-04-15 00:35:00|41.56|40.06|41.96|40.46|42.01|40.51|41.55|40.05|0
1744677600000|2025-04-15 00:40:00|41.93|40.43|42.15|40.65|42.18|40.68|41.89|40.39|0
1744677900000|2025-04-15 00:45:00|42.17|40.67|41.67|40.17|42.17|40.67|41.51|40.01|0
1744678200000|2025-04-15 00:50:00|41.66|40.16|41.2|39.7|41.75|40.25|41.16|39.66|0
1744678500000|2025-04-15 00:55:00|41.19|39.69|41.35|39.85|41.42|39.92|41.17|39.67|0
1744678800000|2025-04-15 01:00:00|41.33|39.83|41.19|39.69|41.43|39.93|41.14|39.64|0
1744679100000|2025-04-15 01:05:00|41.21|39.71|41.17|39.67|41.33|39.83|41.14|39.64|0
1744679400000|2025-04-15 01:10:00|41.15|39.65|40.56|39.06|41.18|39.68|40.51|39.01|0
1744679700000|2025-04-15 01:15:00|40.53|39.03|40.38|38.88|40.54|39.04|40.22|38.72|0
1744680000000|2025-04-15 01:20:00|40.39|38.89|40.62|39.12|40.66|39.16|40.29|38.79|0
1744680300000|2025-04-15 01:25:00|40.63|39.13|40.5|39|40.65|39.15|40.39|38.89|0
1744680600000|2025-04-15 01:30:00|40.52|39.02|40.41|38.91|40.55|39.05|40.3|38.8|0
1744680900000|2025-04-15 01:35:00|40.42|38.92|40.79|39.29|40.89|39.39|40.34|38.84|0
1744681200000|2025-04-15 01:40:00|40.81|39.31|40.98|39.48|41.19|39.69|40.79|39.29|0
1744681500000|2025-04-15 01:45:00|40.99|39.49|41|39.5|41.11|39.61|40.94|39.44|0
1744681800000|2025-04-15 01:50:00|41.01|39.51|40.86|39.36|41.06|39.56|40.78|39.28|0
1744682100000|2025-04-15 01:55:00|40.88|39.38|40.95|39.45|41.13|39.63|40.81|39.31|0
1744682400000|2025-04-15 02:00:00|40.92|39.42|40.99|39.49|41.17|39.67|40.8|39.3|0
1744682700000|2025-04-15 02:05:00|40.96|39.46|40.55|39.05|40.99|39.49|40.49|38.99|0
1744683000000|2025-04-15 02:10:00|40.56|39.06|40.1|38.6|40.56|39.06|39.97|38.47|0
1744683300000|2025-04-15 02:15:00|40.14|38.64|40.31|38.81|40.39|38.89|39.99|38.49|0
1744683600000|2025-04-15 02:20:00|40.32|38.82|41.08|39.58|41.19|39.69|40.26|38.76|0
1744683900000|2025-04-15 02:25:00|41.1|39.6|41.57|40.07|41.58|40.08|41.09|39.59|0
1744684200000|2025-04-15 02:30:00|41.59|40.09|41.31|39.81|41.59|40.09|41.29|39.79|0
1744684500000|2025-04-15 02:35:00|41.34|39.84|41.42|39.92|41.52|40.02|41.3|39.8|0
1744684800000|2025-04-15 02:40:00|41.43|39.93|41.67|40.17|41.74|40.24|41.28|39.78|0
1744685100000|2025-04-15 02:45:00|41.64|40.14|41.4|39.9|41.7|40.2|41.28|39.78|0
1744685400000|2025-04-15 02:50:00|41.42|39.92|41.68|40.18|41.75|40.25|41.31|39.81|0
1744685700000|2025-04-15 02:55:00|41.67|40.17|41.57|40.07|41.76|40.26|41.38|39.88|0
1744686000000|2025-04-15 03:00:00|41.58|40.08|41.86|40.36|41.88|40.38|41.4|39.9|0
1744686300000|2025-04-15 03:05:00|41.84|40.34|41.6|40.1|41.84|40.34|41.49|39.99|0
1744686600000|2025-04-15 03:10:00|41.56|40.06|41.79|40.29|41.91|40.41|41.55|40.05|0
1744686900000|2025-04-15 03:15:00|41.78|40.28|41.22|39.72|41.82|40.32|41.18|39.68|0
1744687200000|2025-04-15 03:20:00|41.19|39.69|41.12|39.62|41.31|39.81|41.12|39.62|0
1744687500000|2025-04-15 03:25:00|41.14|39.64|40.79|39.29|41.16|39.66|40.72|39.22|0
1744687800000|2025-04-15 03:30:00|40.8|39.3|40.57|39.07|40.8|39.3|40.52|39.02|0
1744688100000|2025-04-15 03:35:00|40.58|39.08|40.39|38.89|40.6|39.1|40.33|38.83|0
1744688400000|2025-04-15 03:40:00|40.37|38.87|40.28|38.78|40.41|38.91|40.22|38.72|0
1744688700000|2025-04-15 03:45:00|40.33|38.83|40.15|38.65|40.37|38.87|40.12|38.62|0
1744689000000|2025-04-15 03:50:00|40.16|38.66|40.04|38.54|40.2|38.7|40.04|38.54|0
1744689300000|2025-04-15 03:55:00|40.07|38.57|40.18|38.68|40.22|38.72|40.05|38.55|0
1744689600000|2025-04-15 04:00:00|40.17|38.67|40.15|38.65|40.21|38.71|40.06|38.56|0
1744689900000|2025-04-15 04:05:00|40.17|38.67|40.17|38.67|40.48|38.98|40.09|38.59|0
1744690200000|2025-04-15 04:10:00|40.19|38.69|40.2|38.7|40.23|38.73|40.12|38.62|0
1744690500000|2025-04-15 04:15:00|40.21|38.71|40.22|38.72|40.28|38.78|40.11|38.61|0
1744690800000|2025-04-15 04:20:00|40.2|38.7|40.28|38.78|40.32|38.82|40.11|38.61|0
1744691100000|2025-04-15 04:25:00|40.26|38.76|40.26|38.76|40.3|38.8|40.07|38.57|0
1744691400000|2025-04-15 04:30:00|40.25|38.75|40.03|38.53|40.46|38.96|40.03|38.53|0
1744691700000|2025-04-15 04:35:00|40.05|38.55|40.4|38.9|40.85|39.35|39.96|38.46|0
1744692000000|2025-04-15 04:40:00|40.41|38.91|40.58|39.08|40.73|39.23|40.31|38.81|0
1744692300000|2025-04-15 04:45:00|40.59|39.09|40.79|39.29|40.94|39.44|40.34|38.84|0
1744692600000|2025-04-15 04:50:00|40.77|39.27|40.57|39.07|40.88|39.38|40.57|39.07|0
1744692900000|2025-04-15 04:55:00|40.58|39.08|40.53|39.03|40.67|39.17|40.46|38.96|0
1744693200000|2025-04-15 05:00:00|40.56|39.06|40.67|39.17|40.67|39.17|40.23|38.73|0
1744693500000|2025-04-15 05:05:00|40.66|39.16|40.61|39.11|40.8|39.3|40.55|39.05|0
1744693800000|2025-04-15 05:10:00|40.6|39.1|40.6|39.1|40.72|39.22|40.53|39.03|0
1744694100000|2025-04-15 05:15:00|40.58|39.08|40.36|38.86|40.68|39.18|40.31|38.81|0
1744694400000|2025-04-15 05:20:00|40.35|38.85|40.39|38.89|40.47|38.97|40.33|38.83|0
1744694700000|2025-04-15 05:25:00|40.4|38.9|41.01|39.51|41.13|39.63|40.28|38.78|0
1744695000000|2025-04-15 05:30:00|40.97|39.47|40.96|39.46|41.48|39.98|40.77|39.27|0
1744695300000|2025-04-15 05:35:00|40.95|39.45|40.67|39.17|41.01|39.51|40.6|39.1|0
1744695600000|2025-04-15 05:40:00|40.71|39.21|41.06|39.56|41.17|39.67|40.68|39.18|0
1744695900000|2025-04-15 05:45:00|41.05|39.55|40.96|39.46|41.05|39.55|40.73|39.23|0
1744696200000|2025-04-15 05:50:00|40.98|39.48|40.99|39.49|41.08|39.58|40.84|39.34|0
1744696500000|2025-04-15 05:55:00|40.97|39.47|40.89|39.39|41.04|39.54|40.84|39.34|0
1744696800000|2025-04-15 06:00:00|40.9|39.4|41.31|39.81|41.36|39.86|40.84|39.34|0
1744697100000|2025-04-15 06:05:00|41.3|39.8|40.96|39.46|41.32|39.82|40.86|39.36|0
1744697400000|2025-04-15 06:10:00|40.93|39.43|40.53|39.03|40.95|39.45|40.51|39.01|0
1744697700000|2025-04-15 06:15:00|40.52|39.02|40.48|38.98|40.62|39.12|40.3|38.8|0
1744698000000|2025-04-15 06:20:00|40.5|39|40.28|38.78|40.65|39.15|40.17|38.67|0
1744698300000|2025-04-15 06:25:00|40.29|38.79|40.19|38.69|40.34|38.84|40.09|38.59|0
1744698600000|2025-04-15 06:30:00|40.2|38.7|40.15|38.65|40.38|38.88|40.1|38.6|0
1744698900000|2025-04-15 06:35:00|40.17|38.67|39.95|38.45|40.23|38.73|39.93|38.43|0
1744699200000|2025-04-15 06:40:00|39.96|38.46|39.73|38.23|39.96|38.46|39.63|38.13|0
1744699500000|2025-04-15 06:45:00|39.74|38.24|39.74|38.24|39.83|38.33|39.68|38.18|0
1744699800000|2025-04-15 06:50:00|39.7|38.2|39.97|38.47|40|38.5|39.7|38.2|0
1744700100000|2025-04-15 06:55:00|39.98|38.48|40.04|38.54|40.1|38.6|39.89|38.39|0
1744700400000|2025-04-15 07:00:00|40.03|38.53|38.4|36.9|40.06|38.56|38.24|36.74|0
1744700700000|2025-04-15 07:05:00|38.35|36.85|38.51|37.01|38.59|37.09|37.5|36|0
1744701000000|2025-04-15 07:10:00|38.48|36.98|38.27|36.77|38.53|37.03|38.15|36.65|0
1744701300000|2025-04-15 07:15:00|38.28|36.78|37.51|36.01|38.32|36.82|37.37|35.87|0
1744701600000|2025-04-15 07:20:00|37.54|36.04|38.02|36.52|38.02|36.52|37.2|35.7|0
1744701900000|2025-04-15 07:25:00|37.99|36.49|37.74|36.24|38.07|36.57|37.68|36.18|0
1744702200000|2025-04-15 07:30:00|37.72|36.22|37.32|35.82|37.8|36.3|37.13|35.63|0
1744702500000|2025-04-15 07:35:00|37.31|35.81|36.93|35.43|37.37|35.87|36.73|35.23|0
1744702800000|2025-04-15 07:40:00|36.88|35.38|37|35.5|37.15|35.65|36.84|35.34|0
1744703100000|2025-04-15 07:45:00|37.01|35.51|37.31|35.81|37.42|35.92|36.89|35.39|0
1744703400000|2025-04-15 07:50:00|37.34|35.84|37.29|35.79|37.44|35.94|37.17|35.67|0
1744703700000|2025-04-15 07:55:00|37.3|35.8|37.05|35.55|37.36|35.86|36.92|35.42|0
1744704000000|2025-04-15 08:00:00|37|35.5|38.74|37.24|38.75|37.25|36.81|35.31|0
1744704300000|2025-04-15 08:05:00|38.73|37.23|37.9|36.4|38.73|37.23|37.57|36.07|0
1744704600000|2025-04-15 08:10:00|37.95|36.45|37.3|35.8|37.97|36.47|37.25|35.75|0
1744704900000|2025-04-15 08:15:00|37.28|35.78|37.53|36.03|37.54|36.04|37.06|35.56|0
1744705200000|2025-04-15 08:20:00|37.61|36.11|37.59|36.09|37.66|36.16|37|35.5|0
1744705500000|2025-04-15 08:25:00|37.58|36.08|37.98|36.48|38.19|36.69|37.58|36.08|0
1744705800000|2025-04-15 08:30:00|37.97|36.47|38.6|37.1|38.72|37.22|37.65|36.15|0
1744706100000|2025-04-15 08:35:00|38.61|37.11|38.43|36.93|39.04|37.54|38.4|36.9|0
1744706400000|2025-04-15 08:40:00|38.38|36.88|38.23|36.73|38.47|36.97|37.95|36.45|0
1744706700000|2025-04-15 08:45:00|38.22|36.72|38.48|36.98|38.58|37.08|38.05|36.55|0
1744707000000|2025-04-15 08:50:00|38.45|36.95|38.78|37.28|38.8|37.3|38.23|36.73|0
1744707300000|2025-04-15 08:55:00|38.74|37.24|38.31|36.81|38.8|37.3|38.25|36.75|0
1744707600000|2025-04-15 09:00:00|38.49|36.99|38.54|37.04|38.76|37.26|38.39|36.89|0
1744707900000|2025-04-15 09:05:00|38.55|37.05|38.43|36.93|38.55|37.05|38.29|36.79|0
1744708200000|2025-04-15 09:10:00|38.45|36.95|38.9|37.4|39.02|37.52|38.33|36.83|0
1744708500000|2025-04-15 09:15:00|38.95|37.45|38.78|37.28|39.18|37.68|38.42|36.92|0
1744708800000|2025-04-15 09:20:00|38.8|37.3|37.86|36.36|38.8|37.3|37.8|36.3|0
1744709100000|2025-04-15 09:25:00|37.88|36.38|37.35|35.85|37.88|36.38|37.2|35.7|0
1744709400000|2025-04-15 09:30:00|37.29|35.79|37.26|35.76|37.46|35.96|37.13|35.63|0
1744709700000|2025-04-15 09:35:00|37.28|35.78|38.31|36.81|38.33|36.83|37.25|35.75|0
1744710000000|2025-04-15 09:40:00|38.33|36.83|38.98|37.48|39.01|37.51|38.33|36.83|0
1744710300000|2025-04-15 09:45:00|38.99|37.49|38.81|37.31|39.09|37.59|38.7|37.2|0
1744710600000|2025-04-15 09:50:00|38.83|37.33|38.87|37.37|39.19|37.69|38.66|37.16|0
1744710900000|2025-04-15 09:55:00|38.77|37.27|38.71|37.21|38.86|37.36|38.54|37.04|0
1744711200000|2025-04-15 10:00:00|38.73|37.23|38.25|36.75|38.83|37.33|37.97|36.47|0
1744711500000|2025-04-15 10:05:00|38.22|36.72|37.8|36.3|38.56|37.06|37.72|36.22|0
1744711800000|2025-04-15 10:10:00|37.79|36.29|37.8|36.3|37.94|36.44|37.65|36.15|0
1744712100000|2025-04-15 10:15:00|37.78|36.28|37.86|36.36|38|36.5|37.75|36.25|0
1744712400000|2025-04-15 10:20:00|37.82|36.32|37.47|35.97|37.82|36.32|37.39|35.89|0
1744712700000|2025-04-15 10:25:00|37.48|35.98|37.61|36.11|37.71|36.21|37.43|35.93|0
1744713000000|2025-04-15 10:30:00|37.56|36.06|37.76|36.26|37.9|36.4|37.32|35.82|0
1744713300000|2025-04-15 10:35:00|37.79|36.29|37.89|36.39|37.96|36.46|37.64|36.14|0
1744713600000|2025-04-15 10:40:00|37.86|36.36|38.65|37.15|38.69|37.19|37.78|36.28|0
1744713900000|2025-04-15 10:45:00|38.63|37.13|39.08|37.58|39.36|37.86|38.45|36.95|0
1744714200000|2025-04-15 10:50:00|39.05|37.55|38.66|37.16|39.24|37.74|38.48|36.98|0
1744714500000|2025-04-15 10:55:00|38.67|37.17|38.27|36.77|38.83|37.33|38.27|36.77|0
1744714800000|2025-04-15 11:00:00|38.24|36.74|38.26|36.76|38.66|37.16|38.06|36.56|0
1744715100000|2025-04-15 11:05:00|38.25|36.75|38.24|36.74|38.63|37.13|38.12|36.62|0
1744715400000|2025-04-15 11:10:00|38.25|36.75|38.96|37.46|39|37.5|38.25|36.75|0
1744715700000|2025-04-15 11:15:00|38.97|37.47|38.85|37.35|38.97|37.47|38.67|37.17|0
1744716000000|2025-04-15 11:20:00|38.89|37.39|38.69|37.19|38.89|37.39|38.66|37.16|0
1744716300000|2025-04-15 11:25:00|38.75|37.25|38.52|37.02|38.76|37.26|38.17|36.67|0
1744716600000|2025-04-15 11:30:00|38.5|37|38.83|37.33|38.88|37.38|37.97|36.47|0
1744716900000|2025-04-15 11:35:00|38.86|37.36|39.38|37.88|39.77|38.27|38.86|37.36|0
1744717200000|2025-04-15 11:40:00|39.37|37.87|40.34|38.84|40.34|38.84|39.12|37.62|0
1744717500000|2025-04-15 11:45:00|40.31|38.81|41.7|40.2|41.74|40.24|40.2|38.7|0
1744717800000|2025-04-15 11:50:00|41.71|40.21|41.6|40.1|42.73|41.23|41.47|39.97|0
1744718100000|2025-04-15 11:55:00|41.55|40.05|42.01|40.51|42.21|40.71|41.03|39.53|0
1744718400000|2025-04-15 12:00:00|41.95|40.45|41.15|39.65|42.21|40.71|40.99|39.49|0
1744718700000|2025-04-15 12:05:00|41.08|39.58|40.66|39.16|41.57|40.07|40.62|39.12|0
1744719000000|2025-04-15 12:10:00|40.65|39.15|40.8|39.3|41.19|39.69|40.56|39.06|0
1744719300000|2025-04-15 12:15:00|40.88|39.38|42.02|40.52|42.08|40.58|40.88|39.38|0
1744719600000|2025-04-15 12:20:00|42.03|40.53|42.69|41.19|43.16|41.66|41.91|40.41|0
1744719900000|2025-04-15 12:25:00|42.74|41.24|42.8|41.3|43.48|41.98|42.46|40.96|0
1744720200000|2025-04-15 12:30:00|42.81|41.31|42.37|40.87|42.81|41.31|42.19|40.69|0
1744720500000|2025-04-15 12:35:00|42.36|40.86|41.56|40.06|42.54|41.04|41.53|40.03|0
1744720800000|2025-04-15 12:40:00|41.58|40.08|40.73|39.23|41.67|40.17|40.65|39.15|0
1744721100000|2025-04-15 12:45:00|40.75|39.25|41.38|39.88|41.55|40.05|40.75|39.25|0
1744721400000|2025-04-15 12:50:00|41.4|39.9|40.87|39.37|41.57|40.07|40.84|39.34|0
1744721700000|2025-04-15 12:55:00|40.84|39.34|40.3|38.8|40.89|39.39|40.21|38.71|0
1744722000000|2025-04-15 13:00:00|40.19|38.69|39.75|38.25|40.23|38.73|39.69|38.19|0
1744722300000|2025-04-15 13:05:00|39.77|38.27|39.75|38.25|39.92|38.42|39.54|38.04|0
1744722600000|2025-04-15 13:10:00|39.76|38.26|39.51|38.01|39.76|38.26|39.13|37.63|0
1744722900000|2025-04-15 13:15:00|39.48|37.98|39.38|37.88|39.49|37.99|39.33|37.83|0
1744723800000|2025-04-15 13:30:00|38.3|36.8|37.15|35.65|38.44|36.94|36.7|35.2|0
1744724100000|2025-04-15 13:35:00|37.26|35.76|35.06|33.56|37.98|36.48|35.06|33.56|0
1744724400000|2025-04-15 13:40:00|35.26|33.76|34.74|33.24|35.35|33.85|34.27|32.77|0
1744724700000|2025-04-15 13:45:00|34.75|33.25|34.08|32.58|35.31|33.81|33.82|32.32|0
1744725000000|2025-04-15 13:50:00|34.09|32.59|33.68|32.18|34.22|32.72|32.97|31.47|0
1744725300000|2025-04-15 13:55:00|33.65|32.15|35.31|33.81|35.36|33.86|33.51|32.01|0
1744725600000|2025-04-15 14:00:00|35.34|33.84|34.75|33.25|35.56|34.06|34.24|32.74|0
1744725900000|2025-04-15 14:05:00|34.77|33.27|34.6|33.1|34.85|33.35|33.87|32.37|0
1744726200000|2025-04-15 14:10:00|34.53|33.03|34.7|33.2|34.78|33.28|32.93|31.43|0
1744726500000|2025-04-15 14:15:00|34.66|33.16|38.22|36.72|38.43|36.93|33.88|32.38|0
1744726800000|2025-04-15 14:20:00|38.3|36.8|37.77|36.27|39.79|38.29|36.4|34.9|0
1744727100000|2025-04-15 14:25:00|37.8|36.3|37.56|36.06|38.96|37.46|37|35.5|0
1744727400000|2025-04-15 14:30:00|37.59|36.09|35.17|33.67|37.64|36.14|35.17|33.67|0
1744727700000|2025-04-15 14:35:00|35.24|33.74|36.27|34.77|36.39|34.89|35.04|33.54|0
1744728000000|2025-04-15 14:40:00|36.26|34.76|33.83|32.33|36.67|35.17|33.72|32.22|0
1744728300000|2025-04-15 14:45:00|33.85|32.35|35.41|33.91|36.13|34.63|33.68|32.18|0
1744728600000|2025-04-15 14:50:00|35.42|33.92|34.92|33.42|36.43|34.93|34.77|33.27|0
1744728900000|2025-04-15 14:55:00|34.78|33.28|34.93|33.43|35.07|33.57|34.11|32.61|0
1744729200000|2025-04-15 15:00:00|34.92|33.42|34.15|32.65|35.05|33.55|34|32.5|0
1744729500000|2025-04-15 15:05:00|34.04|32.54|34.67|33.17|35.17|33.67|33.82|32.32|0
1744729800000|2025-04-15 15:10:00|34.61|33.11|33.87|32.37|35.14|33.64|33.8|32.3|0
1744730100000|2025-04-15 15:15:00|33.89|32.39|34.14|32.64|34.27|32.77|33.5|32|0
1744730400000|2025-04-15 15:20:00|34.16|32.66|33.72|32.22|34.16|32.66|33.55|32.05|0
1744730700000|2025-04-15 15:25:00|33.74|32.24|35.57|34.07|35.62|34.12|33.74|32.24|0
1744731000000|2025-04-15 15:30:00|35.54|34.04|34.76|33.26|35.66|34.16|34.11|32.61|0
1744731300000|2025-04-15 15:35:00|34.78|33.28|35.27|33.77|35.88|34.38|34.47|32.97|0
1744731600000|2025-04-15 15:40:00|35.29|33.79|35.44|33.94|35.69|34.19|34.84|33.34|0
1744731900000|2025-04-15 15:45:00|35.51|34.01|35.8|34.3|36.35|34.85|34.9|33.4|0
1744732200000|2025-04-15 15:50:00|35.72|34.22|34.74|33.24|36.32|34.82|34.18|32.68|0
1744732500000|2025-04-15 15:55:00|34.73|33.23|34.47|32.97|35.37|33.87|34.47|32.97|0
1744732800000|2025-04-15 16:00:00|34.49|32.99|33.89|32.39|34.57|33.07|33.68|32.18|0
1744733100000|2025-04-15 16:05:00|33.87|32.37|34.32|32.82|34.62|33.12|33.68|32.18|0
1744733400000|2025-04-15 16:10:00|34.27|32.77|33.93|32.43|34.4|32.9|33.79|32.29|0
1744733700000|2025-04-15 16:15:00|33.92|32.42|33.74|32.24|34.16|32.66|33.48|31.98|0
1744734000000|2025-04-15 16:20:00|33.73|32.23|33.43|31.93|34.01|32.51|33.18|31.68|0
1744734300000|2025-04-15 16:25:00|33.41|31.91|33.88|32.38|33.91|32.41|33.14|31.64|0
1744734600000|2025-04-15 16:30:00|33.86|32.36|33.88|32.38|33.91|32.41|33.24|31.74|0
1744734900000|2025-04-15 16:35:00|33.83|32.33|34.42|32.92|34.42|32.92|33.65|32.15|0
1744735200000|2025-04-15 16:40:00|34.44|32.94|33.62|32.12|34.69|33.19|33.58|32.08|0
1744735500000|2025-04-15 16:45:00|33.67|32.17|33.62|32.12|33.95|32.45|33.17|31.67|0
1744735800000|2025-04-15 16:50:00|33.53|32.03|35.4|33.9|35.49|33.99|33.49|31.99|0
1744736100000|2025-04-15 16:55:00|35.43|33.93|36.19|34.69|36.85|35.35|35.43|33.93|0
1744736400000|2025-04-15 17:00:00|35.93|34.43|35.3|33.8|36.79|35.29|35.26|33.76|0
1744736700000|2025-04-15 17:05:00|35.31|33.81|35.63|34.13|35.65|34.15|35|33.5|0
1744737000000|2025-04-15 17:10:00|35.64|34.14|35.15|33.65|35.75|34.25|35.1|33.6|0
1744737300000|2025-04-15 17:15:00|35.13|33.63|36.14|34.64|36.46|34.96|35.12|33.62|0
1744737600000|2025-04-15 17:20:00|36.19|34.69|37.11|35.61|37.46|35.96|35.91|34.41|0
1744737900000|2025-04-15 17:25:00|37.08|35.58|37.69|36.19|37.95|36.45|37.04|35.54|0
1744738200000|2025-04-15 17:30:00|37.65|36.15|37.4|35.9|37.69|36.19|36.77|35.27|0
1744738500000|2025-04-15 17:35:00|37.39|35.89|36.3|34.8|37.66|36.16|36.22|34.72|0
1744738800000|2025-04-15 17:40:00|36.26|34.76|35.87|34.37|36.27|34.77|35.63|34.13|0
1744739100000|2025-04-15 17:45:00|35.83|34.33|35.83|34.33|36.33|34.83|35.74|34.24|0
1744739400000|2025-04-15 17:50:00|35.82|34.32|37.68|36.18|37.71|36.21|35.73|34.23|0
1744739700000|2025-04-15 17:55:00|37.79|36.29|36.79|35.29|37.79|36.29|36.59|35.09|0
1744740000000|2025-04-15 18:00:00|36.78|35.28|37.3|35.8|37.72|36.22|36.3|34.8|0
1744740300000|2025-04-15 18:05:00|37.32|35.82|37.31|35.81|38.09|36.59|37.23|35.73|0
1744740600000|2025-04-15 18:10:00|37.3|35.8|38.1|36.6|38.37|36.87|37.2|35.7|0
1744740900000|2025-04-15 18:15:00|38.13|36.63|38.41|36.91|38.68|37.18|37.97|36.47|0
1744741200000|2025-04-15 18:20:00|38.37|36.87|38.04|36.54|38.69|37.19|37.84|36.34|0
1744741500000|2025-04-15 18:25:00|38.07|36.57|37.81|36.31|38.17|36.67|37.2|35.7|0
1744741800000|2025-04-15 18:30:00|37.88|36.38|36.6|35.1|37.89|36.39|36.6|35.1|0
1744742100000|2025-04-15 18:35:00|36.58|35.08|36.77|35.27|37.11|35.61|36.26|34.76|0
1744742400000|2025-04-15 18:40:00|36.81|35.31|35.69|34.19|36.9|35.4|35.67|34.17|0
1744742700000|2025-04-15 18:45:00|35.71|34.21|35.76|34.26|35.84|34.34|34.96|33.46|0
1744743000000|2025-04-15 18:50:00|35.81|34.31|35.64|34.14|36.2|34.7|35.51|34.01|0
1744743300000|2025-04-15 18:55:00|35.63|34.13|35.38|33.88|35.68|34.18|35.06|33.56|0
1744743600000|2025-04-15 19:00:00|35.43|33.93|35.68|34.18|36.14|34.64|35.35|33.85|0
1744743900000|2025-04-15 19:05:00|35.71|34.21|35.82|34.32|36|34.5|35.39|33.89|0
1744744200000|2025-04-15 19:10:00|35.85|34.35|35.04|33.54|36.05|34.55|34.84|33.34|0
1744744500000|2025-04-15 19:15:00|35.07|33.57|34.95|33.45|35.39|33.89|34.69|33.19|0
1744744800000|2025-04-15 19:20:00|34.97|33.47|35.66|34.16|35.78|34.28|34.82|33.32|0
1744745100000|2025-04-15 19:25:00|35.68|34.18|36.01|34.51|36.67|35.17|35.68|34.18|0
1744745400000|2025-04-15 19:30:00|35.97|34.47|36|34.5|36.33|34.83|35.63|34.13|0
1744745700000|2025-04-15 19:35:00|36.13|34.63|36.51|35.01|36.56|35.06|35.67|34.17|0
1744746000000|2025-04-15 19:40:00|36.55|35.05|36.47|34.97|36.79|35.29|36.2|34.7|0
1744746300000|2025-04-15 19:45:00|36.49|34.99|37.29|35.79|37.7|36.2|36.4|34.9|0
1744746600000|2025-04-15 19:50:00|37.38|35.88|36.59|35.09|37.38|35.88|36.29|34.79|0
1744746900000|2025-04-15 19:55:00|36.64|35.14|37.79|36.29|38.26|36.76|36.64|35.14|0
1744747200000|2025-04-15 20:00:00|37.91|36.41|37.56|36.06|38.29|36.79|37.56|36.06|0
1744747500000|2025-04-15 20:05:00|37.59|36.09|37.68|36.18|37.7|36.2|37.39|35.89|0
1744747800000|2025-04-15 20:10:00|37.63|36.13|38.2|36.7|38.28|36.78|37.63|36.13|0
1744748100000|2025-04-15 20:15:00|38.1|36.6|38.06|36.56|38.37|36.87|38.03|36.53|0
1744748400000|2025-04-15 20:20:00|38.04|36.54|38.17|36.67|38.24|36.74|38.04|36.54|0
1744748700000|2025-04-15 20:25:00|38.2|36.7|38.69|37.19|38.73|37.23|38.17|36.67|0
1744749000000|2025-04-15 20:30:00|38.66|37.16|38.45|36.95|38.66|37.16|38.43|36.93|0
1744749300000|2025-04-15 20:35:00|38.48|36.98|38.96|37.46|39.05|37.55|38.31|36.81|0
1744749600000|2025-04-15 20:40:00|38.94|37.44|38.45|36.95|39.05|37.55|38.36|36.86|0
1744749900000|2025-04-15 20:45:00|38.43|36.93|38.73|37.23|38.92|37.42|38.43|36.93|0
1744750200000|2025-04-15 20:50:00|38.77|37.27|38.58|37.08|38.82|37.32|38.58|37.08|0
1744750500000|2025-04-15 20:55:00|39.03|36.63|38.89|36.49|39.1|36.7|38.84|36.44|0
1744750800000|2025-04-15 21:00:00|38.88|36.48|38.76|36.36|38.89|36.49|38.74|36.34|0
1744751100000|2025-04-15 21:05:00|38.72|36.32|38.53|36.13|38.73|36.33|38.53|36.13|0
1744751400000|2025-04-15 21:10:00|38.63|36.23|38.42|36.02|38.63|36.23|38.36|35.96|0
1744751700000|2025-04-15 21:15:00|38.4|36|38.42|36.02|38.58|36.18|38.39|35.99|0
1744752000000|2025-04-15 21:20:00|38.48|36.08|38.49|36.09|38.57|36.17|38.46|36.06|0
1744752300000|2025-04-15 21:25:00|38.5|36.1|38.68|36.28|38.79|36.39|38.5|36.1|0
1744752600000|2025-04-15 21:30:00|38.69|36.29|39.38|36.98|39.38|36.98|38.69|36.29|0
1744752900000|2025-04-15 21:35:00|39.31|36.91|39.67|37.27|39.75|37.35|39.31|36.91|0
1744753200000|2025-04-15 21:40:00|39.65|37.25|39.99|37.59|39.99|37.59|39.65|37.25|0
1744753500000|2025-04-15 21:45:00|40|37.6|40.05|37.65|40.07|37.67|39.85|37.45|0
1744753800000|2025-04-15 21:50:00|40|37.6|40.62|38.22|40.62|38.22|40|37.6|0
1744754100000|2025-04-15 21:55:00|40.5|38.1|41.01|38.61|41.14|38.74|40.46|38.06|0
1744754400000|2025-04-15 22:00:00|42.33|39.93|42.59|40.19|43.68|41.28|42.33|39.93|0
1744754700000|2025-04-15 22:05:00|42.58|40.18|42.46|40.06|42.89|40.49|42.04|39.64|0
1744755000000|2025-04-15 22:10:00|42.45|40.05|42.58|40.18|43.03|40.63|42.31|39.91|0
1744755300000|2025-04-15 22:15:00|42.56|40.16|42.31|39.91|42.9|40.5|42.18|39.78|0
1744755600000|2025-04-15 22:20:00|42.3|39.9|42.47|40.07|42.7|40.3|42.29|39.89|0
1744755900000|2025-04-15 22:25:00|42.46|40.06|41.98|39.58|42.54|40.14|41.81|39.41|0
1744756200000|2025-04-15 22:30:00|41.99|39.59|41.94|39.54|42.03|39.63|41.73|39.33|0
1744756500000|2025-04-15 22:35:00|41.95|39.55|42.14|39.74|42.38|39.98|41.84|39.44|0
1744756800000|2025-04-15 22:40:00|42.19|39.79|42.11|39.71|42.25|39.85|41.86|39.46|0
1744757100000|2025-04-15 22:45:00|42.12|39.72|42.13|39.73|42.33|39.93|42.02|39.62|0
1744757400000|2025-04-15 22:50:00|42.14|39.74|42.35|39.95|42.57|40.17|42.14|39.74|0
1744757700000|2025-04-15 22:55:00|42.34|39.94|42.16|39.76|42.38|39.98|42.11|39.71|0
1744758000000|2025-04-15 23:00:00|42.2|39.8|42.28|39.88|42.42|40.02|41.96|39.56|0
1744758300000|2025-04-15 23:05:00|42.27|39.87|42.54|40.14|42.64|40.24|42.19|39.79|0
1744758600000|2025-04-15 23:10:00|42.49|40.09|42.61|40.21|42.93|40.53|42.49|40.09|0
1744758900000|2025-04-15 23:15:00|42.63|40.23|42.6|40.2|42.64|40.24|42.47|40.07|0
1744759200000|2025-04-15 23:20:00|42.61|40.21|42.69|40.29|42.83|40.43|42.52|40.12|0
1744759500000|2025-04-15 23:25:00|42.72|40.32|42.6|40.2|42.92|40.52|42.55|40.15|0
1744759800000|2025-04-15 23:30:00|42.61|40.21|42.86|40.46|42.86|40.46|42.42|40.02|0
1744760100000|2025-04-15 23:35:00|42.94|40.54|43.43|41.03|43.68|41.28|42.93|40.53|0
1744760400000|2025-04-15 23:40:00|43.42|41.02|43.07|40.67|43.42|41.02|43.01|40.61|0
1744760700000|2025-04-15 23:45:00|43.11|40.71|43.1|40.7|43.27|40.87|43.04|40.64|0
1744761000000|2025-04-15 23:50:00|43.09|40.69|43.13|40.73|43.4|41|43.07|40.67|0
1744761300000|2025-04-15 23:55:00|43.09|40.69|42.87|40.47|43.22|40.82|42.74|40.34|0
1744761600000|2025-04-16 00:00:00|42.89|40.49|42.89|40.49|43.17|40.77|42.68|40.28|0
1744761900000|2025-04-16 00:05:00|42.84|40.44|43.26|40.86|43.77|41.37|42.8|40.4|0
1744762200000|2025-04-16 00:10:00|43.24|40.84|43.75|41.35|43.83|41.43|43.14|40.74|0
1744762500000|2025-04-16 00:15:00|43.73|41.33|45.96|44.46|46.07|44.57|43.67|41.27|0
1744762800000|2025-04-16 00:20:00|45.95|44.45|46|44.5|46.08|44.58|45.81|44.31|0
1744763100000|2025-04-16 00:25:00|45.98|44.48|45.86|44.36|46.31|44.81|45.77|44.27|0
1744763400000|2025-04-16 00:30:00|45.87|44.37|46.7|45.2|47.3|45.8|45.87|44.37|0
1744763700000|2025-04-16 00:35:00|46.71|45.21|46.39|44.89|46.94|45.44|46.31|44.81|0
1744764000000|2025-04-16 00:40:00|46.37|44.87|46.55|45.05|46.71|45.21|46.1|44.6|0
1744764300000|2025-04-16 00:45:00|46.56|45.06|46.29|44.79|46.56|45.06|46.13|44.63|0
1744764600000|2025-04-16 00:50:00|46.31|44.81|45.67|44.17|46.31|44.81|45.54|44.04|0
1744764900000|2025-04-16 00:55:00|45.7|44.2|45.99|44.49|46.11|44.61|45.49|43.99|0
1744765200000|2025-04-16 01:00:00|45.96|44.46|45.62|44.12|45.96|44.46|45.62|44.12|0
1744765500000|2025-04-16 01:05:00|45.65|44.15|45.41|43.91|45.71|44.21|45.31|43.81|0
1744765800000|2025-04-16 01:10:00|45.37|43.87|45.23|43.73|45.41|43.91|45.02|43.52|0
1744766100000|2025-04-16 01:15:00|45.22|43.72|44.75|43.25|45.22|43.72|44.75|43.25|0
1744766400000|2025-04-16 01:20:00|44.71|43.21|44.61|43.11|44.83|43.33|44.56|43.06|0
1744766700000|2025-04-16 01:25:00|44.62|43.12|44.63|43.13|44.68|43.18|44.56|43.06|0
1744767000000|2025-04-16 01:30:00|44.62|43.12|44.63|43.13|44.75|43.25|44.44|42.94|0
1744767300000|2025-04-16 01:35:00|44.57|43.07|44.32|42.82|44.61|43.11|44.09|42.59|0
1744767600000|2025-04-16 01:40:00|44.34|42.84|44.49|42.99|44.75|43.25|44.3|42.8|0
1744767900000|2025-04-16 01:45:00|44.5|43|44.59|43.09|44.61|43.11|44.47|42.97|0
1744768200000|2025-04-16 01:50:00|44.56|43.06|44.85|43.35|44.91|43.41|44.5|43|0
1744768500000|2025-04-16 01:55:00|44.83|43.33|44.79|43.29|44.92|43.42|44.67|43.17|0
1744768800000|2025-04-16 02:00:00|44.64|43.14|44.54|43.04|44.8|43.3|44.37|42.87|0
1744769100000|2025-04-16 02:05:00|44.51|43.01|44.71|43.21|44.81|43.31|44.44|42.94|0
1744769400000|2025-04-16 02:10:00|44.75|43.25|44.82|43.32|44.98|43.48|44.69|43.19|0
1744769700000|2025-04-16 02:15:00|44.78|43.28|45.22|43.72|45.37|43.87|44.78|43.28|0
1744770000000|2025-04-16 02:20:00|45.17|43.67|45.12|43.62|45.34|43.84|45.09|43.59|0
1744770300000|2025-04-16 02:25:00|45.13|43.63|44.94|43.44|45.16|43.66|44.58|43.08|0
1744770600000|2025-04-16 02:30:00|44.99|43.49|45.13|43.63|45.2|43.7|44.96|43.46|0
1744770900000|2025-04-16 02:35:00|45.15|43.65|45.35|43.85|45.38|43.88|44.99|43.49|0
1744771200000|2025-04-16 02:40:00|45.37|43.87|45.24|43.74|45.41|43.91|45.19|43.69|0
1744771500000|2025-04-16 02:45:00|45.22|43.72|45.12|43.62|45.39|43.89|45.04|43.54|0
1744771800000|2025-04-16 02:50:00|45.14|43.64|45.41|43.91|45.51|44.01|45.09|43.59|0
1744772100000|2025-04-16 02:55:00|45.4|43.9|45.1|43.6|45.4|43.9|45.08|43.58|0
1744772400000|2025-04-16 03:00:00|45.08|43.58|45.12|43.62|45.18|43.68|44.95|43.45|0
1744772700000|2025-04-16 03:05:00|45.11|43.61|44.92|43.42|45.11|43.61|44.9|43.4|0
1744773000000|2025-04-16 03:10:00|44.93|43.43|44.68|43.18|44.96|43.46|44.63|43.13|0
1744773300000|2025-04-16 03:15:00|44.7|43.2|44.65|43.15|44.74|43.24|44.58|43.08|0
1744773600000|2025-04-16 03:20:00|44.62|43.12|44.52|43.02|44.62|43.12|44.48|42.98|0
1744773900000|2025-04-16 03:25:00|44.54|43.04|45.58|44.08|45.58|44.08|44.47|42.97|0
1744774200000|2025-04-16 03:30:00|45.57|44.07|45.4|43.9|45.57|44.07|45.19|43.69|0
1744774500000|2025-04-16 03:35:00|45.41|43.91|45.32|43.82|45.44|43.94|45.26|43.76|0
1744774800000|2025-04-16 03:40:00|45.3|43.8|45.69|44.19|45.74|44.24|45.26|43.76|0
1744775100000|2025-04-16 03:45:00|45.68|44.18|45.79|44.29|45.84|44.34|45.62|44.12|0
1744775400000|2025-04-16 03:50:00|45.8|44.3|45.61|44.11|45.8|44.3|45.54|44.04|0
1744775700000|2025-04-16 03:55:00|45.6|44.1|45.83|44.33|45.9|44.4|45.58|44.08|0
1744776000000|2025-04-16 04:00:00|45.81|44.31|45.95|44.45|46.17|44.67|45.78|44.28|0
1744776300000|2025-04-16 04:05:00|45.94|44.44|45.89|44.39|45.99|44.49|45.86|44.36|0
1744776600000|2025-04-16 04:10:00|45.9|44.4|46.04|44.54|46.21|44.71|45.9|44.4|0
1744776900000|2025-04-16 04:15:00|46.02|44.52|46.07|44.57|46.21|44.71|45.96|44.46|0
1744777200000|2025-04-16 04:20:00|46.09|44.59|46.07|44.57|46.18|44.68|46.06|44.56|0
1744777500000|2025-04-16 04:25:00|46.05|44.55|45.85|44.35|46.21|44.71|45.84|44.34|0
1744777800000|2025-04-16 04:30:00|45.87|44.37|45.89|44.39|46|44.5|45.83|44.33|0
1744778100000|2025-04-16 04:35:00|45.87|44.37|45.91|44.41|45.91|44.41|45.79|44.29|0
1744778400000|2025-04-16 04:40:00|45.93|44.43|45.92|44.42|45.95|44.45|45.83|44.33|0
1744778700000|2025-04-16 04:45:00|45.85|44.35|46.19|44.69|46.27|44.77|45.85|44.35|0
1744779000000|2025-04-16 04:50:00|46.18|44.68|46.68|45.18|46.68|45.18|46.14|44.64|0
1744779300000|2025-04-16 04:55:00|46.65|45.15|46.44|44.94|46.66|45.16|46.44|44.94|0
1744779600000|2025-04-16 05:00:00|46.47|44.97|47.25|45.75|47.47|45.97|46.47|44.97|0
1744779900000|2025-04-16 05:05:00|47.28|45.78|47.93|46.43|47.93|46.43|46.99|45.49|0
1744780200000|2025-04-16 05:10:00|47.86|46.36|47.76|46.26|47.86|46.36|47.42|45.92|0
1744780500000|2025-04-16 05:15:00|47.74|46.24|49.13|47.63|49.48|47.98|47.65|46.15|0
1744780800000|2025-04-16 05:20:00|49.07|47.57|50.75|49.25|50.75|49.25|49.03|47.53|0
1744781100000|2025-04-16 05:25:00|50.73|49.23|51.92|50.42|52.23|50.73|50.54|49.04|0
1744781400000|2025-04-16 05:30:00|51.91|50.41|51.89|50.39|53.13|51.63|51.78|50.28|0
1744781700000|2025-04-16 05:35:00|51.92|50.42|51.27|49.77|52.09|50.59|50.8|49.3|0
1744782000000|2025-04-16 05:40:00|51.25|49.75|51.2|49.7|51.78|50.28|51.14|49.64|0
1744782300000|2025-04-16 05:45:00|51.32|49.82|51.68|50.18|51.97|50.47|50.98|49.48|0
1744782600000|2025-04-16 05:50:00|51.61|50.11|51.32|49.82|51.82|50.32|51.28|49.78|0
1744782900000|2025-04-16 05:55:00|51.33|49.83|51.8|50.3|51.8|50.3|51.1|49.6|0
1744783200000|2025-04-16 06:00:00|51.77|50.27|51.52|50.02|51.9|50.4|51.43|49.93|0
1744783500000|2025-04-16 06:05:00|51.57|50.07|51.06|49.56|51.79|50.29|50.98|49.48|0
1744783800000|2025-04-16 06:10:00|51.08|49.58|50.37|48.87|51.16|49.66|50.27|48.77|0
1744784100000|2025-04-16 06:15:00|50.31|48.81|49.98|48.48|50.37|48.87|49.92|48.42|0
1744784400000|2025-04-16 06:20:00|50.01|48.51|49.84|48.34|50.18|48.68|49.76|48.26|0
1744784700000|2025-04-16 06:25:00|49.83|48.33|50.01|48.51|50.04|48.54|49.71|48.21|0
1744785000000|2025-04-16 06:30:00|50.03|48.53|49.36|47.86|50.1|48.6|48.99|47.49|0
1744785300000|2025-04-16 06:35:00|49.37|47.87|49.58|48.08|49.79|48.29|49.35|47.85|0
1744785600000|2025-04-16 06:40:00|49.55|48.05|49.59|48.09|49.59|48.09|48.88|47.38|0
1744785900000|2025-04-16 06:45:00|49.58|48.08|49.35|47.85|49.6|48.1|48.95|47.45|0
1744786200000|2025-04-16 06:50:00|49.33|47.83|49.32|47.82|49.42|47.92|48.81|47.31|0
1744786500000|2025-04-16 06:55:00|49.31|47.81|49.62|48.12|49.68|48.18|49.25|47.75|0
1744786800000|2025-04-16 07:00:00|49.46|47.96|49.16|47.66|49.6|48.1|49.06|47.56|0
1744787100000|2025-04-16 07:05:00|49.15|47.65|48.9|47.4|49.34|47.84|48.72|47.22|0
1744787400000|2025-04-16 07:10:00|48.89|47.39|48.72|47.22|48.91|47.41|48.23|46.73|0
1744787700000|2025-04-16 07:15:00|48.69|47.19|49.45|47.95|49.6|48.1|48.69|47.19|0
1744788000000|2025-04-16 07:20:00|49.42|47.92|49.84|48.34|49.95|48.45|49.4|47.9|0
1744788300000|2025-04-16 07:25:00|49.93|48.43|50.11|48.61|50.4|48.9|49.81|48.31|0
1744788600000|2025-04-16 07:30:00|50.14|48.64|49.97|48.47|50.14|48.64|49.67|48.17|0
1744788900000|2025-04-16 07:35:00|50.04|48.54|49.63|48.13|50.12|48.62|49.59|48.09|0
1744789200000|2025-04-16 07:40:00|49.6|48.1|49.59|48.09|49.84|48.34|49.53|48.03|0
1744789500000|2025-04-16 07:45:00|49.64|48.14|49.93|48.43|50.02|48.52|49.56|48.06|0
1744789800000|2025-04-16 07:50:00|49.94|48.44|50.42|48.92|50.48|48.98|49.89|48.39|0
1744790100000|2025-04-16 07:55:00|50.45|48.95|50.75|49.25|51.19|49.69|50.39|48.89|0
1744790400000|2025-04-16 08:00:00|50.69|49.19|50.05|48.55|50.8|49.3|49.61|48.11|0
1744790700000|2025-04-16 08:05:00|50.12|48.62|50.69|49.19|50.94|49.44|49.8|48.3|0
1744791000000|2025-04-16 08:10:00|50.82|49.32|50.53|49.03|50.82|49.32|50.26|48.76|0
1744791300000|2025-04-16 08:15:00|50.55|49.05|50.28|48.78|50.64|49.14|50.25|48.75|0
1744791600000|2025-04-16 08:20:00|50.3|48.8|49.71|48.21|50.34|48.84|49.44|47.94|0
1744791900000|2025-04-16 08:25:00|49.68|48.18|44.3|42.8|49.84|48.34|42.26|40.76|0
1744792200000|2025-04-16 08:30:00|44.54|43.04|43.39|41.89|44.54|43.04|42.73|41.23|0
1744792500000|2025-04-16 08:35:00|43.43|41.93|42.58|41.08|43.59|42.09|42.51|41.01|0
1744792800000|2025-04-16 08:40:00|42.54|41.04|39.66|38.16|42.59|41.09|38.46|36.96|0
1744793100000|2025-04-16 08:45:00|39.68|38.18|41.08|39.58|41.6|40.1|39.68|38.18|0
1744793400000|2025-04-16 08:50:00|41.1|39.6|42.87|41.37|42.91|41.41|40.73|39.23|0
1744793700000|2025-04-16 08:55:00|42.88|41.38|43.11|41.61|43.27|41.77|42.26|40.76|0
1744794000000|2025-04-16 09:00:00|43.07|41.57|43.24|41.74|43.28|41.78|42.33|40.83|0
1744794300000|2025-04-16 09:05:00|43.27|41.77|42.45|40.95|43.34|41.84|42.17|40.67|0
1744794600000|2025-04-16 09:10:00|42.47|40.97|42.56|41.06|42.7|41.2|42.12|40.62|0
1744794900000|2025-04-16 09:15:00|42.57|41.07|41.77|40.27|42.75|41.25|41.52|40.02|0
1744795200000|2025-04-16 09:20:00|41.72|40.22|41.66|40.16|42.21|40.71|41.66|40.16|0
1744795500000|2025-04-16 09:25:00|41.7|40.2|41.41|39.91|42.11|40.61|40.92|39.42|0
1744795800000|2025-04-16 09:30:00|41.43|39.93|41.59|40.09|41.86|40.36|41.16|39.66|0
1744796100000|2025-04-16 09:35:00|41.6|40.1|41.2|39.7|41.79|40.29|41.02|39.52|0
1744796400000|2025-04-16 09:40:00|41.22|39.72|41.61|40.11|41.61|40.11|41.06|39.56|0
1744796700000|2025-04-16 09:45:00|41.62|40.12|42|40.5|42.11|40.61|41.52|40.02|0
1744797000000|2025-04-16 09:50:00|41.97|40.47|41.43|39.93|42.1|40.6|41.34|39.84|0
1744797300000|2025-04-16 09:55:00|41.42|39.92|43.25|41.75|43.26|41.76|41.42|39.92|0
1744797600000|2025-04-16 10:00:00|43.24|41.74|41.78|40.28|43.25|41.75|41.7|40.2|0
1744797900000|2025-04-16 10:05:00|41.81|40.31|41.43|39.93|41.81|40.31|41.26|39.76|0
1744798200000|2025-04-16 10:10:00|41.59|40.09|42.24|40.74|42.31|40.81|41.45|39.95|0
1744798500000|2025-04-16 10:15:00|42.25|40.75|41.74|40.24|42.56|41.06|41.64|40.14|0
1744798800000|2025-04-16 10:20:00|41.8|40.3|42.32|40.82|42.32|40.82|41.35|39.85|0
1744799100000|2025-04-16 10:25:00|42.26|40.76|42.26|40.76|42.39|40.89|42.08|40.58|0
1744799400000|2025-04-16 10:30:00|42.17|40.67|42.19|40.69|42.57|41.07|42|40.5|0
1744799700000|2025-04-16 10:35:00|42.47|40.97|42.67|41.17|43.03|41.53|42.12|40.62|0
1744800000000|2025-04-16 10:40:00|42.59|41.09|42.3|40.8|42.73|41.23|42.11|40.61|0
1744800300000|2025-04-16 10:45:00|42.27|40.77|42.05|40.55|42.3|40.8|41.91|40.41|0
1744800600000|2025-04-16 10:50:00|42.04|40.54|42.05|40.55|42.26|40.76|41.9|40.4|0
1744800900000|2025-04-16 10:55:00|42.06|40.56|42.18|40.68|42.51|41.01|41.98|40.48|0
1744801200000|2025-04-16 11:00:00|42.16|40.66|42.92|41.42|43.08|41.58|42.04|40.54|0
1744801500000|2025-04-16 11:05:00|43.09|41.59|42.18|40.68|43.09|41.59|42.1|40.6|0
1744801800000|2025-04-16 11:10:00|42.2|40.7|42.64|41.14|43.03|41.53|42.14|40.64|0
1744802100000|2025-04-16 11:15:00|42.61|41.11|42.74|41.24|42.92|41.42|42.38|40.88|0
1744802400000|2025-04-16 11:20:00|42.78|41.28|42.67|41.17|42.98|41.48|42.42|40.92|0
1744802700000|2025-04-16 11:25:00|42.71|41.21|42.37|40.87|42.8|41.3|42.01|40.51|0
1744803000000|2025-04-16 11:30:00|42.38|40.88|42.25|40.75|42.46|40.96|42.19|40.69|0
1744803300000|2025-04-16 11:35:00|42.3|40.8|42.21|40.71|42.53|41.03|42.19|40.69|0
1744803600000|2025-04-16 11:40:00|42.2|40.7|41.65|40.15|42.24|40.74|41.42|39.92|0
1744803900000|2025-04-16 11:45:00|41.62|40.12|41.46|39.96|41.73|40.23|41.41|39.91|0
1744804200000|2025-04-16 11:50:00|41.47|39.97|42.34|40.84|42.55|41.05|41.47|39.97|0
1744804500000|2025-04-16 11:55:00|42.36|40.86|42.39|40.89|42.43|40.93|42.09|40.59|0
1744804800000|2025-04-16 12:00:00|42.36|40.86|42.22|40.72|42.83|41.33|42.16|40.66|0
1744805100000|2025-04-16 12:05:00|42.23|40.73|42.1|40.6|42.44|40.94|42.05|40.55|0
1744805400000|2025-04-16 12:10:00|42.09|40.59|42.47|40.97|42.69|41.19|42.03|40.53|0
1744805700000|2025-04-16 12:15:00|42.5|41|42.65|41.15|42.68|41.18|42.41|40.91|0
1744806000000|2025-04-16 12:20:00|42.61|41.11|42.67|41.17|42.9|41.4|42.32|40.82|0
1744806300000|2025-04-16 12:25:00|42.69|41.19|42.56|41.06|42.7|41.2|42.13|40.63|0
1744806600000|2025-04-16 12:30:00|42.62|41.12|42.47|40.97|42.93|41.43|42.17|40.67|0
1744806900000|2025-04-16 12:35:00|42.51|41.01|43.36|41.86|43.42|41.92|42.42|40.92|0
1744807200000|2025-04-16 12:40:00|43.35|41.85|43.74|42.24|43.87|42.37|43.24|41.74|0
1744807500000|2025-04-16 12:45:00|43.72|42.22|43.87|42.37|44.23|42.73|43.65|42.15|0
1744807800000|2025-04-16 12:50:00|43.88|42.38|43.42|41.92|44.26|42.76|43.42|41.92|0
1744808100000|2025-04-16 12:55:00|43.45|41.95|43.8|42.3|43.91|42.41|43.29|41.79|0
1744808400000|2025-04-16 13:00:00|43.93|42.43|44.19|42.69|44.69|43.19|43.73|42.23|0
1744808700000|2025-04-16 13:05:00|44.21|42.71|45.49|43.99|45.55|44.05|44.15|42.65|0
1744809000000|2025-04-16 13:10:00|45.52|44.02|45.61|43.21|45.63|44.13|45|43.21|0
1744809300000|2025-04-16 13:15:00|45.63|43.23|46.25|43.85|46.25|43.85|45.41|43.01|0
1744809600000|2025-04-16 13:20:00|46.24|43.84|46.07|43.67|46.42|44.02|45.99|43.59|0
1744809900000|2025-04-16 13:25:00|46.04|43.64|46.28|43.88|46.44|44.04|45.83|43.43|0
1744810200000|2025-04-16 13:30:00|46.39|43.99|42.98|41.48|46.39|43.99|42.9|41.4|0
1744810500000|2025-04-16 13:35:00|43.08|41.58|42.05|40.55|43.29|41.79|41.46|39.96|0
1744810800000|2025-04-16 13:40:00|42.02|40.52|42.81|41.31|42.81|41.31|41.78|40.28|0
1744811100000|2025-04-16 13:45:00|42.8|41.3|43.84|42.34|44.74|43.24|42.63|41.13|0
1744811400000|2025-04-16 13:50:00|43.82|42.32|45.88|44.38|46.26|44.76|43.77|42.27|0
1744811700000|2025-04-16 13:55:00|45.94|44.44|46.51|45.01|46.51|45.01|45.05|43.55|0
1744812000000|2025-04-16 14:00:00|46.37|44.87|45.6|44.1|47|45.5|45.47|43.97|0
1744812300000|2025-04-16 14:05:00|45.52|44.02|43.71|42.21|45.6|44.1|43.43|41.93|0
1744812600000|2025-04-16 14:10:00|43.79|42.29|44.94|43.44|44.95|43.45|43.29|41.79|0
1744812900000|2025-04-16 14:15:00|44.9|43.4|44.99|43.49|45.74|44.24|44.66|43.16|0
1744813200000|2025-04-16 14:20:00|44.94|43.44|43.08|41.58|45.36|43.86|43.08|41.58|0
1744813500000|2025-04-16 14:25:00|42.95|41.45|42.18|40.68|43.03|41.53|41.87|40.37|0
1744813800000|2025-04-16 14:30:00|42.08|40.58|41.75|40.25|42.7|41.2|41.75|40.25|0
1744814100000|2025-04-16 14:35:00|41.8|40.3|41.71|40.21|42.48|40.98|41.52|40.02|0
1744814400000|2025-04-16 14:40:00|41.7|40.2|40.7|39.2|41.89|40.39|40.53|39.03|0
1744814700000|2025-04-16 14:45:00|40.72|39.22|41.5|40|41.64|40.14|40.72|39.22|0
1744815000000|2025-04-16 14:50:00|41.38|39.88|41.15|39.65|41.64|40.14|40.55|39.05|0
1744815300000|2025-04-16 14:55:00|41.18|39.68|40.89|39.39|41.82|40.32|40.71|39.21|0
1744815600000|2025-04-16 15:00:00|40.79|39.29|41.16|39.66|41.18|39.68|40.18|38.68|0
1744815900000|2025-04-16 15:05:00|41.17|39.67|40.56|39.06|41.54|40.04|40.39|38.89|0
1744816200000|2025-04-16 15:10:00|40.37|38.87|40.2|38.7|40.68|39.18|39.96|38.46|0
1744816500000|2025-04-16 15:15:00|40.23|38.73|40.43|38.93|41.24|39.74|39.99|38.49|0
1744816800000|2025-04-16 15:20:00|40.46|38.96|38.11|36.61|40.79|39.29|38.09|36.59|0
1744817100000|2025-04-16 15:25:00|38.07|36.57|38.18|36.68|38.45|36.95|37.54|36.04|0
1744817400000|2025-04-16 15:30:00|38.14|36.64|38.35|36.85|39.15|37.65|38.14|36.64|0
1744817700000|2025-04-16 15:35:00|38.27|36.77|39.02|37.52|39.18|37.68|38.26|36.76|0
1744818000000|2025-04-16 15:40:00|39.04|37.54|39.93|38.43|40.1|38.6|39.04|37.54|0
1744818300000|2025-04-16 15:45:00|39.92|38.42|41.13|39.63|41.16|39.66|39.76|38.26|0
1744818600000|2025-04-16 15:50:00|41.11|39.61|41.62|40.12|41.82|40.32|40.83|39.33|0
1744818900000|2025-04-16 15:55:00|41.8|40.3|42.47|40.97|42.69|41.19|41.52|40.02|0
1744819200000|2025-04-16 16:00:00|42.32|40.82|42.28|40.78|43|41.5|42.23|40.73|0
1744819500000|2025-04-16 16:05:00|42.36|40.86|42.86|41.36|43.68|42.18|42.36|40.86|0
1744819800000|2025-04-16 16:10:00|42.77|41.27|42.71|41.21|43.17|41.67|42.24|40.74|0
1744820100000|2025-04-16 16:15:00|42.75|41.25|42.86|41.36|43.13|41.63|42.46|40.96|0
1744820400000|2025-04-16 16:20:00|42.81|41.31|42.8|41.3|43.36|41.86|42.64|41.14|0
1744820700000|2025-04-16 16:25:00|42.78|41.28|42.62|41.12|42.94|41.44|42.25|40.75|0
1744821000000|2025-04-16 16:30:00|42.67|41.17|41.98|40.48|42.92|41.42|41.95|40.45|0
1744821300000|2025-04-16 16:35:00|42|40.5|43.4|41.9|43.58|42.08|41.83|40.33|0
1744821600000|2025-04-16 16:40:00|43.45|41.95|42.72|41.22|44|42.5|42.63|41.13|0
1744821900000|2025-04-16 16:45:00|42.67|41.17|43.14|41.64|43.4|41.9|42.62|41.12|0
1744822200000|2025-04-16 16:50:00|43.12|41.62|43.17|41.67|43.53|42.03|42.94|41.44|0
1744822500000|2025-04-16 16:55:00|43.11|41.61|43.32|41.82|43.5|42|42.89|41.39|0
1744822800000|2025-04-16 17:00:00|43.35|41.85|43.59|42.09|43.77|42.27|42.65|41.15|0
1744823100000|2025-04-16 17:05:00|43.57|42.07|43.64|42.14|43.88|42.38|42.74|41.24|0
1744823400000|2025-04-16 17:10:00|43.63|42.13|43.67|42.17|44.18|42.68|43.37|41.87|0
1744823700000|2025-04-16 17:15:00|43.63|42.13|42.51|41.01|43.65|42.15|42.29|40.79|0
1744824000000|2025-04-16 17:20:00|42.49|40.99|42.79|41.29|42.86|41.36|41.74|40.24|0
1744824300000|2025-04-16 17:25:00|42.77|41.27|41.71|40.21|42.82|41.32|41.64|40.14|0
1744824600000|2025-04-16 17:30:00|41.73|40.23|45.61|44.11|45.92|44.42|41.65|40.15|0
1744824900000|2025-04-16 17:35:00|45.66|44.16|45.91|44.41|46.02|44.52|44.4|42.9|0
1744825200000|2025-04-16 17:40:00|45.74|44.24|47.49|45.99|48.33|46.83|45.74|44.24|0
1744825500000|2025-04-16 17:45:00|47.63|46.13|49.73|48.23|50.05|48.55|47.63|46.13|0
1744825800000|2025-04-16 17:50:00|49.76|48.26|50.33|48.83|51.06|49.56|48.98|47.48|0
1744826100000|2025-04-16 17:55:00|50.36|48.86|53.58|52.08|53.67|52.17|49.75|48.25|0
1744826400000|2025-04-16 18:00:00|53.54|52.04|51.63|50.13|53.54|52.04|51.35|49.85|0
1744826700000|2025-04-16 18:05:00|51.56|50.06|50.5|49|52.06|50.56|50.32|48.82|0
1744827000000|2025-04-16 18:10:00|50.36|48.86|49.45|47.95|50.47|48.97|48.98|47.48|0
1744827300000|2025-04-16 18:15:00|49.24|47.74|51.15|49.65|51.7|50.2|49.1|47.6|0
1744827600000|2025-04-16 18:20:00|51.09|49.59|49.13|47.63|51.54|50.04|48.95|47.45|0
1744827900000|2025-04-16 18:25:00|49.18|47.68|48.98|47.48|49.55|48.05|48.18|46.68|0
1744828200000|2025-04-16 18:30:00|49.11|47.61|50.18|48.68|50.19|48.69|48.92|47.42|0
1744828500000|2025-04-16 18:35:00|50.27|48.77|52.18|50.68|52.3|50.8|50.27|48.77|0
1744828800000|2025-04-16 18:40:00|52.04|50.54|52.62|51.12|53.04|51.54|51.79|50.29|0
1744829100000|2025-04-16 18:45:00|52.58|51.08|52.64|51.14|53.01|51.51|51.96|50.46|0
1744829400000|2025-04-16 18:50:00|52.71|51.21|54.03|52.53|54.11|52.61|52.7|51.2|0
1744829700000|2025-04-16 18:55:00|54|52.5|54.4|52.9|54.54|53.04|53.02|51.52|0
1744830000000|2025-04-16 19:00:00|54.11|52.61|55.26|53.76|55.41|53.91|53.62|52.12|0
1744830300000|2025-04-16 19:05:00|55.29|53.79|56.54|55.04|56.64|55.14|54.66|53.16|0
1744830600000|2025-04-16 19:10:00|56.48|54.98|55.72|54.22|58.28|56.78|55.27|53.77|0
1744830900000|2025-04-16 19:15:00|55.78|54.28|57.82|56.32|57.82|56.32|55.48|53.98|0
1744831200000|2025-04-16 19:20:00|57.85|56.35|59.08|57.58|59.28|57.78|57.81|56.31|0
1744831500000|2025-04-16 19:25:00|59.12|57.62|60.22|58.72|60.64|59.14|59.08|57.58|0
1744831800000|2025-04-16 19:30:00|60.12|58.62|57.39|55.89|60.12|58.62|56.89|55.39|0
1744832100000|2025-04-16 19:35:00|57.41|55.91|57.15|55.65|58.28|56.78|56.74|55.24|0
1744832400000|2025-04-16 19:40:00|57.06|55.56|55.86|54.36|57.17|55.67|55.3|53.8|0
1744832700000|2025-04-16 19:45:00|55.89|54.39|55.66|54.16|56.77|55.27|54.91|53.41|0
1744833000000|2025-04-16 19:50:00|55.08|53.58|51.21|49.71|55.08|53.58|50.79|49.29|0
1744833300000|2025-04-16 19:55:00|52.35|50.85|50.94|49.44|53.38|51.88|50.35|48.85|0
1744833600000|2025-04-16 20:00:00|51|49.5|50.1|48.6|51.81|50.31|49.95|48.45|0
1744833900000|2025-04-16 20:05:00|50.04|48.54|51.56|50.06|51.79|50.29|49.9|48.4|0
1744834200000|2025-04-16 20:10:00|51.53|50.03|50.09|48.59|51.6|50.1|50.09|48.59|0
1744834500000|2025-04-16 20:15:00|50.11|48.61|49.85|48.35|50.23|48.73|49.54|48.04|0
1744834800000|2025-04-16 20:20:00|49.91|48.41|50.8|49.3|51.04|49.54|49.71|48.21|0
1744835100000|2025-04-16 20:25:00|50.74|49.24|50.37|48.87|50.77|49.27|50.24|48.74|0
1744835400000|2025-04-16 20:30:00|50.4|48.9|50.02|48.52|50.47|48.97|49.88|48.38|0
1744835700000|2025-04-16 20:35:00|49.99|48.49|49.92|48.42|50.11|48.61|49.84|48.34|0
1744836000000|2025-04-16 20:40:00|49.95|48.45|51.03|49.53|51.12|49.62|49.95|48.45|0
1744836300000|2025-04-16 20:45:00|50.97|49.47|51.2|49.7|51.29|49.79|50.83|49.33|0
1744836600000|2025-04-16 20:50:00|51.23|49.73|52.18|50.68|53.52|52.02|51.21|49.71|0
1744836900000|2025-04-16 20:55:00|52.09|50.59|52.88|50.48|52.96|50.59|52.09|50.07|0
1744837200000|2025-04-16 21:00:00|52.76|50.36|52.83|50.43|53.01|50.61|52.48|50.08|0
1744837500000|2025-04-16 21:05:00|52.82|50.42|52.69|50.29|52.89|50.49|52.69|50.29|0
1744837800000|2025-04-16 21:10:00|52.64|50.24|52.51|50.11|52.64|50.24|52.51|50.11|0
1744838100000|2025-04-16 21:15:00|52.5|50.1|52.54|50.14|52.61|50.21|52.48|50.08|0
1744838400000|2025-04-16 21:20:00|52.5|50.1|52.52|50.12|52.55|50.15|52.5|50.1|0
1744838700000|2025-04-16 21:25:00|52.48|50.08|52.17|49.77|52.48|50.08|52.17|49.77|0
1744839000000|2025-04-16 21:30:00|52.18|49.78|51.96|49.56|52.23|49.83|51.96|49.56|0
1744839300000|2025-04-16 21:35:00|51.92|49.52|52.07|49.67|52.07|49.67|51.84|49.44|0
1744839600000|2025-04-16 21:40:00|52.09|49.69|52.05|49.65|52.09|49.69|51.95|49.55|0
1744839900000|2025-04-16 21:45:00|52.04|49.64|51.88|49.48|52.16|49.76|51.85|49.45|0
1744840200000|2025-04-16 21:50:00|51.8|49.4|51.73|49.33|51.91|49.51|51.44|49.04|0
1744840500000|2025-04-16 21:55:00|51.79|49.39|51.88|49.48|52.09|49.69|51.78|49.38|0
1744840800000|2025-04-16 22:00:00|51.2|48.8|51.23|48.83|52.19|49.79|51.17|48.77|0
1744841100000|2025-04-16 22:05:00|51.24|48.84|51.66|49.26|51.9|49.5|51.23|48.83|0
1744841400000|2025-04-16 22:10:00|51.69|49.29|52.15|49.75|52.16|49.76|51.22|48.82|0
1744841700000|2025-04-16 22:15:00|52.13|49.73|52.42|50.02|52.6|50.2|52.03|49.63|0
1744842000000|2025-04-16 22:20:00|52.43|50.03|51.91|49.51|52.69|50.29|51.75|49.35|0
1744842300000|2025-04-16 22:25:00|51.94|49.54|51.77|49.37|51.99|49.59|51.66|49.26|0
1744842600000|2025-04-16 22:30:00|51.65|49.25|52.07|49.67|52.07|49.67|51.5|49.1|0
1744842900000|2025-04-16 22:35:00|52.12|49.72|51.62|49.22|52.16|49.76|51.6|49.2|0
1744843200000|2025-04-16 22:40:00|51.59|49.19|51.51|49.11|51.69|49.29|51.45|49.05|0
1744843500000|2025-04-16 22:45:00|51.48|49.08|51.58|49.18|51.84|49.44|51.34|48.94|0
1744843800000|2025-04-16 22:50:00|51.62|49.22|51.78|49.38|52.04|49.64|51.47|49.07|0
1744844100000|2025-04-16 22:55:00|51.77|49.37|51.67|49.27|51.78|49.38|51.33|48.93|0
1744844400000|2025-04-16 23:00:00|51.63|49.23|51.88|49.48|51.94|49.54|51.45|49.05|0
1744844700000|2025-04-16 23:05:00|51.9|49.5|52.79|50.39|53|50.6|51.9|49.5|0
1744845000000|2025-04-16 23:10:00|52.77|50.37|52.22|49.82|52.79|50.39|52.19|49.79|0
1744845300000|2025-04-16 23:15:00|52.23|49.83|51.55|49.15|52.29|49.89|51.26|48.86|0
1744845600000|2025-04-16 23:20:00|51.58|49.18|51.47|49.07|51.72|49.32|51.43|49.03|0
1744845900000|2025-04-16 23:25:00|51.49|49.09|51.42|49.02|51.56|49.16|51.37|48.97|0
1744846200000|2025-04-16 23:30:00|51.41|49.01|51.96|49.56|51.99|49.59|51.41|49.01|0
1744846500000|2025-04-16 23:35:00|52.02|49.62|53.33|50.93|53.37|50.97|51.9|49.5|0
1744846800000|2025-04-16 23:40:00|53.26|50.86|51.73|49.33|53.26|50.86|51.64|49.24|0
1744847100000|2025-04-16 23:45:00|51.68|49.28|51.66|49.26|51.68|49.28|51.35|48.95|0
1744847400000|2025-04-16 23:50:00|51.6|49.2|51.81|49.41|52.07|49.67|51.47|49.07|0
1744847700000|2025-04-16 23:55:00|51.87|49.47|51.59|49.19|52.2|49.8|51.37|48.97|0
1744848000000|2025-04-17 00:00:00|51.61|49.21|50.6|48.2|52.38|49.98|50.23|47.83|0
1744848300000|2025-04-17 00:05:00|50.58|48.18|50.52|48.12|51.66|49.26|50.32|47.92|0
1744848600000|2025-04-17 00:10:00|50.56|48.16|50.57|48.17|50.71|48.31|50.41|48.01|0
1744848900000|2025-04-17 00:15:00|50.54|48.14|50.49|48.99|50.66|49.16|49.07|47.57|0
1744849200000|2025-04-17 00:20:00|50.48|48.98|50.08|48.58|50.66|49.16|49.88|48.38|0
1744849500000|2025-04-17 00:25:00|50.09|48.59|49.95|48.45|50.18|48.68|49.69|48.19|0
1744849800000|2025-04-17 00:30:00|49.9|48.4|50.11|48.61|50.28|48.78|49.88|48.38|0
1744850100000|2025-04-17 00:35:00|50.08|48.58|49.7|48.2|50.21|48.71|49.45|47.95|0
1744850400000|2025-04-17 00:40:00|49.67|48.17|49.28|47.78|49.87|48.37|49.25|47.75|0
1744850700000|2025-04-17 00:45:00|49.31|47.81|49.35|47.85|49.41|47.91|49.01|47.51|0
1744851000000|2025-04-17 00:50:00|49.32|47.82|48.4|46.9|49.32|47.82|48.3|46.8|0
1744851300000|2025-04-17 00:55:00|48.41|46.91|47.43|45.93|48.46|46.96|47.21|45.71|0
1744851600000|2025-04-17 01:00:00|47.4|45.9|48.19|46.69|48.33|46.83|47.4|45.9|0
1744851900000|2025-04-17 01:05:00|48.2|46.7|48.05|46.55|48.3|46.8|47.8|46.3|0
1744852200000|2025-04-17 01:10:00|48.04|46.54|48.34|46.84|48.45|46.95|48.03|46.53|0
1744852500000|2025-04-17 01:15:00|48.36|46.86|48.18|46.68|48.36|46.86|47.93|46.43|0
1744852800000|2025-04-17 01:20:00|48.16|46.66|48.2|46.7|48.23|46.73|48.11|46.61|0
1744853100000|2025-04-17 01:25:00|48.21|46.71|48.29|46.79|48.37|46.87|48.21|46.71|0
1744853400000|2025-04-17 01:30:00|48.28|46.78|47.78|46.28|48.37|46.87|47.66|46.16|0
1744853700000|2025-04-17 01:35:00|47.76|46.26|47.99|46.49|48.02|46.52|47.26|45.76|0
1744854000000|2025-04-17 01:40:00|48.01|46.51|47.98|46.48|48.18|46.68|47.85|46.35|0
1744854300000|2025-04-17 01:45:00|48|46.5|48.5|47|48.52|47.02|47.9|46.4|0
1744854600000|2025-04-17 01:50:00|48.49|46.99|47.83|46.33|48.57|47.07|47.82|46.32|0
1744854900000|2025-04-17 01:55:00|47.8|46.3|47.59|46.09|47.84|46.34|47.28|45.78|0
1744855200000|2025-04-17 02:00:00|47.6|46.1|47.64|46.14|47.81|46.31|47.48|45.98|0
1744855500000|2025-04-17 02:05:00|47.65|46.15|47.39|45.89|47.76|46.26|47.29|45.79|0
1744855800000|2025-04-17 02:10:00|47.37|45.87|47.35|45.85|47.48|45.98|47.18|45.68|0
1744856100000|2025-04-17 02:15:00|47.34|45.84|46.65|45.15|47.35|45.85|46.51|45.01|0
1744856400000|2025-04-17 02:20:00|46.67|45.17|46.7|45.2|46.74|45.24|46.5|45|0
1744856700000|2025-04-17 02:25:00|46.68|45.18|46.63|45.13|46.83|45.33|46.63|45.13|0
1744857000000|2025-04-17 02:30:00|46.67|45.17|46.75|45.25|46.82|45.32|46.65|45.15|0
1744857300000|2025-04-17 02:35:00|46.74|45.24|47.26|45.76|47.37|45.87|46.72|45.22|0
1744857600000|2025-04-17 02:40:00|47.31|45.81|47.23|45.73|47.46|45.96|47.12|45.62|0
1744857900000|2025-04-17 02:45:00|47.24|45.74|46.37|44.87|47.24|45.74|46.29|44.79|0
1744858200000|2025-04-17 02:50:00|46.35|44.85|46.09|44.59|46.4|44.9|46.02|44.52|0
1744858500000|2025-04-17 02:55:00|46.08|44.58|46.01|44.51|46.13|44.63|45.92|44.42|0
1744858800000|2025-04-17 03:00:00|46|44.5|45.71|44.21|46|44.5|45.58|44.08|0
1744859100000|2025-04-17 03:05:00|45.73|44.23|45.53|44.03|45.75|44.25|45.42|43.92|0
1744859400000|2025-04-17 03:10:00|45.56|44.06|45.58|44.08|45.6|44.1|45.41|43.91|0
1744859700000|2025-04-17 03:15:00|45.52|44.02|45.19|43.69|45.52|44.02|45.07|43.57|0
1744860000000|2025-04-17 03:20:00|45.16|43.66|45.27|43.77|45.53|44.03|45.16|43.66|0
1744860300000|2025-04-17 03:25:00|45.29|43.79|45.43|43.93|45.46|43.96|45.29|43.79|0
1744860600000|2025-04-17 03:30:00|45.42|43.92|45.42|43.92|45.57|44.07|45.28|43.78|0
1744860900000|2025-04-17 03:35:00|45.45|43.95|45.74|44.24|45.77|44.27|45.4|43.9|0
1744861200000|2025-04-17 03:40:00|45.71|44.21|45.7|44.2|45.79|44.29|45.65|44.15|0
1744861500000|2025-04-17 03:45:00|45.69|44.19|45.27|43.77|45.71|44.21|45.17|43.67|0
1744861800000|2025-04-17 03:50:00|45.25|43.75|45.02|43.52|45.32|43.82|44.98|43.48|0
1744862100000|2025-04-17 03:55:00|45.05|43.55|44.63|43.13|45.2|43.7|44.54|43.04|0
1744862400000|2025-04-17 04:00:00|44.6|43.1|44.64|43.14|44.7|43.2|44.55|43.05|0
1744862700000|2025-04-17 04:05:00|44.63|43.13|44.66|43.16|44.75|43.25|44.47|42.97|0
1744863000000|2025-04-17 04:10:00|44.63|43.13|44.71|43.21|44.74|43.24|44.62|43.12|0
1744863300000|2025-04-17 04:15:00|44.68|43.18|44.74|43.24|44.8|43.3|44.63|43.13|0
1744863600000|2025-04-17 04:20:00|44.76|43.26|44.58|43.08|44.76|43.26|44.46|42.96|0
1744863900000|2025-04-17 04:25:00|44.55|43.05|44.36|42.86|44.64|43.14|44.22|42.72|0
1744864200000|2025-04-17 04:30:00|44.34|42.84|44.23|42.73|44.48|42.98|44.17|42.67|0
1744864500000|2025-04-17 04:35:00|44.21|42.71|44.19|42.69|44.34|42.84|44.16|42.66|0
1744864800000|2025-04-17 04:40:00|44.17|42.67|43.98|42.48|44.17|42.67|43.94|42.44|0
1744865100000|2025-04-17 04:45:00|44.02|42.52|44.04|42.54|44.2|42.7|43.91|42.41|0
1744865400000|2025-04-17 04:50:00|44.03|42.53|44.08|42.58|44.14|42.64|44.01|42.51|0
1744865700000|2025-04-17 04:55:00|44.05|42.55|44.19|42.69|44.28|42.78|44.05|42.55|0
1744866000000|2025-04-17 05:00:00|44.21|42.71|44.22|42.72|44.27|42.77|44.08|42.58|0
1744866300000|2025-04-17 05:05:00|44.14|42.64|44.21|42.71|44.41|42.91|44.08|42.58|0
1744866600000|2025-04-17 05:10:00|44.23|42.73|44.15|42.65|44.46|42.96|44.11|42.61|0
1744866900000|2025-04-17 05:15:00|44.17|42.67|44.21|42.71|44.26|42.76|44.04|42.54|0
1744867200000|2025-04-17 05:20:00|44.19|42.69|44.23|42.73|44.35|42.85|44.16|42.66|0
1744867500000|2025-04-17 05:25:00|44.24|42.74|44.49|42.99|44.5|43|44.21|42.71|0
1744867800000|2025-04-17 05:30:00|44.52|43.02|44.4|42.9|44.62|43.12|43.96|42.46|0
1744868100000|2025-04-17 05:35:00|44.3|42.8|43.47|41.97|44.31|42.81|43.39|41.89|0
1744868400000|2025-04-17 05:40:00|43.45|41.95|42.97|41.47|43.61|42.11|42.64|41.14|0
1744868700000|2025-04-17 05:45:00|43.05|41.55|43.25|41.75|43.39|41.89|42.97|41.47|0
1744869000000|2025-04-17 05:50:00|43.28|41.78|43.64|42.14|43.69|42.19|43.2|41.7|0
1744869300000|2025-04-17 05:55:00|43.66|42.16|43.66|42.16|43.93|42.43|43.59|42.09|0
1744869600000|2025-04-17 06:00:00|43.74|42.24|43.9|42.4|44.02|42.52|43.69|42.19|0
1744869900000|2025-04-17 06:05:00|43.85|42.35|43|41.5|44.07|42.57|42.91|41.41|0
1744870200000|2025-04-17 06:10:00|42.94|41.44|43.01|41.51|43.23|41.73|42.92|41.42|0
1744870500000|2025-04-17 06:15:00|43.03|41.53|43.6|42.1|43.67|42.17|42.44|40.94|0
1744870800000|2025-04-17 06:20:00|43.63|42.13|43.02|41.52|43.75|42.25|43.02|41.52|0
1744871100000|2025-04-17 06:25:00|43.08|41.58|43.07|41.57|43.15|41.65|42.92|41.42|0
1744871400000|2025-04-17 06:30:00|43.04|41.54|43.12|41.62|43.25|41.75|42.84|41.34|0
1744871700000|2025-04-17 06:35:00|43.1|41.6|43.24|41.74|43.39|41.89|43.09|41.59|0
1744872000000|2025-04-17 06:40:00|43.19|41.69|43.5|42|43.52|42.02|43.05|41.55|0
1744872300000|2025-04-17 06:45:00|43.55|42.05|43.45|41.95|44.37|42.87|43.34|41.84|0
1744872600000|2025-04-17 06:50:00|43.44|41.94|43.81|42.31|43.84|42.34|43.44|41.94|0
1744872900000|2025-04-17 06:55:00|43.77|42.27|43.81|42.31|43.85|42.35|43.54|42.04|0
1744873200000|2025-04-17 07:00:00|43.89|42.39|43.56|42.06|43.89|42.39|43.23|41.73|0
1744873500000|2025-04-17 07:05:00|43.59|42.09|43.69|42.19|43.85|42.35|43.5|42|0
1744873800000|2025-04-17 07:10:00|43.75|42.25|43.27|41.77|43.75|42.25|42.99|41.49|0
1744874100000|2025-04-17 07:15:00|43.25|41.75|42.14|40.64|43.6|42.1|41.07|39.57|0
1744874400000|2025-04-17 07:20:00|42.3|40.8|42.53|41.03|42.71|41.21|42.09|40.59|0
1744874700000|2025-04-17 07:25:00|42.42|40.92|41.28|39.78|42.53|41.03|41.2|39.7|0
1744875000000|2025-04-17 07:30:00|41.23|39.73|41.78|40.28|41.82|40.32|41.23|39.73|0
1744875300000|2025-04-17 07:35:00|41.76|40.26|42.44|40.94|42.46|40.96|41.76|40.26|0
1744875600000|2025-04-17 07:40:00|42.41|40.91|42.65|41.15|42.77|41.27|42.41|40.91|0
1744875900000|2025-04-17 07:45:00|42.55|41.05|42.29|40.79|42.7|41.2|42.17|40.67|0
1744876200000|2025-04-17 07:50:00|42.35|40.85|42.42|40.92|42.65|41.15|42.22|40.72|0
1744876500000|2025-04-17 07:55:00|42.39|40.89|42.46|40.96|42.65|41.15|42.31|40.81|0
1744876800000|2025-04-17 08:00:00|42.45|40.95|42.69|41.19|42.88|41.38|42.37|40.87|0
1744877100000|2025-04-17 08:05:00|42.64|41.14|42.11|40.61|42.8|41.3|42.11|40.61|0
1744877400000|2025-04-17 08:10:00|42.12|40.62|42.45|40.95|42.57|41.07|42.12|40.62|0
1744877700000|2025-04-17 08:15:00|42.43|40.93|42.39|40.89|42.57|41.07|42.22|40.72|0
1744878000000|2025-04-17 08:20:00|42.38|40.88|42.81|41.31|42.88|41.38|42.38|40.88|0
1744878300000|2025-04-17 08:25:00|42.83|41.33|42.31|40.81|42.84|41.34|42.13|40.63|0
1744878600000|2025-04-17 08:30:00|42.32|40.82|42.87|41.37|42.87|41.37|42.17|40.67|0
1744878900000|2025-04-17 08:35:00|42.85|41.35|42.9|41.4|42.94|41.44|42.72|41.22|0
1744879200000|2025-04-17 08:40:00|42.92|41.42|43.32|41.82|43.32|41.82|42.75|41.25|0
1744879500000|2025-04-17 08:45:00|43.31|41.81|43.65|42.15|43.74|42.24|43.22|41.72|0
1744879800000|2025-04-17 08:50:00|43.63|42.13|43.88|42.38|44.04|42.54|43.51|42.01|0
1744880100000|2025-04-17 08:55:00|43.92|42.42|44.08|42.58|44.29|42.79|43.9|42.4|0
1744880400000|2025-04-17 09:00:00|44.07|42.57|43.46|41.96|44.44|42.94|43.42|41.92|0
1744880700000|2025-04-17 09:05:00|43.48|41.98|43.75|42.25|43.94|42.44|43.34|41.84|0
1744881000000|2025-04-17 09:10:00|43.73|42.23|43.46|41.96|44.05|42.55|43.46|41.96|0
1744881300000|2025-04-17 09:15:00|43.45|41.95|43.53|42.03|43.63|42.13|43.42|41.92|0
1744881600000|2025-04-17 09:20:00|43.51|42.01|42.47|40.97|43.53|42.03|42.45|40.95|0
1744881900000|2025-04-17 09:25:00|42.48|40.98|42.88|41.38|43.14|41.64|42.46|40.96|0
1744882200000|2025-04-17 09:30:00|42.83|41.33|42.9|41.4|43.1|41.6|42.71|41.21|0
1744882500000|2025-04-17 09:35:00|42.87|41.37|42.75|41.25|42.97|41.47|42.64|41.14|0
1744882800000|2025-04-17 09:40:00|42.72|41.22|43.17|41.67|43.34|41.84|42.72|41.22|0
1744883100000|2025-04-17 09:45:00|43.14|41.64|43.25|41.75|43.42|41.92|43.08|41.58|0
1744883400000|2025-04-17 09:50:00|43.21|41.71|43.27|41.77|43.45|41.95|43.12|41.62|0
1744883700000|2025-04-17 09:55:00|43.4|41.9|43.59|42.09|43.83|42.33|43.33|41.83|0
1744884000000|2025-04-17 10:00:00|43.56|42.06|44.33|42.83|44.41|42.91|43.44|41.94|0
1744884300000|2025-04-17 10:05:00|44.17|42.67|45.07|43.57|45.07|43.57|43.93|42.43|0
1744884600000|2025-04-17 10:10:00|45.14|43.64|45.43|43.93|45.75|44.25|44.43|42.93|0
1744884900000|2025-04-17 10:15:00|45.49|43.99|46.15|44.65|46.26|44.76|45.2|43.7|0
1744885200000|2025-04-17 10:20:00|46.12|44.62|45.56|44.06|46.63|45.13|45.53|44.03|0
1744885500000|2025-04-17 10:25:00|45.65|44.15|45.76|44.26|45.9|44.4|45.56|44.06|0
1744885800000|2025-04-17 10:30:00|45.71|44.21|45.96|44.46|46.05|44.55|45.46|43.96|0
1744886100000|2025-04-17 10:35:00|45.9|44.4|46.49|44.99|46.49|44.99|45.82|44.32|0
1744886400000|2025-04-17 10:40:00|46.5|45|47.4|45.9|47.45|45.95|46.37|44.87|0
1744886700000|2025-04-17 10:45:00|47.37|45.87|47.09|45.59|47.44|45.94|46.84|45.34|0
1744887000000|2025-04-17 10:50:00|47.12|45.62|46.1|44.6|47.15|45.65|46.01|44.51|0
1744887300000|2025-04-17 10:55:00|46.12|44.62|46.92|45.42|47.31|45.81|46.12|44.62|0
1744887600000|2025-04-17 11:00:00|46.85|45.35|46.49|44.99|46.89|45.39|46.41|44.91|0
1744887900000|2025-04-17 11:05:00|46.48|44.98|47.44|45.94|47.46|45.96|46.46|44.96|0
1744888200000|2025-04-17 11:10:00|47.4|45.9|48.46|46.96|48.46|46.96|47.27|45.77|0
1744888500000|2025-04-17 11:15:00|48.45|46.95|48.22|46.72|48.64|47.14|47.94|46.44|0
1744888800000|2025-04-17 11:20:00|48.23|46.73|48.21|46.71|48.47|46.97|47.98|46.48|0
1744889100000|2025-04-17 11:25:00|48.23|46.73|46.77|45.27|48.4|46.9|46.68|45.18|0
1744889400000|2025-04-17 11:30:00|46.78|45.28|46.79|45.29|46.88|45.38|46.36|44.86|0
1744889700000|2025-04-17 11:35:00|46.84|45.34|47.51|46.01|47.82|46.32|46.77|45.27|0
1744890000000|2025-04-17 11:40:00|47.48|45.98|47.29|45.79|47.63|46.13|46.85|45.35|0
1744890300000|2025-04-17 11:45:00|47.33|45.83|46.87|45.37|47.38|45.88|46.59|45.09|0
1744890600000|2025-04-17 11:50:00|46.9|45.4|47.23|45.73|47.29|45.79|46.39|44.89|0
1744890900000|2025-04-17 11:55:00|47.26|45.76|46.56|45.06|47.41|45.91|46.56|45.06|0
1744891200000|2025-04-17 12:00:00|46.57|45.07|45.17|43.67|46.62|45.12|43.28|41.78|0
1744891500000|2025-04-17 12:05:00|45.21|43.71|45.87|44.37|46.08|44.58|44.72|43.22|0
1744891800000|2025-04-17 12:10:00|45.88|44.38|46.3|44.8|46.73|45.23|45.88|44.38|0
1744892100000|2025-04-17 12:15:00|46.28|44.78|45.78|44.28|46.38|44.88|45.72|44.22|0
1744892400000|2025-04-17 12:20:00|45.77|44.27|46.2|44.7|46.21|44.71|45.66|44.16|0
1744892700000|2025-04-17 12:25:00|45.94|44.44|46.41|44.91|46.46|44.96|45.84|44.34|0
1744893000000|2025-04-17 12:30:00|46.33|44.83|44.55|43.05|46.49|44.99|44.29|42.79|0
1744893300000|2025-04-17 12:35:00|44.44|42.94|45|43.5|45.17|43.67|44.08|42.58|0
1744893600000|2025-04-17 12:40:00|45.1|43.6|45.41|43.91|45.68|44.18|44.95|43.45|0
1744893900000|2025-04-17 12:45:00|45.39|43.89|44.9|43.4|45.53|44.03|44.87|43.37|0
1744894200000|2025-04-17 12:50:00|44.88|43.38|44.52|43.02|44.97|43.47|44.44|42.94|0
1744894500000|2025-04-17 12:55:00|44.54|43.04|45.41|43.91|45.56|44.06|44.45|42.95|0
1744894800000|2025-04-17 13:00:00|45.5|44|46.82|45.32|47.08|45.58|45.45|43.95|0
1744895100000|2025-04-17 13:05:00|46.85|45.35|47.05|45.55|47.36|45.86|46.5|45|0
1744895400000|2025-04-17 13:10:00|47.07|45.57|46.81|44.41|47.65|46.15|46.18|44.41|0
1744895700000|2025-04-17 13:15:00|46.8|44.4|46.53|44.13|46.98|44.58|46.28|43.88|0
1744896000000|2025-04-17 13:20:00|46.58|44.18|45.56|43.16|46.58|44.18|45.39|42.99|0
1744896300000|2025-04-17 13:25:00|45.62|43.22|47.14|44.74|47.39|44.99|45.62|43.22|0
1744896600000|2025-04-17 13:30:00|45.58|44.08|46.78|45.28|47.74|46.24|45.44|43.94|0
1744896900000|2025-04-17 13:35:00|46.77|45.27|47.68|46.18|48.27|46.77|46.23|44.73|0
1744897200000|2025-04-17 13:40:00|47.69|46.19|46.19|44.69|48.21|46.71|45.4|43.9|0
1744897500000|2025-04-17 13:45:00|46.16|44.66|46|44.5|47.9|46.4|45.92|44.42|0
1744897800000|2025-04-17 13:50:00|45.93|44.43|44.32|42.82|45.99|44.49|43.63|42.13|0
1744898100000|2025-04-17 13:55:00|44.27|42.77|45.04|43.54|45.87|44.37|43.97|42.47|0
1744898400000|2025-04-17 14:00:00|44.97|43.47|45.11|43.61|46.12|44.62|44.45|42.95|0
1744898700000|2025-04-17 14:05:00|44.83|43.33|46.29|44.79|46.79|45.29|44.32|42.82|0
1744899000000|2025-04-17 14:10:00|46.2|44.7|45.38|43.88|46.43|44.93|44.36|42.86|0
1744899300000|2025-04-17 14:15:00|45.35|43.85|46.42|44.92|46.79|45.29|45.09|43.59|0
1744899600000|2025-04-17 14:20:00|46.48|44.98|47.62|46.12|47.77|46.27|46.1|44.6|0
1744899900000|2025-04-17 14:25:00|47.74|46.24|48.99|47.49|49.15|47.65|47.24|45.74|0
1744900200000|2025-04-17 14:30:00|49.02|47.52|49.22|47.72|50.86|49.36|48.46|46.96|0
1744900500000|2025-04-17 14:35:00|49.38|47.88|50.78|49.28|51.35|49.85|49.34|47.84|0
1744900800000|2025-04-17 14:40:00|50.74|49.24|48.45|46.95|50.8|49.3|48.31|46.81|0
1744901100000|2025-04-17 14:45:00|48.42|46.92|47.97|46.47|48.75|47.25|47.79|46.29|0
1744901400000|2025-04-17 14:50:00|47.87|46.37|48.19|46.69|49.08|47.58|47.34|45.84|0
1744901700000|2025-04-17 14:55:00|48.1|46.6|49.53|48.03|49.6|48.1|48.1|46.6|0
1744902000000|2025-04-17 15:00:00|49.5|48|48.62|47.12|49.62|48.12|48.55|47.05|0
1744902300000|2025-04-17 15:05:00|48.56|47.06|46|44.5|48.65|47.15|44.97|43.47|0
1744902600000|2025-04-17 15:10:00|46.06|44.56|44.54|43.04|46.2|44.7|44.54|43.04|0
1744902900000|2025-04-17 15:15:00|44.56|43.06|44.24|42.74|45.55|44.05|43.93|42.43|0
1744903200000|2025-04-17 15:20:00|44.27|42.77|45.24|43.74|45.72|44.22|44.1|42.6|0
1744903500000|2025-04-17 15:25:00|45.29|43.79|47.14|45.64|47.34|45.84|45.21|43.71|0
1744903800000|2025-04-17 15:30:00|47.18|45.68|45.71|44.21|47.25|45.75|45.19|43.69|0
1744904100000|2025-04-17 15:35:00|45.74|44.24|45.18|43.68|46.57|45.07|44.36|42.86|0
1744904400000|2025-04-17 15:40:00|45.07|43.57|46.49|44.99|46.49|44.99|44.92|43.42|0
1744904700000|2025-04-17 15:45:00|46.48|44.98|46.5|45|46.85|45.35|45.21|43.71|0
1744905000000|2025-04-17 15:50:00|46.4|44.9|46.96|45.46|47.08|45.58|45.06|43.56|0
1744905300000|2025-04-17 15:55:00|46.94|45.44|46.82|45.32|47.05|45.55|45.61|44.11|0
1744905600000|2025-04-17 16:00:00|46.63|45.13|47.3|45.8|47.36|45.86|44.05|42.55|0
1744905900000|2025-04-17 16:05:00|47.35|45.85|44.95|43.45|47.55|46.05|43.79|42.29|0
1744906200000|2025-04-17 16:10:00|45.02|43.52|45.36|43.86|47.66|46.16|44.77|43.27|0
1744906500000|2025-04-17 16:15:00|45.26|43.76|43.54|42.04|45.98|44.48|43.35|41.85|0
1744906800000|2025-04-17 16:20:00|43.47|41.97|43.87|42.37|44.29|42.79|43.36|41.86|0
1744907100000|2025-04-17 16:25:00|43.85|42.35|43.3|41.8|44.11|42.61|42.87|41.37|0
1744907400000|2025-04-17 16:30:00|43.37|41.87|42.77|41.27|43.92|42.42|42.47|40.97|0
1744907700000|2025-04-17 16:35:00|42.79|41.29|43.96|42.46|43.96|42.46|42.21|40.71|0
1744908000000|2025-04-17 16:40:00|43.87|42.37|45.16|43.66|45.52|44.02|43.39|41.89|0
1744908300000|2025-04-17 16:45:00|45.13|43.63|44|42.5|45.54|44.04|43.71|42.21|0
1744908600000|2025-04-17 16:50:00|43.97|42.47|42.67|41.17|43.97|42.47|42.5|41|0
1744908900000|2025-04-17 16:55:00|42.64|41.14|42.54|41.04|42.89|41.39|41.9|40.4|0
1744909200000|2025-04-17 17:00:00|42.49|40.99|43.09|41.59|43.41|41.91|42.11|40.61|0
1744909500000|2025-04-17 17:05:00|43|41.5|42.8|41.3|43.44|41.94|42.46|40.96|0
1744909800000|2025-04-17 17:10:00|42.74|41.24|43.7|42.2|43.88|42.38|42.68|41.18|0
1744910100000|2025-04-17 17:15:00|43.67|42.17|44.25|42.75|44.63|43.13|43.5|42|0
1744910400000|2025-04-17 17:20:00|44.27|42.77|44.74|43.24|45.08|43.58|44.14|42.64|0
1744910700000|2025-04-17 17:25:00|44.72|43.22|45.1|43.6|45.16|43.66|43.91|42.41|0
1744911000000|2025-04-17 17:30:00|45.04|43.54|43.56|42.06|45.07|43.57|43.47|41.97|0
1744911300000|2025-04-17 17:35:00|43.59|42.09|43.24|41.74|44.03|42.53|43.24|41.74|0
1744911600000|2025-04-17 17:40:00|43.27|41.77|43.72|42.22|44.83|43.33|43.03|41.53|0
1744911900000|2025-04-17 17:45:00|43.83|42.33|43.07|41.57|43.88|42.38|41.76|40.26|0
1744912200000|2025-04-17 17:50:00|42.92|41.42|41.99|40.49|43.02|41.52|41.7|40.2|0
1744912500000|2025-04-17 17:55:00|41.97|40.47|42.18|40.68|42.28|40.78|41.3|39.8|0
1744912800000|2025-04-17 18:00:00|42.25|40.75|41.18|39.68|42.48|40.98|41.02|39.52|0
1744913100000|2025-04-17 18:05:00|41.07|39.57|40.84|39.34|41.23|39.73|40.57|39.07|0
1744913400000|2025-04-17 18:10:00|40.86|39.36|41.72|40.22|41.83|40.33|40.51|39.01|0
1744913700000|2025-04-17 18:15:00|41.74|40.24|40.72|39.22|42.02|40.52|40.68|39.18|0
1744914000000|2025-04-17 18:20:00|40.77|39.27|40.28|38.78|40.88|39.38|40.05|38.55|0
1744914300000|2025-04-17 18:25:00|40.26|38.76|41.26|39.76|41.27|39.77|39.87|38.37|0
1744914600000|2025-04-17 18:30:00|41.28|39.78|40.7|39.2|41.28|39.78|39.87|38.37|0
1744914900000|2025-04-17 18:35:00|40.6|39.1|39.96|38.46|40.82|39.32|39.96|38.46|0
1744915200000|2025-04-17 18:40:00|39.93|38.43|40.26|38.76|40.6|39.1|39.91|38.41|0
1744915500000|2025-04-17 18:45:00|40.3|38.8|41.19|39.69|41.31|39.81|39.56|38.06|0
1744915800000|2025-04-17 18:50:00|41.22|39.72|41.16|39.66|42.2|40.7|40.31|38.81|0
1744916100000|2025-04-17 18:55:00|41.19|39.69|41.77|40.27|41.86|40.36|41.19|39.69|0
1744916400000|2025-04-17 19:00:00|41.79|40.29|42.02|40.52|42.37|40.87|41.56|40.06|0
1744916700000|2025-04-17 19:05:00|42.03|40.53|42.07|40.57|42.45|40.95|41.91|40.41|0
1744917000000|2025-04-17 19:10:00|42.15|40.65|43.42|41.92|43.8|42.3|41.91|40.41|0
1744917300000|2025-04-17 19:15:00|43.4|41.9|43.2|41.7|44.08|42.58|43|41.5|0
1744917600000|2025-04-17 19:20:00|43.25|41.75|42.69|41.19|44.3|42.8|42.34|40.84|0
1744917900000|2025-04-17 19:25:00|42.66|41.16|43.26|41.76|43.55|42.05|42.34|40.84|0
1744918200000|2025-04-17 19:30:00|43.29|41.79|42.07|40.57|43.45|41.95|41.8|40.3|0
1744918500000|2025-04-17 19:35:00|42.02|40.52|42.11|40.61|42.8|41.3|41.78|40.28|0
1744918800000|2025-04-17 19:40:00|42.08|40.58|42.09|40.59|43.07|41.57|41.43|39.93|0
1744919100000|2025-04-17 19:45:00|42.01|40.51|43|41.5|43.13|41.63|41.81|40.31|0
1744919400000|2025-04-17 19:50:00|43.44|41.94|42.3|40.8|43.98|42.48|42.24|40.74|0
1744919700000|2025-04-17 19:55:00|42.29|40.79|42.14|40.64|43.28|41.78|42.06|40.56|0
1744920000000|2025-04-17 20:00:00|42.38|40.88|40.36|38.86|42.52|41.02|40.31|38.81|0
1744920300000|2025-04-17 20:05:00|40.47|38.97|41.55|40.05|41.81|40.31|40.26|38.76|0
1744920600000|2025-04-17 20:10:00|41.6|40.1|40.66|39.16|42.04|40.54|40.55|39.05|0
1744920900000|2025-04-17 20:15:00|40.7|39.2|40.57|39.07|40.7|39.2|40.39|38.89|0
1745194500000|2025-04-21 00:15:00|44.15|42.65|44.19|42.69|44.36|42.86|44.15|42.65|0
1745194800000|2025-04-21 00:20:00|44.24|42.74|43.27|41.77|44.27|42.77|42.43|40.93|0
1745195100000|2025-04-21 00:25:00|43.29|41.79|43.21|41.71|43.44|41.94|43.11|41.61|0
1745195400000|2025-04-21 00:30:00|43.2|41.7|43.55|42.05|43.84|42.34|43.16|41.66|0
1745195700000|2025-04-21 00:35:00|43.62|42.12|43.72|42.22|43.85|42.35|43.35|41.85|0
1745196000000|2025-04-21 00:40:00|43.7|42.2|43.46|41.96|43.8|42.3|43.13|41.63|0
1745196300000|2025-04-21 00:45:00|43.49|41.99|43.84|42.34|43.97|42.47|43.42|41.92|0
1745196600000|2025-04-21 00:50:00|43.85|42.35|44.81|43.31|44.86|43.36|43.85|42.35|0
1745196900000|2025-04-21 00:55:00|44.82|43.32|45.53|44.03|45.79|44.29|44.74|43.24|0
1745197200000|2025-04-21 01:00:00|45.5|44|45.85|44.35|45.88|44.38|44.83|43.33|0
1745197500000|2025-04-21 01:05:00|45.86|44.36|46.98|45.48|46.98|45.48|45.84|44.34|0
1745197800000|2025-04-21 01:10:00|46.93|45.43|46.78|45.28|47.22|45.72|46.63|45.13|0
1745198100000|2025-04-21 01:15:00|46.76|45.26|47.3|45.8|47.63|46.13|46.65|45.15|0
1745198400000|2025-04-21 01:20:00|47.33|45.83|46.95|45.45|47.35|45.85|46.84|45.34|0
1745198700000|2025-04-21 01:25:00|46.9|45.4|46.99|45.49|47.04|45.54|46.77|45.27|0
1745199000000|2025-04-21 01:30:00|46.95|45.45|46.36|44.86|47.02|45.52|46.25|44.75|0
1745199300000|2025-04-21 01:35:00|46.38|44.88|45.8|44.3|46.38|44.88|45.8|44.3|0
1745199600000|2025-04-21 01:40:00|45.83|44.33|45.87|44.37|45.89|44.39|45.69|44.19|0
1745199900000|2025-04-21 01:45:00|45.86|44.36|45.87|44.37|45.93|44.43|45.79|44.29|0
1745200200000|2025-04-21 01:50:00|45.86|44.36|46.75|45.25|47.02|45.52|45.83|44.33|0
1745200500000|2025-04-21 01:55:00|46.72|45.22|46.56|45.06|46.97|45.47|46.56|45.06|0
1745200800000|2025-04-21 02:00:00|46.49|44.99|46.18|44.68|46.74|45.24|45.92|44.42|0
1745201100000|2025-04-21 02:05:00|46.17|44.67|46.15|44.65|46.24|44.74|46.09|44.59|0
1745201400000|2025-04-21 02:10:00|46.19|44.69|46.46|44.96|46.52|45.02|46.16|44.66|0
1745201700000|2025-04-21 02:15:00|46.48|44.98|46.78|45.28|46.78|45.28|46.23|44.73|0
1745202000000|2025-04-21 02:20:00|46.77|45.27|47.08|45.58|47.14|45.64|46.68|45.18|0
1745202300000|2025-04-21 02:25:00|47.05|45.55|47.1|45.6|47.31|45.81|46.86|45.36|0
1745202600000|2025-04-21 02:30:00|47|45.5|47.39|45.89|47.47|45.97|46.83|45.33|0
1745202900000|2025-04-21 02:35:00|47.37|45.87|50.17|48.67|50.3|48.8|47.37|45.87|0
1745203200000|2025-04-21 02:40:00|50.18|48.68|50.15|48.65|50.37|48.87|49.86|48.36|0
1745203500000|2025-04-21 02:45:00|50.12|48.62|50.76|49.26|50.86|49.36|50.08|48.58|0
1745203800000|2025-04-21 02:50:00|50.73|49.23|49.73|48.23|50.73|49.23|49.57|48.07|0
1745204100000|2025-04-21 02:55:00|49.75|48.25|49.9|48.4|49.9|48.4|49.66|48.16|0
1745204400000|2025-04-21 03:00:00|49.88|48.38|49.9|48.4|50.24|48.74|49.69|48.19|0
1745204700000|2025-04-21 03:05:00|49.95|48.45|49.96|48.46|50.34|48.84|49.81|48.31|0
1745205000000|2025-04-21 03:10:00|49.97|48.47|49.8|48.3|50.38|48.88|49.72|48.22|0
1745205300000|2025-04-21 03:15:00|49.71|48.21|49.46|47.96|49.73|48.23|49.33|47.83|0
1745205600000|2025-04-21 03:20:00|49.48|47.98|49.65|48.15|49.79|48.29|49.26|47.76|0
1745205900000|2025-04-21 03:25:00|49.63|48.13|49.22|47.72|49.78|48.28|49.12|47.62|0
1745206200000|2025-04-21 03:30:00|49.19|47.69|49.75|48.25|49.99|48.49|49.16|47.66|0
1745206500000|2025-04-21 03:35:00|49.79|48.29|49.75|48.25|49.85|48.35|49.68|48.18|0
1745206800000|2025-04-21 03:40:00|49.73|48.23|49.57|48.07|49.86|48.36|49.47|47.97|0
1745207100000|2025-04-21 03:45:00|49.55|48.05|49.66|48.16|49.66|48.16|49.23|47.73|0
1745207400000|2025-04-21 03:50:00|49.53|48.03|49.89|48.39|49.92|48.42|49.53|48.03|0
1745207700000|2025-04-21 03:55:00|49.84|48.34|49.61|48.11|49.88|48.38|49.59|48.09|0
1745208000000|2025-04-21 04:00:00|49.62|48.12|49.52|48.02|49.74|48.24|49.42|47.92|0
1745208300000|2025-04-21 04:05:00|49.53|48.03|48.84|47.34|49.62|48.12|48.76|47.26|0
1745208600000|2025-04-21 04:10:00|48.82|47.32|48.91|47.41|49.04|47.54|48.76|47.26|0
1745208900000|2025-04-21 04:15:00|48.92|47.42|49.19|47.69|49.25|47.75|48.92|47.42|0
1745209200000|2025-04-21 04:20:00|49.17|47.67|48.77|47.27|49.22|47.72|48.74|47.24|0
1745209500000|2025-04-21 04:25:00|48.75|47.25|48.43|46.93|48.76|47.26|48.38|46.88|0
1745209800000|2025-04-21 04:30:00|48.41|46.91|48.52|47.02|48.92|47.42|48.4|46.9|0
1745210100000|2025-04-21 04:35:00|48.55|47.05|48.38|46.88|48.58|47.08|48.35|46.85|0
1745210400000|2025-04-21 04:40:00|48.39|46.89|48.83|47.33|48.98|47.48|48.38|46.88|0
1745210700000|2025-04-21 04:45:00|48.85|47.35|48.4|46.9|48.96|47.46|48.28|46.78|0
1745211000000|2025-04-21 04:50:00|48.37|46.87|48.42|46.92|48.43|46.93|48.24|46.74|0
1745211300000|2025-04-21 04:55:00|48.63|47.13|48.67|47.17|48.86|47.36|48.5|47|0
1745211600000|2025-04-21 05:00:00|48.7|47.2|47.89|46.39|48.7|47.2|47.83|46.33|0
1745211900000|2025-04-21 05:05:00|47.87|46.37|48.34|46.84|48.37|46.87|47.82|46.32|0
1745212200000|2025-04-21 05:10:00|48.35|46.85|48.56|47.06|48.65|47.15|48.27|46.77|0
1745212500000|2025-04-21 05:15:00|48.59|47.09|48.19|46.69|48.65|47.15|47.93|46.43|0
1745212800000|2025-04-21 05:20:00|48.2|46.7|48.25|46.75|48.4|46.9|48.15|46.65|0
1745213100000|2025-04-21 05:25:00|48.27|46.77|48.25|46.75|48.57|47.07|48.25|46.75|0
1745213400000|2025-04-21 05:30:00|48.28|46.78|48.28|46.78|48.36|46.86|48.16|46.66|0
1745213700000|2025-04-21 05:35:00|48.3|46.8|48.63|47.13|48.68|47.18|48.21|46.71|0
1745214000000|2025-04-21 05:40:00|48.65|47.15|47.38|45.88|48.65|47.15|47.29|45.79|0
1745214300000|2025-04-21 05:45:00|47.39|45.89|47.44|45.94|47.6|46.1|47.37|45.87|0
1745214600000|2025-04-21 05:50:00|47.49|45.99|47.4|45.9|47.49|45.99|47.34|45.84|0
1745214900000|2025-04-21 05:55:00|47.39|45.89|47.52|46.02|47.52|46.02|47.3|45.8|0
1745215200000|2025-04-21 06:00:00|47.49|45.99|47.41|45.91|47.55|46.05|47.3|45.8|0
1745215500000|2025-04-21 06:05:00|47.39|45.89|47.21|45.71|47.46|45.96|47.18|45.68|0
1745215800000|2025-04-21 06:10:00|47.24|45.74|47.28|45.78|47.32|45.82|47.18|45.68|0
1745216100000|2025-04-21 06:15:00|47.26|45.76|47.5|46|47.53|46.03|47.22|45.72|0
1745216400000|2025-04-21 06:20:00|47.47|45.97|47.57|46.07|47.67|46.17|47.45|45.95|0
1745216700000|2025-04-21 06:25:00|47.55|46.05|47.27|45.77|47.68|46.18|46.99|45.49|0
1745217000000|2025-04-21 06:30:00|47.17|45.67|47.42|45.92|47.61|46.11|47.17|45.67|0
1745217300000|2025-04-21 06:35:00|47.48|45.98|47.7|46.2|47.77|46.27|47.37|45.87|0
1745217600000|2025-04-21 06:40:00|47.72|46.22|48.22|46.72|48.4|46.9|47.64|46.14|0
1745217900000|2025-04-21 06:45:00|48.26|46.76|47.69|46.19|48.28|46.78|47.65|46.15|0
1745218200000|2025-04-21 06:50:00|47.67|46.17|47.54|46.04|47.86|46.36|47.54|46.04|0
1745218500000|2025-04-21 06:55:00|47.55|46.05|47.5|46|47.59|46.09|47.29|45.79|0
1745218800000|2025-04-21 07:00:00|47.48|45.98|47.75|46.25|47.85|46.35|47.13|45.63|0
1745219100000|2025-04-21 07:05:00|47.77|46.27|47.82|46.32|47.86|46.36|47.63|46.13|0
1745219400000|2025-04-21 07:10:00|47.91|46.41|48.45|46.95|48.61|47.11|47.82|46.32|0
1745219700000|2025-04-21 07:15:00|48.47|46.97|48.33|46.83|48.6|47.1|48.27|46.77|0
1745220000000|2025-04-21 07:20:00|48.35|46.85|48.56|47.06|48.9|47.4|48.33|46.83|0
1745220300000|2025-04-21 07:25:00|48.53|47.03|48.83|47.33|48.91|47.41|48.36|46.86|0
1745220600000|2025-04-21 07:30:00|48.8|47.3|48.93|47.43|49|47.5|48.67|47.17|0
1745220900000|2025-04-21 07:35:00|48.87|47.37|48.94|47.44|49.02|47.52|48.79|47.29|0
1745221200000|2025-04-21 07:40:00|48.97|47.47|48.8|47.3|49.03|47.53|48.75|47.25|0
1745221500000|2025-04-21 07:45:00|48.82|47.32|48.57|47.07|48.96|47.46|48.42|46.92|0
1745221800000|2025-04-21 07:50:00|48.59|47.09|48.75|47.25|48.78|47.28|48.39|46.89|0
1745222100000|2025-04-21 07:55:00|48.74|47.24|49.42|47.92|49.5|48|48.61|47.11|0
1745222400000|2025-04-21 08:00:00|49.28|47.78|48.5|47|49.54|48.04|48.46|46.96|0
1745222700000|2025-04-21 08:05:00|48.64|47.14|48.56|47.06|48.72|47.22|48.33|46.83|0
1745223000000|2025-04-21 08:10:00|48.59|47.09|48.69|47.19|48.83|47.33|48.44|46.94|0
1745223300000|2025-04-21 08:15:00|48.72|47.22|48.83|47.33|48.95|47.45|48.59|47.09|0
1745223600000|2025-04-21 08:20:00|48.82|47.32|48.67|47.17|48.91|47.41|48.52|47.02|0
1745223900000|2025-04-21 08:25:00|48.65|47.15|48.68|47.18|48.74|47.24|48.51|47.01|0
1745224200000|2025-04-21 08:30:00|48.65|47.15|48.31|46.81|48.68|47.18|48.23|46.73|0
1745224500000|2025-04-21 08:35:00|48.28|46.78|48.39|46.89|48.43|46.93|48.22|46.72|0
1745224800000|2025-04-21 08:40:00|48.38|46.88|48.37|46.87|48.46|46.96|48.26|46.76|0
1745225100000|2025-04-21 08:45:00|48.4|46.9|48.54|47.04|48.62|47.12|48.34|46.84|0
1745225400000|2025-04-21 08:50:00|48.57|47.07|48.6|47.1|48.6|47.1|48.4|46.9|0
1745225700000|2025-04-21 08:55:00|48.64|47.14|48.47|46.97|48.78|47.28|48.41|46.91|0
1745226000000|2025-04-21 09:00:00|48.43|46.93|48.44|46.94|48.68|47.18|48.36|46.86|0
1745226300000|2025-04-21 09:05:00|48.41|46.91|48.74|47.24|48.81|47.31|48.41|46.91|0
1745226600000|2025-04-21 09:10:00|48.76|47.26|49.45|47.95|49.58|48.08|48.76|47.26|0
1745226900000|2025-04-21 09:15:00|49.44|47.94|49.5|48|49.64|48.14|49.34|47.84|0
1745227200000|2025-04-21 09:20:00|49.49|47.99|49.43|47.93|49.56|48.06|49.33|47.83|0
1745227500000|2025-04-21 09:25:00|49.42|47.92|48.76|47.26|49.52|48.02|48.61|47.11|0
1745227800000|2025-04-21 09:30:00|48.75|47.25|49.02|47.52|49.02|47.52|48.75|47.25|0
1745228100000|2025-04-21 09:35:00|48.99|47.49|48.95|47.45|49.01|47.51|48.88|47.38|0
1745228400000|2025-04-21 09:40:00|48.92|47.42|49.2|47.7|49.26|47.76|48.9|47.4|0
1745228700000|2025-04-21 09:45:00|49.21|47.71|49.07|47.57|49.27|47.77|48.95|47.45|0
1745229000000|2025-04-21 09:50:00|49.08|47.58|48.7|47.2|49.08|47.58|48.68|47.18|0
1745229300000|2025-04-21 09:55:00|48.69|47.19|48.45|46.95|48.76|47.26|48.45|46.95|0
1745229600000|2025-04-21 10:00:00|48.46|46.96|48.4|46.9|48.48|46.98|48.32|46.82|0
1745229900000|2025-04-21 10:05:00|48.37|46.87|47.98|46.48|48.44|46.94|47.78|46.28|0
1745230200000|2025-04-21 10:10:00|47.96|46.46|47.97|46.47|48.29|46.79|47.77|46.27|0
1745230500000|2025-04-21 10:15:00|47.99|46.49|47.99|46.49|48.09|46.59|47.92|46.42|0
1745230800000|2025-04-21 10:20:00|48.05|46.55|48.05|46.55|48.1|46.6|47.98|46.48|0
1745231100000|2025-04-21 10:25:00|47.97|46.47|48.54|47.04|48.67|47.17|47.95|46.45|0
1745231400000|2025-04-21 10:30:00|48.56|47.06|48.51|47.01|48.67|47.17|48.33|46.83|0
1745231700000|2025-04-21 10:35:00|48.48|46.98|48.18|46.68|48.62|47.12|48.13|46.63|0
1745232000000|2025-04-21 10:40:00|48.2|46.7|47.95|46.45|48.3|46.8|47.91|46.41|0
1745232300000|2025-04-21 10:45:00|47.91|46.41|47.67|46.17|48.01|46.51|47.48|45.98|0
1745232600000|2025-04-21 10:50:00|47.65|46.15|47.62|46.12|47.69|46.19|47.52|46.02|0
1745232900000|2025-04-21 10:55:00|47.66|46.16|47.03|45.53|47.66|46.16|47.01|45.51|0
1745233200000|2025-04-21 11:00:00|46.72|45.22|46.17|44.67|46.87|45.37|46.11|44.61|0
1745233500000|2025-04-21 11:05:00|46.18|44.68|45.95|44.45|46.41|44.91|45.88|44.38|0
1745233800000|2025-04-21 11:10:00|45.92|44.42|46.82|45.32|46.83|45.33|45.92|44.42|0
1745234100000|2025-04-21 11:15:00|46.81|45.31|47.56|46.06|47.56|46.06|46.68|45.18|0
1745234400000|2025-04-21 11:20:00|47.48|45.98|49.91|48.41|50.18|48.68|47.48|45.98|0
1745234700000|2025-04-21 11:25:00|50.03|48.53|49.16|47.66|50.44|48.94|49.11|47.61|0
1745235000000|2025-04-21 11:30:00|49.23|47.73|49.23|47.73|49.51|48.01|48.98|47.48|0
1745235300000|2025-04-21 11:35:00|49.26|47.76|49.41|47.91|49.76|48.26|48.98|47.48|0
1745235600000|2025-04-21 11:40:00|49.43|47.93|49.39|47.89|49.59|48.09|48.67|47.17|0
1745235900000|2025-04-21 11:45:00|49.36|47.86|49.53|48.03|49.56|48.06|49.27|47.77|0
1745236200000|2025-04-21 11:50:00|49.49|47.99|49.65|48.15|50.01|48.51|49.31|47.81|0
1745236500000|2025-04-21 11:55:00|49.66|48.16|48.76|47.26|49.76|48.26|48.71|47.21|0
1745236800000|2025-04-21 12:00:00|48.84|47.34|48.78|47.28|49.03|47.53|48.58|47.08|0
1745237100000|2025-04-21 12:05:00|48.86|47.36|48.59|47.09|48.92|47.42|48.43|46.93|0
1745237400000|2025-04-21 12:10:00|48.64|47.14|47.96|46.46|48.69|47.19|47.9|46.4|0
1745237700000|2025-04-21 12:15:00|47.93|46.43|48.02|46.52|48.19|46.69|47.65|46.15|0
1745238000000|2025-04-21 12:20:00|47.99|46.49|47.79|46.29|48.2|46.7|47.79|46.29|0
1745238300000|2025-04-21 12:25:00|47.76|46.26|46.99|45.49|47.79|46.29|46.96|45.46|0
1745238600000|2025-04-21 12:30:00|46.98|45.48|46.87|45.37|47.37|45.87|46.55|45.05|0
1745238900000|2025-04-21 12:35:00|46.84|45.34|46.18|44.68|46.91|45.41|46.09|44.59|0
1745239200000|2025-04-21 12:40:00|46.15|44.65|46.37|44.87|46.62|45.12|46.05|44.55|0
1745239500000|2025-04-21 12:45:00|46.34|44.84|46.17|44.67|46.64|45.14|46.15|44.65|0
1745239800000|2025-04-21 12:50:00|46.14|44.64|46.63|45.13|46.69|45.19|46.11|44.61|0
1745240100000|2025-04-21 12:55:00|46.62|45.12|46.62|45.12|46.75|45.25|46.28|44.78|0
1745240400000|2025-04-21 13:00:00|46.63|45.13|46.78|45.28|46.84|45.34|46.43|44.93|0
1745240700000|2025-04-21 13:05:00|46.72|45.22|47.44|45.94|47.45|45.95|46.55|45.05|0
1745241000000|2025-04-21 13:10:00|47.42|45.92|47.68|45.28|47.72|46.02|46.91|45.25|0
1745241300000|2025-04-21 13:15:00|47.66|45.26|47.48|45.08|47.72|45.32|47.39|44.99|0
1745241600000|2025-04-21 13:20:00|47.45|45.05|47.54|45.14|47.69|45.29|47.28|44.88|0
1745241900000|2025-04-21 13:25:00|47.43|45.03|46.94|44.54|47.57|45.17|46.85|44.45|0
1745242200000|2025-04-21 13:30:00|45.77|44.27|47.19|45.69|47.75|46.25|45.77|44.27|0
1745242500000|2025-04-21 13:35:00|47.08|45.58|47.8|46.3|49.05|47.55|46.83|45.33|0
1745242800000|2025-04-21 13:40:00|47.77|46.27|48.62|47.12|48.99|47.49|47.77|46.27|0
1745243100000|2025-04-21 13:45:00|48.68|47.18|48.37|46.87|49.45|47.95|48.17|46.67|0
1745243400000|2025-04-21 13:50:00|48.27|46.77|49.29|47.79|49.53|48.03|47.75|46.25|0
1745243700000|2025-04-21 13:55:00|49.32|47.82|51.12|49.62|51.21|49.71|49.29|47.79|0
1745244000000|2025-04-21 14:00:00|51.4|49.9|52.2|50.7|53.04|51.54|51.22|49.72|0
1745244300000|2025-04-21 14:05:00|52.25|50.75|52.55|51.05|52.7|51.2|51.92|50.42|0
1745244600000|2025-04-21 14:10:00|52.52|51.02|51.76|50.26|52.52|51.02|51.65|50.15|0
1745244900000|2025-04-21 14:15:00|51.82|50.32|53.97|52.47|54.51|53.01|51.62|50.12|0
1745245200000|2025-04-21 14:20:00|54.07|52.57|54.33|52.83|54.38|52.88|53.68|52.18|0
1745245500000|2025-04-21 14:25:00|54.3|52.8|53.75|52.25|54.3|52.8|53.47|51.97|0
1745245800000|2025-04-21 14:30:00|53.78|52.28|53.97|52.47|54.35|52.85|53.39|51.89|0
1745246100000|2025-04-21 14:35:00|54|52.5|51.94|50.44|54|52.5|51.91|50.41|0
1745246400000|2025-04-21 14:40:00|51.97|50.47|53.33|51.83|53.4|51.9|51.29|49.79|0
1745246700000|2025-04-21 14:45:00|53.22|51.72|54.18|52.68|54.33|52.83|52.68|51.18|0
1745247000000|2025-04-21 14:50:00|54.28|52.78|54.52|53.02|54.92|53.42|54.14|52.64|0
1745247300000|2025-04-21 14:55:00|54.58|53.08|55.23|53.73|55.35|53.85|54.34|52.84|0
1745247600000|2025-04-21 15:00:00|55.12|53.62|55.74|54.24|56.04|54.54|54.54|53.04|0
1745247900000|2025-04-21 15:05:00|55.67|54.17|55.67|54.17|56.19|54.69|55.09|53.59|0
1745248200000|2025-04-21 15:10:00|55.7|54.2|56.79|55.29|56.87|55.37|55.31|53.81|0
1745248500000|2025-04-21 15:15:00|56.9|55.4|55.74|54.24|56.98|55.48|55.71|54.21|0
1745248800000|2025-04-21 15:20:00|55.71|54.21|56.76|55.26|57.11|55.61|55.57|54.07|0
1745249100000|2025-04-21 15:25:00|56.79|55.29|58.03|56.53|58.29|56.79|56.72|55.22|0
1745249400000|2025-04-21 15:30:00|57.86|56.36|59.47|57.97|59.62|58.12|57.62|56.12|0
1745249700000|2025-04-21 15:35:00|59.5|58|59.17|57.67|59.7|58.2|59.03|57.53|0
1745250000000|2025-04-21 15:40:00|59.21|57.71|59.65|58.15|59.77|58.27|58.92|57.42|0
1745250300000|2025-04-21 15:45:00|59.7|58.2|60.9|59.4|61.38|59.88|59.52|58.02|0
1745250600000|2025-04-21 15:50:00|60.82|59.32|61.31|59.81|61.69|60.19|60.82|59.32|0
1745250900000|2025-04-21 15:55:00|61.35|59.85|61.79|60.29|62.07|60.57|61.35|59.85|0
1745251200000|2025-04-21 16:00:00|61.86|60.36|60.54|59.04|61.86|60.36|60.27|58.77|0
1745251500000|2025-04-21 16:05:00|60.5|59|59.53|58.03|60.5|59|59.46|57.96|0
1745251800000|2025-04-21 16:10:00|59.57|58.07|59.13|57.63|60.1|58.6|59.05|57.55|0
1745252100000|2025-04-21 16:15:00|59.24|57.74|59.96|58.46|60.25|58.75|59.05|57.55|0
1745252400000|2025-04-21 16:20:00|60.01|58.51|59.18|57.68|60.2|58.7|59.18|57.68|0
1745252700000|2025-04-21 16:25:00|59.14|57.64|59.08|57.58|59.69|58.19|58.95|57.45|0
1745253000000|2025-04-21 16:30:00|59.12|57.62|57.57|56.07|59.41|57.91|57.34|55.84|0
1745253300000|2025-04-21 16:35:00|57.54|56.04|56.54|55.04|57.62|56.12|56.43|54.93|0
1745253600000|2025-04-21 16:40:00|56.51|55.01|56.55|55.05|56.55|55.05|55.93|54.43|0
1745253900000|2025-04-21 16:45:00|56.48|54.98|57.47|55.97|57.55|56.05|56.3|54.8|0
1745254200000|2025-04-21 16:50:00|57.5|56|58.77|57.27|58.88|57.38|57.43|55.93|0
1745254500000|2025-04-21 16:55:00|58.84|57.34|59.5|58|59.85|58.35|58.84|57.34|0
1745254800000|2025-04-21 17:00:00|59.47|57.97|61.52|60.02|61.94|60.44|58.58|57.08|0
1745255100000|2025-04-21 17:05:00|61.59|60.09|61.96|60.46|62.24|60.74|61.29|59.79|0
1745255400000|2025-04-21 17:10:00|62.11|60.61|62.68|61.18|62.87|61.37|61.98|60.48|0
1745255700000|2025-04-21 17:15:00|62.64|61.14|61.88|60.38|63.1|61.6|61.72|60.22|0
1745256000000|2025-04-21 17:20:00|61.84|60.34|61.92|60.42|61.95|60.45|60.56|59.06|0
1745256300000|2025-04-21 17:25:00|61.95|60.45|62.31|60.81|62.68|61.18|61.69|60.19|0
1745256600000|2025-04-21 17:30:00|62.35|60.85|62.36|60.86|62.54|61.04|61.56|60.06|0
1745256900000|2025-04-21 17:35:00|62.4|60.9|62.58|61.08|62.58|61.08|61.69|60.19|0
1745257200000|2025-04-21 17:40:00|62.54|61.04|62.66|61.16|63.24|61.74|61.99|60.49|0
1745257500000|2025-04-21 17:45:00|62.74|61.24|63.98|62.48|64.04|62.54|62.51|61.01|0
1745257800000|2025-04-21 17:50:00|63.9|62.4|64.34|62.84|64.53|63.03|63.64|62.14|0
1745258100000|2025-04-21 17:55:00|64.43|62.93|64.89|63.39|65.17|63.67|64.02|62.52|0
1745258400000|2025-04-21 18:00:00|64.81|63.31|65.47|63.97|65.47|63.97|64.77|63.27|0
1745258700000|2025-04-21 18:05:00|65.45|63.95|64.76|63.26|65.76|64.26|64.66|63.16|0
1745259000000|2025-04-21 18:10:00|64.8|63.3|64.63|63.13|65.28|63.78|64.4|62.9|0
1745259300000|2025-04-21 18:15:00|64.67|63.17|63.34|61.84|64.81|63.31|62.64|61.14|0
1745259600000|2025-04-21 18:20:00|63.3|61.8|63.29|61.79|63.96|62.46|63.01|61.51|0
1745259900000|2025-04-21 18:25:00|63.41|61.91|62.39|60.89|63.41|61.91|62.33|60.83|0
1745260200000|2025-04-21 18:30:00|62.33|60.83|61.9|60.4|62.4|60.9|60.87|59.37|0
1745260500000|2025-04-21 18:35:00|61.86|60.36|62.23|60.73|62.6|61.1|61.53|60.03|0
1745260800000|2025-04-21 18:40:00|62.27|60.77|63.67|62.17|63.74|62.24|62.08|60.58|0
1745261100000|2025-04-21 18:45:00|63.63|62.13|63.75|62.25|64.41|62.91|63.23|61.73|0
1745261400000|2025-04-21 18:50:00|63.67|62.17|64.75|63.25|64.75|63.25|63.67|62.17|0
1745261700000|2025-04-21 18:55:00|64.79|63.29|64.92|63.42|64.96|63.46|64.24|62.74|0
1745262000000|2025-04-21 19:00:00|65.04|63.54|63.2|61.7|65.04|63.54|62.84|61.34|0
1745262300000|2025-04-21 19:05:00|63.23|61.73|62.87|61.37|63.23|61.73|62.24|60.74|0
1745262600000|2025-04-21 19:10:00|62.76|61.26|62.31|60.81|62.84|61.34|61.74|60.24|0
1745262900000|2025-04-21 19:15:00|62.12|60.62|61.54|60.04|62.61|61.11|61.32|59.82|0
1745263200000|2025-04-21 19:20:00|61.5|60|60.84|59.34|61.61|60.11|60.39|58.89|0
1745263500000|2025-04-21 19:25:00|60.77|59.27|61.53|60.03|61.91|60.41|60.74|59.24|0
1745263800000|2025-04-21 19:30:00|61.45|59.95|60.5|59|61.49|59.99|60.36|58.86|0
1745264100000|2025-04-21 19:35:00|60.58|59.08|59.03|57.53|60.71|59.21|58.05|56.55|0
1745264400000|2025-04-21 19:40:00|58.95|57.45|58.02|56.52|58.95|57.45|57.65|56.15|0
1745264700000|2025-04-21 19:45:00|58.09|56.59|57.76|56.26|59.13|57.63|57.7|56.2|0
1745265000000|2025-04-21 19:50:00|57.77|56.27|56.46|54.96|58.6|57.1|56.15|54.65|0
1745265300000|2025-04-21 19:55:00|56.56|55.06|56.08|54.58|56.72|55.22|54.76|53.26|0
1745265600000|2025-04-21 20:00:00|56.5|55|57.33|55.83|57.54|56.04|56.04|54.54|0
1745265900000|2025-04-21 20:05:00|57.26|55.76|56.35|54.85|57.65|56.15|56.12|54.62|0
1745266200000|2025-04-21 20:10:00|56.38|54.88|56.61|55.11|57|55.5|56.27|54.77|0
1745266500000|2025-04-21 20:15:00|56.68|55.18|56.87|55.37|56.92|55.42|56.61|55.11|0
1745266800000|2025-04-21 20:20:00|56.9|55.4|56.69|55.19|57.07|55.57|56.35|54.85|0
1745267100000|2025-04-21 20:25:00|56.66|55.16|56.93|55.43|56.94|55.44|56.38|54.88|0
1745267400000|2025-04-21 20:30:00|56.9|55.4|56.74|55.24|56.97|55.47|56.62|55.12|0
1745267700000|2025-04-21 20:35:00|56.7|55.2|56.69|55.19|56.75|55.25|56.32|54.82|0
1745268000000|2025-04-21 20:40:00|56.66|55.16|56.79|55.29|56.87|55.37|56.55|55.05|0
1745268300000|2025-04-21 20:45:00|56.76|55.26|56.39|54.89|56.76|55.26|56.34|54.84|0
1745268600000|2025-04-21 20:50:00|56.35|54.85|56.47|54.97|56.51|55.01|55.94|54.44|0
1745268900000|2025-04-21 20:55:00|56.92|54.52|56.82|54.42|57.1|54.7|56.74|54.34|0
1745269200000|2025-04-21 21:00:00|56.83|54.43|56.93|54.53|56.94|54.54|56.82|54.42|0
1745269500000|2025-04-21 21:05:00|56.81|54.41|56.86|54.46|56.86|54.46|56.8|54.4|0
1745269800000|2025-04-21 21:10:00|56.92|54.52|56.75|54.35|56.92|54.52|56.75|54.35|0
1745270100000|2025-04-21 21:15:00|56.74|54.34|56.8|54.4|56.82|54.42|56.74|54.34|0
1745270400000|2025-04-21 21:20:00|56.79|54.39|56.79|54.39|56.85|54.45|56.78|54.38|0
1745270700000|2025-04-21 21:25:00|56.84|54.44|56.83|54.43|56.84|54.44|56.79|54.39|0
1745271000000|2025-04-21 21:30:00|56.85|54.45|56.85|54.45|56.85|54.45|56.85|54.45|0
1745271300000|2025-04-21 21:35:00|56.8|54.4|56.66|54.26|56.8|54.4|56.56|54.16|0
1745271600000|2025-04-21 21:40:00|56.65|54.25|56.65|54.25|56.65|54.25|56.65|54.25|0
1745271900000|2025-04-21 21:45:00|56.66|54.26|56.77|54.37|56.83|54.43|56.66|54.26|0
1745272200000|2025-04-21 21:50:00|56.76|54.36|56.74|54.34|56.76|54.36|56.73|54.33|0
1745272500000|2025-04-21 21:55:00|56.78|54.38|56.77|54.37|56.85|54.45|56.74|54.34|0
1745272800000|2025-04-21 22:00:00|56.46|54.06|57.38|54.98|57.61|55.21|56.21|53.81|0
1745273100000|2025-04-21 22:05:00|57.36|54.96|57.41|55.01|57.79|55.39|56.94|54.54|0
1745273400000|2025-04-21 22:10:00|57.31|54.91|57.52|55.12|57.52|55.12|57.02|54.62|0
1745273700000|2025-04-21 22:15:00|57.48|55.08|58.15|55.75|58.3|55.9|57.46|55.06|0
1745274000000|2025-04-21 22:20:00|58.17|55.77|57.86|55.46|58.17|55.77|57.75|55.35|0
1745274300000|2025-04-21 22:25:00|57.84|55.44|58.07|55.67|58.34|55.94|57.75|55.35|0
1745274600000|2025-04-21 22:30:00|57.98|55.58|57.32|54.92|58|55.6|57.27|54.87|0
1745274900000|2025-04-21 22:35:00|57.3|54.9|56.73|54.33|57.34|54.94|56.63|54.23|0
1745275200000|2025-04-21 22:40:00|56.82|54.42|56.52|54.12|56.82|54.42|56.31|53.91|0
1745275500000|2025-04-21 22:45:00|56.55|54.15|56.81|54.41|56.83|54.43|56.52|54.12|0
1745275800000|2025-04-21 22:50:00|56.79|54.39|57.14|54.74|57.16|54.76|56.65|54.25|0
1745276100000|2025-04-21 22:55:00|57.18|54.78|57.14|54.74|57.18|54.78|56.96|54.56|0
1745276400000|2025-04-21 23:00:00|57.12|54.72|56.78|54.38|57.2|54.8|56.68|54.28|0
1745276700000|2025-04-21 23:05:00|56.82|54.42|56.85|54.45|56.95|54.55|56.69|54.29|0
1745277000000|2025-04-21 23:10:00|56.81|54.41|56.77|54.37|56.9|54.5|56.67|54.27|0
1745277300000|2025-04-21 23:15:00|56.74|54.34|56.59|54.19|56.84|54.44|56.49|54.09|0
1745277600000|2025-04-21 23:20:00|56.63|54.23|56.8|54.4|57.04|54.64|56.5|54.1|0
1745277900000|2025-04-21 23:25:00|56.76|54.36|56.57|54.17|56.8|54.4|56.36|53.96|0
1745278200000|2025-04-21 23:30:00|56.55|54.15|56.49|54.09|56.58|54.18|56.35|53.95|0
1745278500000|2025-04-21 23:35:00|56.51|54.11|56.03|53.63|56.68|54.28|55.95|53.55|0
1745278800000|2025-04-21 23:40:00|56.07|53.67|56.08|53.68|56.17|53.77|55.93|53.53|0
1745279100000|2025-04-21 23:45:00|56.01|53.61|54.64|52.24|56.43|54.03|54.57|52.17|0
1745279400000|2025-04-21 23:50:00|54.65|52.25|54.29|51.89|55.18|52.78|54.29|51.89|0
1745279700000|2025-04-21 23:55:00|54.33|51.93|53.69|51.29|54.45|52.05|53.62|51.22|0
1745280000000|2025-04-22 00:00:00|53.62|51.22|53.73|51.33|54.02|51.62|53.19|50.79|0
1745280300000|2025-04-22 00:05:00|53.7|51.3|53.64|51.24|53.81|51.41|53.5|51.1|0
1745280600000|2025-04-22 00:10:00|53.61|51.21|53.51|51.11|53.84|51.44|53.39|50.99|0
1745280900000|2025-04-22 00:15:00|53.54|51.14|52.81|51.31|53.54|51.49|52.4|50.74|0
1745281200000|2025-04-22 00:20:00|52.8|51.3|52.79|51.29|53.02|51.52|52.52|51.02|0
1745281500000|2025-04-22 00:25:00|52.81|51.31|52.38|50.88|52.89|51.39|52.25|50.75|0
1745281800000|2025-04-22 00:30:00|52.35|50.85|52.45|50.95|52.66|51.16|52.14|50.64|0
1745282100000|2025-04-22 00:35:00|52.46|50.96|52.71|51.21|52.94|51.44|52.18|50.68|0
1745282400000|2025-04-22 00:40:00|52.73|51.23|52.57|51.07|52.94|51.44|52.57|51.07|0
1745282700000|2025-04-22 00:45:00|52.53|51.03|52.5|51|52.66|51.16|52.42|50.92|0
1745283000000|2025-04-22 00:50:00|52.51|51.01|52.53|51.03|52.65|51.15|52.39|50.89|0
1745283300000|2025-04-22 00:55:00|52.55|51.05|52.47|50.97|52.66|51.16|52.4|50.9|0
1745283600000|2025-04-22 01:00:00|52.34|50.84|52.14|50.64|52.53|51.03|51.99|50.49|0
1745283900000|2025-04-22 01:05:00|52.11|50.61|51.61|50.11|52.26|50.76|51.55|50.05|0
1745284200000|2025-04-22 01:10:00|51.64|50.14|51.57|50.07|51.91|50.41|51.31|49.81|0
1745284500000|2025-04-22 01:15:00|51.54|50.04|51.71|50.21|51.91|50.41|51.5|50|0
1745284800000|2025-04-22 01:20:00|51.61|50.11|50.58|49.08|51.61|50.11|50.58|49.08|0
1745285100000|2025-04-22 01:25:00|50.59|49.09|50.67|49.17|50.78|49.28|50.23|48.73|0
1745285400000|2025-04-22 01:30:00|50.63|49.13|50.14|48.64|50.7|49.2|50.08|48.58|0
1745285700000|2025-04-22 01:35:00|50.22|48.72|50.17|48.67|50.45|48.95|50.09|48.59|0
1745286000000|2025-04-22 01:40:00|50.21|48.71|50.15|48.65|50.46|48.96|50.06|48.56|0
1745286300000|2025-04-22 01:45:00|50.13|48.63|50.01|48.51|50.21|48.71|49.86|48.36|0
1745286600000|2025-04-22 01:50:00|50.03|48.53|50.47|48.97|50.54|49.04|49.98|48.48|0
1745286900000|2025-04-22 01:55:00|50.49|48.99|50.85|49.35|50.98|49.48|50.42|48.92|0
1745287200000|2025-04-22 02:00:00|50.86|49.36|51.08|49.58|51.15|49.65|50.53|49.03|0
1745287500000|2025-04-22 02:05:00|51.06|49.56|50.79|49.29|51.35|49.85|50.67|49.17|0
1745287800000|2025-04-22 02:10:00|50.8|49.3|50.6|49.1|50.85|49.35|50.44|48.94|0
1745288100000|2025-04-22 02:15:00|50.63|49.13|50.46|48.96|50.66|49.16|50.28|48.78|0
1745288400000|2025-04-22 02:20:00|50.5|49|50.6|49.1|50.8|49.3|50.46|48.96|0
1745288700000|2025-04-22 02:25:00|50.62|49.12|51.17|49.67|51.31|49.81|50.53|49.03|0
1745289000000|2025-04-22 02:30:00|51.22|49.72|51.16|49.66|51.23|49.73|50.93|49.43|0
1745289300000|2025-04-22 02:35:00|51.13|49.63|50.89|49.39|51.24|49.74|50.74|49.24|0
1745289600000|2025-04-22 02:40:00|50.85|49.35|50.74|49.24|50.88|49.38|50.5|49|0
1745289900000|2025-04-22 02:45:00|50.71|49.21|50.87|49.37|51.05|49.55|50.57|49.07|0
1745290200000|2025-04-22 02:50:00|50.85|49.35|50.79|49.29|50.9|49.4|50.52|49.02|0
1745290500000|2025-04-22 02:55:00|50.74|49.24|50.79|49.29|50.93|49.43|50.72|49.22|0
1745290800000|2025-04-22 03:00:00|50.77|49.27|50.95|49.45|50.98|49.48|50.66|49.16|0
1745291100000|2025-04-22 03:05:00|50.98|49.48|52.13|50.63|52.13|50.63|50.9|49.4|0
1745291400000|2025-04-22 03:10:00|52.02|50.52|52.98|51.48|53.47|51.97|52|50.5|0
1745291700000|2025-04-22 03:15:00|53.03|51.53|52.23|50.73|53.06|51.56|52.21|50.71|0
1745292000000|2025-04-22 03:20:00|52.26|50.76|51.94|50.44|52.26|50.76|51.87|50.37|0
1745292300000|2025-04-22 03:25:00|51.9|50.4|52.31|50.81|52.52|51.02|51.74|50.24|0
1745292600000|2025-04-22 03:30:00|52.29|50.79|52.17|50.67|52.37|50.87|52.07|50.57|0
1745292900000|2025-04-22 03:35:00|52.2|50.7|51.81|50.31|52.2|50.7|51.52|50.02|0
1745293200000|2025-04-22 03:40:00|51.79|50.29|51.91|50.41|51.99|50.49|51.75|50.25|0
1745293500000|2025-04-22 03:45:00|51.9|50.4|51.88|50.38|52|50.5|51.77|50.27|0
1745293800000|2025-04-22 03:50:00|51.86|50.36|52.32|50.82|52.37|50.87|51.84|50.34|0
1745294100000|2025-04-22 03:55:00|52.3|50.8|52.61|51.11|52.86|51.36|52.07|50.57|0
1745294400000|2025-04-22 04:00:00|52.75|51.25|52.73|51.23|52.85|51.35|52.62|51.12|0
1745294700000|2025-04-22 04:05:00|52.76|51.26|52.68|51.18|52.89|51.39|52.61|51.11|0
1745295000000|2025-04-22 04:10:00|52.69|51.19|52.78|51.28|52.98|51.48|52.61|51.11|0
1745295300000|2025-04-22 04:15:00|52.82|51.32|52.67|51.17|52.9|51.4|52.65|51.15|0
1745295600000|2025-04-22 04:20:00|52.71|51.21|52.66|51.16|52.82|51.32|52.56|51.06|0
1745295900000|2025-04-22 04:25:00|52.76|51.26|52.74|51.24|52.88|51.38|52.53|51.03|0
1745296200000|2025-04-22 04:30:00|52.79|51.29|52.96|51.46|53.08|51.58|52.59|51.09|0
1745296500000|2025-04-22 04:35:00|52.98|51.48|52.9|51.4|53.21|51.71|52.87|51.37|0
1745296800000|2025-04-22 04:40:00|52.8|51.3|52.65|51.15|52.84|51.34|52.64|51.14|0
1745297100000|2025-04-22 04:45:00|52.67|51.17|52.61|51.11|52.77|51.27|52.53|51.03|0
1745297400000|2025-04-22 04:50:00|52.59|51.09|53.19|51.69|53.22|51.72|52.59|51.09|0
1745297700000|2025-04-22 04:55:00|53.16|51.66|52.98|51.48|53.33|51.83|52.93|51.43|0
1745298000000|2025-04-22 05:00:00|53.02|51.52|52.29|50.79|53.03|51.53|52.28|50.78|0
1745298300000|2025-04-22 05:05:00|52.25|50.75|52.12|50.62|52.39|50.89|51.97|50.47|0
1745298600000|2025-04-22 05:10:00|52.16|50.66|52.74|51.24|52.76|51.26|52.05|50.55|0
1745298900000|2025-04-22 05:15:00|52.71|51.21|52.55|51.05|52.86|51.36|52.44|50.94|0
1745299200000|2025-04-22 05:20:00|52.53|51.03|52.94|51.44|52.99|51.49|52.44|50.94|0
1745299500000|2025-04-22 05:25:00|52.98|51.48|52.96|51.46|53.19|51.69|52.82|51.32|0
1745299800000|2025-04-22 05:30:00|53|51.5|53.23|51.73|53.3|51.8|52.8|51.3|0
1745300100000|2025-04-22 05:35:00|53.18|51.68|52.66|51.16|53.25|51.75|52.63|51.13|0
1745300400000|2025-04-22 05:40:00|52.68|51.18|52.45|50.95|52.84|51.34|52.36|50.86|0
1745300700000|2025-04-22 05:45:00|52.42|50.92|52.54|51.04|52.66|51.16|52.39|50.89|0
1745301000000|2025-04-22 05:50:00|52.6|51.1|52.69|51.19|52.86|51.36|52.58|51.08|0
1745301300000|2025-04-22 05:55:00|52.73|51.23|52.69|51.19|53|51.5|52.63|51.13|0
1745301600000|2025-04-22 06:00:00|52.77|51.27|52.2|50.7|53.15|51.65|51.99|50.49|0
1745301900000|2025-04-22 06:05:00|52.17|50.67|52.21|50.71|52.29|50.79|52.03|50.53|0
1745302200000|2025-04-22 06:10:00|52.18|50.68|51.7|50.2|52.21|50.71|51.63|50.13|0
1745302500000|2025-04-22 06:15:00|51.65|50.15|51.96|50.46|52.09|50.59|51.65|50.15|0
1745302800000|2025-04-22 06:20:00|51.98|50.48|51.66|50.16|52.15|50.65|51.49|49.99|0
1745303100000|2025-04-22 06:25:00|51.57|50.07|51.13|49.63|51.65|50.15|51.13|49.63|0
1745303400000|2025-04-22 06:30:00|51.11|49.61|50.85|49.35|51.27|49.77|50.68|49.18|0
1745303700000|2025-04-22 06:35:00|50.8|49.3|50.84|49.34|50.89|49.39|50.68|49.18|0
1745304000000|2025-04-22 06:40:00|50.96|49.46|50.69|49.19|50.99|49.49|50.57|49.07|0
1745304300000|2025-04-22 06:45:00|50.59|49.09|49.42|47.92|50.71|49.21|49.29|47.79|0
1745304600000|2025-04-22 06:50:00|49.39|47.89|47.79|46.29|49.45|47.95|47.79|46.29|0
1745304900000|2025-04-22 06:55:00|47.78|46.28|47.54|46.04|48.31|46.81|47.06|45.56|0
1745305200000|2025-04-22 07:00:00|47.57|46.07|48.07|46.57|48.51|47.01|46.68|45.18|0
1745305500000|2025-04-22 07:05:00|48.1|46.6|48.3|46.8|48.44|46.94|47.96|46.46|0
1745305800000|2025-04-22 07:10:00|48.32|46.82|49.29|47.79|49.34|47.84|48.12|46.62|0
1745306100000|2025-04-22 07:15:00|49.15|47.65|49.13|47.63|49.58|48.08|49|47.5|0
1745306400000|2025-04-22 07:20:00|49.12|47.62|48.94|47.44|49.23|47.73|48.84|47.34|0
1745306700000|2025-04-22 07:25:00|49.01|47.51|48.59|47.09|49.01|47.51|48.5|47|0
1745307000000|2025-04-22 07:30:00|48.6|47.1|48.92|47.42|49.12|47.62|48.36|46.86|0
1745307300000|2025-04-22 07:35:00|48.95|47.45|49.46|47.96|49.46|47.96|48.88|47.38|0
1745307600000|2025-04-22 07:40:00|49.48|47.98|48.38|46.88|49.48|47.98|48.34|46.84|0
1745307900000|2025-04-22 07:45:00|48.4|46.9|48.87|47.37|48.96|47.46|48.35|46.85|0
1745308200000|2025-04-22 07:50:00|48.84|47.34|49.2|47.7|49.28|47.78|48.58|47.08|0
1745308500000|2025-04-22 07:55:00|49.15|47.65|48.98|47.48|49.26|47.76|48.68|47.18|0
1745308800000|2025-04-22 08:00:00|48.79|47.29|49.13|47.63|49.62|48.12|48.46|46.96|0
1745309100000|2025-04-22 08:05:00|49.07|47.57|49.18|47.68|49.39|47.89|48.44|46.94|0
1745309400000|2025-04-22 08:10:00|49.29|47.79|49.46|47.96|49.55|48.05|49.17|47.67|0
1745309700000|2025-04-22 08:15:00|49.45|47.95|49.36|47.86|49.62|48.12|49.24|47.74|0
1745310000000|2025-04-22 08:20:00|49.37|47.87|49.39|47.89|49.64|48.14|49.21|47.71|0
1745310300000|2025-04-22 08:25:00|49.36|47.86|48.95|47.45|49.46|47.96|48.82|47.32|0
1745310600000|2025-04-22 08:30:00|48.97|47.47|48.56|47.06|49.04|47.54|48.46|46.96|0
1745310900000|2025-04-22 08:35:00|48.49|46.99|47.25|45.75|48.52|47.02|47.22|45.72|0
1745311200000|2025-04-22 08:40:00|47.23|45.73|47.14|45.64|47.28|45.78|47.02|45.52|0
1745311500000|2025-04-22 08:45:00|47.12|45.62|47.61|46.11|47.79|46.29|47.09|45.59|0
1745311800000|2025-04-22 08:50:00|47.59|46.09|47.28|45.78|47.66|46.16|47.19|45.69|0
1745312100000|2025-04-22 08:55:00|47.29|45.79|47.36|45.86|47.47|45.97|47.17|45.67|0
1745312400000|2025-04-22 09:00:00|47.3|45.8|47.18|45.68|47.3|45.8|46.98|45.48|0
1745312700000|2025-04-22 09:05:00|47.2|45.7|47.12|45.62|47.48|45.98|47.02|45.52|0
1745313000000|2025-04-22 09:10:00|47.14|45.64|47.53|46.03|47.6|46.1|47.04|45.54|0
1745313300000|2025-04-22 09:15:00|47.56|46.06|47.79|46.29|47.89|46.39|47.52|46.02|0
1745313600000|2025-04-22 09:20:00|47.78|46.28|47.55|46.05|48.27|46.77|47.55|46.05|0
1745313900000|2025-04-22 09:25:00|47.52|46.02|46.85|45.35|47.58|46.08|46.84|45.34|0
1745314200000|2025-04-22 09:30:00|46.86|45.36|47.02|45.52|47.24|45.74|46.83|45.33|0
1745314500000|2025-04-22 09:35:00|46.99|45.49|47.11|45.61|47.27|45.77|46.99|45.49|0
1745314800000|2025-04-22 09:40:00|47.12|45.62|47.09|45.59|47.25|45.75|47.03|45.53|0
1745315100000|2025-04-22 09:45:00|47.1|45.6|47.11|45.61|47.22|45.72|46.98|45.48|0
1745315400000|2025-04-22 09:50:00|47.1|45.6|47.08|45.58|47.2|45.7|47.02|45.52|0
1745315700000|2025-04-22 09:55:00|47.11|45.61|47.42|45.92|47.42|45.92|47.01|45.51|0
1745316000000|2025-04-22 10:00:00|47.45|45.95|47.36|45.86|47.63|46.13|47.04|45.54|0
1745316300000|2025-04-22 10:05:00|47.37|45.87|47.5|46|47.7|46.2|47.24|45.74|0
1745316600000|2025-04-22 10:10:00|47.52|46.02|47.44|45.94|47.52|46.02|47.26|45.76|0
1745316900000|2025-04-22 10:15:00|47.4|45.9|47.42|45.92|47.6|46.1|47.32|45.82|0
1745317200000|2025-04-22 10:20:00|47.45|45.95|47.39|45.89|47.55|46.05|47.23|45.73|0
1745317500000|2025-04-22 10:25:00|47.36|45.86|47.75|46.25|47.93|46.43|47.34|45.84|0
1745317800000|2025-04-22 10:30:00|47.77|46.27|47.6|46.1|47.87|46.37|47.25|45.75|0
1745318100000|2025-04-22 10:35:00|47.57|46.07|47.43|45.93|47.79|46.29|47.29|45.79|0
1745318400000|2025-04-22 10:40:00|47.42|45.92|47.23|45.73|47.44|45.94|46.95|45.45|0
1745318700000|2025-04-22 10:45:00|47.22|45.72|47.34|45.84|47.34|45.84|47.05|45.55|0
1745319000000|2025-04-22 10:50:00|47.36|45.86|47.42|45.92|47.57|46.07|47.13|45.63|0
1745319300000|2025-04-22 10:55:00|47.45|45.95|47.6|46.1|47.91|46.41|47.19|45.69|0
1745319600000|2025-04-22 11:00:00|47.57|46.07|47.43|45.93|47.69|46.19|47.25|45.75|0
1745319900000|2025-04-22 11:05:00|47.46|45.96|48.58|47.08|48.72|47.22|47.43|45.93|0
1745320200000|2025-04-22 11:10:00|48.52|47.02|48.78|47.28|48.87|47.37|48.45|46.95|0
1745320500000|2025-04-22 11:15:00|48.81|47.31|48.67|47.17|49.02|47.52|48.54|47.04|0
1745320800000|2025-04-22 11:20:00|48.66|47.16|48.38|46.88|48.66|47.16|48.29|46.79|0
1745321100000|2025-04-22 11:25:00|48.34|46.84|48.21|46.71|48.38|46.88|48.09|46.59|0
1745321400000|2025-04-22 11:30:00|48.18|46.68|48.41|46.91|48.51|47.01|47.9|46.4|0
1745321700000|2025-04-22 11:35:00|48.44|46.94|48.82|47.32|49.01|47.51|48.3|46.8|0
1745322000000|2025-04-22 11:40:00|48.8|47.3|48.81|47.31|49.03|47.53|48.71|47.21|0
1745322300000|2025-04-22 11:45:00|48.77|47.27|48.48|46.98|48.91|47.41|48.4|46.9|0
1745322600000|2025-04-22 11:50:00|48.5|47|49.38|47.88|49.51|48.01|48.46|46.96|0
1745322900000|2025-04-22 11:55:00|49.35|47.85|49.39|47.89|49.63|48.13|49.13|47.63|0
1745323200000|2025-04-22 12:00:00|49.44|47.94|48.86|47.36|49.6|48.1|47.52|46.02|0
1745323500000|2025-04-22 12:05:00|48.89|47.39|48.59|47.09|49.03|47.53|48.56|47.06|0
1745323800000|2025-04-22 12:10:00|48.66|47.16|48.5|47|48.73|47.23|48.26|46.76|0
1745324100000|2025-04-22 12:15:00|48.46|46.96|48.34|46.84|48.56|47.06|48.08|46.58|0
1745324400000|2025-04-22 12:20:00|48.21|46.71|48.1|46.6|48.52|47.02|48.03|46.53|0
1745324700000|2025-04-22 12:25:00|48.03|46.53|47.62|46.12|48.44|46.94|47.62|46.12|0
1745325000000|2025-04-22 12:30:00|47.61|46.11|47.55|46.05|47.85|46.35|47.42|45.92|0
1745325300000|2025-04-22 12:35:00|47.46|45.96|47.53|46.03|47.75|46.25|47.42|45.92|0
1745325600000|2025-04-22 12:40:00|47.5|46|47.36|45.86|47.72|46.22|47.27|45.77|0
1745325900000|2025-04-22 12:45:00|47.27|45.77|46.63|45.13|47.41|45.91|46.6|45.1|0
1745326200000|2025-04-22 12:50:00|46.61|45.11|46.37|44.87|46.66|45.16|46.22|44.72|0
1745326500000|2025-04-22 12:55:00|46.39|44.89|46.09|44.59|46.6|45.1|46.07|44.57|0
1745326800000|2025-04-22 13:00:00|46.15|44.65|45.75|44.25|46.15|44.65|45.72|44.22|0
1745327100000|2025-04-22 13:05:00|45.8|44.3|45.8|44.3|45.96|44.46|45.68|44.18|0
1745327400000|2025-04-22 13:10:00|45.83|44.33|46.3|43.9|46.3|44.54|45.62|43.78|0
1745327700000|2025-04-22 13:15:00|46.33|43.93|46.47|44.07|46.57|44.17|46.27|43.87|0
1745328000000|2025-04-22 13:20:00|46.53|44.13|45.9|43.5|46.82|44.42|45.85|43.45|0
1745328300000|2025-04-22 13:25:00|45.96|43.56|45.72|43.32|46.13|43.73|45.66|43.26|0
1745328600000|2025-04-22 13:30:00|46.12|44.62|45.46|43.96|46.38|44.88|44.87|43.37|0
1745328900000|2025-04-22 13:35:00|45.42|43.92|44.18|42.68|45.7|44.2|44.15|42.65|0
1745329200000|2025-04-22 13:40:00|44.12|42.62|42.9|41.4|44.27|42.77|42.88|41.38|0
1745329500000|2025-04-22 13:45:00|42.84|41.34|42.2|40.7|42.84|41.34|41.8|40.3|0
1745329800000|2025-04-22 13:50:00|42.26|40.76|43.48|41.98|43.96|42.46|42.26|40.76|0
1745330100000|2025-04-22 13:55:00|43.46|41.96|42.47|40.97|43.87|42.37|42.4|40.9|0
1745330400000|2025-04-22 14:00:00|42.3|40.8|41.99|40.49|42.52|41.02|41.89|40.39|0
1745330700000|2025-04-22 14:05:00|42.02|40.52|41.19|39.69|42.47|40.97|41.08|39.58|0
1745331000000|2025-04-22 14:10:00|41.16|39.66|41.29|39.79|41.44|39.94|40.6|39.1|0
1745331300000|2025-04-22 14:15:00|41.32|39.82|41.31|39.81|41.92|40.42|41.15|39.65|0
1745331600000|2025-04-22 14:20:00|41.34|39.84|40.63|39.13|41.43|39.93|40.44|38.94|0
1745331900000|2025-04-22 14:25:00|40.59|39.09|40.52|39.02|41.2|39.7|40.51|39.01|0
1745332200000|2025-04-22 14:30:00|40.55|39.05|40.67|39.17|41.33|39.83|40.46|38.96|0
1745332500000|2025-04-22 14:35:00|40.69|39.19|40|38.5|40.92|39.42|39.96|38.46|0
1745332800000|2025-04-22 14:40:00|39.97|38.47|39.81|38.31|40.21|38.71|39.75|38.25|0
1745333100000|2025-04-22 14:45:00|39.78|38.28|39.57|38.07|40|38.5|39.15|37.65|0
1745333400000|2025-04-22 14:50:00|39.62|38.12|39.69|38.19|40.43|38.93|39.54|38.04|0
1745333700000|2025-04-22 14:55:00|39.66|38.16|39.14|37.64|39.98|38.48|38.97|37.47|0
1745334000000|2025-04-22 15:00:00|39.17|37.67|38.72|37.22|39.31|37.81|38.52|37.02|0
1745334300000|2025-04-22 15:05:00|38.75|37.25|38.41|36.91|38.79|37.29|38.36|36.86|0
1745334600000|2025-04-22 15:10:00|38.46|36.96|38.32|36.82|38.56|37.06|38.04|36.54|0
1745334900000|2025-04-22 15:15:00|38.27|36.77|38.72|37.22|38.75|37.25|38.2|36.7|0
1745335200000|2025-04-22 15:20:00|38.67|37.17|38.61|37.11|39.12|37.62|38.39|36.89|0
1745335500000|2025-04-22 15:25:00|38.54|37.04|39.24|37.74|39.32|37.82|38.54|37.04|0
1745335800000|2025-04-22 15:30:00|39.26|37.76|38.82|37.32|39.6|38.1|38.82|37.32|0
1745336100000|2025-04-22 15:35:00|38.8|37.3|39.34|37.84|39.45|37.95|38.78|37.28|0
1745336400000|2025-04-22 15:40:00|39.31|37.81|40.2|38.7|40.22|38.72|39.14|37.64|0
1745336700000|2025-04-22 15:45:00|40.17|38.67|39.86|38.36|40.26|38.76|39.8|38.3|0
1745337000000|2025-04-22 15:50:00|39.87|38.37|39.4|37.9|40.05|38.55|38.98|37.48|0
1745337300000|2025-04-22 15:55:00|39.42|37.92|37.82|36.32|39.61|38.11|37.56|36.06|0
1745337600000|2025-04-22 16:00:00|37.75|36.25|37|35.5|37.77|36.27|36|34.5|0
1745337900000|2025-04-22 16:05:00|37.05|35.55|36.71|35.21|37.23|35.73|36.26|34.76|0
1745338200000|2025-04-22 16:10:00|36.74|35.24|36.08|34.58|36.82|35.32|36.02|34.52|0
1745338500000|2025-04-22 16:15:00|36.1|34.6|36.18|34.68|36.62|35.12|35.88|34.38|0
1745338800000|2025-04-22 16:20:00|36.15|34.65|35.69|34.19|36.27|34.77|35.45|33.95|0
1745339100000|2025-04-22 16:25:00|35.64|34.14|35.96|34.46|36.02|34.52|35.48|33.98|0
1745339400000|2025-04-22 16:30:00|35.89|34.39|36.17|34.67|36.26|34.76|35.63|34.13|0
1745339700000|2025-04-22 16:35:00|36.14|34.64|36.6|35.1|36.61|35.11|36.02|34.52|0
1745340000000|2025-04-22 16:40:00|36.62|35.12|36.46|34.96|37.17|35.67|36.32|34.82|0
1745340300000|2025-04-22 16:45:00|36.44|34.94|36.76|35.26|37.12|35.62|36.24|34.74|0
1745340600000|2025-04-22 16:50:00|36.74|35.24|36.86|35.36|37.63|36.13|36.69|35.19|0
1745340900000|2025-04-22 16:55:00|36.88|35.38|36.99|35.49|37.07|35.57|36.67|35.17|0
1745341200000|2025-04-22 17:00:00|37.04|35.54|36.89|35.39|37.21|35.71|36.67|35.17|0
1745341500000|2025-04-22 17:05:00|36.82|35.32|37.06|35.56|37.36|35.86|36.23|34.73|0
1745341800000|2025-04-22 17:10:00|37.11|35.61|39.45|37.95|39.91|38.41|37.11|35.61|0
1745342100000|2025-04-22 17:15:00|39.56|38.06|40.58|39.08|41.75|40.25|39.48|37.98|0
1745342400000|2025-04-22 17:20:00|40.69|39.19|42.51|41.01|42.68|41.18|40.47|38.97|0
1745342700000|2025-04-22 17:25:00|42.54|41.04|43.46|41.96|43.78|42.28|40.78|39.28|0
1745343000000|2025-04-22 17:30:00|43.44|41.94|42.96|41.46|44.11|42.61|42.77|41.27|0
1745343300000|2025-04-22 17:35:00|42.99|41.49|42.05|40.55|43.07|41.57|41.56|40.06|0
1745343600000|2025-04-22 17:40:00|42.07|40.57|42.1|40.6|42.82|41.32|41.72|40.22|0
1745343900000|2025-04-22 17:45:00|42.13|40.63|43.36|41.86|43.42|41.92|41.99|40.49|0
1745344200000|2025-04-22 17:50:00|43.45|41.95|42.78|41.28|43.75|42.25|42.74|41.24|0
1745344500000|2025-04-22 17:55:00|42.81|41.31|43.24|41.74|43.35|41.85|42.49|40.99|0
1745344800000|2025-04-22 18:00:00|43.27|41.77|41.3|39.8|43.4|41.9|41.24|39.74|0
1745345100000|2025-04-22 18:05:00|41.27|39.77|40.41|38.91|41.34|39.84|40.11|38.61|0
1745345400000|2025-04-22 18:10:00|40.49|38.99|39.51|38.01|40.63|39.13|39.5|38|0
1745345700000|2025-04-22 18:15:00|39.57|38.07|39.62|38.12|40.01|38.51|39.3|37.8|0
1745346000000|2025-04-22 18:20:00|39.64|38.14|38.21|36.71|39.64|38.14|37.97|36.47|0
1745346300000|2025-04-22 18:25:00|38.24|36.74|37.91|36.41|38.36|36.86|37.84|36.34|0
1745346600000|2025-04-22 18:30:00|37.94|36.44|37.4|35.9|38.01|36.51|37.22|35.72|0
1745346900000|2025-04-22 18:35:00|37.38|35.88|37.57|36.07|37.57|36.07|36.86|35.36|0
1745347200000|2025-04-22 18:40:00|37.49|35.99|37.17|35.67|37.65|36.15|36.9|35.4|0
1745347500000|2025-04-22 18:45:00|37.12|35.62|36.83|35.33|37.12|35.62|36.66|35.16|0
1745347800000|2025-04-22 18:50:00|36.73|35.23|36.59|35.09|36.76|35.26|36.17|34.67|0
1745348100000|2025-04-22 18:55:00|36.57|35.07|36.7|35.2|36.72|35.22|36.26|34.76|0
1745348400000|2025-04-22 19:00:00|36.62|35.12|36.78|35.28|37.25|35.75|36.4|34.9|0
1745348700000|2025-04-22 19:05:00|36.81|35.31|37.32|35.82|37.59|36.09|36.64|35.14|0
1745349000000|2025-04-22 19:10:00|37.28|35.78|37.84|36.34|37.92|36.42|37.27|35.77|0
1745349300000|2025-04-22 19:15:00|37.78|36.28|38.52|37.02|38.96|37.46|37.64|36.14|0
1745349600000|2025-04-22 19:20:00|38.49|36.99|38.76|37.26|39.29|37.79|38.41|36.91|0
1745349900000|2025-04-22 19:25:00|38.69|37.19|39.03|37.53|39.11|37.61|38.28|36.78|0
1745350200000|2025-04-22 19:30:00|39.12|37.62|39.26|37.76|39.46|37.96|38.81|37.31|0
1745350500000|2025-04-22 19:35:00|39.31|37.81|39.65|38.15|39.73|38.23|38.85|37.35|0
1745350800000|2025-04-22 19:40:00|39.6|38.1|37.62|36.12|39.7|38.2|37.19|35.69|0
1745351100000|2025-04-22 19:45:00|37.54|36.04|36.66|35.16|37.69|36.19|36.56|35.06|0
1745351400000|2025-04-22 19:50:00|36.96|35.46|36.92|35.42|38.03|36.53|36.47|34.97|0
1745351700000|2025-04-22 19:55:00|36.95|35.45|37.02|35.52|37.38|35.88|36.23|34.73|0
1745352000000|2025-04-22 20:00:00|36.75|35.25|36.59|35.09|37.51|36.01|35.61|34.11|0
1745352300000|2025-04-22 20:05:00|36.68|35.18|36.73|35.23|37|35.5|35.93|34.43|0
1745352600000|2025-04-22 20:10:00|36.74|35.24|37.04|35.54|37.13|35.63|36.51|35.01|0
1745352900000|2025-04-22 20:15:00|36.99|35.49|36.9|35.4|37.07|35.57|36.67|35.17|0
1745353200000|2025-04-22 20:20:00|36.89|35.39|36.6|35.1|37.05|35.55|36.46|34.96|0
1745353500000|2025-04-22 20:25:00|36.65|35.15|36.54|35.04|36.7|35.2|36.51|35.01|0
1745353800000|2025-04-22 20:30:00|36.47|34.97|36.42|34.92|36.51|35.01|36.23|34.73|0
1745354100000|2025-04-22 20:35:00|36.37|34.87|36.33|34.83|36.57|35.07|36.28|34.78|0
1745354400000|2025-04-22 20:40:00|36.31|34.81|36.45|34.95|36.65|35.15|36.26|34.76|0
1745354700000|2025-04-22 20:45:00|36.48|34.98|36.9|35.4|36.92|35.42|36.45|34.95|0
1745355000000|2025-04-22 20:50:00|36.92|35.42|36.92|35.42|36.97|35.47|36.71|35.21|0
1745355300000|2025-04-22 20:55:00|36.88|35.38|37.25|34.85|37.38|35.38|36.88|34.71|0
1745355600000|2025-04-22 21:00:00|37.26|34.86|37.26|34.86|37.27|34.87|37.21|34.81|0
1745355900000|2025-04-22 21:05:00|37.22|34.82|37.2|34.8|37.28|34.88|37.18|34.78|0
1745356200000|2025-04-22 21:10:00|37.19|34.79|37.18|34.78|37.19|34.79|37.11|34.71|0
1745356500000|2025-04-22 21:15:00|37.17|34.77|35.49|33.09|37.17|34.77|35.39|32.99|0
1745356800000|2025-04-22 21:20:00|35.58|33.18|33.7|31.3|35.88|33.48|33.64|31.24|0
1745357100000|2025-04-22 21:25:00|33.63|31.23|31.16|28.76|33.9|31.5|31.15|28.75|0
1745357400000|2025-04-22 21:30:00|31.15|28.75|31.98|27.66|31.98|29.08|30.22|26.56|0
1745357700000|2025-04-22 21:35:00|31.89|27.57|31.03|25.75|32.24|27.92|30.92|25.7|0
1745358000000|2025-04-22 21:40:00|31.02|25.74|29.77|24.49|31.23|25.95|29.71|24.43|0
1745358300000|2025-04-22 21:45:00|29.78|24.5|30.61|25.33|30.91|25.63|29.46|24.18|0
1745358600000|2025-04-22 21:50:00|30.59|25.31|30.84|25.56|30.85|25.57|30.47|25.19|0
1745358900000|2025-04-22 21:55:00|30.85|25.57|30.86|25.25|31.43|25.72|30.82|25.21|0
1745359200000|2025-04-22 22:00:00|30.77|25.17|30.86|25.25|33.33|27.33|30.18|24.7|0
1745359500000|2025-04-22 22:05:00|30.87|25.26|32.79|26.83|32.79|26.83|30.84|25.23|0
1745359800000|2025-04-22 22:10:00|32.8|26.79|32.15|26.3|33.23|27.23|32.15|26.3|0
1745360100000|2025-04-22 22:15:00|32.24|26.38|32.31|26.44|32.68|26.74|32.13|26.29|0
1745360400000|2025-04-22 22:20:00|32.4|26.51|31.77|25.99|32.72|26.77|31.67|25.91|0
1745360700000|2025-04-22 22:25:00|31.79|26.01|31.24|25.56|32.29|26.42|31.24|25.56|0
1745361000000|2025-04-22 22:30:00|31.21|25.54|31.92|26.12|31.97|26.15|31.17|25.5|0
1745361300000|2025-04-22 22:35:00|31.9|26.1|31.78|26|32.41|26.52|31.77|25.99|0
1745361600000|2025-04-22 22:40:00|31.8|26.02|31.45|25.73|32.11|26.28|31.44|25.72|0
1745361900000|2025-04-22 22:45:00|31.41|25.7|30.8|26|31.44|26.48|30.67|25.67|0
1745362200000|2025-04-22 22:50:00|30.82|26.02|30.21|25.41|30.93|26.13|30.19|25.39|0
1745362500000|2025-04-22 22:55:00|30.23|25.43|30.05|25.25|30.6|25.8|30.05|25.25|0
1745362800000|2025-04-22 23:00:00|30.03|25.23|30.03|25.23|30.36|25.56|29.61|24.81|0
1745363100000|2025-04-22 23:05:00|30.08|25.28|29.79|24.99|30.2|25.4|29.53|24.73|0
1745363400000|2025-04-22 23:10:00|29.78|24.98|29.55|24.75|29.81|25.01|29.48|24.68|0
1745363700000|2025-04-22 23:15:00|29.54|24.74|30.47|25.67|30.52|25.72|29.49|24.69|0
1745364000000|2025-04-22 23:20:00|30.45|25.65|30.6|25.8|30.66|25.86|30.22|25.42|0
1745364300000|2025-04-22 23:25:00|30.56|25.76|30.64|25.84|30.83|26.03|30.48|25.68|0
1745364600000|2025-04-22 23:30:00|30.67|25.87|30.78|25.98|30.85|26.05|30.65|25.85|0
1745364900000|2025-04-22 23:35:00|30.76|25.96|30.11|26.51|30.98|26.56|30.05|25.64|0
1745365200000|2025-04-22 23:40:00|30.1|26.5|30.03|26.43|30.17|26.57|30.03|26.43|0
1745365500000|2025-04-22 23:45:00|30.01|26.41|29.73|26.13|30.25|26.65|29.72|26.12|0
1745365800000|2025-04-22 23:50:00|29.82|26.22|29.73|26.13|29.91|26.31|29.56|25.96|0
1745366100000|2025-04-22 23:55:00|29.74|26.14|29.74|26.14|29.77|26.17|29.63|26.03|0
1745366400000|2025-04-23 00:00:00|29.69|26.09|29.63|26.03|29.92|26.32|29.61|26.01|0
1745366700000|2025-04-23 00:05:00|29.64|26.04|30.11|26.51|30.17|26.57|29.57|25.97|0
1745367000000|2025-04-23 00:10:00|30.08|26.48|30.12|26.52|30.37|26.77|29.95|26.35|0
1745367300000|2025-04-23 00:15:00|30.18|26.58|29.01|26.76|30.43|27.04|28.64|26.39|0
1745367600000|2025-04-23 00:20:00|29.03|26.78|29.13|26.88|29.17|26.92|28.93|26.68|0
1745367900000|2025-04-23 00:25:00|29.16|26.91|29.39|27.14|29.52|27.27|29|26.75|0
1745368200000|2025-04-23 00:30:00|29.35|27.1|30.04|27.79|30.07|27.82|29.25|27|0
1745368500000|2025-04-23 00:35:00|30.05|27.8|29.91|27.66|30.09|27.84|29.82|27.57|0
1745368800000|2025-04-23 00:40:00|29.89|27.64|30.36|28.11|30.36|28.11|29.86|27.61|0
1745369100000|2025-04-23 00:45:00|30.34|28.09|30.09|27.84|30.4|28.15|29.94|27.69|0
1745369400000|2025-04-23 00:50:00|30.08|27.83|29.82|27.57|30.17|27.92|29.69|27.44|0
1745369700000|2025-04-23 00:55:00|29.8|27.55|29.67|27.42|29.9|27.65|29.65|27.4|0
1745370000000|2025-04-23 01:00:00|29.66|27.41|29.69|27.44|30.15|27.9|29.51|27.26|0
1745370300000|2025-04-23 01:05:00|29.7|27.45|29.45|27.2|29.74|27.49|29.41|27.16|0
1745370600000|2025-04-23 01:10:00|29.46|27.21|29.28|27.03|29.57|27.32|29.16|26.91|0
1745370900000|2025-04-23 01:15:00|29.26|27.01|29.41|27.16|29.58|27.33|29.11|26.86|0
1745371200000|2025-04-23 01:20:00|29.4|27.15|29.53|27.28|29.6|27.35|29.23|26.98|0
1745371500000|2025-04-23 01:25:00|29.54|27.29|29.6|27.35|29.68|27.43|29.51|27.26|0
1745371800000|2025-04-23 01:30:00|29.59|27.34|30.02|27.77|30.1|27.85|29.57|27.32|0
1745372100000|2025-04-23 01:35:00|30.03|27.78|30.55|28.3|30.67|28.42|30.03|27.78|0
1745372400000|2025-04-23 01:40:00|30.54|28.29|30.77|28.52|31.02|28.77|30.52|28.27|0
1745372700000|2025-04-23 01:45:00|30.74|28.49|30.76|28.51|30.87|28.62|30.5|28.25|0
1745373000000|2025-04-23 01:50:00|30.69|28.44|30.53|28.28|30.81|28.56|30.51|28.26|0
1745373300000|2025-04-23 01:55:00|30.56|28.31|30.52|28.27|30.63|28.38|30.37|28.12|0
1745373600000|2025-04-23 02:00:00|30.5|28.25|30.8|28.55|30.9|28.65|30.44|28.19|0
1745373900000|2025-04-23 02:05:00|30.79|28.54|30.14|27.89|30.82|28.57|30.13|27.88|0
1745374200000|2025-04-23 02:10:00|30.15|27.9|30.19|27.94|30.26|28.01|30.11|27.86|0
1745374500000|2025-04-23 02:15:00|30.18|27.93|30.09|27.84|30.25|28|30.04|27.79|0
1745374800000|2025-04-23 02:20:00|30.08|27.83|30.14|27.89|30.35|28.1|30.06|27.81|0
1745375100000|2025-04-23 02:25:00|30.15|27.9|30.27|28.02|30.29|28.04|29.99|27.74|0
1745375400000|2025-04-23 02:30:00|30.22|27.97|30.28|28.03|30.33|28.08|30.14|27.89|0
1745375700000|2025-04-23 02:35:00|30.29|28.04|30.15|27.9|30.29|28.04|30.1|27.85|0
1745376000000|2025-04-23 02:40:00|30.07|27.82|29.85|27.6|30.07|27.82|29.75|27.5|0
1745376300000|2025-04-23 02:45:00|29.84|27.59|29.59|27.34|29.92|27.67|29.58|27.33|0
1745376600000|2025-04-23 02:50:00|29.6|27.35|29.92|27.67|29.99|27.74|29.58|27.33|0
1745376900000|2025-04-23 02:55:00|29.94|27.69|29.84|27.59|30.09|27.84|29.81|27.56|0
1745377200000|2025-04-23 03:00:00|29.86|27.61|30.21|27.96|30.27|28.02|29.85|27.6|0
1745377500000|2025-04-23 03:05:00|30.2|27.95|30.24|27.99|30.35|28.1|30.17|27.92|0
1745377800000|2025-04-23 03:10:00|30.21|27.96|30.21|27.96|30.27|28.02|30.05|27.8|0
1745378100000|2025-04-23 03:15:00|30.22|27.97|30.28|28.03|30.3|28.05|30.13|27.88|0
1745378400000|2025-04-23 03:20:00|30.3|28.05|30.16|27.91|30.32|28.07|30|27.75|0
1745378700000|2025-04-23 03:25:00|30.17|27.92|30.17|27.92|30.27|28.02|30.03|27.78|0
1745379000000|2025-04-23 03:30:00|30.2|27.95|30.07|27.82|30.28|28.03|30.07|27.82|0
1745379300000|2025-04-23 03:35:00|30.08|27.83|30.19|27.94|30.31|28.06|30.01|27.76|0
1745379600000|2025-04-23 03:40:00|30.2|27.95|29.95|27.7|30.22|27.97|29.94|27.69|0
1745379900000|2025-04-23 03:45:00|29.97|27.72|30.21|27.96|30.28|28.03|29.93|27.68|0
1745380200000|2025-04-23 03:50:00|30.22|27.97|29.97|27.72|30.25|28|29.85|27.6|0
1745380500000|2025-04-23 03:55:00|29.96|27.71|29.95|27.7|30.04|27.79|29.89|27.64|0
1745380800000|2025-04-23 04:00:00|29.94|27.69|29.55|27.3|29.96|27.71|29.41|27.16|0
1745381100000|2025-04-23 04:05:00|29.57|27.32|29.59|27.34|29.73|27.48|29.43|27.18|0
1745381400000|2025-04-23 04:10:00|29.62|27.37|29.61|27.36|29.72|27.47|29.57|27.32|0
1745381700000|2025-04-23 04:15:00|29.62|27.37|29.49|27.24|29.64|27.39|29.43|27.18|0
1745382000000|2025-04-23 04:20:00|29.47|27.22|29.71|27.46|29.76|27.51|29.46|27.21|0
1745382300000|2025-04-23 04:25:00|29.72|27.47|29.81|27.56|29.94|27.69|29.63|27.38|0
1745382600000|2025-04-23 04:30:00|29.82|27.57|29.51|27.26|29.84|27.59|29.38|27.13|0
1745382900000|2025-04-23 04:35:00|29.52|27.27|29.53|27.28|29.62|27.37|29.46|27.21|0
1745383200000|2025-04-23 04:40:00|29.52|27.27|29.59|27.34|29.61|27.36|29.51|27.26|0
1745383500000|2025-04-23 04:45:00|29.58|27.33|29.57|27.32|29.66|27.41|29.36|27.11|0
1745383800000|2025-04-23 04:50:00|29.56|27.31|29.63|27.38|29.71|27.46|29.53|27.28|0
1745384100000|2025-04-23 04:55:00|29.64|27.39|29.59|27.34|29.68|27.43|29.54|27.29|0
1745384400000|2025-04-23 05:00:00|29.58|27.33|29.92|27.67|29.93|27.68|29.21|26.96|0
1745384700000|2025-04-23 05:05:00|29.9|27.65|29.68|27.43|29.97|27.72|29.65|27.4|0
1745385000000|2025-04-23 05:10:00|29.66|27.41|29.76|27.51|29.86|27.61|29.64|27.39|0
1745385300000|2025-04-23 05:15:00|29.75|27.5|29.97|27.72|30.03|27.78|29.75|27.5|0
1745385600000|2025-04-23 05:20:00|29.92|27.67|29.68|27.43|29.96|27.71|29.62|27.37|0
1745385900000|2025-04-23 05:25:00|29.69|27.44|29.44|27.19|29.76|27.51|29.41|27.16|0
1745386200000|2025-04-23 05:30:00|29.45|27.2|29.3|27.05|29.52|27.27|29.3|27.05|0
1745386500000|2025-04-23 05:35:00|29.32|27.07|28.89|26.64|29.39|27.14|28.61|26.36|0
1745386800000|2025-04-23 05:40:00|28.91|26.66|29.02|26.77|29.09|26.84|28.78|26.53|0
1745387100000|2025-04-23 05:45:00|29.03|26.78|29.08|26.83|29.23|26.98|28.88|26.63|0
1745387400000|2025-04-23 05:50:00|29.09|26.84|29.02|26.77|29.14|26.89|28.92|26.67|0
1745387700000|2025-04-23 05:55:00|29.01|26.76|29.04|26.79|29.12|26.87|28.92|26.67|0
1745388000000|2025-04-23 06:00:00|29.06|26.81|29.15|26.9|29.24|26.99|29.03|26.78|0
1745388300000|2025-04-23 06:05:00|29.14|26.89|29.13|26.88|29.32|27.07|29.06|26.81|0
1745388600000|2025-04-23 06:10:00|29.14|26.89|29.07|26.82|29.24|26.99|28.9|26.65|0
1745388900000|2025-04-23 06:15:00|29.05|26.8|29.01|26.76|29.16|26.91|28.94|26.69|0
1745389200000|2025-04-23 06:20:00|29.02|26.77|28.71|26.46|29.08|26.83|28.62|26.37|0
1745389500000|2025-04-23 06:25:00|28.74|26.49|28.79|26.54|28.8|26.55|28.57|26.32|0
1745389800000|2025-04-23 06:30:00|28.81|26.56|28.91|26.66|28.98|26.73|28.71|26.46|0
1745390100000|2025-04-23 06:35:00|28.93|26.68|29.2|26.95|29.22|26.97|28.86|26.61|0
1745390400000|2025-04-23 06:40:00|29.21|26.96|29.19|26.94|29.26|27.01|29.01|26.76|0
1745390700000|2025-04-23 06:45:00|29.18|26.93|29.2|26.95|29.29|27.04|29.06|26.81|0
1745391000000|2025-04-23 06:50:00|29.21|26.96|29.29|27.04|29.31|27.06|29.13|26.88|0
1745391300000|2025-04-23 06:55:00|29.28|27.03|29.25|27|29.32|27.07|29.05|26.8|0
1745391600000|2025-04-23 07:00:00|29.32|27.07|29.07|26.82|29.35|27.1|28.8|26.55|0
1745391900000|2025-04-23 07:05:00|29.1|26.85|29.57|27.32|29.7|27.45|29.08|26.83|0
1745392200000|2025-04-23 07:10:00|29.59|27.34|29.24|26.99|29.81|27.56|29.06|26.81|0
1745392500000|2025-04-23 07:15:00|29.21|26.96|28.9|26.65|29.21|26.96|28.74|26.49|0
1745392800000|2025-04-23 07:20:00|28.85|26.6|29.21|26.96|29.27|27.02|28.64|26.39|0
1745393100000|2025-04-23 07:25:00|29.2|26.95|28.92|26.67|29.35|27.1|28.92|26.67|0
1745393400000|2025-04-23 07:30:00|28.95|26.7|28.67|26.42|29|26.75|28.62|26.37|0
1745393700000|2025-04-23 07:35:00|28.63|26.38|28.7|26.45|28.78|26.53|28.52|26.27|0
1745394000000|2025-04-23 07:40:00|28.69|26.44|28.58|26.33|28.74|26.49|28.48|26.23|0
1745394300000|2025-04-23 07:45:00|28.56|26.31|28.4|26.15|28.71|26.46|28.33|26.08|0
1745394600000|2025-04-23 07:50:00|28.33|26.08|28.11|25.86|28.39|26.14|28.08|25.83|0
1745394900000|2025-04-23 07:55:00|28.09|25.84|27.93|25.68|28.1|25.85|27.92|25.67|0
1745395200000|2025-04-23 08:00:00|27.92|25.67|27.8|25.55|28.09|25.84|27.71|25.46|0
1745395500000|2025-04-23 08:05:00|27.79|25.54|27.7|25.45|27.92|25.67|27.7|25.45|0
1745395800000|2025-04-23 08:10:00|27.72|25.47|27.35|25.1|27.73|25.48|27.35|25.1|0
1745396100000|2025-04-23 08:15:00|27.34|25.09|27.39|25.14|27.54|25.29|27.29|25.04|0
1745396400000|2025-04-23 08:20:00|27.37|25.12|27.4|25.15|27.48|25.23|27.35|25.1|0
1745396700000|2025-04-23 08:25:00|27.42|25.17|27.43|25.18|27.58|25.33|27.38|25.13|0
1745397000000|2025-04-23 08:30:00|27.42|25.17|27.2|24.95|27.46|25.21|27.05|24.8|0
1745397300000|2025-04-23 08:35:00|27.22|24.97|27.02|24.77|27.25|25|27.02|24.77|0
1745397600000|2025-04-23 08:40:00|27|24.75|27.05|24.8|27.09|24.84|26.83|24.58|0
1745397900000|2025-04-23 08:45:00|27.06|24.81|26.95|24.7|27.2|24.95|26.9|24.65|0
1745398200000|2025-04-23 08:50:00|26.99|24.74|27.1|24.85|27.18|24.93|26.78|24.53|0
1745398500000|2025-04-23 08:55:00|27.12|24.87|27.35|25.1|27.41|25.16|27.08|24.83|0
1745398800000|2025-04-23 09:00:00|27.24|24.99|27.15|24.9|27.28|25.03|27.09|24.84|0
1745399100000|2025-04-23 09:05:00|27.17|24.92|27|24.75|27.21|24.96|26.93|24.68|0
1745399400000|2025-04-23 09:10:00|26.95|24.7|26.99|24.74|27.07|24.82|26.94|24.69|0
1745399700000|2025-04-23 09:15:00|27|24.75|27.08|24.83|27.08|24.83|26.89|24.64|0
1745400000000|2025-04-23 09:20:00|27.07|24.82|27.05|24.8|27.18|24.93|26.97|24.72|0
1745400300000|2025-04-23 09:25:00|27.03|24.78|26.87|25.37|27.18|25.41|26.65|24.78|0
1745400600000|2025-04-23 09:30:00|26.85|25.35|27.04|25.54|27.13|25.63|26.8|25.3|0
1745400900000|2025-04-23 09:35:00|27.03|25.53|27.14|25.64|27.21|25.71|26.87|25.37|0
1745401200000|2025-04-23 09:40:00|27.13|25.63|27.41|25.91|27.41|25.91|26.98|25.48|0
1745401500000|2025-04-23 09:45:00|27.36|25.86|26.98|25.48|27.46|25.96|26.98|25.48|0
1745401800000|2025-04-23 09:50:00|27|25.5|27.09|25.59|27.23|25.73|26.98|25.48|0
1745402100000|2025-04-23 09:55:00|27.1|25.6|26.84|25.34|27.15|25.65|26.73|25.23|0
1745402400000|2025-04-23 10:00:00|26.85|25.35|26.72|25.22|27.11|25.61|26.63|25.13|0
1745402700000|2025-04-23 10:05:00|26.73|25.23|26.56|25.06|26.73|25.23|26.41|24.91|0
1745403000000|2025-04-23 10:10:00|26.58|25.08|26.63|25.13|26.65|25.15|26.47|24.97|0
1745403300000|2025-04-23 10:15:00|26.64|25.14|26.34|24.84|26.69|25.19|26.29|24.79|0
1745403600000|2025-04-23 10:20:00|26.32|24.82|26.29|24.79|26.64|25.14|26.18|24.68|0
1745403900000|2025-04-23 10:25:00|26.27|24.77|25.98|24.48|26.37|24.87|25.95|24.45|0
1745404200000|2025-04-23 10:30:00|25.99|24.49|26.04|24.54|26.19|24.69|25.95|24.45|0
1745404500000|2025-04-23 10:35:00|26.08|24.58|26.02|24.52|26.1|24.6|25.9|24.4|0
1745404800000|2025-04-23 10:40:00|26.03|24.53|25.68|24.18|26.03|24.53|25.66|24.16|0
1745405100000|2025-04-23 10:45:00|25.66|24.16|25.49|23.99|25.66|24.16|25.27|23.77|0
1745405400000|2025-04-23 10:50:00|25.53|24.03|25.48|23.98|25.62|24.12|25.44|23.94|0
1745405700000|2025-04-23 10:55:00|25.49|23.99|25.52|24.02|25.52|24.02|25.32|23.82|0
1745406000000|2025-04-23 11:00:00|25.55|24.05|25.14|23.64|25.55|24.05|25.14|23.64|0
1745406300000|2025-04-23 11:05:00|25.16|23.66|25.36|23.86|25.47|23.97|25.07|23.57|0
1745406600000|2025-04-23 11:10:00|25.29|23.79|25.17|23.67|25.38|23.88|24.98|23.48|0
1745406900000|2025-04-23 11:15:00|25.13|23.63|25.03|23.53|25.27|23.77|25.01|23.51|0
1745407200000|2025-04-23 11:20:00|25.05|23.55|25.4|23.9|25.41|23.91|25|23.5|0
1745407500000|2025-04-23 11:25:00|25.33|23.83|25.59|24.09|25.64|24.14|25.29|23.79|0
1745407800000|2025-04-23 11:30:00|25.61|24.11|25.84|24.34|25.95|24.45|25.45|23.95|0
1745408100000|2025-04-23 11:35:00|25.81|24.31|25.63|24.13|25.85|24.35|25.57|24.07|0
1745408400000|2025-04-23 11:40:00|25.64|24.14|25.97|24.47|25.97|24.47|25.36|23.86|0
1745408700000|2025-04-23 11:45:00|25.95|24.45|25.75|24.25|25.95|24.45|25.54|24.04|0
1745409000000|2025-04-23 11:50:00|25.76|24.26|25.92|24.42|26|24.5|25.74|24.24|0
1745409300000|2025-04-23 11:55:00|25.9|24.4|26.04|24.54|26.09|24.59|25.77|24.27|0
1745409600000|2025-04-23 12:00:00|25.95|24.45|25.96|24.46|26.15|24.65|25.82|24.32|0
1745409900000|2025-04-23 12:05:00|25.94|24.44|26.17|24.67|26.33|24.83|25.9|24.4|0
1745410200000|2025-04-23 12:10:00|26.15|24.65|25.87|24.37|26.17|24.67|25.85|24.35|0
1745410500000|2025-04-23 12:15:00|25.85|24.35|25.82|24.32|25.95|24.45|25.73|24.23|0
1745410800000|2025-04-23 12:20:00|25.8|24.3|25.78|24.28|25.9|24.4|25.68|24.18|0
1745411100000|2025-04-23 12:25:00|25.76|24.26|25.87|24.37|25.94|24.44|25.75|24.25|0
1745411400000|2025-04-23 12:30:00|25.85|24.35|25.54|24.04|25.93|24.43|25.47|23.97|0
1745411700000|2025-04-23 12:35:00|25.55|24.05|25.42|23.92|25.56|24.06|25.34|23.84|0
1745412000000|2025-04-23 12:40:00|25.44|23.94|25.39|23.89|25.49|23.99|25.33|23.83|0
1745412300000|2025-04-23 12:45:00|25.37|23.87|25.17|23.67|25.46|23.96|25.14|23.64|0
1745412600000|2025-04-23 12:50:00|25.22|23.72|25.16|23.66|25.24|23.74|25.11|23.61|0
1745412900000|2025-04-23 12:55:00|25.18|23.68|24.89|23.39|25.26|23.76|24.82|23.32|0
1745413200000|2025-04-23 13:00:00|24.85|23.35|25|23.5|25.7|24.2|24.79|23.29|0
1745413500000|2025-04-23 13:05:00|25.01|23.51|25.84|24.34|26.09|24.59|24.93|23.43|0
1745413800000|2025-04-23 13:10:00|25.8|24.3|26.35|23.95|26.37|24.58|25.64|23.94|0
1745414100000|2025-04-23 13:15:00|26.34|23.94|25.85|23.45|26.34|23.94|25.82|23.42|0
1745414400000|2025-04-23 13:20:00|25.83|23.43|25.57|23.17|25.85|23.45|25.53|23.13|0
1745414700000|2025-04-23 13:25:00|25.5|23.1|25.74|23.34|25.9|23.5|25.48|23.08|0
1745415000000|2025-04-23 13:30:00|25.19|23.69|24.83|23.33|25.59|24.09|24.63|23.13|0
1745415300000|2025-04-23 13:35:00|24.82|23.32|25.77|23.52|26.61|24.68|22.66|21.16|0
1745415600000|2025-04-23 13:40:00|25.9|23.65|25.17|22.92|26.27|24.02|24.48|22.23|0
1745415900000|2025-04-23 13:45:00|25.07|22.82|24.25|21.7|26.73|24.48|24.01|21.56|0
1745416200000|2025-04-23 13:50:00|24.15|21.6|25.62|23.07|25.75|23.2|24.02|21.47|0
1745416500000|2025-04-23 13:55:00|25.57|23.02|25.03|22.48|26.44|23.89|24.92|22.37|0
1745416800000|2025-04-23 14:00:00|24.65|22.1|24.41|21.86|26.74|24.19|19.66|17.11|0
1745417100000|2025-04-23 14:05:00|24.45|21.9|23.94|21.39|25.11|22.56|23.72|21.17|0
1745417400000|2025-04-23 14:10:00|24.02|21.47|24.44|21.89|24.71|22.16|23.67|21.12|0
1745417700000|2025-04-23 14:15:00|24.42|21.87|25.24|22.69|26.08|23.53|24.42|21.87|0
1745418000000|2025-04-23 14:20:00|25.16|22.61|24.76|22.21|26.02|23.47|24.13|21.58|0
1745418300000|2025-04-23 14:25:00|24.79|22.24|23.79|21.24|24.9|22.35|23.77|21.22|0
1745418600000|2025-04-23 14:30:00|23.84|21.29|23.44|20.89|23.84|21.29|23.33|20.78|0
1745418900000|2025-04-23 14:35:00|23.4|20.85|23.66|21.56|24.01|21.91|23.27|20.72|0
1745419200000|2025-04-23 14:40:00|23.7|21.6|24.21|22.11|24.68|22.58|23.65|21.55|0
1745419500000|2025-04-23 14:45:00|24.15|22.05|24.65|22.55|24.65|22.55|23.9|21.8|0
1745419800000|2025-04-23 14:50:00|24.62|22.52|24.96|22.86|25.17|23.07|24.62|22.52|0
1745420100000|2025-04-23 14:55:00|24.95|22.85|25.03|22.93|25.36|23.26|24.81|22.71|0
1745420400000|2025-04-23 15:00:00|25.01|22.91|25.02|22.92|26.2|24.1|24.49|22.39|0
1745420700000|2025-04-23 15:05:00|25.01|22.91|25.11|23.01|25.26|23.16|24.66|22.56|0
1745421000000|2025-04-23 15:10:00|25.12|23.02|25.12|23.02|25.46|23.36|25|22.9|0
1745421300000|2025-04-23 15:15:00|25.14|23.04|25.74|23.64|25.88|23.78|25.02|22.92|0
1745421600000|2025-04-23 15:20:00|25.76|23.66|26.93|24.83|27.61|25.51|25.68|23.58|0
1745421900000|2025-04-23 15:25:00|26.95|24.85|28.02|25.92|28.73|26.63|26.61|24.51|0
1745422200000|2025-04-23 15:30:00|28|25.9|28.13|26.03|29.17|27.07|27.39|25.29|0
1745422500000|2025-04-23 15:35:00|28.15|26.05|27.7|25.6|28.6|26.5|27.62|25.52|0
1745422800000|2025-04-23 15:40:00|27.64|25.54|28.25|26.15|28.31|26.21|26.82|24.72|0
1745423100000|2025-04-23 15:45:00|28.27|26.17|29.83|27.73|30.01|27.91|27.94|25.84|0
1745423400000|2025-04-23 15:50:00|29.69|27.59|29.51|27.41|30.64|28.54|29.41|27.31|0
1745423700000|2025-04-23 15:55:00|29.49|27.39|28.76|26.66|29.49|27.39|28.34|26.24|0
1745424000000|2025-04-23 16:00:00|28.8|26.7|29.25|27.15|29.76|27.66|28.67|26.57|0
1745424300000|2025-04-23 16:05:00|29.29|27.19|30.33|28.83|30.37|28.87|29.03|26.93|0
1745424600000|2025-04-23 16:10:00|30.31|28.81|30.5|29|30.77|29.27|29.61|28.11|0
1745424900000|2025-04-23 16:15:00|30.52|29.02|31.98|30.48|31.98|30.48|30.31|28.81|0
1745425200000|2025-04-23 16:20:00|32.02|30.52|31.66|30.16|32.51|31.01|31.58|30.08|0
1745425500000|2025-04-23 16:25:00|31.64|30.14|29.67|28.17|32.04|30.54|29.67|28.17|0
1745425800000|2025-04-23 16:30:00|29.7|28.2|29.43|27.93|29.8|28.3|29.09|27.59|0
1745426100000|2025-04-23 16:35:00|29.37|27.87|28.6|27.1|29.39|27.89|28.2|26.7|0
1745426400000|2025-04-23 16:40:00|28.63|27.13|28.78|27.28|28.97|27.47|28.27|26.77|0
1745426700000|2025-04-23 16:45:00|28.8|27.3|29.6|28.1|29.77|28.27|28.54|27.04|0
1745427000000|2025-04-23 16:50:00|29.61|28.11|28.59|27.09|29.73|28.23|28.59|27.09|0
1745427300000|2025-04-23 16:55:00|28.62|27.12|27.43|25.93|28.83|27.33|27|25.5|0
1745427600000|2025-04-23 17:00:00|27.4|25.9|27.22|25.72|28.66|27.16|27.22|25.72|0
1745427900000|2025-04-23 17:05:00|27.25|25.75|26.49|24.99|27.36|25.86|26.28|24.78|0
1745428200000|2025-04-23 17:10:00|26.42|24.92|26.39|24.89|26.68|25.18|26.27|24.77|0
1745428500000|2025-04-23 17:15:00|26.41|24.91|26.19|24.69|26.55|25.05|26.01|24.51|0
1745428800000|2025-04-23 17:20:00|26.17|24.67|26.15|24.65|26.37|24.87|25.86|24.36|0
1745429100000|2025-04-23 17:25:00|26.16|24.66|26.84|25.34|26.85|25.35|25.85|24.35|0
1745429400000|2025-04-23 17:30:00|26.76|25.26|27.27|25.77|27.28|25.78|26.37|24.87|0
1745429700000|2025-04-23 17:35:00|27.23|25.73|27.96|26.46|28.22|26.72|27.01|25.51|0
1745430000000|2025-04-23 17:40:00|27.92|26.42|27.26|25.76|28.2|26.7|27.23|25.73|0
1745430300000|2025-04-23 17:45:00|27.28|25.78|27.72|26.22|27.91|26.41|27.17|25.67|0
1745430600000|2025-04-23 17:50:00|27.76|26.26|26.48|24.98|27.82|26.32|26.44|24.94|0
1745430900000|2025-04-23 17:55:00|26.58|25.08|26.46|24.96|26.58|25.08|25.91|24.41|0
1745431200000|2025-04-23 18:00:00|26.48|24.98|26.75|25.25|27.27|25.77|26.01|24.51|0
1745431500000|2025-04-23 18:05:00|26.72|25.22|26.6|25.1|27.01|25.51|26.44|24.94|0
1745431800000|2025-04-23 18:10:00|26.58|25.08|26.52|25.02|26.92|25.42|25.83|24.33|0
1745432100000|2025-04-23 18:15:00|26.53|25.03|26.41|24.91|26.64|25.14|25.84|24.34|0
1745432400000|2025-04-23 18:20:00|26.5|25|26.92|25.42|27.26|25.76|25.83|24.33|0
1745432700000|2025-04-23 18:25:00|26.97|25.47|27.73|26.23|27.96|26.46|26.93|25.43|0
1745433000000|2025-04-23 18:30:00|27.66|26.16|27.48|25.98|27.87|26.37|26.83|25.33|0
1745433300000|2025-04-23 18:35:00|27.36|25.86|27.58|26.08|27.84|26.34|27.27|25.77|0
1745433600000|2025-04-23 18:40:00|27.55|26.05|28.28|26.78|28.31|26.81|27.25|25.75|0
1745433900000|2025-04-23 18:45:00|28.26|26.76|27.68|26.18|28.34|26.84|27.62|26.12|0
1745434200000|2025-04-23 18:50:00|27.69|26.19|27.98|26.48|28.16|26.66|27.62|26.12|0
1745434500000|2025-04-23 18:55:00|27.94|26.44|27.44|25.94|28.12|26.62|26.81|25.31|0
1745434800000|2025-04-23 19:00:00|27.46|25.96|28.67|27.17|28.72|27.22|27.05|25.55|0
1745435100000|2025-04-23 19:05:00|28.58|27.08|28.09|26.59|28.63|27.13|27.76|26.26|0
1745435400000|2025-04-23 19:10:00|28.05|26.55|28.26|26.76|28.4|26.9|27.68|26.18|0
1745435700000|2025-04-23 19:15:00|28.28|26.78|28.82|27.32|28.98|27.48|28.12|26.62|0
1745436000000|2025-04-23 19:20:00|28.88|27.38|29.39|27.89|29.47|27.97|28.49|26.99|0
1745436300000|2025-04-23 19:25:00|29.41|27.91|29.16|27.66|29.7|28.2|28.59|27.09|0
1745436600000|2025-04-23 19:30:00|29.08|27.58|28.87|27.37|29.28|27.78|28.23|26.73|0
1745436900000|2025-04-23 19:35:00|28.91|27.41|29.34|27.84|29.82|28.32|28.85|27.35|0
1745437200000|2025-04-23 19:40:00|29.26|27.76|28.96|27.46|29.56|28.06|28.61|27.11|0
1745437500000|2025-04-23 19:45:00|28.98|27.48|28.07|26.57|29.52|28.02|27.99|26.49|0
1745437800000|2025-04-23 19:50:00|28.12|26.62|26.53|25.03|28.12|26.62|26.41|24.91|0
1745438100000|2025-04-23 19:55:00|26.5|25|27.64|26.14|27.64|26.14|26.34|24.84|0
1745438400000|2025-04-23 20:00:00|27.44|25.94|27.35|25.85|27.8|26.3|27.23|25.73|0
1745438700000|2025-04-23 20:05:00|27.39|25.89|27.26|25.76|27.54|26.04|27.15|25.65|0
1745439000000|2025-04-23 20:10:00|27.25|25.75|27.48|25.98|27.75|26.25|26.94|25.44|0
1745439300000|2025-04-23 20:15:00|27.5|26|26.13|24.63|27.5|26|25.95|24.45|0
1745439600000|2025-04-23 20:20:00|26.1|24.6|26.07|24.57|26.36|24.86|25.35|23.85|0
1745439900000|2025-04-23 20:25:00|26.05|24.55|25.58|24.08|26.14|24.64|25.07|23.57|0
1745440200000|2025-04-23 20:30:00|25.63|24.13|25.62|24.12|25.8|24.3|25.31|23.81|0
1745440500000|2025-04-23 20:35:00|25.6|24.1|25.82|24.32|25.9|24.4|25.5|24|0
1745440800000|2025-04-23 20:40:00|25.86|24.36|26.36|24.86|26.36|24.86|25.78|24.28|0
1745441100000|2025-04-23 20:45:00|26.34|24.84|26.41|24.91|26.56|25.06|26.24|24.74|0
1745441400000|2025-04-23 20:50:00|26.39|24.89|25.97|24.47|26.41|24.91|25.92|24.42|0
1745441700000|2025-04-23 20:55:00|26.42|24.02|26.86|24.46|26.88|24.48|26.42|24.02|0
1745442000000|2025-04-23 21:00:00|26.84|24.44|26.66|24.26|26.87|24.47|26.66|24.26|0
1745442300000|2025-04-23 21:05:00|26.59|24.19|26.63|24.23|26.71|24.31|26.49|24.09|0
1745442600000|2025-04-23 21:10:00|26.55|24.15|26.45|24.05|26.57|24.17|26.35|23.95|0
1745442900000|2025-04-23 21:15:00|26.46|24.06|26.47|24.07|26.64|24.24|26.44|24.04|0
1745443200000|2025-04-23 21:20:00|26.44|24.04|26.49|24.09|26.63|24.23|26.31|23.91|0
1745443500000|2025-04-23 21:25:00|26.54|24.14|26.73|24.33|26.73|24.33|26.53|24.13|0
1745443800000|2025-04-23 21:30:00|26.69|24.29|26.85|24.45|26.93|24.53|26.68|24.28|0
1745444100000|2025-04-23 21:35:00|26.86|24.46|27.03|24.63|27.03|24.63|26.82|24.42|0
1745444400000|2025-04-23 21:40:00|26.99|24.59|27.23|24.83|27.23|24.83|26.86|24.46|0
1745444700000|2025-04-23 21:45:00|27.22|24.82|27.69|25.29|27.82|25.42|27.22|24.82|0
1745445000000|2025-04-23 21:50:00|27.32|24.92|27.63|25.23|27.68|25.28|27.29|24.89|0
1745445300000|2025-04-23 21:55:00|27.64|25.24|27.44|25.04|27.85|25.45|27.44|25.04|0
1745445600000|2025-04-23 22:00:00|27.42|25.02|28.23|25.83|28.31|25.91|26.91|24.51|0
1745445900000|2025-04-23 22:05:00|28.22|25.82|28.62|26.22|28.64|26.24|27.94|25.54|0
1745446200000|2025-04-23 22:10:00|28.57|26.17|28.59|26.19|28.6|26.2|28.15|25.75|0
1745446500000|2025-04-23 22:15:00|28.6|26.2|28.25|25.85|28.72|26.32|28.11|25.71|0
1745446800000|2025-04-23 22:20:00|28.23|25.83|28.34|25.94|28.36|25.96|28.12|25.72|0
1745447100000|2025-04-23 22:25:00|28.33|25.93|28.05|25.65|28.37|25.97|28.03|25.63|0
1745447400000|2025-04-23 22:30:00|28.03|25.63|27.73|25.33|28.17|25.77|27.72|25.32|0
1745447700000|2025-04-23 22:35:00|27.74|25.34|27.47|25.07|27.75|25.35|27.39|24.99|0
1745448000000|2025-04-23 22:40:00|27.46|25.06|27.49|25.09|27.5|25.1|27.16|24.76|0
1745448300000|2025-04-23 22:45:00|27.5|25.1|27.46|25.06|27.67|25.27|27.35|24.95|0
1745448600000|2025-04-23 22:50:00|27.49|25.09|27.39|24.99|27.64|25.24|27.39|24.99|0
1745448900000|2025-04-23 22:55:00|27.38|24.98|27.33|24.93|27.41|25.01|27.23|24.83|0
1745449200000|2025-04-23 23:00:00|27.47|25.07|27.2|24.8|27.5|25.1|27.11|24.71|0
1745449500000|2025-04-23 23:05:00|27.14|24.74|27.18|24.78|27.23|24.83|27.03|24.63|0
1745449800000|2025-04-23 23:10:00|27.19|24.79|27.07|24.67|27.33|24.93|26.95|24.55|0
1745450100000|2025-04-23 23:15:00|27.08|24.68|27.16|24.76|27.19|24.79|27.04|24.64|0
1745450400000|2025-04-23 23:20:00|27.15|24.75|26.8|24.4|27.15|24.75|26.73|24.33|0
1745450700000|2025-04-23 23:25:00|26.83|24.43|27|24.6|27.03|24.63|26.58|24.18|0
1745451000000|2025-04-23 23:30:00|27.01|24.61|27.31|24.91|27.38|24.98|27.01|24.61|0
1745451300000|2025-04-23 23:35:00|27.29|24.89|27.3|24.9|27.46|25.06|27.28|24.88|0
1745451600000|2025-04-23 23:40:00|27.29|24.89|27.08|24.68|27.33|24.93|27.01|24.61|0
1745451900000|2025-04-23 23:45:00|27.09|24.69|27.03|24.63|27.11|24.71|26.95|24.55|0
1745452200000|2025-04-23 23:50:00|27.02|24.62|26.79|24.39|27.02|24.62|26.77|24.37|0
1745452500000|2025-04-23 23:55:00|26.83|24.43|26.89|24.49|26.89|24.49|26.65|24.25|0
1745452800000|2025-04-24 00:00:00|26.85|24.45|26.5|24.1|27.15|24.75|26.43|24.03|0
1745453100000|2025-04-24 00:05:00|26.53|24.13|26.36|23.96|26.75|24.35|26.29|23.89|0
1745453400000|2025-04-24 00:10:00|26.37|23.97|26.56|24.16|26.68|24.28|26.22|23.82|0
1745453700000|2025-04-24 00:15:00|26.59|24.19|26.09|24.59|26.66|24.94|26.05|24.17|0
1745454000000|2025-04-24 00:20:00|26.08|24.58|26.5|25|26.58|25.08|26.06|24.56|0
1745454300000|2025-04-24 00:25:00|26.49|24.99|26.65|25.15|26.72|25.22|26.44|24.94|0
1745454600000|2025-04-24 00:30:00|26.68|25.18|26.6|25.1|26.75|25.25|26.55|25.05|0
1745454900000|2025-04-24 00:35:00|26.63|25.13|26.56|25.06|26.73|25.23|26.45|24.95|0
1745455200000|2025-04-24 00:40:00|26.57|25.07|26.48|24.98|26.66|25.16|26.31|24.81|0
1745455500000|2025-04-24 00:45:00|26.46|24.96|26.57|25.07|26.7|25.2|26.43|24.93|0
1745455800000|2025-04-24 00:50:00|26.53|25.03|26.61|25.11|26.69|25.19|26.48|24.98|0
1745456100000|2025-04-24 00:55:00|26.63|25.13|26.57|25.07|26.68|25.18|26.48|24.98|0
1745456400000|2025-04-24 01:00:00|26.52|25.02|26.77|25.27|26.88|25.38|26.38|24.88|0
1745456700000|2025-04-24 01:05:00|26.76|25.26|26.58|25.08|27.08|25.58|26.53|25.03|0
1745457000000|2025-04-24 01:10:00|26.57|25.07|26.64|25.14|26.67|25.17|26.49|24.99|0
1745457300000|2025-04-24 01:15:00|26.65|25.15|27.03|25.53|27.04|25.54|26.59|25.09|0
1745457600000|2025-04-24 01:20:00|27.02|25.52|27.07|25.57|27.07|25.57|26.85|25.35|0
1745457900000|2025-04-24 01:25:00|27.13|25.63|26.96|25.46|27.22|25.72|26.94|25.44|0
1745458200000|2025-04-24 01:30:00|26.97|25.47|26.92|25.42|27.07|25.57|26.9|25.4|0
1745458500000|2025-04-24 01:35:00|26.9|25.4|26.62|25.12|26.91|25.41|26.58|25.08|0
1745458800000|2025-04-24 01:40:00|26.63|25.13|27.03|25.53|27.07|25.57|26.61|25.11|0
1745459100000|2025-04-24 01:45:00|27.04|25.54|26.74|25.24|27.12|25.62|26.72|25.22|0
1745459400000|2025-04-24 01:50:00|26.76|25.26|27.31|25.81|27.37|25.87|26.76|25.26|0
1745459700000|2025-04-24 01:55:00|27.35|25.85|27.64|26.14|27.67|26.17|27.27|25.77|0
1745460000000|2025-04-24 02:00:00|27.67|26.17|27.44|25.94|27.8|26.3|27.43|25.93|0
1745460300000|2025-04-24 02:05:00|27.41|25.91|27.43|25.93|27.55|26.05|27.4|25.9|0
1745460600000|2025-04-24 02:10:00|27.45|25.95|27.46|25.96|27.55|26.05|27.28|25.78|0
1745460900000|2025-04-24 02:15:00|27.45|25.95|27.61|26.11|27.72|26.22|27.32|25.82|0
1745461200000|2025-04-24 02:20:00|27.65|26.15|27.26|25.76|27.65|26.15|27.19|25.69|0
1745461500000|2025-04-24 02:25:00|27.25|25.75|27.28|25.78|27.31|25.81|27.22|25.72|0
1745461800000|2025-04-24 02:30:00|27.26|25.76|27.73|26.23|27.76|26.26|27.18|25.68|0
1745462100000|2025-04-24 02:35:00|27.71|26.21|27.87|26.37|27.92|26.42|27.71|26.21|0
1745462400000|2025-04-24 02:40:00|27.86|26.36|27.86|26.36|27.96|26.46|27.77|26.27|0
1745462700000|2025-04-24 02:45:00|27.84|26.34|27.97|26.47|28.05|26.55|27.81|26.31|0
1745463000000|2025-04-24 02:50:00|28.02|26.52|28.1|26.6|28.21|26.71|27.97|26.47|0
1745463300000|2025-04-24 02:55:00|28.08|26.58|28.09|26.59|28.21|26.71|28.04|26.54|0
1745463600000|2025-04-24 03:00:00|28.11|26.61|28.13|26.63|28.21|26.71|28.05|26.55|0
1745463900000|2025-04-24 03:05:00|28.15|26.65|28.2|26.7|28.34|26.84|28.06|26.56|0
1745464200000|2025-04-24 03:10:00|28.21|26.71|28.29|26.79|28.52|27.02|28.15|26.65|0
1745464500000|2025-04-24 03:15:00|28.28|26.78|28.2|26.7|28.3|26.8|28.13|26.63|0
1745464800000|2025-04-24 03:20:00|28.21|26.71|28.29|26.79|28.37|26.87|28.17|26.67|0
1745465100000|2025-04-24 03:25:00|28.31|26.81|28.28|26.78|28.36|26.86|28.24|26.74|0
1745465400000|2025-04-24 03:30:00|28.29|26.79|28.25|26.75|28.33|26.83|28.23|26.73|0
1745465700000|2025-04-24 03:35:00|28.27|26.77|28.09|26.59|28.36|26.86|27.97|26.47|0
1745466000000|2025-04-24 03:40:00|28.07|26.57|28.05|26.55|28.08|26.58|27.99|26.49|0
1745466300000|2025-04-24 03:45:00|28.03|26.53|27.93|26.43|28.04|26.54|27.86|26.36|0
1745466600000|2025-04-24 03:50:00|27.94|26.44|27.99|26.49|28.05|26.55|27.88|26.38|0
1745466900000|2025-04-24 03:55:00|28|26.5|27.95|26.45|28.03|26.53|27.92|26.42|0
1745467200000|2025-04-24 04:00:00|27.98|26.48|27.99|26.49|28.1|26.6|27.31|25.81|0
1745467500000|2025-04-24 04:05:00|28.02|26.52|28.11|26.61|28.17|26.67|27.95|26.45|0
1745467800000|2025-04-24 04:10:00|28.12|26.62|28.34|26.84|28.36|26.86|28.07|26.57|0
1745468100000|2025-04-24 04:15:00|28.3|26.8|28.47|26.97|28.65|27.15|28.29|26.79|0
1745468400000|2025-04-24 04:20:00|28.46|26.96|28.25|26.75|28.52|27.02|28.15|26.65|0
1745468700000|2025-04-24 04:25:00|28.23|26.73|28.38|26.88|28.49|26.99|28.15|26.65|0
1745469000000|2025-04-24 04:30:00|28.39|26.89|28.57|27.07|28.99|27.49|28.39|26.89|0
1745469300000|2025-04-24 04:35:00|28.56|27.06|28.4|26.9|28.6|27.1|28.38|26.88|0
1745469600000|2025-04-24 04:40:00|28.39|26.89|28|26.5|28.59|27.09|27.92|26.42|0
1745469900000|2025-04-24 04:45:00|27.99|26.49|27.99|26.49|28.06|26.56|27.84|26.34|0
1745470200000|2025-04-24 04:50:00|27.97|26.47|28.12|26.62|28.17|26.67|27.95|26.45|0
1745470500000|2025-04-24 04:55:00|28.11|26.61|28.13|26.63|28.15|26.65|28.07|26.57|0
1745470800000|2025-04-24 05:00:00|28.12|26.62|28.02|26.52|28.2|26.7|27.93|26.43|0
1745471100000|2025-04-24 05:05:00|27.98|26.48|27.82|26.32|28.05|26.55|27.65|26.15|0
1745471400000|2025-04-24 05:10:00|27.81|26.31|27.84|26.34|27.86|26.36|27.66|26.16|0
1745471700000|2025-04-24 05:15:00|27.85|26.35|27.97|26.47|28.13|26.63|27.69|26.19|0
1745472000000|2025-04-24 05:20:00|27.94|26.44|28.25|26.75|28.31|26.81|27.93|26.43|0
1745472300000|2025-04-24 05:25:00|28.27|26.77|28.29|26.79|28.38|26.88|28.22|26.72|0
1745472600000|2025-04-24 05:30:00|28.36|26.86|27.99|26.49|28.47|26.97|27.93|26.43|0
1745472900000|2025-04-24 05:35:00|27.96|26.46|27.81|26.31|27.98|26.48|27.56|26.06|0
1745473200000|2025-04-24 05:40:00|27.82|26.32|27.95|26.45|28.12|26.62|27.74|26.24|0
1745473500000|2025-04-24 05:45:00|27.93|26.43|27.54|26.04|28.02|26.52|27.44|25.94|0
1745473800000|2025-04-24 05:50:00|27.55|26.05|28.21|26.71|28.29|26.79|27.55|26.05|0
1745474100000|2025-04-24 05:55:00|28.22|26.72|28.65|27.15|29.36|27.86|28.21|26.71|0
1745474400000|2025-04-24 06:00:00|28.66|27.16|28.73|27.23|28.89|27.39|28.49|26.99|0
1745474700000|2025-04-24 06:05:00|28.74|27.24|28.47|26.97|28.89|27.39|28.4|26.9|0
1745475000000|2025-04-24 06:10:00|28.5|27|28.52|27.02|28.75|27.25|28.22|26.72|0
1745475300000|2025-04-24 06:15:00|28.51|27.01|28.23|26.73|28.51|27.01|28.15|26.65|0
1745475600000|2025-04-24 06:20:00|28.24|26.74|27.96|26.46|28.32|26.82|27.89|26.39|0
1745475900000|2025-04-24 06:25:00|27.95|26.45|27.41|25.91|27.95|26.45|27.38|25.88|0
1745476200000|2025-04-24 06:30:00|27.42|25.92|27.88|26.38|27.99|26.49|27.32|25.82|0
1745476500000|2025-04-24 06:35:00|27.87|26.37|28.21|26.71|28.23|26.73|27.82|26.32|0
1745476800000|2025-04-24 06:40:00|28.23|26.73|28.32|26.82|28.51|27.01|28.08|26.58|0
1745477100000|2025-04-24 06:45:00|28.4|26.9|28.26|26.76|28.46|26.96|28.15|26.65|0
1745477400000|2025-04-24 06:50:00|28.24|26.74|28.31|26.81|28.4|26.9|28.17|26.67|0
1745477700000|2025-04-24 06:55:00|28.3|26.8|28.31|26.81|28.39|26.89|28.23|26.73|0
1745478000000|2025-04-24 07:00:00|28.27|26.77|28.57|27.07|28.71|27.21|28.01|26.51|0
1745478300000|2025-04-24 07:05:00|28.56|27.06|28.51|27.01|29.34|27.84|28.37|26.87|0
1745478600000|2025-04-24 07:10:00|28.5|27|28.17|26.67|28.59|27.09|28.09|26.59|0
1745478900000|2025-04-24 07:15:00|28.18|26.68|28.17|26.67|28.49|26.99|28.02|26.52|0
1745479200000|2025-04-24 07:20:00|28.18|26.68|28.75|27.25|28.88|27.38|28.17|26.67|0
1745479500000|2025-04-24 07:25:00|28.81|27.31|28.9|27.4|29.26|27.76|28.66|27.16|0
1745479800000|2025-04-24 07:30:00|28.89|27.39|29.17|27.67|29.68|28.18|28.89|27.39|0
1745480100000|2025-04-24 07:35:00|29.19|27.69|29.54|28.04|29.55|28.05|28.94|27.44|0
1745480400000|2025-04-24 07:40:00|29.43|27.93|29.54|28.04|29.8|28.3|29.35|27.85|0
1745480700000|2025-04-24 07:45:00|29.58|28.08|29.86|28.36|29.89|28.39|29.28|27.78|0
1745481000000|2025-04-24 07:50:00|29.85|28.35|29.91|28.41|30.21|28.71|29.53|28.03|0
1745481300000|2025-04-24 07:55:00|29.89|28.39|29.69|28.19|30.01|28.51|29.53|28.03|0
1745481600000|2025-04-24 08:00:00|29.67|28.17|29.17|27.67|29.8|28.3|29.14|27.64|0
1745481900000|2025-04-24 08:05:00|29.19|27.69|30.01|28.51|30.06|28.56|29.17|27.67|0
1745482200000|2025-04-24 08:10:00|30|28.5|29.77|28.27|30.14|28.64|29.63|28.13|0
1745482500000|2025-04-24 08:15:00|29.78|28.28|29.86|28.36|30.03|28.53|29.66|28.16|0
1745482800000|2025-04-24 08:20:00|29.88|28.38|29.86|28.36|30.15|28.65|29.59|28.09|0
1745483100000|2025-04-24 08:25:00|29.85|28.35|30.42|28.92|30.52|29.02|29.82|28.32|0
1745483400000|2025-04-24 08:30:00|30.44|28.94|30.41|28.91|30.53|29.03|30.31|28.81|0
1745483700000|2025-04-24 08:35:00|30.39|28.89|30.69|29.19|30.85|29.35|30.37|28.87|0
1745484000000|2025-04-24 08:40:00|30.68|29.18|31.03|29.53|31.38|29.88|30.68|29.18|0
1745484300000|2025-04-24 08:45:00|31.01|29.51|31.19|29.69|31.45|29.95|30.98|29.48|0
1745484600000|2025-04-24 08:50:00|31.15|29.65|30.88|29.38|31.41|29.91|30.84|29.34|0
1745484900000|2025-04-24 08:55:00|30.89|29.39|30.45|28.95|30.96|29.46|30.38|28.88|0
1745485200000|2025-04-24 09:00:00|30.44|28.94|30.15|28.65|30.52|29.02|30.15|28.65|0
1745485500000|2025-04-24 09:05:00|30.21|28.71|30.44|28.94|30.52|29.02|30.16|28.66|0
1745485800000|2025-04-24 09:10:00|30.42|28.92|30.2|28.7|30.49|28.99|30.15|28.65|0
1745486100000|2025-04-24 09:15:00|30.16|28.66|29.94|28.44|30.23|28.73|29.83|28.33|0
1745486400000|2025-04-24 09:20:00|29.95|28.45|29.88|28.38|30.17|28.67|29.84|28.34|0
1745486700000|2025-04-24 09:25:00|29.86|28.36|29.79|28.29|29.9|28.4|29.56|28.06|0
1745487000000|2025-04-24 09:30:00|29.81|28.31|29.58|28.08|29.83|28.33|29.52|28.02|0
1745487300000|2025-04-24 09:35:00|29.59|28.09|29.62|28.12|29.72|28.22|29.47|27.97|0
1745487600000|2025-04-24 09:40:00|29.74|28.24|29.19|27.69|29.85|28.35|29.1|27.6|0
1745487900000|2025-04-24 09:45:00|29.18|27.68|29|27.5|29.31|27.81|28.81|27.31|0
1745488200000|2025-04-24 09:50:00|28.99|27.49|29.34|27.84|29.34|27.84|28.96|27.46|0
1745488500000|2025-04-24 09:55:00|29.33|27.83|29.08|27.58|29.33|27.83|29.03|27.53|0
1745488800000|2025-04-24 10:00:00|28.99|27.49|28.85|27.35|28.99|27.49|28.67|27.17|0
1745489100000|2025-04-24 10:05:00|28.86|27.36|28.56|27.06|28.88|27.38|28.33|26.83|0
1745489400000|2025-04-24 10:10:00|28.6|27.1|28.72|27.22|28.75|27.25|28.56|27.06|0
1745489700000|2025-04-24 10:15:00|28.75|27.25|28.99|27.49|29|27.5|28.7|27.2|0
1745490000000|2025-04-24 10:20:00|28.98|27.48|28.95|27.45|29.09|27.59|28.69|27.19|0
1745490300000|2025-04-24 10:25:00|28.96|27.46|28.62|27.12|29.23|27.73|28.59|27.09|0
1745490600000|2025-04-24 10:30:00|28.61|27.11|28.13|26.63|28.68|27.18|28.07|26.57|0
1745490900000|2025-04-24 10:35:00|28.15|26.65|27.99|26.49|28.29|26.79|27.99|26.49|0
1745491200000|2025-04-24 10:40:00|27.96|26.46|27.47|25.97|27.99|26.49|27.46|25.96|0
1745491500000|2025-04-24 10:45:00|27.48|25.98|27.39|25.89|27.62|26.12|27.18|25.68|0
1745491800000|2025-04-24 10:50:00|27.41|25.91|26.62|25.12|27.52|26.02|26.53|25.03|0
1745492100000|2025-04-24 10:55:00|26.57|25.07|26.69|25.19|26.87|25.37|26.26|24.76|0
1745492400000|2025-04-24 11:00:00|26.79|25.29|27.43|25.93|27.49|25.99|26.75|25.25|0
1745492700000|2025-04-24 11:05:00|27.53|26.03|27.44|25.94|27.53|26.03|27.31|25.81|0
1745493000000|2025-04-24 11:10:00|27.43|25.93|27.69|26.19|27.7|26.2|27.3|25.8|0
1745493300000|2025-04-24 11:15:00|27.68|26.18|28.01|26.51|28.11|26.61|27.61|26.11|0
1745493600000|2025-04-24 11:20:00|28.02|26.52|28.26|26.76|28.27|26.77|27.94|26.44|0
1745493900000|2025-04-24 11:25:00|28.25|26.75|28.08|26.58|28.28|26.78|27.79|26.29|0
1745494200000|2025-04-24 11:30:00|28.13|26.63|28.25|26.75|28.49|26.99|28.06|26.56|0
1745494500000|2025-04-24 11:35:00|28.23|26.73|28.39|26.89|28.6|27.1|27.17|25.67|0
1745494800000|2025-04-24 11:40:00|28.37|26.87|28.54|27.04|28.64|27.14|28.29|26.79|0
1745495100000|2025-04-24 11:45:00|28.53|27.03|28.55|27.05|28.57|27.07|28.26|26.76|0
1745495400000|2025-04-24 11:50:00|28.56|27.06|28.19|26.69|28.57|27.07|28.07|26.57|0
1745495700000|2025-04-24 11:55:00|28.18|26.68|28|26.5|28.34|26.84|27.96|26.46|0
1745496000000|2025-04-24 12:00:00|28.04|26.54|27.76|26.26|28.12|26.62|27.68|26.18|0
1745496300000|2025-04-24 12:05:00|27.77|26.27|27.82|26.32|27.96|26.46|27.7|26.2|0
1745496600000|2025-04-24 12:10:00|27.79|26.29|27.54|26.04|27.87|26.37|27.51|26.01|0
1745496900000|2025-04-24 12:15:00|27.57|26.07|27.19|25.69|27.57|26.07|27.12|25.62|0
1745497200000|2025-04-24 12:20:00|27.13|25.63|27.71|26.21|27.87|26.37|27.09|25.59|0
1745497500000|2025-04-24 12:25:00|27.75|26.25|27.6|26.1|27.92|26.42|27.5|26|0
1745497800000|2025-04-24 12:30:00|27.7|26.2|27.22|25.72|27.86|26.36|26.92|25.42|0
1745498100000|2025-04-24 12:35:00|27.15|25.65|26.23|24.73|27.29|25.79|26.19|24.69|0
1745498400000|2025-04-24 12:40:00|26.21|24.71|25.96|24.46|26.29|24.79|25.9|24.4|0
1745498700000|2025-04-24 12:45:00|25.98|24.48|26.2|24.7|26.59|25.09|25.96|24.46|0
1745499000000|2025-04-24 12:50:00|26.22|24.72|26.49|24.99|26.49|24.99|26.03|24.53|0
1745499300000|2025-04-24 12:55:00|26.53|25.03|26.09|24.59|26.57|25.07|26.04|24.54|0
1745499600000|2025-04-24 13:00:00|26.08|24.58|26.03|24.53|26.11|24.61|25.85|24.35|0
1745499900000|2025-04-24 13:05:00|26.01|24.51|26.2|24.7|26.42|24.92|25.88|24.38|0
1745500200000|2025-04-24 13:10:00|26.21|24.71|26.58|24.18|26.62|24.78|26.04|24.18|0
1745500500000|2025-04-24 13:15:00|26.6|24.2|26.49|24.09|26.68|24.28|26.3|23.9|0
1745500800000|2025-04-24 13:20:00|26.52|24.12|26.17|23.77|26.58|24.18|26.13|23.73|0
1745501100000|2025-04-24 13:25:00|26.13|23.73|25.98|23.58|26.56|24.16|25.91|23.51|0
1745501400000|2025-04-24 13:30:00|25.53|24.03|25.6|24.1|26|24.5|25.29|23.79|0
1745501700000|2025-04-24 13:35:00|25.66|24.16|25.1|23.6|25.99|24.49|25.08|23.58|0
1745502000000|2025-04-24 13:40:00|25.2|23.7|24.5|23|25.23|23.73|24.26|22.76|0
1745502300000|2025-04-24 13:45:00|24.47|22.97|24.22|22.72|24.54|23.04|23.95|22.45|0
1745502600000|2025-04-24 13:50:00|24.2|22.7|24.05|22.55|24.27|22.77|23.86|22.36|0
1745502900000|2025-04-24 13:55:00|24.08|22.58|23.57|22.07|24.27|22.77|23.37|21.87|0
1745503200000|2025-04-24 14:00:00|23.51|22.01|23.59|22.09|23.91|22.41|23.22|21.72|0
1745503500000|2025-04-24 14:05:00|23.58|22.08|22.93|21.43|23.61|22.11|22.9|21.4|0
1745503800000|2025-04-24 14:10:00|22.96|21.46|23.07|21.57|23.38|21.88|22.9|21.4|0
1745504100000|2025-04-24 14:15:00|23.05|21.55|22.8|21.3|23.33|21.83|22.71|21.21|0
1745504400000|2025-04-24 14:20:00|22.81|21.31|22.41|20.91|22.81|21.31|22.3|20.8|0
1745504700000|2025-04-24 14:25:00|22.38|20.88|22.28|20.78|22.69|21.19|22.21|20.71|0
1745505000000|2025-04-24 14:30:00|22.35|20.85|22.22|20.72|22.5|21|22.11|20.61|0
1745505300000|2025-04-24 14:35:00|22.21|20.71|22.2|20.7|22.4|20.9|21.89|20.39|0
1745505600000|2025-04-24 14:40:00|22.23|20.73|22.54|21.04|22.88|21.38|22.06|20.56|0
1745505900000|2025-04-24 14:45:00|22.51|21.01|22.7|21.2|23.17|21.67|22.39|20.89|0
1745506200000|2025-04-24 14:50:00|22.64|21.14|22.47|20.97|22.79|21.29|22.32|20.82|0
1745506500000|2025-04-24 14:55:00|22.44|20.94|22.31|20.81|22.46|20.96|22.11|20.61|0
1745506800000|2025-04-24 15:00:00|22.29|20.79|22.11|20.61|22.45|20.95|22.04|20.54|0
1745507100000|2025-04-24 15:05:00|22.12|20.62|22.18|20.68|22.23|20.73|21.86|20.36|0
1745507400000|2025-04-24 15:10:00|22.16|20.66|21.96|20.46|22.2|20.7|21.65|20.15|0
1745507700000|2025-04-24 15:15:00|21.94|20.44|22.18|20.68|22.18|20.68|21.85|20.35|0
1745508000000|2025-04-24 15:20:00|22.15|20.65|22.33|20.83|22.37|20.87|21.88|20.38|0
1745508300000|2025-04-24 15:25:00|22.3|20.8|22.49|20.99|22.69|21.19|22.05|20.55|0
1745508600000|2025-04-24 15:30:00|22.4|20.9|22.19|20.69|22.73|21.23|22.12|20.62|0
1745508900000|2025-04-24 15:35:00|22.21|20.71|22.22|20.72|22.43|20.93|22.07|20.57|0
1745509200000|2025-04-24 15:40:00|22.28|20.78|22.37|20.87|22.43|20.93|22|20.5|0
1745509500000|2025-04-24 15:45:00|22.39|20.89|22.25|20.75|22.61|21.11|21.93|20.43|0
1745509800000|2025-04-24 15:50:00|22.26|20.76|21.84|20.34|22.43|20.93|21.69|20.19|0
1745510100000|2025-04-24 15:55:00|21.85|20.35|22.46|20.96|22.65|21.15|21.74|20.24|0
1745510400000|2025-04-24 16:00:00|22.42|20.92|22.2|20.7|22.5|21|22.03|20.53|0
1745510700000|2025-04-24 16:05:00|22.19|20.69|22.56|21.06|22.66|21.16|22.05|20.55|0
1745511000000|2025-04-24 16:10:00|22.51|21.01|21.96|20.46|22.57|21.07|21.93|20.43|0
1745511300000|2025-04-24 16:15:00|21.97|20.47|21.68|20.18|22.09|20.59|21.54|20.04|0
1745511600000|2025-04-24 16:20:00|21.7|20.2|21.72|20.22|21.81|20.31|21.51|20.01|0
1745511900000|2025-04-24 16:25:00|21.7|20.2|21.42|19.92|23.52|22.02|20.94|19.44|0
1745512200000|2025-04-24 16:30:00|21.41|19.91|20.97|19.47|21.5|20|20.94|19.44|0
1745512500000|2025-04-24 16:35:00|21|19.5|21.12|19.62|21.21|19.71|20.86|19.36|0
1745512800000|2025-04-24 16:40:00|21.13|19.63|21.43|19.93|21.51|20.01|21.05|19.55|0
1745513100000|2025-04-24 16:45:00|21.41|19.91|21.54|20.04|21.72|20.22|21.41|19.91|0
1745513400000|2025-04-24 16:50:00|21.52|20.02|21.71|20.21|21.8|20.3|21.43|19.93|0
1745513700000|2025-04-24 16:55:00|21.68|20.18|21.77|20.27|21.88|20.38|21.4|19.9|0
1745514000000|2025-04-24 17:00:00|21.75|20.25|21.91|20.41|22.17|20.67|21.7|20.2|0
1745514300000|2025-04-24 17:05:00|21.89|20.39|22.07|20.57|22.1|20.6|21.82|20.32|0
1745514600000|2025-04-24 17:10:00|22.04|20.54|21.81|20.31|22.11|20.61|21.81|20.31|0
1745514900000|2025-04-24 17:15:00|21.82|20.32|22.29|20.79|22.42|20.92|21.8|20.3|0
1745515200000|2025-04-24 17:20:00|22.34|20.84|22.1|20.6|22.54|21.04|22.04|20.54|0
1745515500000|2025-04-24 17:25:00|22.09|20.59|22.12|20.62|22.16|20.66|21.84|20.34|0
1745515800000|2025-04-24 17:30:00|22.1|20.6|22.29|20.79|22.41|20.91|21.85|20.35|0
1745516100000|2025-04-24 17:35:00|22.28|20.78|22.31|20.81|22.51|21.01|22.2|20.7|0
1745516400000|2025-04-24 17:40:00|22.27|20.77|22.53|21.03|22.7|21.2|22.22|20.72|0
1745516700000|2025-04-24 17:45:00|22.51|21.01|22.14|20.64|22.66|21.16|22.1|20.6|0
1745517000000|2025-04-24 17:50:00|22.15|20.65|21.66|20.16|22.24|20.74|21.63|20.13|0
1745517300000|2025-04-24 17:55:00|21.68|20.18|21.72|20.22|21.93|20.43|21.66|20.16|0
1745517600000|2025-04-24 18:00:00|21.73|20.23|21.56|20.06|21.86|20.36|21.47|19.97|0
1745517900000|2025-04-24 18:05:00|21.55|20.05|21.4|19.9|21.6|20.1|21.29|19.79|0
1745518200000|2025-04-24 18:10:00|21.45|19.95|21.55|20.05|21.7|20.2|21.41|19.91|0
1745518500000|2025-04-24 18:15:00|21.56|20.06|21.78|20.28|22.02|20.52|21.37|19.87|0
1745518800000|2025-04-24 18:20:00|21.8|20.3|21.73|20.23|21.99|20.49|21.67|20.17|0
1745519100000|2025-04-24 18:25:00|21.71|20.21|21.89|20.39|21.89|20.39|21.58|20.08|0
1745519400000|2025-04-24 18:30:00|21.92|20.42|21.55|20.05|21.94|20.44|21.43|19.93|0
1745519700000|2025-04-24 18:35:00|21.56|20.06|21.42|19.92|21.58|20.08|21.23|19.73|0
1745520000000|2025-04-24 18:40:00|21.43|19.93|21.27|19.77|21.45|19.95|21.24|19.74|0
1745520300000|2025-04-24 18:45:00|21.22|19.72|21.14|19.64|21.38|19.88|21.12|19.62|0
1745520600000|2025-04-24 18:50:00|21.12|19.62|21.07|19.57|21.18|19.68|20.94|19.44|0
1745520900000|2025-04-24 18:55:00|21.09|19.59|21.21|19.71|21.28|19.78|21.01|19.51|0
1745521200000|2025-04-24 19:00:00|21.23|19.73|21.61|20.11|21.69|20.19|21.23|19.73|0
1745521500000|2025-04-24 19:05:00|21.62|20.12|21.46|19.96|21.8|20.3|21.36|19.86|0
1745521800000|2025-04-24 19:10:00|21.45|19.95|21.71|20.21|21.97|20.47|21.39|19.89|0
1745522100000|2025-04-24 19:15:00|21.74|20.24|21.12|19.62|21.74|20.24|21.01|19.51|0
1745522400000|2025-04-24 19:20:00|21.13|19.63|20.97|19.47|21.21|19.71|20.81|19.31|0
1745522700000|2025-04-24 19:25:00|20.96|19.46|21.42|19.92|21.42|19.92|20.76|19.26|0
1745523000000|2025-04-24 19:30:00|21.4|19.9|21.32|19.82|21.45|19.95|21.01|19.51|0
1745523300000|2025-04-24 19:35:00|21.39|19.89|20.82|19.32|21.58|20.08|20.69|19.19|0
1745523600000|2025-04-24 19:40:00|20.83|19.33|20.57|19.07|20.83|19.33|20.57|19.07|0
1745523900000|2025-04-24 19:45:00|20.55|19.05|20.22|18.72|20.69|19.19|20.17|18.67|0
1745524200000|2025-04-24 19:50:00|20.21|18.71|20.3|18.8|20.64|19.14|20.13|18.63|0
1745524500000|2025-04-24 19:55:00|20.33|18.83|20.68|19.18|20.68|19.18|20.21|18.71|0
1745524800000|2025-04-24 20:00:00|20.56|19.06|20.13|18.63|20.69|19.19|18.9|17.4|0
1745525100000|2025-04-24 20:05:00|20.12|18.62|20.01|18.51|20.32|18.82|19.92|18.42|0
1745525400000|2025-04-24 20:10:00|20.06|18.56|20.12|18.62|20.27|18.77|20.03|18.53|0
1745525700000|2025-04-24 20:15:00|20.1|18.6|20.42|18.92|20.46|18.96|20|18.5|0
1745526000000|2025-04-24 20:20:00|20.4|18.9|20.34|18.84|20.47|18.97|20.18|18.68|0
1745526300000|2025-04-24 20:25:00|20.33|18.83|20.3|18.8|20.41|18.91|20.13|18.63|0
1745526600000|2025-04-24 20:30:00|20.34|18.84|20.38|18.88|20.53|19.03|20.34|18.84|0
1745526900000|2025-04-24 20:35:00|20.41|18.91|20.14|18.64|20.44|18.94|20.11|18.61|0
1745527200000|2025-04-24 20:40:00|20.15|18.65|20.13|18.63|20.21|18.71|20.06|18.56|0
1745527500000|2025-04-24 20:45:00|20.14|18.64|20.36|18.86|20.4|18.9|20.13|18.63|0
1745527800000|2025-04-24 20:50:00|20.39|18.89|20.22|18.72|20.44|18.94|20.16|18.66|0
1745528100000|2025-04-24 20:55:00|20.67|18.27|20.81|18.41|20.98|18.58|20.61|18.21|0
1745528400000|2025-04-24 21:00:00|20.82|18.42|20.73|18.33|20.89|18.49|20.73|18.33|0
1745528700000|2025-04-24 21:05:00|20.74|18.34|20.5|18.1|20.76|18.36|20.34|17.94|0
1745529000000|2025-04-24 21:10:00|20.44|18.04|20.45|18.05|20.54|18.14|20.32|17.92|0
1745529300000|2025-04-24 21:15:00|20.46|18.06|20.38|17.98|20.47|18.07|20.38|17.98|0
1745529600000|2025-04-24 21:20:00|20.41|18.01|20.46|18.06|20.48|18.08|20.41|18.01|0
1745529900000|2025-04-24 21:25:00|20.43|18.03|20.42|18.02|20.46|18.06|20.42|18.02|0
1745530200000|2025-04-24 21:30:00|20.36|17.96|20.4|18|20.43|18.03|20.36|17.96|0
1745530500000|2025-04-24 21:35:00|20.41|18.01|20.35|17.95|20.41|18.01|20.33|17.93|0
1745530800000|2025-04-24 21:40:00|20.33|17.93|20.3|17.9|20.34|17.94|20.29|17.89|0
1745531100000|2025-04-24 21:45:00|20.31|17.91|20.28|17.88|20.32|17.92|20.2|17.8|0
1745531400000|2025-04-24 21:50:00|20.27|17.87|20.19|17.79|20.28|17.88|20.19|17.79|0
1745531700000|2025-04-24 21:55:00|20.18|17.78|20.1|17.7|20.2|17.8|20.09|17.69|0
1745532000000|2025-04-24 22:00:00|20.03|17.63|20.71|18.31|20.76|18.36|20.03|17.63|0
1745532300000|2025-04-24 22:05:00|20.73|18.33|20.71|18.31|20.75|18.35|20.53|18.13|0
1745532600000|2025-04-24 22:10:00|20.73|18.33|20.52|18.12|20.86|18.46|20.52|18.12|0
1745532900000|2025-04-24 22:15:00|20.47|18.07|20.32|17.92|20.54|18.14|20.25|17.85|0
1745533200000|2025-04-24 22:20:00|20.34|17.94|20.19|17.79|20.35|17.95|20.16|17.76|0
1745533500000|2025-04-24 22:25:00|20.18|17.78|20.13|17.73|20.21|17.81|20.08|17.68|0
1745533800000|2025-04-24 22:30:00|20.12|17.72|20.24|17.84|20.36|17.96|20.08|17.68|0
1745534100000|2025-04-24 22:35:00|20.26|17.86|20.03|17.63|20.31|17.91|20|17.6|0
1745534400000|2025-04-24 22:40:00|20.02|17.62|19.96|17.56|20.02|17.62|19.9|17.5|0
1745534700000|2025-04-24 22:45:00|19.95|17.55|19.91|17.51|19.98|17.58|19.91|17.51|0
1745535000000|2025-04-24 22:50:00|19.92|17.52|20.12|17.72|20.13|17.73|19.91|17.51|0
1745535300000|2025-04-24 22:55:00|20.13|17.73|20.13|17.73|20.23|17.83|20.09|17.69|0
1745535600000|2025-04-24 23:00:00|20.15|17.75|20.18|17.78|20.21|17.81|20.06|17.66|0
1745535900000|2025-04-24 23:05:00|20.19|17.79|20.16|17.76|20.21|17.81|20.15|17.75|0
1745536200000|2025-04-24 23:10:00|20.17|17.77|20.12|17.72|20.19|17.79|20.11|17.71|0
1745536500000|2025-04-24 23:15:00|20.11|17.71|20.21|17.81|20.26|17.86|20.11|17.71|0
1745536800000|2025-04-24 23:20:00|20.22|17.82|20.14|17.74|20.23|17.83|20.01|17.61|0
1745537100000|2025-04-24 23:25:00|20.15|17.75|20.11|17.71|20.16|17.76|19.88|17.48|0
1745537400000|2025-04-24 23:30:00|20.09|17.69|20.02|17.62|20.09|17.69|19.94|17.54|0
1745537700000|2025-04-24 23:35:00|20.01|17.61|20.14|17.74|20.22|17.82|20.01|17.61|0
1745538000000|2025-04-24 23:40:00|20.15|17.75|20.01|17.61|20.19|17.79|20|17.6|0
1745538300000|2025-04-24 23:45:00|20.02|17.62|20.08|17.68|20.08|17.68|19.94|17.54|0
1745538600000|2025-04-24 23:50:00|20.07|17.67|20.3|17.9|20.3|17.9|20.05|17.65|0
1745538900000|2025-04-24 23:55:00|20.29|17.89|20.2|17.8|20.29|17.89|20.14|17.74|0
1745539200000|2025-04-25 00:00:00|20.14|17.74|20.21|17.81|20.35|17.95|20.08|17.68|0
1745539500000|2025-04-25 00:05:00|20.19|17.79|20.17|17.77|20.21|17.81|19.98|17.58|0
1745539800000|2025-04-25 00:10:00|20.18|17.78|20.3|17.9|20.42|18.02|20.16|17.76|0
1745540100000|2025-04-25 00:15:00|20.29|17.89|19.82|18.32|20.33|18.43|19.78|17.89|0
1745540400000|2025-04-25 00:20:00|19.81|18.31|19.73|18.23|19.82|18.32|19.64|18.14|0
1745540700000|2025-04-25 00:25:00|19.74|18.24|19.42|17.92|19.74|18.24|19.33|17.83|0
1745541000000|2025-04-25 00:30:00|19.43|17.93|19.48|17.98|19.57|18.07|19.4|17.9|0
1745541300000|2025-04-25 00:35:00|19.47|17.97|19.49|17.99|19.51|18.01|19.33|17.83|0
1745541600000|2025-04-25 00:40:00|19.5|18|19.49|17.99|19.55|18.05|19.32|17.82|0
1745541900000|2025-04-25 00:45:00|19.5|18|19.39|17.89|19.6|18.1|19.38|17.88|0
1745542200000|2025-04-25 00:50:00|19.4|17.9|19.12|17.62|19.4|17.9|19.01|17.51|0
1745542500000|2025-04-25 00:55:00|19.07|17.57|19.14|17.64|19.19|17.69|19.05|17.55|0
1745542800000|2025-04-25 01:00:00|19.13|17.63|19.16|17.66|19.22|17.72|19.08|17.58|0
1745543100000|2025-04-25 01:05:00|19.14|17.64|19.19|17.69|19.22|17.72|19.1|17.6|0
1745543400000|2025-04-25 01:10:00|19.18|17.68|19.1|17.6|19.18|17.68|19.06|17.56|0
1745543700000|2025-04-25 01:15:00|19.09|17.59|19.29|17.79|19.34|17.84|19.06|17.56|0
1745544000000|2025-04-25 01:20:00|19.3|17.8|19.49|17.99|19.49|17.99|19.3|17.8|0
1745544300000|2025-04-25 01:25:00|19.5|18|19.62|18.12|19.71|18.21|19.45|17.95|0
1745544600000|2025-04-25 01:30:00|19.66|18.16|19.65|18.15|19.73|18.23|19.57|18.07|0
1745544900000|2025-04-25 01:35:00|19.66|18.16|19.36|17.86|19.69|18.19|19.36|17.86|0
1745545200000|2025-04-25 01:40:00|19.35|17.85|19.2|17.7|19.39|17.89|19.14|17.64|0
1745545500000|2025-04-25 01:45:00|19.19|17.69|19.49|17.99|19.49|17.99|19.15|17.65|0
1745545800000|2025-04-25 01:50:00|19.51|18.01|19.75|18.25|19.77|18.27|19.46|17.96|0
1745546100000|2025-04-25 01:55:00|19.76|18.26|19.77|18.27|19.79|18.29|19.69|18.19|0
1745546400000|2025-04-25 02:00:00|19.76|18.26|19.78|18.28|19.83|18.33|19.66|18.16|0
1745546700000|2025-04-25 02:05:00|19.75|18.25|19.76|18.26|19.77|18.27|19.7|18.2|0
1745547000000|2025-04-25 02:10:00|19.73|18.23|19.8|18.3|19.81|18.31|19.64|18.14|0
1745547300000|2025-04-25 02:15:00|19.81|18.31|19.85|18.35|19.9|18.4|19.77|18.27|0
1745547600000|2025-04-25 02:20:00|19.84|18.34|20.07|18.57|20.11|18.61|19.84|18.34|0
1745547900000|2025-04-25 02:25:00|20.05|18.55|20.09|18.59|20.13|18.63|19.98|18.48|0
1745548200000|2025-04-25 02:30:00|20.06|18.56|20.18|18.68|20.18|18.68|20.01|18.51|0
1745548500000|2025-04-25 02:35:00|20.16|18.66|19.96|18.46|20.17|18.67|19.75|18.25|0
1745548800000|2025-04-25 02:40:00|19.98|18.48|20.1|18.6|20.13|18.63|19.93|18.43|0
1745549100000|2025-04-25 02:45:00|20.08|18.58|20.08|18.58|20.14|18.64|20.04|18.54|0
1745549400000|2025-04-25 02:50:00|20.09|18.59|19.99|18.49|20.12|18.62|19.96|18.46|0
1745549700000|2025-04-25 02:55:00|19.98|18.48|20.01|18.51|20.05|18.55|19.88|18.38|0
1745550000000|2025-04-25 03:00:00|20.02|18.52|20.06|18.56|20.1|18.6|19.86|18.36|0
1745550300000|2025-04-25 03:05:00|20.09|18.59|20.08|18.58|20.11|18.61|20.02|18.52|0
1745550600000|2025-04-25 03:10:00|20.09|18.59|20.06|18.56|20.19|18.69|20.04|18.54|0
1745550900000|2025-04-25 03:15:00|20.03|18.53|19.92|18.42|20.08|18.58|19.83|18.33|0
1745551200000|2025-04-25 03:20:00|19.9|18.4|19.78|18.28|19.96|18.46|19.26|17.76|0
1745551500000|2025-04-25 03:25:00|19.81|18.31|19.76|18.26|19.86|18.36|19.69|18.19|0
1745551800000|2025-04-25 03:30:00|19.75|18.25|19.55|18.05|19.8|18.3|19.54|18.04|0
1745552100000|2025-04-25 03:35:00|19.56|18.06|19.39|17.89|19.6|18.1|19.36|17.86|0
1745552400000|2025-04-25 03:40:00|19.4|17.9|19.51|18.01|19.55|18.05|18.79|17.29|0
1745552700000|2025-04-25 03:45:00|19.53|18.03|19.33|17.83|19.6|18.1|19.33|17.83|0
1745553000000|2025-04-25 03:50:00|19.35|17.85|19.2|17.7|19.44|17.94|19.14|17.64|0
1745553300000|2025-04-25 03:55:00|19.19|17.69|19.14|17.64|19.26|17.76|19.09|17.59|0
1745553600000|2025-04-25 04:00:00|19.15|17.65|19.1|17.6|19.23|17.73|19.1|17.6|0
1745553900000|2025-04-25 04:05:00|19.11|17.61|18.55|17.05|19.14|17.64|18.51|17.01|0
1745554200000|2025-04-25 04:10:00|18.57|17.07|18.43|16.93|18.58|17.08|18.42|16.92|0
1745554500000|2025-04-25 04:15:00|18.44|16.94|18.9|17.4|18.91|17.41|18.24|16.74|0
1745554800000|2025-04-25 04:20:00|18.91|17.41|19.03|17.53|19.04|17.54|18.64|17.14|0
1745555100000|2025-04-25 04:25:00|19.06|17.56|19.3|17.8|19.44|17.94|19.06|17.56|0
1745555400000|2025-04-25 04:30:00|19.29|17.79|19.47|17.97|19.57|18.07|19.28|17.78|0
1745555700000|2025-04-25 04:35:00|19.46|17.96|19.57|18.07|19.59|18.09|19.43|17.93|0
1745556000000|2025-04-25 04:40:00|19.58|18.08|19.26|17.76|19.58|18.08|19.26|17.76|0
1745556300000|2025-04-25 04:45:00|19.29|17.79|19.19|17.69|19.35|17.85|19.16|17.66|0
1745556600000|2025-04-25 04:50:00|19.18|17.68|19.31|17.81|19.4|17.9|19.14|17.64|0
1745556900000|2025-04-25 04:55:00|19.3|17.8|19.48|17.98|19.49|17.99|19.29|17.79|0
1745557200000|2025-04-25 05:00:00|19.47|17.97|19.36|17.86|19.5|18|19.33|17.83|0
1745557500000|2025-04-25 05:05:00|19.37|17.87|19.34|17.84|19.46|17.96|19.3|17.8|0
1745557800000|2025-04-25 05:10:00|19.32|17.82|19.23|17.73|19.38|17.88|19.18|17.68|0
1745558100000|2025-04-25 05:15:00|19.25|17.75|19.23|17.73|19.28|17.78|19.17|17.67|0
1745558400000|2025-04-25 05:20:00|19.22|17.72|19.24|17.74|19.32|17.82|19.2|17.7|0
1745558700000|2025-04-25 05:25:00|19.26|17.76|19.44|17.94|19.44|17.94|19.26|17.76|0
1745559000000|2025-04-25 05:30:00|19.43|17.93|19.43|17.93|19.47|17.97|19.34|17.84|0
1745559300000|2025-04-25 05:35:00|19.45|17.95|19.27|17.77|19.47|17.97|19.18|17.68|0
1745559600000|2025-04-25 05:40:00|19.26|17.76|19.17|17.67|19.33|17.83|19.13|17.63|0
1745559900000|2025-04-25 05:45:00|19.16|17.66|19.12|17.62|19.31|17.81|19.12|17.62|0
1745560200000|2025-04-25 05:50:00|19.13|17.63|19.38|17.88|19.41|17.91|19.12|17.62|0
1745560500000|2025-04-25 05:55:00|19.4|17.9|19.39|17.89|19.51|18.01|19.37|17.87|0
1745560800000|2025-04-25 06:00:00|19.37|17.87|19.31|17.81|19.47|17.97|19.31|17.81|0
1745561100000|2025-04-25 06:05:00|19.3|17.8|19.01|17.51|19.35|17.85|19.01|17.51|0
1745561400000|2025-04-25 06:10:00|19.09|17.59|19.09|17.59|19.14|17.64|18.74|17.24|0
1745561700000|2025-04-25 06:15:00|19.07|17.57|19.29|17.79|19.32|17.82|19.07|17.57|0
1745562000000|2025-04-25 06:20:00|19.3|17.8|19.31|17.81|19.42|17.92|19.24|17.74|0
1745562300000|2025-04-25 06:25:00|19.33|17.83|19.2|17.7|19.37|17.87|19.2|17.7|0
1745562600000|2025-04-25 06:30:00|19.21|17.71|19.07|17.57|19.27|17.77|19.06|17.56|0
1745562900000|2025-04-25 06:35:00|19.05|17.55|18.95|17.45|19.11|17.61|18.93|17.43|0
1745563200000|2025-04-25 06:40:00|18.96|17.46|18.75|17.25|18.96|17.46|18.66|17.16|0
1745563500000|2025-04-25 06:45:00|18.74|17.24|18.73|17.23|18.79|17.29|18.66|17.16|0
1745563800000|2025-04-25 06:50:00|18.72|17.22|18.52|17.02|18.75|17.25|18.47|16.97|0
1745564100000|2025-04-25 06:55:00|18.53|17.03|18.6|17.1|18.63|17.13|18.53|17.03|0
1745564400000|2025-04-25 07:00:00|18.59|17.09|18.61|17.11|18.81|17.31|18.51|17.01|0
1745564700000|2025-04-25 07:05:00|18.63|17.13|18.66|17.16|18.75|17.25|18.5|17|0
1745565000000|2025-04-25 07:10:00|18.68|17.18|19.49|17.99|19.52|18.02|18.56|17.06|0
1745565300000|2025-04-25 07:15:00|19.45|17.95|19.32|17.82|19.49|17.99|18.84|17.34|0
1745565600000|2025-04-25 07:20:00|19.34|17.84|19.19|17.69|19.42|17.92|18.97|17.47|0
1745565900000|2025-04-25 07:25:00|19.21|17.71|19.26|17.76|19.39|17.89|19.08|17.58|0
1745566200000|2025-04-25 07:30:00|19.25|17.75|19.58|18.08|19.71|18.21|19.15|17.65|0
1745566500000|2025-04-25 07:35:00|19.56|18.06|19.33|17.83|19.57|18.07|19.21|17.71|0
1745566800000|2025-04-25 07:40:00|19.36|17.86|19.1|17.6|19.44|17.94|19.08|17.58|0
1745567100000|2025-04-25 07:45:00|19.11|17.61|19.07|17.57|19.21|17.71|18.95|17.45|0
1745567400000|2025-04-25 07:50:00|19.08|17.58|19.05|17.55|19.12|17.62|19.01|17.51|0
1745567700000|2025-04-25 07:55:00|19.06|17.56|19.05|17.55|19.12|17.62|18.96|17.46|0
1745568000000|2025-04-25 08:00:00|19.06|17.56|19.12|17.62|19.22|17.72|18.79|17.29|0
1745568300000|2025-04-25 08:05:00|19.14|17.64|18.85|17.35|19.14|17.64|18.74|17.24|0
1745568600000|2025-04-25 08:10:00|18.84|17.34|19.15|17.65|19.25|17.75|18.82|17.32|0
1745568900000|2025-04-25 08:15:00|19.16|17.66|19.1|17.6|19.22|17.72|19.03|17.53|0
1745569200000|2025-04-25 08:20:00|19.08|17.58|19.04|17.54|19.17|17.67|19|17.5|0
1745569500000|2025-04-25 08:25:00|19.01|17.51|18.9|17.4|19.02|17.52|18.61|17.11|0
1745569800000|2025-04-25 08:30:00|18.93|17.43|19.09|17.59|19.13|17.63|18.87|17.37|0
1745570100000|2025-04-25 08:35:00|19.08|17.58|19.1|17.6|19.31|17.81|19.02|17.52|0
1745570400000|2025-04-25 08:40:00|19.12|17.62|19.02|17.52|19.24|17.74|19.02|17.52|0
1745570700000|2025-04-25 08:45:00|19.05|17.55|19.08|17.58|19.17|17.67|18.93|17.43|0
1745571000000|2025-04-25 08:50:00|19.06|17.56|18.97|17.47|19.14|17.64|18.86|17.36|0
1745571300000|2025-04-25 08:55:00|18.96|17.46|19.25|17.75|19.31|17.81|18.96|17.46|0
1745571600000|2025-04-25 09:00:00|19.16|17.66|19.41|17.91|19.5|18|19.16|17.66|0
1745571900000|2025-04-25 09:05:00|19.47|17.97|19.29|17.79|19.48|17.98|19.19|17.69|0
1745572200000|2025-04-25 09:10:00|19.3|17.8|19.46|17.96|19.61|18.11|19.3|17.8|0
1745572500000|2025-04-25 09:15:00|19.44|17.94|19.4|17.9|19.83|18.33|19.39|17.89|0
1745572800000|2025-04-25 09:20:00|19.39|17.89|19.28|17.78|19.45|17.95|19.21|17.71|0
1745573100000|2025-04-25 09:25:00|19.29|17.79|19.1|17.6|19.36|17.86|19.08|17.58|0
1745573400000|2025-04-25 09:30:00|19.14|17.64|19.21|17.71|19.27|17.77|19.1|17.6|0
1745573700000|2025-04-25 09:35:00|19.18|17.68|19.29|17.79|19.34|17.84|19.18|17.68|0
1745574000000|2025-04-25 09:40:00|19.3|17.8|19.59|18.09|19.69|18.19|19.3|17.8|0
1745574300000|2025-04-25 09:45:00|19.6|18.1|19.66|18.16|19.75|18.25|19.58|18.08|0
1745574600000|2025-04-25 09:50:00|19.65|18.15|19.46|17.96|19.69|18.19|19.4|17.9|0
1745574900000|2025-04-25 09:55:00|19.44|17.94|19.39|17.89|19.52|18.02|19.33|17.83|0
1745575200000|2025-04-25 10:00:00|19.38|17.88|19.57|18.07|19.68|18.18|19.37|17.87|0
1745575500000|2025-04-25 10:05:00|19.58|18.08|19.76|18.26|19.86|18.36|19.51|18.01|0
1745575800000|2025-04-25 10:10:00|19.82|18.32|19.7|18.2|19.94|18.44|19.69|18.19|0
1745576100000|2025-04-25 10:15:00|19.69|18.19|19.94|18.44|20.25|18.75|15.54|14.04|0
1745576400000|2025-04-25 10:20:00|19.96|18.46|20.17|18.67|20.53|19.03|19.94|18.44|0
1745576700000|2025-04-25 10:25:00|20.15|18.65|20.39|18.89|20.46|18.96|20.04|18.54|0
1745577000000|2025-04-25 10:30:00|20.4|18.9|20.66|19.16|20.82|19.32|20.18|18.68|0
1745577300000|2025-04-25 10:35:00|20.71|19.21|21.03|19.53|21.39|19.89|20.7|19.2|0
1745577600000|2025-04-25 10:40:00|21.02|19.52|21.31|19.81|21.36|19.86|21.02|19.52|0
1745577900000|2025-04-25 10:45:00|21.32|19.82|21.61|20.11|21.76|20.26|21.12|19.62|0
1745578200000|2025-04-25 10:50:00|21.57|20.07|21.51|20.01|21.6|20.1|21.27|19.77|0
1745578500000|2025-04-25 10:55:00|21.56|20.06|21.76|20.26|21.9|20.4|21.49|19.99|0
1745578800000|2025-04-25 11:00:00|21.78|20.28|21.33|19.83|21.81|20.31|21.28|19.78|0
1745579100000|2025-04-25 11:05:00|21.32|19.82|21.05|19.55|21.42|19.92|21.05|19.55|0
1745579400000|2025-04-25 11:10:00|21.06|19.56|20.84|19.34|21.15|19.65|20.77|19.27|0
1745579700000|2025-04-25 11:15:00|20.83|19.33|20.7|19.2|20.83|19.33|20.57|19.07|0
1745580000000|2025-04-25 11:20:00|20.67|19.17|20.72|19.22|20.78|19.28|20.57|19.07|0
1745580300000|2025-04-25 11:25:00|20.71|19.21|20.52|19.02|20.82|19.32|20.49|18.99|0
1745580600000|2025-04-25 11:30:00|20.54|19.04|20.74|19.24|20.81|19.31|20.5|19|0
1745580900000|2025-04-25 11:35:00|20.71|19.21|20.96|19.46|21.01|19.51|20.62|19.12|0
1745581200000|2025-04-25 11:40:00|20.85|19.35|21.43|19.93|21.5|20|20.81|19.31|0
1745581500000|2025-04-25 11:45:00|21.45|19.95|21.34|19.84|21.51|20.01|21.18|19.68|0
1745581800000|2025-04-25 11:50:00|21.33|19.83|21.33|19.83|21.4|19.9|21.18|19.68|0
1745582100000|2025-04-25 11:55:00|21.31|19.81|21.24|19.74|21.33|19.83|21.16|19.66|0
1745582400000|2025-04-25 12:00:00|21.23|19.73|21.32|19.82|21.37|19.87|19.83|18.33|0
1745582700000|2025-04-25 12:05:00|21.3|19.8|21.21|19.71|21.43|19.93|21.18|19.68|0
1745583000000|2025-04-25 12:10:00|21.23|19.73|21.16|19.66|21.32|19.82|21.1|19.6|0
1745583300000|2025-04-25 12:15:00|21.15|19.65|20.87|19.37|21.27|19.77|20.81|19.31|0
1745583600000|2025-04-25 12:20:00|20.84|19.34|20.88|19.38|21.41|19.91|20.62|19.12|0
1745583900000|2025-04-25 12:25:00|20.9|19.4|21.28|19.78|21.4|19.9|20.86|19.36|0
1745584200000|2025-04-25 12:30:00|21.29|19.79|20.88|19.38|21.32|19.82|20.69|19.19|0
1745584500000|2025-04-25 12:35:00|20.95|19.45|20.86|19.36|21.07|19.57|20.71|19.21|0
1745584800000|2025-04-25 12:40:00|20.81|19.31|20.86|19.36|20.88|19.38|20.6|19.1|0
1745585100000|2025-04-25 12:45:00|20.87|19.37|21.3|19.8|21.4|19.9|20.78|19.28|0
1745585400000|2025-04-25 12:50:00|21.33|19.83|21.32|19.82|21.42|19.92|21.26|19.76|0
1745585700000|2025-04-25 12:55:00|21.34|19.84|21.33|19.83|21.4|19.9|21.24|19.74|0
1745586000000|2025-04-25 13:00:00|21.34|19.84|21.23|19.73|21.76|20.26|21.22|19.72|0
1745586300000|2025-04-25 13:05:00|21.25|19.75|21.2|19.7|21.34|19.84|20.71|19.21|0
1745586600000|2025-04-25 13:10:00|21.19|19.69|21.33|18.93|21.34|19.69|20.88|18.93|0
1745586900000|2025-04-25 13:15:00|21.3|18.9|21.2|18.8|21.4|19|21.18|18.78|0
1745587200000|2025-04-25 13:20:00|21.21|18.81|21.19|18.79|21.25|18.85|21.12|18.72|0
1745587500000|2025-04-25 13:25:00|21.14|18.74|21.01|18.61|21.16|18.76|20.91|18.51|0
1745587800000|2025-04-25 13:30:00|20.56|19.06|20.52|19.02|21.16|19.66|20.14|18.64|0
1745588100000|2025-04-25 13:35:00|20.5|19|19.9|18.4|20.5|19|19.67|18.17|0
1745588400000|2025-04-25 13:40:00|19.89|18.39|20.77|19.27|20.77|19.27|19.62|18.12|0
1745588700000|2025-04-25 13:45:00|20.69|19.19|21.36|19.86|21.54|20.04|20.51|19.01|0
1745589000000|2025-04-25 13:50:00|21.35|19.85|21.62|20.12|23.27|21.77|21.08|19.58|0
1745589300000|2025-04-25 13:55:00|21.64|20.14|21.84|20.34|21.91|20.41|21.41|19.91|0
1745589600000|2025-04-25 14:00:00|21.44|19.94|21.13|19.63|21.59|20.09|20.58|19.08|0
1745589900000|2025-04-25 14:05:00|21.12|19.62|20|18.5|21.23|19.73|19.9|18.4|0
1745590200000|2025-04-25 14:10:00|19.98|18.48|19.94|18.44|20.16|18.66|19.62|18.12|0
1745590500000|2025-04-25 14:15:00|19.93|18.43|20.26|18.76|20.33|18.83|19.71|18.21|0
1745590800000|2025-04-25 14:20:00|20.25|18.75|20.94|19.44|21.93|20.43|20.17|18.67|0
1745591100000|2025-04-25 14:25:00|20.9|19.4|21.42|19.92|21.91|20.41|20.9|19.4|0
1745591400000|2025-04-25 14:30:00|21.38|19.88|20.98|19.48|22.02|20.52|20.8|19.3|0
1745591700000|2025-04-25 14:35:00|20.93|19.43|20.45|18.95|21.04|19.54|20.34|18.84|0
1745592000000|2025-04-25 14:40:00|20.43|18.93|19.69|18.19|20.53|19.03|19.68|18.18|0
1745592300000|2025-04-25 14:45:00|19.77|18.27|19.57|18.07|19.98|18.48|19.51|18.01|0
1745592600000|2025-04-25 14:50:00|19.54|18.04|19.74|18.24|19.95|18.45|19.43|17.93|0
1745592900000|2025-04-25 14:55:00|19.73|18.23|19.67|18.17|20.25|18.75|19.56|18.06|0
1745593200000|2025-04-25 15:00:00|19.69|18.19|19.41|17.91|19.99|18.49|19.3|17.8|0
1745593500000|2025-04-25 15:05:00|19.39|17.89|19.19|17.69|19.5|18|19.07|17.57|0
1745593800000|2025-04-25 15:10:00|19.15|17.65|18.82|17.32|19.28|17.78|18.77|17.27|0
1745594100000|2025-04-25 15:15:00|18.8|17.3|18.77|17.27|19.18|17.68|18.71|17.21|0
1745594400000|2025-04-25 15:20:00|18.76|17.26|18.43|16.93|18.78|17.28|18.36|16.86|0
1745594700000|2025-04-25 15:25:00|18.42|16.92|18.79|17.29|18.82|17.32|18.36|16.86|0
1745595000000|2025-04-25 15:30:00|18.78|17.28|18.55|17.05|18.86|17.36|18.49|16.99|0
1745595300000|2025-04-25 15:35:00|18.59|17.09|18.68|17.18|18.96|17.46|18.53|17.03|0
1745595600000|2025-04-25 15:40:00|18.69|17.19|18.77|17.27|18.84|17.34|18.29|16.79|0
1745595900000|2025-04-25 15:45:00|18.72|17.22|18.45|16.95|18.9|17.4|18.41|16.91|0
1745596200000|2025-04-25 15:50:00|18.44|16.94|18.17|16.67|18.47|16.97|18.14|16.64|0
1745596500000|2025-04-25 15:55:00|18.14|16.64|18.06|16.56|18.28|16.78|17.94|16.44|0
1745596800000|2025-04-25 16:00:00|18.08|16.58|17.91|16.41|18.08|16.58|17.79|16.29|0
1745597100000|2025-04-25 16:05:00|17.92|16.42|17.89|16.39|18.1|16.6|17.77|16.27|0
1745597400000|2025-04-25 16:10:00|17.91|16.41|17.88|16.38|18.06|16.56|17.81|16.31|0
1745597700000|2025-04-25 16:15:00|17.9|16.4|17.87|16.37|18.03|16.53|17.83|16.33|0
1745598000000|2025-04-25 16:20:00|17.86|16.36|17.48|15.98|17.95|16.45|17.41|15.91|0
1745598300000|2025-04-25 16:25:00|17.49|15.99|17.46|15.96|17.54|16.04|17.36|15.86|0
1745598600000|2025-04-25 16:30:00|17.44|15.94|17.27|15.77|17.54|16.04|17.25|15.75|0
1745598900000|2025-04-25 16:35:00|17.26|15.76|17.1|15.6|17.26|15.76|16.99|15.49|0
1745599200000|2025-04-25 16:40:00|17.09|15.59|16.8|15.3|17.09|15.59|16.76|15.26|0
1745599500000|2025-04-25 16:45:00|16.81|15.31|17.32|15.82|17.37|15.87|16.78|15.28|0
1745599800000|2025-04-25 16:50:00|17.34|15.84|17.24|15.74|17.46|15.96|17.11|15.61|0
1745600100000|2025-04-25 16:55:00|17.25|15.75|17.31|15.81|17.36|15.86|17.2|15.7|0
1745600400000|2025-04-25 17:00:00|17.32|15.82|17.23|15.73|17.38|15.88|17.11|15.61|0
1745600700000|2025-04-25 17:05:00|17.25|15.75|17|15.5|17.26|15.76|16.94|15.44|0
1745601000000|2025-04-25 17:10:00|17.01|15.51|16.9|15.4|17.02|15.52|16.86|15.36|0
1745601300000|2025-04-25 17:15:00|16.93|15.43|16.86|15.36|17.03|15.53|16.76|15.26|0
1745601600000|2025-04-25 17:20:00|16.84|15.34|16.76|15.26|16.97|15.47|16.69|15.19|0
1745601900000|2025-04-25 17:25:00|16.77|15.27|16.83|15.33|16.88|15.38|16.66|15.16|0
1745602200000|2025-04-25 17:30:00|16.81|15.31|17.06|15.56|17.2|15.7|16.81|15.31|0
1745602500000|2025-04-25 17:35:00|17.05|15.55|17.97|16.47|18.1|16.6|16.93|15.43|0
1745602800000|2025-04-25 17:40:00|17.95|16.45|17.69|16.19|18.3|16.8|17.37|15.87|0
1745603100000|2025-04-25 17:45:00|17.75|16.25|18.08|16.58|18.39|16.89|17.69|16.19|0
1745603400000|2025-04-25 17:50:00|18.09|16.59|19.04|17.54|19.16|17.66|18.03|16.53|0
1745603700000|2025-04-25 17:55:00|19.03|17.53|18.86|17.36|19.65|18.15|18.83|17.33|0
1745604000000|2025-04-25 18:00:00|18.92|17.42|18.2|16.7|19.06|17.56|18.08|16.58|0
1745604300000|2025-04-25 18:05:00|18.21|16.71|17.94|16.44|18.34|16.84|17.93|16.43|0
1745604600000|2025-04-25 18:10:00|17.93|16.43|17.89|16.39|18.01|16.51|17.7|16.2|0
1745604900000|2025-04-25 18:15:00|17.87|16.37|17.43|15.93|17.88|16.38|17.3|15.8|0
1745605200000|2025-04-25 18:20:00|17.47|15.97|17.01|15.51|17.47|15.97|16.91|15.41|0
1745605500000|2025-04-25 18:25:00|17.02|15.52|17.29|15.79|17.39|15.89|17|15.5|0
1745605800000|2025-04-25 18:30:00|17.27|15.77|17.21|15.71|17.4|15.9|17.15|15.65|0
1745606100000|2025-04-25 18:35:00|17.23|15.73|16.94|15.44|17.26|15.76|16.93|15.43|0
1745606400000|2025-04-25 18:40:00|16.9|15.4|16.69|15.19|16.94|15.44|16.62|15.12|0
1745606700000|2025-04-25 18:45:00|16.7|15.2|16.61|15.11|16.8|15.3|16.57|15.07|0
1745607000000|2025-04-25 18:50:00|16.63|15.13|16.71|15.21|17.26|15.76|16.61|15.11|0
1745607300000|2025-04-25 18:55:00|16.7|15.2|17.03|15.53|17.17|15.67|16.7|15.2|0
1745607600000|2025-04-25 19:00:00|17.06|15.56|16.78|15.28|17.13|15.63|16.78|15.28|0
1745607900000|2025-04-25 19:05:00|16.8|15.3|16.93|15.43|16.97|15.47|16.74|15.24|0
1745608200000|2025-04-25 19:10:00|16.94|15.44|17.23|15.73|17.42|15.92|16.85|15.35|0
1745608500000|2025-04-25 19:15:00|17.24|15.74|17.24|15.74|17.53|16.03|16.95|15.45|0
1745608800000|2025-04-25 19:20:00|17.21|15.71|16.91|15.41|17.26|15.76|16.83|15.33|0
1745609100000|2025-04-25 19:25:00|16.92|15.42|17.35|15.85|17.42|15.92|16.92|15.42|0
1745609400000|2025-04-25 19:30:00|17.39|15.89|17.37|15.87|17.77|16.27|17.24|15.74|0
1745609700000|2025-04-25 19:35:00|17.42|15.92|17.6|16.1|17.65|16.15|17.17|15.67|0
1745610000000|2025-04-25 19:40:00|17.61|16.11|17.29|15.79|17.83|16.33|17.24|15.74|0
1745610300000|2025-04-25 19:45:00|17.3|15.8|17.17|15.67|17.5|16|17.17|15.67|0
1745610600000|2025-04-25 19:50:00|17.18|15.68|16.72|15.22|17.18|15.68|16.58|15.08|0
1745610900000|2025-04-25 19:55:00|16.81|15.31|16.65|15.15|16.99|15.49|16.47|14.97|0
1745611200000|2025-04-25 20:00:00|16.57|15.07|16.49|14.99|16.65|15.15|16.23|14.73|0
1745611500000|2025-04-25 20:05:00|16.52|15.02|16.33|14.83|16.59|15.09|16.33|14.83|0
1745611800000|2025-04-25 20:10:00|16.34|14.84|16.06|14.56|16.35|14.85|16.06|14.56|0
1745799600000|2025-04-28 00:20:00|17.43|15.93|17.44|15.94|17.57|16.07|17.4|15.9|0
1745799900000|2025-04-28 00:25:00|17.43|15.93|17.47|15.97|17.56|16.06|17.4|15.9|0
1745800200000|2025-04-28 00:30:00|17.49|15.99|17.36|15.86|17.5|16|17.32|15.82|0
1745800500000|2025-04-28 00:35:00|17.35|15.85|17.49|15.99|17.52|16.02|17.32|15.82|0
1745800800000|2025-04-28 00:40:00|17.5|16|17.57|16.07|17.58|16.08|17.43|15.93|0
1745801100000|2025-04-28 00:45:00|17.56|16.06|17.65|16.15|17.72|16.22|17.54|16.04|0
1745801400000|2025-04-28 00:50:00|17.67|16.17|17.65|16.15|17.73|16.23|17.6|16.1|0
1745801700000|2025-04-28 00:55:00|17.67|16.17|17.77|16.27|17.78|16.28|17.64|16.14|0
1745802000000|2025-04-28 01:00:00|17.78|16.28|17.71|16.21|17.84|16.34|17.68|16.18|0
1745802300000|2025-04-28 01:05:00|17.74|16.24|17.77|16.27|17.84|16.34|17.67|16.17|0
1745802600000|2025-04-28 01:10:00|17.76|16.26|17.72|16.22|17.78|16.28|17.67|16.17|0
1745802900000|2025-04-28 01:15:00|17.76|16.26|17.58|16.08|17.76|16.26|17.55|16.05|0
1745803200000|2025-04-28 01:20:00|17.62|16.12|17.73|16.23|17.81|16.31|17.62|16.12|0
1745803500000|2025-04-28 01:25:00|17.74|16.24|17.72|16.22|17.76|16.26|17.67|16.17|0
1745803800000|2025-04-28 01:30:00|17.73|16.23|17.96|16.46|17.98|16.48|17.68|16.18|0
1745804100000|2025-04-28 01:35:00|17.98|16.48|17.76|16.26|18.03|16.53|17.72|16.22|0
1745804400000|2025-04-28 01:40:00|17.74|16.24|17.79|16.29|17.89|16.39|17.71|16.21|0
1745804700000|2025-04-28 01:45:00|17.81|16.31|17.67|16.17|17.83|16.33|17.6|16.1|0
1745805000000|2025-04-28 01:50:00|17.66|16.16|17.68|16.18|17.71|16.21|17.63|16.13|0
1745805300000|2025-04-28 01:55:00|17.66|16.16|17.59|16.09|17.68|16.18|17.58|16.08|0
1745805600000|2025-04-28 02:00:00|17.57|16.07|17.54|16.04|17.64|16.14|17.5|16|0
1745805900000|2025-04-28 02:05:00|17.55|16.05|17.47|15.97|17.56|16.06|17.47|15.97|0
1745806200000|2025-04-28 02:10:00|17.49|15.99|17.52|16.02|17.57|16.07|17.44|15.94|0
1745806500000|2025-04-28 02:15:00|17.51|16.01|17.36|15.86|17.54|16.04|17.36|15.86|0
1745806800000|2025-04-28 02:20:00|17.37|15.87|17.26|15.76|17.38|15.88|17.2|15.7|0
1745807100000|2025-04-28 02:25:00|17.28|15.78|17.27|15.77|17.31|15.81|17.21|15.71|0
1745807400000|2025-04-28 02:30:00|17.28|15.78|17.26|15.76|17.31|15.81|17.22|15.72|0
1745807700000|2025-04-28 02:35:00|17.25|15.75|17.28|15.78|17.3|15.8|17.25|15.75|0
1745808000000|2025-04-28 02:40:00|17.27|15.77|17.26|15.76|17.3|15.8|17.24|15.74|0
1745808300000|2025-04-28 02:45:00|17.27|15.77|17.26|15.76|17.29|15.79|17.24|15.74|0
1745808600000|2025-04-28 02:50:00|17.25|15.75|17.25|15.75|17.31|15.81|17.19|15.69|0
1745808900000|2025-04-28 02:55:00|17.26|15.76|17.41|15.91|17.59|16.09|17.26|15.76|0
1745809200000|2025-04-28 03:00:00|17.4|15.9|17.36|15.86|17.44|15.94|17.34|15.84|0
1745809500000|2025-04-28 03:05:00|17.38|15.88|17.43|15.93|17.45|15.95|17.36|15.86|0
1745809800000|2025-04-28 03:10:00|17.4|15.9|17.39|15.89|17.44|15.94|17.3|15.8|0
1745810100000|2025-04-28 03:15:00|17.38|15.88|17.36|15.86|17.41|15.91|17.36|15.86|0
1745810400000|2025-04-28 03:20:00|17.37|15.87|17.55|16.05|17.58|16.08|17.35|15.85|0
1745810700000|2025-04-28 03:25:00|17.54|16.04|17.54|16.04|17.62|16.12|17.49|15.99|0
1745811000000|2025-04-28 03:30:00|17.53|16.03|17.4|15.9|17.53|16.03|17.4|15.9|0
1745811300000|2025-04-28 03:35:00|17.43|15.93|17.46|15.96|17.47|15.97|17.4|15.9|0
1745811600000|2025-04-28 03:40:00|17.47|15.97|17.47|15.97|17.49|15.99|17.43|15.93|0
1745811900000|2025-04-28 03:45:00|17.46|15.96|17.55|16.05|17.57|16.07|17.44|15.94|0
1745812200000|2025-04-28 03:50:00|17.56|16.06|17.57|16.07|17.6|16.1|17.54|16.04|0
1745812500000|2025-04-28 03:55:00|17.58|16.08|17.57|16.07|17.6|16.1|17.51|16.01|0
1745812800000|2025-04-28 04:00:00|17.46|15.96|17.56|16.06|17.58|16.08|17.46|15.96|0
1745813100000|2025-04-28 04:05:00|17.55|16.05|17.56|16.06|17.59|16.09|17.53|16.03|0
1745813400000|2025-04-28 04:10:00|17.57|16.07|17.52|16.02|17.58|16.08|17.48|15.98|0
1745813700000|2025-04-28 04:15:00|17.51|16.01|17.51|16.01|17.54|16.04|17.48|15.98|0
1745814000000|2025-04-28 04:20:00|17.53|16.03|17.52|16.02|17.55|16.05|17.48|15.98|0
1745814300000|2025-04-28 04:25:00|17.51|16.01|17.39|15.89|17.54|16.04|17.34|15.84|0
1745814600000|2025-04-28 04:30:00|17.38|15.88|17.36|15.86|17.4|15.9|17.34|15.84|0
1745814900000|2025-04-28 04:35:00|17.35|15.85|17.37|15.87|17.39|15.89|17.32|15.82|0
1745815200000|2025-04-28 04:40:00|17.39|15.89|17.42|15.92|17.45|15.95|17.35|15.85|0
1745815500000|2025-04-28 04:45:00|17.41|15.91|17.38|15.88|17.42|15.92|17.33|15.83|0
1745815800000|2025-04-28 04:50:00|17.37|15.87|17.39|15.89|17.4|15.9|17.35|15.85|0
1745816100000|2025-04-28 04:55:00|17.38|15.88|17.48|15.98|17.54|16.04|17.36|15.86|0
1745816400000|2025-04-28 05:00:00|17.49|15.99|17.45|15.95|17.54|16.04|17.42|15.92|0
1745816700000|2025-04-28 05:05:00|17.46|15.96|17.47|15.97|17.49|15.99|17.44|15.94|0
1745817000000|2025-04-28 05:10:00|17.48|15.98|17.46|15.96|17.49|15.99|17.4|15.9|0
1745817300000|2025-04-28 05:15:00|17.45|15.95|17.42|15.92|17.49|15.99|17.36|15.86|0
1745817600000|2025-04-28 05:20:00|17.46|15.96|17.46|15.96|17.46|15.96|17.38|15.88|0
1745817900000|2025-04-28 05:25:00|17.45|15.95|17.48|15.98|17.49|15.99|17.39|15.89|0
1745818200000|2025-04-28 05:30:00|17.47|15.97|17.51|16.01|17.61|16.11|17.46|15.96|0
1745818500000|2025-04-28 05:35:00|17.53|16.03|17.51|16.01|17.62|16.12|17.47|15.97|0
1745818800000|2025-04-28 05:40:00|17.49|15.99|17.61|16.11|17.64|16.14|17.47|15.97|0
1745819100000|2025-04-28 05:45:00|17.62|16.12|17.57|16.07|17.63|16.13|17.54|16.04|0
1745819400000|2025-04-28 05:50:00|17.56|16.06|17.57|16.07|17.6|16.1|17.53|16.03|0
1745819700000|2025-04-28 05:55:00|17.58|16.08|17.48|15.98|17.59|16.09|17.48|15.98|0
1745820000000|2025-04-28 06:00:00|17.47|15.97|17.17|15.67|17.48|15.98|17.14|15.64|0
1745820300000|2025-04-28 06:05:00|17.18|15.68|17.19|15.69|17.19|15.69|17.11|15.61|0
1745820600000|2025-04-28 06:10:00|17.17|15.67|17.06|15.56|17.17|15.67|17.04|15.54|0
1745820900000|2025-04-28 06:15:00|17.07|15.57|17.02|15.52|17.09|15.59|16.92|15.42|0
1745821200000|2025-04-28 06:20:00|17.01|15.51|16.96|15.46|17.04|15.54|16.91|15.41|0
1745821500000|2025-04-28 06:25:00|16.97|15.47|16.94|15.44|17.05|15.55|16.88|15.38|0
1745821800000|2025-04-28 06:30:00|16.96|15.46|16.9|15.4|17|15.5|16.86|15.36|0
1745822100000|2025-04-28 06:35:00|16.91|15.41|16.77|15.27|16.96|15.46|16.76|15.26|0
1745822400000|2025-04-28 06:40:00|16.76|15.26|16.61|15.11|16.78|15.28|16.54|15.04|0
1745822700000|2025-04-28 06:45:00|16.62|15.12|16.56|15.06|16.63|15.13|16.55|15.05|0
1745823000000|2025-04-28 06:50:00|16.59|15.09|16.5|15|16.59|15.09|16.41|14.91|0
1745823300000|2025-04-28 06:55:00|16.49|14.99|16.42|14.92|16.51|15.01|16.42|14.92|0
1745823600000|2025-04-28 07:00:00|16.38|14.88|16.28|14.78|16.42|14.92|16.23|14.73|0
1745823900000|2025-04-28 07:05:00|16.27|14.77|16.33|14.83|16.35|14.85|16.12|14.62|0
1745824200000|2025-04-28 07:10:00|16.34|14.84|16.41|14.91|16.5|15|16.3|14.8|0
1745824500000|2025-04-28 07:15:00|16.4|14.9|16.38|14.88|16.48|14.98|16.35|14.85|0
1745824800000|2025-04-28 07:20:00|16.37|14.87|16.18|14.68|16.48|14.98|16.12|14.62|0
1745825100000|2025-04-28 07:25:00|16.19|14.69|16.23|14.73|16.25|14.75|16.14|14.64|0
1745825400000|2025-04-28 07:30:00|16.25|14.75|16.47|14.97|16.47|14.97|16.2|14.7|0
1745825700000|2025-04-28 07:35:00|16.46|14.96|16.5|15|16.61|15.11|16.39|14.89|0
1745826000000|2025-04-28 07:40:00|16.57|15.07|16.64|15.14|16.66|15.16|16.48|14.98|0
1745826300000|2025-04-28 07:45:00|16.62|15.12|16.76|15.26|16.83|15.33|16.62|15.12|0
1745826600000|2025-04-28 07:50:00|16.79|15.29|16.76|15.26|16.81|15.31|16.73|15.23|0
1745826900000|2025-04-28 07:55:00|16.77|15.27|16.84|15.34|16.88|15.38|16.72|15.22|0
1745827200000|2025-04-28 08:00:00|16.85|15.35|16.79|15.29|16.9|15.4|16.73|15.23|0
1745827500000|2025-04-28 08:05:00|16.77|15.27|16.86|15.36|17.04|15.54|16.71|15.21|0
1745827800000|2025-04-28 08:10:00|16.87|15.37|16.83|15.33|16.93|15.43|16.77|15.27|0
1745828100000|2025-04-28 08:15:00|16.85|15.35|16.76|15.26|16.85|15.35|16.68|15.18|0
1745828400000|2025-04-28 08:20:00|16.74|15.24|16.8|15.3|16.84|15.34|16.69|15.19|0
1745828700000|2025-04-28 08:25:00|16.78|15.28|16.76|15.26|16.84|15.34|16.73|15.23|0
1745829000000|2025-04-28 08:30:00|16.78|15.28|16.71|15.21|16.81|15.31|16.68|15.18|0
1745829300000|2025-04-28 08:35:00|16.72|15.22|16.63|15.13|16.73|15.23|16.61|15.11|0
1745829600000|2025-04-28 08:40:00|16.59|15.09|16.37|14.87|16.65|15.15|16.35|14.85|0
1745829900000|2025-04-28 08:45:00|16.36|14.86|16.34|14.84|16.39|14.89|16.28|14.78|0
1745830200000|2025-04-28 08:50:00|16.35|14.85|16.38|14.88|16.42|14.92|16.28|14.78|0
1745830500000|2025-04-28 08:55:00|16.37|14.87|16.31|14.81|16.4|14.9|16.29|14.79|0
1745830800000|2025-04-28 09:00:00|16.3|14.8|16.24|14.74|16.36|14.86|16.18|14.68|0
1745831100000|2025-04-28 09:05:00|16.23|14.73|16.28|14.78|16.35|14.85|16.16|14.66|0
1745831400000|2025-04-28 09:10:00|16.29|14.79|16.28|14.78|16.33|14.83|16.25|14.75|0
1745831700000|2025-04-28 09:15:00|16.29|14.79|16.22|14.72|16.3|14.8|16.17|14.67|0
1745832000000|2025-04-28 09:20:00|16.2|14.7|16.1|14.6|16.2|14.7|16.06|14.56|0
1745832300000|2025-04-28 09:25:00|16.09|14.59|15.79|14.29|16.1|14.6|15.76|14.26|0
1745832600000|2025-04-28 09:30:00|15.78|14.28|15.7|14.2|15.81|14.31|15.62|14.12|0
1745832900000|2025-04-28 09:35:00|15.71|14.21|15.79|14.29|15.83|14.33|15.7|14.2|0
1745833200000|2025-04-28 09:40:00|15.78|14.28|15.8|14.3|15.83|14.33|15.74|14.24|0
1745833500000|2025-04-28 09:45:00|15.78|14.28|15.73|14.23|15.83|14.33|15.69|14.19|0
1745833800000|2025-04-28 09:50:00|15.7|14.2|15.66|14.16|15.77|14.27|15.63|14.13|0
1745834100000|2025-04-28 09:55:00|15.65|14.15|15.77|14.27|15.77|14.27|15.61|14.11|0
1745834400000|2025-04-28 10:00:00|15.76|14.26|15.88|14.38|15.98|14.48|15.74|14.24|0
1745834700000|2025-04-28 10:05:00|15.87|14.37|15.93|14.43|15.96|14.46|15.83|14.33|0
1745835000000|2025-04-28 10:10:00|15.94|14.44|16|14.5|16.06|14.56|15.92|14.42|0
1745835300000|2025-04-28 10:15:00|15.99|14.49|16.02|14.52|16.02|14.52|15.96|14.46|0
1745835600000|2025-04-28 10:20:00|16.01|14.51|16.2|14.7|16.28|14.78|15.98|14.48|0
1745835900000|2025-04-28 10:25:00|16.19|14.69|16.11|14.61|16.36|14.86|16.11|14.61|0
1745836200000|2025-04-28 10:30:00|16.1|14.6|15.87|14.37|16.16|14.66|15.85|14.35|0
1745836500000|2025-04-28 10:35:00|15.89|14.39|15.84|14.34|15.92|14.42|15.81|14.31|0
1745836800000|2025-04-28 10:40:00|15.83|14.33|16.05|14.55|16.08|14.58|15.81|14.31|0
1745837100000|2025-04-28 10:45:00|16.04|14.54|16.06|14.56|16.08|14.58|16|14.5|0
1745837400000|2025-04-28 10:50:00|16.05|14.55|16.05|14.55|16.15|14.65|16.02|14.52|0
1745837700000|2025-04-28 10:55:00|16.04|14.54|16.05|14.55|16.13|14.63|15.98|14.48|0
1745838000000|2025-04-28 11:00:00|16.04|14.54|16.08|14.58|16.16|14.66|16.01|14.51|0
1745838300000|2025-04-28 11:05:00|16.07|14.57|15.87|14.37|16.12|14.62|15.84|14.34|0
1745838600000|2025-04-28 11:10:00|15.88|14.38|15.95|14.45|16.01|14.51|15.77|14.27|0
1745838900000|2025-04-28 11:15:00|15.94|14.44|15.88|14.38|16.06|14.56|15.77|14.27|0
1745839200000|2025-04-28 11:20:00|15.9|14.4|15.73|14.23|16|14.5|15.72|14.22|0
1745839500000|2025-04-28 11:25:00|15.72|14.22|15.69|14.19|15.78|14.28|15.63|14.13|0
1745839800000|2025-04-28 11:30:00|15.68|14.18|15.71|14.21|15.8|14.3|15.68|14.18|0
1745840100000|2025-04-28 11:35:00|15.7|14.2|15.55|14.05|15.73|14.23|15.54|14.04|0
1745840400000|2025-04-28 11:40:00|15.56|14.06|15.5|14|15.56|14.06|15.46|13.96|0
1745840700000|2025-04-28 11:45:00|15.51|14.01|15.55|14.05|15.61|14.11|15.51|14.01|0
1745841000000|2025-04-28 11:50:00|15.54|14.04|15.54|14.04|15.62|14.12|15.5|14|0
1745841300000|2025-04-28 11:55:00|15.53|14.03|15.56|14.06|15.6|14.1|15.52|14.02|0
1745841600000|2025-04-28 12:00:00|15.53|14.03|15.68|14.18|15.79|14.29|14.73|13.23|0
1745841900000|2025-04-28 12:05:00|15.69|14.19|15.97|14.47|16.08|14.58|15.61|14.11|0
1745842200000|2025-04-28 12:10:00|15.95|14.45|15.84|14.34|16.04|14.54|15.72|14.22|0
1745842500000|2025-04-28 12:15:00|15.83|14.33|15.71|14.21|15.87|14.37|15.67|14.17|0
1745842800000|2025-04-28 12:20:00|15.7|14.2|15.57|14.07|15.8|14.3|15.56|14.06|0
1745843100000|2025-04-28 12:25:00|15.58|14.08|15.61|14.11|15.62|14.12|15.54|14.04|0
1745843400000|2025-04-28 12:30:00|15.58|14.08|15.43|13.93|15.61|14.11|15.38|13.88|0
1745843700000|2025-04-28 12:35:00|15.44|13.94|15.54|14.04|15.57|14.07|15.4|13.9|0
1745844000000|2025-04-28 12:40:00|15.59|14.09|15.46|13.96|15.59|14.09|15.46|13.96|0
1745844300000|2025-04-28 12:45:00|15.45|13.95|15.29|13.79|15.46|13.96|15.25|13.75|0
1745844600000|2025-04-28 12:50:00|15.28|13.78|15.35|13.85|15.36|13.86|15.22|13.72|0
1745844900000|2025-04-28 12:55:00|15.36|13.86|15.29|13.79|15.37|13.87|15.21|13.71|0
1745845200000|2025-04-28 13:00:00|15.3|13.8|15.18|13.68|15.33|13.83|15.16|13.66|0
1745845500000|2025-04-28 13:05:00|15.17|13.67|15.11|13.61|15.22|13.72|15.07|13.57|0
1745845800000|2025-04-28 13:10:00|15.09|13.59|15.38|13.24|15.38|13.63|15.02|13.24|0
1745846100000|2025-04-28 13:15:00|15.37|13.23|15.34|13.2|15.4|13.25|15.26|13.13|0
1745846400000|2025-04-28 13:20:00|15.35|13.21|15.32|13.18|15.38|13.23|15.24|13.12|0
1745846700000|2025-04-28 13:25:00|15.31|13.17|15.43|13.27|15.46|13.31|15.16|13.04|0
1745847000000|2025-04-28 13:30:00|14.93|13.43|15.13|13.63|15.17|13.67|14.57|13.07|0
1745847300000|2025-04-28 13:35:00|15.17|13.67|15.08|13.58|15.25|13.75|14.66|13.16|0
1745847600000|2025-04-28 13:40:00|15.09|13.59|14.4|12.9|15.1|13.6|14.34|12.84|0
1745847900000|2025-04-28 13:45:00|14.39|12.89|14.63|13.13|14.9|13.4|14.27|12.77|0
1745848200000|2025-04-28 13:50:00|14.64|13.14|15.1|13.6|15.13|13.63|14.59|13.09|0
1745848500000|2025-04-28 13:55:00|15.11|13.61|15.85|14.35|15.85|14.35|15.09|13.59|0
1745848800000|2025-04-28 14:00:00|15.86|14.36|15.23|13.73|16.08|14.58|15.23|13.73|0
1745849100000|2025-04-28 14:05:00|15.21|13.71|15.16|13.66|15.41|13.91|15.08|13.58|0
1745849400000|2025-04-28 14:10:00|15.17|13.67|15.23|13.73|15.39|13.89|15.07|13.57|0
1745849700000|2025-04-28 14:15:00|15.26|13.76|14.95|13.45|15.29|13.79|14.9|13.4|0
1745850000000|2025-04-28 14:20:00|14.9|13.4|14.58|13.08|15.12|13.62|14.58|13.08|0
1745850300000|2025-04-28 14:25:00|14.59|13.09|15.22|13.72|15.28|13.78|14.58|13.08|0
1745850600000|2025-04-28 14:30:00|15.21|13.71|15.3|13.8|15.71|14.21|15.13|13.63|0
1745850900000|2025-04-28 14:35:00|15.29|13.79|14.94|13.44|15.29|13.79|14.75|13.25|0
1745851200000|2025-04-28 14:40:00|14.92|13.42|15|13.5|15.59|14.09|14.81|13.31|0
1745851500000|2025-04-28 14:45:00|14.99|13.49|14.85|13.35|15.04|13.54|14.71|13.21|0
1745851800000|2025-04-28 14:50:00|14.86|13.36|15.3|13.8|15.47|13.97|14.86|13.36|0
1745852100000|2025-04-28 14:55:00|15.29|13.79|15.57|14.07|15.68|14.18|15.25|13.75|0
1745852400000|2025-04-28 15:00:00|15.55|14.05|15.59|14.09|15.67|14.17|15.34|13.84|0
1745852700000|2025-04-28 15:05:00|15.6|14.1|16.18|14.68|16.24|14.74|15.51|14.01|0
1745853000000|2025-04-28 15:10:00|16.14|14.64|15.9|14.4|16.34|14.84|15.72|14.22|0
1745853300000|2025-04-28 15:15:00|15.91|14.41|16.35|14.85|16.38|14.88|15.91|14.41|0
1745853600000|2025-04-28 15:20:00|16.33|14.83|17.11|15.61|17.21|15.71|16.25|14.75|0
1745853900000|2025-04-28 15:25:00|17.09|15.59|17.64|16.14|17.79|16.29|17.09|15.59|0
1745854200000|2025-04-28 15:30:00|17.67|16.17|17.29|15.79|17.76|16.26|17.11|15.61|0
1745854500000|2025-04-28 15:35:00|17.31|15.81|16.91|15.41|17.51|16.01|16.87|15.37|0
1745854800000|2025-04-28 15:40:00|16.88|15.38|17.08|15.58|17.09|15.59|16.61|15.11|0
1745855100000|2025-04-28 15:45:00|17.09|15.59|17.18|15.68|17.22|15.72|16.94|15.44|0
1745855400000|2025-04-28 15:50:00|17.19|15.69|17.06|15.56|17.32|15.82|16.68|15.18|0
1745855700000|2025-04-28 15:55:00|17.08|15.58|17.28|15.78|17.41|15.91|16.81|15.31|0
1745856000000|2025-04-28 16:00:00|17.3|15.8|17.76|16.26|17.81|16.31|17.15|15.65|0
1745856300000|2025-04-28 16:05:00|17.75|16.25|18.16|16.66|18.2|16.7|17.68|16.18|0
1745856600000|2025-04-28 16:10:00|18.14|16.64|18.05|16.55|18.29|16.79|18.01|16.51|0
1745856900000|2025-04-28 16:15:00|18.02|16.52|17.72|16.22|18.02|16.52|17.64|16.14|0
1745857200000|2025-04-28 16:20:00|17.73|16.23|17.92|16.42|18.19|16.69|17.65|16.15|0
1745857500000|2025-04-28 16:25:00|17.94|16.44|18.29|16.79|18.44|16.94|17.92|16.42|0
1745857800000|2025-04-28 16:30:00|18.23|16.73|17.98|16.48|18.3|16.8|17.82|16.32|0
1745858100000|2025-04-28 16:35:00|17.91|16.41|17.78|16.28|18.04|16.54|17.63|16.13|0
1745858400000|2025-04-28 16:40:00|17.79|16.29|17.5|16|17.83|16.33|17.43|15.93|0
1745858700000|2025-04-28 16:45:00|17.49|15.99|17.13|15.63|17.54|16.04|17.07|15.57|0
1745859000000|2025-04-28 16:50:00|17.1|15.6|17.68|16.18|17.81|16.31|17.09|15.59|0
1745859300000|2025-04-28 16:55:00|17.71|16.21|17.8|16.3|18.11|16.61|17.71|16.21|0
1745859600000|2025-04-28 17:00:00|17.78|16.28|18.24|16.74|18.25|16.75|17.58|16.08|0
1745859900000|2025-04-28 17:05:00|18.27|16.77|18.57|17.07|18.64|17.14|18.06|16.56|0
1745860200000|2025-04-28 17:10:00|18.58|17.08|18.89|17.39|18.91|17.41|18.54|17.04|0
1745860500000|2025-04-28 17:15:00|18.9|17.4|18.72|17.22|19.07|17.57|18.55|17.05|0
1745860800000|2025-04-28 17:20:00|18.71|17.21|18.92|17.42|18.98|17.48|18.67|17.17|0
1745861100000|2025-04-28 17:25:00|18.93|17.43|19.25|17.75|19.32|17.82|18.72|17.22|0
1745861400000|2025-04-28 17:30:00|19.27|17.77|19.2|17.7|19.5|18|19.13|17.63|0
1745861700000|2025-04-28 17:35:00|19.19|17.69|18.59|17.09|19.25|17.75|18.57|17.07|0
1745862000000|2025-04-28 17:40:00|18.57|17.07|18.43|16.93|18.85|17.35|18.38|16.88|0
1745862300000|2025-04-28 17:45:00|18.44|16.94|18.15|16.65|18.47|16.97|18.06|16.56|0
1745862600000|2025-04-28 17:50:00|18.16|16.66|17.89|16.39|18.17|16.67|17.82|16.32|0
1745862900000|2025-04-28 17:55:00|17.88|16.38|17.67|16.17|18|16.5|17.52|16.02|0
1745863200000|2025-04-28 18:00:00|17.66|16.16|17.5|16|17.73|16.23|17.49|15.99|0
1745863500000|2025-04-28 18:05:00|17.49|15.99|17.47|15.97|17.6|16.1|17.35|15.85|0
1745863800000|2025-04-28 18:10:00|17.48|15.98|17.58|16.08|17.74|16.24|17.47|15.97|0
1745864100000|2025-04-28 18:15:00|17.54|16.04|17.55|16.05|17.66|16.16|17.36|15.86|0
1745864400000|2025-04-28 18:20:00|17.53|16.03|17.11|15.61|17.6|16.1|17.07|15.57|0
1745864700000|2025-04-28 18:25:00|17.13|15.63|16.88|15.38|17.15|15.65|16.82|15.32|0
1745865000000|2025-04-28 18:30:00|16.89|15.39|17.18|15.68|17.19|15.69|16.81|15.31|0
1745865300000|2025-04-28 18:35:00|17.15|15.65|16.86|15.36|17.16|15.66|16.84|15.34|0
1745865600000|2025-04-28 18:40:00|16.85|15.35|16.84|15.34|16.86|15.36|16.69|15.19|0
1745865900000|2025-04-28 18:45:00|16.83|15.33|16.78|15.28|16.97|15.47|16.63|15.13|0
1745866200000|2025-04-28 18:50:00|16.76|15.26|16.47|14.97|16.76|15.26|16.46|14.96|0
1745866500000|2025-04-28 18:55:00|16.46|14.96|16.49|14.99|16.55|15.05|16.39|14.89|0
1745866800000|2025-04-28 19:00:00|16.43|14.93|16.05|14.55|16.48|14.98|16.05|14.55|0
1745867100000|2025-04-28 19:05:00|16.04|14.54|15.87|14.37|16.24|14.74|15.8|14.3|0
1745867400000|2025-04-28 19:10:00|15.86|14.36|15.88|14.38|16.11|14.61|15.81|14.31|0
1745867700000|2025-04-28 19:15:00|15.87|14.37|15.78|14.28|15.92|14.42|15.76|14.26|0
1745868000000|2025-04-28 19:20:00|15.75|14.25|15.64|14.14|15.84|14.34|15.56|14.06|0
1745868300000|2025-04-28 19:25:00|15.66|14.16|15.61|14.11|15.77|14.27|15.48|13.98|0
1745868600000|2025-04-28 19:30:00|15.56|14.06|15.43|13.93|15.65|14.15|15.35|13.85|0
1745868900000|2025-04-28 19:35:00|15.47|13.97|15.66|14.16|15.71|14.21|15.3|13.8|0
1745869200000|2025-04-28 19:40:00|15.68|14.18|15.53|14.03|15.7|14.2|15.52|14.02|0
1745869500000|2025-04-28 19:45:00|15.54|14.04|15.38|13.88|15.54|14.04|15.25|13.75|0
1745869800000|2025-04-28 19:50:00|15.25|13.75|15.03|13.53|15.25|13.75|14.91|13.41|0
1745870100000|2025-04-28 19:55:00|15.17|13.67|15.41|13.91|15.48|13.98|14.99|13.49|0
1745870400000|2025-04-28 20:00:00|15.39|13.89|15.7|14.2|15.74|14.24|15.39|13.89|0
1745870700000|2025-04-28 20:05:00|15.71|14.21|15.68|14.18|15.76|14.26|15.6|14.1|0
1745871000000|2025-04-28 20:10:00|15.7|14.2|15.59|14.09|15.73|14.23|15.58|14.08|0
1745871300000|2025-04-28 20:15:00|15.58|14.08|15.65|14.15|15.68|14.18|15.57|14.07|0
1745871600000|2025-04-28 20:20:00|15.66|14.16|15.7|14.2|15.73|14.23|15.65|14.15|0
1745871900000|2025-04-28 20:25:00|15.68|14.18|15.64|14.14|15.7|14.2|15.62|14.12|0
1745872200000|2025-04-28 20:30:00|15.7|14.2|15.59|14.09|15.7|14.2|15.58|14.08|0
1745872500000|2025-04-28 20:35:00|15.58|14.08|15.65|14.15|15.66|14.16|15.57|14.07|0
1745872800000|2025-04-28 20:40:00|15.64|14.14|15.64|14.14|15.67|14.17|15.6|14.1|0
1745873100000|2025-04-28 20:45:00|15.66|14.16|15.7|14.2|15.72|14.22|15.64|14.14|0
1745873400000|2025-04-28 20:50:00|15.69|14.19|15.64|14.14|15.72|14.22|15.63|14.13|0
1745873700000|2025-04-28 20:55:00|16.01|13.78|15.99|13.76|16.07|13.83|15.98|13.75|0
1745874000000|2025-04-28 21:00:00|16|13.77|16|13.76|16|13.77|15.99|13.76|0
1745874300000|2025-04-28 21:05:00|16.01|13.77|16.05|13.81|16.05|13.81|16.01|13.77|0
1745874600000|2025-04-28 21:10:00|16.03|13.79|16.02|13.78|16.03|13.79|15.98|13.75|0
1745874900000|2025-04-28 21:15:00|16.05|13.81|16.09|13.84|16.09|13.85|16.05|13.81|0
1745875200000|2025-04-28 21:20:00|16.08|13.85|16.07|13.83|16.08|13.85|16.07|13.82|0
1745875500000|2025-04-28 21:25:00|16.08|13.82|16.06|13.82|16.08|13.84|16.06|13.82|0
1745875800000|2025-04-28 21:30:00|16.05|13.81|16.07|13.83|16.07|13.83|16.05|13.81|0
1745876100000|2025-04-28 21:35:00|16.06|13.82|16.06|13.81|16.06|13.82|16.06|13.81|0
1745876400000|2025-04-28 21:40:00|16.05|13.8|16.11|13.86|16.11|13.86|16.04|13.8|0
1745876700000|2025-04-28 21:45:00|16.1|13.87|16.09|13.85|16.12|13.87|16.09|13.85|0
1745877000000|2025-04-28 21:50:00|16.08|13.84|16.05|13.81|16.1|13.85|16.05|13.81|0
1745877300000|2025-04-28 21:55:00|16.04|13.8|16.1|13.86|16.11|13.86|16.01|13.77|0
1745877600000|2025-04-28 22:00:00|16.08|13.83|16.09|13.85|16.16|13.9|16.05|13.81|0
1745877900000|2025-04-28 22:05:00|16.1|13.86|15.92|13.7|16.11|13.86|15.91|13.69|0
1745878200000|2025-04-28 22:10:00|15.91|13.69|16.12|13.87|16.17|13.92|15.9|13.68|0
1745878500000|2025-04-28 22:15:00|16.13|13.88|16.18|13.92|16.2|13.94|16.11|13.87|0
1745878800000|2025-04-28 22:20:00|16.16|13.91|16.19|13.93|16.28|14.01|16.16|13.91|0
1745879100000|2025-04-28 22:25:00|16.17|13.92|16.15|13.9|16.19|13.93|16.13|13.88|0
1745879400000|2025-04-28 22:30:00|16.16|13.89|15.98|13.75|16.16|13.9|15.95|13.72|0
1745879700000|2025-04-28 22:35:00|15.99|13.76|16.04|13.8|16.05|13.81|15.98|13.75|0
1745880000000|2025-04-28 22:40:00|16.03|13.79|16.19|13.93|16.32|14.04|16.03|13.79|0
1745880300000|2025-04-28 22:45:00|16.18|13.92|16.08|13.84|16.22|13.95|16.08|13.84|0
1745880600000|2025-04-28 22:50:00|16.07|13.82|16.06|13.82|16.12|13.87|16.01|13.78|0
1745880900000|2025-04-28 22:55:00|16.07|13.83|16|13.77|16.07|13.83|15.99|13.76|0
1745881200000|2025-04-28 23:00:00|16.02|13.76|15.86|13.65|16.09|13.84|15.76|13.56|0
1745881500000|2025-04-28 23:05:00|15.87|13.66|15.83|13.62|15.98|13.75|15.74|13.54|0
1745881800000|2025-04-28 23:10:00|15.84|13.63|15.79|13.58|15.84|13.63|15.75|13.55|0
1745882100000|2025-04-28 23:15:00|15.78|13.56|15.83|13.63|15.88|13.66|15.55|13.38|0
1745882400000|2025-04-28 23:20:00|15.84|13.64|15.82|13.61|15.88|13.66|15.82|13.61|0
1745882700000|2025-04-28 23:25:00|15.81|13.62|15.68|13.49|15.83|13.62|15.59|13.42|0
1745883000000|2025-04-28 23:30:00|15.69|13.5|15.63|13.45|15.69|13.5|15.6|13.42|0
1745883300000|2025-04-28 23:35:00|15.62|13.44|15.59|13.42|15.67|13.48|15.59|13.42|0
1745883600000|2025-04-28 23:40:00|15.61|13.43|15.57|13.39|15.62|13.44|15.54|13.37|0
1745883900000|2025-04-28 23:45:00|15.55|13.38|15.5|13.33|15.57|13.39|15.46|13.31|0
1745884200000|2025-04-28 23:50:00|15.49|13.34|15.46|13.3|15.52|13.36|15.46|13.3|0
1745884500000|2025-04-28 23:55:00|15.45|13.29|15.4|13.25|15.48|13.32|15.39|13.24|0
1745884800000|2025-04-29 00:00:00|15.39|13.24|15.61|13.43|15.62|13.44|15.35|13.21|0
1745885100000|2025-04-29 00:05:00|15.62|13.44|15.63|13.45|15.67|13.48|15.61|13.43|0
1745885400000|2025-04-29 00:10:00|15.64|13.46|15.74|13.54|15.78|13.57|15.57|13.4|0
1745885700000|2025-04-29 00:15:00|15.73|13.53|15.46|13.96|15.74|13.96|15.34|13.49|0
1745886000000|2025-04-29 00:20:00|15.47|13.97|15.45|13.95|15.5|14|15.38|13.88|0
1745886300000|2025-04-29 00:25:00|15.43|13.93|15.47|13.97|15.48|13.98|15.41|13.91|0
1745886600000|2025-04-29 00:30:00|15.45|13.95|15.41|13.91|15.45|13.95|15.37|13.87|0
1745886900000|2025-04-29 00:35:00|15.4|13.9|15.25|13.75|15.41|13.91|15.24|13.74|0
1745887200000|2025-04-29 00:40:00|15.26|13.76|15.24|13.74|15.28|13.78|15.21|13.71|0
1745887500000|2025-04-29 00:45:00|15.22|13.72|15.07|13.57|15.24|13.74|15.04|13.54|0
1745887800000|2025-04-29 00:50:00|15.06|13.56|14.94|13.44|15.08|13.58|14.91|13.41|0
1745888100000|2025-04-29 00:55:00|14.95|13.45|14.93|13.43|14.98|13.48|14.89|13.39|0
1745888400000|2025-04-29 01:00:00|14.95|13.45|14.89|13.39|14.96|13.46|14.88|13.38|0
1745888700000|2025-04-29 01:05:00|14.87|13.37|14.89|13.39|14.93|13.43|14.83|13.33|0
1745889000000|2025-04-29 01:10:00|14.9|13.4|15|13.5|15.04|13.54|14.88|13.38|0
1745889300000|2025-04-29 01:15:00|15.01|13.51|15|13.5|15.03|13.53|14.97|13.47|0
1745889600000|2025-04-29 01:20:00|15.01|13.51|14.96|13.46|15.03|13.53|14.93|13.43|0
1745889900000|2025-04-29 01:25:00|14.98|13.48|14.97|13.47|14.98|13.48|14.92|13.42|0
1745890200000|2025-04-29 01:30:00|14.99|13.49|14.96|13.46|14.99|13.49|14.92|13.42|0
1745890500000|2025-04-29 01:35:00|14.97|13.47|14.94|13.44|14.98|13.48|14.93|13.43|0
1745890800000|2025-04-29 01:40:00|14.95|13.45|14.79|13.29|14.98|13.48|14.77|13.27|0
1745891100000|2025-04-29 01:45:00|14.8|13.3|14.66|13.16|14.81|13.31|14.59|13.09|0
1745891400000|2025-04-29 01:50:00|14.65|13.15|14.65|13.15|14.7|13.2|14.61|13.11|0
1745891700000|2025-04-29 01:55:00|14.67|13.17|14.66|13.16|14.68|13.18|14.61|13.11|0
1745892000000|2025-04-29 02:00:00|14.65|13.15|14.53|13.03|14.68|13.18|14.52|13.02|0
1745892300000|2025-04-29 02:05:00|14.55|13.05|14.56|13.06|14.57|13.07|14.5|13|0
1745892600000|2025-04-29 02:10:00|14.55|13.05|14.51|13.01|14.58|13.08|14.5|13|0
1745892900000|2025-04-29 02:15:00|14.5|13|14.58|13.08|14.61|13.11|14.47|12.97|0
1745893200000|2025-04-29 02:20:00|14.56|13.06|14.59|13.09|14.59|13.09|14.53|13.03|0
1745893500000|2025-04-29 02:25:00|14.57|13.07|14.52|13.02|14.58|13.08|14.39|12.89|0
1745893800000|2025-04-29 02:30:00|14.53|13.03|14.51|13.01|14.63|13.13|14.48|12.98|0
1745894100000|2025-04-29 02:35:00|14.5|13|14.56|13.06|14.57|13.07|14.45|12.95|0
1745894400000|2025-04-29 02:40:00|14.57|13.07|14.92|13.42|14.96|13.46|14.55|13.05|0
1745894700000|2025-04-29 02:45:00|14.93|13.43|15.02|13.52|15.07|13.57|14.9|13.4|0
1745895000000|2025-04-29 02:50:00|15.01|13.51|15.01|13.51|15.06|13.56|14.98|13.48|0
1745895300000|2025-04-29 02:55:00|15.02|13.52|14.93|13.43|15.02|13.52|14.93|13.43|0
1745895600000|2025-04-29 03:00:00|14.97|13.47|14.91|13.41|15|13.5|14.9|13.4|0
1745895900000|2025-04-29 03:05:00|14.9|13.4|14.87|13.37|14.94|13.44|14.87|13.37|0
1745896200000|2025-04-29 03:10:00|14.86|13.36|14.91|13.41|14.91|13.41|14.71|13.21|0
1745896500000|2025-04-29 03:15:00|14.9|13.4|14.95|13.45|14.98|13.48|14.89|13.39|0
1745896800000|2025-04-29 03:20:00|14.94|13.44|14.85|13.35|14.98|13.48|14.81|13.31|0
1745897100000|2025-04-29 03:25:00|14.86|13.36|14.86|13.36|14.88|13.38|14.76|13.26|0
1745897400000|2025-04-29 03:30:00|14.85|13.35|14.91|13.41|14.93|13.43|14.82|13.32|0
1745897700000|2025-04-29 03:35:00|14.93|13.43|14.97|13.47|15|13.5|14.88|13.38|0
1745898000000|2025-04-29 03:40:00|14.98|13.48|14.98|13.48|15|13.5|14.84|13.34|0
1745898300000|2025-04-29 03:45:00|14.97|13.47|14.95|13.45|14.97|13.47|14.89|13.39|0
1745898600000|2025-04-29 03:50:00|14.96|13.46|14.85|13.35|14.96|13.46|14.83|13.33|0
1745898900000|2025-04-29 03:55:00|14.84|13.34|14.85|13.35|14.88|13.38|14.83|13.33|0
1745899200000|2025-04-29 04:00:00|14.84|13.34|14.91|13.41|14.93|13.43|13.8|12.3|0
1745899500000|2025-04-29 04:05:00|14.9|13.4|14.93|13.43|14.95|13.45|14.88|13.38|0
1745899800000|2025-04-29 04:10:00|14.92|13.42|15|13.5|15.05|13.55|14.89|13.39|0
1745900100000|2025-04-29 04:15:00|14.98|13.48|14.87|13.37|15.01|13.51|14.84|13.34|0
1745900400000|2025-04-29 04:20:00|14.86|13.36|14.83|13.33|14.86|13.36|14.81|13.31|0
1745900700000|2025-04-29 04:25:00|14.84|13.34|14.52|13.02|14.84|13.34|14.5|13|0
1745901000000|2025-04-29 04:30:00|14.53|13.03|14.5|13|14.6|13.1|14.5|13|0
1745901300000|2025-04-29 04:35:00|14.51|13.01|14.6|13.1|14.64|13.14|14.51|13.01|0
1745901600000|2025-04-29 04:40:00|14.61|13.11|14.66|13.16|14.69|13.19|14.6|13.1|0
1745901900000|2025-04-29 04:45:00|14.67|13.17|14.86|13.36|14.92|13.42|14.64|13.14|0
1745902200000|2025-04-29 04:50:00|14.85|13.35|14.92|13.42|14.93|13.43|14.84|13.34|0
1745902500000|2025-04-29 04:55:00|14.91|13.41|14.91|13.41|14.93|13.43|14.86|13.36|0
1745902800000|2025-04-29 05:00:00|14.92|13.42|14.91|13.41|14.93|13.43|14.87|13.37|0
1745903100000|2025-04-29 05:05:00|14.92|13.42|14.75|13.25|14.92|13.42|14.75|13.25|0
1745903400000|2025-04-29 05:10:00|14.74|13.24|14.8|13.3|14.83|13.33|14.71|13.21|0
1745903700000|2025-04-29 05:15:00|14.79|13.29|14.87|13.37|14.88|13.38|14.74|13.24|0
1745904000000|2025-04-29 05:20:00|14.86|13.36|14.95|13.45|15.07|13.57|14.85|13.35|0
1745904300000|2025-04-29 05:25:00|14.94|13.44|14.97|13.47|15.01|13.51|14.89|13.39|0
1745904600000|2025-04-29 05:30:00|14.99|13.49|14.99|13.49|15.12|13.62|14.93|13.43|0
1745904900000|2025-04-29 05:35:00|15.05|13.55|14.91|13.41|15.05|13.55|14.86|13.36|0
1745905200000|2025-04-29 05:40:00|14.9|13.4|15|13.5|15.04|13.54|14.88|13.38|0
1745905500000|2025-04-29 05:45:00|15.01|13.51|14.92|13.42|15.03|13.53|14.92|13.42|0
1745905800000|2025-04-29 05:50:00|14.93|13.43|14.96|13.46|14.97|13.47|14.87|13.37|0
1745906100000|2025-04-29 05:55:00|14.95|13.45|15.01|13.51|15.06|13.56|14.88|13.38|0
1745906400000|2025-04-29 06:00:00|15.06|13.56|15.1|13.6|15.16|13.66|15.02|13.52|0
1745906700000|2025-04-29 06:05:00|15.11|13.61|15.01|13.51|15.13|13.63|14.99|13.49|0
1745907000000|2025-04-29 06:10:00|15.02|13.52|15.06|13.56|15.12|13.62|14.97|13.47|0
1745907300000|2025-04-29 06:15:00|15.05|13.55|14.99|13.49|15.1|13.6|14.98|13.48|0
1745907600000|2025-04-29 06:20:00|15.01|13.51|15.06|13.56|15.1|13.6|14.98|13.48|0
1745907900000|2025-04-29 06:25:00|15.07|13.57|15.01|13.51|15.11|13.61|15.01|13.51|0
1745908200000|2025-04-29 06:30:00|15.03|13.53|14.93|13.43|15.09|13.59|14.89|13.39|0
1745908500000|2025-04-29 06:35:00|14.91|13.41|14.85|13.35|14.92|13.42|14.83|13.33|0
1745908800000|2025-04-29 06:40:00|14.86|13.36|14.79|13.29|14.87|13.37|14.77|13.27|0
1745909100000|2025-04-29 06:45:00|14.78|13.28|14.79|13.29|14.85|13.35|14.76|13.26|0
1745909400000|2025-04-29 06:50:00|14.8|13.3|14.87|13.37|14.87|13.37|14.77|13.27|0
1745909700000|2025-04-29 06:55:00|14.88|13.38|14.94|13.44|14.96|13.46|14.87|13.37|0
1745910000000|2025-04-29 07:00:00|14.96|13.46|15.02|13.52|15.13|13.63|14.89|13.39|0
1745910300000|2025-04-29 07:05:00|15.04|13.54|14.8|13.3|15.05|13.55|14.77|13.27|0
1745910600000|2025-04-29 07:10:00|14.81|13.31|14.73|13.23|14.85|13.35|14.64|13.14|0
1745910900000|2025-04-29 07:15:00|14.75|13.25|14.68|13.18|14.76|13.26|14.63|13.13|0
1745911200000|2025-04-29 07:20:00|14.69|13.19|14.6|13.1|14.69|13.19|14.56|13.06|0
1745911500000|2025-04-29 07:25:00|14.61|13.11|14.55|13.05|14.63|13.13|14.5|13|0
1745911800000|2025-04-29 07:30:00|14.53|13.03|14.53|13.03|14.56|13.06|14.39|12.89|0
1745912100000|2025-04-29 07:35:00|14.54|13.04|14.56|13.06|14.58|13.08|14.49|12.99|0
1745912400000|2025-04-29 07:40:00|14.55|13.05|14.52|13.02|14.61|13.11|14.41|12.91|0
1745912700000|2025-04-29 07:45:00|14.51|13.01|14.39|12.89|14.52|13.02|14.37|12.87|0
1745913000000|2025-04-29 07:50:00|14.38|12.88|14.3|12.8|14.43|12.93|14.28|12.78|0
1745913300000|2025-04-29 07:55:00|14.31|12.81|14.43|12.93|14.43|12.93|14.3|12.8|0
1745913600000|2025-04-29 08:00:00|14.41|12.91|14.58|13.08|14.62|13.12|14.39|12.89|0
1745913900000|2025-04-29 08:05:00|14.56|13.06|14.68|13.18|14.72|13.22|14.54|13.04|0
1745914200000|2025-04-29 08:10:00|14.67|13.17|14.98|13.48|15.03|13.53|14.64|13.14|0
1745914500000|2025-04-29 08:15:00|14.95|13.45|14.75|13.25|15.07|13.57|14.71|13.21|0
1745914800000|2025-04-29 08:20:00|14.76|13.26|14.81|13.31|14.83|13.33|14.7|13.2|0
1745915100000|2025-04-29 08:25:00|14.8|13.3|14.7|13.2|14.82|13.32|14.66|13.16|0
1745915400000|2025-04-29 08:30:00|14.71|13.21|14.68|13.18|14.76|13.26|14.62|13.12|0
1745915700000|2025-04-29 08:35:00|14.69|13.19|14.69|13.19|14.75|13.25|14.63|13.13|0
1745916000000|2025-04-29 08:40:00|14.7|13.2|14.6|13.1|14.73|13.23|14.57|13.07|0
1745916300000|2025-04-29 08:45:00|14.61|13.11|14.39|12.89|14.62|13.12|14.39|12.89|0
1745916600000|2025-04-29 08:50:00|14.38|12.88|14.47|12.97|14.49|12.99|14.38|12.88|0
1745916900000|2025-04-29 08:55:00|14.46|12.96|14.58|13.08|14.59|13.09|14.44|12.94|0
1745917200000|2025-04-29 09:00:00|14.57|13.07|14.6|13.1|14.68|13.18|14.51|13.01|0
1745917500000|2025-04-29 09:05:00|14.59|13.09|14.6|13.1|14.64|13.14|14.53|13.03|0
1745917800000|2025-04-29 09:10:00|14.59|13.09|14.67|13.17|14.81|13.31|14.58|13.08|0
1745918100000|2025-04-29 09:15:00|14.68|13.18|14.76|13.26|14.8|13.3|14.66|13.16|0
1745918400000|2025-04-29 09:20:00|14.75|13.25|14.81|13.31|14.83|13.33|14.69|13.19|0
1745918700000|2025-04-29 09:25:00|14.82|13.32|14.8|13.3|14.89|13.39|14.76|13.26|0
1745919000000|2025-04-29 09:30:00|14.79|13.29|14.74|13.24|14.83|13.33|14.67|13.17|0
1745919300000|2025-04-29 09:35:00|14.73|13.23|14.67|13.17|14.77|13.27|14.66|13.16|0
1745919600000|2025-04-29 09:40:00|14.68|13.18|14.62|13.12|14.7|13.2|14.57|13.07|0
1745919900000|2025-04-29 09:45:00|14.59|13.09|14.62|13.12|14.69|13.19|14.56|13.06|0
1745920200000|2025-04-29 09:50:00|14.61|13.11|14.65|13.15|14.69|13.19|14.59|13.09|0
1745920500000|2025-04-29 09:55:00|14.64|13.14|14.66|13.16|14.7|13.2|14.63|13.13|0
1745920800000|2025-04-29 10:00:00|14.65|13.15|14.75|13.25|14.79|13.29|14.59|13.09|0
1745921100000|2025-04-29 10:05:00|14.77|13.27|14.73|13.23|14.78|13.28|14.69|13.19|0
1745921400000|2025-04-29 10:10:00|14.71|13.21|14.65|13.15|14.74|13.24|14.58|13.08|0
1745921700000|2025-04-29 10:15:00|14.66|13.16|14.68|13.18|14.68|13.18|14.53|13.03|0
1745922000000|2025-04-29 10:20:00|14.67|13.17|14.66|13.16|14.7|13.2|14.58|13.08|0
1745922300000|2025-04-29 10:25:00|14.65|13.15|14.5|13|14.66|13.16|14.49|12.99|0
1745922600000|2025-04-29 10:30:00|14.48|12.98|15.21|13.71|15.21|13.71|14.48|12.98|0
1745922900000|2025-04-29 10:35:00|15.2|13.7|15.09|13.59|15.21|13.71|14.93|13.43|0
1745923200000|2025-04-29 10:40:00|15.1|13.6|15.14|13.64|15.14|13.64|15|13.5|0
1745923500000|2025-04-29 10:45:00|15.15|13.65|15.8|14.3|16.02|14.52|15.1|13.6|0
1745923800000|2025-04-29 10:50:00|15.82|14.32|15.67|14.17|15.83|14.33|15.53|14.03|0
1745924100000|2025-04-29 10:55:00|15.71|14.21|15.4|13.9|15.73|14.23|15.36|13.86|0
1745924400000|2025-04-29 11:00:00|15.42|13.92|15.26|13.76|15.43|13.93|15.17|13.67|0
1745924700000|2025-04-29 11:05:00|15.3|13.8|15.3|13.8|15.35|13.85|15.18|13.68|0
1745925000000|2025-04-29 11:10:00|15.29|13.79|15.26|13.76|15.35|13.85|15.18|13.68|0
1745925300000|2025-04-29 11:15:00|15.24|13.74|15.05|13.55|15.28|13.78|15.03|13.53|0
1745925600000|2025-04-29 11:20:00|15.06|13.56|15.1|13.6|15.12|13.62|14.99|13.49|0
1745925900000|2025-04-29 11:25:00|15.11|13.61|15.16|13.66|15.24|13.74|15.09|13.59|0
1745926200000|2025-04-29 11:30:00|15.17|13.67|15.1|13.6|15.26|13.76|14.98|13.48|0
1745926500000|2025-04-29 11:35:00|15.09|13.59|15.21|13.71|15.27|13.77|15.02|13.52|0
1745926800000|2025-04-29 11:40:00|15.2|13.7|15.51|14.01|15.52|14.02|15.04|13.54|0
1745927100000|2025-04-29 11:45:00|15.52|14.02|15.37|13.87|15.59|14.09|15.3|13.8|0
1745927400000|2025-04-29 11:50:00|15.34|13.84|15.41|13.91|15.43|13.93|15.29|13.79|0
1745927700000|2025-04-29 11:55:00|15.4|13.9|15.3|13.8|15.44|13.94|15.3|13.8|0
1745928000000|2025-04-29 12:00:00|15.29|13.79|15.44|13.94|15.45|13.95|15.29|13.79|0
1745928300000|2025-04-29 12:05:00|15.45|13.95|15.29|13.79|15.45|13.95|15.1|13.6|0
1745928600000|2025-04-29 12:10:00|15.31|13.81|15.29|13.79|15.48|13.98|15.27|13.77|0
1745928900000|2025-04-29 12:15:00|15.3|13.8|15.65|14.15|15.67|14.17|15.29|13.79|0
1745929200000|2025-04-29 12:20:00|15.67|14.17|15.84|14.34|15.95|14.45|15.58|14.08|0
1745929500000|2025-04-29 12:25:00|15.83|14.33|15.68|14.18|15.92|14.42|15.65|14.15|0
1745929800000|2025-04-29 12:30:00|15.67|14.17|15.68|14.18|15.93|14.43|10.32|8.88|0
1745930100000|2025-04-29 12:35:00|15.66|14.16|15.58|14.08|15.73|14.23|15.5|14|0
1745930400000|2025-04-29 12:40:00|15.6|14.1|15.01|13.51|15.6|14.1|15|13.5|0
1745930700000|2025-04-29 12:45:00|15.02|13.52|15.27|13.77|15.66|14.16|15.01|13.51|0
1745931000000|2025-04-29 12:50:00|15.28|13.78|15.6|14.1|15.84|14.34|15.28|13.78|0
1745931300000|2025-04-29 12:55:00|15.59|14.09|16.25|14.75|16.27|14.77|15.59|14.09|0
1745931600000|2025-04-29 13:00:00|16.27|14.77|16.94|15.44|16.96|15.46|16.2|14.7|0
1745931900000|2025-04-29 13:05:00|16.93|15.43|16.83|15.33|16.96|15.46|16.48|14.98|0
1745932200000|2025-04-29 13:10:00|16.81|15.31|17.2|14.8|17.22|15.49|16.68|14.79|0
1745932500000|2025-04-29 13:15:00|17.19|14.79|17.13|14.74|17.35|14.95|17.09|14.7|0
1745932800000|2025-04-29 13:20:00|17.16|14.77|16.99|14.62|17.18|14.78|16.93|14.57|0
1745933100000|2025-04-29 13:25:00|16.95|14.58|16.87|14.51|17.02|14.64|16.79|14.45|0
1745933400000|2025-04-29 13:30:00|16.44|14.94|15.9|14.4|16.64|15.14|15.9|14.4|0
1745933700000|2025-04-29 13:35:00|15.92|14.42|16.08|14.58|16.23|14.73|15.91|14.41|0
1745934000000|2025-04-29 13:40:00|16.05|14.55|15.68|14.18|16.15|14.65|15.62|14.12|0
1745934300000|2025-04-29 13:45:00|15.69|14.19|15.39|13.89|15.69|14.19|15.18|13.68|0
1745934600000|2025-04-29 13:50:00|15.38|13.88|15.59|14.09|15.64|14.14|15.08|13.58|0
1745934900000|2025-04-29 13:55:00|15.6|14.1|15.53|14.03|15.72|14.22|15.17|13.67|0
1745935200000|2025-04-29 14:00:00|15.56|14.06|14.98|13.48|16.02|14.52|14.37|12.87|0
1745935500000|2025-04-29 14:05:00|15.03|13.53|14.68|13.18|15.08|13.58|14.37|12.87|0
1745935800000|2025-04-29 14:10:00|14.67|13.17|14.8|13.3|15.07|13.57|14.62|13.12|0
1745936100000|2025-04-29 14:15:00|14.82|13.32|15.14|13.64|15.22|13.72|14.82|13.32|0
1745936400000|2025-04-29 14:20:00|15.16|13.66|15.76|14.26|15.88|14.38|15.15|13.65|0
1745936700000|2025-04-29 14:25:00|15.78|14.28|15.89|14.39|16.16|14.66|15.76|14.26|0
1745937000000|2025-04-29 14:30:00|15.9|14.4|15.46|13.96|15.94|14.44|15.46|13.96|0
1745937300000|2025-04-29 14:35:00|15.48|13.98|15.03|13.53|15.56|14.06|14.83|13.33|0
1745937600000|2025-04-29 14:40:00|15.02|13.52|15.08|13.58|15.23|13.73|14.83|13.33|0
1745937900000|2025-04-29 14:45:00|15.09|13.59|14.93|13.43|15.19|13.69|14.82|13.32|0
1745938200000|2025-04-29 14:50:00|14.96|13.46|14.82|13.32|15.18|13.68|14.77|13.27|0
1745938500000|2025-04-29 14:55:00|14.8|13.3|14.6|13.1|14.8|13.3|14.51|13.01|0
1745938800000|2025-04-29 15:00:00|14.59|13.09|14.78|13.28|14.92|13.42|14.48|12.98|0
1745939100000|2025-04-29 15:05:00|14.8|13.3|14.7|13.2|14.92|13.42|14.58|13.08|0
1745939400000|2025-04-29 15:10:00|14.65|13.15|14.9|13.4|14.98|13.48|14.65|13.15|0
1745939700000|2025-04-29 15:15:00|14.89|13.39|15.12|13.62|15.19|13.69|14.77|13.27|0
1745940000000|2025-04-29 15:20:00|15.11|13.61|14.91|13.41|15.23|13.73|14.77|13.27|0
1745940300000|2025-04-29 15:25:00|14.9|13.4|14.51|13.01|14.96|13.46|14.41|12.91|0
1745940600000|2025-04-29 15:30:00|14.52|13.02|14.81|13.31|14.93|13.43|14.48|12.98|0
1745940900000|2025-04-29 15:35:00|14.79|13.29|14.52|13.02|14.99|13.49|14.46|12.96|0
1745941200000|2025-04-29 15:40:00|14.54|13.04|14.24|12.74|14.66|13.16|14.23|12.73|0
1745941500000|2025-04-29 15:45:00|14.23|12.73|14.33|12.83|14.48|12.98|14.23|12.73|0
1745941800000|2025-04-29 15:50:00|14.32|12.82|14.29|12.79|14.54|13.04|14.19|12.69|0
1745942100000|2025-04-29 15:55:00|14.3|12.8|14.54|13.04|14.63|13.13|14.29|12.79|0
1745942400000|2025-04-29 16:00:00|14.57|13.07|14.07|12.57|14.58|13.08|13.99|12.49|0
1745942700000|2025-04-29 16:05:00|14.06|12.56|13.78|12.28|14.09|12.59|13.7|12.2|0
1745943000000|2025-04-29 16:10:00|13.79|12.29|13.8|12.3|13.86|12.36|13.72|12.22|0
1745943300000|2025-04-29 16:15:00|13.79|12.29|13.96|12.46|14.03|12.53|13.74|12.24|0
1745943600000|2025-04-29 16:20:00|13.97|12.47|13.9|12.4|14.03|12.53|13.85|12.35|0
1745943900000|2025-04-29 16:25:00|13.89|12.39|13.77|12.27|14.02|12.52|13.75|12.25|0
1745944200000|2025-04-29 16:30:00|13.78|12.28|13.74|12.24|14.03|12.53|13.66|12.16|0
1745944500000|2025-04-29 16:35:00|13.75|12.25|14.01|12.51|14.12|12.62|13.65|12.15|0
1745944800000|2025-04-29 16:40:00|14.02|12.52|13.75|12.25|14.02|12.52|13.68|12.18|0
1745945100000|2025-04-29 16:45:00|13.76|12.26|14.44|12.94|14.59|13.09|13.75|12.25|0
1745945400000|2025-04-29 16:50:00|14.43|12.93|14.23|12.73|14.54|13.04|14.18|12.68|0
1745945700000|2025-04-29 16:55:00|14.21|12.71|14.43|12.93|14.77|13.27|14.21|12.71|0
1745946000000|2025-04-29 17:00:00|14.44|12.94|14.2|12.7|14.59|13.09|14.2|12.7|0
1745946300000|2025-04-29 17:05:00|14.21|12.71|14.26|12.76|14.38|12.88|14.12|12.62|0
1745946600000|2025-04-29 17:10:00|14.25|12.75|14.08|12.58|14.44|12.94|14.07|12.57|0
1745946900000|2025-04-29 17:15:00|14.07|12.57|13.61|12.11|14.09|12.59|13.53|12.03|0
1745947200000|2025-04-29 17:20:00|13.62|12.12|13.51|12.01|13.7|12.2|13.48|11.98|0
1745947500000|2025-04-29 17:25:00|13.52|12.02|13.62|12.12|13.77|12.27|13.46|11.96|0
1745947800000|2025-04-29 17:30:00|13.61|12.11|13.62|12.12|13.69|12.19|13.52|12.02|0
1745948100000|2025-04-29 17:35:00|13.64|12.14|13.39|11.89|13.69|12.19|13.39|11.89|0
1745948400000|2025-04-29 17:40:00|13.38|11.88|13.17|11.67|13.41|11.91|13.14|11.64|0
1745948700000|2025-04-29 17:45:00|13.18|11.68|13.02|11.52|13.28|11.78|12.87|11.37|0
1745949000000|2025-04-29 17:50:00|13.03|11.53|12.93|11.43|13.18|11.68|12.9|11.4|0
1745949300000|2025-04-29 17:55:00|12.94|11.44|12.9|11.4|12.96|11.46|12.72|11.22|0
1745949600000|2025-04-29 18:00:00|12.89|11.39|12.79|11.29|12.94|11.44|12.74|11.24|0
1745949900000|2025-04-29 18:05:00|12.78|11.28|12.96|11.46|13.16|11.66|12.73|11.23|0
1745950200000|2025-04-29 18:10:00|12.97|11.47|13.09|11.59|13.17|11.67|12.97|11.47|0
1745950500000|2025-04-29 18:15:00|13.08|11.58|13.1|11.6|13.1|11.6|12.89|11.39|0
1745950800000|2025-04-29 18:20:00|13.09|11.59|13.17|11.67|13.38|11.88|13.03|11.53|0
1745951100000|2025-04-29 18:25:00|13.16|11.66|12.93|11.43|13.24|11.74|12.91|11.41|0
1745951400000|2025-04-29 18:30:00|12.94|11.44|13.16|11.66|13.22|11.72|12.92|11.42|0
1745951700000|2025-04-29 18:35:00|13.15|11.65|13.02|11.52|13.2|11.7|13|11.5|0
1745952000000|2025-04-29 18:40:00|13.03|11.53|13.11|11.61|13.21|11.71|13|11.5|0
1745952300000|2025-04-29 18:45:00|13.1|11.6|13.27|11.77|13.31|11.81|13.1|11.6|0
1745952600000|2025-04-29 18:50:00|13.26|11.76|13.21|11.71|13.44|11.94|13.15|11.65|0
1745952900000|2025-04-29 18:55:00|13.2|11.7|13.31|11.81|13.4|11.9|13.11|11.61|0
1745953200000|2025-04-29 19:00:00|13.34|11.84|13.16|11.66|13.35|11.85|13.06|11.56|0
1745953500000|2025-04-29 19:05:00|13.17|11.67|13.14|11.64|13.28|11.78|12.9|11.4|0
1745953800000|2025-04-29 19:10:00|13.11|11.61|13.14|11.64|13.25|11.75|13.04|11.54|0
1745954100000|2025-04-29 19:15:00|13.17|11.67|13.32|11.82|13.42|11.92|13.08|11.58|0
1745954400000|2025-04-29 19:20:00|13.31|11.81|13.23|11.73|13.41|11.91|13.18|11.68|0
1745954700000|2025-04-29 19:25:00|13.24|11.74|13.3|11.8|13.44|11.94|13.19|11.69|0
1745955000000|2025-04-29 19:30:00|13.28|11.78|13.25|11.75|13.35|11.85|13.19|11.69|0
1745955300000|2025-04-29 19:35:00|13.27|11.77|13.46|11.96|13.56|12.06|13.23|11.73|0
1745955600000|2025-04-29 19:40:00|13.45|11.95|13.69|12.19|13.75|12.25|13.45|11.95|0
1745955900000|2025-04-29 19:45:00|13.71|12.21|13.39|11.89|13.78|12.28|13.36|11.86|0
1745956200000|2025-04-29 19:50:00|13.3|11.8|13.3|11.8|13.42|11.92|13.1|11.6|0
1745956500000|2025-04-29 19:55:00|13.29|11.79|13.5|12|13.58|12.08|13.24|11.74|0
1745956800000|2025-04-29 20:00:00|13.44|11.94|13.22|11.72|13.44|11.94|13.16|11.66|0
1745957100000|2025-04-29 20:05:00|13.24|11.74|13.32|11.82|13.44|11.94|13.21|11.71|0
1745957400000|2025-04-29 20:10:00|13.34|11.84|13.4|11.9|13.6|12.1|13.32|11.82|0
1745957700000|2025-04-29 20:15:00|13.39|11.89|13.38|11.88|13.47|11.97|13.33|11.83|0
1745958000000|2025-04-29 20:20:00|13.37|11.87|13.27|11.77|13.39|11.89|13.24|11.74|0
1745958300000|2025-04-29 20:25:00|13.28|11.78|13.42|11.92|13.44|11.94|13.24|11.74|0
1745958600000|2025-04-29 20:30:00|13.43|11.93|13.61|12.11|13.79|12.29|13.42|11.92|0
1745958900000|2025-04-29 20:35:00|13.6|12.1|13.53|12.03|13.64|12.14|13.47|11.97|0
1745959200000|2025-04-29 20:40:00|13.52|12.02|13.63|12.13|13.68|12.18|13.48|11.98|0
1745959500000|2025-04-29 20:45:00|13.62|12.12|13.64|12.14|13.66|12.16|13.51|12.01|0
1745959800000|2025-04-29 20:50:00|13.65|12.15|13.51|12.01|13.65|12.15|13.51|12.01|0
1745960100000|2025-04-29 20:55:00|13.72|11.8|13.71|11.8|13.72|11.81|13.57|11.68|0
1745960400000|2025-04-29 21:00:00|13.7|11.79|13.75|11.83|13.76|11.84|13.7|11.79|0
1745960700000|2025-04-29 21:05:00|13.73|11.82|13.74|11.82|13.75|11.83|13.71|11.8|0
1745961000000|2025-04-29 21:10:00|13.75|11.83|13.75|11.83|13.78|11.86|13.73|11.82|0
1745961300000|2025-04-29 21:15:00|13.74|11.84|13.76|11.84|13.79|11.86|13.74|11.83|0
1745961600000|2025-04-29 21:20:00|13.77|11.85|13.75|11.83|13.78|11.86|13.75|11.83|0
1745961900000|2025-04-29 21:25:00|13.74|11.82|13.73|11.81|13.74|11.82|13.73|11.81|0
1745962200000|2025-04-29 21:30:00|13.72|11.82|13.75|11.83|13.76|11.84|13.72|11.82|0
1745962500000|2025-04-29 21:35:00|13.76|11.84|13.79|11.87|13.79|11.87|13.76|11.84|0
1745962800000|2025-04-29 21:40:00|13.8|11.86|13.8|11.87|13.82|11.89|13.79|11.86|0
1745963100000|2025-04-29 21:45:00|13.79|11.86|13.78|11.86|13.8|11.88|13.76|11.84|0
1745963400000|2025-04-29 21:50:00|13.79|11.87|13.78|11.86|13.83|11.9|13.76|11.84|0
1745963700000|2025-04-29 21:55:00|13.79|11.87|13.76|11.84|13.79|11.87|13.76|11.84|0
1745964000000|2025-04-29 22:00:00|13.78|11.86|13.96|12.01|13.96|12.01|13.74|11.82|0
1745964300000|2025-04-29 22:05:00|13.95|12|13.89|11.96|13.97|12.02|13.89|11.96|0
1745964600000|2025-04-29 22:10:00|13.9|11.97|13.76|11.84|13.95|12|13.74|11.82|0
1745964900000|2025-04-29 22:15:00|13.75|11.83|13.8|11.87|13.8|11.87|13.68|11.77|0
1745965200000|2025-04-29 22:20:00|13.83|11.9|13.91|11.97|13.93|11.99|13.77|11.85|0
1745965500000|2025-04-29 22:25:00|13.93|11.98|13.96|12.02|14.06|12.1|13.9|11.96|0
1745965800000|2025-04-29 22:30:00|13.97|12.04|13.95|12|14.04|12.08|13.93|11.98|0
1745966100000|2025-04-29 22:35:00|13.97|12.02|14.03|12.07|14.03|12.08|13.95|12.01|0
1745966400000|2025-04-29 22:40:00|14.04|12.08|13.98|12.03|14.07|12.1|13.96|12.01|0
1745966700000|2025-04-29 22:45:00|13.99|12.04|13.97|12.02|14|12.04|13.93|11.99|0
1745967000000|2025-04-29 22:50:00|13.98|12.03|13.99|12.03|13.99|12.04|13.95|12.01|0
1745967300000|2025-04-29 22:55:00|13.98|12.02|14.12|12.15|14.14|12.17|13.97|12.02|0
1745967600000|2025-04-29 23:00:00|14.15|12.17|14.16|12.19|14.21|12.22|14.11|12.14|0
1745967900000|2025-04-29 23:05:00|14.17|12.18|14.22|12.23|14.33|12.33|14.17|12.18|0
1745968200000|2025-04-29 23:10:00|14.21|12.24|14.26|12.27|14.27|12.28|14.14|12.17|0
1745968500000|2025-04-29 23:15:00|14.27|12.28|14.2|12.22|14.27|12.28|14.2|12.22|0
1745968800000|2025-04-29 23:20:00|14.17|12.2|14.14|12.16|14.17|12.2|14.05|12.09|0
1745969100000|2025-04-29 23:25:00|14.16|12.17|14.19|12.21|14.22|12.24|14.15|12.17|0
1745969400000|2025-04-29 23:30:00|14.2|12.22|14.13|12.16|14.21|12.23|14.1|12.13|0
1745969700000|2025-04-29 23:35:00|14.14|12.17|14.1|12.13|14.15|12.18|14.07|12.11|0
1745970000000|2025-04-29 23:40:00|14.08|12.12|14.08|12.12|14.09|12.13|14.05|12.09|0
1745970300000|2025-04-29 23:45:00|14.09|12.13|14.11|12.14|14.16|12.18|14.06|12.1|0
1745970600000|2025-04-29 23:50:00|14.12|12.15|14.13|12.16|14.17|12.19|14.1|12.13|0
1745970900000|2025-04-29 23:55:00|14.12|12.15|14.14|12.17|14.2|12.22|14.12|12.15|0
1745971200000|2025-04-30 00:00:00|14.17|12.19|14.27|12.28|14.31|12.32|14.14|12.16|0
1745971500000|2025-04-30 00:05:00|14.29|12.29|13.98|12.03|14.29|12.3|13.95|12|0
1745971800000|2025-04-30 00:10:00|13.96|12.01|14.06|12.09|14.07|12.11|13.94|12|0
1745972100000|2025-04-30 00:15:00|14.04|12.08|14.33|12.83|14.4|12.9|13.81|12.08|0
1745972400000|2025-04-30 00:20:00|14.34|12.84|14.31|12.81|14.34|12.84|14.17|12.67|0
1745972700000|2025-04-30 00:25:00|14.29|12.79|14.25|12.75|14.4|12.9|14.23|12.73|0
1745973000000|2025-04-30 00:30:00|14.38|12.88|14.26|12.76|14.48|12.98|14.22|12.72|0
1745973300000|2025-04-30 00:35:00|14.27|12.77|14.29|12.79|14.33|12.83|14.16|12.66|0
1745973600000|2025-04-30 00:40:00|14.27|12.77|14.34|12.84|14.4|12.9|14.27|12.77|0
1745973900000|2025-04-30 00:45:00|14.35|12.85|14.68|13.18|14.69|13.19|14.32|12.82|0
1745974200000|2025-04-30 00:50:00|14.67|13.17|14.75|13.25|14.76|13.26|14.64|13.14|0
1745974500000|2025-04-30 00:55:00|14.76|13.26|14.66|13.16|14.82|13.32|14.65|13.15|0
1745974800000|2025-04-30 01:00:00|14.67|13.17|14.71|13.21|14.72|13.22|14.62|13.12|0
1745975100000|2025-04-30 01:05:00|14.72|13.22|14.62|13.12|14.73|13.23|14.61|13.11|0
1745975400000|2025-04-30 01:10:00|14.61|13.11|14.66|13.16|14.68|13.18|14.6|13.1|0
1745975700000|2025-04-30 01:15:00|14.65|13.15|14.62|13.12|14.66|13.16|14.55|13.05|0
1745976000000|2025-04-30 01:20:00|14.61|13.11|14.66|13.16|14.69|13.19|14.6|13.1|0
1745976300000|2025-04-30 01:25:00|14.67|13.17|14.58|13.08|14.69|13.19|14.58|13.08|0
1745976600000|2025-04-30 01:30:00|14.59|13.09|14.61|13.11|14.73|13.23|14.55|13.05|0
1745976900000|2025-04-30 01:35:00|14.63|13.13|14.62|13.12|14.67|13.17|14.53|13.03|0
1745977200000|2025-04-30 01:40:00|14.61|13.11|14.75|13.25|14.84|13.34|14.61|13.11|0
1745977500000|2025-04-30 01:45:00|14.76|13.26|14.94|13.44|14.98|13.48|14.76|13.26|0
1745977800000|2025-04-30 01:50:00|14.95|13.45|14.85|13.35|14.98|13.48|14.82|13.32|0
1745978100000|2025-04-30 01:55:00|14.83|13.33|14.81|13.31|14.88|13.38|14.75|13.25|0
1745978400000|2025-04-30 02:00:00|14.82|13.32|14.95|13.45|15|13.5|14.73|13.23|0
1745978700000|2025-04-30 02:05:00|14.96|13.46|14.85|13.35|14.97|13.47|14.83|13.33|0
1745979000000|2025-04-30 02:10:00|14.84|13.34|14.85|13.35|14.89|13.39|14.79|13.29|0
1745979300000|2025-04-30 02:15:00|14.86|13.36|14.87|13.37|14.89|13.39|14.81|13.31|0
1745979600000|2025-04-30 02:20:00|14.89|13.39|14.88|13.38|14.92|13.42|14.84|13.34|0
1745979900000|2025-04-30 02:25:00|14.87|13.37|15|13.5|15.03|13.53|14.85|13.35|0
1745980200000|2025-04-30 02:30:00|14.98|13.48|14.91|13.41|15.06|13.56|14.88|13.38|0
1745980500000|2025-04-30 02:35:00|14.9|13.4|14.87|13.37|14.97|13.47|14.86|13.36|0
1745980800000|2025-04-30 02:40:00|14.86|13.36|14.86|13.36|14.92|13.42|14.82|13.32|0
1745981100000|2025-04-30 02:45:00|14.85|13.35|14.85|13.35|14.9|13.4|14.83|13.33|0
1745981400000|2025-04-30 02:50:00|14.84|13.34|14.92|13.42|14.94|13.44|14.84|13.34|0
1745981700000|2025-04-30 02:55:00|14.93|13.43|14.97|13.47|15|13.5|14.9|13.4|0
1745982000000|2025-04-30 03:00:00|14.98|13.48|15.07|13.57|15.13|13.63|14.97|13.47|0
1745982300000|2025-04-30 03:05:00|15.13|13.63|15.31|13.81|15.33|13.83|15.06|13.56|0
1745982600000|2025-04-30 03:10:00|15.32|13.82|15.16|13.66|15.32|13.82|15.1|13.6|0
1745982900000|2025-04-30 03:15:00|15.15|13.65|15.1|13.6|15.23|13.73|15.05|13.55|0
1745983200000|2025-04-30 03:20:00|15.11|13.61|15.04|13.54|15.11|13.61|15.03|13.53|0
1745983500000|2025-04-30 03:25:00|15.05|13.55|15.02|13.52|15.05|13.55|14.93|13.43|0
1745983800000|2025-04-30 03:30:00|15.01|13.51|15.01|13.51|15.03|13.53|14.94|13.44|0
1745984100000|2025-04-30 03:35:00|15|13.5|14.87|13.37|15.02|13.52|14.85|13.35|0
1745984400000|2025-04-30 03:40:00|14.88|13.38|14.85|13.35|14.89|13.39|14.82|13.32|0
1745984700000|2025-04-30 03:45:00|14.91|13.41|14.75|13.25|14.92|13.42|14.74|13.24|0
1745985000000|2025-04-30 03:50:00|14.76|13.26|14.8|13.3|14.87|13.37|14.73|13.23|0
1745985300000|2025-04-30 03:55:00|14.79|13.29|14.82|13.32|14.82|13.32|14.78|13.28|0
1745985600000|2025-04-30 04:00:00|14.84|13.34|14.81|13.31|15.12|13.62|14.75|13.25|0
1745985900000|2025-04-30 04:05:00|14.82|13.32|14.81|13.31|14.89|13.39|14.8|13.3|0
1745986200000|2025-04-30 04:10:00|14.82|13.32|14.83|13.33|14.83|13.33|14.8|13.3|0
1745986500000|2025-04-30 04:15:00|14.82|13.32|14.57|13.07|14.88|13.38|14.55|13.05|0
1745986800000|2025-04-30 04:20:00|14.58|13.08|14.66|13.16|14.69|13.19|14.58|13.08|0
1745987100000|2025-04-30 04:25:00|14.67|13.17|14.68|13.18|14.68|13.18|14.63|13.13|0
1745987400000|2025-04-30 04:30:00|14.69|13.19|14.67|13.17|14.75|13.25|14.63|13.13|0
1745987700000|2025-04-30 04:35:00|14.65|13.15|14.76|13.26|14.8|13.3|14.63|13.13|0
1745988000000|2025-04-30 04:40:00|14.77|13.27|14.65|13.15|14.78|13.28|14.64|13.14|0
1745988300000|2025-04-30 04:45:00|14.66|13.16|14.75|13.25|14.78|13.28|14.64|13.14|0
1745988600000|2025-04-30 04:50:00|14.73|13.23|14.71|13.21|14.74|13.24|14.66|13.16|0
1745988900000|2025-04-30 04:55:00|14.7|13.2|14.71|13.21|14.78|13.28|14.69|13.19|0
1745989200000|2025-04-30 05:00:00|14.7|13.2|14.58|13.08|14.76|13.26|14.58|13.08|0
1745989500000|2025-04-30 05:05:00|14.59|13.09|14.61|13.11|14.72|13.22|14.58|13.08|0
1745989800000|2025-04-30 05:10:00|14.6|13.1|14.73|13.23|14.75|13.25|14.59|13.09|0
1745990100000|2025-04-30 05:15:00|14.75|13.25|14.79|13.29|14.81|13.31|14.69|13.19|0
1745990400000|2025-04-30 05:20:00|14.77|13.27|14.81|13.31|14.84|13.34|14.77|13.27|0
1745990700000|2025-04-30 05:25:00|14.83|13.33|14.8|13.3|14.88|13.38|14.79|13.29|0
1745991000000|2025-04-30 05:30:00|14.77|13.27|14.57|13.07|14.86|13.36|14.57|13.07|0
1745991300000|2025-04-30 05:35:00|14.55|13.05|14.6|13.1|14.66|13.16|14.55|13.05|0
1745991600000|2025-04-30 05:40:00|14.57|13.07|14.58|13.08|14.64|13.14|14.53|13.03|0
1745991900000|2025-04-30 05:45:00|14.59|13.09|14.6|13.1|14.71|13.21|14.58|13.08|0
1745992200000|2025-04-30 05:50:00|14.59|13.09|14.62|13.12|14.63|13.13|14.58|13.08|0
1745992500000|2025-04-30 05:55:00|14.61|13.11|14.48|12.98|14.62|13.12|14.47|12.97|0
1745992800000|2025-04-30 06:00:00|14.58|13.08|14.41|12.91|14.58|13.08|14.4|12.9|0
1745993100000|2025-04-30 06:05:00|14.42|12.92|14.31|12.81|14.47|12.97|14.28|12.78|0
1745993400000|2025-04-30 06:10:00|14.32|12.82|14.22|12.72|14.32|12.82|14.11|12.61|0
1745993700000|2025-04-30 06:15:00|14.21|12.71|14.23|12.73|14.25|12.75|14.19|12.69|0
1745994000000|2025-04-30 06:20:00|14.24|12.74|14.24|12.74|14.24|12.74|14.18|12.68|0
1745994300000|2025-04-30 06:25:00|14.22|12.72|14.15|12.65|14.24|12.74|14.11|12.61|0
1745994600000|2025-04-30 06:30:00|14.16|12.66|14.12|12.62|14.22|12.72|13.99|12.49|0
1745994900000|2025-04-30 06:35:00|14.13|12.63|14.18|12.68|14.21|12.71|14.11|12.61|0
1745995200000|2025-04-30 06:40:00|14.17|12.67|14.25|12.75|14.28|12.78|14.13|12.63|0
1745995500000|2025-04-30 06:45:00|14.23|12.73|14.31|12.81|14.33|12.83|14.2|12.7|0
1745995800000|2025-04-30 06:50:00|14.3|12.8|14.13|12.63|14.31|12.81|14.09|12.59|0
1745996100000|2025-04-30 06:55:00|14.14|12.64|14.02|12.52|14.14|12.64|13.99|12.49|0
1745996400000|2025-04-30 07:00:00|13.98|12.48|13.92|12.42|14.05|12.55|13.89|12.39|0
1745996700000|2025-04-30 07:05:00|13.93|12.43|13.94|12.44|13.99|12.49|13.88|12.38|0
1745997000000|2025-04-30 07:10:00|13.93|12.43|13.73|12.23|13.97|12.47|13.71|12.21|0
1745997300000|2025-04-30 07:15:00|13.74|12.24|13.78|12.28|13.81|12.31|13.69|12.19|0
1745997600000|2025-04-30 07:20:00|13.77|12.27|13.79|12.29|13.85|12.35|13.69|12.19|0
1745997900000|2025-04-30 07:25:00|13.8|12.3|13.71|12.21|13.81|12.31|13.69|12.19|0
1745998200000|2025-04-30 07:30:00|13.73|12.23|13.77|12.27|13.86|12.36|13.68|12.18|0
1745998500000|2025-04-30 07:35:00|13.79|12.29|13.87|12.37|13.92|12.42|13.79|12.29|0
1745998800000|2025-04-30 07:40:00|13.88|12.38|13.88|12.38|13.94|12.44|13.84|12.34|0
1745999100000|2025-04-30 07:45:00|13.89|12.39|13.88|12.38|13.96|12.46|13.84|12.34|0
1745999400000|2025-04-30 07:50:00|13.89|12.39|13.88|12.38|13.91|12.41|13.8|12.3|0
1745999700000|2025-04-30 07:55:00|13.85|12.35|13.78|12.28|13.87|12.37|13.74|12.24|0
1746000000000|2025-04-30 08:00:00|13.8|12.3|13.91|12.41|13.97|12.47|13.73|12.23|0
1746000300000|2025-04-30 08:05:00|13.89|12.39|13.76|12.26|13.94|12.44|13.71|12.21|0
1746000600000|2025-04-30 08:10:00|13.77|12.27|13.73|12.23|13.78|12.28|13.65|12.15|0
1746000900000|2025-04-30 08:15:00|13.71|12.21|13.53|12.03|13.74|12.24|13.35|11.85|0
1746001200000|2025-04-30 08:20:00|13.52|12.02|13.69|12.19|13.7|12.2|13.52|12.02|0
1746001500000|2025-04-30 08:25:00|13.68|12.18|13.85|12.35|13.85|12.35|13.67|12.17|0
1746001800000|2025-04-30 08:30:00|13.84|12.34|13.91|12.41|13.96|12.46|13.83|12.33|0
1746002100000|2025-04-30 08:35:00|13.9|12.4|13.99|12.49|14.05|12.55|13.9|12.4|0
1746002400000|2025-04-30 08:40:00|14.01|12.51|13.87|12.37|14.03|12.53|13.84|12.34|0
1746002700000|2025-04-30 08:45:00|13.88|12.38|13.88|12.38|13.9|12.4|13.8|12.3|0
1746003000000|2025-04-30 08:50:00|13.86|12.36|13.78|12.28|13.88|12.38|13.75|12.25|0
1746003300000|2025-04-30 08:55:00|13.77|12.27|14.02|12.52|14.02|12.52|13.77|12.27|0
1746003600000|2025-04-30 09:00:00|14.01|12.51|13.92|12.42|14.02|12.52|13.86|12.36|0
1746003900000|2025-04-30 09:05:00|13.91|12.41|13.87|12.37|13.93|12.43|13.85|12.35|0
1746004200000|2025-04-30 09:10:00|13.86|12.36|13.82|12.32|13.91|12.41|13.77|12.27|0
1746004500000|2025-04-30 09:15:00|13.83|12.33|13.81|12.41|13.93|12.5|13.8|12.32|0
1746004800000|2025-04-30 09:20:00|13.82|12.42|13.84|12.44|13.88|12.48|13.8|12.4|0
1746005100000|2025-04-30 09:25:00|13.83|12.43|13.69|12.29|13.84|12.44|13.69|12.29|0
1746005400000|2025-04-30 09:30:00|13.68|12.28|13.66|12.26|13.74|12.34|13.64|12.24|0
1746005700000|2025-04-30 09:35:00|13.65|12.25|13.74|12.34|13.74|12.34|13.65|12.25|0
1746006000000|2025-04-30 09:40:00|13.72|12.32|13.74|12.34|13.74|12.34|13.66|12.26|0
1746006300000|2025-04-30 09:45:00|13.72|12.32|13.81|12.41|13.83|12.43|13.7|12.3|0
1746006600000|2025-04-30 09:50:00|13.8|12.4|13.82|12.42|13.85|12.45|13.79|12.39|0
1746006900000|2025-04-30 09:55:00|13.8|12.4|13.88|12.48|13.9|12.5|13.8|12.4|0
1746007200000|2025-04-30 10:00:00|13.87|12.47|13.92|12.52|13.93|12.53|13.87|12.47|0
1746007500000|2025-04-30 10:05:00|13.91|12.51|13.93|12.53|13.96|12.56|13.9|12.5|0
1746007800000|2025-04-30 10:10:00|13.92|12.52|13.93|12.53|13.95|12.55|13.9|12.5|0
1746008100000|2025-04-30 10:15:00|13.92|12.52|13.97|12.57|13.99|12.59|13.89|12.49|0
1746008400000|2025-04-30 10:20:00|13.98|12.58|14.02|12.62|14.09|12.69|13.93|12.53|0
1746008700000|2025-04-30 10:25:00|14.01|12.61|14.01|12.61|14.03|12.63|13.99|12.59|0
1746009000000|2025-04-30 10:30:00|14|12.6|14.24|12.84|14.44|13.04|14|12.6|0
1746009300000|2025-04-30 10:35:00|14.23|12.83|14.39|12.99|14.39|12.99|14.15|12.75|0
1746009600000|2025-04-30 10:40:00|14.38|12.98|14.29|12.89|14.39|12.99|14.2|12.8|0
1746009900000|2025-04-30 10:45:00|14.28|12.88|14.26|12.86|14.33|12.93|14.24|12.84|0
1746010200000|2025-04-30 10:50:00|14.25|12.85|14.23|12.83|14.33|12.93|14.15|12.75|0
1746010500000|2025-04-30 10:55:00|14.22|12.82|14.21|12.81|14.37|12.97|14.18|12.78|0
1746010800000|2025-04-30 11:00:00|14.17|12.77|13.97|12.57|14.2|12.8|13.94|12.54|0
1746011100000|2025-04-30 11:05:00|13.98|12.58|13.96|12.56|14.03|12.63|13.93|12.53|0
1746011400000|2025-04-30 11:10:00|13.95|12.55|14.02|12.62|14.06|12.66|13.87|12.47|0
1746011700000|2025-04-30 11:15:00|14|12.6|14.08|12.68|14.08|12.68|13.85|12.45|0
1746012000000|2025-04-30 11:20:00|14.07|12.67|14.3|12.9|14.3|12.9|14.07|12.67|0
1746012300000|2025-04-30 11:25:00|14.29|12.89|14.31|12.91|14.4|13|14.26|12.86|0
1746012600000|2025-04-30 11:30:00|14.29|12.89|14.37|12.97|14.45|13.05|14.29|12.89|0
1746012900000|2025-04-30 11:35:00|14.36|12.96|14.27|12.87|14.41|13.01|14.22|12.82|0
1746013200000|2025-04-30 11:40:00|14.25|12.85|14.26|12.86|14.31|12.91|14.22|12.82|0
1746013500000|2025-04-30 11:45:00|14.27|12.87|14.35|12.95|14.44|13.04|14.26|12.86|0
1746013800000|2025-04-30 11:50:00|14.33|12.93|14.43|13.03|14.47|13.07|14.3|12.9|0
1746014100000|2025-04-30 11:55:00|14.42|13.02|14.36|12.96|14.44|13.04|14.29|12.89|0
1746014400000|2025-04-30 12:00:00|14.37|12.97|14.29|12.89|14.41|13.01|14.22|12.82|0
1746014700000|2025-04-30 12:05:00|14.31|12.91|14.54|13.14|14.55|13.15|14.31|12.91|0
1746015000000|2025-04-30 12:10:00|14.52|13.12|14.53|13.13|14.62|13.22|14.48|13.08|0
1746015300000|2025-04-30 12:15:00|14.62|13.22|14.93|13.53|15.01|13.61|14.06|12.66|0
1746015600000|2025-04-30 12:20:00|14.95|13.55|15.35|13.95|15.55|14.15|14.95|13.55|0
1746015900000|2025-04-30 12:25:00|15.36|13.96|15.14|13.74|15.45|14.05|15.09|13.69|0
1746016200000|2025-04-30 12:30:00|14.92|13.52|15.77|14.37|16.23|14.83|14.42|13.02|0
1746016500000|2025-04-30 12:35:00|15.76|14.36|16.51|15.11|16.54|15.14|15.62|14.22|0
1746016800000|2025-04-30 12:40:00|16.52|15.12|17.03|15.63|17.22|15.82|16.45|15.05|0
1746017100000|2025-04-30 12:45:00|17.05|15.65|17.45|16.05|17.74|16.34|17.05|15.65|0
1746017400000|2025-04-30 12:50:00|17.46|16.06|17.27|15.87|17.63|16.23|17.2|15.8|0
1746017700000|2025-04-30 12:55:00|17.28|15.88|17.02|15.62|17.31|15.91|16.93|15.53|0
1746018000000|2025-04-30 13:00:00|17.04|15.64|17.24|15.84|17.46|16.06|17.04|15.64|0
1746018300000|2025-04-30 13:05:00|17.25|15.85|17.73|16.33|17.76|16.36|17.22|15.82|0
1746018600000|2025-04-30 13:10:00|17.72|16.32|18.33|15.93|18.33|16.61|17.52|15.8|0
1746018900000|2025-04-30 13:15:00|18.36|15.96|18.12|15.72|18.46|16.06|18.04|15.64|0
1746019200000|2025-04-30 13:20:00|18.13|15.73|17.85|15.45|18.14|15.74|17.81|15.41|0
1746019500000|2025-04-30 13:25:00|17.86|15.46|17.57|15.17|17.94|15.54|17.56|15.16|0
1746019800000|2025-04-30 13:30:00|17.07|15.67|17.67|16.27|18.33|16.93|17.07|15.67|0
1746020100000|2025-04-30 13:35:00|17.66|16.26|19.52|18.12|19.63|18.23|17.55|16.15|0
1746020400000|2025-04-30 13:40:00|19.6|18.2|20.67|19.27|21.33|19.93|19.49|18.09|0
1746020700000|2025-04-30 13:45:00|20.75|19.35|19.59|18.19|20.9|19.5|19.53|18.13|0
1746021000000|2025-04-30 13:50:00|19.61|18.21|20.75|19.35|20.84|19.44|19.57|18.17|0
1746021300000|2025-04-30 13:55:00|20.74|19.34|21.69|20.29|21.87|20.47|20.54|19.14|0
1746021600000|2025-04-30 14:00:00|21.72|20.32|20.67|19.27|21.83|20.43|20.18|18.78|0
1746021900000|2025-04-30 14:05:00|20.69|19.29|19.95|18.55|20.96|19.56|19.87|18.47|0
1746022200000|2025-04-30 14:10:00|19.96|18.56|18.73|17.33|20.08|18.68|18.67|17.27|0
1746022500000|2025-04-30 14:15:00|18.68|17.28|18.56|17.16|19.01|17.61|18.5|17.1|0
1746022800000|2025-04-30 14:20:00|18.53|17.13|18.03|16.63|18.77|17.37|18.03|16.63|0
1746023100000|2025-04-30 14:25:00|18.1|16.7|17.72|16.32|18.25|16.85|17.72|16.32|0
1746023400000|2025-04-30 14:30:00|17.75|16.35|17.7|16.3|17.95|16.55|17.33|15.93|0
1746023700000|2025-04-30 14:35:00|17.76|16.36|18.1|16.7|18.38|16.98|17.76|16.36|0
1746024000000|2025-04-30 14:40:00|18.08|16.68|17.79|16.39|18.76|17.36|17.7|16.3|0
1746024300000|2025-04-30 14:45:00|17.82|16.42|17.88|16.48|18.22|16.82|17.67|16.27|0
1746024600000|2025-04-30 14:50:00|17.8|16.4|17.59|16.19|18.37|16.97|17.24|15.84|0
1746024900000|2025-04-30 14:55:00|17.58|16.18|17.45|16.05|17.93|16.53|17.22|15.82|0
1746025200000|2025-04-30 15:00:00|17.42|16.02|16.92|15.52|17.5|16.1|16.75|15.35|0
1746025500000|2025-04-30 15:05:00|16.95|15.55|16.56|15.16|17.09|15.69|16.46|15.06|0
1746025800000|2025-04-30 15:10:00|16.59|15.19|16.46|15.06|16.71|15.31|16.26|14.86|0
1746026100000|2025-04-30 15:15:00|16.47|15.07|16.31|14.91|16.56|15.16|16.18|14.78|0
1746026400000|2025-04-30 15:20:00|16.3|14.9|16.19|14.79|16.33|14.93|15.69|14.29|0
1746026700000|2025-04-30 15:25:00|16.22|14.82|16.11|14.71|16.52|15.12|15.89|14.49|0
1746027000000|2025-04-30 15:30:00|16.1|14.7|15.87|14.47|16.23|14.83|15.77|14.37|0
1746027300000|2025-04-30 15:35:00|15.86|14.46|15.97|14.57|16.17|14.77|15.69|14.29|0
1746027600000|2025-04-30 15:40:00|15.95|14.55|15.66|14.26|16.15|14.75|15.65|14.25|0
1746027900000|2025-04-30 15:45:00|15.64|14.24|15.8|14.4|15.97|14.57|15.64|14.24|0
1746028200000|2025-04-30 15:50:00|15.79|14.39|15.86|14.46|16.21|14.81|15.72|14.32|0
1746028500000|2025-04-30 15:55:00|15.87|14.47|15.77|14.37|16.27|14.87|15.61|14.21|0
1746028800000|2025-04-30 16:00:00|15.76|14.36|15.77|14.37|15.96|14.56|15.58|14.18|0
1746029100000|2025-04-30 16:05:00|15.74|14.34|15.69|14.29|15.79|14.39|15.3|13.9|0
1746029400000|2025-04-30 16:10:00|15.67|14.27|15.87|14.47|15.92|14.52|15.55|14.15|0
1746029700000|2025-04-30 16:15:00|15.88|14.48|15.95|14.55|15.99|14.59|15.63|14.23|0
1746030000000|2025-04-30 16:20:00|15.94|14.54|16.31|14.91|16.36|14.96|15.82|14.42|0
1746030300000|2025-04-30 16:25:00|16.3|14.9|16.39|14.99|16.56|15.16|16.17|14.77|0
1746030600000|2025-04-30 16:30:00|16.4|15|16.85|15.45|16.89|15.49|16.4|15|0
1746030900000|2025-04-30 16:35:00|16.83|15.43|16.03|14.63|17.01|15.61|16.03|14.63|0
1746031200000|2025-04-30 16:40:00|16.06|14.66|16.15|14.75|16.18|14.78|15.89|14.49|0
1746031500000|2025-04-30 16:45:00|16.13|14.73|16.19|14.79|16.31|14.91|16.04|14.64|0
1746031800000|2025-04-30 16:50:00|16.2|14.8|15.88|14.48|16.24|14.84|15.85|14.45|0
1746032100000|2025-04-30 16:55:00|15.9|14.5|16.03|14.63|16.25|14.85|15.86|14.46|0
1746032400000|2025-04-30 17:00:00|16.06|14.66|16.11|14.71|16.2|14.8|15.73|14.33|0
1746032700000|2025-04-30 17:05:00|16.12|14.72|16.9|15.5|16.96|15.56|16.12|14.72|0
1746033000000|2025-04-30 17:10:00|16.91|15.51|17.26|15.86|17.72|16.32|16.91|15.51|0
1746033300000|2025-04-30 17:15:00|17.27|15.87|16.67|15.27|17.27|15.87|16.53|15.13|0
1746033600000|2025-04-30 17:20:00|16.65|15.25|16.52|15.12|16.7|15.3|16.47|15.07|0
1746033900000|2025-04-30 17:25:00|16.53|15.13|15.84|14.44|16.53|15.13|15.77|14.37|0
1746034200000|2025-04-30 17:30:00|15.83|14.43|15.41|14.01|15.96|14.56|15.41|14.01|0
1746034500000|2025-04-30 17:35:00|15.4|14|15.51|14.11|15.53|14.13|15.12|13.72|0
1746034800000|2025-04-30 17:40:00|15.54|14.14|15.45|14.05|15.7|14.3|15.36|13.96|0
1746035100000|2025-04-30 17:45:00|15.43|14.03|15.55|14.15|15.69|14.29|15.42|14.02|0
1746035400000|2025-04-30 17:50:00|15.54|14.14|15.26|13.86|15.55|14.15|15.2|13.8|0
1746035700000|2025-04-30 17:55:00|15.25|13.85|15.49|14.09|15.54|14.14|15.19|13.79|0
1746036000000|2025-04-30 18:00:00|15.53|14.13|15.5|14.1|15.73|14.33|15.37|13.97|0
1746036300000|2025-04-30 18:05:00|15.51|14.11|15.14|13.74|15.67|14.27|13.84|12.44|0
1746036600000|2025-04-30 18:10:00|15.16|13.76|14.86|13.46|15.25|13.85|14.47|13.07|0
1746036900000|2025-04-30 18:15:00|14.84|13.44|14.58|13.18|14.94|13.54|14.46|13.06|0
1746037200000|2025-04-30 18:20:00|14.56|13.16|14.78|13.38|14.96|13.56|14.5|13.1|0
1746037500000|2025-04-30 18:25:00|14.76|13.36|15.25|13.85|15.55|14.15|14.7|13.3|0
1746037800000|2025-04-30 18:30:00|15.28|13.88|15.44|14.04|15.45|14.05|15.06|13.66|0
1746038100000|2025-04-30 18:35:00|15.41|14.01|16.06|14.66|16.07|14.67|15.41|14.01|0
1746038400000|2025-04-30 18:40:00|16.09|14.69|16.08|14.68|16.18|14.78|15.83|14.43|0
1746038700000|2025-04-30 18:45:00|16.07|14.67|15.36|13.96|16.08|14.68|15.23|13.83|0
1746039000000|2025-04-30 18:50:00|15.34|13.94|15.63|14.23|15.65|14.25|15.22|13.82|0
1746039300000|2025-04-30 18:55:00|15.64|14.24|15.92|14.52|15.98|14.58|15.48|14.08|0
1746039600000|2025-04-30 19:00:00|15.93|14.53|15.46|14.06|15.93|14.53|15.45|14.05|0
1746039900000|2025-04-30 19:05:00|15.49|14.09|15.45|14.05|15.66|14.26|15.34|13.94|0
1746040200000|2025-04-30 19:10:00|15.47|14.07|15.2|13.8|15.52|14.12|15.17|13.77|0
1746040500000|2025-04-30 19:15:00|15.22|13.82|15.46|14.06|15.47|14.07|15.17|13.77|0
1746040800000|2025-04-30 19:20:00|15.47|14.07|15.47|14.07|15.52|14.12|15.14|13.74|0
1746041100000|2025-04-30 19:25:00|15.5|14.1|15.85|14.45|15.85|14.45|15.46|14.06|0
1746041400000|2025-04-30 19:30:00|15.8|14.4|15.85|14.45|15.9|14.5|15.63|14.23|0
1746041700000|2025-04-30 19:35:00|15.88|14.48|15.8|14.4|16.02|14.62|15.54|14.14|0
1746042000000|2025-04-30 19:40:00|15.81|14.41|15.14|13.74|15.87|14.47|15.1|13.7|0
1746042300000|2025-04-30 19:45:00|15.13|13.73|14.4|13|15.15|13.75|14.36|12.96|0
1746042600000|2025-04-30 19:50:00|14.48|13.08|13.92|12.52|14.48|13.08|13.46|12.06|0
1746042900000|2025-04-30 19:55:00|13.88|12.48|14.37|12.97|14.37|12.97|13.33|11.93|0
1746043200000|2025-04-30 20:00:00|14.22|12.82|13.75|12.35|14.7|13.3|13.34|11.94|0
1746043500000|2025-04-30 20:05:00|13.74|12.34|13.93|12.53|13.95|12.55|13.15|11.75|0
1746043800000|2025-04-30 20:10:00|13.94|12.54|13.94|12.54|13.99|12.59|13.64|12.24|0
1746044100000|2025-04-30 20:15:00|13.92|12.52|13.84|12.44|14.07|12.67|13.81|12.41|0
1746044400000|2025-04-30 20:20:00|13.86|12.46|13.42|12.02|13.95|12.55|13.42|12.02|0
1746044700000|2025-04-30 20:25:00|13.43|12.03|13.43|12.03|13.51|12.11|13.32|11.92|0
1746045000000|2025-04-30 20:30:00|13.42|12.02|13.35|11.95|13.55|12.15|13.27|11.87|0
1746045300000|2025-04-30 20:35:00|13.32|11.92|13.2|11.8|13.33|11.93|13.15|11.75|0
1746045600000|2025-04-30 20:40:00|13.21|11.81|13.21|11.81|13.29|11.89|13.14|11.74|0
1746045900000|2025-04-30 20:45:00|13.23|11.83|13.23|11.83|13.33|11.93|13.18|11.78|0
1746046200000|2025-04-30 20:50:00|13.22|11.82|13.23|11.83|13.27|11.87|13.15|11.75|0
1746046500000|2025-04-30 20:55:00|13.46|11.59|13.6|11.7|13.66|11.75|13.38|11.51|0
1746046800000|2025-04-30 21:00:00|13.62|11.72|13.68|11.77|13.68|11.78|13.49|11.61|0
1746047100000|2025-04-30 21:05:00|13.64|11.74|13.63|11.73|13.66|11.76|13.63|11.73|0
1746047400000|2025-04-30 21:10:00|13.62|11.72|13.59|11.69|13.62|11.72|13.53|11.64|0
1746047700000|2025-04-30 21:15:00|13.58|11.66|13.51|11.62|13.58|11.68|13.46|11.58|0
1746048000000|2025-04-30 21:20:00|13.5|11.63|13.46|11.58|13.51|11.63|13.4|11.53|0
1746048300000|2025-04-30 21:25:00|13.47|11.59|13.47|11.59|13.51|11.62|13.46|11.58|0
1746048600000|2025-04-30 21:30:00|13.49|11.61|13.45|11.58|13.49|11.61|13.39|11.52|0
1746048900000|2025-04-30 21:35:00|13.46|11.57|13.48|11.6|13.49|11.61|13.45|11.57|0
1746049200000|2025-04-30 21:40:00|13.49|11.61|13.55|11.66|13.55|11.66|13.47|11.59|0
1746049500000|2025-04-30 21:45:00|13.53|11.65|13.59|11.69|13.61|11.71|13.53|11.64|0
1746049800000|2025-04-30 21:50:00|13.63|11.72|13.63|11.73|13.68|11.77|13.63|11.72|0
1746050100000|2025-04-30 21:55:00|13.64|11.74|13.64|11.74|13.66|11.76|13.6|11.7|0
1746050400000|2025-04-30 22:00:00|13.57|11.68|13.34|11.48|13.73|11.81|13.09|11.26|0
1746050700000|2025-04-30 22:05:00|13.33|11.47|12.86|11.07|13.34|11.48|12.73|10.96|0
1746051000000|2025-04-30 22:10:00|12.83|11.04|12.9|11.1|13.03|11.21|12.74|10.96|0
1746051300000|2025-04-30 22:15:00|12.91|11.11|13.07|11.24|13.18|11.34|12.88|11.08|0
1746051600000|2025-04-30 22:20:00|13.08|11.25|13.17|11.34|13.17|11.34|12.96|11.15|0
1746051900000|2025-04-30 22:25:00|13.18|11.33|13.26|11.41|13.34|11.48|13.14|11.31|0
1746052200000|2025-04-30 22:30:00|13.22|11.37|13.11|11.28|13.25|11.4|12.94|11.14|0
1746052500000|2025-04-30 22:35:00|13.08|11.26|13.24|11.39|13.26|11.41|13.04|11.22|0
1746052800000|2025-04-30 22:40:00|13.25|11.4|13.34|11.48|13.34|11.48|13.23|11.38|0
1746053100000|2025-04-30 22:45:00|13.35|11.49|13.31|11.45|13.36|11.5|13.27|11.42|0
1746053400000|2025-04-30 22:50:00|13.3|11.44|13.22|11.38|13.32|11.46|13.22|11.38|0
1746053700000|2025-04-30 22:55:00|13.23|11.37|13.06|11.24|13.23|11.39|13.05|11.23|0
1746054000000|2025-04-30 23:00:00|13.07|11.25|13.03|11.21|13.11|11.28|12.94|11.14|0
1746054300000|2025-04-30 23:05:00|13.02|11.2|13.21|11.37|13.24|11.39|13.02|11.2|0
1746054600000|2025-04-30 23:10:00|13.22|11.38|13.19|11.35|13.32|11.46|13.11|11.28|0
1746054900000|2025-04-30 23:15:00|13.2|11.36|13.19|11.35|13.21|11.37|13.08|11.25|0
1746055200000|2025-04-30 23:20:00|13.18|11.34|12.96|11.15|13.18|11.34|12.94|11.13|0
1746055500000|2025-04-30 23:25:00|12.95|11.14|12.91|11.11|12.96|11.15|12.88|11.08|0
1746055800000|2025-04-30 23:30:00|12.89|11.1|12.88|11.09|12.91|11.1|12.86|11.06|0
1746056100000|2025-04-30 23:35:00|12.89|11.1|12.94|11.13|12.99|11.18|12.89|11.1|0
1746056400000|2025-04-30 23:40:00|12.93|11.14|12.97|11.16|13|11.19|12.91|11.11|0
1746056700000|2025-04-30 23:45:00|12.98|11.17|12.92|11.11|13.02|11.2|12.91|11.11|0
1746057000000|2025-04-30 23:50:00|12.93|11.12|12.91|11.11|12.93|11.12|12.8|11.02|0
1746057300000|2025-04-30 23:55:00|12.93|11.13|12.87|11.08|12.94|11.13|12.85|11.06|0
1746057600000|2025-05-01 00:00:00|12.86|11.07|12.74|10.96|12.91|11.11|12.71|10.93|0
1746057900000|2025-05-01 00:05:00|12.75|10.97|12.73|10.96|12.77|10.98|12.69|10.92|0
1746058200000|2025-05-01 00:10:00|12.74|10.97|12.7|10.93|12.82|11.03|12.66|10.89|0
1746058500000|2025-05-01 00:15:00|12.69|10.92|12.35|10.95|12.73|11.11|12.21|10.81|0
1746058800000|2025-05-01 00:20:00|12.36|10.96|12.3|10.9|12.39|10.99|12.24|10.84|0
1746059100000|2025-05-01 00:25:00|12.29|10.89|12.31|10.91|12.34|10.94|12.12|10.72|0
1746059400000|2025-05-01 00:30:00|12.33|10.93|12.38|10.98|12.49|11.09|12.31|10.91|0
1746059700000|2025-05-01 00:35:00|12.37|10.97|12.39|10.99|12.41|11.01|12.26|10.86|0
1746060000000|2025-05-01 00:40:00|12.38|10.98|12.26|10.86|12.39|10.99|12.23|10.83|0
1746060300000|2025-05-01 00:45:00|12.27|10.87|12.22|10.82|12.32|10.92|12.15|10.75|0
1746060600000|2025-05-01 00:50:00|12.27|10.87|12.19|10.79|12.34|10.94|12.18|10.78|0
1746060900000|2025-05-01 00:55:00|12.2|10.8|12.1|10.7|12.24|10.84|12.05|10.65|0
1746061200000|2025-05-01 01:00:00|12.09|10.69|12.08|10.68|12.15|10.75|12.03|10.63|0
1746061500000|2025-05-01 01:05:00|12.09|10.69|12.21|10.81|12.27|10.87|12.08|10.68|0
1746061800000|2025-05-01 01:10:00|12.22|10.82|12.13|10.73|12.26|10.86|12.12|10.72|0
1746062100000|2025-05-01 01:15:00|12.15|10.75|12.08|10.68|12.15|10.75|12.07|10.67|0
1746062400000|2025-05-01 01:20:00|12.07|10.67|12.15|10.75|12.16|10.76|12.03|10.63|0
1746062700000|2025-05-01 01:25:00|12.14|10.74|12.19|10.79|12.26|10.86|12.08|10.68|0
1746063000000|2025-05-01 01:30:00|12.18|10.78|12.09|10.69|12.2|10.8|12.08|10.68|0
1746063300000|2025-05-01 01:35:00|12.1|10.7|12.1|10.7|12.1|10.7|12.03|10.63|0
1746063600000|2025-05-01 01:40:00|12.11|10.71|12.09|10.69|12.17|10.77|12.07|10.67|0
1746063900000|2025-05-01 01:45:00|12.11|10.71|12.14|10.74|12.15|10.75|12.06|10.66|0
1746064200000|2025-05-01 01:50:00|12.15|10.75|12.17|10.77|12.22|10.82|12.12|10.72|0
1746064500000|2025-05-01 01:55:00|12.18|10.78|12.14|10.74|12.2|10.8|12.11|10.71|0
1746064800000|2025-05-01 02:00:00|12.13|10.73|12.1|10.7|12.15|10.75|12.06|10.66|0
1746065100000|2025-05-01 02:05:00|12.11|10.71|12.13|10.73|12.15|10.75|12.08|10.68|0
1746065400000|2025-05-01 02:10:00|12.14|10.74|12.15|10.75|12.17|10.77|12.12|10.72|0
1746065700000|2025-05-01 02:15:00|12.14|10.74|12.13|10.73|12.15|10.75|12.12|10.72|0
1746066000000|2025-05-01 02:20:00|12.14|10.74|12.14|10.74|12.16|10.76|12.07|10.67|0
1746066300000|2025-05-01 02:25:00|12.15|10.75|12.04|10.64|12.16|10.76|11.96|10.56|0
1746066600000|2025-05-01 02:30:00|12.05|10.65|12.05|10.65|12.07|10.67|12.01|10.61|0
1746066900000|2025-05-01 02:35:00|12.04|10.64|12.06|10.66|12.06|10.66|12.01|10.61|0
1746067200000|2025-05-01 02:40:00|12.04|10.64|12.15|10.75|12.16|10.76|12.03|10.63|0
1746067500000|2025-05-01 02:45:00|12.12|10.72|12.24|10.84|12.28|10.88|12.12|10.72|0
1746067800000|2025-05-01 02:50:00|12.25|10.85|12.33|10.93|12.37|10.97|12.22|10.82|0
1746068100000|2025-05-01 02:55:00|12.32|10.92|12.34|10.94|12.35|10.95|12.31|10.91|0
1746068400000|2025-05-01 03:00:00|12.35|10.95|12.25|10.85|12.37|10.97|12.15|10.75|0
1746068700000|2025-05-01 03:05:00|12.24|10.84|12.16|10.76|12.26|10.86|12.12|10.72|0
1746069000000|2025-05-01 03:10:00|12.18|10.78|12.23|10.83|12.27|10.87|12.13|10.73|0
1746069300000|2025-05-01 03:15:00|12.08|10.68|12.19|10.79|12.19|10.79|12.03|10.63|0
1746069600000|2025-05-01 03:20:00|12.2|10.8|12.15|10.75|12.21|10.81|12.1|10.7|0
1746069900000|2025-05-01 03:25:00|12.14|10.74|12.04|10.64|12.15|10.75|11.99|10.59|0
1746070200000|2025-05-01 03:30:00|12.05|10.65|12.04|10.64|12.09|10.69|11.98|10.58|0
1746070500000|2025-05-01 03:35:00|12.05|10.65|11.95|10.55|12.06|10.66|11.89|10.49|0
1746070800000|2025-05-01 03:40:00|11.94|10.54|11.94|10.54|11.96|10.56|11.92|10.52|0
1746071100000|2025-05-01 03:45:00|11.93|10.53|11.84|10.44|11.95|10.55|11.84|10.44|0
1746071400000|2025-05-01 03:50:00|11.83|10.43|11.84|10.44|11.95|10.55|11.83|10.43|0
1746071700000|2025-05-01 03:55:00|11.85|10.45|11.84|10.44|11.95|10.55|11.83|10.43|0
1746072000000|2025-05-01 04:00:00|10.81|9.41|11.84|10.44|11.88|10.48|10.81|9.41|0
1746072300000|2025-05-01 04:05:00|11.79|10.39|11.85|10.45|11.89|10.49|11.78|10.38|0
1746072600000|2025-05-01 04:10:00|11.86|10.46|11.85|10.45|11.87|10.47|11.8|10.4|0
1746072900000|2025-05-01 04:15:00|11.86|10.46|11.85|10.45|11.96|10.56|11.83|10.43|0
1746073200000|2025-05-01 04:20:00|11.84|10.44|11.93|10.53|11.93|10.53|11.84|10.44|0
1746073500000|2025-05-01 04:25:00|11.92|10.52|12.03|10.63|12.04|10.64|11.92|10.52|0
1746073800000|2025-05-01 04:30:00|12.04|10.64|11.95|10.55|12.05|10.65|11.91|10.51|0
1746074100000|2025-05-01 04:35:00|11.94|10.54|11.94|10.54|11.95|10.55|11.92|10.52|0
1746074400000|2025-05-01 04:40:00|11.93|10.53|11.94|10.54|11.96|10.56|11.92|10.52|0
1746074700000|2025-05-01 04:45:00|11.95|10.55|11.94|10.54|11.95|10.55|11.84|10.44|0
1746075000000|2025-05-01 04:50:00|11.95|10.55|11.9|10.5|11.96|10.56|11.84|10.44|0
1746075300000|2025-05-01 04:55:00|11.89|10.49|11.84|10.44|11.89|10.49|11.83|10.43|0
1746075600000|2025-05-01 05:00:00|11.81|10.41|11.83|10.43|11.85|10.45|11.81|10.41|0
1746075900000|2025-05-01 05:05:00|11.85|10.45|11.74|10.34|11.87|10.47|11.73|10.33|0
1746076200000|2025-05-01 05:10:00|11.73|10.33|11.71|10.31|11.76|10.36|11.71|10.31|0
1746076500000|2025-05-01 05:15:00|11.72|10.32|11.84|10.44|11.88|10.48|11.71|10.31|0
1746076800000|2025-05-01 05:20:00|11.85|10.45|11.93|10.53|11.99|10.59|11.82|10.42|0
1746077100000|2025-05-01 05:25:00|11.92|10.52|11.75|10.35|11.98|10.58|11.71|10.31|0
1746077400000|2025-05-01 05:30:00|11.76|10.36|11.63|10.23|11.78|10.38|11.6|10.2|0
1746077700000|2025-05-01 05:35:00|11.56|10.16|11.59|10.19|11.64|10.24|11.53|10.13|0
1746078000000|2025-05-01 05:40:00|11.62|10.22|11.73|10.33|11.8|10.4|11.58|10.18|0
1746078300000|2025-05-01 05:45:00|11.75|10.35|11.8|10.4|11.82|10.42|11.73|10.33|0
1746078600000|2025-05-01 05:50:00|11.83|10.43|11.89|10.49|11.9|10.5|11.79|10.39|0
1746078900000|2025-05-01 05:55:00|11.9|10.5|11.88|10.48|11.95|10.55|11.84|10.44|0
1746079200000|2025-05-01 06:00:00|11.89|10.49|11.89|10.49|11.94|10.54|11.82|10.42|0
1746079500000|2025-05-01 06:05:00|11.9|10.5|11.99|10.59|11.99|10.59|11.83|10.43|0
1746079800000|2025-05-01 06:10:00|11.98|10.58|11.91|10.51|11.99|10.59|11.87|10.47|0
1746080100000|2025-05-01 06:15:00|11.93|10.53|11.88|10.48|11.95|10.55|11.86|10.46|0
1746080400000|2025-05-01 06:20:00|11.86|10.46|11.89|10.49|11.92|10.52|11.86|10.46|0
1746080700000|2025-05-01 06:25:00|11.9|10.5|11.8|10.4|11.92|10.52|11.77|10.37|0
1746081000000|2025-05-01 06:30:00|11.79|10.39|11.69|10.29|11.92|10.52|11.69|10.29|0
1746081300000|2025-05-01 06:35:00|11.7|10.3|11.75|10.35|11.77|10.37|11.69|10.29|0
1746081600000|2025-05-01 06:40:00|11.76|10.36|11.8|10.4|11.84|10.44|11.68|10.28|0
1746081900000|2025-05-01 06:45:00|11.79|10.39|11.99|10.59|11.99|10.59|11.77|10.37|0
1746082200000|2025-05-01 06:50:00|12|10.6|11.94|10.54|12|10.6|11.87|10.47|0
1746082500000|2025-05-01 06:55:00|11.96|10.56|12.02|10.62|12.03|10.63|11.92|10.52|0
1746082800000|2025-05-01 07:00:00|12.05|10.65|12.1|10.7|12.23|10.83|12.05|10.65|0
1746083100000|2025-05-01 07:05:00|12.11|10.71|11.96|10.56|12.16|10.76|11.93|10.53|0
1746083400000|2025-05-01 07:10:00|11.97|10.57|11.96|10.56|12.02|10.62|11.91|10.51|0
1746083700000|2025-05-01 07:15:00|11.94|10.54|12.02|10.62|12.08|10.68|11.93|10.53|0
1746084000000|2025-05-01 07:20:00|12.03|10.63|11.93|10.53|12.08|10.68|11.93|10.53|0
1746084300000|2025-05-01 07:25:00|11.94|10.54|11.86|10.46|12.04|10.64|11.85|10.45|0
1746084600000|2025-05-01 07:30:00|11.87|10.47|11.85|10.45|11.96|10.56|11.79|10.39|0
1746084900000|2025-05-01 07:35:00|11.83|10.43|11.83|10.43|11.89|10.49|11.79|10.39|0
1746085200000|2025-05-01 07:40:00|11.82|10.42|11.79|10.39|11.88|10.48|11.73|10.33|0
1746085500000|2025-05-01 07:45:00|11.78|10.38|11.85|10.45|11.88|10.48|11.78|10.38|0
1746085800000|2025-05-01 07:50:00|11.86|10.46|11.88|10.48|11.97|10.57|11.86|10.46|0
1746086100000|2025-05-01 07:55:00|11.89|10.49|11.95|10.55|11.96|10.56|11.88|10.48|0
1746086400000|2025-05-01 08:00:00|11.96|10.56|12.15|10.75|12.17|10.77|11.95|10.55|0
1746086700000|2025-05-01 08:05:00|12.14|10.74|12.18|10.78|12.26|10.86|12.14|10.74|0
1746087000000|2025-05-01 08:10:00|12.17|10.77|12.13|10.73|12.22|10.82|12.06|10.66|0
1746087300000|2025-05-01 08:15:00|12.12|10.72|12.04|10.64|12.13|10.73|12.03|10.63|0
1746087600000|2025-05-01 08:20:00|12.03|10.63|12.04|10.64|12.08|10.68|12.01|10.61|0
1746087900000|2025-05-01 08:25:00|12.03|10.63|12.01|10.61|12.07|10.67|11.99|10.59|0
1746088200000|2025-05-01 08:30:00|12|10.6|11.95|10.55|12.01|10.61|11.89|10.49|0
1746088500000|2025-05-01 08:35:00|11.96|10.56|11.85|10.45|12.02|10.62|11.78|10.38|0
1746088800000|2025-05-01 08:40:00|11.84|10.44|11.85|10.45|11.87|10.47|11.79|10.39|0
1746089100000|2025-05-01 08:45:00|11.86|10.46|11.74|10.34|11.86|10.46|11.65|10.25|0
1746089400000|2025-05-01 08:50:00|11.75|10.35|11.74|10.34|11.82|10.42|11.74|10.34|0
1746089700000|2025-05-01 08:55:00|11.75|10.35|11.75|10.35|11.79|10.39|11.7|10.3|0
1746090000000|2025-05-01 09:00:00|11.76|10.36|11.69|10.29|11.76|10.36|11.62|10.22|0
1746090300000|2025-05-01 09:05:00|11.66|10.26|11.74|10.34|11.74|10.34|11.53|10.13|0
1746090600000|2025-05-01 09:10:00|11.73|10.33|11.7|10.3|11.78|10.38|11.68|10.28|0
1746090900000|2025-05-01 09:15:00|11.69|10.29|11.65|10.25|11.7|10.3|11.62|10.22|0
1746091200000|2025-05-01 09:20:00|11.66|10.26|11.75|10.35|11.76|10.36|11.62|10.22|0
1746091500000|2025-05-01 09:25:00|11.76|10.36|11.66|10.26|11.83|10.43|11.64|10.24|0
1746091800000|2025-05-01 09:30:00|11.65|10.25|11.53|10.13|11.68|10.28|11.52|10.12|0
1746092100000|2025-05-01 09:35:00|11.56|10.16|11.58|10.18|11.58|10.18|11.54|10.14|0
1746092400000|2025-05-01 09:40:00|11.59|10.19|11.6|10.2|11.72|10.32|11.58|10.18|0
1746092700000|2025-05-01 09:45:00|11.59|10.19|11.6|10.2|11.62|10.22|11.55|10.15|0
1746093000000|2025-05-01 09:50:00|11.59|10.19|11.51|10.11|11.61|10.21|11.51|10.11|0
1746093300000|2025-05-01 09:55:00|11.52|10.12|11.52|10.12|11.53|10.13|11.48|10.08|0
1746093600000|2025-05-01 10:00:00|11.53|10.13|11.6|10.2|11.7|10.3|11.48|10.08|0
1746093900000|2025-05-01 10:05:00|11.61|10.21|11.63|10.23|11.67|10.27|11.57|10.17|0
1746094200000|2025-05-01 10:10:00|11.62|10.22|11.65|10.25|11.68|10.28|11.56|10.16|0
1746094500000|2025-05-01 10:15:00|11.67|10.27|11.5|10.1|11.69|10.29|11.49|10.09|0
1746094800000|2025-05-01 10:20:00|11.52|10.12|11.6|10.2|11.67|10.27|11.48|10.08|0
1746095100000|2025-05-01 10:25:00|11.61|10.21|11.65|10.25|11.73|10.33|11.58|10.18|0
1746095400000|2025-05-01 10:30:00|11.66|10.26|11.7|10.3|11.8|10.4|11.64|10.24|0
1746095700000|2025-05-01 10:35:00|11.71|10.31|11.82|10.42|11.87|10.47|11.71|10.31|0
1746096000000|2025-05-01 10:40:00|11.83|10.43|11.84|10.44|11.88|10.48|11.82|10.42|0
1746096300000|2025-05-01 10:45:00|11.86|10.46|11.95|10.55|12.04|10.64|11.85|10.45|0
1746096600000|2025-05-01 10:50:00|11.94|10.54|11.9|10.5|12.01|10.61|11.88|10.48|0
1746096900000|2025-05-01 10:55:00|11.89|10.49|11.85|10.45|11.89|10.49|11.82|10.42|0
1746097200000|2025-05-01 11:00:00|11.91|10.51|11.74|10.34|12.03|10.63|11.67|10.27|0
1746097500000|2025-05-01 11:05:00|11.75|10.35|11.7|10.3|11.78|10.38|11.65|10.25|0
1746097800000|2025-05-01 11:10:00|11.71|10.31|11.72|10.32|11.72|10.32|11.63|10.23|0
1746098100000|2025-05-01 11:15:00|11.71|10.31|11.95|10.55|11.98|10.58|11.7|10.3|0
1746098400000|2025-05-01 11:20:00|11.93|10.53|12.18|10.78|12.19|10.79|11.91|10.51|0
1746098700000|2025-05-01 11:25:00|12.19|10.79|12.14|10.74|12.24|10.84|12.11|10.71|0
1746099000000|2025-05-01 11:30:00|12.15|10.75|11.95|10.55|12.15|10.75|11.88|10.48|0
1746099300000|2025-05-01 11:35:00|11.94|10.54|11.97|10.57|12.06|10.66|11.86|10.46|0
1746099600000|2025-05-01 11:40:00|11.98|10.58|11.92|10.52|12.06|10.66|11.86|10.46|0
1746099900000|2025-05-01 11:45:00|11.93|10.53|11.92|10.52|11.97|10.57|11.86|10.46|0
1746100200000|2025-05-01 11:50:00|11.93|10.53|11.86|10.46|11.94|10.54|11.84|10.44|0
1746100500000|2025-05-01 11:55:00|11.85|10.45|11.87|10.47|11.95|10.55|11.8|10.4|0
1746100800000|2025-05-01 12:00:00|11.88|10.48|11.92|10.52|12.04|10.64|11.85|10.45|0
1746101100000|2025-05-01 12:05:00|11.93|10.53|11.89|10.49|11.97|10.57|11.84|10.44|0
1746101400000|2025-05-01 12:10:00|11.88|10.48|11.74|10.34|11.94|10.54|11.65|10.25|0
1746101700000|2025-05-01 12:15:00|11.8|10.4|11.73|10.33|11.82|10.42|11.7|10.3|0
1746102000000|2025-05-01 12:20:00|11.72|10.32|11.95|10.55|11.97|10.57|11.7|10.3|0
1746102300000|2025-05-01 12:25:00|11.92|10.52|12.05|10.65|12.11|10.71|11.92|10.52|0
1746102600000|2025-05-01 12:30:00|12.26|10.86|11.96|10.56|12.37|10.97|10.22|8.82|0
1746102900000|2025-05-01 12:35:00|11.98|10.58|12.04|10.64|12.08|10.68|11.88|10.48|0
1746103200000|2025-05-01 12:40:00|12.03|10.63|11.99|10.59|12.05|10.65|11.9|10.5|0
1746103500000|2025-05-01 12:45:00|11.98|10.58|12.04|10.64|12.11|10.71|11.91|10.51|0
1746103800000|2025-05-01 12:50:00|12.03|10.63|12.2|10.8|12.22|10.82|11.98|10.58|0
1746104100000|2025-05-01 12:55:00|12.21|10.81|12.33|10.93|12.33|10.93|12.12|10.72|0
1746104400000|2025-05-01 13:00:00|12.32|10.92|12.44|11.04|12.51|11.11|12.29|10.89|0
1746104700000|2025-05-01 13:05:00|12.45|11.05|12.23|10.83|12.49|11.09|12.22|10.82|0
1746105000000|2025-05-01 13:10:00|12.21|10.81|12.41|10.68|12.42|10.93|12.15|10.68|0
1746105300000|2025-05-01 13:15:00|12.42|10.69|12.31|10.59|12.47|10.73|12.31|10.59|0
1746105600000|2025-05-01 13:20:00|12.3|10.58|12.26|10.55|12.34|10.62|12.26|10.55|0
1746105900000|2025-05-01 13:25:00|12.27|10.6|12.35|10.63|12.35|10.63|12.2|10.49|0
1746106200000|2025-05-01 13:30:00|12.33|10.61|12.63|11.23|12.66|11.26|11.89|10.49|0
1746106500000|2025-05-01 13:35:00|12.65|11.25|12.58|11.18|12.67|11.27|12.09|10.69|0
1746106800000|2025-05-01 13:40:00|12.56|11.16|12.33|10.93|12.7|11.3|12.27|10.87|0
1746107100000|2025-05-01 13:45:00|12.36|10.96|12.19|10.79|12.36|10.96|12.05|10.65|0
1746107400000|2025-05-01 13:50:00|12.17|10.77|12.18|10.78|12.28|10.88|11.97|10.57|0
1746107700000|2025-05-01 13:55:00|12.23|10.83|13.01|11.61|13.01|11.61|12.23|10.83|0
1746108000000|2025-05-01 14:00:00|13.06|11.66|12.34|10.94|13.15|11.75|12.21|10.81|0
1746108300000|2025-05-01 14:05:00|12.35|10.95|12.21|10.81|12.35|10.95|11.86|10.46|0
1746108600000|2025-05-01 14:10:00|12.23|10.83|11.9|10.5|12.39|10.99|11.87|10.47|0
1746108900000|2025-05-01 14:15:00|11.88|10.48|12|10.6|12.01|10.61|11.68|10.28|0
1746109200000|2025-05-01 14:20:00|11.99|10.59|11.69|10.29|11.99|10.59|11.62|10.22|0
1746109500000|2025-05-01 14:25:00|11.68|10.28|11.75|10.35|11.82|10.42|11.61|10.21|0
1746109800000|2025-05-01 14:30:00|11.74|10.34|11.9|10.5|12.12|10.72|11.71|10.31|0
1746110100000|2025-05-01 14:35:00|11.89|10.49|11.65|10.25|11.96|10.56|11.62|10.22|0
1746110400000|2025-05-01 14:40:00|11.63|10.23|11.83|10.43|11.87|10.47|11.54|10.14|0
1746110700000|2025-05-01 14:45:00|11.84|10.44|11.81|10.41|11.86|10.46|11.68|10.28|0
1746111000000|2025-05-01 14:50:00|11.8|10.4|11.85|10.45|11.97|10.57|11.77|10.37|0
1746111300000|2025-05-01 14:55:00|11.89|10.49|11.71|10.31|11.89|10.49|11.68|10.28|0
1746111600000|2025-05-01 15:00:00|11.69|10.29|11.75|10.35|11.96|10.56|11.69|10.29|0
1746111900000|2025-05-01 15:05:00|11.76|10.36|11.73|10.33|11.86|10.46|11.7|10.3|0
1746112200000|2025-05-01 15:10:00|11.72|10.32|11.65|10.25|11.78|10.38|11.65|10.25|0
1746112500000|2025-05-01 15:15:00|11.68|10.28|11.61|10.21|11.75|10.35|11.46|10.06|0
1746112800000|2025-05-01 15:20:00|11.62|10.22|11.75|10.35|11.78|10.38|11.58|10.18|0
1746113100000|2025-05-01 15:25:00|11.76|10.36|11.9|10.5|11.92|10.52|11.66|10.26|0
1746113400000|2025-05-01 15:30:00|11.85|10.45|12.08|10.68|12.17|10.77|11.85|10.45|0
1746113700000|2025-05-01 15:35:00|12.09|10.69|12.06|10.66|12.12|10.72|11.79|10.39|0
1746114000000|2025-05-01 15:40:00|12.09|10.69|12.3|10.9|12.35|10.95|12.05|10.65|0
1746114300000|2025-05-01 15:45:00|12.29|10.89|12.45|11.05|12.46|11.06|12.24|10.84|0
1746114600000|2025-05-01 15:50:00|12.46|11.06|12.63|11.23|12.68|11.28|12.41|11.01|0
1746114900000|2025-05-01 15:55:00|12.62|11.22|13.09|11.69|13.23|11.83|12.61|11.21|0
1746115200000|2025-05-01 16:00:00|13.08|11.68|13.02|11.62|13.27|11.87|12.87|11.47|0
1746115500000|2025-05-01 16:05:00|13.01|11.61|12.94|11.54|13.18|11.78|12.85|11.45|0
1746115800000|2025-05-01 16:10:00|12.93|11.53|13.31|11.91|13.32|11.92|12.89|11.49|0
1746116100000|2025-05-01 16:15:00|13.32|11.92|13.58|12.18|13.81|12.41|13.31|11.91|0
1746116400000|2025-05-01 16:20:00|13.57|12.17|13.66|12.26|13.68|12.28|13.39|11.99|0
1746116700000|2025-05-01 16:25:00|13.65|12.25|13.16|11.76|13.71|12.31|13.1|11.7|0
1746117000000|2025-05-01 16:30:00|13.17|11.77|12.88|11.48|13.22|11.82|12.87|11.47|0
1746117300000|2025-05-01 16:35:00|12.87|11.47|12.87|11.47|12.97|11.57|12.78|11.38|0
1746117600000|2025-05-01 16:40:00|12.9|11.5|12.91|11.51|13.26|11.86|12.86|11.46|0
1746117900000|2025-05-01 16:45:00|12.9|11.5|13.13|11.73|13.25|11.85|12.89|11.49|0
1746118200000|2025-05-01 16:50:00|13.12|11.72|13.31|11.91|13.41|12.01|12.98|11.58|0
1746118500000|2025-05-01 16:55:00|13.3|11.9|13.15|11.75|13.34|11.94|13.05|11.65|0
1746118800000|2025-05-01 17:00:00|13.16|11.76|12.47|11.07|13.18|11.78|12.47|11.07|0
1746119100000|2025-05-01 17:05:00|12.45|11.05|12.26|10.86|12.59|11.19|12.2|10.8|0
1746119400000|2025-05-01 17:10:00|12.27|10.87|12.23|10.83|12.35|10.95|12.2|10.8|0
1746119700000|2025-05-01 17:15:00|12.21|10.81|12.11|10.71|12.24|10.84|12.07|10.67|0
1746120000000|2025-05-01 17:20:00|12.13|10.73|12.15|10.75|12.18|10.78|12.04|10.64|0
1746120300000|2025-05-01 17:25:00|12.14|10.74|12.27|10.87|12.46|11.06|12.07|10.67|0
1746120600000|2025-05-01 17:30:00|12.26|10.86|12.16|10.76|12.34|10.94|12.13|10.73|0
1746120900000|2025-05-01 17:35:00|12.15|10.75|12.35|10.95|12.36|10.96|12.12|10.72|0
1746121200000|2025-05-01 17:40:00|12.36|10.96|12.63|11.23|12.74|11.34|12.35|10.95|0
1746121500000|2025-05-01 17:45:00|12.62|11.22|12.41|11.01|12.75|11.35|12.4|11|0
1746121800000|2025-05-01 17:50:00|12.43|11.03|12.39|10.99|12.66|11.26|12.28|10.88|0
1746122100000|2025-05-01 17:55:00|12.4|11|12.43|11.03|12.59|11.19|12.33|10.93|0
1746122400000|2025-05-01 18:00:00|12.41|11.01|12.22|10.82|12.49|11.09|12.21|10.81|0
1746122700000|2025-05-01 18:05:00|12.23|10.83|11.68|10.28|12.28|10.88|11.67|10.27|0
1746123000000|2025-05-01 18:10:00|11.69|10.29|11.64|10.24|11.8|10.4|11.59|10.19|0
1746123300000|2025-05-01 18:15:00|11.65|10.25|11.52|10.12|11.66|10.26|11.44|10.04|0
1746123600000|2025-05-01 18:20:00|11.5|10.1|11.78|10.38|11.78|10.38|11.5|10.1|0
1746123900000|2025-05-01 18:25:00|11.79|10.39|11.49|10.09|11.87|10.47|11.49|10.09|0
1746124200000|2025-05-01 18:30:00|11.5|10.1|11.37|9.97|11.54|10.14|11.24|9.84|0
1746124500000|2025-05-01 18:35:00|11.36|9.96|11.36|9.96|11.46|10.06|11.33|9.93|0
1746124800000|2025-05-01 18:40:00|11.35|9.95|11.36|9.96|11.46|10.06|11.28|9.88|0
1746125100000|2025-05-01 18:45:00|11.37|9.97|11.32|9.92|11.44|10.04|11.21|9.81|0
1746125400000|2025-05-01 18:50:00|11.29|9.89|11.37|9.97|11.47|10.07|11.28|9.88|0
1746125700000|2025-05-01 18:55:00|11.36|9.96|11.38|9.98|11.46|10.06|11.24|9.84|0
1746126000000|2025-05-01 19:00:00|11.35|9.95|11.32|9.92|11.51|10.11|11.26|9.86|0
1746126300000|2025-05-01 19:05:00|11.31|9.91|11.56|10.16|11.58|10.18|11.3|9.9|0
1746126600000|2025-05-01 19:10:00|11.55|10.15|11.45|10.05|11.74|10.34|11.45|10.05|0
1746126900000|2025-05-01 19:15:00|11.46|10.06|11.46|10.06|11.58|10.18|11.38|9.98|0
1746127200000|2025-05-01 19:20:00|11.44|10.04|11.54|10.14|11.57|10.17|11.37|9.97|0
1746127500000|2025-05-01 19:25:00|11.53|10.13|11.35|9.95|11.57|10.17|11.34|9.94|0
1746127800000|2025-05-01 19:30:00|11.36|9.96|11.38|9.98|11.47|10.07|11.27|9.87|0
1746128100000|2025-05-01 19:35:00|11.39|9.99|11.47|10.07|11.55|10.15|11.33|9.93|0
1746128400000|2025-05-01 19:40:00|11.48|10.08|11.35|9.95|11.57|10.17|11.35|9.95|0
1746128700000|2025-05-01 19:45:00|11.36|9.96|11.1|9.7|11.37|9.97|11.03|9.63|0
1746129000000|2025-05-01 19:50:00|11.03|9.63|11.79|10.39|11.86|10.46|11.03|9.63|0
1746129300000|2025-05-01 19:55:00|11.77|10.37|12.39|10.99|12.64|11.24|11.77|10.37|0
1746129600000|2025-05-01 20:00:00|12.43|11.03|13.17|11.77|13.31|11.91|11.93|10.53|0
1746129900000|2025-05-01 20:05:00|13.18|11.78|13.37|11.97|13.49|12.09|12.98|11.58|0
1746130200000|2025-05-01 20:10:00|13.38|11.98|13.28|11.88|13.53|12.13|13.18|11.78|0
1746130500000|2025-05-01 20:15:00|13.29|11.89|12.93|11.53|13.33|11.93|12.85|11.45|0
1746130800000|2025-05-01 20:20:00|12.9|11.5|12.8|11.4|12.96|11.56|12.72|11.32|0
1746131100000|2025-05-01 20:25:00|12.81|11.41|12.93|11.53|12.99|11.59|12.78|11.38|0
1746131400000|2025-05-01 20:30:00|12.77|11.37|13|11.6|13.1|11.7|12.39|10.99|0
1746131700000|2025-05-01 20:35:00|12.98|11.58|12.95|11.55|13.13|11.73|12.87|11.47|0
1746132000000|2025-05-01 20:40:00|12.96|11.56|13.3|11.9|13.3|11.9|12.9|11.5|0
1746132300000|2025-05-01 20:45:00|13.31|11.91|13.14|11.74|13.37|11.97|13.04|11.64|0
1746132600000|2025-05-01 20:50:00|13.13|11.73|13.13|11.73|13.24|11.84|13.09|11.69|0
1746132900000|2025-05-01 20:55:00|13.37|11.51|13.46|11.58|13.55|11.66|13.35|11.49|0
1746133200000|2025-05-01 21:00:00|13.5|11.61|13.42|11.55|13.63|11.72|13.41|11.54|0
1746133500000|2025-05-01 21:05:00|13.4|11.53|13.43|11.55|13.43|11.55|13.36|11.49|0
1746133800000|2025-05-01 21:10:00|13.42|11.54|13.35|11.49|13.49|11.61|13.29|11.44|0
1746134100000|2025-05-01 21:15:00|13.36|11.5|13.26|11.41|13.38|11.51|13.21|11.37|0
1746134400000|2025-05-01 21:20:00|13.21|11.36|13.23|11.39|13.26|11.41|13.11|11.28|0
1746134700000|2025-05-01 21:25:00|13.24|11.4|13.19|11.35|13.26|11.41|13.09|11.26|0
1746135000000|2025-05-01 21:30:00|13.13|11.3|13.11|11.28|13.14|11.31|13.08|11.26|0
1746135300000|2025-05-01 21:35:00|13.12|11.29|13.23|11.38|13.27|11.42|13.12|11.29|0
1746135600000|2025-05-01 21:40:00|13.25|11.4|13.38|11.51|13.41|11.54|13.25|11.4|0
1746135900000|2025-05-01 21:45:00|13.37|11.5|13.57|11.68|13.58|11.69|13.34|11.48|0
1746136200000|2025-05-01 21:50:00|13.56|11.67|13.51|11.63|13.59|11.69|13.51|11.63|0
1746136500000|2025-05-01 21:55:00|13.55|11.66|13.49|11.61|13.57|11.68|13.47|11.59|0
1746136800000|2025-05-01 22:00:00|13.5|11.62|13.73|11.82|13.82|11.89|13.41|11.53|0
1746137100000|2025-05-01 22:05:00|13.75|11.83|13.73|11.81|13.89|11.95|13.66|11.75|0
1746137400000|2025-05-01 22:10:00|13.72|11.8|13.53|11.64|13.73|11.81|13.5|11.62|0
1746137700000|2025-05-01 22:15:00|13.54|11.65|13.44|11.57|13.55|11.66|13.39|11.52|0
1746138000000|2025-05-01 22:20:00|13.45|11.58|13.52|11.64|13.53|11.64|13.44|11.57|0
1746138300000|2025-05-01 22:25:00|13.51|11.63|13.48|11.6|13.53|11.64|13.46|11.58|0
1746138600000|2025-05-01 22:30:00|13.47|11.59|13.43|11.55|13.61|11.71|13.43|11.55|0
1746138900000|2025-05-01 22:35:00|13.44|11.56|13.41|11.54|13.51|11.63|13.41|11.54|0
1746139200000|2025-05-01 22:40:00|13.4|11.53|13.45|11.57|13.52|11.63|13.37|11.5|0
1746139500000|2025-05-01 22:45:00|13.46|11.58|13.49|11.61|13.53|11.64|13.45|11.57|0
1746139800000|2025-05-01 22:50:00|13.48|11.6|13.5|11.61|13.56|11.67|13.43|11.56|0
1746140100000|2025-05-01 22:55:00|13.49|11.62|13.48|11.6|13.53|11.65|13.44|11.57|0
1746140400000|2025-05-01 23:00:00|13.5|11.61|13.39|11.52|13.53|11.64|13.36|11.5|0
1746140700000|2025-05-01 23:05:00|13.4|11.53|13.43|11.55|13.44|11.57|13.39|11.52|0
1746141000000|2025-05-01 23:10:00|13.45|11.57|13.43|11.56|13.45|11.58|13.39|11.52|0
1746141300000|2025-05-01 23:15:00|13.42|11.55|13.2|11.36|13.43|11.56|13.2|11.36|0
1746141600000|2025-05-01 23:20:00|13.21|11.37|13.14|11.3|13.23|11.39|13.11|11.28|0
1746141900000|2025-05-01 23:25:00|13.15|11.32|13.17|11.33|13.23|11.38|13.09|11.27|0
1746142200000|2025-05-01 23:30:00|13.18|11.34|13.34|11.48|13.37|11.5|13.16|11.32|0
1746142500000|2025-05-01 23:35:00|13.35|11.49|13.32|11.46|13.35|11.49|13.27|11.42|0
1746142800000|2025-05-01 23:40:00|13.31|11.45|13.32|11.46|13.33|11.47|13.23|11.39|0
1746143100000|2025-05-01 23:45:00|13.31|11.44|13.48|11.6|13.5|11.62|13.3|11.44|0
1746143400000|2025-05-01 23:50:00|13.47|11.59|13.32|11.47|13.53|11.64|13.32|11.46|0
1746143700000|2025-05-01 23:55:00|13.3|11.45|13.37|11.5|13.37|11.5|13.24|11.39|0
1746057600000|2025-05-01 00:00:00|12.86|11.07|12.74|10.96|12.91|11.11|12.71|10.93|0
1746057900000|2025-05-01 00:05:00|12.75|10.97|12.73|10.96|12.77|10.98|12.69|10.92|0
1746058200000|2025-05-01 00:10:00|12.74|10.97|12.7|10.93|12.82|11.03|12.66|10.89|0
1746058500000|2025-05-01 00:15:00|12.69|10.92|12.35|10.95|12.73|11.11|12.21|10.81|0
1746058800000|2025-05-01 00:20:00|12.36|10.96|12.3|10.9|12.39|10.99|12.24|10.84|0
1746059100000|2025-05-01 00:25:00|12.29|10.89|12.31|10.91|12.34|10.94|12.12|10.72|0
1746059400000|2025-05-01 00:30:00|12.33|10.93|12.38|10.98|12.49|11.09|12.31|10.91|0
1746059700000|2025-05-01 00:35:00|12.37|10.97|12.39|10.99|12.41|11.01|12.26|10.86|0
1746060000000|2025-05-01 00:40:00|12.38|10.98|12.26|10.86|12.39|10.99|12.23|10.83|0
1746060300000|2025-05-01 00:45:00|12.27|10.87|12.22|10.82|12.32|10.92|12.15|10.75|0
1746060600000|2025-05-01 00:50:00|12.27|10.87|12.19|10.79|12.34|10.94|12.18|10.78|0
1746060900000|2025-05-01 00:55:00|12.2|10.8|12.1|10.7|12.24|10.84|12.05|10.65|0
1746061200000|2025-05-01 01:00:00|12.09|10.69|12.08|10.68|12.15|10.75|12.03|10.63|0
1746061500000|2025-05-01 01:05:00|12.09|10.69|12.21|10.81|12.27|10.87|12.08|10.68|0
1746061800000|2025-05-01 01:10:00|12.22|10.82|12.13|10.73|12.26|10.86|12.12|10.72|0
1746062100000|2025-05-01 01:15:00|12.15|10.75|12.08|10.68|12.15|10.75|12.07|10.67|0
1746062400000|2025-05-01 01:20:00|12.07|10.67|12.15|10.75|12.16|10.76|12.03|10.63|0
1746062700000|2025-05-01 01:25:00|12.14|10.74|12.19|10.79|12.26|10.86|12.08|10.68|0
1746063000000|2025-05-01 01:30:00|12.18|10.78|12.09|10.69|12.2|10.8|12.08|10.68|0
1746063300000|2025-05-01 01:35:00|12.1|10.7|12.1|10.7|12.1|10.7|12.03|10.63|0
1746063600000|2025-05-01 01:40:00|12.11|10.71|12.09|10.69|12.17|10.77|12.07|10.67|0
1746063900000|2025-05-01 01:45:00|12.11|10.71|12.14|10.74|12.15|10.75|12.06|10.66|0
1746064200000|2025-05-01 01:50:00|12.15|10.75|12.17|10.77|12.22|10.82|12.12|10.72|0
1746064500000|2025-05-01 01:55:00|12.18|10.78|12.14|10.74|12.2|10.8|12.11|10.71|0
1746064800000|2025-05-01 02:00:00|12.13|10.73|12.1|10.7|12.15|10.75|12.06|10.66|0
1746065100000|2025-05-01 02:05:00|12.11|10.71|12.13|10.73|12.15|10.75|12.08|10.68|0
1746065400000|2025-05-01 02:10:00|12.14|10.74|12.15|10.75|12.17|10.77|12.12|10.72|0
1746065700000|2025-05-01 02:15:00|12.14|10.74|12.13|10.73|12.15|10.75|12.12|10.72|0
1746066000000|2025-05-01 02:20:00|12.14|10.74|12.14|10.74|12.16|10.76|12.07|10.67|0
1746066300000|2025-05-01 02:25:00|12.15|10.75|12.04|10.64|12.16|10.76|11.96|10.56|0
1746066600000|2025-05-01 02:30:00|12.05|10.65|12.05|10.65|12.07|10.67|12.01|10.61|0
1746066900000|2025-05-01 02:35:00|12.04|10.64|12.06|10.66|12.06|10.66|12.01|10.61|0
1746067200000|2025-05-01 02:40:00|12.04|10.64|12.15|10.75|12.16|10.76|12.03|10.63|0
1746067500000|2025-05-01 02:45:00|12.12|10.72|12.24|10.84|12.28|10.88|12.12|10.72|0
1746067800000|2025-05-01 02:50:00|12.25|10.85|12.33|10.93|12.37|10.97|12.22|10.82|0
1746068100000|2025-05-01 02:55:00|12.32|10.92|12.34|10.94|12.35|10.95|12.31|10.91|0
1746068400000|2025-05-01 03:00:00|12.35|10.95|12.25|10.85|12.37|10.97|12.15|10.75|0
1746068700000|2025-05-01 03:05:00|12.24|10.84|12.16|10.76|12.26|10.86|12.12|10.72|0
1746069000000|2025-05-01 03:10:00|12.18|10.78|12.23|10.83|12.27|10.87|12.13|10.73|0
1746069300000|2025-05-01 03:15:00|12.08|10.68|12.19|10.79|12.19|10.79|12.03|10.63|0
1746069600000|2025-05-01 03:20:00|12.2|10.8|12.15|10.75|12.21|10.81|12.1|10.7|0
1746069900000|2025-05-01 03:25:00|12.14|10.74|12.04|10.64|12.15|10.75|11.99|10.59|0
1746070200000|2025-05-01 03:30:00|12.05|10.65|12.04|10.64|12.09|10.69|11.98|10.58|0
1746070500000|2025-05-01 03:35:00|12.05|10.65|11.95|10.55|12.06|10.66|11.89|10.49|0
1746070800000|2025-05-01 03:40:00|11.94|10.54|11.94|10.54|11.96|10.56|11.92|10.52|0
1746071100000|2025-05-01 03:45:00|11.93|10.53|11.84|10.44|11.95|10.55|11.84|10.44|0
1746071400000|2025-05-01 03:50:00|11.83|10.43|11.84|10.44|11.95|10.55|11.83|10.43|0
1746071700000|2025-05-01 03:55:00|11.85|10.45|11.84|10.44|11.95|10.55|11.83|10.43|0
1746072000000|2025-05-01 04:00:00|10.81|9.41|11.84|10.44|11.88|10.48|10.81|9.41|0
1746072300000|2025-05-01 04:05:00|11.79|10.39|11.85|10.45|11.89|10.49|11.78|10.38|0
1746072600000|2025-05-01 04:10:00|11.86|10.46|11.85|10.45|11.87|10.47|11.8|10.4|0
1746072900000|2025-05-01 04:15:00|11.86|10.46|11.85|10.45|11.96|10.56|11.83|10.43|0
1746073200000|2025-05-01 04:20:00|11.84|10.44|11.93|10.53|11.93|10.53|11.84|10.44|0
1746073500000|2025-05-01 04:25:00|11.92|10.52|12.03|10.63|12.04|10.64|11.92|10.52|0
1746073800000|2025-05-01 04:30:00|12.04|10.64|11.95|10.55|12.05|10.65|11.91|10.51|0
1746074100000|2025-05-01 04:35:00|11.94|10.54|11.94|10.54|11.95|10.55|11.92|10.52|0
1746074400000|2025-05-01 04:40:00|11.93|10.53|11.94|10.54|11.96|10.56|11.92|10.52|0
1746074700000|2025-05-01 04:45:00|11.95|10.55|11.94|10.54|11.95|10.55|11.84|10.44|0
1746075000000|2025-05-01 04:50:00|11.95|10.55|11.9|10.5|11.96|10.56|11.84|10.44|0
1746075300000|2025-05-01 04:55:00|11.89|10.49|11.84|10.44|11.89|10.49|11.83|10.43|0
1746075600000|2025-05-01 05:00:00|11.81|10.41|11.83|10.43|11.85|10.45|11.81|10.41|0
1746075900000|2025-05-01 05:05:00|11.85|10.45|11.74|10.34|11.87|10.47|11.73|10.33|0
1746076200000|2025-05-01 05:10:00|11.73|10.33|11.71|10.31|11.76|10.36|11.71|10.31|0
1746076500000|2025-05-01 05:15:00|11.72|10.32|11.84|10.44|11.88|10.48|11.71|10.31|0
1746076800000|2025-05-01 05:20:00|11.85|10.45|11.93|10.53|11.99|10.59|11.82|10.42|0
1746077100000|2025-05-01 05:25:00|11.92|10.52|11.75|10.35|11.98|10.58|11.71|10.31|0
1746077400000|2025-05-01 05:30:00|11.76|10.36|11.63|10.23|11.78|10.38|11.6|10.2|0
1746077700000|2025-05-01 05:35:00|11.56|10.16|11.59|10.19|11.64|10.24|11.53|10.13|0
1746078000000|2025-05-01 05:40:00|11.62|10.22|11.73|10.33|11.8|10.4|11.58|10.18|0
1746078300000|2025-05-01 05:45:00|11.75|10.35|11.8|10.4|11.82|10.42|11.73|10.33|0
1746078600000|2025-05-01 05:50:00|11.83|10.43|11.89|10.49|11.9|10.5|11.79|10.39|0
1746078900000|2025-05-01 05:55:00|11.9|10.5|11.88|10.48|11.95|10.55|11.84|10.44|0
1746079200000|2025-05-01 06:00:00|11.89|10.49|11.89|10.49|11.94|10.54|11.82|10.42|0
1746079500000|2025-05-01 06:05:00|11.9|10.5|11.99|10.59|11.99|10.59|11.83|10.43|0
1746079800000|2025-05-01 06:10:00|11.98|10.58|11.91|10.51|11.99|10.59|11.87|10.47|0
1746080100000|2025-05-01 06:15:00|11.93|10.53|11.88|10.48|11.95|10.55|11.86|10.46|0
1746080400000|2025-05-01 06:20:00|11.86|10.46|11.89|10.49|11.92|10.52|11.86|10.46|0
1746080700000|2025-05-01 06:25:00|11.9|10.5|11.8|10.4|11.92|10.52|11.77|10.37|0
1746081000000|2025-05-01 06:30:00|11.79|10.39|11.69|10.29|11.92|10.52|11.69|10.29|0
1746081300000|2025-05-01 06:35:00|11.7|10.3|11.75|10.35|11.77|10.37|11.69|10.29|0
1746081600000|2025-05-01 06:40:00|11.76|10.36|11.8|10.4|11.84|10.44|11.68|10.28|0
1746081900000|2025-05-01 06:45:00|11.79|10.39|11.99|10.59|11.99|10.59|11.77|10.37|0
1746082200000|2025-05-01 06:50:00|12|10.6|11.94|10.54|12|10.6|11.87|10.47|0
1746082500000|2025-05-01 06:55:00|11.96|10.56|12.02|10.62|12.03|10.63|11.92|10.52|0
1746082800000|2025-05-01 07:00:00|12.05|10.65|12.1|10.7|12.23|10.83|12.05|10.65|0
1746083100000|2025-05-01 07:05:00|12.11|10.71|11.96|10.56|12.16|10.76|11.93|10.53|0
1746083400000|2025-05-01 07:10:00|11.97|10.57|11.96|10.56|12.02|10.62|11.91|10.51|0
1746083700000|2025-05-01 07:15:00|11.94|10.54|12.02|10.62|12.08|10.68|11.93|10.53|0
1746084000000|2025-05-01 07:20:00|12.03|10.63|11.93|10.53|12.08|10.68|11.93|10.53|0
1746084300000|2025-05-01 07:25:00|11.94|10.54|11.86|10.46|12.04|10.64|11.85|10.45|0
1746084600000|2025-05-01 07:30:00|11.87|10.47|11.85|10.45|11.96|10.56|11.79|10.39|0
1746084900000|2025-05-01 07:35:00|11.83|10.43|11.83|10.43|11.89|10.49|11.79|10.39|0
1746085200000|2025-05-01 07:40:00|11.82|10.42|11.79|10.39|11.88|10.48|11.73|10.33|0
1746085500000|2025-05-01 07:45:00|11.78|10.38|11.85|10.45|11.88|10.48|11.78|10.38|0
1746085800000|2025-05-01 07:50:00|11.86|10.46|11.88|10.48|11.97|10.57|11.86|10.46|0
1746086100000|2025-05-01 07:55:00|11.89|10.49|11.95|10.55|11.96|10.56|11.88|10.48|0
1746086400000|2025-05-01 08:00:00|11.96|10.56|12.15|10.75|12.17|10.77|11.95|10.55|0
1746086700000|2025-05-01 08:05:00|12.14|10.74|12.18|10.78|12.26|10.86|12.14|10.74|0
1746087000000|2025-05-01 08:10:00|12.17|10.77|12.13|10.73|12.22|10.82|12.06|10.66|0
1746087300000|2025-05-01 08:15:00|12.12|10.72|12.04|10.64|12.13|10.73|12.03|10.63|0
1746087600000|2025-05-01 08:20:00|12.03|10.63|12.04|10.64|12.08|10.68|12.01|10.61|0
1746087900000|2025-05-01 08:25:00|12.03|10.63|12.01|10.61|12.07|10.67|11.99|10.59|0
1746088200000|2025-05-01 08:30:00|12|10.6|11.95|10.55|12.01|10.61|11.89|10.49|0
1746088500000|2025-05-01 08:35:00|11.96|10.56|11.85|10.45|12.02|10.62|11.78|10.38|0
1746088800000|2025-05-01 08:40:00|11.84|10.44|11.85|10.45|11.87|10.47|11.79|10.39|0
1746089100000|2025-05-01 08:45:00|11.86|10.46|11.74|10.34|11.86|10.46|11.65|10.25|0
1746089400000|2025-05-01 08:50:00|11.75|10.35|11.74|10.34|11.82|10.42|11.74|10.34|0
1746089700000|2025-05-01 08:55:00|11.75|10.35|11.75|10.35|11.79|10.39|11.7|10.3|0
1746090000000|2025-05-01 09:00:00|11.76|10.36|11.69|10.29|11.76|10.36|11.62|10.22|0
1746090300000|2025-05-01 09:05:00|11.66|10.26|11.74|10.34|11.74|10.34|11.53|10.13|0
1746090600000|2025-05-01 09:10:00|11.73|10.33|11.7|10.3|11.78|10.38|11.68|10.28|0
1746090900000|2025-05-01 09:15:00|11.69|10.29|11.65|10.25|11.7|10.3|11.62|10.22|0
1746091200000|2025-05-01 09:20:00|11.66|10.26|11.75|10.35|11.76|10.36|11.62|10.22|0
1746091500000|2025-05-01 09:25:00|11.76|10.36|11.66|10.26|11.83|10.43|11.64|10.24|0
1746091800000|2025-05-01 09:30:00|11.65|10.25|11.53|10.13|11.68|10.28|11.52|10.12|0
1746092100000|2025-05-01 09:35:00|11.56|10.16|11.58|10.18|11.58|10.18|11.54|10.14|0
1746092400000|2025-05-01 09:40:00|11.59|10.19|11.6|10.2|11.72|10.32|11.58|10.18|0
1746092700000|2025-05-01 09:45:00|11.59|10.19|11.6|10.2|11.62|10.22|11.55|10.15|0
1746093000000|2025-05-01 09:50:00|11.59|10.19|11.51|10.11|11.61|10.21|11.51|10.11|0
1746093300000|2025-05-01 09:55:00|11.52|10.12|11.52|10.12|11.53|10.13|11.48|10.08|0
1746093600000|2025-05-01 10:00:00|11.53|10.13|11.6|10.2|11.7|10.3|11.48|10.08|0
1746093900000|2025-05-01 10:05:00|11.61|10.21|11.63|10.23|11.67|10.27|11.57|10.17|0
1746094200000|2025-05-01 10:10:00|11.62|10.22|11.65|10.25|11.68|10.28|11.56|10.16|0
1746094500000|2025-05-01 10:15:00|11.67|10.27|11.5|10.1|11.69|10.29|11.49|10.09|0
1746094800000|2025-05-01 10:20:00|11.52|10.12|11.6|10.2|11.67|10.27|11.48|10.08|0
1746095100000|2025-05-01 10:25:00|11.61|10.21|11.65|10.25|11.73|10.33|11.58|10.18|0
1746095400000|2025-05-01 10:30:00|11.66|10.26|11.7|10.3|11.8|10.4|11.64|10.24|0
1746095700000|2025-05-01 10:35:00|11.71|10.31|11.82|10.42|11.87|10.47|11.71|10.31|0
1746096000000|2025-05-01 10:40:00|11.83|10.43|11.84|10.44|11.88|10.48|11.82|10.42|0
1746096300000|2025-05-01 10:45:00|11.86|10.46|11.95|10.55|12.04|10.64|11.85|10.45|0
1746096600000|2025-05-01 10:50:00|11.94|10.54|11.9|10.5|12.01|10.61|11.88|10.48|0
1746096900000|2025-05-01 10:55:00|11.89|10.49|11.85|10.45|11.89|10.49|11.82|10.42|0
1746097200000|2025-05-01 11:00:00|11.91|10.51|11.74|10.34|12.03|10.63|11.67|10.27|0
1746097500000|2025-05-01 11:05:00|11.75|10.35|11.7|10.3|11.78|10.38|11.65|10.25|0
1746097800000|2025-05-01 11:10:00|11.71|10.31|11.72|10.32|11.72|10.32|11.63|10.23|0
1746098100000|2025-05-01 11:15:00|11.71|10.31|11.95|10.55|11.98|10.58|11.7|10.3|0
1746098400000|2025-05-01 11:20:00|11.93|10.53|12.18|10.78|12.19|10.79|11.91|10.51|0
1746098700000|2025-05-01 11:25:00|12.19|10.79|12.14|10.74|12.24|10.84|12.11|10.71|0
1746099000000|2025-05-01 11:30:00|12.15|10.75|11.95|10.55|12.15|10.75|11.88|10.48|0
1746099300000|2025-05-01 11:35:00|11.94|10.54|11.97|10.57|12.06|10.66|11.86|10.46|0
1746099600000|2025-05-01 11:40:00|11.98|10.58|11.92|10.52|12.06|10.66|11.86|10.46|0
1746099900000|2025-05-01 11:45:00|11.93|10.53|11.92|10.52|11.97|10.57|11.86|10.46|0
1746100200000|2025-05-01 11:50:00|11.93|10.53|11.86|10.46|11.94|10.54|11.84|10.44|0
1746100500000|2025-05-01 11:55:00|11.85|10.45|11.87|10.47|11.95|10.55|11.8|10.4|0
1746100800000|2025-05-01 12:00:00|11.88|10.48|11.92|10.52|12.04|10.64|11.85|10.45|0
1746101100000|2025-05-01 12:05:00|11.93|10.53|11.89|10.49|11.97|10.57|11.84|10.44|0
1746101400000|2025-05-01 12:10:00|11.88|10.48|11.74|10.34|11.94|10.54|11.65|10.25|0
1746101700000|2025-05-01 12:15:00|11.8|10.4|11.73|10.33|11.82|10.42|11.7|10.3|0
1746102000000|2025-05-01 12:20:00|11.72|10.32|11.95|10.55|11.97|10.57|11.7|10.3|0
1746102300000|2025-05-01 12:25:00|11.92|10.52|12.05|10.65|12.11|10.71|11.92|10.52|0
1746102600000|2025-05-01 12:30:00|12.26|10.86|11.96|10.56|12.37|10.97|10.22|8.82|0
1746102900000|2025-05-01 12:35:00|11.98|10.58|12.04|10.64|12.08|10.68|11.88|10.48|0
1746103200000|2025-05-01 12:40:00|12.03|10.63|11.99|10.59|12.05|10.65|11.9|10.5|0
1746103500000|2025-05-01 12:45:00|11.98|10.58|12.04|10.64|12.11|10.71|11.91|10.51|0
1746103800000|2025-05-01 12:50:00|12.03|10.63|12.2|10.8|12.22|10.82|11.98|10.58|0
1746104100000|2025-05-01 12:55:00|12.21|10.81|12.33|10.93|12.33|10.93|12.12|10.72|0
1746104400000|2025-05-01 13:00:00|12.32|10.92|12.44|11.04|12.51|11.11|12.29|10.89|0
1746104700000|2025-05-01 13:05:00|12.45|11.05|12.23|10.83|12.49|11.09|12.22|10.82|0
1746105000000|2025-05-01 13:10:00|12.21|10.81|12.41|10.68|12.42|10.93|12.15|10.68|0
1746105300000|2025-05-01 13:15:00|12.42|10.69|12.31|10.59|12.47|10.73|12.31|10.59|0
1746105600000|2025-05-01 13:20:00|12.3|10.58|12.26|10.55|12.34|10.62|12.26|10.55|0
1746105900000|2025-05-01 13:25:00|12.27|10.6|12.35|10.63|12.35|10.63|12.2|10.49|0
1746106200000|2025-05-01 13:30:00|12.33|10.61|12.63|11.23|12.66|11.26|11.89|10.49|0
1746106500000|2025-05-01 13:35:00|12.65|11.25|12.58|11.18|12.67|11.27|12.09|10.69|0
1746106800000|2025-05-01 13:40:00|12.56|11.16|12.33|10.93|12.7|11.3|12.27|10.87|0
1746107100000|2025-05-01 13:45:00|12.36|10.96|12.19|10.79|12.36|10.96|12.05|10.65|0
1746107400000|2025-05-01 13:50:00|12.17|10.77|12.18|10.78|12.28|10.88|11.97|10.57|0
1746107700000|2025-05-01 13:55:00|12.23|10.83|13.01|11.61|13.01|11.61|12.23|10.83|0
1746108000000|2025-05-01 14:00:00|13.06|11.66|12.34|10.94|13.15|11.75|12.21|10.81|0
1746108300000|2025-05-01 14:05:00|12.35|10.95|12.21|10.81|12.35|10.95|11.86|10.46|0
1746108600000|2025-05-01 14:10:00|12.23|10.83|11.9|10.5|12.39|10.99|11.87|10.47|0
1746108900000|2025-05-01 14:15:00|11.88|10.48|12|10.6|12.01|10.61|11.68|10.28|0
1746109200000|2025-05-01 14:20:00|11.99|10.59|11.69|10.29|11.99|10.59|11.62|10.22|0
1746109500000|2025-05-01 14:25:00|11.68|10.28|11.75|10.35|11.82|10.42|11.61|10.21|0
1746109800000|2025-05-01 14:30:00|11.74|10.34|11.9|10.5|12.12|10.72|11.71|10.31|0
1746110100000|2025-05-01 14:35:00|11.89|10.49|11.65|10.25|11.96|10.56|11.62|10.22|0
1746110400000|2025-05-01 14:40:00|11.63|10.23|11.83|10.43|11.87|10.47|11.54|10.14|0
1746110700000|2025-05-01 14:45:00|11.84|10.44|11.81|10.41|11.86|10.46|11.68|10.28|0
1746111000000|2025-05-01 14:50:00|11.8|10.4|11.85|10.45|11.97|10.57|11.77|10.37|0
1746111300000|2025-05-01 14:55:00|11.89|10.49|11.71|10.31|11.89|10.49|11.68|10.28|0
1746111600000|2025-05-01 15:00:00|11.69|10.29|11.75|10.35|11.96|10.56|11.69|10.29|0
1746111900000|2025-05-01 15:05:00|11.76|10.36|11.73|10.33|11.86|10.46|11.7|10.3|0
1746112200000|2025-05-01 15:10:00|11.72|10.32|11.65|10.25|11.78|10.38|11.65|10.25|0
1746112500000|2025-05-01 15:15:00|11.68|10.28|11.61|10.21|11.75|10.35|11.46|10.06|0
1746112800000|2025-05-01 15:20:00|11.62|10.22|11.75|10.35|11.78|10.38|11.58|10.18|0
1746113100000|2025-05-01 15:25:00|11.76|10.36|11.9|10.5|11.92|10.52|11.66|10.26|0
1746113400000|2025-05-01 15:30:00|11.85|10.45|12.08|10.68|12.17|10.77|11.85|10.45|0
1746113700000|2025-05-01 15:35:00|12.09|10.69|12.06|10.66|12.12|10.72|11.79|10.39|0
1746114000000|2025-05-01 15:40:00|12.09|10.69|12.3|10.9|12.35|10.95|12.05|10.65|0
1746114300000|2025-05-01 15:45:00|12.29|10.89|12.45|11.05|12.46|11.06|12.24|10.84|0
1746114600000|2025-05-01 15:50:00|12.46|11.06|12.63|11.23|12.68|11.28|12.41|11.01|0
1746114900000|2025-05-01 15:55:00|12.62|11.22|13.09|11.69|13.23|11.83|12.61|11.21|0
1746115200000|2025-05-01 16:00:00|13.08|11.68|13.02|11.62|13.27|11.87|12.87|11.47|0
1746115500000|2025-05-01 16:05:00|13.01|11.61|12.94|11.54|13.18|11.78|12.85|11.45|0
1746115800000|2025-05-01 16:10:00|12.93|11.53|13.31|11.91|13.32|11.92|12.89|11.49|0
1746116100000|2025-05-01 16:15:00|13.32|11.92|13.58|12.18|13.81|12.41|13.31|11.91|0
1746116400000|2025-05-01 16:20:00|13.57|12.17|13.66|12.26|13.68|12.28|13.39|11.99|0
1746116700000|2025-05-01 16:25:00|13.65|12.25|13.16|11.76|13.71|12.31|13.1|11.7|0
1746117000000|2025-05-01 16:30:00|13.17|11.77|12.88|11.48|13.22|11.82|12.87|11.47|0
1746117300000|2025-05-01 16:35:00|12.87|11.47|12.87|11.47|12.97|11.57|12.78|11.38|0
1746117600000|2025-05-01 16:40:00|12.9|11.5|12.91|11.51|13.26|11.86|12.86|11.46|0
1746117900000|2025-05-01 16:45:00|12.9|11.5|13.13|11.73|13.25|11.85|12.89|11.49|0
1746118200000|2025-05-01 16:50:00|13.12|11.72|13.31|11.91|13.41|12.01|12.98|11.58|0
1746118500000|2025-05-01 16:55:00|13.3|11.9|13.15|11.75|13.34|11.94|13.05|11.65|0
1746118800000|2025-05-01 17:00:00|13.16|11.76|12.47|11.07|13.18|11.78|12.47|11.07|0
1746119100000|2025-05-01 17:05:00|12.45|11.05|12.26|10.86|12.59|11.19|12.2|10.8|0
1746119400000|2025-05-01 17:10:00|12.27|10.87|12.23|10.83|12.35|10.95|12.2|10.8|0
1746119700000|2025-05-01 17:15:00|12.21|10.81|12.11|10.71|12.24|10.84|12.07|10.67|0
1746120000000|2025-05-01 17:20:00|12.13|10.73|12.15|10.75|12.18|10.78|12.04|10.64|0
1746120300000|2025-05-01 17:25:00|12.14|10.74|12.27|10.87|12.46|11.06|12.07|10.67|0
1746120600000|2025-05-01 17:30:00|12.26|10.86|12.16|10.76|12.34|10.94|12.13|10.73|0
1746120900000|2025-05-01 17:35:00|12.15|10.75|12.35|10.95|12.36|10.96|12.12|10.72|0
1746121200000|2025-05-01 17:40:00|12.36|10.96|12.63|11.23|12.74|11.34|12.35|10.95|0
1746121500000|2025-05-01 17:45:00|12.62|11.22|12.41|11.01|12.75|11.35|12.4|11|0
1746121800000|2025-05-01 17:50:00|12.43|11.03|12.39|10.99|12.66|11.26|12.28|10.88|0
1746122100000|2025-05-01 17:55:00|12.4|11|12.43|11.03|12.59|11.19|12.33|10.93|0
1746122400000|2025-05-01 18:00:00|12.41|11.01|12.22|10.82|12.49|11.09|12.21|10.81|0
1746122700000|2025-05-01 18:05:00|12.23|10.83|11.68|10.28|12.28|10.88|11.67|10.27|0
1746123000000|2025-05-01 18:10:00|11.69|10.29|11.64|10.24|11.8|10.4|11.59|10.19|0
1746123300000|2025-05-01 18:15:00|11.65|10.25|11.52|10.12|11.66|10.26|11.44|10.04|0
1746123600000|2025-05-01 18:20:00|11.5|10.1|11.78|10.38|11.78|10.38|11.5|10.1|0
1746123900000|2025-05-01 18:25:00|11.79|10.39|11.49|10.09|11.87|10.47|11.49|10.09|0
1746124200000|2025-05-01 18:30:00|11.5|10.1|11.37|9.97|11.54|10.14|11.24|9.84|0
1746124500000|2025-05-01 18:35:00|11.36|9.96|11.36|9.96|11.46|10.06|11.33|9.93|0
1746124800000|2025-05-01 18:40:00|11.35|9.95|11.36|9.96|11.46|10.06|11.28|9.88|0
1746125100000|2025-05-01 18:45:00|11.37|9.97|11.32|9.92|11.44|10.04|11.21|9.81|0
1746125400000|2025-05-01 18:50:00|11.29|9.89|11.37|9.97|11.47|10.07|11.28|9.88|0
1746125700000|2025-05-01 18:55:00|11.36|9.96|11.38|9.98|11.46|10.06|11.24|9.84|0
1746126000000|2025-05-01 19:00:00|11.35|9.95|11.32|9.92|11.51|10.11|11.26|9.86|0
1746126300000|2025-05-01 19:05:00|11.31|9.91|11.56|10.16|11.58|10.18|11.3|9.9|0
1746126600000|2025-05-01 19:10:00|11.55|10.15|11.45|10.05|11.74|10.34|11.45|10.05|0
1746126900000|2025-05-01 19:15:00|11.46|10.06|11.46|10.06|11.58|10.18|11.38|9.98|0
1746127200000|2025-05-01 19:20:00|11.44|10.04|11.54|10.14|11.57|10.17|11.37|9.97|0
1746127500000|2025-05-01 19:25:00|11.53|10.13|11.35|9.95|11.57|10.17|11.34|9.94|0
1746127800000|2025-05-01 19:30:00|11.36|9.96|11.38|9.98|11.47|10.07|11.27|9.87|0
1746128100000|2025-05-01 19:35:00|11.39|9.99|11.47|10.07|11.55|10.15|11.33|9.93|0
1746128400000|2025-05-01 19:40:00|11.48|10.08|11.35|9.95|11.57|10.17|11.35|9.95|0
1746128700000|2025-05-01 19:45:00|11.36|9.96|11.1|9.7|11.37|9.97|11.03|9.63|0
1746129000000|2025-05-01 19:50:00|11.03|9.63|11.79|10.39|11.86|10.46|11.03|9.63|0
1746129300000|2025-05-01 19:55:00|11.77|10.37|12.39|10.99|12.64|11.24|11.77|10.37|0
1746129600000|2025-05-01 20:00:00|12.43|11.03|13.17|11.77|13.31|11.91|11.93|10.53|0
1746129900000|2025-05-01 20:05:00|13.18|11.78|13.37|11.97|13.49|12.09|12.98|11.58|0
1746130200000|2025-05-01 20:10:00|13.38|11.98|13.28|11.88|13.53|12.13|13.18|11.78|0
1746130500000|2025-05-01 20:15:00|13.29|11.89|12.93|11.53|13.33|11.93|12.85|11.45|0
1746130800000|2025-05-01 20:20:00|12.9|11.5|12.8|11.4|12.96|11.56|12.72|11.32|0
1746131100000|2025-05-01 20:25:00|12.81|11.41|12.93|11.53|12.99|11.59|12.78|11.38|0
1746131400000|2025-05-01 20:30:00|12.77|11.37|13|11.6|13.1|11.7|12.39|10.99|0
1746131700000|2025-05-01 20:35:00|12.98|11.58|12.95|11.55|13.13|11.73|12.87|11.47|0
1746132000000|2025-05-01 20:40:00|12.96|11.56|13.3|11.9|13.3|11.9|12.9|11.5|0
1746132300000|2025-05-01 20:45:00|13.31|11.91|13.14|11.74|13.37|11.97|13.04|11.64|0
1746132600000|2025-05-01 20:50:00|13.13|11.73|13.13|11.73|13.24|11.84|13.09|11.69|0
1746132900000|2025-05-01 20:55:00|13.37|11.51|13.46|11.58|13.55|11.66|13.35|11.49|0
1746133200000|2025-05-01 21:00:00|13.5|11.61|13.42|11.55|13.63|11.72|13.41|11.54|0
1746133500000|2025-05-01 21:05:00|13.4|11.53|13.43|11.55|13.43|11.55|13.36|11.49|0
1746133800000|2025-05-01 21:10:00|13.42|11.54|13.35|11.49|13.49|11.61|13.29|11.44|0
1746134100000|2025-05-01 21:15:00|13.36|11.5|13.26|11.41|13.38|11.51|13.21|11.37|0
1746134400000|2025-05-01 21:20:00|13.21|11.36|13.23|11.39|13.26|11.41|13.11|11.28|0
1746134700000|2025-05-01 21:25:00|13.24|11.4|13.19|11.35|13.26|11.41|13.09|11.26|0
1746135000000|2025-05-01 21:30:00|13.13|11.3|13.11|11.28|13.14|11.31|13.08|11.26|0
1746135300000|2025-05-01 21:35:00|13.12|11.29|13.23|11.38|13.27|11.42|13.12|11.29|0
1746135600000|2025-05-01 21:40:00|13.25|11.4|13.38|11.51|13.41|11.54|13.25|11.4|0
1746135900000|2025-05-01 21:45:00|13.37|11.5|13.57|11.68|13.58|11.69|13.34|11.48|0
1746136200000|2025-05-01 21:50:00|13.56|11.67|13.51|11.63|13.59|11.69|13.51|11.63|0
1746136500000|2025-05-01 21:55:00|13.55|11.66|13.49|11.61|13.57|11.68|13.47|11.59|0
1746136800000|2025-05-01 22:00:00|13.5|11.62|13.73|11.82|13.82|11.89|13.41|11.53|0
1746137100000|2025-05-01 22:05:00|13.75|11.83|13.73|11.81|13.89|11.95|13.66|11.75|0
1746137400000|2025-05-01 22:10:00|13.72|11.8|13.53|11.64|13.73|11.81|13.5|11.62|0
1746137700000|2025-05-01 22:15:00|13.54|11.65|13.44|11.57|13.55|11.66|13.39|11.52|0
1746138000000|2025-05-01 22:20:00|13.45|11.58|13.52|11.64|13.53|11.64|13.44|11.57|0
1746138300000|2025-05-01 22:25:00|13.51|11.63|13.48|11.6|13.53|11.64|13.46|11.58|0
1746138600000|2025-05-01 22:30:00|13.47|11.59|13.43|11.55|13.61|11.71|13.43|11.55|0
1746138900000|2025-05-01 22:35:00|13.44|11.56|13.41|11.54|13.51|11.63|13.41|11.54|0
1746139200000|2025-05-01 22:40:00|13.4|11.53|13.45|11.57|13.52|11.63|13.37|11.5|0
1746139500000|2025-05-01 22:45:00|13.46|11.58|13.49|11.61|13.53|11.64|13.45|11.57|0
1746139800000|2025-05-01 22:50:00|13.48|11.6|13.5|11.61|13.56|11.67|13.43|11.56|0
1746140100000|2025-05-01 22:55:00|13.49|11.62|13.48|11.6|13.53|11.65|13.44|11.57|0
1746140400000|2025-05-01 23:00:00|13.5|11.61|13.39|11.52|13.53|11.64|13.36|11.5|0
1746140700000|2025-05-01 23:05:00|13.4|11.53|13.43|11.55|13.44|11.57|13.39|11.52|0
1746141000000|2025-05-01 23:10:00|13.45|11.57|13.43|11.56|13.45|11.58|13.39|11.52|0
1746141300000|2025-05-01 23:15:00|13.42|11.55|13.2|11.36|13.43|11.56|13.2|11.36|0
1746141600000|2025-05-01 23:20:00|13.21|11.37|13.14|11.3|13.23|11.39|13.11|11.28|0
1746141900000|2025-05-01 23:25:00|13.15|11.32|13.17|11.33|13.23|11.38|13.09|11.27|0
1746142200000|2025-05-01 23:30:00|13.18|11.34|13.34|11.48|13.37|11.5|13.16|11.32|0
1746142500000|2025-05-01 23:35:00|13.35|11.49|13.32|11.46|13.35|11.49|13.27|11.42|0
1746142800000|2025-05-01 23:40:00|13.31|11.45|13.32|11.46|13.33|11.47|13.23|11.39|0
1746143100000|2025-05-01 23:45:00|13.31|11.44|13.48|11.6|13.5|11.62|13.3|11.44|0
1746143400000|2025-05-01 23:50:00|13.47|11.59|13.32|11.47|13.53|11.64|13.32|11.46|0
1746143700000|2025-05-01 23:55:00|13.3|11.45|13.37|11.5|13.37|11.5|13.24|11.39|0
1746144000000|2025-05-02 00:00:00|13.34|11.48|13.27|11.42|13.44|11.56|13.26|11.41|0
1746144300000|2025-05-02 00:05:00|13.26|11.41|13.59|11.69|13.6|11.71|13.22|11.38|0
1746144600000|2025-05-02 00:10:00|13.6|11.7|13.3|11.44|13.63|11.73|13.28|11.43|0
1746144900000|2025-05-02 00:15:00|13.29|11.43|12.53|11.13|13.29|11.44|12.46|11.06|0
1746145200000|2025-05-02 00:20:00|12.54|11.14|12.36|10.96|12.59|11.19|12.3|10.9|0
1746145500000|2025-05-02 00:25:00|12.35|10.95|11.94|10.54|12.43|11.03|11.94|10.54|0
1746145800000|2025-05-02 00:30:00|11.95|10.55|11.69|10.29|11.99|10.59|11.63|10.23|0
1746146100000|2025-05-02 00:35:00|11.7|10.3|11.87|10.47|11.9|10.5|11.66|10.26|0
1746146400000|2025-05-02 00:40:00|11.86|10.46|11.63|10.23|11.92|10.52|11.53|10.13|0
1746146700000|2025-05-02 00:45:00|11.62|10.22|11.18|9.78|11.64|10.24|11.13|9.73|0
1746147000000|2025-05-02 00:50:00|11.19|9.79|11.24|9.84|11.37|9.97|11.08|9.68|0
1746147300000|2025-05-02 00:55:00|11.23|9.83|11.31|9.91|11.42|10.02|11.18|9.78|0
1746147600000|2025-05-02 01:00:00|11.33|9.93|11.33|9.93|11.4|10|11.27|9.87|0
1746147900000|2025-05-02 01:05:00|11.34|9.94|11.27|9.87|11.39|9.99|11.27|9.87|0
1746148200000|2025-05-02 01:10:00|11.26|9.86|11.27|9.87|11.36|9.96|11.13|9.73|0
1746148500000|2025-05-02 01:15:00|11.26|9.86|11.24|9.84|11.41|10.01|11.22|9.82|0
1746148800000|2025-05-02 01:20:00|11.19|9.79|10.82|9.42|11.19|9.79|10.81|9.41|0
1746149100000|2025-05-02 01:25:00|10.84|9.44|11.07|9.67|11.11|9.71|10.84|9.44|0
1746149400000|2025-05-02 01:30:00|11.06|9.66|11.01|9.61|11.12|9.72|10.92|9.52|0
1746149700000|2025-05-02 01:35:00|11.02|9.62|10.95|9.55|11.07|9.67|10.9|9.5|0
1746150000000|2025-05-02 01:40:00|10.96|9.56|11.07|9.67|11.16|9.76|10.92|9.52|0
1746150300000|2025-05-02 01:45:00|11.09|9.69|11.27|9.87|11.28|9.88|11.09|9.69|0
1746150600000|2025-05-02 01:50:00|11.26|9.86|11.21|9.81|11.27|9.87|11.13|9.73|0
1746150900000|2025-05-02 01:55:00|11.22|9.82|11.19|9.79|11.22|9.82|11.08|9.68|0
1746151200000|2025-05-02 02:00:00|11.21|9.81|11.06|9.66|11.25|9.85|11.06|9.66|0
1746151500000|2025-05-02 02:05:00|11.05|9.65|11.09|9.69|11.17|9.77|11.01|9.61|0
1746151800000|2025-05-02 02:10:00|11.11|9.71|11.16|9.76|11.23|9.83|11.1|9.7|0
1746152100000|2025-05-02 02:15:00|11.15|9.75|11.27|9.87|11.32|9.92|11.13|9.73|0
1746152400000|2025-05-02 02:20:00|11.28|9.88|11.16|9.76|11.38|9.98|11.15|9.75|0
1746152700000|2025-05-02 02:25:00|11.17|9.77|11.07|9.67|11.19|9.79|11.04|9.64|0
1746153000000|2025-05-02 02:30:00|11.06|9.66|11.19|9.79|11.19|9.79|11.06|9.66|0
1746153300000|2025-05-02 02:35:00|11.18|9.78|11.18|9.78|11.25|9.85|11.05|9.65|0
1746153600000|2025-05-02 02:40:00|11.19|9.79|11.03|9.63|11.21|9.81|11|9.6|0
1746153900000|2025-05-02 02:45:00|11.02|9.62|10.97|9.57|11.14|9.74|10.96|9.56|0
1746154200000|2025-05-02 02:50:00|10.98|9.58|10.95|9.55|11.03|9.63|10.95|9.55|0
1746154500000|2025-05-02 02:55:00|10.96|9.56|10.97|9.57|11.03|9.63|10.95|9.55|0
1746154800000|2025-05-02 03:00:00|10.99|9.59|11.08|9.68|11.1|9.7|10.95|9.55|0
1746155100000|2025-05-02 03:05:00|11.07|9.67|11.06|9.66|11.09|9.69|11.03|9.63|0
1746155400000|2025-05-02 03:10:00|11.05|9.65|10.98|9.58|11.08|9.68|10.96|9.56|0
1746155700000|2025-05-02 03:15:00|10.99|9.59|10.98|9.58|11.02|9.62|10.94|9.54|0
1746156000000|2025-05-02 03:20:00|10.97|9.57|10.99|9.59|10.99|9.59|10.9|9.5|0
1746156300000|2025-05-02 03:25:00|10.98|9.58|10.98|9.58|11|9.6|10.95|9.55|0
1746156600000|2025-05-02 03:30:00|10.97|9.57|10.98|9.58|11.03|9.63|10.92|9.52|0
1746156900000|2025-05-02 03:35:00|10.99|9.59|10.98|9.58|10.99|9.59|10.93|9.53|0
1746157200000|2025-05-02 03:40:00|10.99|9.59|10.97|9.57|11|9.6|10.87|9.47|0
1746157500000|2025-05-02 03:45:00|10.96|9.56|10.97|9.57|11|9.6|10.95|9.55|0
1746157800000|2025-05-02 03:50:00|10.98|9.58|10.97|9.57|11.03|9.63|10.95|9.55|0
1746158100000|2025-05-02 03:55:00|10.96|9.56|10.96|9.56|10.99|9.59|10.94|9.54|0
1746158400000|2025-05-02 04:00:00|10.95|9.55|10.94|9.54|11.22|9.82|10.89|9.49|0
1746158700000|2025-05-02 04:05:00|10.93|9.53|10.87|9.47|10.98|9.58|10.84|9.44|0
1746159000000|2025-05-02 04:10:00|10.88|9.48|10.89|9.49|10.9|9.5|10.83|9.43|0
1746159300000|2025-05-02 04:15:00|10.85|9.45|10.86|9.46|10.94|9.54|10.83|9.43|0
1746159600000|2025-05-02 04:20:00|10.85|9.45|10.99|9.59|11|9.6|10.85|9.45|0
1746159900000|2025-05-02 04:25:00|10.98|9.58|11.13|9.73|11.14|9.74|10.97|9.57|0
1746160200000|2025-05-02 04:30:00|11.15|9.75|11.1|9.7|11.15|9.75|11.04|9.64|0
1746160500000|2025-05-02 04:35:00|11.11|9.71|10.97|9.57|11.11|9.71|10.92|9.52|0
1746160800000|2025-05-02 04:40:00|10.96|9.56|10.98|9.58|10.98|9.58|10.91|9.51|0
1746161100000|2025-05-02 04:45:00|10.97|9.57|10.96|9.56|11.02|9.62|10.93|9.53|0
1746161400000|2025-05-02 04:50:00|10.95|9.55|10.97|9.57|10.99|9.59|10.94|9.54|0
1746161700000|2025-05-02 04:55:00|10.98|9.58|10.95|9.55|11.03|9.63|10.94|9.54|0
1746162000000|2025-05-02 05:00:00|10.96|9.56|11.02|9.62|11.06|9.66|10.9|9.5|0
1746162300000|2025-05-02 05:05:00|11.03|9.63|11.12|9.72|11.13|9.73|10.97|9.57|0
1746162600000|2025-05-02 05:10:00|11.13|9.73|11.08|9.68|11.13|9.73|11.08|9.68|0
1746162900000|2025-05-02 05:15:00|11.07|9.67|11.1|9.7|11.13|9.73|11.05|9.65|0
1746163200000|2025-05-02 05:20:00|11.12|9.72|11.16|9.76|11.18|9.78|11.11|9.71|0
1746163500000|2025-05-02 05:25:00|11.17|9.77|11.2|9.8|11.28|9.88|11.15|9.75|0
1746163800000|2025-05-02 05:30:00|11.17|9.77|11.1|9.7|11.17|9.77|11.07|9.67|0
1746164100000|2025-05-02 05:35:00|11.11|9.71|11.31|9.91|11.32|9.92|11.1|9.7|0
1746164400000|2025-05-02 05:40:00|11.32|9.92|11.31|9.91|11.37|9.97|11.28|9.88|0
1746164700000|2025-05-02 05:45:00|11.3|9.9|11.27|9.87|11.32|9.92|11.19|9.79|0
1746165000000|2025-05-02 05:50:00|11.28|9.88|11.31|9.91|11.32|9.92|11.23|9.83|0
1746165300000|2025-05-02 05:55:00|11.3|9.9|11.32|9.92|11.34|9.94|11.23|9.83|0
1746165600000|2025-05-02 06:00:00|11.33|9.93|11.55|10.15|11.56|10.16|11.31|9.91|0
1746165900000|2025-05-02 06:05:00|11.54|10.14|11.34|9.94|11.55|10.15|11.32|9.92|0
1746166200000|2025-05-02 06:10:00|11.35|9.95|11.41|10.01|11.42|10.02|11.28|9.88|0
1746166500000|2025-05-02 06:15:00|11.4|10|11.56|10.16|11.56|10.16|11.4|10|0
1746166800000|2025-05-02 06:20:00|11.57|10.17|11.62|10.22|11.69|10.29|11.51|10.11|0
1746167100000|2025-05-02 06:25:00|11.59|10.19|11.51|10.11|11.63|10.23|11.48|10.08|0
1746167400000|2025-05-02 06:30:00|11.52|10.12|11.61|10.21|11.61|10.21|11.41|10.01|0
1746167700000|2025-05-02 06:35:00|11.62|10.22|11.56|10.16|11.68|10.28|11.53|10.13|0
1746168000000|2025-05-02 06:40:00|11.55|10.15|11.5|10.1|11.67|10.27|11.45|10.05|0
1746168300000|2025-05-02 06:45:00|11.49|10.09|11.53|10.13|11.54|10.14|11.43|10.03|0
1746168600000|2025-05-02 06:50:00|11.54|10.14|11.5|10.1|11.55|10.15|11.48|10.08|0
1746168900000|2025-05-02 06:55:00|11.52|10.12|11.45|10.05|11.58|10.18|11.44|10.04|0
1746169200000|2025-05-02 07:00:00|11.48|10.08|11.29|9.89|11.49|10.09|11.19|9.79|0
1746169500000|2025-05-02 07:05:00|11.32|9.92|11.38|9.98|11.47|10.07|11.29|9.89|0
1746169800000|2025-05-02 07:10:00|11.4|10|11.39|9.99|11.49|10.09|11.35|9.95|0
1746170100000|2025-05-02 07:15:00|11.4|10|11.28|9.88|11.44|10.04|11.23|9.83|0
1746170400000|2025-05-02 07:20:00|11.27|9.87|11.19|9.79|11.28|9.88|11.14|9.74|0
1746170700000|2025-05-02 07:25:00|11.2|9.8|11.28|9.88|11.31|9.91|11.14|9.74|0
1746171000000|2025-05-02 07:30:00|11.29|9.89|11.41|10.01|11.45|10.05|11.29|9.89|0
1746171300000|2025-05-02 07:35:00|11.42|10.02|11.34|9.94|11.48|10.08|11.32|9.92|0
1746171600000|2025-05-02 07:40:00|11.36|9.96|11.52|10.12|11.56|10.16|11.34|9.94|0
1746171900000|2025-05-02 07:45:00|11.53|10.13|11.35|9.95|11.53|10.13|11.33|9.93|0
1746172200000|2025-05-02 07:50:00|11.34|9.94|11.4|10|11.41|10.01|11.28|9.88|0
1746172500000|2025-05-02 07:55:00|11.41|10.01|11.65|10.25|11.71|10.31|11.4|10|0
1746172800000|2025-05-02 08:00:00|11.67|10.27|11.81|10.41|11.81|10.41|11.61|10.21|0
1746173100000|2025-05-02 08:05:00|11.8|10.4|11.57|10.17|11.84|10.44|11.57|10.17|0
1746173400000|2025-05-02 08:10:00|11.59|10.19|11.6|10.2|11.68|10.28|11.54|10.14|0
1746173700000|2025-05-02 08:15:00|11.59|10.19|11.5|10.1|11.62|10.22|11.48|10.08|0
1746174000000|2025-05-02 08:20:00|11.49|10.09|11.6|10.2|11.69|10.29|11.49|10.09|0
1746174300000|2025-05-02 08:25:00|11.61|10.21|11.56|10.16|11.62|10.22|11.52|10.12|0
1746174600000|2025-05-02 08:30:00|11.57|10.17|11.5|10.1|11.61|10.21|11.49|10.09|0
1746174900000|2025-05-02 08:35:00|11.49|10.09|11.42|10.02|11.53|10.13|11.42|10.02|0
1746175200000|2025-05-02 08:40:00|11.47|10.07|11.61|10.21|11.66|10.26|11.42|10.02|0
1746175500000|2025-05-02 08:45:00|11.6|10.2|11.74|10.34|11.74|10.34|11.55|10.15|0
1746175800000|2025-05-02 08:50:00|11.75|10.35|11.84|10.44|11.99|10.59|11.7|10.3|0
1746176100000|2025-05-02 08:55:00|11.85|10.45|12.13|10.73|12.13|10.73|11.83|10.43|0
1746176400000|2025-05-02 09:00:00|12.14|10.74|12.26|10.86|12.26|10.86|12.05|10.65|0
1746176700000|2025-05-02 09:05:00|12.25|10.85|11.88|10.48|12.26|10.86|11.86|10.46|0
1746177000000|2025-05-02 09:10:00|11.87|10.47|11.85|10.45|11.91|10.51|11.83|10.43|0
1746177300000|2025-05-02 09:15:00|11.86|10.46|11.85|10.45|11.87|10.47|11.82|10.42|0
1746177600000|2025-05-02 09:20:00|11.84|10.44|11.88|10.48|11.96|10.56|11.74|10.34|0
1746177900000|2025-05-02 09:25:00|11.89|10.49|11.85|10.45|11.93|10.53|11.82|10.42|0
1746178200000|2025-05-02 09:30:00|11.86|10.46|11.89|10.49|11.93|10.53|11.74|10.34|0
1746178500000|2025-05-02 09:35:00|11.93|10.53|11.84|10.44|11.93|10.53|11.83|10.43|0
1746178800000|2025-05-02 09:40:00|11.83|10.43|11.74|10.34|11.85|10.45|11.66|10.26|0
1746179100000|2025-05-02 09:45:00|11.75|10.35|11.64|10.24|11.79|10.39|11.56|10.16|0
1746179400000|2025-05-02 09:50:00|11.63|10.23|11.75|10.35|11.79|10.39|11.53|10.13|0
1746179700000|2025-05-02 09:55:00|11.76|10.36|11.73|10.33|11.81|10.41|11.71|10.31|0
1746180000000|2025-05-02 10:00:00|11.75|10.35|11.7|10.3|11.81|10.41|11.65|10.25|0
1746180300000|2025-05-02 10:05:00|11.75|10.35|11.64|10.24|11.75|10.35|11.61|10.21|0
1746180600000|2025-05-02 10:10:00|11.66|10.26|11.64|10.24|11.7|10.3|11.62|10.22|0
1746180900000|2025-05-02 10:15:00|11.65|10.25|11.6|10.2|11.66|10.26|11.53|10.13|0
1746181200000|2025-05-02 10:20:00|11.59|10.19|11.7|10.3|11.73|10.33|11.58|10.18|0
1746181500000|2025-05-02 10:25:00|11.69|10.29|11.6|10.2|11.75|10.35|11.58|10.18|0
1746181800000|2025-05-02 10:30:00|11.62|10.22|11.61|10.21|11.64|10.24|11.54|10.14|0
1746182100000|2025-05-02 10:35:00|11.6|10.2|11.75|10.35|11.81|10.41|11.58|10.18|0
1746182400000|2025-05-02 10:40:00|11.74|10.34|11.77|10.37|11.83|10.43|11.72|10.32|0
1746182700000|2025-05-02 10:45:00|11.75|10.35|11.74|10.34|11.82|10.42|11.67|10.27|0
1746183000000|2025-05-02 10:50:00|11.75|10.35|11.75|10.35|11.77|10.37|11.66|10.26|0
1746183300000|2025-05-02 10:55:00|11.74|10.34|11.73|10.33|11.83|10.43|11.71|10.31|0
1746183600000|2025-05-02 11:00:00|11.74|10.34|11.65|10.25|11.78|10.38|11.63|10.23|0
1746183900000|2025-05-02 11:05:00|11.66|10.26|11.76|10.36|11.81|10.41|11.65|10.25|0
1746184200000|2025-05-02 11:10:00|11.78|10.38|11.76|10.36|11.81|10.41|11.69|10.29|0
1746184500000|2025-05-02 11:15:00|11.77|10.37|11.64|10.24|11.77|10.37|11.58|10.18|0
1746184800000|2025-05-02 11:20:00|11.63|10.23|11.75|10.35|11.82|10.42|11.58|10.18|0
1746185100000|2025-05-02 11:25:00|11.74|10.34|11.86|10.46|11.91|10.51|11.73|10.33|0
1746185400000|2025-05-02 11:30:00|11.85|10.45|12|10.6|12.02|10.62|11.79|10.39|0
1746185700000|2025-05-02 11:35:00|11.99|10.59|11.93|10.53|12.07|10.67|11.92|10.52|0
1746186000000|2025-05-02 11:40:00|11.94|10.54|11.9|10.5|11.96|10.56|11.86|10.46|0
1746186300000|2025-05-02 11:45:00|11.89|10.49|11.97|10.57|12.03|10.63|11.86|10.46|0
1746186600000|2025-05-02 11:50:00|11.98|10.58|12.04|10.64|12.06|10.66|11.89|10.49|0
1746186900000|2025-05-02 11:55:00|12.05|10.65|11.91|10.51|12.09|10.69|11.83|10.43|0
1746187200000|2025-05-02 12:00:00|11.9|10.5|11.91|10.51|12.03|10.63|11.86|10.46|0
1746187500000|2025-05-02 12:05:00|11.93|10.53|11.72|10.32|11.93|10.53|11.72|10.32|0
1746187800000|2025-05-02 12:10:00|11.73|10.33|11.84|10.44|11.85|10.45|11.73|10.33|0
1746188100000|2025-05-02 12:15:00|11.86|10.46|11.85|10.45|11.92|10.52|11.78|10.38|0
1746188400000|2025-05-02 12:20:00|11.87|10.47|11.69|10.29|11.88|10.48|11.62|10.22|0
1746188700000|2025-05-02 12:25:00|11.68|10.28|11.49|10.09|11.72|10.32|11.44|10.04|0
1746189000000|2025-05-02 12:30:00|11.5|10.1|10.55|9.15|11.5|10.1|10.16|8.76|0
1746189300000|2025-05-02 12:35:00|10.54|9.14|10.15|8.75|10.59|9.19|10.02|8.62|0
1746189600000|2025-05-02 12:40:00|10.18|8.78|10.32|8.92|10.43|9.03|10.18|8.78|0
1746189900000|2025-05-02 12:45:00|10.31|8.91|10.33|8.93|10.42|9.02|10.22|8.82|0
1746190200000|2025-05-02 12:50:00|10.32|8.92|10.15|8.75|10.43|9.03|10.14|8.74|0
1746190500000|2025-05-02 12:55:00|10.13|8.73|10.09|8.69|10.18|8.78|9.95|8.56|0
1746190800000|2025-05-02 13:00:00|10.08|8.68|10.1|8.7|10.18|8.78|9.72|8.36|0
1746191100000|2025-05-02 13:05:00|10.12|8.72|10.1|8.7|10.17|8.77|10.03|8.63|0
1746191400000|2025-05-02 13:10:00|10.11|8.71|10.08|8.68|10.12|8.72|9.93|8.54|0
1746191700000|2025-05-02 13:15:00|10.09|8.69|10.21|8.81|10.31|8.91|10.07|8.67|0
1746192000000|2025-05-02 13:20:00|10.22|8.82|10.26|8.76|10.28|8.88|10.15|8.74|0
1746192300000|2025-05-02 13:25:00|10.29|8.79|10.39|8.89|10.45|8.95|10.25|8.75|0
1746192600000|2025-05-02 13:30:00|10.4|8.9|10.29|8.89|10.4|8.94|10.05|8.65|0
1746192900000|2025-05-02 13:35:00|10.28|8.88|10.23|8.83|10.5|9.1|10.15|8.75|0
1746193200000|2025-05-02 13:40:00|10.24|8.84|10.23|8.83|10.41|9.01|10.15|8.75|0
1746193500000|2025-05-02 13:45:00|10.2|8.8|10.56|9.16|10.67|9.27|10.13|8.73|0
1746193800000|2025-05-02 13:50:00|10.54|9.14|10.45|9.05|10.94|9.54|10.36|8.96|0
1746194100000|2025-05-02 13:55:00|10.46|9.06|10.45|9.05|10.6|9.2|10.3|8.9|0
1746194400000|2025-05-02 14:00:00|10.52|9.12|10.28|8.88|10.57|9.17|10.11|8.71|0
1746194700000|2025-05-02 14:05:00|10.24|8.84|10.03|8.63|10.3|8.9|10.03|8.63|0
1746195000000|2025-05-02 14:10:00|10.04|8.64|10.12|8.72|10.28|8.88|9.99|8.6|0
1746195300000|2025-05-02 14:15:00|10.13|8.73|10.16|8.76|10.17|8.77|9.91|8.53|0
1746195600000|2025-05-02 14:20:00|10.14|8.74|10.18|8.78|10.38|8.98|10.14|8.74|0
1746195900000|2025-05-02 14:25:00|10.19|8.79|10.05|8.65|10.21|8.81|9.99|8.6|0
1746196200000|2025-05-02 14:30:00|10.03|8.63|10.22|8.82|10.36|8.96|10.03|8.63|0
1746196500000|2025-05-02 14:35:00|10.21|8.81|10.1|8.7|10.35|8.95|10.1|8.7|0
1746196800000|2025-05-02 14:40:00|10.13|8.73|10.35|8.95|10.47|9.07|10.1|8.7|0
1746197100000|2025-05-02 14:45:00|10.36|8.96|10.32|8.92|10.47|9.07|10.24|8.84|0
1746197400000|2025-05-02 14:50:00|10.36|8.96|10.31|8.91|10.54|9.14|10.3|8.9|0
1746197700000|2025-05-02 14:55:00|10.32|8.92|10.34|8.94|10.49|9.09|10.21|8.81|0
1746198000000|2025-05-02 15:00:00|10.33|8.93|10.35|8.95|10.47|9.07|10.17|8.77|0
1746198300000|2025-05-02 15:05:00|10.34|8.94|10.41|9.01|10.47|9.07|10.29|8.89|0
1746198600000|2025-05-02 15:10:00|10.42|9.02|10.32|8.92|10.49|9.09|10.3|8.9|0
1746198900000|2025-05-02 15:15:00|10.33|8.93|10.33|8.93|10.37|8.97|10.17|8.77|0
1746199200000|2025-05-02 15:20:00|10.34|8.94|10.38|8.98|10.5|9.1|10.28|8.88|0
1746199500000|2025-05-02 15:25:00|10.36|8.96|10.51|9.11|10.6|9.2|10.36|8.96|0
1746199800000|2025-05-02 15:30:00|10.52|9.12|10.31|8.91|10.57|9.17|10.28|8.88|0
1746200100000|2025-05-02 15:35:00|10.3|8.9|10.16|8.76|10.38|8.98|10.16|8.76|0
1746200400000|2025-05-02 15:40:00|10.15|8.75|10.13|8.73|10.22|8.82|10.08|8.68|0
1746200700000|2025-05-02 15:45:00|10.12|8.72|10.14|8.74|10.19|8.79|10.04|8.64|0
1746201000000|2025-05-02 15:50:00|10.15|8.75|10.2|8.8|10.27|8.87|10.08|8.68|0
1746201300000|2025-05-02 15:55:00|10.17|8.77|10.03|8.63|10.21|8.81|9.98|8.59|0
1746201600000|2025-05-02 16:00:00|10.04|8.64|9.8|8.43|10.08|8.68|9.53|8.2|0
1746201900000|2025-05-02 16:05:00|9.81|8.44|9.87|8.49|9.95|8.56|9.68|8.33|0
1746202200000|2025-05-02 16:10:00|9.88|8.5|9.7|8.35|9.97|8.58|9.67|8.32|0
1746202500000|2025-05-02 16:15:00|9.69|8.33|10.09|8.69|10.18|8.78|9.69|8.33|0
1746202800000|2025-05-02 16:20:00|10.1|8.7|10.16|8.76|10.22|8.82|10.08|8.68|0
1746203100000|2025-05-02 16:25:00|10.21|8.81|10.23|8.83|10.28|8.88|10.11|8.71|0
1746203400000|2025-05-02 16:30:00|10.2|8.8|10.14|8.74|10.29|8.89|10.09|8.69|0
1746203700000|2025-05-02 16:35:00|10.15|8.75|9.96|8.57|10.27|8.87|9.95|8.56|0
1746204000000|2025-05-02 16:40:00|9.95|8.56|10.02|8.62|10.12|8.72|9.93|8.54|0
1746204300000|2025-05-02 16:45:00|10.03|8.63|10.09|8.69|10.13|8.73|10|8.6|0
1746204600000|2025-05-02 16:50:00|10.08|8.68|10.04|8.64|10.23|8.83|10.02|8.62|0
1746204900000|2025-05-02 16:55:00|10.03|8.63|10.09|8.69|10.14|8.74|9.99|8.6|0
1746205200000|2025-05-02 17:00:00|10.08|8.68|10.08|8.68|10.18|8.78|9.99|8.59|0
1746205500000|2025-05-02 17:05:00|10.09|8.69|10.23|8.83|10.26|8.86|10.05|8.65|0
1746205800000|2025-05-02 17:10:00|10.22|8.82|10.23|8.83|10.35|8.95|10.19|8.79|0
1746206100000|2025-05-02 17:15:00|10.22|8.82|10.34|8.94|10.35|8.95|10.17|8.77|0
1746206400000|2025-05-02 17:20:00|10.33|8.93|10.33|8.93|10.37|8.97|10.11|8.71|0
1746206700000|2025-05-02 17:25:00|10.32|8.92|10.24|8.84|10.41|9.01|10.14|8.74|0
1746207000000|2025-05-02 17:30:00|10.19|8.79|10.32|8.92|10.32|8.92|10.16|8.76|0
1746207300000|2025-05-02 17:35:00|10.31|8.91|10.18|8.78|10.32|8.92|10.16|8.76|0
1746207600000|2025-05-02 17:40:00|10.17|8.77|10.15|8.75|10.34|8.94|10.09|8.69|0
1746207900000|2025-05-02 17:45:00|10.14|8.74|10.15|8.75|10.18|8.78|10|8.61|0
1746208200000|2025-05-02 17:50:00|10.14|8.74|10.14|8.74|10.26|8.86|10.1|8.7|0
1746208500000|2025-05-02 17:55:00|10.15|8.75|10.18|8.78|10.23|8.83|10.13|8.73|0
1746208800000|2025-05-02 18:00:00|10.19|8.79|10.08|8.68|10.2|8.8|10.05|8.65|0
1746209100000|2025-05-02 18:05:00|10.09|8.69|10.09|8.69|10.1|8.7|10.01|8.61|0
1746209400000|2025-05-02 18:10:00|10.1|8.7|9.92|8.54|10.1|8.7|9.88|8.5|0
1746209700000|2025-05-02 18:15:00|9.93|8.55|9.93|8.54|10|8.6|9.88|8.5|0
1746210000000|2025-05-02 18:20:00|9.94|8.56|9.87|8.5|10.01|8.61|9.83|8.46|0
1746210300000|2025-05-02 18:25:00|9.89|8.51|9.8|8.43|9.9|8.52|9.75|8.39|0
1746210600000|2025-05-02 18:30:00|9.79|8.42|9.69|8.34|9.82|8.45|9.68|8.33|0
1746210900000|2025-05-02 18:35:00|9.7|8.35|9.74|8.38|9.78|8.42|9.6|8.26|0
1746211200000|2025-05-02 18:40:00|9.73|8.37|9.73|8.37|9.81|8.44|9.66|8.31|0
1746211500000|2025-05-02 18:45:00|9.77|8.38|10.06|8.66|10.07|8.67|9.7|8.35|0
1746211800000|2025-05-02 18:50:00|10.08|8.68|9.99|8.6|10.23|8.83|9.91|8.53|0
1746212100000|2025-05-02 18:55:00|10|8.61|10.05|8.65|10.15|8.75|9.97|8.58|0
1746212400000|2025-05-02 19:00:00|10.07|8.67|10.25|8.85|10.26|8.86|10|8.61|0
1746212700000|2025-05-02 19:05:00|10.24|8.84|10.13|8.73|10.36|8.96|10.11|8.71|0
1746213000000|2025-05-02 19:10:00|10.14|8.74|10.13|8.73|10.27|8.87|10.08|8.68|0
1746213300000|2025-05-02 19:15:00|10.14|8.74|9.88|8.5|10.15|8.75|9.88|8.5|0
1746213600000|2025-05-02 19:20:00|9.89|8.51|9.9|8.52|9.95|8.56|9.76|8.4|0
1746213900000|2025-05-02 19:25:00|9.91|8.55|9.91|8.53|9.96|8.57|9.8|8.43|0
1746214200000|2025-05-02 19:30:00|9.93|8.55|9.97|8.58|10.07|8.67|9.89|8.51|0
1746214500000|2025-05-02 19:35:00|9.96|8.57|9.95|8.56|10.11|8.71|9.9|8.52|0
1746214800000|2025-05-02 19:40:00|9.93|8.55|10|8.61|10.08|8.68|9.88|8.5|0
1746215100000|2025-05-02 19:45:00|10.01|8.6|10.39|8.99|10.43|9.03|10.01|8.6|0
1746215400000|2025-05-02 19:50:00|10.22|8.82|10.12|8.72|10.3|8.9|9.94|8.55|0
1746215700000|2025-05-02 19:55:00|10.15|8.75|10.22|8.82|10.36|8.96|10.03|8.63|0
1746216000000|2025-05-02 20:00:00|10.23|8.83|10.21|8.81|10.29|8.89|10.17|8.77|0
1746216300000|2025-05-02 20:05:00|10.2|8.8|10.13|8.73|10.23|8.83|10.03|8.63|0
1746216600000|2025-05-02 20:10:00|10.14|8.74|10.22|8.82|10.25|8.85|10.08|8.68|0
1746404700000|2025-05-05 00:25:00|10.96|9.56|10.82|9.42|10.99|9.59|10.81|9.41|0
1746405000000|2025-05-05 00:30:00|10.81|9.41|10.83|9.43|10.96|9.56|10.79|9.39|0
1746405300000|2025-05-05 00:35:00|10.84|9.44|10.86|9.46|10.96|9.56|10.83|9.43|0
1746405600000|2025-05-05 00:40:00|10.84|9.44|10.96|9.56|10.99|9.59|10.84|9.44|0
1746405900000|2025-05-05 00:45:00|10.97|9.57|10.86|9.46|10.98|9.58|10.84|9.44|0
1746406200000|2025-05-05 00:50:00|10.87|9.47|10.86|9.46|10.9|9.5|10.81|9.41|0
1746406500000|2025-05-05 00:55:00|10.87|9.47|10.86|9.46|10.9|9.5|10.85|9.45|0
1746406800000|2025-05-05 01:00:00|10.88|9.48|10.97|9.57|11|9.6|10.86|9.46|0
1746407100000|2025-05-05 01:05:00|10.98|9.58|11.06|9.66|11.11|9.71|10.94|9.54|0
1746407400000|2025-05-05 01:10:00|11.05|9.65|11.07|9.67|11.11|9.71|11.04|9.64|0
1746407700000|2025-05-05 01:15:00|11.06|9.66|11.08|9.68|11.08|9.68|11.03|9.63|0
1746408000000|2025-05-05 01:20:00|11.07|9.67|11.05|9.65|11.09|9.69|11.05|9.65|0
1746408300000|2025-05-05 01:25:00|11.03|9.63|11.13|9.73|11.16|9.76|11.03|9.63|0
1746408600000|2025-05-05 01:30:00|11.18|9.78|11.15|9.75|11.2|9.8|11.13|9.73|0
1746408900000|2025-05-05 01:35:00|11.14|9.74|11.24|9.84|11.25|9.85|11.12|9.72|0
1746409200000|2025-05-05 01:40:00|11.23|9.83|11.34|9.94|11.43|10.03|11.23|9.83|0
1746409500000|2025-05-05 01:45:00|11.33|9.93|11.47|10.07|11.48|10.08|11.32|9.92|0
1746409800000|2025-05-05 01:50:00|11.48|10.08|11.47|10.07|11.64|10.24|11.34|9.94|0
1746410100000|2025-05-05 01:55:00|11.48|10.08|11.56|10.16|11.68|10.28|11.48|10.08|0
1746410400000|2025-05-05 02:00:00|11.57|10.17|11.55|10.15|11.65|10.25|11.47|10.07|0
1746410700000|2025-05-05 02:05:00|11.56|10.16|11.55|10.15|11.65|10.25|11.5|10.1|0
1746411000000|2025-05-05 02:10:00|11.54|10.14|11.46|10.06|11.57|10.17|11.43|10.03|0
1746411300000|2025-05-05 02:15:00|11.45|10.05|11.28|9.88|11.46|10.06|11.21|9.81|0
1746411600000|2025-05-05 02:20:00|11.29|9.89|11.28|9.88|11.32|9.92|11.22|9.82|0
1746411900000|2025-05-05 02:25:00|11.26|9.86|11.26|9.86|11.36|9.96|11.24|9.84|0
1746412200000|2025-05-05 02:30:00|11.25|9.85|11.36|9.96|11.38|9.98|11.25|9.85|0
1746412500000|2025-05-05 02:35:00|11.35|9.95|11.32|9.92|11.39|9.99|11.32|9.92|0
1746412800000|2025-05-05 02:40:00|11.31|9.91|11.35|9.95|11.41|10.01|11.31|9.91|0
1746413100000|2025-05-05 02:45:00|11.34|9.94|11.27|9.87|11.37|9.97|11.23|9.83|0
1746413400000|2025-05-05 02:50:00|11.28|9.88|11.26|9.86|11.28|9.88|11.24|9.84|0
1746413700000|2025-05-05 02:55:00|11.27|9.87|11.38|9.98|11.38|9.98|11.24|9.84|0
1746414000000|2025-05-05 03:00:00|11.37|9.97|11.35|9.95|11.45|10.05|11.34|9.94|0
1746414300000|2025-05-05 03:05:00|11.34|9.94|11.31|9.91|11.37|9.97|11.29|9.89|0
1746414600000|2025-05-05 03:10:00|11.28|9.88|11.31|9.91|11.33|9.93|11.23|9.83|0
1746414900000|2025-05-05 03:15:00|11.32|9.92|11.34|9.94|11.46|10.06|11.31|9.91|0
1746415200000|2025-05-05 03:20:00|11.35|9.95|11.45|10.05|11.49|10.09|11.26|9.86|0
1746415500000|2025-05-05 03:25:00|11.46|10.06|11.45|10.05|11.49|10.09|11.43|10.03|0
1746415800000|2025-05-05 03:30:00|11.46|10.06|11.54|10.14|11.54|10.14|11.42|10.02|0
1746416100000|2025-05-05 03:35:00|11.45|10.05|11.14|9.74|11.46|10.06|11.14|9.74|0
1746416400000|2025-05-05 03:40:00|11.13|9.73|11.19|9.79|11.19|9.79|11.02|9.62|0
1746416700000|2025-05-05 03:45:00|11.17|9.77|11.16|9.76|11.23|9.83|11.15|9.75|0
1746417000000|2025-05-05 03:50:00|11.17|9.77|11.11|9.71|11.17|9.77|11.09|9.69|0
1746417300000|2025-05-05 03:55:00|11.1|9.7|11.16|9.76|11.19|9.79|11.1|9.7|0
1746417600000|2025-05-05 04:00:00|11.17|9.77|11.17|9.77|11.23|9.83|10.93|9.53|0
1746417900000|2025-05-05 04:05:00|11.16|9.76|11.36|9.96|11.41|10.01|11.15|9.75|0
1746418200000|2025-05-05 04:10:00|11.35|9.95|11.25|9.85|11.45|10.05|11.23|9.83|0
1746418500000|2025-05-05 04:15:00|11.27|9.87|11.35|9.95|11.38|9.98|11.26|9.86|0
1746418800000|2025-05-05 04:20:00|11.34|9.94|11.28|9.88|11.34|9.94|11.22|9.82|0
1746419100000|2025-05-05 04:25:00|11.27|9.87|11.28|9.88|11.33|9.93|11.25|9.85|0
1746419400000|2025-05-05 04:30:00|11.27|9.87|11.2|9.8|11.28|9.88|11.18|9.78|0
1746419700000|2025-05-05 04:35:00|11.19|9.79|11.21|9.81|11.29|9.89|11.16|9.76|0
1746420000000|2025-05-05 04:40:00|11.2|9.8|11.2|9.8|11.22|9.82|11.19|9.79|0
1746420300000|2025-05-05 04:45:00|11.21|9.81|11.27|9.87|11.3|9.9|11.17|9.77|0
1746420600000|2025-05-05 04:50:00|11.26|9.86|11.35|9.95|11.35|9.95|11.25|9.85|0
1746420900000|2025-05-05 04:55:00|11.34|9.94|11.33|9.93|11.38|9.98|11.25|9.85|0
1746421200000|2025-05-05 05:00:00|11.29|9.89|11.12|9.72|11.3|9.9|11.09|9.69|0
1746421500000|2025-05-05 05:05:00|11.1|9.7|11.05|9.65|11.15|9.75|11|9.6|0
1746421800000|2025-05-05 05:10:00|11.06|9.66|11.04|9.64|11.09|9.69|10.97|9.57|0
1746422100000|2025-05-05 05:15:00|11.05|9.65|11.06|9.66|11.09|9.69|11.04|9.64|0
1746422400000|2025-05-05 05:20:00|11.07|9.67|11.12|9.72|11.12|9.72|11.04|9.64|0
1746422700000|2025-05-05 05:25:00|11.13|9.73|11.1|9.7|11.14|9.74|11.09|9.69|0
1746423000000|2025-05-05 05:30:00|11.09|9.69|11.16|9.76|11.16|9.76|11.07|9.67|0
1746423300000|2025-05-05 05:35:00|11.15|9.75|11.16|9.76|11.17|9.77|11.04|9.64|0
1746423600000|2025-05-05 05:40:00|11.15|9.75|11.21|9.81|11.28|9.88|11.05|9.65|0
1746423900000|2025-05-05 05:45:00|11.2|9.8|11.2|9.8|11.24|9.84|11.14|9.74|0
1746424200000|2025-05-05 05:50:00|11.21|9.81|11.17|9.77|11.32|9.92|11.13|9.73|0
1746424500000|2025-05-05 05:55:00|11.16|9.76|11.11|9.71|11.22|9.82|11.1|9.7|0
1746424800000|2025-05-05 06:00:00|11.1|9.7|11.08|9.68|11.1|9.7|10.91|9.51|0
1746425100000|2025-05-05 06:05:00|11.07|9.67|10.99|9.59|11.12|9.72|10.98|9.58|0
1746425400000|2025-05-05 06:10:00|11|9.6|10.98|9.58|11.06|9.66|10.96|9.56|0
1746425700000|2025-05-05 06:15:00|10.97|9.57|10.99|9.59|11.05|9.65|10.95|9.55|0
1746426000000|2025-05-05 06:20:00|11|9.6|10.96|9.56|11.04|9.64|10.94|9.54|0
1746426300000|2025-05-05 06:25:00|10.95|9.55|10.96|9.56|10.99|9.59|10.88|9.48|0
1746426600000|2025-05-05 06:30:00|10.95|9.55|10.86|9.46|10.99|9.59|10.84|9.44|0
1746426900000|2025-05-05 06:35:00|10.85|9.45|10.76|9.36|10.88|9.48|10.76|9.36|0
1746427200000|2025-05-05 06:40:00|10.75|9.35|10.82|9.42|10.83|9.43|10.7|9.3|0
1746427500000|2025-05-05 06:45:00|10.83|9.43|10.92|9.52|10.95|9.55|10.82|9.42|0
1746427800000|2025-05-05 06:50:00|10.93|9.53|10.97|9.57|11.03|9.63|10.89|9.49|0
1746428100000|2025-05-05 06:55:00|10.95|9.55|11.01|9.61|11.03|9.63|10.95|9.55|0
1746428400000|2025-05-05 07:00:00|11.02|9.62|11.01|9.61|11.12|9.72|10.98|9.58|0
1746428700000|2025-05-05 07:05:00|11|9.6|11.04|9.64|11.1|9.7|10.99|9.59|0
1746429000000|2025-05-05 07:10:00|11.05|9.65|11.07|9.67|11.11|9.71|11.01|9.61|0
1746429300000|2025-05-05 07:15:00|11.06|9.66|11.18|9.78|11.25|9.85|11.05|9.65|0
1746429600000|2025-05-05 07:20:00|11.16|9.76|11.06|9.66|11.2|9.8|11.05|9.65|0
1746429900000|2025-05-05 07:25:00|11.05|9.65|11.05|9.65|11.14|9.74|11.04|9.64|0
1746430200000|2025-05-05 07:30:00|11.06|9.66|11.01|9.61|11.1|9.7|10.95|9.55|0
1746430500000|2025-05-05 07:35:00|11.02|9.62|11.07|9.67|11.15|9.75|10.99|9.59|0
1746430800000|2025-05-05 07:40:00|11.06|9.66|11.07|9.67|11.08|9.68|11.01|9.61|0
1746431100000|2025-05-05 07:45:00|11.12|9.72|11.02|9.62|11.12|9.72|10.97|9.57|0
1746431400000|2025-05-05 07:50:00|11|9.6|11.01|9.61|11.14|9.74|10.98|9.58|0
1746431700000|2025-05-05 07:55:00|11.02|9.62|10.99|9.59|11.04|9.64|10.96|9.56|0
1746432000000|2025-05-05 08:00:00|11.01|9.61|10.92|9.52|11.02|9.62|10.89|9.49|0
1746432300000|2025-05-05 08:05:00|10.94|9.54|11|9.6|11.04|9.64|10.91|9.51|0
1746432600000|2025-05-05 08:10:00|10.99|9.59|10.97|9.57|11.03|9.63|10.92|9.52|0
1746432900000|2025-05-05 08:15:00|10.98|9.58|10.93|9.53|11.08|9.68|10.92|9.52|0
1746433200000|2025-05-05 08:20:00|10.96|9.56|10.97|9.57|11.01|9.61|10.9|9.5|0
1746433500000|2025-05-05 08:25:00|10.98|9.58|11.01|9.61|11.05|9.65|10.94|9.54|0
1746433800000|2025-05-05 08:30:00|11.02|9.62|11.11|9.71|11.2|9.8|11.02|9.62|0
1746434100000|2025-05-05 08:35:00|11.12|9.72|11.22|9.82|11.3|9.9|11.12|9.72|0
1746434400000|2025-05-05 08:40:00|11.23|9.83|11.25|9.85|11.33|9.93|11.21|9.81|0
1746434700000|2025-05-05 08:45:00|11.23|9.83|11.33|9.93|11.35|9.95|11.23|9.83|0
1746435000000|2025-05-05 08:50:00|11.34|9.94|11.63|10.23|11.64|10.24|11.34|9.94|0
1746435300000|2025-05-05 08:55:00|11.64|10.24|11.51|10.11|11.66|10.26|11.39|9.99|0
1746435600000|2025-05-05 09:00:00|11.53|10.13|11.44|10.04|11.53|10.13|11.4|10|0
1746435900000|2025-05-05 09:05:00|11.45|10.05|11.65|10.25|11.66|10.26|11.44|10.04|0
1746436200000|2025-05-05 09:10:00|11.66|10.26|11.59|10.19|11.69|10.29|11.53|10.13|0
1746436500000|2025-05-05 09:15:00|11.6|10.2|11.51|10.11|11.62|10.22|11.45|10.05|0
1746436800000|2025-05-05 09:20:00|11.5|10.1|11.3|9.9|11.52|10.12|11.27|9.87|0
1746437100000|2025-05-05 09:25:00|11.31|9.91|11.31|9.91|11.38|9.98|11.28|9.88|0
1746437400000|2025-05-05 09:30:00|11.29|9.89|11.25|9.85|11.31|9.91|11.2|9.8|0
1746437700000|2025-05-05 09:35:00|11.23|9.83|11.25|9.85|11.37|9.97|11.23|9.83|0
1746438000000|2025-05-05 09:40:00|11.26|9.86|11.32|9.92|11.37|9.97|11.22|9.82|0
1746438300000|2025-05-05 09:45:00|11.31|9.91|11.2|9.8|11.32|9.92|11.17|9.77|0
1746438600000|2025-05-05 09:50:00|11.21|9.81|11.18|9.78|11.23|9.83|11.15|9.75|0
1746438900000|2025-05-05 09:55:00|11.19|9.79|11.26|9.86|11.3|9.9|11.19|9.79|0
1746439200000|2025-05-05 10:00:00|11.27|9.87|11.24|9.84|11.33|9.93|11.2|9.8|0
1746439500000|2025-05-05 10:05:00|11.25|9.85|11.26|9.86|11.37|9.97|11.22|9.82|0
1746439800000|2025-05-05 10:10:00|11.27|9.87|11.23|9.83|11.28|9.88|11.17|9.77|0
1746440100000|2025-05-05 10:15:00|11.24|9.84|11.28|9.88|11.3|9.9|11.2|9.8|0
1746440400000|2025-05-05 10:20:00|11.25|9.85|11.22|9.82|11.32|9.92|11.2|9.8|0
1746440700000|2025-05-05 10:25:00|11.21|9.81|11.32|9.92|11.38|9.98|11.2|9.8|0
1746441000000|2025-05-05 10:30:00|11.33|9.93|11.29|9.89|11.43|10.03|11.28|9.88|0
1746441300000|2025-05-05 10:35:00|11.3|9.9|11.35|9.95|11.35|9.95|11.29|9.89|0
1746441600000|2025-05-05 10:40:00|11.36|9.96|11.4|10|11.43|10.03|11.3|9.9|0
1746441900000|2025-05-05 10:45:00|11.41|10.01|11.35|9.95|11.43|10.03|11.29|9.89|0
1746442200000|2025-05-05 10:50:00|11.31|9.91|11.15|9.75|11.36|9.96|11.13|9.73|0
1746442500000|2025-05-05 10:55:00|11.16|9.76|11.2|9.8|11.26|9.86|11.15|9.75|0
1746442800000|2025-05-05 11:00:00|11.19|9.79|11.11|9.71|11.29|9.89|11.04|9.64|0
1746443100000|2025-05-05 11:05:00|11.12|9.72|11.17|9.77|11.2|9.8|11.11|9.71|0
1746443400000|2025-05-05 11:10:00|11.15|9.75|11.1|9.7|11.19|9.79|11.06|9.66|0
1746443700000|2025-05-05 11:15:00|11.11|9.71|11.19|9.79|11.23|9.83|11.11|9.71|0
1746444000000|2025-05-05 11:20:00|11.18|9.78|11.2|9.8|11.28|9.88|11.17|9.77|0
1746444300000|2025-05-05 11:25:00|11.16|9.76|11.25|9.85|11.29|9.89|11.15|9.75|0
1746444600000|2025-05-05 11:30:00|11.26|9.86|11.22|9.82|11.38|9.98|11.12|9.72|0
1746444900000|2025-05-05 11:35:00|11.21|9.81|11.41|10.01|11.42|10.02|11.2|9.8|0
1746445200000|2025-05-05 11:40:00|11.42|10.02|11.47|10.07|11.5|10.1|11.39|9.99|0
1746445500000|2025-05-05 11:45:00|11.46|10.06|11.41|10.01|11.47|10.07|11.3|9.9|0
1746445800000|2025-05-05 11:50:00|11.42|10.02|11.36|9.96|11.42|10.02|11.3|9.9|0
1746446100000|2025-05-05 11:55:00|11.37|9.97|11.36|9.96|11.46|10.06|11.34|9.94|0
1746446400000|2025-05-05 12:00:00|11.33|9.93|11.45|10.05|11.46|10.06|11.27|9.87|0
1746446700000|2025-05-05 12:05:00|11.46|10.06|11.24|9.84|11.46|10.06|11.24|9.84|0
1746447000000|2025-05-05 12:10:00|11.25|9.85|11.11|9.71|11.26|9.86|11.07|9.67|0
1746447300000|2025-05-05 12:15:00|11.09|9.69|11.15|9.75|11.2|9.8|11.05|9.65|0
1746447600000|2025-05-05 12:20:00|11.16|9.76|11.16|9.76|11.18|9.78|11.05|9.65|0
1746447900000|2025-05-05 12:25:00|11.1|9.7|11.12|9.72|11.19|9.79|11.1|9.7|0
1746448200000|2025-05-05 12:30:00|11.1|9.7|11.22|9.82|11.3|9.9|11.09|9.69|0
1746448500000|2025-05-05 12:35:00|11.23|9.83|11.21|9.81|11.25|9.85|11.16|9.76|0
1746448800000|2025-05-05 12:40:00|11.11|9.71|11.17|9.77|11.18|9.78|11|9.6|0
1746449100000|2025-05-05 12:45:00|11.15|9.75|11.18|9.78|11.22|9.82|11.15|9.75|0
1746449400000|2025-05-05 12:50:00|11.19|9.79|11.02|9.62|11.19|9.79|11.01|9.61|0
1746449700000|2025-05-05 12:55:00|11|9.6|10.96|9.56|11.02|9.62|10.94|9.54|0
1746450000000|2025-05-05 13:00:00|10.97|9.57|10.93|9.53|11.01|9.61|10.83|9.43|0
1746450300000|2025-05-05 13:05:00|10.94|9.54|11.02|9.62|11.04|9.64|10.87|9.47|0
1746450600000|2025-05-05 13:10:00|11.01|9.61|11.02|9.62|11.04|9.64|10.89|9.49|0
1746450900000|2025-05-05 13:15:00|11.01|9.61|10.98|9.58|11.07|9.67|10.94|9.54|0
1746451200000|2025-05-05 13:20:00|10.96|9.56|11.05|9.51|11.05|9.59|10.93|9.5|0
1746451500000|2025-05-05 13:25:00|11.1|9.55|11.04|9.5|11.12|9.57|10.96|9.43|0
1746451800000|2025-05-05 13:30:00|10.84|9.44|10.71|9.31|11.05|9.65|10.68|9.28|0
1746452100000|2025-05-05 13:35:00|10.72|9.32|10.79|9.39|10.8|9.4|10.59|9.19|0
1746452400000|2025-05-05 13:40:00|10.8|9.4|10.95|9.55|11.17|9.77|10.8|9.4|0
1746452700000|2025-05-05 13:45:00|11|9.6|10.93|9.53|11.06|9.66|10.66|9.26|0
1746453000000|2025-05-05 13:50:00|10.91|9.51|11.07|9.67|11.26|9.86|10.91|9.51|0
1746453300000|2025-05-05 13:55:00|11.06|9.66|10.7|9.3|11.07|9.67|10.66|9.26|0
1746453600000|2025-05-05 14:00:00|10.5|9.1|10.58|9.18|10.6|9.2|10.22|8.82|0
1746453900000|2025-05-05 14:05:00|10.55|9.15|10.44|9.04|10.78|9.38|10.33|8.93|0
1746454200000|2025-05-05 14:10:00|10.43|9.03|10.49|9.09|10.58|9.18|10.31|8.91|0
1746454500000|2025-05-05 14:15:00|10.48|9.08|10.27|8.87|10.57|9.17|10.22|8.82|0
1746454800000|2025-05-05 14:20:00|10.25|8.85|10.38|8.98|10.46|9.06|10.19|8.79|0
1746455100000|2025-05-05 14:25:00|10.39|8.99|10.21|8.81|10.41|9.01|10.18|8.78|0
1746455400000|2025-05-05 14:30:00|10.2|8.8|10.33|8.93|10.37|8.97|10.15|8.75|0
1746455700000|2025-05-05 14:35:00|10.34|8.94|9.94|8.55|10.38|8.98|9.9|8.52|0
1746456000000|2025-05-05 14:40:00|9.93|8.54|9.85|8.47|9.99|8.59|9.76|8.4|0
1746456300000|2025-05-05 14:45:00|9.92|8.54|9.77|8.41|10.02|8.62|9.75|8.39|0
1746456600000|2025-05-05 14:50:00|9.78|8.4|9.61|8.27|9.8|8.44|9.61|8.27|0
1746456900000|2025-05-05 14:55:00|9.6|8.26|9.46|8.14|9.6|8.26|9.42|8.1|0
1746457200000|2025-05-05 15:00:00|9.45|8.13|9.4|8.09|9.48|8.16|9.34|8.04|0
1746457500000|2025-05-05 15:05:00|9.41|8.1|9.53|8.2|9.59|8.25|9.41|8.1|0
1746457800000|2025-05-05 15:10:00|9.52|8.19|9.5|8.17|9.58|8.24|9.31|8.01|0
1746458100000|2025-05-05 15:15:00|9.51|8.18|9.45|8.13|9.57|8.24|9.45|8.13|0
1746458400000|2025-05-05 15:20:00|9.47|8.15|9.58|8.24|9.66|8.31|9.31|8.01|0
1746458700000|2025-05-05 15:25:00|9.59|8.25|9.76|8.4|9.83|8.46|9.59|8.25|0
1746459000000|2025-05-05 15:30:00|9.75|8.39|9.9|8.52|9.9|8.52|9.61|8.27|0
1746459300000|2025-05-05 15:35:00|9.91|8.53|10|8.61|10.05|8.65|9.85|8.47|0
1746459600000|2025-05-05 15:40:00|9.99|8.6|9.86|8.49|9.99|8.6|9.78|8.42|0
1746459900000|2025-05-05 15:45:00|9.81|8.44|9.91|8.53|9.91|8.53|9.73|8.37|0
1746460200000|2025-05-05 15:50:00|9.92|8.54|9.67|8.32|9.92|8.54|9.62|8.28|0
1746460500000|2025-05-05 15:55:00|9.68|8.33|9.78|8.41|9.82|8.45|9.68|8.33|0
1746460800000|2025-05-05 16:00:00|9.77|8.42|9.5|8.18|9.83|8.46|9.48|8.16|0
1746461100000|2025-05-05 16:05:00|9.51|8.23|9.49|8.16|9.58|8.24|9.43|8.11|0
1746461400000|2025-05-05 16:10:00|9.51|8.18|9.51|8.18|9.53|8.2|9.39|8.08|0
1746461700000|2025-05-05 16:15:00|9.5|8.19|9.39|8.08|9.52|8.19|9.34|8.04|0
1746462000000|2025-05-05 16:20:00|9.38|8.07|9.4|8.09|9.46|8.14|9.34|8.04|0
1746462300000|2025-05-05 16:25:00|9.41|8.1|9.34|8.04|9.5|8.18|9.29|8|0
1746462600000|2025-05-05 16:30:00|9.35|8.05|9.46|8.14|9.58|8.24|9.35|8.05|0
1746462900000|2025-05-05 16:35:00|9.45|8.13|9.34|8.03|9.48|8.16|9.33|8.03|0
1746463200000|2025-05-05 16:40:00|9.35|8.04|9.3|8|9.37|8.06|9.19|7.91|0
1746463500000|2025-05-05 16:45:00|9.31|8.01|9.25|7.96|9.33|8.03|9.22|7.94|0
1746463800000|2025-05-05 16:50:00|9.26|7.97|9.24|7.95|9.31|8.02|9.2|7.91|0
1746464100000|2025-05-05 16:55:00|9.25|7.96|9.41|8.09|9.41|8.1|9.23|7.94|0
1746464400000|2025-05-05 17:00:00|9.42|8.1|9.52|8.19|9.96|8.57|9.39|8.08|0
1746464700000|2025-05-05 17:05:00|9.51|8.2|9.5|8.17|9.6|8.26|9.5|8.17|0
1746465000000|2025-05-05 17:10:00|9.49|8.18|9.56|8.23|9.67|8.32|9.43|8.12|0
1746465300000|2025-05-05 17:15:00|9.57|8.25|9.71|8.36|9.84|8.47|9.56|8.24|0
1746465600000|2025-05-05 17:20:00|9.82|8.45|9.82|8.45|9.87|8.49|9.71|8.35|0
1746465900000|2025-05-05 17:25:00|9.81|8.44|9.67|8.32|9.85|8.48|9.66|8.31|0
1746466200000|2025-05-05 17:30:00|9.66|8.31|9.53|8.2|9.78|8.42|9.48|8.16|0
1746466500000|2025-05-05 17:35:00|9.54|8.21|9.66|8.31|9.72|8.36|9.53|8.2|0
1746466800000|2025-05-05 17:40:00|9.67|8.32|9.68|8.33|9.71|8.35|9.65|8.3|0
1746467100000|2025-05-05 17:45:00|9.69|8.34|9.58|8.24|9.69|8.34|9.52|8.19|0
1746467400000|2025-05-05 17:50:00|9.59|8.25|9.67|8.32|9.69|8.33|9.52|8.19|0
1746467700000|2025-05-05 17:55:00|9.68|8.33|9.72|8.36|9.72|8.36|9.65|8.3|0
1746468000000|2025-05-05 18:00:00|9.73|8.37|9.56|8.23|9.81|8.44|9.53|8.2|0
1746468300000|2025-05-05 18:05:00|9.55|8.22|9.51|8.19|9.6|8.26|9.44|8.12|0
1746468600000|2025-05-05 18:10:00|9.52|8.2|9.51|8.19|9.6|8.26|9.49|8.17|0
1746468900000|2025-05-05 18:15:00|9.5|8.18|9.56|8.22|9.59|8.26|9.49|8.16|0
1746469200000|2025-05-05 18:20:00|9.55|8.23|9.44|8.13|9.57|8.23|9.44|8.12|0
1746469500000|2025-05-05 18:25:00|9.45|8.12|9.56|8.23|9.59|8.25|9.44|8.12|0
1746469800000|2025-05-05 18:30:00|9.58|8.24|9.47|8.15|9.58|8.25|9.42|8.11|0
1746470100000|2025-05-05 18:35:00|9.48|8.16|9.47|8.15|9.49|8.16|9.42|8.11|0
1746470400000|2025-05-05 18:40:00|9.46|8.14|9.34|8.04|9.46|8.14|9.33|8.03|0
1746470700000|2025-05-05 18:45:00|9.36|8.05|9.46|8.14|9.48|8.15|9.34|8.04|0
1746471000000|2025-05-05 18:50:00|9.45|8.13|9.46|8.14|9.48|8.16|9.35|8.05|0
1746471300000|2025-05-05 18:55:00|9.45|8.15|9.45|8.14|9.53|8.2|9.43|8.11|0
1746471600000|2025-05-05 19:00:00|9.46|8.15|9.56|8.22|9.63|8.28|9.44|8.13|0
1746471900000|2025-05-05 19:05:00|9.54|8.21|9.56|8.22|9.61|8.27|9.45|8.13|0
1746472200000|2025-05-05 19:10:00|9.57|8.23|9.7|8.34|9.71|8.36|9.56|8.22|0
1746472500000|2025-05-05 19:15:00|9.69|8.31|9.67|8.32|9.74|8.38|9.54|8.21|0
1746472800000|2025-05-05 19:20:00|9.68|8.33|9.83|8.46|10.12|8.72|9.63|8.29|0
1746473100000|2025-05-05 19:25:00|9.84|8.47|9.84|8.47|9.92|8.53|9.74|8.38|0
1746473400000|2025-05-05 19:30:00|9.88|8.5|9.79|8.42|9.91|8.53|9.75|8.39|0
1746473700000|2025-05-05 19:35:00|9.77|8.41|9.8|8.44|9.8|8.44|9.61|8.27|0
1746474000000|2025-05-05 19:40:00|9.81|8.45|9.96|8.57|10|8.61|9.66|8.31|0
1746474300000|2025-05-05 19:45:00|9.97|8.58|10.04|8.64|10.11|8.71|9.85|8.47|0
1746474600000|2025-05-05 19:50:00|9.95|8.56|10.37|8.97|10.39|8.99|9.95|8.56|0
1746474900000|2025-05-05 19:55:00|10.38|8.98|10.31|8.91|10.45|9.05|10.25|8.85|0
1746475200000|2025-05-05 20:00:00|10.25|8.85|10.4|9|10.42|9.02|10.25|8.85|0
1746475500000|2025-05-05 20:05:00|10.41|9.01|10.44|9.04|10.47|9.07|10.32|8.92|0
1746475800000|2025-05-05 20:10:00|10.43|9.03|10.44|9.04|10.47|9.07|10.38|8.98|0
1746476100000|2025-05-05 20:15:00|10.45|9.05|10.43|9.03|10.49|9.09|10.41|9.01|0
1746476400000|2025-05-05 20:20:00|10.42|9.02|10.48|9.08|10.49|9.09|10.37|8.97|0
1746476700000|2025-05-05 20:25:00|10.47|9.07|10.5|9.1|10.51|9.11|10.45|9.05|0
1746477000000|2025-05-05 20:30:00|10.49|9.09|10.56|9.16|10.56|9.16|10.41|9.01|0
1746477300000|2025-05-05 20:35:00|10.55|9.15|10.47|9.07|10.56|9.16|10.46|9.06|0
1746477600000|2025-05-05 20:40:00|10.46|9.06|10.42|9.02|10.46|9.06|10.39|8.99|0
1746477900000|2025-05-05 20:45:00|10.41|9.01|10.38|8.98|10.42|9.02|10.34|8.94|0
1746478200000|2025-05-05 20:50:00|10.39|8.99|10.32|8.92|10.39|8.99|10.31|8.91|0
1746478500000|2025-05-05 20:55:00|10.37|8.87|10.37|8.87|10.39|8.89|10.35|8.85|0
1746478800000|2025-05-05 21:00:00|10.4|8.9|10.37|8.87|10.4|8.9|10.33|8.83|0
1746479100000|2025-05-05 21:05:00|10.36|8.86|10.38|8.88|10.38|8.88|10.36|8.86|0
1746479400000|2025-05-05 21:10:00|10.37|8.87|10.42|8.92|10.43|8.93|10.37|8.87|0
1746479700000|2025-05-05 21:15:00|10.43|8.93|10.43|8.93|10.44|8.94|10.41|8.91|0
1746480000000|2025-05-05 21:20:00|10.42|8.92|10.43|8.93|10.44|8.94|10.41|8.91|0
1746480300000|2025-05-05 21:25:00|10.41|8.91|10.44|8.94|10.44|8.94|10.41|8.91|0
1746480600000|2025-05-05 21:30:00|10.43|8.93|10.43|8.93|10.44|8.94|10.4|8.9|0
1746480900000|2025-05-05 21:35:00|10.41|8.91|10.43|8.93|10.43|8.93|10.41|8.91|0
1746481200000|2025-05-05 21:40:00|10.44|8.94|10.41|8.91|10.44|8.94|10.4|8.9|0
1746481500000|2025-05-05 21:45:00|10.4|8.9|10.42|8.92|10.42|8.92|10.4|8.9|0
1746481800000|2025-05-05 21:50:00|10.41|8.91|10.42|8.92|10.42|8.92|10.41|8.91|0
1746482100000|2025-05-05 21:55:00|10.4|8.9|10.42|8.92|10.44|8.94|10.35|8.85|0
1746482400000|2025-05-05 22:00:00|10.48|8.98|10.42|8.92|10.48|8.98|10.35|8.85|0
1746482700000|2025-05-05 22:05:00|10.43|8.93|10.38|8.88|10.49|8.99|10.36|8.86|0
1746483000000|2025-05-05 22:10:00|10.37|8.87|10.34|8.84|10.4|8.9|10.34|8.84|0
1746483300000|2025-05-05 22:15:00|10.35|8.85|10.3|8.8|10.35|8.85|10.26|8.76|0
1746483600000|2025-05-05 22:20:00|10.29|8.79|10.37|8.87|10.38|8.88|10.29|8.79|0
1746483900000|2025-05-05 22:25:00|10.38|8.88|10.35|8.85|10.38|8.88|10.35|8.85|0
1746484200000|2025-05-05 22:30:00|10.34|8.84|10.35|8.85|10.41|8.91|10.32|8.82|0
1746484500000|2025-05-05 22:35:00|10.36|8.86|10.33|8.83|10.38|8.88|10.32|8.82|0
1746484800000|2025-05-05 22:40:00|10.34|8.84|10.37|8.87|10.37|8.87|10.33|8.83|0
1746485100000|2025-05-05 22:45:00|10.66|9.16|10.44|8.94|10.66|9.16|10.37|8.87|0
1746485400000|2025-05-05 22:50:00|10.45|8.95|10.43|8.93|10.45|8.95|10.42|8.92|0
1746485700000|2025-05-05 22:55:00|10.42|8.92|10.42|8.92|10.44|8.94|10.41|8.91|0
1746486000000|2025-05-05 23:00:00|10.43|8.93|10.39|8.89|10.44|8.94|10.38|8.88|0
1746486300000|2025-05-05 23:05:00|10.4|8.9|10.38|8.88|10.43|8.93|10.35|8.85|0
1746486600000|2025-05-05 23:10:00|10.37|8.87|10.37|8.87|10.39|8.89|10.36|8.86|0
1746486900000|2025-05-05 23:15:00|10.36|8.86|10.35|8.85|10.37|8.87|10.34|8.84|0
1746487200000|2025-05-05 23:20:00|10.36|8.86|10.33|8.83|10.39|8.89|10.31|8.81|0
1746487500000|2025-05-05 23:25:00|10.34|8.84|10.38|8.88|10.38|8.88|10.32|8.82|0
1746487800000|2025-05-05 23:30:00|10.39|8.89|10.4|8.9|10.46|8.96|10.39|8.89|0
1746488100000|2025-05-05 23:35:00|10.41|8.91|10.37|8.87|10.45|8.95|10.35|8.85|0
1746488400000|2025-05-05 23:40:00|10.38|8.88|10.37|8.87|10.4|8.9|10.36|8.86|0
1746488700000|2025-05-05 23:45:00|10.36|8.86|10.35|8.85|10.39|8.89|10.34|8.84|0
1746489000000|2025-05-05 23:50:00|10.36|8.86|10.42|8.92|10.45|8.95|10.36|8.86|0
1746489300000|2025-05-05 23:55:00|10.43|8.93|10.44|8.94|10.46|8.96|10.41|8.91|0
1746489600000|2025-05-06 00:00:00|10.46|8.96|10.4|8.9|10.47|8.97|10.4|8.9|0
1746489900000|2025-05-06 00:05:00|10.39|8.89|10.3|8.8|10.39|8.89|10.29|8.79|0
1746490200000|2025-05-06 00:10:00|10.29|8.79|10.36|8.86|10.39|8.89|10.28|8.78|0
1746490500000|2025-05-06 00:15:00|10.35|8.85|10.55|9.15|10.55|9.15|10.31|8.85|0
1746490800000|2025-05-06 00:20:00|10.51|9.11|10.59|9.19|10.61|9.21|10.5|9.1|0
1746491100000|2025-05-06 00:25:00|10.6|9.2|10.57|9.17|10.63|9.23|10.55|9.15|0
1746491400000|2025-05-06 00:30:00|10.56|9.16|10.46|9.06|10.59|9.19|10.43|9.03|0
1746491700000|2025-05-06 00:35:00|10.47|9.07|10.63|9.23|10.64|9.24|10.45|9.05|0
1746492000000|2025-05-06 00:40:00|10.64|9.24|10.63|9.23|10.66|9.26|10.61|9.21|0
1746492300000|2025-05-06 00:45:00|10.62|9.22|10.61|9.21|10.65|9.25|10.57|9.17|0
1746492600000|2025-05-06 00:50:00|10.63|9.23|10.56|9.16|10.65|9.25|10.56|9.16|0
1746492900000|2025-05-06 00:55:00|10.57|9.17|10.53|9.13|10.6|9.2|10.51|9.11|0
1746493200000|2025-05-06 01:00:00|10.43|9.03|10.51|9.11|10.6|9.2|10.43|9.03|0
1746493500000|2025-05-06 01:05:00|10.52|9.12|10.62|9.22|10.64|9.24|10.5|9.1|0
1746493800000|2025-05-06 01:10:00|10.61|9.21|10.52|9.12|10.63|9.23|10.51|9.11|0
1746494100000|2025-05-06 01:15:00|10.53|9.13|10.57|9.17|10.6|9.2|10.51|9.11|0
1746494400000|2025-05-06 01:20:00|10.56|9.16|10.54|9.14|10.57|9.17|10.45|9.05|0
1746494700000|2025-05-06 01:25:00|10.55|9.15|10.59|9.19|10.61|9.21|10.51|9.11|0
1746495000000|2025-05-06 01:30:00|10.6|9.2|10.64|9.24|10.65|9.25|10.57|9.17|0
1746495300000|2025-05-06 01:35:00|10.63|9.23|10.73|9.33|10.8|9.4|10.61|9.21|0
1746495600000|2025-05-06 01:40:00|10.74|9.34|10.81|9.41|10.85|9.45|10.7|9.3|0
1746495900000|2025-05-06 01:45:00|10.82|9.42|10.78|9.38|10.85|9.45|10.76|9.36|0
1746496200000|2025-05-06 01:50:00|10.77|9.37|10.76|9.36|10.82|9.42|10.75|9.35|0
1746496500000|2025-05-06 01:55:00|10.75|9.35|10.73|9.33|10.79|9.39|10.7|9.3|0
1746496800000|2025-05-06 02:00:00|10.74|9.34|10.73|9.33|10.77|9.37|10.69|9.29|0
1746497100000|2025-05-06 02:05:00|10.74|9.34|10.77|9.37|10.85|9.45|10.72|9.32|0
1746497400000|2025-05-06 02:10:00|10.78|9.38|10.78|9.38|10.86|9.46|10.75|9.35|0
1746497700000|2025-05-06 02:15:00|10.77|9.37|10.77|9.37|10.86|9.46|10.75|9.35|0
1746498000000|2025-05-06 02:20:00|10.76|9.36|10.78|9.38|10.79|9.39|10.74|9.34|0
1746498300000|2025-05-06 02:25:00|10.77|9.37|10.78|9.38|10.85|9.45|10.77|9.37|0
1746498600000|2025-05-06 02:30:00|10.79|9.39|10.78|9.38|10.85|9.45|10.76|9.36|0
1746498900000|2025-05-06 02:35:00|10.79|9.39|10.73|9.33|10.79|9.39|10.7|9.3|0
1746499200000|2025-05-06 02:40:00|10.74|9.34|10.68|9.28|10.75|9.35|10.68|9.28|0
1746499500000|2025-05-06 02:45:00|10.67|9.27|10.72|9.32|10.73|9.33|10.64|9.24|0
1746499800000|2025-05-06 02:50:00|10.7|9.3|10.68|9.28|10.7|9.3|10.66|9.26|0
1746500100000|2025-05-06 02:55:00|10.66|9.26|10.74|9.34|10.74|9.34|10.66|9.26|0
1746500400000|2025-05-06 03:00:00|10.75|9.35|10.79|9.39|10.8|9.4|10.72|9.32|0
1746500700000|2025-05-06 03:05:00|10.81|9.41|10.9|9.5|10.91|9.51|10.8|9.4|0
1746501000000|2025-05-06 03:10:00|10.87|9.47|10.77|9.37|10.89|9.49|10.76|9.36|0
1746501300000|2025-05-06 03:15:00|10.8|9.4|10.76|9.36|10.8|9.4|10.74|9.34|0
1746501600000|2025-05-06 03:20:00|10.75|9.35|10.62|9.22|10.75|9.35|10.62|9.22|0
1746501900000|2025-05-06 03:25:00|10.63|9.23|10.63|9.23|10.63|9.23|10.59|9.19|0
1746502200000|2025-05-06 03:30:00|10.67|9.27|10.58|9.18|10.69|9.29|10.56|9.16|0
1746502500000|2025-05-06 03:35:00|10.56|9.16|10.54|9.14|10.58|9.18|10.52|9.12|0
1746502800000|2025-05-06 03:40:00|10.53|9.13|10.54|9.14|10.55|9.15|10.52|9.12|0
1746503100000|2025-05-06 03:45:00|10.53|9.13|10.53|9.13|10.55|9.15|10.51|9.11|0
1746503400000|2025-05-06 03:50:00|10.52|9.12|10.53|9.13|10.59|9.19|10.51|9.11|0
1746503700000|2025-05-06 03:55:00|10.54|9.14|10.52|9.12|10.59|9.19|10.52|9.12|0
1746504000000|2025-05-06 04:00:00|10.53|9.13|10.52|9.12|10.56|9.16|10.46|9.06|0
1746504300000|2025-05-06 04:05:00|10.51|9.11|10.62|9.22|10.62|9.22|10.51|9.11|0
1746504600000|2025-05-06 04:10:00|10.57|9.17|10.63|9.23|10.63|9.23|10.57|9.17|0
1746504900000|2025-05-06 04:15:00|10.62|9.22|10.58|9.18|10.65|9.25|10.57|9.17|0
1746505200000|2025-05-06 04:20:00|10.57|9.17|10.66|9.26|10.67|9.27|10.57|9.17|0
1746505500000|2025-05-06 04:25:00|10.67|9.27|10.72|9.32|10.75|9.35|10.66|9.26|0
1746505800000|2025-05-06 04:30:00|10.74|9.34|10.78|9.38|10.79|9.39|10.71|9.31|0
1746506100000|2025-05-06 04:35:00|10.79|9.39|10.77|9.37|10.81|9.41|10.77|9.37|0
1746506400000|2025-05-06 04:40:00|10.79|9.39|10.79|9.39|10.8|9.4|10.74|9.34|0
1746506700000|2025-05-06 04:45:00|10.78|9.38|10.76|9.36|10.79|9.39|10.75|9.35|0
1746507000000|2025-05-06 04:50:00|10.72|9.32|10.77|9.37|10.77|9.37|10.7|9.3|0
1746507300000|2025-05-06 04:55:00|10.71|9.31|10.56|9.16|10.71|9.31|10.55|9.15|0
1746507600000|2025-05-06 05:00:00|10.54|9.14|10.68|9.28|10.68|9.28|10.54|9.14|0
1746507900000|2025-05-06 05:05:00|10.67|9.27|10.57|9.17|10.7|9.3|10.56|9.16|0
1746508200000|2025-05-06 05:10:00|10.56|9.16|10.58|9.18|10.67|9.27|10.54|9.14|0
1746508500000|2025-05-06 05:15:00|10.59|9.19|10.68|9.28|10.71|9.31|10.58|9.18|0
1746508800000|2025-05-06 05:20:00|10.67|9.27|10.68|9.28|10.69|9.29|10.65|9.25|0
1746509100000|2025-05-06 05:25:00|10.67|9.27|10.67|9.27|10.69|9.29|10.67|9.27|0
1746509400000|2025-05-06 05:30:00|10.68|9.28|10.77|9.37|10.8|9.4|10.66|9.26|0
1746509700000|2025-05-06 05:35:00|10.76|9.36|10.77|9.37|10.78|9.38|10.7|9.3|0
1746510000000|2025-05-06 05:40:00|10.71|9.31|10.78|9.38|10.79|9.39|10.61|9.21|0
1746510300000|2025-05-06 05:45:00|10.77|9.37|10.77|9.37|10.79|9.39|10.72|9.32|0
1746510600000|2025-05-06 05:50:00|10.76|9.36|10.78|9.38|10.79|9.39|10.76|9.36|0
1746510900000|2025-05-06 05:55:00|10.77|9.37|10.86|9.46|11.03|9.63|10.76|9.36|0
1746511200000|2025-05-06 06:00:00|10.89|9.49|10.88|9.48|10.92|9.52|10.75|9.35|0
1746511500000|2025-05-06 06:05:00|10.86|9.46|10.72|9.32|10.86|9.46|10.72|9.32|0
1746511800000|2025-05-06 06:10:00|10.73|9.33|10.76|9.36|10.81|9.41|10.72|9.32|0
1746512100000|2025-05-06 06:15:00|10.77|9.37|10.68|9.28|10.79|9.39|10.65|9.25|0
1746512400000|2025-05-06 06:20:00|10.67|9.27|10.71|9.31|10.78|9.38|10.67|9.27|0
1746512700000|2025-05-06 06:25:00|10.7|9.3|10.6|9.2|10.71|9.31|10.6|9.2|0
1746513000000|2025-05-06 06:30:00|10.59|9.19|10.66|9.26|10.7|9.3|10.59|9.19|0
1746513300000|2025-05-06 06:35:00|10.58|9.18|10.57|9.17|10.6|9.2|10.53|9.13|0
1746513600000|2025-05-06 06:40:00|10.56|9.16|10.57|9.17|10.69|9.29|10.56|9.16|0
1746513900000|2025-05-06 06:45:00|10.58|9.18|10.56|9.16|10.59|9.19|10.54|9.14|0
1746514200000|2025-05-06 06:50:00|10.52|9.12|10.58|9.18|10.6|9.2|10.51|9.11|0
1746514500000|2025-05-06 06:55:00|10.59|9.19|10.47|9.07|10.6|9.2|10.47|9.07|0
1746514800000|2025-05-06 07:00:00|10.48|9.08|10.5|9.1|10.59|9.19|10.43|9.03|0
1746515100000|2025-05-06 07:05:00|10.49|9.09|10.67|9.27|10.68|9.28|10.45|9.05|0
1746515400000|2025-05-06 07:10:00|10.66|9.26|10.69|9.29|10.73|9.33|10.59|9.19|0
1746515700000|2025-05-06 07:15:00|10.7|9.3|10.73|9.33|10.74|9.34|10.61|9.21|0
1746516000000|2025-05-06 07:20:00|10.72|9.32|10.69|9.29|10.76|9.36|10.65|9.25|0
1746516300000|2025-05-06 07:25:00|10.68|9.28|10.8|9.4|10.83|9.43|10.68|9.28|0
1746516600000|2025-05-06 07:30:00|10.79|9.39|10.87|9.47|10.89|9.49|10.73|9.33|0
1746516900000|2025-05-06 07:35:00|10.89|9.49|10.97|9.57|10.99|9.59|10.83|9.43|0
1746517200000|2025-05-06 07:40:00|10.98|9.58|11.06|9.66|11.09|9.69|10.98|9.58|0
1746517500000|2025-05-06 07:45:00|11.09|9.69|10.97|9.57|11.1|9.7|10.9|9.5|0
1746517800000|2025-05-06 07:50:00|10.98|9.58|11.09|9.69|11.11|9.71|10.93|9.53|0
1746518100000|2025-05-06 07:55:00|11.08|9.68|11.13|9.73|11.16|9.76|10.99|9.59|0
1746518400000|2025-05-06 08:00:00|11.14|9.74|11.29|9.89|11.34|9.94|11.07|9.67|0
1746518700000|2025-05-06 08:05:00|11.31|9.91|11.22|9.82|11.34|9.94|11.11|9.71|0
1746519000000|2025-05-06 08:10:00|11.2|9.8|11.33|9.93|11.4|10|11.19|9.79|0
1746519300000|2025-05-06 08:15:00|11.34|9.94|11.56|10.16|11.56|10.16|11.32|9.92|0
1746519600000|2025-05-06 08:20:00|11.55|10.15|11.7|10.3|11.8|10.4|11.55|10.15|0
1746519900000|2025-05-06 08:25:00|11.69|10.29|11.75|10.35|11.78|10.38|11.59|10.19|0
1746520200000|2025-05-06 08:30:00|11.76|10.36|11.68|10.28|11.87|10.47|11.67|10.27|0
1746520500000|2025-05-06 08:35:00|11.67|10.27|11.66|10.26|11.74|10.34|11.63|10.23|0
1746520800000|2025-05-06 08:40:00|11.64|10.24|11.52|10.12|11.77|10.37|11.51|10.11|0
1746521100000|2025-05-06 08:45:00|11.51|10.11|11.53|10.13|11.57|10.17|11.46|10.06|0
1746521400000|2025-05-06 08:50:00|11.52|10.12|11.57|10.17|11.57|10.17|11.47|10.07|0
1746521700000|2025-05-06 08:55:00|11.58|10.18|11.54|10.14|11.62|10.22|11.49|10.09|0
1746522000000|2025-05-06 09:00:00|11.55|10.15|11.74|10.34|11.76|10.36|11.48|10.08|0
1746522300000|2025-05-06 09:05:00|11.75|10.35|11.74|10.34|11.78|10.38|11.58|10.18|0
1746522600000|2025-05-06 09:10:00|11.73|10.33|11.86|10.46|11.97|10.57|11.66|10.26|0
1746522900000|2025-05-06 09:15:00|11.85|10.45|11.95|10.55|12|10.6|11.83|10.43|0
1746523200000|2025-05-06 09:20:00|11.94|10.54|12.06|10.66|12.07|10.67|11.89|10.49|0
1746523500000|2025-05-06 09:25:00|12.05|10.65|12.05|10.65|12.08|10.68|12.01|10.61|0
1746523800000|2025-05-06 09:30:00|12.04|10.64|11.96|10.56|12.08|10.68|11.83|10.43|0
1746524100000|2025-05-06 09:35:00|11.95|10.55|12.1|10.7|12.1|10.7|11.84|10.44|0
1746524400000|2025-05-06 09:40:00|12.06|10.66|12.07|10.67|12.12|10.72|12.02|10.62|0
1746524700000|2025-05-06 09:45:00|12.06|10.66|12.05|10.65|12.19|10.79|12.03|10.63|0
1746525000000|2025-05-06 09:50:00|12.06|10.66|11.79|10.39|12.17|10.77|11.79|10.39|0
1746525300000|2025-05-06 09:55:00|11.75|10.35|11.76|10.36|11.87|10.47|11.75|10.35|0
1746525600000|2025-05-06 10:00:00|11.81|10.41|11.85|10.45|11.88|10.48|11.76|10.36|0
1746525900000|2025-05-06 10:05:00|11.83|10.43|11.86|10.46|11.87|10.47|11.74|10.34|0
1746526200000|2025-05-06 10:10:00|11.88|10.48|11.86|10.46|11.96|10.56|11.81|10.41|0
1746526500000|2025-05-06 10:15:00|11.85|10.45|11.75|10.35|11.85|10.45|11.7|10.3|0
1746526800000|2025-05-06 10:20:00|11.76|10.36|11.75|10.35|11.77|10.37|11.68|10.28|0
1746527100000|2025-05-06 10:25:00|11.74|10.34|11.76|10.36|11.78|10.38|11.71|10.31|0
1746527400000|2025-05-06 10:30:00|11.77|10.37|11.65|10.25|11.77|10.37|11.65|10.25|0
1746527700000|2025-05-06 10:35:00|11.64|10.24|11.56|10.16|11.67|10.27|11.51|10.11|0
1746528000000|2025-05-06 10:40:00|11.55|10.15|11.72|10.32|11.72|10.32|11.55|10.15|0
1746528300000|2025-05-06 10:45:00|11.71|10.31|11.63|10.23|11.71|10.31|11.6|10.2|0
1746528600000|2025-05-06 10:50:00|11.61|10.21|11.66|10.26|11.72|10.32|11.55|10.15|0
1746528900000|2025-05-06 10:55:00|11.65|10.25|11.52|10.12|11.67|10.27|11.52|10.12|0
1746529200000|2025-05-06 11:00:00|11.46|10.06|11.36|9.96|11.49|10.09|11.34|9.94|0
1746529500000|2025-05-06 11:05:00|11.35|9.95|11.37|9.97|11.38|9.98|11.34|9.94|0
1746529800000|2025-05-06 11:10:00|11.39|9.99|11.46|10.06|11.47|10.07|11.34|9.94|0
1746530100000|2025-05-06 11:15:00|11.45|10.05|11.55|10.15|11.59|10.19|11.45|10.05|0
1746530400000|2025-05-06 11:20:00|11.54|10.14|11.88|10.48|11.88|10.48|11.54|10.14|0
1746530700000|2025-05-06 11:25:00|11.86|10.46|11.9|10.5|12.01|10.61|11.77|10.37|0
1746531000000|2025-05-06 11:30:00|11.88|10.48|11.83|10.43|12.02|10.62|11.82|10.42|0
1746531300000|2025-05-06 11:35:00|11.81|10.41|11.68|10.28|11.84|10.44|11.62|10.22|0
1746531600000|2025-05-06 11:40:00|11.69|10.29|11.7|10.3|11.82|10.42|11.65|10.25|0
1746531900000|2025-05-06 11:45:00|11.71|10.31|11.81|10.41|11.85|10.45|11.68|10.28|0
1746532200000|2025-05-06 11:50:00|11.83|10.43|12.25|10.85|12.35|10.95|11.82|10.42|0
1746532500000|2025-05-06 11:55:00|12.22|10.82|11.99|10.59|12.29|10.89|11.97|10.57|0
1746532800000|2025-05-06 12:00:00|12|10.6|11.83|10.43|12.36|10.96|11.77|10.37|0
1746533100000|2025-05-06 12:05:00|11.84|10.44|11.92|10.52|11.92|10.52|11.77|10.37|0
1746533400000|2025-05-06 12:10:00|11.93|10.53|11.86|10.46|13.52|12.12|11.79|10.39|0
1746533700000|2025-05-06 12:15:00|11.87|10.47|11.88|10.48|11.92|10.52|11.8|10.4|0
1746534000000|2025-05-06 12:20:00|11.89|10.49|11.92|10.52|11.97|10.57|11.82|10.42|0
1746534300000|2025-05-06 12:25:00|11.94|10.54|11.98|10.58|12.03|10.63|11.9|10.5|0
1746534600000|2025-05-06 12:30:00|12.09|10.69|12.12|10.72|12.2|10.8|11.94|10.54|0
1746534900000|2025-05-06 12:35:00|12.16|10.76|12.18|10.78|12.19|10.79|12.08|10.68|0
1746535200000|2025-05-06 12:40:00|12.17|10.77|12.11|10.71|12.21|10.81|12.06|10.66|0
1746535500000|2025-05-06 12:45:00|12.1|10.7|11.85|10.45|12.14|10.74|11.84|10.44|0
1746535800000|2025-05-06 12:50:00|11.86|10.46|11.86|10.46|11.91|10.51|11.81|10.41|0
1746536100000|2025-05-06 12:55:00|11.85|10.45|11.66|10.26|11.87|10.47|11.65|10.25|0
1746536400000|2025-05-06 13:00:00|11.67|10.27|11.69|10.29|11.79|10.39|11.64|10.24|0
1746536700000|2025-05-06 13:05:00|11.7|10.3|11.84|10.44|11.89|10.49|11.7|10.3|0
1746537000000|2025-05-06 13:10:00|11.85|10.45|11.87|10.47|11.89|10.49|11.84|10.44|0
1746537300000|2025-05-06 13:15:00|11.85|10.45|11.88|10.48|12|10.6|11.83|10.43|0
1746537600000|2025-05-06 13:20:00|11.9|10.5|12.2|10.5|12.2|10.67|11.89|10.49|0
1746537900000|2025-05-06 13:25:00|12.21|10.51|12.25|10.54|12.32|10.6|12.19|10.49|0
1746538200000|2025-05-06 13:30:00|12.04|10.64|11.38|9.98|12.04|10.64|11.38|9.98|0
1746538500000|2025-05-06 13:35:00|11.36|9.96|11.22|9.82|11.45|10.05|11.17|9.77|0
1746538800000|2025-05-06 13:40:00|11.26|9.86|11.38|9.98|11.44|10.04|11.22|9.82|0
1746539100000|2025-05-06 13:45:00|11.39|9.99|11.89|10.49|11.98|10.58|11.29|9.89|0
1746539400000|2025-05-06 13:50:00|11.91|10.51|12.2|10.8|12.36|10.96|11.91|10.51|0
1746539700000|2025-05-06 13:55:00|12.19|10.79|12.1|10.7|12.21|10.81|11.91|10.51|0
1746540000000|2025-05-06 14:00:00|12.13|10.73|11.86|10.46|12.28|10.88|11.76|10.36|0
1746540300000|2025-05-06 14:05:00|11.85|10.45|11.48|10.08|11.86|10.46|11.48|10.08|0
1746540600000|2025-05-06 14:10:00|11.49|10.09|11.59|10.19|11.59|10.19|11.38|9.98|0
1746540900000|2025-05-06 14:15:00|11.6|10.2|11.2|9.8|11.63|10.23|11.19|9.79|0
1746541200000|2025-05-06 14:20:00|11.22|9.82|11.01|9.61|11.22|9.82|10.85|9.45|0
1746541500000|2025-05-06 14:25:00|11|9.6|11.03|9.63|11.18|9.78|10.97|9.57|0
1746541800000|2025-05-06 14:30:00|11.04|9.64|10.98|9.58|11.2|9.8|10.86|9.46|0
1746542100000|2025-05-06 14:35:00|10.99|9.59|11|9.6|11.15|9.75|10.99|9.59|0
1746542400000|2025-05-06 14:40:00|11.02|9.62|11.19|9.79|11.2|9.8|11|9.6|0
1746542700000|2025-05-06 14:45:00|11.16|9.76|10.99|9.59|11.16|9.76|10.86|9.46|0
1746543000000|2025-05-06 14:50:00|11|9.6|11.11|9.71|11.28|9.88|11|9.6|0
1746543300000|2025-05-06 14:55:00|11.12|9.72|10.99|9.59|11.17|9.77|10.91|9.51|0
1746543600000|2025-05-06 15:00:00|10.96|9.56|10.91|9.51|11.06|9.66|10.8|9.4|0
1746543900000|2025-05-06 15:05:00|10.93|9.53|11.01|9.61|11.06|9.66|10.82|9.42|0
1746544200000|2025-05-06 15:10:00|11|9.6|11.02|9.62|11.12|9.72|10.86|9.46|0
1746544500000|2025-05-06 15:15:00|11.01|9.61|10.88|9.48|11.14|9.74|10.83|9.43|0
1746544800000|2025-05-06 15:20:00|10.87|9.47|10.68|9.28|10.98|9.58|10.65|9.25|0
1746545100000|2025-05-06 15:25:00|10.67|9.27|10.7|9.3|10.81|9.41|10.67|9.27|0
1746545400000|2025-05-06 15:30:00|10.71|9.31|10.63|9.23|10.87|9.47|10.58|9.18|0
1746545700000|2025-05-06 15:35:00|10.59|9.19|10.6|9.2|10.74|9.34|10.57|9.17|0
1746546000000|2025-05-06 15:40:00|10.59|9.19|10.95|9.55|10.99|9.59|10.59|9.19|0
1746546300000|2025-05-06 15:45:00|10.96|9.56|10.89|9.49|11.03|9.63|10.83|9.43|0
1746546600000|2025-05-06 15:50:00|10.88|9.48|11.17|9.77|11.18|9.78|10.86|9.46|0
1746546900000|2025-05-06 15:55:00|11.18|9.78|11.13|9.73|11.2|9.8|11.02|9.62|0
1746547200000|2025-05-06 16:00:00|11.15|9.75|11.01|9.61|11.17|9.77|10.96|9.56|0
1746547500000|2025-05-06 16:05:00|11.02|9.62|11.16|9.76|11.22|9.82|10.98|9.58|0
1746547800000|2025-05-06 16:10:00|11.21|9.81|10.51|9.11|11.21|9.81|10.34|8.94|0
1746548100000|2025-05-06 16:15:00|10.49|9.09|10.66|9.26|10.84|9.44|10.49|9.09|0
1746548400000|2025-05-06 16:20:00|10.68|9.28|11.23|9.83|11.32|9.92|10.59|9.19|0
1746548700000|2025-05-06 16:25:00|11.22|9.82|11.07|9.67|11.28|9.88|11.01|9.61|0
1746549000000|2025-05-06 16:30:00|11.08|9.68|11.01|9.61|11.14|9.74|10.93|9.53|0
1746549300000|2025-05-06 16:35:00|11|9.6|11.03|9.63|11.11|9.71|10.88|9.48|0
1746549600000|2025-05-06 16:40:00|11.01|9.61|11.26|9.86|11.3|9.9|10.93|9.53|0
1746549900000|2025-05-06 16:45:00|11.27|9.87|11.35|9.95|11.43|10.03|11.22|9.82|0
1746550200000|2025-05-06 16:50:00|11.37|9.97|11.49|10.09|11.55|10.15|11.33|9.93|0
1746550500000|2025-05-06 16:55:00|11.47|10.07|11.66|10.26|11.67|10.27|11.42|10.02|0
1746550800000|2025-05-06 17:00:00|11.64|10.24|11.44|10.04|11.66|10.26|11.19|9.79|0
1746551100000|2025-05-06 17:05:00|11.45|10.05|11.25|9.85|11.54|10.14|11.14|9.74|0
1746551400000|2025-05-06 17:10:00|11.27|9.87|11.34|9.94|11.4|10|11.2|9.8|0
1746551700000|2025-05-06 17:15:00|11.32|9.92|11.26|9.86|11.35|9.95|11.2|9.8|0
1746552000000|2025-05-06 17:20:00|11.28|9.88|11.57|10.17|11.63|10.23|11.27|9.87|0
1746552300000|2025-05-06 17:25:00|11.56|10.16|11.46|10.06|11.63|10.23|11.37|9.97|0
1746552600000|2025-05-06 17:30:00|11.47|10.07|11.38|9.98|11.5|10.1|11.32|9.92|0
1746552900000|2025-05-06 17:35:00|11.37|9.97|11.68|10.28|11.68|10.28|11.27|9.87|0
1746553200000|2025-05-06 17:40:00|11.67|10.27|11.89|10.49|11.94|10.54|11.67|10.27|0
1746553500000|2025-05-06 17:45:00|11.9|10.5|11.92|10.52|12.02|10.62|11.89|10.49|0
1746553800000|2025-05-06 17:50:00|11.93|10.53|11.82|10.42|11.97|10.57|11.73|10.33|0
1746554100000|2025-05-06 17:55:00|11.83|10.43|11.92|10.52|11.97|10.57|11.78|10.38|0
1746554400000|2025-05-06 18:00:00|11.9|10.5|11.68|10.28|11.94|10.54|11.52|10.12|0
1746554700000|2025-05-06 18:05:00|11.67|10.27|11.7|10.3|11.85|10.45|11.66|10.26|0
1746555000000|2025-05-06 18:10:00|11.71|10.31|11.78|10.38|11.87|10.47|11.69|10.29|0
1746555300000|2025-05-06 18:15:00|11.77|10.37|11.56|10.16|11.81|10.41|11.56|10.16|0
1746555600000|2025-05-06 18:20:00|11.55|10.15|11.45|10.05|11.57|10.17|11.41|10.01|0
1746555900000|2025-05-06 18:25:00|11.46|10.06|11.25|9.85|11.46|10.06|11.23|9.83|0
1746556200000|2025-05-06 18:30:00|11.26|9.86|11.29|9.89|11.31|9.91|11.16|9.76|0
1746556500000|2025-05-06 18:35:00|11.33|9.93|11.38|9.98|11.5|10.1|11.32|9.92|0
1746556800000|2025-05-06 18:40:00|11.36|9.96|11.42|10.02|11.47|10.07|11.22|9.82|0
1746557100000|2025-05-06 18:45:00|11.41|10.01|11.37|9.97|11.49|10.09|11.27|9.87|0
1746557400000|2025-05-06 18:50:00|11.38|9.98|11.25|9.85|11.49|10.09|11.22|9.82|0
1746557700000|2025-05-06 18:55:00|11.27|9.87|10.95|9.55|11.27|9.87|10.94|9.54|0
1746558000000|2025-05-06 19:00:00|10.99|9.59|11.07|9.67|11.14|9.74|10.93|9.53|0
1746558300000|2025-05-06 19:05:00|11.08|9.68|11.31|9.91|11.45|10.05|11.05|9.65|0
1746558600000|2025-05-06 19:10:00|11.32|9.92|11.18|9.78|11.44|10.04|11.16|9.76|0
1746558900000|2025-05-06 19:15:00|11.17|9.77|11.32|9.92|11.32|9.92|11.06|9.66|0
1746559200000|2025-05-06 19:20:00|11.3|9.9|11.15|9.75|11.32|9.92|11.14|9.74|0
1746559500000|2025-05-06 19:25:00|11.13|9.73|11.06|9.66|11.23|9.83|11|9.6|0
1746559800000|2025-05-06 19:30:00|11.05|9.65|10.93|9.53|11.07|9.67|10.86|9.46|0
1746560100000|2025-05-06 19:35:00|10.92|9.52|11.01|9.61|11.09|9.69|10.86|9.46|0
1746560400000|2025-05-06 19:40:00|11.03|9.63|10.84|9.44|11.06|9.66|10.79|9.39|0
1746560700000|2025-05-06 19:45:00|10.86|9.46|10.9|9.5|10.9|9.5|10.73|9.33|0
1746561000000|2025-05-06 19:50:00|10.88|9.48|11.22|9.82|11.27|9.87|10.86|9.46|0
1746561300000|2025-05-06 19:55:00|11.28|9.88|11.51|10.11|11.51|10.11|11.07|9.67|0
1746561600000|2025-05-06 20:00:00|11.47|10.07|11.46|10.06|11.6|10.2|11.4|10|0
1746561900000|2025-05-06 20:05:00|11.47|10.07|11.46|10.06|11.51|10.11|11.39|9.99|0
1746562200000|2025-05-06 20:10:00|11.4|10|11.47|10.07|11.51|10.11|11.4|10|0
1746562500000|2025-05-06 20:15:00|11.45|10.05|11.37|9.97|11.56|10.16|11.26|9.86|0
1746562800000|2025-05-06 20:20:00|11.38|9.98|11.44|10.04|11.5|10.1|11.34|9.94|0
1746563100000|2025-05-06 20:25:00|11.46|10.06|12.28|10.88|12.32|10.92|11.45|10.05|0
1746563400000|2025-05-06 20:30:00|12.24|10.84|12.25|10.85|12.28|10.88|12.05|10.65|0
1746563700000|2025-05-06 20:35:00|12.26|10.86|12.08|10.68|12.4|11|12.05|10.65|0
1746564000000|2025-05-06 20:40:00|12.09|10.69|12.07|10.67|12.19|10.79|12.03|10.63|0
1746564300000|2025-05-06 20:45:00|12.06|10.66|12.04|10.64|12.08|10.68|11.99|10.59|0
1746564600000|2025-05-06 20:50:00|12.03|10.63|11.92|10.52|12.09|10.69|11.88|10.48|0
1746564900000|2025-05-06 20:55:00|12.07|10.39|12.13|10.44|12.13|10.44|12.06|10.38|0
1746565200000|2025-05-06 21:00:00|12.11|10.42|12.18|10.48|12.22|10.52|12.08|10.39|0
1746565500000|2025-05-06 21:05:00|12.19|10.49|12.23|10.52|12.35|10.63|12.15|10.45|0
1746565800000|2025-05-06 21:10:00|12.19|10.49|12.15|10.45|12.22|10.51|12.13|10.43|0
1746566100000|2025-05-06 21:15:00|12.17|10.47|12.17|10.47|12.23|10.52|12.08|10.39|0
1746566400000|2025-05-06 21:20:00|12.18|10.48|12.17|10.47|12.19|10.49|12.15|10.45|0
1746566700000|2025-05-06 21:25:00|12.16|10.46|12.21|10.5|12.22|10.51|12.14|10.45|0
1746567000000|2025-05-06 21:30:00|12.23|10.51|12.22|10.52|12.25|10.54|12.21|10.5|0
1746567300000|2025-05-06 21:35:00|12.23|10.51|12.23|10.52|12.26|10.55|12.23|10.51|0
1746567600000|2025-05-06 21:40:00|12.25|10.54|12.23|10.53|12.27|10.56|12.19|10.49|0
1746567900000|2025-05-06 21:45:00|12.24|10.54|12.26|10.55|12.26|10.55|12.24|10.53|0
1746568200000|2025-05-06 21:50:00|12.24|10.54|12.26|10.55|12.31|10.59|12.24|10.53|0
1746568500000|2025-05-06 21:55:00|12.3|10.59|12.27|10.55|12.32|10.6|12.24|10.54|0
1746568800000|2025-05-06 22:00:00|12.3|10.59|10.22|8.72|12.32|10.6|9.96|8.46|0
1746569100000|2025-05-06 22:05:00|10.23|8.73|10.09|8.29|10.24|8.74|9.56|7.9|0
1746569400000|2025-05-06 22:10:00|10.15|8.35|10.55|8.75|10.61|8.81|10.15|8.35|0
1746569700000|2025-05-06 22:15:00|10.54|8.74|10.4|8.6|10.69|8.89|10.26|8.46|0
1746570000000|2025-05-06 22:20:00|10.39|8.59|10.43|8.63|10.53|8.73|10.19|8.39|0
1746570300000|2025-05-06 22:25:00|10.42|8.62|10.25|8.45|10.45|8.65|10.2|8.4|0
1746570600000|2025-05-06 22:30:00|10.24|8.44|10.47|8.67|10.49|8.69|10.16|8.36|0
1746570900000|2025-05-06 22:35:00|10.46|8.66|10.67|8.87|10.83|9.03|10.46|8.66|0
1746571200000|2025-05-06 22:40:00|10.66|8.86|10.66|8.86|10.68|8.88|10.54|8.74|0
1746571500000|2025-05-06 22:45:00|10.65|8.85|10.51|8.71|10.68|8.88|10.47|8.67|0
1746571800000|2025-05-06 22:50:00|10.5|8.7|10.36|8.56|10.5|8.7|10.28|8.48|0
1746572100000|2025-05-06 22:55:00|10.38|8.58|10.31|8.51|10.41|8.61|10.31|8.51|0
1746572400000|2025-05-06 23:00:00|10.28|8.48|10.42|8.62|10.45|8.65|10.25|8.45|0
1746572700000|2025-05-06 23:05:00|10.4|8.6|10.58|8.78|10.59|8.79|10.4|8.6|0
1746573000000|2025-05-06 23:10:00|10.57|8.77|10.53|8.73|10.6|8.8|10.49|8.69|0
1746573300000|2025-05-06 23:15:00|10.52|8.72|10.44|8.64|10.59|8.79|10.43|8.63|0
1746573600000|2025-05-06 23:20:00|10.45|8.65|10.38|8.58|10.45|8.65|10.37|8.57|0
1746573900000|2025-05-06 23:25:00|10.39|8.59|10.44|8.64|10.44|8.64|10.37|8.57|0
1746574200000|2025-05-06 23:30:00|10.43|8.63|10.55|8.75|10.59|8.79|10.42|8.62|0
1746574500000|2025-05-06 23:35:00|10.54|8.74|10.46|8.66|10.57|8.77|10.45|8.65|0
1746574800000|2025-05-06 23:40:00|10.47|8.67|10.4|8.6|10.48|8.68|10.35|8.55|0
1746575100000|2025-05-06 23:45:00|10.41|8.61|10.38|8.58|10.48|8.68|10.36|8.56|0
1746575400000|2025-05-06 23:50:00|10.4|8.6|10.33|8.53|10.4|8.6|10.3|8.5|0
1746575700000|2025-05-06 23:55:00|10.34|8.54|10.31|8.51|10.39|8.59|10.29|8.49|0
1746576000000|2025-05-07 00:00:00|10.32|8.52|10.41|8.61|10.45|8.65|10.28|8.48|0
1746576300000|2025-05-07 00:05:00|10.42|8.62|10.52|8.72|10.57|8.77|10.42|8.62|0
1746576600000|2025-05-07 00:10:00|10.51|8.71|10.59|8.79|10.72|8.92|10.5|8.7|0
1746576900000|2025-05-07 00:15:00|10.61|8.81|10.58|9.18|10.76|9.36|10.58|8.79|0
1746577200000|2025-05-07 00:20:00|10.59|9.19|10.44|9.04|10.68|9.28|10.43|9.03|0
1746577500000|2025-05-07 00:25:00|10.42|9.02|10.4|9|10.56|9.16|10.38|8.98|0
1746577800000|2025-05-07 00:30:00|10.38|8.98|10.29|8.89|10.39|8.99|10.19|8.79|0
1746578100000|2025-05-07 00:35:00|10.3|8.9|10.28|8.88|10.45|9.05|10.26|8.86|0
1746578400000|2025-05-07 00:40:00|10.29|8.89|10.23|8.83|10.3|8.9|10.2|8.8|0
1746578700000|2025-05-07 00:45:00|10.22|8.82|10.32|8.92|10.32|8.92|10.21|8.81|0
1746579000000|2025-05-07 00:50:00|10.28|8.88|10.34|8.94|10.35|8.95|10.24|8.84|0
1746579300000|2025-05-07 00:55:00|10.35|8.95|10.43|9.03|10.46|9.06|10.33|8.93|0
1746579600000|2025-05-07 01:00:00|10.45|9.05|10.32|8.92|10.47|9.07|10.29|8.89|0
1746579900000|2025-05-07 01:05:00|10.33|8.93|10.47|9.07|10.48|9.08|10.32|8.92|0
1746580200000|2025-05-07 01:10:00|10.48|9.08|10.46|9.06|10.51|9.11|10.37|8.97|0
1746580500000|2025-05-07 01:15:00|10.47|9.07|10.54|9.14|10.62|9.22|10.45|9.05|0
1746580800000|2025-05-07 01:20:00|10.57|9.17|10.57|9.17|10.62|9.22|10.55|9.15|0
1746581100000|2025-05-07 01:25:00|10.58|9.18|10.53|9.13|10.62|9.22|10.49|9.09|0
1746581400000|2025-05-07 01:30:00|10.54|9.14|10.62|9.22|10.76|9.36|10.54|9.14|0
1746581700000|2025-05-07 01:35:00|10.61|9.21|10.58|9.18|10.63|9.23|10.53|9.13|0
1746582000000|2025-05-07 01:40:00|10.56|9.16|10.49|9.09|10.59|9.19|10.47|9.07|0
1746582300000|2025-05-07 01:45:00|10.48|9.08|10.53|9.13|10.58|9.18|10.47|9.07|0
1746582600000|2025-05-07 01:50:00|10.52|9.12|10.47|9.07|10.53|9.13|10.4|9|0
1746582900000|2025-05-07 01:55:00|10.46|9.06|10.42|9.02|10.54|9.14|10.35|8.95|0
1746583200000|2025-05-07 02:00:00|10.41|9.01|10.62|9.22|10.64|9.24|10.4|9|0
1746583500000|2025-05-07 02:05:00|10.6|9.2|10.65|9.25|10.68|9.28|10.44|9.04|0
1746583800000|2025-05-07 02:10:00|10.66|9.26|10.67|9.27|10.69|9.29|10.61|9.21|0
1746584100000|2025-05-07 02:15:00|10.65|9.25|10.6|9.2|10.7|9.3|10.58|9.18|0
1746584400000|2025-05-07 02:20:00|10.61|9.21|10.79|9.39|10.8|9.4|10.55|9.15|0
1746584700000|2025-05-07 02:25:00|10.8|9.4|10.82|9.42|10.95|9.55|10.75|9.35|0
1746585000000|2025-05-07 02:30:00|10.83|9.43|10.82|9.42|10.87|9.47|10.76|9.36|0
1746585300000|2025-05-07 02:35:00|10.83|9.43|10.7|9.3|10.83|9.43|10.68|9.28|0
1746585600000|2025-05-07 02:40:00|10.71|9.31|10.9|9.5|10.91|9.51|10.69|9.29|0
1746585900000|2025-05-07 02:45:00|10.89|9.49|10.92|9.52|10.95|9.55|10.81|9.41|0
1746586200000|2025-05-07 02:50:00|10.93|9.53|10.87|9.47|10.95|9.55|10.85|9.45|0
1746586500000|2025-05-07 02:55:00|10.88|9.48|10.82|9.42|10.89|9.49|10.76|9.36|0
1746586800000|2025-05-07 03:00:00|10.81|9.41|10.72|9.32|10.83|9.43|10.69|9.29|0
1746587100000|2025-05-07 03:05:00|10.71|9.31|10.72|9.32|10.73|9.33|10.6|9.2|0
1746587400000|2025-05-07 03:10:00|10.71|9.31|10.62|9.22|10.73|9.33|10.58|9.18|0
1746587700000|2025-05-07 03:15:00|10.61|9.21|10.72|9.32|10.75|9.35|10.6|9.2|0
1746588000000|2025-05-07 03:20:00|10.73|9.33|10.72|9.32|10.79|9.39|10.69|9.29|0
1746588300000|2025-05-07 03:25:00|10.71|9.31|10.69|9.29|10.81|9.41|10.66|9.26|0
1746588600000|2025-05-07 03:30:00|10.68|9.28|10.57|9.17|10.68|9.28|10.55|9.15|0
1746588900000|2025-05-07 03:35:00|10.56|9.16|10.52|9.12|10.58|9.18|10.46|9.06|0
1746589200000|2025-05-07 03:40:00|10.53|9.13|10.61|9.21|10.64|9.24|10.51|9.11|0
1746589500000|2025-05-07 03:45:00|10.6|9.2|10.57|9.17|10.61|9.21|10.51|9.11|0
1746589800000|2025-05-07 03:50:00|10.59|9.19|10.63|9.23|10.65|9.25|10.55|9.15|0
1746590100000|2025-05-07 03:55:00|10.64|9.24|10.64|9.24|10.67|9.27|10.58|9.18|0
1746590400000|2025-05-07 04:00:00|10.63|9.23|10.51|9.11|10.64|9.24|10.51|9.11|0
1746590700000|2025-05-07 04:05:00|10.5|9.1|10.42|9.02|10.54|9.14|10.42|9.02|0
1746591000000|2025-05-07 04:10:00|10.43|9.03|10.33|8.93|10.43|9.03|10.27|8.87|0
1746591300000|2025-05-07 04:15:00|10.34|8.94|10.33|8.93|10.38|8.98|10.28|8.88|0
1746591600000|2025-05-07 04:20:00|10.34|8.94|10.4|9|10.43|9.03|10.32|8.92|0
1746591900000|2025-05-07 04:25:00|10.39|8.99|10.4|9|10.41|9.01|10.35|8.95|0
1746592200000|2025-05-07 04:30:00|10.38|8.98|10.44|9.04|10.51|9.11|10.36|8.96|0
1746592500000|2025-05-07 04:35:00|10.43|9.03|10.43|9.03|10.49|9.09|10.42|9.02|0
1746592800000|2025-05-07 04:40:00|10.44|9.04|10.47|9.07|10.53|9.13|10.43|9.03|0
1746593100000|2025-05-07 04:45:00|10.53|9.13|10.53|9.13|10.55|9.15|10.47|9.07|0
1746593400000|2025-05-07 04:50:00|10.52|9.12|10.51|9.11|10.63|9.23|10.5|9.1|0
1746593700000|2025-05-07 04:55:00|10.52|9.12|10.46|9.06|10.53|9.13|10.46|9.06|0
1746594000000|2025-05-07 05:00:00|10.45|9.05|10.6|9.2|10.63|9.23|10.45|9.05|0
1746594300000|2025-05-07 05:05:00|10.59|9.19|10.6|9.2|10.68|9.28|10.58|9.18|0
1746594600000|2025-05-07 05:10:00|10.59|9.19|10.6|9.2|10.63|9.23|10.58|9.18|0
1746594900000|2025-05-07 05:15:00|10.59|9.19|10.56|9.16|10.63|9.23|10.46|9.06|0
1746595200000|2025-05-07 05:20:00|10.57|9.17|10.61|9.21|10.65|9.25|10.56|9.16|0
1746595500000|2025-05-07 05:25:00|10.6|9.2|10.68|9.28|10.74|9.34|10.6|9.2|0
1746595800000|2025-05-07 05:30:00|10.69|9.29|10.57|9.17|10.69|9.29|10.49|9.09|0
1746596100000|2025-05-07 05:35:00|10.56|9.16|10.71|9.31|10.73|9.33|10.56|9.16|0
1746596400000|2025-05-07 05:40:00|10.72|9.32|10.76|9.36|10.81|9.41|10.7|9.3|0
1746596700000|2025-05-07 05:45:00|10.77|9.37|10.77|9.37|10.8|9.4|10.7|9.3|0
1746597000000|2025-05-07 05:50:00|10.76|9.36|10.75|9.35|10.79|9.39|10.71|9.31|0
1746597300000|2025-05-07 05:55:00|10.76|9.36|10.81|9.41|10.81|9.41|10.74|9.34|0
1746597600000|2025-05-07 06:00:00|10.8|9.4|10.66|9.26|10.89|9.49|10.63|9.23|0
1746597900000|2025-05-07 06:05:00|10.67|9.27|10.67|9.27|10.75|9.35|10.6|9.2|0
1746598200000|2025-05-07 06:10:00|10.68|9.28|10.67|9.27|10.7|9.3|10.63|9.23|0
1746598500000|2025-05-07 06:15:00|10.66|9.26|10.78|9.38|10.8|9.4|10.66|9.26|0
1746598800000|2025-05-07 06:20:00|10.81|9.41|10.84|9.44|10.91|9.51|10.76|9.36|0
1746599100000|2025-05-07 06:25:00|10.85|9.45|11.01|9.61|11.04|9.64|10.84|9.44|0
1746599400000|2025-05-07 06:30:00|11.03|9.63|10.96|9.56|11.04|9.64|10.95|9.55|0
1746599700000|2025-05-07 06:35:00|10.95|9.55|10.88|9.48|11|9.6|10.86|9.46|0
1746600000000|2025-05-07 06:40:00|10.87|9.47|10.9|9.5|10.96|9.56|10.84|9.44|0
1746600300000|2025-05-07 06:45:00|10.91|9.51|10.86|9.46|10.92|9.52|10.82|9.42|0
1746600600000|2025-05-07 06:50:00|10.84|9.44|10.77|9.37|10.84|9.44|10.75|9.35|0
1746600900000|2025-05-07 06:55:00|10.76|9.36|10.78|9.38|10.79|9.39|10.74|9.34|0
1746601200000|2025-05-07 07:00:00|10.77|9.37|10.73|9.33|10.82|9.42|10.68|9.28|0
1746601500000|2025-05-07 07:05:00|10.72|9.32|10.72|9.32|10.77|9.37|10.66|9.26|0
1746601800000|2025-05-07 07:10:00|10.73|9.33|10.78|9.38|10.84|9.44|10.71|9.31|0
1746602100000|2025-05-07 07:15:00|10.77|9.37|10.63|9.23|10.81|9.41|10.61|9.21|0
1746602400000|2025-05-07 07:20:00|10.64|9.24|10.6|9.2|10.64|9.24|10.54|9.14|0
1746602700000|2025-05-07 07:25:00|10.58|9.18|10.5|9.1|10.62|9.22|10.47|9.07|0
1746603000000|2025-05-07 07:30:00|10.49|9.09|10.56|9.16|10.6|9.2|10.49|9.09|0
1746603300000|2025-05-07 07:35:00|10.54|9.14|10.56|9.16|10.62|9.22|10.54|9.14|0
1746603600000|2025-05-07 07:40:00|10.57|9.17|10.57|9.17|10.6|9.2|10.54|9.14|0
1746603900000|2025-05-07 07:45:00|10.56|9.16|10.56|9.16|10.61|9.21|10.54|9.14|0
1746604200000|2025-05-07 07:50:00|10.55|9.15|10.48|9.08|10.6|9.2|10.46|9.06|0
1746604500000|2025-05-07 07:55:00|10.49|9.09|10.43|9.03|10.49|9.09|10.41|9.01|0
1746604800000|2025-05-07 08:00:00|10.42|9.02|10.35|8.95|10.45|9.05|10.28|8.88|0
1746605100000|2025-05-07 08:05:00|10.34|8.94|10.47|9.07|10.49|9.09|10.33|8.93|0
1746605400000|2025-05-07 08:10:00|10.48|9.08|10.52|9.12|10.69|9.29|10.48|9.08|0
1746605700000|2025-05-07 08:15:00|10.51|9.11|10.63|9.23|10.65|9.25|10.5|9.1|0
1746606000000|2025-05-07 08:20:00|10.62|9.22|10.58|9.18|10.65|9.25|10.54|9.14|0
1746606300000|2025-05-07 08:25:00|10.57|9.17|10.46|9.06|10.59|9.19|10.46|9.06|0
1746606600000|2025-05-07 08:30:00|10.45|9.05|10.34|8.94|10.47|9.07|10.34|8.94|0
1746606900000|2025-05-07 08:35:00|10.35|8.95|10.41|9.01|10.5|9.1|10.35|8.95|0
1746607200000|2025-05-07 08:40:00|10.43|9.03|10.43|9.03|10.44|9.04|10.35|8.95|0
1746607500000|2025-05-07 08:45:00|10.42|9.02|10.49|9.09|10.53|9.13|10.4|9|0
1746607800000|2025-05-07 08:50:00|10.48|9.08|10.48|9.08|10.55|9.15|10.45|9.05|0
1746608100000|2025-05-07 08:55:00|10.47|9.07|10.38|8.98|10.5|9.1|10.36|8.96|0
1746608400000|2025-05-07 09:00:00|10.33|8.93|10.31|8.91|10.38|8.98|10.28|8.88|0
1746608700000|2025-05-07 09:05:00|10.3|8.9|10.32|8.92|10.35|8.95|10.28|8.88|0
1746609000000|2025-05-07 09:10:00|10.31|8.91|10.38|8.98|10.46|9.06|10.3|8.9|0
1746609300000|2025-05-07 09:15:00|10.37|8.97|10.37|8.97|10.4|9|10.34|8.94|0
1746609600000|2025-05-07 09:20:00|10.38|8.98|10.47|9.07|10.5|9.1|10.37|8.97|0
1746609900000|2025-05-07 09:25:00|10.46|9.06|10.48|9.08|10.51|9.11|10.44|9.04|0
1746610200000|2025-05-07 09:30:00|10.47|9.07|10.58|9.18|10.61|9.21|10.44|9.04|0
1746610500000|2025-05-07 09:35:00|10.57|9.17|10.52|9.12|10.61|9.21|10.5|9.1|0
1746610800000|2025-05-07 09:40:00|10.53|9.13|10.47|9.07|10.54|9.14|10.44|9.04|0
1746611100000|2025-05-07 09:45:00|10.46|9.06|10.38|8.98|10.47|9.07|10.36|8.96|0
1746611400000|2025-05-07 09:50:00|10.39|8.99|10.41|9.01|10.44|9.04|10.36|8.96|0
1746611700000|2025-05-07 09:55:00|10.43|9.03|10.48|9.08|10.5|9.1|10.4|9|0
1746612000000|2025-05-07 10:00:00|10.49|9.09|10.59|9.19|10.71|9.31|10.49|9.09|0
1746612300000|2025-05-07 10:05:00|10.6|9.2|10.56|9.16|10.63|9.23|10.54|9.14|0
1746612600000|2025-05-07 10:10:00|10.55|9.15|10.47|9.07|10.58|9.18|10.41|9.01|0
1746612900000|2025-05-07 10:15:00|10.48|9.08|10.48|9.08|10.5|9.1|10.44|9.04|0
1746613200000|2025-05-07 10:20:00|10.47|9.07|10.48|9.08|10.5|9.1|10.45|9.05|0
1746613500000|2025-05-07 10:25:00|10.47|9.07|10.48|9.08|10.52|9.12|10.45|9.05|0
1746613800000|2025-05-07 10:30:00|10.49|9.09|10.58|9.18|10.6|9.2|10.47|9.07|0
1746614100000|2025-05-07 10:35:00|10.57|9.17|10.52|9.12|10.6|9.2|10.51|9.11|0
1746614400000|2025-05-07 10:40:00|10.54|9.14|10.37|8.97|10.59|9.19|10.35|8.95|0
1746614700000|2025-05-07 10:45:00|10.38|8.98|10.36|8.96|10.39|8.99|10.34|8.94|0
1746615000000|2025-05-07 10:50:00|10.32|8.92|10.37|8.97|10.48|9.08|10.31|8.91|0
1746615300000|2025-05-07 10:55:00|10.38|8.98|10.41|9.01|10.51|9.11|10.34|8.94|0
1746615600000|2025-05-07 11:00:00|10.37|8.97|10.38|8.98|10.49|9.09|10.34|8.94|0
1746615900000|2025-05-07 11:05:00|10.39|8.99|10.36|8.96|10.39|8.99|10.3|8.9|0
1746616200000|2025-05-07 11:10:00|10.35|8.95|10.26|8.86|10.39|8.99|10.26|8.86|0
1746616500000|2025-05-07 11:15:00|10.25|8.85|10.28|8.88|10.3|8.9|10.25|8.85|0
1746616800000|2025-05-07 11:20:00|10.27|8.87|10.25|8.85|10.3|8.9|10.18|8.78|0
1746617100000|2025-05-07 11:25:00|10.26|8.86|10.33|8.93|10.39|8.99|10.26|8.86|0
1746617400000|2025-05-07 11:30:00|10.34|8.94|10.38|8.98|10.4|9|10.32|8.92|0
1746617700000|2025-05-07 11:35:00|10.37|8.97|10.42|9.02|10.45|9.05|10.36|8.96|0
1746618000000|2025-05-07 11:40:00|10.43|9.03|10.61|9.21|10.67|9.27|10.42|9.02|0
1746618300000|2025-05-07 11:45:00|10.62|9.22|10.58|9.18|10.64|9.24|10.52|9.12|0
1746618600000|2025-05-07 11:50:00|10.59|9.19|10.55|9.15|10.59|9.19|10.52|9.12|0
1746618900000|2025-05-07 11:55:00|10.62|9.22|10.57|9.17|10.64|9.24|10.51|9.11|0
1746619200000|2025-05-07 12:00:00|10.58|9.18|10.6|9.2|10.6|9.2|10.52|9.12|0
1746619500000|2025-05-07 12:05:00|10.59|9.19|10.94|9.54|11|9.6|10.55|9.15|0
1746619800000|2025-05-07 12:10:00|10.95|9.55|11|9.6|11.07|9.67|10.9|9.5|0
1746620100000|2025-05-07 12:15:00|11.01|9.61|10.8|9.4|11.04|9.64|10.77|9.37|0
1746620400000|2025-05-07 12:20:00|10.81|9.41|10.84|9.44|10.85|9.45|10.75|9.35|0
1746620700000|2025-05-07 12:25:00|10.83|9.43|10.99|9.59|11.04|9.64|10.82|9.42|0
1746621000000|2025-05-07 12:30:00|11.01|9.61|10.96|9.56|11.04|9.64|10.79|9.39|0
1746621300000|2025-05-07 12:35:00|10.97|9.57|10.92|9.52|11.04|9.64|10.87|9.47|0
1746621600000|2025-05-07 12:40:00|10.93|9.53|10.79|9.39|10.93|9.53|10.77|9.37|0
1746621900000|2025-05-07 12:45:00|10.8|9.4|10.85|9.45|10.91|9.51|10.77|9.37|0
1746622200000|2025-05-07 12:50:00|10.86|9.46|10.77|9.37|10.88|9.48|10.69|9.29|0
1746622500000|2025-05-07 12:55:00|10.78|9.38|10.93|9.53|10.95|9.55|10.77|9.37|0
1746622800000|2025-05-07 13:00:00|10.94|9.54|11.06|9.66|11.14|9.74|10.9|9.5|0
1746623100000|2025-05-07 13:05:00|11.05|9.65|11.27|9.87|11.32|9.92|11.03|9.63|0
1746623400000|2025-05-07 13:10:00|11.31|9.91|11.33|9.93|11.35|9.95|11.21|9.81|0
1746623700000|2025-05-07 13:15:00|11.32|9.92|11.22|9.82|11.35|9.95|11.18|9.78|0
1746624000000|2025-05-07 13:20:00|11.23|9.83|11.22|9.65|11.29|9.89|11.09|9.65|0
1746624300000|2025-05-07 13:25:00|11.23|9.66|11.3|9.72|11.34|9.76|11.2|9.63|0
1746624600000|2025-05-07 13:30:00|11.27|9.87|11.18|9.78|11.37|9.97|10.98|9.58|0
1746624900000|2025-05-07 13:35:00|11.13|9.73|11.18|9.78|11.41|10.01|11.1|9.7|0
1746625200000|2025-05-07 13:40:00|11.15|9.75|10.78|9.38|11.15|9.75|10.71|9.31|0
1746625500000|2025-05-07 13:45:00|10.77|9.37|11.2|9.8|11.34|9.94|10.77|9.37|0
1746625800000|2025-05-07 13:50:00|11.23|9.83|10.85|9.45|11.25|9.85|10.76|9.36|0
1746626100000|2025-05-07 13:55:00|10.84|9.44|10.56|9.16|10.87|9.47|10.51|9.11|0
1746626400000|2025-05-07 14:00:00|10.54|9.14|10.62|9.22|10.73|9.33|10.51|9.11|0
1746626700000|2025-05-07 14:05:00|10.6|9.2|10.47|9.07|10.7|9.3|10.42|9.02|0
1746627000000|2025-05-07 14:10:00|10.51|9.11|10.46|9.06|10.62|9.22|10.41|9.01|0
1746627300000|2025-05-07 14:15:00|10.45|9.05|10.46|9.06|10.56|9.16|10.34|8.94|0
1746627600000|2025-05-07 14:20:00|10.45|9.05|10.46|9.06|10.63|9.23|10.37|8.97|0
1746627900000|2025-05-07 14:25:00|10.44|9.04|10.37|8.97|10.56|9.16|10.35|8.95|0
1746628200000|2025-05-07 14:30:00|10.36|8.96|10.51|9.11|10.54|9.14|10.35|8.95|0
1746628500000|2025-05-07 14:35:00|10.5|9.1|10.41|9.01|10.55|9.15|10.36|8.96|0
1746628800000|2025-05-07 14:40:00|10.4|9|10.37|8.97|10.5|9.1|10.34|8.94|0
1746629100000|2025-05-07 14:45:00|10.38|8.98|10.51|9.11|10.52|9.12|10.32|8.92|0
1746629400000|2025-05-07 14:50:00|10.52|9.12|11.02|9.62|11.08|9.68|10.48|9.08|0
1746629700000|2025-05-07 14:55:00|11.09|9.69|10.92|9.52|11.14|9.74|10.85|9.45|0
1746630000000|2025-05-07 15:00:00|10.93|9.53|11.06|9.66|11.2|9.8|10.88|9.48|0
1746630300000|2025-05-07 15:05:00|11.04|9.64|10.95|9.55|11.13|9.73|10.89|9.49|0
1746630600000|2025-05-07 15:10:00|10.98|9.58|11.2|9.8|11.3|9.9|10.86|9.46|0
1746630900000|2025-05-07 15:15:00|11.19|9.79|11.16|9.76|11.25|9.85|11|9.6|0
1746631200000|2025-05-07 15:20:00|11.17|9.77|11.17|9.77|11.27|9.87|11.1|9.7|0
1746631500000|2025-05-07 15:25:00|11.16|9.76|11.1|9.7|11.26|9.86|11.05|9.65|0
1746631800000|2025-05-07 15:30:00|11.12|9.72|11.03|9.63|11.21|9.81|10.93|9.53|0
1746632100000|2025-05-07 15:35:00|11.02|9.62|11.01|9.61|11.23|9.83|10.96|9.56|0
1746632400000|2025-05-07 15:40:00|11|9.6|10.72|9.32|11.02|9.62|10.68|9.28|0
1746632700000|2025-05-07 15:45:00|10.71|9.31|11.11|9.71|11.14|9.74|10.66|9.26|0
1746633000000|2025-05-07 15:50:00|11.1|9.7|10.77|9.37|11.24|9.84|10.72|9.32|0
1746633300000|2025-05-07 15:55:00|10.76|9.36|10.62|9.22|10.84|9.44|10.58|9.18|0
1746633600000|2025-05-07 16:00:00|10.64|9.24|10.64|9.24|10.74|9.34|10.56|9.16|0
1746633900000|2025-05-07 16:05:00|10.61|9.21|10.63|9.23|10.77|9.37|10.5|9.1|0
1746634200000|2025-05-07 16:10:00|10.62|9.22|10.57|9.17|10.67|9.27|10.5|9.1|0
1746634500000|2025-05-07 16:15:00|10.58|9.18|10.45|9.05|10.66|9.26|10.44|9.04|0
1746634800000|2025-05-07 16:20:00|10.44|9.04|10.7|9.3|10.75|9.35|10.39|8.99|0
1746635100000|2025-05-07 16:25:00|10.71|9.31|10.82|9.42|10.84|9.44|10.6|9.2|0
1746635400000|2025-05-07 16:30:00|10.81|9.41|10.81|9.41|10.93|9.53|10.75|9.35|0
1746635700000|2025-05-07 16:35:00|10.8|9.4|10.65|9.25|10.84|9.44|10.62|9.22|0
1746636000000|2025-05-07 16:40:00|10.64|9.24|10.41|9.01|10.68|9.28|10.36|8.96|0
1746636300000|2025-05-07 16:45:00|10.4|9|10.34|8.94|10.46|9.06|10.31|8.91|0
1746636600000|2025-05-07 16:50:00|10.32|8.92|10.22|8.82|10.44|9.04|10.21|8.81|0
1746636900000|2025-05-07 16:55:00|10.21|8.81|10.15|8.75|10.26|8.86|10.11|8.71|0
1746637200000|2025-05-07 17:00:00|10.16|8.76|10.12|8.72|10.24|8.84|10.05|8.65|0
1746637500000|2025-05-07 17:05:00|10.1|8.7|10.17|8.77|10.19|8.79|10.07|8.67|0
1746637800000|2025-05-07 17:10:00|10.16|8.76|10|8.61|10.21|8.81|10|8.61|0
1746638100000|2025-05-07 17:15:00|9.99|8.6|10.15|8.75|10.17|8.77|9.99|8.6|0
1746638400000|2025-05-07 17:20:00|10.16|8.76|10.1|8.7|10.32|8.92|10.06|8.66|0
1746638700000|2025-05-07 17:25:00|10.09|8.69|10.23|8.83|10.25|8.85|10.07|8.67|0
1746639000000|2025-05-07 17:30:00|10.24|8.84|10.34|8.94|10.36|8.96|10.18|8.78|0
1746639300000|2025-05-07 17:35:00|10.33|8.93|10.51|9.11|10.66|9.26|10.33|8.93|0
1746639600000|2025-05-07 17:40:00|10.52|9.12|10.45|9.05|10.58|9.18|10.37|8.97|0
1746639900000|2025-05-07 17:45:00|10.46|9.06|10.41|9.01|10.53|9.13|10.35|8.95|0
1746640200000|2025-05-07 17:50:00|10.4|9|11.2|9.8|11.31|9.91|10.37|8.97|0
1746640500000|2025-05-07 17:55:00|11.19|9.79|11.07|9.67|11.36|9.96|10.93|9.53|0
1746640800000|2025-05-07 18:00:00|10.72|9.32|10.83|9.43|10.99|9.59|10.3|8.9|0
1746641100000|2025-05-07 18:05:00|10.84|9.44|12.2|10.8|12.35|10.95|10.84|9.44|0
1746641400000|2025-05-07 18:10:00|12.17|10.77|12.07|10.67|12.33|10.93|11.87|10.47|0
1746641700000|2025-05-07 18:15:00|12.08|10.68|11.78|10.38|12.34|10.94|11.78|10.38|0
1746642000000|2025-05-07 18:20:00|11.76|10.36|11.6|10.2|11.79|10.39|11.39|9.99|0
1746642300000|2025-05-07 18:25:00|11.66|10.26|11.38|9.98|11.68|10.28|11.29|9.89|0
1746642600000|2025-05-07 18:30:00|11.39|9.99|10.88|9.48|11.58|10.18|10.69|9.29|0
1746642900000|2025-05-07 18:35:00|10.85|9.45|10.59|9.19|11.07|9.67|10.53|9.13|0
1746643200000|2025-05-07 18:40:00|10.6|9.2|10.81|9.41|10.83|9.43|10.5|9.1|0
1746643500000|2025-05-07 18:45:00|10.8|9.4|11.34|9.94|11.62|10.22|10.64|9.24|0
1746643800000|2025-05-07 18:50:00|11.28|9.88|11.06|9.66|11.51|10.11|11.03|9.63|0
1746644100000|2025-05-07 18:55:00|11.01|9.61|10.08|8.68|11.04|9.64|9.98|8.59|0
1746644400000|2025-05-07 19:00:00|10.12|8.72|10.27|8.87|10.48|9.08|10.08|8.68|0
1746644700000|2025-05-07 19:05:00|10.26|8.86|10.06|8.66|10.46|9.06|9.99|8.6|0
1746645000000|2025-05-07 19:10:00|10.05|8.65|10.3|8.9|10.54|9.14|10.04|8.64|0
1746645300000|2025-05-07 19:15:00|10.33|8.93|10.23|8.83|10.64|9.24|10.23|8.83|0
1746645600000|2025-05-07 19:20:00|10.22|8.82|10.48|9.08|10.51|9.11|10.21|8.81|0
1746645900000|2025-05-07 19:25:00|10.49|9.09|11.22|9.82|11.27|9.87|10.48|9.08|0
1746646200000|2025-05-07 19:30:00|11.21|9.81|11.39|9.99|11.43|10.03|11.06|9.66|0
1746646500000|2025-05-07 19:35:00|11.4|10|10.93|9.53|11.44|10.04|10.82|9.42|0
1746646800000|2025-05-07 19:40:00|10.94|9.54|10.15|8.75|11.05|9.65|9.43|8.11|0
1746647100000|2025-05-07 19:45:00|10.01|8.62|10.46|9.06|10.61|9.21|9.75|8.39|0
1746647400000|2025-05-07 19:50:00|10.45|9.05|10.41|9.01|11.03|9.63|10.24|8.84|0
1746647700000|2025-05-07 19:55:00|10.43|9.03|10.15|8.75|10.49|9.09|9.85|8.48|0
1746648000000|2025-05-07 20:00:00|10.16|8.76|9.92|8.54|10.16|8.76|9.72|8.36|0
1746648300000|2025-05-07 20:05:00|9.94|8.55|10.08|8.68|10.15|8.75|9.83|8.46|0
1746648600000|2025-05-07 20:10:00|10.09|8.69|9.83|8.46|10.11|8.71|9.81|8.44|0
1746648900000|2025-05-07 20:15:00|9.82|8.45|9.93|8.55|9.96|8.57|9.82|8.45|0
1746649200000|2025-05-07 20:20:00|9.92|8.54|9.94|8.55|9.98|8.59|9.91|8.53|0
1746649500000|2025-05-07 20:25:00|9.95|8.56|9.98|8.59|10.06|8.66|9.9|8.52|0
1746649800000|2025-05-07 20:30:00|10|8.6|9.98|8.59|10.03|8.63|9.94|8.56|0
1746650100000|2025-05-07 20:35:00|9.97|8.58|9.92|8.54|10|8.6|9.91|8.53|0
1746650400000|2025-05-07 20:40:00|9.91|8.53|9.98|8.59|10|8.61|9.91|8.53|0
1746650700000|2025-05-07 20:45:00|9.97|8.58|9.92|8.54|10|8.61|9.92|8.54|0
1746651000000|2025-05-07 20:50:00|9.94|8.55|9.94|8.55|9.95|8.56|9.88|8.5|0
1746651300000|2025-05-07 20:55:00|10|8.5|9.97|8.47|10|8.5|9.95|8.45|0
1746651600000|2025-05-07 21:00:00|9.96|8.46|9.93|8.43|9.96|8.46|9.91|8.41|0
1746651900000|2025-05-07 21:05:00|9.92|8.42|9.92|8.42|9.93|8.43|9.92|8.42|0
1746652200000|2025-05-07 21:10:00|9.91|8.41|9.92|8.42|9.92|8.42|9.91|8.41|0
1746652500000|2025-05-07 21:15:00|9.91|8.41|9.92|8.42|9.93|8.43|9.91|8.41|0
1746652800000|2025-05-07 21:20:00|9.93|8.43|9.93|8.43|9.95|8.45|9.92|8.42|0
1746653100000|2025-05-07 21:25:00|9.94|8.44|9.94|8.44|9.95|8.45|9.93|8.43|0
1746653400000|2025-05-07 21:30:00|9.95|8.45|9.97|8.47|9.97|8.47|9.94|8.44|0
1746653700000|2025-05-07 21:35:00|9.98|8.48|9.99|8.49|9.99|8.49|9.95|8.45|0
1746654000000|2025-05-07 21:40:00|9.96|8.46|10|8.5|10|8.5|9.96|8.46|0
1746654300000|2025-05-07 21:45:00|9.99|8.49|9.94|8.44|9.99|8.49|9.93|8.43|0
1746654600000|2025-05-07 21:50:00|9.93|8.43|9.94|8.44|9.94|8.44|9.92|8.42|0
1746654900000|2025-05-07 21:55:00|9.95|8.45|9.98|8.48|9.99|8.49|9.93|8.43|0
1746655200000|2025-05-07 22:00:00|10.01|8.51|10.19|8.69|10.23|8.73|10.01|8.51|0
1746655500000|2025-05-07 22:05:00|10.18|8.68|10.08|8.58|10.19|8.69|10.03|8.53|0
1746655800000|2025-05-07 22:10:00|10.07|8.57|10.05|8.55|10.1|8.6|10|8.5|0
1746656100000|2025-05-07 22:15:00|10.04|8.54|10.11|8.61|10.16|8.66|10.04|8.54|0
1746656400000|2025-05-07 22:20:00|10.1|8.6|10.02|8.52|10.17|8.67|10|8.5|0
1746656700000|2025-05-07 22:25:00|10.01|8.51|9.93|8.43|10.01|8.51|9.92|8.42|0
1746657000000|2025-05-07 22:30:00|9.92|8.42|9.91|8.41|9.92|8.42|9.87|8.37|0
1746657300000|2025-05-07 22:35:00|9.92|8.42|9.91|8.41|9.92|8.42|9.88|8.38|0
1746657600000|2025-05-07 22:40:00|9.9|8.4|9.92|8.42|9.93|8.43|9.88|8.38|0
1746657900000|2025-05-07 22:45:00|9.91|8.41|9.96|8.46|9.96|8.46|9.88|8.38|0
1746658200000|2025-05-07 22:50:00|9.95|8.45|9.92|8.42|9.97|8.47|9.92|8.42|0
1746658500000|2025-05-07 22:55:00|9.93|8.43|9.95|8.45|9.96|8.46|9.89|8.39|0
1746658800000|2025-05-07 23:00:00|9.94|8.44|9.87|8.37|9.96|8.46|9.86|8.36|0
1746659100000|2025-05-07 23:05:00|9.83|8.33|9.85|8.35|9.91|8.41|9.8|8.3|0
1746659400000|2025-05-07 23:10:00|9.86|8.36|9.84|8.34|9.87|8.37|9.83|8.33|0
1746659700000|2025-05-07 23:15:00|9.85|8.35|9.84|8.34|9.85|8.35|9.82|8.32|0
1746660000000|2025-05-07 23:20:00|9.83|8.33|9.84|8.34|9.86|8.36|9.82|8.32|0
1746660300000|2025-05-07 23:25:00|9.83|8.33|9.77|8.27|9.84|8.34|9.76|8.26|0
1746660600000|2025-05-07 23:30:00|9.78|8.28|9.81|8.31|9.81|8.31|9.73|8.23|0
1746660900000|2025-05-07 23:35:00|9.82|8.32|9.79|8.29|9.83|8.33|9.78|8.28|0
1746661200000|2025-05-07 23:40:00|9.8|8.3|9.92|8.42|9.92|8.42|9.8|8.3|0
1746661500000|2025-05-07 23:45:00|9.91|8.41|9.9|8.4|9.94|8.44|9.87|8.37|0
1746661800000|2025-05-07 23:50:00|9.91|8.41|9.89|8.39|9.92|8.42|9.86|8.36|0
1746662100000|2025-05-07 23:55:00|9.9|8.4|9.9|8.4|9.9|8.4|9.86|8.36|0
1746662400000|2025-05-08 00:00:00|9.89|8.39|9.72|8.22|9.89|8.39|9.69|8.19|0
1746662700000|2025-05-08 00:05:00|9.71|8.21|9.66|8.16|9.77|8.27|9.66|8.16|0
1746663000000|2025-05-08 00:10:00|9.68|8.18|9.78|8.28|9.79|8.29|9.68|8.18|0
1746663300000|2025-05-08 00:15:00|9.79|8.29|9.71|8.36|9.8|8.43|9.66|8.28|0
1746663600000|2025-05-08 00:20:00|9.7|8.35|9.64|8.3|9.81|8.44|9.64|8.3|0
1746663900000|2025-05-08 00:25:00|9.65|8.31|9.6|8.26|9.67|8.32|9.59|8.25|0
1746664200000|2025-05-08 00:30:00|9.59|8.25|9.57|8.23|9.69|8.34|9.49|8.17|0
1746664500000|2025-05-08 00:35:00|9.56|8.24|9.72|8.36|9.79|8.42|9.56|8.22|0
1746664800000|2025-05-08 00:40:00|9.71|8.35|9.94|8.55|9.95|8.56|9.69|8.34|0
1746665100000|2025-05-08 00:45:00|9.95|8.56|9.89|8.51|9.97|8.58|9.86|8.49|0
1746665400000|2025-05-08 00:50:00|9.88|8.5|9.84|8.46|9.91|8.53|9.77|8.41|0
1746665700000|2025-05-08 00:55:00|9.82|8.45|9.34|8.04|9.84|8.47|9.21|7.93|0
1746666000000|2025-05-08 01:00:00|9.35|8|9.23|7.94|9.47|8.15|9.18|7.9|0
1746666300000|2025-05-08 01:05:00|9.21|7.93|8.98|7.73|9.37|8.06|8.9|7.65|0
1746666600000|2025-05-08 01:10:00|8.96|7.72|9.03|7.77|9.09|7.82|8.9|7.65|0
1746666900000|2025-05-08 01:15:00|9.04|7.78|9.02|7.77|9.09|7.82|8.97|7.72|0
1746667200000|2025-05-08 01:20:00|9.03|7.76|9.03|7.77|9.03|7.77|8.88|7.64|0
1746667500000|2025-05-08 01:25:00|9.04|7.78|9.08|7.82|9.19|7.9|8.95|7.7|0
1746667800000|2025-05-08 01:30:00|9.09|7.81|9.02|7.76|9.15|7.87|8.99|7.73|0
1746668100000|2025-05-08 01:35:00|9.05|7.78|9.09|7.82|9.1|7.83|8.99|7.73|0
1746668400000|2025-05-08 01:40:00|9.08|7.81|9.12|7.85|9.16|7.88|9.04|7.78|0
1746668700000|2025-05-08 01:45:00|9.13|7.86|9.08|7.82|9.13|7.86|9.05|7.79|0
1746669000000|2025-05-08 01:50:00|9.09|7.81|9.18|7.89|9.21|7.92|9.06|7.79|0
1746669300000|2025-05-08 01:55:00|9.16|7.88|9.19|7.91|9.29|7.99|9.12|7.85|0
1746669600000|2025-05-08 02:00:00|9.18|7.9|9.07|7.81|9.19|7.91|9.05|7.79|0
1746669900000|2025-05-08 02:05:00|9.08|7.8|9.14|7.86|9.14|7.86|9.02|7.76|0
1746670200000|2025-05-08 02:10:00|9.15|7.87|9.12|7.85|9.18|7.9|9.11|7.84|0
1746670500000|2025-05-08 02:15:00|9.13|7.84|8.97|7.72|9.13|7.86|8.96|7.71|0
1746670800000|2025-05-08 02:20:00|9.02|7.76|9.02|7.76|9.06|7.8|8.97|7.72|0
1746671100000|2025-05-08 02:25:00|9.03|7.77|9.01|7.75|9.06|7.8|8.98|7.73|0
1746671400000|2025-05-08 02:30:00|9.02|7.76|8.9|7.66|9.03|7.77|8.85|7.62|0
1746671700000|2025-05-08 02:35:00|8.91|7.67|8.86|7.62|8.94|7.69|8.85|7.61|0
1746672000000|2025-05-08 02:40:00|8.84|7.63|8.88|7.64|8.91|7.67|8.8|7.58|0
1746672300000|2025-05-08 02:45:00|8.87|7.63|8.88|7.64|8.88|7.64|8.82|7.59|0
1746672600000|2025-05-08 02:50:00|8.87|7.63|8.86|7.62|8.94|7.69|8.85|7.61|0
1746672900000|2025-05-08 02:55:00|8.85|7.61|8.88|7.64|8.89|7.65|8.85|7.61|0
1746673200000|2025-05-08 03:00:00|8.85|7.62|8.88|7.64|8.94|7.7|8.8|7.57|0
1746673500000|2025-05-08 03:05:00|8.87|7.63|8.74|7.52|8.87|7.63|8.73|7.52|0
1746673800000|2025-05-08 03:10:00|8.75|7.53|8.73|7.51|8.76|7.54|8.68|7.47|0
1746674100000|2025-05-08 03:15:00|8.72|7.52|8.7|7.49|8.73|7.52|8.67|7.46|0
1746674400000|2025-05-08 03:20:00|8.67|7.46|8.56|7.36|8.67|7.46|8.48|7.3|0
1746674700000|2025-05-08 03:25:00|8.57|7.37|8.56|7.36|8.57|7.38|8.51|7.32|0
1746675000000|2025-05-08 03:30:00|8.55|7.37|8.55|7.36|8.57|7.38|8.51|7.33|0
1746675300000|2025-05-08 03:35:00|8.56|7.37|8.53|7.34|8.58|7.38|8.53|7.34|0
1746675600000|2025-05-08 03:40:00|8.54|7.35|8.54|7.35|8.66|7.45|8.51|7.32|0
1746675900000|2025-05-08 03:45:00|8.53|7.34|8.5|7.32|8.55|7.36|8.34|7.18|0
1746676200000|2025-05-08 03:50:00|8.49|7.31|8.43|7.26|8.5|7.32|8.42|7.24|0
1746676500000|2025-05-08 03:55:00|8.44|7.25|8.45|7.27|8.46|7.28|8.43|7.25|0
1746676800000|2025-05-08 04:00:00|8.46|7.28|8.55|7.36|8.62|7.42|8.35|7.18|0
1746677100000|2025-05-08 04:05:00|8.54|7.35|8.41|7.23|8.55|7.36|8.39|7.22|0
1746677400000|2025-05-08 04:10:00|8.4|7.24|8.45|7.27|8.46|7.28|8.4|7.24|0
1746677700000|2025-05-08 04:15:00|8.46|7.28|8.4|7.23|8.47|7.29|8.37|7.21|0
1746678000000|2025-05-08 04:20:00|8.39|7.22|8.45|7.27|8.46|7.28|8.39|7.22|0
1746678300000|2025-05-08 04:25:00|8.44|7.26|8.5|7.31|8.6|7.4|8.43|7.26|0
1746678600000|2025-05-08 04:30:00|8.49|7.3|8.49|7.31|8.52|7.33|8.46|7.28|0
1746678900000|2025-05-08 04:35:00|8.48|7.3|8.43|7.25|8.51|7.32|8.41|7.24|0
1746679200000|2025-05-08 04:40:00|8.42|7.24|8.43|7.25|8.45|7.27|8.4|7.23|0
1746679500000|2025-05-08 04:45:00|8.42|7.26|8.45|7.27|8.47|7.29|8.38|7.21|0
1746679800000|2025-05-08 04:50:00|8.44|7.26|8.46|7.28|8.47|7.29|8.37|7.2|0
1746680100000|2025-05-08 04:55:00|8.45|7.27|8.46|7.28|8.51|7.32|8.38|7.21|0
1746680400000|2025-05-08 05:00:00|8.45|7.27|8.46|7.28|8.56|7.36|8.4|7.23|0
1746680700000|2025-05-08 05:05:00|8.45|7.27|8.45|7.27|8.55|7.36|8.43|7.25|0
1746681000000|2025-05-08 05:10:00|8.46|7.28|8.53|7.34|8.59|7.39|8.43|7.25|0
1746681300000|2025-05-08 05:15:00|8.52|7.36|8.54|7.35|8.57|7.38|8.5|7.31|0
1746681600000|2025-05-08 05:20:00|8.55|7.34|8.49|7.31|8.57|7.38|8.49|7.3|0
1746681900000|2025-05-08 05:25:00|8.5|7.32|8.51|7.32|8.55|7.36|8.47|7.29|0
1746682200000|2025-05-08 05:30:00|8.48|7.3|8.55|7.35|8.62|7.42|8.47|7.29|0
1746682500000|2025-05-08 05:35:00|8.56|7.36|8.59|7.39|8.62|7.42|8.53|7.34|0
1746682800000|2025-05-08 05:40:00|8.58|7.4|8.65|7.45|8.65|7.45|8.54|7.35|0
1746683100000|2025-05-08 05:45:00|8.67|7.46|8.65|7.44|8.68|7.47|8.64|7.43|0
1746683400000|2025-05-08 05:50:00|8.64|7.45|8.6|7.4|8.66|7.45|8.59|7.39|0
1746683700000|2025-05-08 05:55:00|8.59|7.39|8.64|7.44|8.69|7.48|8.58|7.39|0
1746684000000|2025-05-08 06:00:00|8.65|7.45|8.71|7.49|8.73|7.51|8.64|7.43|0
1746684300000|2025-05-08 06:05:00|8.7|7.5|8.76|7.54|8.8|7.57|8.67|7.46|0
1746684600000|2025-05-08 06:10:00|8.77|7.53|8.77|7.55|8.84|7.6|8.7|7.48|0
1746684900000|2025-05-08 06:15:00|8.78|7.56|8.82|7.59|8.82|7.59|8.7|7.48|0
1746685200000|2025-05-08 06:20:00|8.83|7.6|8.82|7.59|8.85|7.61|8.76|7.53|0
1746685500000|2025-05-08 06:25:00|8.81|7.58|8.77|7.54|8.85|7.61|8.75|7.53|0
1746685800000|2025-05-08 06:30:00|8.76|7.55|8.82|7.59|8.87|7.64|8.75|7.53|0
1746686100000|2025-05-08 06:35:00|8.83|7.6|8.81|7.58|8.85|7.61|8.81|7.58|0
1746686400000|2025-05-08 06:40:00|8.82|7.59|8.62|7.41|8.83|7.6|8.59|7.39|0
1746686700000|2025-05-08 06:45:00|8.61|7.4|8.6|7.4|8.63|7.43|8.58|7.38|0
1746687000000|2025-05-08 06:50:00|8.59|7.39|8.61|7.4|8.62|7.42|8.56|7.36|0
1746687300000|2025-05-08 06:55:00|8.6|7.41|8.73|7.51|8.73|7.51|8.58|7.39|0
1746687600000|2025-05-08 07:00:00|8.72|7.5|8.5|7.31|8.74|7.52|8.49|7.31|0
1746687900000|2025-05-08 07:05:00|8.48|7.3|8.47|7.29|8.53|7.34|8.41|7.23|0
1746688200000|2025-05-08 07:10:00|8.48|7.3|8.5|7.31|8.54|7.35|8.38|7.21|0
1746688500000|2025-05-08 07:15:00|8.51|7.32|8.44|7.26|8.56|7.37|8.4|7.23|0
1746688800000|2025-05-08 07:20:00|8.43|7.25|8.4|7.23|8.45|7.27|8.36|7.2|0
1746689100000|2025-05-08 07:25:00|8.41|7.24|8.45|7.27|8.45|7.27|8.36|7.19|0
1746689400000|2025-05-08 07:30:00|8.44|7.26|8.47|7.29|8.56|7.37|8.36|7.2|0
1746689700000|2025-05-08 07:35:00|8.5|7.32|8.48|7.3|8.53|7.34|8.44|7.26|0
1746690000000|2025-05-08 07:40:00|8.47|7.29|8.48|7.3|8.51|7.32|8.37|7.2|0
1746690300000|2025-05-08 07:45:00|8.5|7.31|8.57|7.37|8.58|7.38|8.47|7.29|0
1746690600000|2025-05-08 07:50:00|8.58|7.38|8.59|7.39|8.62|7.42|8.5|7.31|0
1746690900000|2025-05-08 07:55:00|8.58|7.4|8.54|7.35|8.63|7.42|8.53|7.34|0
1746691200000|2025-05-08 08:00:00|8.56|7.36|8.55|7.35|8.64|7.43|8.53|7.34|0
1746691500000|2025-05-08 08:05:00|8.54|7.36|8.61|7.41|8.67|7.46|8.49|7.3|0
1746691800000|2025-05-08 08:10:00|8.62|7.44|8.49|7.3|8.65|7.44|8.47|7.29|0
1746692100000|2025-05-08 08:15:00|8.5|7.31|8.32|7.16|8.51|7.32|8.3|7.14|0
1746692400000|2025-05-08 08:20:00|8.29|7.13|8.36|7.19|8.4|7.23|8.26|7.11|0
1746692700000|2025-05-08 08:25:00|8.35|7.17|8.33|7.17|8.35|7.19|8.32|7.16|0
1746693000000|2025-05-08 08:30:00|8.35|7.18|8.28|7.13|8.35|7.18|8.23|7.08|0
1746693300000|2025-05-08 08:35:00|8.29|7.14|8.28|7.12|8.3|7.14|8.22|7.07|0
1746693600000|2025-05-08 08:40:00|8.27|7.13|8.24|7.09|8.29|7.13|8.21|7.07|0
1746693900000|2025-05-08 08:45:00|8.25|7.1|8.22|7.08|8.26|7.11|8.22|7.07|0
1746694200000|2025-05-08 08:50:00|8.23|7.07|8.18|7.04|8.23|7.08|8.11|6.97|0
1746694500000|2025-05-08 08:55:00|8.17|7.03|8.18|7.04|8.24|7.09|8.16|7.02|0
1746694800000|2025-05-08 09:00:00|8.17|7.03|8.18|7.04|8.24|7.09|8.17|7.03|0
1746695100000|2025-05-08 09:05:00|8.19|7.05|8.25|7.09|8.25|7.1|8.12|6.98|0
1746695400000|2025-05-08 09:10:00|8.26|7.1|8.24|7.09|8.26|7.1|8.18|7.04|0
1746695700000|2025-05-08 09:15:00|8.25|7.1|8.24|7.09|8.26|7.11|8.18|7.04|0
1746696000000|2025-05-08 09:20:00|8.23|7.08|8.13|7|8.24|7.09|8.12|6.99|0
1746696300000|2025-05-08 09:25:00|8.06|6.99|8.03|6.91|8.09|7|7.99|6.87|0
1746696600000|2025-05-08 09:30:00|8.02|6.9|8.03|6.91|8.05|6.92|7.99|6.88|0
1746696900000|2025-05-08 09:35:00|8.04|6.92|8.02|6.9|8.04|6.92|7.99|6.88|0
1746697200000|2025-05-08 09:40:00|8.03|6.91|8.01|6.89|8.04|6.91|7.99|6.88|0
1746697500000|2025-05-08 09:45:00|8.02|6.9|7.91|6.81|8.08|6.95|7.91|6.81|0
1746697800000|2025-05-08 09:50:00|7.92|6.8|7.97|6.86|8|6.88|7.9|6.8|0
1746698100000|2025-05-08 09:55:00|7.98|6.85|7.99|6.87|7.99|6.88|7.96|6.85|0
1746698400000|2025-05-08 10:00:00|7.97|6.86|8.07|6.94|8.1|6.97|7.95|6.84|0
1746698700000|2025-05-08 10:05:00|8.06|6.95|8.07|6.94|8.1|6.97|7.97|6.86|0
1746699000000|2025-05-08 10:10:00|8.08|6.95|8.07|6.94|8.09|6.96|8.06|6.93|0
1746699300000|2025-05-08 10:15:00|8.08|6.95|8.12|6.99|8.15|7.02|8.05|6.93|0
1746699600000|2025-05-08 10:20:00|8.13|6.95|8.09|6.96|8.13|6.99|8.05|6.93|0
1746699900000|2025-05-08 10:25:00|8.08|6.95|8.08|6.95|8.13|7|8.02|6.9|0
1746700200000|2025-05-08 10:30:00|8.09|6.96|8.1|6.97|8.13|7|8.06|6.94|0
1746700500000|2025-05-08 10:35:00|8.09|6.95|8.07|6.94|8.13|7|8.05|6.92|0
1746700800000|2025-05-08 10:40:00|8.08|6.95|8.12|6.99|8.16|7.02|8.07|6.94|0
1746701100000|2025-05-08 10:45:00|8.13|6.98|8.07|6.94|8.13|7|8.04|6.92|0
1746701400000|2025-05-08 10:50:00|8.06|6.93|8.02|6.9|8.09|6.96|8.01|6.89|0
1746701700000|2025-05-08 10:55:00|7.98|6.87|7.96|6.85|8.06|6.93|7.96|6.85|0
1746702000000|2025-05-08 11:00:00|7.98|6.87|8.03|6.91|8.17|7.03|7.98|6.86|0
1746702300000|2025-05-08 11:05:00|8.05|6.92|8.14|7|8.15|7.02|7.99|6.88|0
1746702600000|2025-05-08 11:10:00|8.15|7.01|8.19|7.05|8.24|7.09|8.1|6.97|0
1746702900000|2025-05-08 11:15:00|8.2|7.04|8.17|7.03|8.21|7.07|8.16|7.02|0
1746703200000|2025-05-08 11:20:00|8.19|7.04|8.19|7.05|8.2|7.06|8.16|7.02|0
1746703500000|2025-05-08 11:25:00|8.2|7.06|8.24|7.09|8.25|7.1|8.19|7.05|0
1746703800000|2025-05-08 11:30:00|8.23|7.08|8.24|7.09|8.26|7.11|8.21|7.07|0
1746704100000|2025-05-08 11:35:00|8.23|7.08|8.33|7.16|8.36|7.2|8.19|7.05|0
1746704400000|2025-05-08 11:40:00|8.35|7.17|8.39|7.22|8.43|7.25|8.28|7.13|0
1746704700000|2025-05-08 11:45:00|8.38|7.21|8.45|7.27|8.49|7.3|8.37|7.2|0
1746705000000|2025-05-08 11:50:00|8.44|7.28|8.39|7.22|8.47|7.29|8.35|7.18|0
1746705300000|2025-05-08 11:55:00|8.38|7.21|8.39|7.22|8.41|7.23|8.32|7.16|0
1746705600000|2025-05-08 12:00:00|8.37|7.2|8.35|7.19|8.42|7.24|8.29|7.14|0
1746705900000|2025-05-08 12:05:00|8.34|7.18|8.36|7.2|8.37|7.2|8.28|7.13|0
1746706200000|2025-05-08 12:10:00|8.34|7.19|8.35|7.18|8.4|7.23|8.28|7.12|0
1746706500000|2025-05-08 12:15:00|8.34|7.19|8.36|7.19|8.44|7.26|8.31|7.15|0
1746706800000|2025-05-08 12:20:00|8.35|7.18|8.35|7.19|8.38|7.21|8.31|7.15|0
1746707100000|2025-05-08 12:25:00|8.36|7.18|8.4|7.23|8.42|7.24|8.33|7.17|0
1746707400000|2025-05-08 12:30:00|8.39|7.22|8.29|7.13|8.4|7.23|8.2|7.05|0
1746707700000|2025-05-08 12:35:00|8.28|7.12|8.89|7.65|8.89|7.65|8.28|7.12|0
1746708000000|2025-05-08 12:40:00|8.91|7.66|8.8|7.57|8.98|7.73|8.68|7.47|0
1746708300000|2025-05-08 12:45:00|8.83|7.6|8.49|7.31|8.83|7.6|8.48|7.3|0
1746708600000|2025-05-08 12:50:00|8.5|7.3|8.56|7.37|8.62|7.42|8.43|7.26|0
1746708900000|2025-05-08 12:55:00|8.57|7.38|8.62|7.42|8.7|7.48|8.52|7.33|0
1746709200000|2025-05-08 13:00:00|8.63|7.41|8.61|7.41|8.7|7.48|8.56|7.36|0
1746709500000|2025-05-08 13:05:00|8.63|7.4|8.62|7.42|8.73|7.51|8.62|7.4|0
1746709800000|2025-05-08 13:10:00|8.64|7.43|8.73|7.51|8.76|7.53|8.63|7.42|0
1746710100000|2025-05-08 13:15:00|8.72|7.5|8.7|7.49|8.75|7.53|8.66|7.45|0
1746710400000|2025-05-08 13:20:00|8.69|7.48|8.75|7.25|8.75|7.49|8.57|7.25|0
1746710700000|2025-05-08 13:25:00|8.73|7.23|8.82|7.32|8.86|7.36|8.73|7.23|0
1746711000000|2025-05-08 13:30:00|8.66|7.45|8.77|7.55|8.88|7.64|8.53|7.34|0
1746711300000|2025-05-08 13:35:00|8.78|7.57|8.81|7.58|8.84|7.6|8.59|7.39|0
1746711600000|2025-05-08 13:40:00|8.8|7.57|8.67|7.46|8.87|7.63|8.56|7.36|0
1746711900000|2025-05-08 13:45:00|8.68|7.47|8.81|7.58|8.92|7.68|8.6|7.4|0
1746712200000|2025-05-08 13:50:00|8.79|7.57|8.8|7.57|8.95|7.7|8.71|7.5|0
1746712500000|2025-05-08 13:55:00|8.81|7.58|8.74|7.52|8.84|7.61|8.53|7.34|0
1746712800000|2025-05-08 14:00:00|8.75|7.53|8.66|7.45|8.79|7.57|8.56|7.37|0
1746713100000|2025-05-08 14:05:00|8.64|7.43|8.8|7.57|8.97|7.71|8.63|7.42|0
1746713400000|2025-05-08 14:10:00|8.82|7.59|8.96|7.71|9.18|7.9|8.76|7.54|0
1746713700000|2025-05-08 14:15:00|8.98|7.72|8.69|7.48|9.01|7.75|8.67|7.46|0
1746714000000|2025-05-08 14:20:00|8.7|7.47|8.53|7.34|8.74|7.52|8.45|7.27|0
1746714300000|2025-05-08 14:25:00|8.54|7.35|8.13|6.99|8.56|7.36|8.04|6.92|0
1746714600000|2025-05-08 14:30:00|8.12|6.97|8.1|6.97|8.17|7.03|7.94|6.83|0
1746714900000|2025-05-08 14:35:00|8.06|6.94|8.32|7.16|8.43|7.25|7.99|6.88|0
1746715200000|2025-05-08 14:40:00|8.33|7.15|8.4|7.23|8.57|7.38|8.24|7.09|0
1746715500000|2025-05-08 14:45:00|8.46|7.28|8.52|7.33|8.58|7.38|8.42|7.25|0
1746715800000|2025-05-08 14:50:00|8.51|7.32|9.05|7.79|9.21|7.92|8.26|7.1|0
1746716100000|2025-05-08 14:55:00|9.06|7.78|8.99|7.73|9.38|8.07|8.9|7.66|0
1746716400000|2025-05-08 15:00:00|9.02|7.76|9.1|7.83|9.16|7.88|8.82|7.59|0
1746716700000|2025-05-08 15:05:00|9.09|7.82|8.61|7.41|9.12|7.85|8.57|7.38|0
1746717000000|2025-05-08 15:10:00|8.6|7.4|8.41|7.23|8.6|7.4|8.39|7.22|0
1746717300000|2025-05-08 15:15:00|8.43|7.25|8.34|7.18|8.48|7.29|8.31|7.15|0
1746717600000|2025-05-08 15:20:00|8.37|7.17|8.02|6.9|8.37|7.2|8|6.89|0
1746717900000|2025-05-08 15:25:00|8.01|6.89|7.97|6.85|8.06|6.94|7.69|6.62|0
1746718200000|2025-05-08 15:30:00|7.93|6.86|7.88|6.78|8.24|7.09|7.85|6.75|0
1746718500000|2025-05-08 15:35:00|7.86|6.77|7.66|6.59|7.89|6.79|7.66|6.59|0
1746718800000|2025-05-08 15:40:00|7.64|6.58|7.36|6.33|7.69|6.62|7.2|6.2|0
1746719100000|2025-05-08 15:45:00|7.33|6.31|7.36|6.33|7.48|6.43|7.21|6.21|0
1746719400000|2025-05-08 15:50:00|7.37|6.34|7.45|6.41|7.51|6.46|7.25|6.24|0
1746719700000|2025-05-08 15:55:00|7.44|6.4|7.44|6.4|7.58|6.52|7.37|6.34|0
1746720000000|2025-05-08 16:00:00|7.43|6.39|7.29|6.27|7.46|6.42|7.23|6.22|0
1746720300000|2025-05-08 16:05:00|7.3|6.28|7.16|6.16|7.32|6.3|7.14|6.14|0
1746720600000|2025-05-08 16:10:00|7.15|6.15|7.14|6.14|7.26|6.25|7.09|6.1|0
1746720900000|2025-05-08 16:15:00|7.13|6.13|7.08|6.09|7.15|6.15|7.01|6.03|0
1746721200000|2025-05-08 16:20:00|7.07|6.08|7.17|6.17|7.22|6.21|7.03|6.05|0
1746721500000|2025-05-08 16:25:00|7.18|6.18|7.29|6.27|7.31|6.29|7.16|6.16|0
1746721800000|2025-05-08 16:30:00|7.28|6.26|7.29|6.27|7.35|6.32|7.23|6.23|0
1746722100000|2025-05-08 16:35:00|7.31|6.29|7.18|6.18|7.32|6.29|7.17|6.17|0
1746722400000|2025-05-08 16:40:00|7.17|6.17|7.18|6.17|7.23|6.22|7.13|6.14|0
1746722700000|2025-05-08 16:45:00|7.19|6.18|7.08|6.09|7.24|6.23|7.04|6.06|0
1746723000000|2025-05-08 16:50:00|7.07|6.08|7.14|6.15|7.14|6.15|7.01|6.03|0
1746723300000|2025-05-08 16:55:00|7.15|6.14|7.11|6.12|7.16|6.16|7.08|6.09|0
1746723600000|2025-05-08 17:00:00|7.1|6.11|7.19|6.19|7.3|6.28|7.09|6.1|0
1746723900000|2025-05-08 17:05:00|7.2|6.2|7.33|6.31|7.33|6.31|7.16|6.16|0
1746724200000|2025-05-08 17:10:00|7.31|6.29|7.33|6.31|7.37|6.34|7.25|6.24|0
1746724500000|2025-05-08 17:15:00|7.34|6.3|7.5|6.45|7.5|6.45|7.32|6.3|0
1746724800000|2025-05-08 17:20:00|7.45|6.41|7.44|6.4|7.6|6.54|7.42|6.38|0
1746725100000|2025-05-08 17:25:00|7.45|6.41|7.58|6.52|7.62|6.56|7.45|6.41|0
1746725400000|2025-05-08 17:30:00|7.56|6.51|7.71|6.63|7.71|6.63|7.52|6.47|0
1746725700000|2025-05-08 17:35:00|7.7|6.64|7.69|6.61|7.8|6.71|7.61|6.55|0
1746726000000|2025-05-08 17:40:00|7.7|6.62|7.64|6.58|7.72|6.64|7.61|6.55|0
1746726300000|2025-05-08 17:45:00|7.63|6.57|7.61|6.55|7.71|6.64|7.59|6.53|0
1746726600000|2025-05-08 17:50:00|7.62|6.56|7.5|6.45|7.64|6.57|7.46|6.42|0
1746726900000|2025-05-08 17:55:00|7.52|6.47|7.77|6.69|7.81|6.72|7.51|6.46|0
1746727200000|2025-05-08 18:00:00|7.78|6.71|7.71|6.63|7.81|6.72|7.65|6.58|0
1746727500000|2025-05-08 18:05:00|7.7|6.62|7.58|6.52|7.71|6.64|7.51|6.46|0
1746727800000|2025-05-08 18:10:00|7.57|6.53|7.56|6.5|7.61|6.55|7.48|6.44|0
1746728100000|2025-05-08 18:15:00|7.57|6.51|7.42|6.38|7.58|6.52|7.42|6.38|0
1746728400000|2025-05-08 18:20:00|7.43|6.39|7.56|6.51|7.62|6.56|7.42|6.38|0
1746728700000|2025-05-08 18:25:00|7.55|6.5|7.49|6.45|7.56|6.51|7.44|6.4|0
1746729000000|2025-05-08 18:30:00|7.5|6.43|7.24|6.23|7.5|6.43|7.23|6.22|0
1746729300000|2025-05-08 18:35:00|7.23|6.22|7.22|6.21|7.27|6.26|7.21|6.2|0
1746729600000|2025-05-08 18:40:00|7.21|6.2|7.23|6.22|7.26|6.25|7.2|6.2|0
1746729900000|2025-05-08 18:45:00|7.25|6.24|7.25|6.24|7.36|6.33|7.2|6.2|0
1746730200000|2025-05-08 18:50:00|7.27|6.25|7.23|6.23|7.39|6.35|7.18|6.18|0
1746730500000|2025-05-08 18:55:00|7.24|6.24|7.26|6.24|7.31|6.29|7.18|6.18|0
1746730800000|2025-05-08 19:00:00|7.24|6.25|7.2|6.19|7.36|6.33|7.19|6.19|0
1746731100000|2025-05-08 19:05:00|7.19|6.18|7.35|6.33|7.38|6.35|7.16|6.17|0
1746731400000|2025-05-08 19:10:00|7.34|6.32|7.3|6.28|7.42|6.39|7.24|6.23|0
1746731700000|2025-05-08 19:15:00|7.28|6.27|7.22|6.21|7.34|6.32|7.2|6.19|0
1746732000000|2025-05-08 19:20:00|7.18|6.18|7.08|6.09|7.2|6.2|6.94|5.97|0
1746732300000|2025-05-08 19:25:00|7.07|6.08|7.13|6.14|7.18|6.18|6.98|6|0
1746732600000|2025-05-08 19:30:00|7.11|6.12|7.18|6.18|7.22|6.22|7.1|6.11|0
1746732900000|2025-05-08 19:35:00|7.19|6.19|7.33|6.31|7.37|6.34|7.16|6.16|0
1746733200000|2025-05-08 19:40:00|7.35|6.32|7.41|6.37|7.45|6.41|7.3|6.28|0
1746733500000|2025-05-08 19:45:00|7.43|6.38|7.44|6.4|7.58|6.52|7.38|6.35|0
1746733800000|2025-05-08 19:50:00|7.51|6.47|7.72|6.64|7.83|6.74|7.5|6.45|0
1746734100000|2025-05-08 19:55:00|7.7|6.63|7.71|6.64|7.95|6.84|7.7|6.63|0
1746734400000|2025-05-08 20:00:00|7.75|6.67|7.49|6.45|7.76|6.68|7.47|6.43|0
1746734700000|2025-05-08 20:05:00|7.48|6.44|7.49|6.45|7.54|6.49|7.42|6.39|0
1746735000000|2025-05-08 20:10:00|7.51|6.44|7.62|6.56|7.64|6.57|7.49|6.44|0
1746735300000|2025-05-08 20:15:00|7.64|6.57|7.65|6.58|7.68|6.6|7.61|6.55|0
1746735600000|2025-05-08 20:20:00|7.64|6.57|7.65|6.58|7.7|6.63|7.63|6.57|0
1746735900000|2025-05-08 20:25:00|7.66|6.59|7.65|6.58|7.67|6.6|7.64|6.57|0
1746736200000|2025-05-08 20:30:00|7.66|6.59|7.64|6.58|7.67|6.6|7.63|6.57|0
1746736500000|2025-05-08 20:35:00|7.65|6.59|7.65|6.58|7.68|6.6|7.64|6.57|0
1746736800000|2025-05-08 20:40:00|7.64|6.59|7.66|6.59|7.67|6.6|7.64|6.57|0
1746737100000|2025-05-08 20:45:00|7.65|6.58|7.65|6.58|7.67|6.6|7.64|6.57|0
1746737400000|2025-05-08 20:50:00|7.66|6.59|7.59|6.53|7.67|6.6|7.58|6.52|0
1746737700000|2025-05-08 20:55:00|7.81|6.31|7.89|6.39|7.94|6.44|7.79|6.29|0
1746738000000|2025-05-08 21:00:00|7.86|6.36|7.84|6.34|7.88|6.38|7.84|6.34|0
1746738300000|2025-05-08 21:05:00|7.83|6.33|7.84|6.34|7.84|6.34|7.83|6.33|0
1746738600000|2025-05-08 21:10:00|7.83|6.33|7.84|6.34|7.85|6.35|7.83|6.33|0
1746738900000|2025-05-08 21:15:00|7.85|6.35|7.84|6.34|7.85|6.35|7.82|6.32|0
1746739200000|2025-05-08 21:20:00|7.83|6.33|7.82|6.32|7.83|6.33|7.82|6.32|0
1746739500000|2025-05-08 21:25:00|7.81|6.31|7.8|6.3|7.82|6.32|7.8|6.3|0
1746739800000|2025-05-08 21:30:00|7.79|6.29|7.76|6.26|7.79|6.29|7.76|6.26|0
1746740100000|2025-05-08 21:35:00|7.77|6.27|7.78|6.28|7.78|6.28|7.77|6.27|0
1746740400000|2025-05-08 21:40:00|7.76|6.26|7.79|6.29|7.79|6.29|7.76|6.26|0
1746740700000|2025-05-08 21:45:00|7.77|6.27|7.76|6.26|7.78|6.28|7.76|6.26|0
1746741000000|2025-05-08 21:50:00|7.77|6.27|7.76|6.26|7.77|6.27|7.76|6.26|0
1746741300000|2025-05-08 21:55:00|7.77|6.27|7.76|6.26|7.78|6.28|7.75|6.25|0
1746741600000|2025-05-08 22:00:00|7.78|6.28|7.91|6.41|7.91|6.41|7.74|6.24|0
1746741900000|2025-05-08 22:05:00|7.92|6.42|7.88|6.38|7.92|6.42|7.86|6.36|0
1746742200000|2025-05-08 22:10:00|7.87|6.37|7.86|6.36|7.92|6.42|7.84|6.34|0
1746742500000|2025-05-08 22:15:00|7.85|6.35|7.86|6.36|7.86|6.36|7.8|6.3|0
1746742800000|2025-05-08 22:20:00|7.85|6.35|7.86|6.36|7.88|6.38|7.85|6.35|0
1746743100000|2025-05-08 22:25:00|7.85|6.35|7.84|6.34|7.87|6.37|7.82|6.32|0
1746743400000|2025-05-08 22:30:00|7.86|6.36|7.93|6.43|7.95|6.45|7.86|6.36|0
1746743700000|2025-05-08 22:35:00|7.92|6.42|7.89|6.39|7.93|6.43|7.88|6.38|0
1746744000000|2025-05-08 22:40:00|7.9|6.4|7.82|6.32|7.91|6.41|7.82|6.32|0
1746744300000|2025-05-08 22:45:00|7.83|6.33|7.83|6.33|7.87|6.37|7.82|6.32|0
1746744600000|2025-05-08 22:50:00|7.84|6.34|7.84|6.34|7.85|6.35|7.83|6.33|0
1746744900000|2025-05-08 22:55:00|7.85|6.35|7.84|6.34|7.85|6.35|7.83|6.33|0
1746745200000|2025-05-08 23:00:00|7.83|6.33|7.88|6.38|7.91|6.41|7.81|6.31|0
1746745500000|2025-05-08 23:05:00|7.87|6.37|7.83|6.33|7.87|6.37|7.82|6.32|0
1746745800000|2025-05-08 23:10:00|7.84|6.34|7.8|6.3|7.84|6.34|7.78|6.28|0
1746746100000|2025-05-08 23:15:00|7.81|6.31|7.82|6.32|7.84|6.34|7.79|6.29|0
1746746400000|2025-05-08 23:20:00|7.83|6.33|7.88|6.38|7.89|6.39|7.82|6.32|0
1746746700000|2025-05-08 23:25:00|7.89|6.39|7.92|6.42|7.96|6.46|7.89|6.39|0
1746747000000|2025-05-08 23:30:00|7.91|6.41|8.01|6.51|8.01|6.51|7.9|6.4|0
1746747300000|2025-05-08 23:35:00|8|6.5|8.01|6.51|8.05|6.55|7.97|6.47|0
1746747600000|2025-05-08 23:40:00|8|6.5|8.01|6.51|8.03|6.53|7.99|6.49|0
1746747900000|2025-05-08 23:45:00|8.02|6.52|8.01|6.51|8.03|6.53|7.97|6.47|0
1746748200000|2025-05-08 23:50:00|8.02|6.52|7.96|6.46|8.04|6.54|7.95|6.45|0
1746748500000|2025-05-08 23:55:00|7.95|6.45|7.97|6.47|8.05|6.55|7.95|6.45|0
1746748800000|2025-05-09 00:00:00|7.98|6.48|8.01|6.51|8.1|6.6|7.98|6.48|0
1746749100000|2025-05-09 00:05:00|8.02|6.52|8.06|6.56|8.07|6.57|8|6.5|0
1746749400000|2025-05-09 00:10:00|8.07|6.57|8.11|6.61|8.12|6.62|8.04|6.54|0
1746749700000|2025-05-09 00:15:00|8.12|6.62|7.87|6.77|8.13|6.83|7.86|6.61|0
1746750000000|2025-05-09 00:20:00|7.86|6.76|7.8|6.71|7.89|6.79|7.79|6.7|0
1746750300000|2025-05-09 00:25:00|7.81|6.72|7.95|6.84|8.01|6.89|7.8|6.71|0
1746750600000|2025-05-09 00:30:00|7.94|6.83|7.88|6.78|7.95|6.84|7.84|6.75|0
1746750900000|2025-05-09 00:35:00|7.89|6.79|7.98|6.87|8.09|6.96|7.88|6.78|0
1746751200000|2025-05-09 00:40:00|7.97|6.86|7.86|6.77|7.98|6.87|7.86|6.77|0
1746751500000|2025-05-09 00:45:00|7.87|6.76|7.87|6.77|7.91|6.81|7.83|6.73|0
1746751800000|2025-05-09 00:50:00|7.85|6.75|7.82|6.73|7.88|6.78|7.79|6.7|0
1746752100000|2025-05-09 00:55:00|7.81|6.72|7.78|6.69|7.87|6.78|7.78|6.69|0
1746752400000|2025-05-09 01:00:00|7.77|6.68|7.81|6.72|7.88|6.78|7.74|6.66|0
1746752700000|2025-05-09 01:05:00|7.82|6.73|7.81|6.72|7.84|6.75|7.74|6.66|0
1746753000000|2025-05-09 01:10:00|7.82|6.73|7.76|6.67|7.84|6.74|7.72|6.65|0
1746753300000|2025-05-09 01:15:00|7.75|6.68|7.65|6.59|7.77|6.69|7.64|6.57|0
1746753600000|2025-05-09 01:20:00|7.64|6.57|7.65|6.58|7.67|6.6|7.62|6.56|0
1746753900000|2025-05-09 01:25:00|7.63|6.57|7.59|6.53|7.67|6.6|7.57|6.52|0
1746754200000|2025-05-09 01:30:00|7.6|6.54|7.58|6.52|7.62|6.55|7.56|6.51|0
1746754500000|2025-05-09 01:35:00|7.6|6.54|7.65|6.58|7.66|6.59|7.58|6.52|0
1746754800000|2025-05-09 01:40:00|7.64|6.57|7.61|6.54|7.66|6.59|7.56|6.51|0
1746755100000|2025-05-09 01:45:00|7.6|6.55|7.58|6.53|7.62|6.55|7.58|6.52|0
1746755400000|2025-05-09 01:50:00|7.59|6.54|7.6|6.54|7.61|6.55|7.57|6.52|0
1746755700000|2025-05-09 01:55:00|7.61|6.55|7.48|6.44|7.61|6.55|7.47|6.43|0
1746756000000|2025-05-09 02:00:00|7.47|6.43|7.55|6.5|7.61|6.55|7.45|6.41|0
1746756300000|2025-05-09 02:05:00|7.54|6.49|7.61|6.55|7.61|6.55|7.54|6.49|0
1746756600000|2025-05-09 02:10:00|7.6|6.54|7.54|6.49|7.6|6.54|7.52|6.47|0
1746756900000|2025-05-09 02:15:00|7.53|6.48|7.39|6.36|7.53|6.48|7.38|6.35|0
1746757200000|2025-05-09 02:20:00|7.4|6.37|7.45|6.41|7.46|6.42|7.39|6.36|0
1746757500000|2025-05-09 02:25:00|7.44|6.4|7.38|6.35|7.47|6.43|7.31|6.29|0
1746757800000|2025-05-09 02:30:00|7.37|6.34|7.34|6.32|7.4|6.37|7.33|6.31|0
1746758100000|2025-05-09 02:35:00|7.32|6.3|7.32|6.3|7.36|6.33|7.31|6.29|0
1746758400000|2025-05-09 02:40:00|7.33|6.31|7.32|6.3|7.35|6.32|7.3|6.28|0
1746758700000|2025-05-09 02:45:00|7.33|6.29|7.35|6.32|7.38|6.35|7.31|6.29|0
1746759000000|2025-05-09 02:50:00|7.34|6.31|7.43|6.39|7.47|6.43|7.34|6.31|0
1746759300000|2025-05-09 02:55:00|7.44|6.4|7.49|6.44|7.56|6.5|7.43|6.4|0
1746759600000|2025-05-09 03:00:00|7.5|6.45|7.55|6.5|7.74|6.66|7.46|6.42|0
1746759900000|2025-05-09 03:05:00|7.56|6.51|7.44|6.4|7.6|6.54|7.43|6.39|0
1746760200000|2025-05-09 03:10:00|7.42|6.39|7.43|6.4|7.46|6.42|7.36|6.34|0
1746760500000|2025-05-09 03:15:00|7.44|6.39|7.46|6.42|7.46|6.42|7.43|6.39|0
1746760800000|2025-05-09 03:20:00|7.47|6.43|7.45|6.41|7.47|6.43|7.43|6.4|0
1746761100000|2025-05-09 03:25:00|7.46|6.42|7.49|6.45|7.54|6.49|7.44|6.4|0
1746761400000|2025-05-09 03:30:00|7.48|6.44|7.49|6.45|7.51|6.46|7.47|6.43|0
1746761700000|2025-05-09 03:35:00|7.5|6.46|7.43|6.4|7.51|6.46|7.42|6.38|0
1746762000000|2025-05-09 03:40:00|7.44|6.39|7.5|6.45|7.52|6.47|7.43|6.39|0
1746762300000|2025-05-09 03:45:00|7.49|6.44|7.45|6.41|7.5|6.46|7.37|6.34|0
1746762600000|2025-05-09 03:50:00|7.44|6.4|7.39|6.36|7.46|6.42|7.37|6.34|0
1746762900000|2025-05-09 03:55:00|7.38|6.35|7.34|6.32|7.4|6.37|7.33|6.31|0
1746763200000|2025-05-09 04:00:00|7.33|6.31|7.4|6.37|7.41|6.38|7.28|6.26|0
1746763500000|2025-05-09 04:05:00|7.41|6.38|7.29|6.27|7.41|6.38|7.29|6.27|0
1746763800000|2025-05-09 04:10:00|7.28|6.28|7.39|6.36|7.39|6.36|7.27|6.26|0
1746764100000|2025-05-09 04:15:00|7.38|6.35|7.41|6.37|7.41|6.37|7.27|6.26|0
1746764400000|2025-05-09 04:20:00|7.4|6.36|7.38|6.35|7.42|6.38|7.34|6.32|0
1746764700000|2025-05-09 04:25:00|7.37|6.34|7.39|6.36|7.41|6.37|7.35|6.33|0
1746765000000|2025-05-09 04:30:00|7.4|6.37|7.37|6.35|7.42|6.38|7.37|6.34|0
1746765300000|2025-05-09 04:35:00|7.38|6.34|7.38|6.35|7.4|6.37|7.36|6.33|0
1746765600000|2025-05-09 04:40:00|7.39|6.37|7.39|6.36|7.4|6.37|7.36|6.33|0
1746765900000|2025-05-09 04:45:00|7.38|6.35|7.28|6.26|7.38|6.35|7.25|6.24|0
1746766200000|2025-05-09 04:50:00|7.27|6.25|7.27|6.25|7.3|6.28|7.27|6.25|0
1746766500000|2025-05-09 04:55:00|7.29|6.27|7.41|6.37|7.42|6.38|7.27|6.26|0
1746766800000|2025-05-09 05:00:00|7.4|6.38|7.4|6.37|7.41|6.38|7.28|6.27|0
1746767100000|2025-05-09 05:05:00|7.39|6.36|7.39|6.36|7.4|6.37|7.37|6.34|0
1746767400000|2025-05-09 05:10:00|7.4|6.37|7.39|6.36|7.41|6.38|7.37|6.34|0
1746767700000|2025-05-09 05:15:00|7.38|6.35|7.39|6.36|7.42|6.38|7.32|6.3|0
1746768000000|2025-05-09 05:20:00|7.38|6.35|7.39|6.36|7.42|6.39|7.37|6.34|0
1746768300000|2025-05-09 05:25:00|7.4|6.37|7.5|6.45|7.52|6.47|7.39|6.36|0
1746768600000|2025-05-09 05:30:00|7.49|6.46|7.34|6.31|7.5|6.46|7.27|6.26|0
1746768900000|2025-05-09 05:35:00|7.35|6.32|7.38|6.35|7.45|6.41|7.33|6.31|0
1746769200000|2025-05-09 05:40:00|7.39|6.36|7.38|6.35|7.41|6.37|7.36|6.34|0
1746769500000|2025-05-09 05:45:00|7.37|6.34|7.26|6.25|7.4|6.37|7.26|6.25|0
1746769800000|2025-05-09 05:50:00|7.27|6.28|7.28|6.26|7.33|6.31|7.25|6.24|0
1746770100000|2025-05-09 05:55:00|7.27|6.25|7.29|6.28|7.3|6.28|7.24|6.23|0
1746770400000|2025-05-09 06:00:00|7.28|6.27|7.27|6.25|7.34|6.32|7.23|6.22|0
1746770700000|2025-05-09 06:05:00|7.28|6.27|7.28|6.27|7.3|6.28|7.26|6.25|0
1746771000000|2025-05-09 06:10:00|7.29|6.26|7.28|6.26|7.31|6.29|7.27|6.25|0
1746771300000|2025-05-09 06:15:00|7.3|6.28|7.28|6.26|7.31|6.29|7.25|6.24|0
1746771600000|2025-05-09 06:20:00|7.26|6.25|7.29|6.27|7.31|6.29|7.25|6.24|0
1746771900000|2025-05-09 06:25:00|7.34|6.32|7.37|6.34|7.37|6.34|7.31|6.29|0
1746772200000|2025-05-09 06:30:00|7.36|6.33|7.34|6.31|7.42|6.38|7.26|6.25|0
1746772500000|2025-05-09 06:35:00|7.33|6.32|7.39|6.36|7.41|6.38|7.33|6.31|0
1746772800000|2025-05-09 06:40:00|7.4|6.35|7.33|6.31|7.41|6.38|7.32|6.3|0
1746773100000|2025-05-09 06:45:00|7.31|6.3|7.35|6.33|7.35|6.33|7.21|6.2|0
1746773400000|2025-05-09 06:50:00|7.34|6.31|7.34|6.31|7.35|6.33|7.32|6.3|0
1746773700000|2025-05-09 06:55:00|7.33|6.3|7.34|6.31|7.37|6.34|7.31|6.29|0
1746774000000|2025-05-09 07:00:00|7.35|6.32|7.38|6.35|7.41|6.37|7.31|6.29|0
1746774300000|2025-05-09 07:05:00|7.39|6.36|7.34|6.31|7.45|6.41|7.29|6.27|0
1746774600000|2025-05-09 07:10:00|7.33|6.3|7.46|6.42|7.46|6.42|7.3|6.28|0
1746774900000|2025-05-09 07:15:00|7.47|6.41|7.44|6.4|7.51|6.46|7.41|6.38|0
1746775200000|2025-05-09 07:20:00|7.43|6.39|7.44|6.4|7.47|6.43|7.42|6.39|0
1746775500000|2025-05-09 07:25:00|7.43|6.39|7.32|6.3|7.45|6.41|7.32|6.29|0
1746775800000|2025-05-09 07:30:00|7.3|6.29|7.24|6.23|7.37|6.34|7.2|6.2|0
1746776100000|2025-05-09 07:35:00|7.23|6.21|7.24|6.23|7.27|6.26|7.17|6.17|0
1746776400000|2025-05-09 07:40:00|7.23|6.22|7.18|6.18|7.23|6.22|7.13|6.13|0
1746776700000|2025-05-09 07:45:00|7.17|6.17|7.12|6.12|7.18|6.18|7.09|6.1|0
1746777000000|2025-05-09 07:50:00|7.11|6.13|7.18|6.18|7.21|6.2|7.06|6.07|0
1746777300000|2025-05-09 07:55:00|7.19|6.2|7.29|6.27|7.31|6.29|7.17|6.17|0
1746777600000|2025-05-09 08:00:00|7.28|6.26|7.26|6.24|7.33|6.31|7.25|6.24|0
1746777900000|2025-05-09 08:05:00|7.25|6.23|7.28|6.26|7.33|6.31|7.23|6.22|0
1746778200000|2025-05-09 08:10:00|7.27|6.25|7.34|6.32|7.37|6.34|7.27|6.25|0
1746778500000|2025-05-09 08:15:00|7.35|6.31|7.38|6.35|7.42|6.38|7.33|6.31|0
1746778800000|2025-05-09 08:20:00|7.39|6.36|7.32|6.3|7.43|6.39|7.31|6.29|0
1746779100000|2025-05-09 08:25:00|7.31|6.29|7.29|6.27|7.37|6.35|7.25|6.24|0
1746779400000|2025-05-09 08:30:00|7.28|6.26|7.24|6.23|7.31|6.29|7.21|6.2|0
1746779700000|2025-05-09 08:35:00|7.23|6.22|7.33|6.31|7.37|6.34|7.22|6.21|0
1746780000000|2025-05-09 08:40:00|7.34|6.32|7.33|6.31|7.37|6.34|7.29|6.27|0
1746780300000|2025-05-09 08:45:00|7.34|6.32|7.38|6.35|7.41|6.37|7.32|6.3|0
1746780600000|2025-05-09 08:50:00|7.37|6.36|7.33|6.31|7.41|6.38|7.3|6.28|0
1746780900000|2025-05-09 08:55:00|7.32|6.3|7.33|6.31|7.4|6.37|7.32|6.3|0
1746781200000|2025-05-09 09:00:00|7.34|6.32|7.28|6.27|7.36|6.33|7.27|6.25|0
1746781500000|2025-05-09 09:05:00|7.29|6.26|7.27|6.26|7.29|6.28|7.26|6.25|0
1746781800000|2025-05-09 09:10:00|7.26|6.25|7.29|6.27|7.31|6.29|7.26|6.25|0
1746782100000|2025-05-09 09:15:00|7.23|6.22|7.25|6.24|7.31|6.29|7.22|6.21|0
1746782400000|2025-05-09 09:20:00|7.24|6.23|7.22|6.21|7.25|6.24|7.21|6.2|0
1746782700000|2025-05-09 09:25:00|7.23|6.22|7.28|6.26|7.3|6.28|7.22|6.21|0
1746783000000|2025-05-09 09:30:00|7.27|6.27|7.29|6.27|7.32|6.3|7.27|6.25|0
1746783300000|2025-05-09 09:35:00|7.28|6.26|7.27|6.26|7.3|6.28|7.26|6.25|0
1746783600000|2025-05-09 09:40:00|7.24|6.25|7.17|6.17|7.24|6.25|7.15|6.15|0
1746783900000|2025-05-09 09:45:00|7.16|6.16|7.17|6.17|7.24|6.23|7.16|6.16|0
1746784200000|2025-05-09 09:50:00|7.16|6.16|7.17|6.17|7.19|6.19|7.15|6.16|0
1746784500000|2025-05-09 09:55:00|7.16|6.16|7.17|6.17|7.23|6.22|7.16|6.16|0
1746784800000|2025-05-09 10:00:00|7.16|6.16|7.08|6.09|7.19|6.18|7.05|6.07|0
1746785100000|2025-05-09 10:05:00|7.07|6.08|7.08|6.09|7.09|6.1|7.05|6.07|0
1746785400000|2025-05-09 10:10:00|7.07|6.08|7.06|6.08|7.08|6.09|7.05|6.07|0
1746785700000|2025-05-09 10:15:00|7.07|6.07|6.97|5.99|7.08|6.09|6.96|5.99|0
1746786000000|2025-05-09 10:20:00|6.98|6|7.07|6.09|7.08|6.09|6.96|5.98|0
1746786300000|2025-05-09 10:25:00|7.08|6.08|7.01|6.04|7.09|6.1|7|6.02|0
1746786600000|2025-05-09 10:30:00|6.96|6.03|6.96|5.99|6.99|6.04|6.93|5.96|0
1746786900000|2025-05-09 10:35:00|6.97|6|6.98|6|6.99|6.01|6.91|5.94|0
1746787200000|2025-05-09 10:40:00|6.97|5.99|6.98|6|6.99|6.02|6.94|5.97|0
1746787500000|2025-05-09 10:45:00|7|6.02|6.97|6|7|6.02|6.94|5.97|0
1746787800000|2025-05-09 10:50:00|6.96|5.99|6.96|5.98|7.03|6.05|6.96|5.98|0
1746788100000|2025-05-09 10:55:00|6.97|5.99|7.07|6.09|7.08|6.09|6.95|5.98|0
1746788400000|2025-05-09 11:00:00|7.06|6.08|7.07|6.09|7.11|6.12|6.97|6|0
1746788700000|2025-05-09 11:05:00|7.08|6.08|6.95|5.98|7.09|6.1|6.92|5.96|0
1746789000000|2025-05-09 11:10:00|6.96|5.99|6.97|6|6.99|6.01|6.93|5.97|0
1746789300000|2025-05-09 11:15:00|6.96|5.99|6.86|5.9|6.98|6.01|6.84|5.89|0
1746789600000|2025-05-09 11:20:00|6.87|5.91|6.91|5.95|6.93|5.96|6.85|5.89|0
1746789900000|2025-05-09 11:25:00|6.92|5.94|7.32|5.99|7.62|6.51|6.75|5.81|0
1746790200000|2025-05-09 11:30:00|7.34|6|7.3|6.28|7.48|6.32|6.99|6|0
1746790500000|2025-05-09 11:35:00|7.26|6.25|7.37|6.34|7.5|6.46|7.24|6.23|0
1746790800000|2025-05-09 11:40:00|7.4|6.36|7.25|6.24|7.43|6.39|7.16|6.16|0
1746791100000|2025-05-09 11:45:00|7.24|6.23|7.07|6.08|7.24|6.23|6.99|6.01|0
1746791400000|2025-05-09 11:50:00|7.08|6.09|7.15|6.15|7.27|6.25|7.04|6.06|0
1746791700000|2025-05-09 11:55:00|7.16|6.16|7.25|6.24|7.25|6.24|7.11|6.12|0
1746792000000|2025-05-09 12:00:00|7.23|6.22|7.07|6.08|7.27|6.26|7.07|6.08|0
1746792300000|2025-05-09 12:05:00|7.08|6.09|7.09|6.1|7.14|6.15|7.04|6.06|0
1746792600000|2025-05-09 12:10:00|7.08|6.09|7.19|6.19|7.21|6.2|7.08|6.09|0
1746792900000|2025-05-09 12:15:00|7.21|6.21|7.19|6.19|7.21|6.21|7.12|6.13|0
1746793200000|2025-05-09 12:20:00|7.2|6.18|7.22|6.21|7.26|6.25|7.15|6.15|0
1746793500000|2025-05-09 12:25:00|7.2|6.19|7.18|6.18|7.27|6.25|7.15|6.16|0
1746793800000|2025-05-09 12:30:00|7.17|6.17|7.11|6.12|7.31|6.29|7.07|6.08|0
1746794100000|2025-05-09 12:35:00|7.07|6.09|7|6.02|7.13|6.13|6.99|6.02|0
1746794400000|2025-05-09 12:40:00|6.99|6.03|7.02|6.04|7.15|6.16|6.88|5.92|0
1746794700000|2025-05-09 12:45:00|7.03|6.05|7.03|6.05|7.04|6.06|6.99|6.01|0
1746795000000|2025-05-09 12:50:00|7.02|6.04|7.07|6.08|7.1|6.11|7.02|6.04|0
1746795300000|2025-05-09 12:55:00|7.08|6.09|7.07|6.08|7.09|6.1|7.06|6.07|0
1746795600000|2025-05-09 13:00:00|7.05|6.07|6.9|5.94|7.05|6.07|6.88|5.92|0
1746795900000|2025-05-09 13:05:00|6.91|5.95|6.92|5.95|6.93|5.97|6.89|5.93|0
1746796200000|2025-05-09 13:10:00|6.91|5.94|6.92|5.95|6.95|5.98|6.9|5.93|0
1746796500000|2025-05-09 13:15:00|6.91|5.94|6.96|5.99|7|6.03|6.9|5.94|0
1746796800000|2025-05-09 13:20:00|6.95|5.98|7.23|5.73|7.23|6.02|6.94|5.73|0
1746797100000|2025-05-09 13:25:00|7.24|5.74|7.36|5.86|7.37|5.87|7.24|5.74|0
1746797400000|2025-05-09 13:30:00|7.06|6.07|6.9|5.94|7.09|6.1|6.8|5.85|0
1746797700000|2025-05-09 13:35:00|6.89|5.93|6.85|5.89|6.93|5.96|6.72|5.78|0
1746798000000|2025-05-09 13:40:00|6.83|5.88|7.02|6.04|7.06|6.08|6.83|5.88|0
1746798300000|2025-05-09 13:45:00|7|6.03|6.86|5.9|7.05|6.06|6.82|5.87|0
1746798600000|2025-05-09 13:50:00|6.87|5.91|6.86|5.91|7.04|6.06|6.83|5.88|0
1746798900000|2025-05-09 13:55:00|6.87|5.92|6.68|5.75|6.91|5.94|6.68|5.75|0
1746799200000|2025-05-09 14:00:00|6.72|5.78|6.68|5.75|6.8|5.85|6.64|5.71|0
1746799500000|2025-05-09 14:05:00|6.67|5.74|6.66|5.73|6.82|5.87|6.6|5.68|0
1746799800000|2025-05-09 14:10:00|6.65|5.72|6.78|5.83|6.87|5.91|6.62|5.7|0
1746800100000|2025-05-09 14:15:00|6.79|5.84|6.94|5.97|6.94|5.97|6.75|5.8|0
1746800400000|2025-05-09 14:20:00|6.92|5.96|7.03|6.05|7.06|6.07|6.91|5.94|0
1746800700000|2025-05-09 14:25:00|7.02|6.04|7.21|6.2|7.38|6.35|6.98|6|0
1746801000000|2025-05-09 14:30:00|7.24|6.23|7.22|6.22|7.3|6.28|7.06|6.07|0
1746801300000|2025-05-09 14:35:00|7.21|6.2|7.38|6.35|7.57|6.51|7.21|6.2|0
1746801600000|2025-05-09 14:40:00|7.39|6.36|7.39|6.36|7.56|6.51|7.29|6.27|0
1746801900000|2025-05-09 14:45:00|7.37|6.34|7.28|6.27|7.42|6.38|7.25|6.24|0
1746802200000|2025-05-09 14:50:00|7.29|6.26|7.34|6.32|7.47|6.43|7.22|6.21|0
1746802500000|2025-05-09 14:55:00|7.33|6.31|7.21|6.21|7.41|6.37|7.15|6.15|0
1746802800000|2025-05-09 15:00:00|7.22|6.22|7.18|6.18|7.31|6.29|7.14|6.14|0
1746803100000|2025-05-09 15:05:00|7.17|6.17|7.12|6.13|7.17|6.17|7.06|6.08|0
1746803400000|2025-05-09 15:10:00|7.13|6.14|7.22|6.21|7.33|6.31|7.1|6.11|0
1746803700000|2025-05-09 15:15:00|7.23|6.22|7.12|6.13|7.31|6.29|7.07|6.09|0
1746804000000|2025-05-09 15:20:00|7.13|6.14|7.23|6.22|7.32|6.3|7.12|6.12|0
1746804300000|2025-05-09 15:25:00|7.24|6.23|7.18|6.18|7.33|6.31|7.14|6.14|0
1746804600000|2025-05-09 15:30:00|7.2|6.2|7.13|6.14|7.38|6.35|7.12|6.13|0
1746804900000|2025-05-09 15:35:00|7.12|6.13|7.15|6.15|7.18|6.18|7.03|6.05|0
1746805200000|2025-05-09 15:40:00|7.14|6.14|7.11|6.12|7.26|6.25|7.11|6.11|0
1746805500000|2025-05-09 15:45:00|7.1|6.11|6.99|6.01|7.16|6.16|6.95|5.98|0
1746805800000|2025-05-09 15:50:00|7|6.02|6.83|5.88|7.03|6.05|6.78|5.83|0
1746806100000|2025-05-09 15:55:00|6.84|5.89|6.8|5.85|6.86|5.9|6.77|5.82|0
1746806400000|2025-05-09 16:00:00|6.81|5.86|7.08|6.1|7.08|6.1|6.77|5.83|0
1746806700000|2025-05-09 16:05:00|7.1|6.11|7.14|6.15|7.16|6.16|7|6.02|0
1746807000000|2025-05-09 16:10:00|7.13|6.14|7.05|6.06|7.26|6.24|7.04|6.06|0
1746807300000|2025-05-09 16:15:00|7.04|6.05|7.07|6.09|7.16|6.16|6.99|6.01|0
1746807600000|2025-05-09 16:20:00|7.01|6.03|7.01|6.03|7.08|6.09|6.93|5.96|0
1746807900000|2025-05-09 16:25:00|7.02|6.04|7.05|6.06|7.1|6.11|6.98|6.01|0
1746808200000|2025-05-09 16:30:00|7.08|6.07|7.1|6.11|7.14|6.14|6.96|5.99|0
1746808500000|2025-05-09 16:35:00|7.11|6.12|7.08|6.09|7.11|6.12|6.87|5.91|0
1746808800000|2025-05-09 16:40:00|7.06|6.07|7.25|6.24|7.29|6.27|6.99|6.01|0
1746809100000|2025-05-09 16:45:00|7.26|6.25|7.38|6.35|7.42|6.38|7.18|6.18|0
1746809400000|2025-05-09 16:50:00|7.37|6.34|7.26|6.24|7.4|6.36|7.25|6.24|0
1746809700000|2025-05-09 16:55:00|7.24|6.23|7.35|6.33|7.39|6.36|7.2|6.2|0
1746810000000|2025-05-09 17:00:00|7.36|6.34|7.33|6.31|7.39|6.36|7.27|6.26|0
1746810300000|2025-05-09 17:05:00|7.34|6.3|7.3|6.28|7.47|6.43|7.28|6.26|0
1746810600000|2025-05-09 17:10:00|7.31|6.29|7.35|6.32|7.42|6.38|7.16|6.16|0
1746810900000|2025-05-09 17:15:00|7.36|6.33|7.24|6.23|7.36|6.33|7.18|6.18|0
1746811200000|2025-05-09 17:20:00|7.23|6.22|7.2|6.2|7.51|6.47|7.15|6.15|0
1746811500000|2025-05-09 17:25:00|7.22|6.19|7.19|6.18|7.23|6.23|7.11|6.11|0
1746811800000|2025-05-09 17:30:00|7.18|6.19|7.25|6.24|7.28|6.27|7.16|6.16|0
1746812100000|2025-05-09 17:35:00|7.24|6.23|7.07|6.08|7.25|6.24|7.06|6.08|0
1746812400000|2025-05-09 17:40:00|7.09|6.09|6.91|5.94|7.11|6.12|6.88|5.92|0
1746812700000|2025-05-09 17:45:00|6.92|5.95|6.91|5.94|6.95|5.98|6.87|5.91|0
1746813000000|2025-05-09 17:50:00|6.9|5.95|6.92|5.96|7.01|6.03|6.86|5.91|0
1746813300000|2025-05-09 17:55:00|6.93|5.94|6.81|5.86|6.93|5.96|6.77|5.83|0
1746813600000|2025-05-09 18:00:00|6.82|5.87|6.86|5.9|6.86|5.9|6.77|5.83|0
1746813900000|2025-05-09 18:05:00|6.8|5.85|6.81|5.86|6.9|5.94|6.76|5.81|0
1746814200000|2025-05-09 18:10:00|6.82|5.87|6.82|5.86|6.85|5.89|6.78|5.84|0
1746814500000|2025-05-09 18:15:00|6.81|5.87|6.9|5.94|6.99|6.02|6.76|5.82|0
1746814800000|2025-05-09 18:20:00|6.91|5.95|6.91|5.95|6.95|5.98|6.79|5.85|0
1746815100000|2025-05-09 18:25:00|6.92|5.96|6.91|5.95|6.96|5.99|6.89|5.93|0
1746815400000|2025-05-09 18:30:00|6.9|5.94|6.8|5.85|6.94|5.97|6.78|5.84|0
1746815700000|2025-05-09 18:35:00|6.81|5.86|6.81|5.86|6.95|5.98|6.8|5.85|0
1746816000000|2025-05-09 18:40:00|6.82|5.87|6.79|5.84|6.84|5.88|6.77|5.83|0
1746816300000|2025-05-09 18:45:00|6.8|5.85|6.77|5.82|6.83|5.88|6.73|5.79|0
1746816600000|2025-05-09 18:50:00|6.76|5.81|6.75|5.81|6.84|5.88|6.72|5.78|0
1746816900000|2025-05-09 18:55:00|6.74|5.8|6.61|5.68|6.78|5.83|6.59|5.67|0
1746817200000|2025-05-09 19:00:00|6.6|5.67|6.7|5.76|6.76|5.81|6.57|5.65|0
1746817500000|2025-05-09 19:05:00|6.69|5.75|6.62|5.7|6.75|5.81|6.58|5.66|0
1746817800000|2025-05-09 19:10:00|6.61|5.69|6.69|5.76|6.74|5.8|6.58|5.66|0
1746818100000|2025-05-09 19:15:00|6.7|5.75|6.59|5.67|6.73|5.79|6.59|5.67|0
1746818400000|2025-05-09 19:20:00|6.57|5.66|6.7|5.76|6.74|5.8|6.57|5.66|0
1746818700000|2025-05-09 19:25:00|6.69|5.75|6.71|5.77|6.74|5.8|6.62|5.7|0
1746819000000|2025-05-09 19:30:00|6.69|5.76|6.73|5.79|6.87|5.91|6.68|5.75|0
1746819300000|2025-05-09 19:35:00|6.72|5.78|6.76|5.82|6.83|5.88|6.68|5.75|0
1746819600000|2025-05-09 19:40:00|6.77|5.83|6.62|5.7|6.8|5.85|6.62|5.7|0
1746819900000|2025-05-09 19:45:00|6.64|5.72|6.65|5.72|6.76|5.82|6.6|5.68|0
1746820200000|2025-05-09 19:50:00|6.67|5.74|6.42|5.52|6.69|5.76|6.39|5.5|0
1746820500000|2025-05-09 19:55:00|6.57|5.65|6.64|5.71|6.69|5.75|6.54|5.63|0
1746820800000|2025-05-09 20:00:00|6.62|5.7|6.55|5.64|6.7|5.76|6.47|5.57|0
1746821100000|2025-05-09 20:05:00|6.54|5.63|6.54|5.63|6.58|5.66|6.51|5.61|0
1746821400000|2025-05-09 20:10:00|6.55|5.64|6.53|5.62|6.57|5.65|6.5|5.6|0
1747009500000|2025-05-12 00:25:00|5.22|4.42|5.23|4.43|5.23|4.43|5.15|4.35|0
1747009800000|2025-05-12 00:30:00|5.22|4.42|5.16|4.36|5.23|4.43|5.1|4.3|0
1747010100000|2025-05-12 00:35:00|5.17|4.37|5.11|4.31|5.19|4.39|5.1|4.3|0
1747010400000|2025-05-12 00:40:00|5.13|4.33|5.12|4.32|5.13|4.33|5.08|4.28|0
1747010700000|2025-05-12 00:45:00|5.11|4.31|5.12|4.32|5.13|4.33|5.09|4.29|0
1747011000000|2025-05-12 00:50:00|5.11|4.31|5.12|4.32|5.14|4.34|5.09|4.29|0
1747011300000|2025-05-12 00:55:00|5.13|4.33|5.18|4.38|5.2|4.4|5.12|4.32|0
1747011600000|2025-05-12 01:00:00|5.17|4.37|5.11|4.31|5.19|4.39|5.07|4.27|0
1747011900000|2025-05-12 01:05:00|5.1|4.3|5.11|4.31|5.13|4.33|5|4.2|0
1747012200000|2025-05-12 01:10:00|5.06|4.26|5.01|4.21|5.07|4.27|5|4.2|0
1747012500000|2025-05-12 01:15:00|5|4.2|5.08|4.28|5.08|4.28|5|4.2|0
1747012800000|2025-05-12 01:20:00|5.07|4.27|5.06|4.26|5.13|4.33|5.05|4.25|0
1747013100000|2025-05-12 01:25:00|5.05|4.25|5.02|4.22|5.07|4.27|4.99|4.19|0
1747013400000|2025-05-12 01:30:00|5.07|4.27|5.07|4.27|5.08|4.28|5.05|4.25|0
1747013700000|2025-05-12 01:35:00|5.06|4.26|5.11|4.31|5.14|4.34|5.06|4.26|0
1747014000000|2025-05-12 01:40:00|5.12|4.32|5.11|4.31|5.13|4.33|5.1|4.3|0
1747014300000|2025-05-12 01:45:00|5.09|4.29|5.12|4.32|5.14|4.34|5.09|4.29|0
1747014600000|2025-05-12 01:50:00|5.11|4.31|5.11|4.31|5.14|4.34|5.1|4.3|0
1747014900000|2025-05-12 01:55:00|5.1|4.3|5.11|4.31|5.14|4.34|5.1|4.3|0
1747015200000|2025-05-12 02:00:00|5.12|4.32|5.12|4.32|5.14|4.34|5.09|4.29|0
1747015500000|2025-05-12 02:05:00|5.11|4.31|5.05|4.25|5.13|4.33|5.05|4.25|0
1747015800000|2025-05-12 02:10:00|5.06|4.26|5.11|4.31|5.12|4.32|5.06|4.26|0
1747016100000|2025-05-12 02:15:00|5.1|4.3|5.11|4.31|5.13|4.33|5.1|4.3|0
1747016400000|2025-05-12 02:20:00|5.12|4.32|5.06|4.26|5.13|4.33|5.05|4.25|0
1747016700000|2025-05-12 02:25:00|5.07|4.27|5.11|4.31|5.13|4.33|5.07|4.27|0
1747017000000|2025-05-12 02:30:00|5.1|4.3|5.13|4.33|5.13|4.33|5.1|4.3|0
1747017300000|2025-05-12 02:35:00|5.12|4.32|5.11|4.31|5.13|4.33|5.11|4.31|0
1747017600000|2025-05-12 02:40:00|5.12|4.32|5.01|4.21|5.12|4.32|5.01|4.21|0
1747017900000|2025-05-12 02:45:00|5|4.2|5.02|4.22|5.03|4.23|5|4.2|0
1747018200000|2025-05-12 02:50:00|5.01|4.21|5.01|4.21|5.02|4.22|5.01|4.21|0
1747018500000|2025-05-12 02:55:00|5.02|4.22|5.01|4.21|5.04|4.24|4.99|4.19|0
1747018800000|2025-05-12 03:00:00|5.02|4.22|5.03|4.23|5.03|4.23|5|4.2|0
1747019100000|2025-05-12 03:05:00|5.02|4.22|5.08|4.28|5.09|4.29|5|4.2|0
1747019400000|2025-05-12 03:10:00|5.07|4.27|5.07|4.27|5.12|4.32|5|4.2|0
1747019700000|2025-05-12 03:15:00|5.08|4.28|5.07|4.27|5.08|4.28|5.06|4.26|0
1747020000000|2025-05-12 03:20:00|5.08|4.28|5.03|4.23|5.08|4.28|4.99|4.19|0
1747020300000|2025-05-12 03:25:00|5.02|4.22|5.02|4.22|5.03|4.23|5.01|4.21|0
1747020600000|2025-05-12 03:30:00|5.01|4.21|5.02|4.22|5.07|4.27|5.01|4.21|0
1747020900000|2025-05-12 03:35:00|5.03|4.23|5.03|4.23|5.03|4.23|5|4.2|0
1747021200000|2025-05-12 03:40:00|5.02|4.22|5.01|4.21|5.03|4.23|5|4.2|0
1747021500000|2025-05-12 03:45:00|5.02|4.22|5.02|4.22|5.03|4.23|5|4.2|0
1747021800000|2025-05-12 03:50:00|5.01|4.21|4.96|4.16|5.02|4.22|4.96|4.16|0
1747022100000|2025-05-12 03:55:00|4.95|4.15|5.02|4.22|5.02|4.22|4.95|4.15|0
1747022400000|2025-05-12 04:00:00|5.03|4.23|5.02|4.22|5.03|4.23|5|4.2|0
1747022700000|2025-05-12 04:05:00|5.01|4.21|5.01|4.21|5.03|4.23|5|4.2|0
1747023000000|2025-05-12 04:10:00|5.02|4.22|5.02|4.22|5.02|4.22|5|4.2|0
1747023300000|2025-05-12 04:15:00|5.01|4.21|5.01|4.21|5.02|4.22|5|4.2|0
1747023600000|2025-05-12 04:20:00|5.02|4.22|5.01|4.21|5.02|4.22|5|4.2|0
1747023900000|2025-05-12 04:25:00|5.02|4.22|5|4.2|5.02|4.22|5|4.2|0
1747024200000|2025-05-12 04:30:00|4.98|4.18|5.01|4.21|5.04|4.24|4.98|4.18|0
1747024500000|2025-05-12 04:35:00|5.02|4.22|5.02|4.22|5.02|4.22|4.97|4.17|0
1747024800000|2025-05-12 04:40:00|5.03|4.23|5.01|4.21|5.03|4.23|5|4.2|0
1747025100000|2025-05-12 04:45:00|5.02|4.22|4.96|4.16|5.02|4.22|4.96|4.16|0
1747025400000|2025-05-12 04:50:00|4.98|4.18|4.97|4.17|4.98|4.18|4.96|4.16|0
1747025700000|2025-05-12 04:55:00|4.98|4.18|4.98|4.18|4.98|4.18|4.95|4.15|0
1747026000000|2025-05-12 05:00:00|4.97|4.17|4.91|4.11|4.97|4.17|4.9|4.1|0
1747026300000|2025-05-12 05:05:00|4.92|4.12|4.92|4.12|4.93|4.13|4.9|4.1|0
1747026600000|2025-05-12 05:10:00|4.96|4.16|4.91|4.11|4.96|4.16|4.9|4.1|0
1747026900000|2025-05-12 05:15:00|4.92|4.12|4.91|4.11|4.93|4.13|4.89|4.09|0
1747027200000|2025-05-12 05:20:00|4.92|4.12|4.92|4.12|4.93|4.13|4.9|4.1|0
1747027500000|2025-05-12 05:25:00|4.93|4.13|4.92|4.12|4.93|4.13|4.9|4.1|0
1747027800000|2025-05-12 05:30:00|4.93|4.13|4.97|4.17|4.98|4.18|4.92|4.12|0
1747028100000|2025-05-12 05:35:00|4.98|4.18|4.97|4.17|4.98|4.18|4.95|4.15|0
1747028400000|2025-05-12 05:40:00|4.96|4.16|4.97|4.17|4.98|4.18|4.9|4.1|0
1747028700000|2025-05-12 05:45:00|4.98|4.18|4.91|4.11|4.98|4.18|4.91|4.11|0
1747029000000|2025-05-12 05:50:00|4.92|4.12|4.92|4.12|4.94|4.14|4.86|4.06|0
1747029300000|2025-05-12 05:55:00|4.97|4.17|4.92|4.12|4.98|4.18|4.9|4.1|0
1747029600000|2025-05-12 06:00:00|4.91|4.11|4.95|4.15|4.97|4.17|4.9|4.1|0
1747029900000|2025-05-12 06:05:00|4.96|4.16|4.97|4.17|4.98|4.18|4.9|4.1|0
1747030200000|2025-05-12 06:10:00|4.96|4.16|4.96|4.16|4.98|4.18|4.92|4.12|0
1747030500000|2025-05-12 06:15:00|4.97|4.17|4.96|4.16|4.99|4.19|4.9|4.1|0
1747030800000|2025-05-12 06:20:00|4.9|4.1|4.95|4.15|5.02|4.22|4.9|4.1|0
1747031100000|2025-05-12 06:25:00|4.94|4.14|4.9|4.1|4.97|4.17|4.84|4.04|0
1747031400000|2025-05-12 06:30:00|4.91|4.11|4.97|4.17|5.03|4.23|4.9|4.1|0
1747031700000|2025-05-12 06:35:00|4.96|4.16|4.91|4.11|4.97|4.17|4.91|4.11|0
1747032000000|2025-05-12 06:40:00|4.96|4.16|4.9|4.1|4.98|4.18|4.9|4.1|0
1747032300000|2025-05-12 06:45:00|4.97|4.17|4.92|4.12|4.99|4.19|4.91|4.11|0
1747032600000|2025-05-12 06:50:00|4.87|4.07|4.91|4.11|4.97|4.17|4.85|4.05|0
1747032900000|2025-05-12 06:55:00|4.92|4.12|4.87|4.07|4.92|4.12|4.86|4.06|0
1747033200000|2025-05-12 07:00:00|4.8|4|4.31|3.51|4.84|4.04|3.77|2.97|0
1747033500000|2025-05-12 07:05:00|4.3|3.5|4.24|3.44|4.41|3.61|4.08|3.28|0
1747033800000|2025-05-12 07:10:00|4.23|3.43|4.17|3.37|4.29|3.49|4.05|3.25|0
1747034100000|2025-05-12 07:15:00|4.14|3.34|4.14|3.34|4.28|3.48|4.11|3.31|0
1747034400000|2025-05-12 07:20:00|4.15|3.35|4.3|3.5|4.33|3.53|4.14|3.34|0
1747034700000|2025-05-12 07:25:00|4.31|3.51|4.28|3.48|4.33|3.53|4.18|3.38|0
1747035000000|2025-05-12 07:30:00|4.29|3.49|4.33|3.53|4.4|3.6|4.25|3.45|0
1747035300000|2025-05-12 07:35:00|4.36|3.56|4.31|3.51|4.41|3.61|4.3|3.5|0
1747035600000|2025-05-12 07:40:00|4.33|3.53|4.38|3.58|4.48|3.68|4.32|3.52|0
1747035900000|2025-05-12 07:45:00|4.37|3.57|4.37|3.57|4.52|3.72|4.31|3.51|0
1747036200000|2025-05-12 07:50:00|4.38|3.58|4.57|3.77|4.58|3.78|4.34|3.54|0
1747036500000|2025-05-12 07:55:00|4.53|3.73|4.52|3.72|4.63|3.83|4.48|3.68|0
1747036800000|2025-05-12 08:00:00|4.53|3.73|4.53|3.73|4.59|3.79|4.4|3.6|0
1747037100000|2025-05-12 08:05:00|4.52|3.72|4.53|3.73|4.61|3.81|4.51|3.71|0
1747037400000|2025-05-12 08:10:00|4.52|3.72|4.54|3.74|4.58|3.78|4.47|3.67|0
1747037700000|2025-05-12 08:15:00|4.57|3.77|4.54|3.74|4.57|3.77|4.49|3.69|0
1747038000000|2025-05-12 08:20:00|4.53|3.73|4.55|3.75|4.64|3.84|4.52|3.72|0
1747038300000|2025-05-12 08:25:00|4.53|3.73|4.46|3.66|4.6|3.8|4.45|3.65|0
1747038600000|2025-05-12 08:30:00|4.47|3.67|4.33|3.53|4.58|3.78|4.33|3.53|0
1747038900000|2025-05-12 08:35:00|4.34|3.54|4.46|3.66|4.53|3.73|4.34|3.54|0
1747039200000|2025-05-12 08:40:00|4.45|3.65|4.43|3.63|4.49|3.69|4.41|3.61|0
1747039500000|2025-05-12 08:45:00|4.42|3.62|4.37|3.57|4.43|3.63|4.34|3.54|0
1747039800000|2025-05-12 08:50:00|4.32|3.52|4.4|3.6|4.4|3.6|4.31|3.51|0
1747040100000|2025-05-12 08:55:00|4.39|3.59|4.38|3.58|4.4|3.6|4.34|3.54|0
1747040400000|2025-05-12 09:00:00|4.37|3.57|4.32|3.52|4.39|3.59|4.32|3.52|0
1747040700000|2025-05-12 09:05:00|4.33|3.53|4.34|3.54|4.37|3.57|4.31|3.51|0
1747041000000|2025-05-12 09:10:00|4.39|3.59|4.33|3.53|4.39|3.59|4.3|3.5|0
1747041300000|2025-05-12 09:15:00|4.34|3.54|4.38|3.58|4.4|3.6|4.32|3.52|0
1747041600000|2025-05-12 09:20:00|4.39|3.59|4.39|3.59|4.45|3.65|4.35|3.55|0
1747041900000|2025-05-12 09:25:00|4.38|3.58|4.33|3.53|4.39|3.59|4.28|3.48|0
1747042200000|2025-05-12 09:30:00|4.32|3.52|4.29|3.49|4.34|3.54|4.27|3.47|0
1747042500000|2025-05-12 09:35:00|4.27|3.47|4.24|3.44|4.29|3.49|4.22|3.42|0
1747042800000|2025-05-12 09:40:00|4.23|3.43|4.28|3.48|4.28|3.48|4.22|3.42|0
1747043100000|2025-05-12 09:45:00|4.18|3.38|4.18|3.38|4.24|3.44|4.17|3.37|0
1747043400000|2025-05-12 09:50:00|4.17|3.37|4.18|3.38|4.19|3.39|4.17|3.37|0
1747043700000|2025-05-12 09:55:00|4.19|3.39|4.17|3.37|4.19|3.39|4.17|3.37|0
1747044000000|2025-05-12 10:00:00|4.18|3.38|4.23|3.43|4.24|3.44|4.13|3.33|0
1747044300000|2025-05-12 10:05:00|4.22|3.42|4.18|3.38|4.23|3.43|4.15|3.35|0
1747044600000|2025-05-12 10:10:00|4.19|3.39|4.17|3.37|4.19|3.39|4.16|3.36|0
1747044900000|2025-05-12 10:15:00|4.18|3.38|4.18|3.38|4.21|3.41|4.12|3.32|0
1747045200000|2025-05-12 10:20:00|4.17|3.37|4.17|3.37|4.2|3.4|4.13|3.33|0
1747045500000|2025-05-12 10:25:00|4.18|3.38|4.08|3.28|4.18|3.38|4.01|3.21|0
1747045800000|2025-05-12 10:30:00|4.09|3.29|3.97|3.17|4.1|3.3|3.94|3.14|0
1747046100000|2025-05-12 10:35:00|3.99|3.19|4.03|3.23|4.04|3.24|3.97|3.17|0
1747046400000|2025-05-12 10:40:00|4.04|3.24|3.99|3.19|4.06|3.26|3.98|3.18|0
1747046700000|2025-05-12 10:45:00|4|3.2|3.99|3.19|4.06|3.26|3.96|3.16|0
1747047000000|2025-05-12 10:50:00|3.98|3.18|4.02|3.22|4.05|3.25|3.98|3.18|0
1747047300000|2025-05-12 10:55:00|4.01|3.21|3.96|3.16|4.01|3.21|3.9|3.1|0
1747047600000|2025-05-12 11:00:00|3.97|3.17|3.95|3.15|4.05|3.25|3.89|3.09|0
1747047900000|2025-05-12 11:05:00|3.96|3.16|3.84|3.04|3.96|3.16|3.82|3.02|0
1747048200000|2025-05-12 11:10:00|3.83|3.03|3.99|3.19|4.01|3.21|3.83|3.03|0
1747048500000|2025-05-12 11:15:00|3.98|3.18|3.89|3.09|4.01|3.21|3.89|3.09|0
1747048800000|2025-05-12 11:20:00|3.9|3.1|3.94|3.14|4|3.2|3.89|3.09|0
1747049100000|2025-05-12 11:25:00|3.95|3.15|3.94|3.14|3.99|3.19|3.87|3.07|0
1747049400000|2025-05-12 11:30:00|3.95|3.15|3.98|3.18|4|3.2|3.95|3.15|0
1747049700000|2025-05-12 11:35:00|3.99|3.19|3.89|3.09|4|3.2|3.87|3.07|0
1747050000000|2025-05-12 11:40:00|3.88|3.08|3.99|3.19|4|3.2|3.88|3.08|0
1747050300000|2025-05-12 11:45:00|3.98|3.18|4.02|3.22|4.04|3.24|3.91|3.11|0
1747050600000|2025-05-12 11:50:00|4.01|3.21|4.18|3.38|4.19|3.39|4.01|3.21|0
1747050900000|2025-05-12 11:55:00|4.17|3.37|4.04|3.24|4.17|3.37|4.02|3.22|0
1747051200000|2025-05-12 12:00:00|4.03|3.23|3.99|3.19|4.06|3.26|2.59|1.79|0
1747051500000|2025-05-12 12:05:00|4|3.2|4.03|3.23|4.06|3.26|3.93|3.13|0
1747051800000|2025-05-12 12:10:00|4.04|3.24|3.94|3.14|4.05|3.25|3.93|3.13|0
1747052100000|2025-05-12 12:15:00|3.93|3.13|3.94|3.14|4|3.2|3.93|3.13|0
1747052400000|2025-05-12 12:20:00|3.93|3.13|3.93|3.13|3.95|3.15|3.83|3.03|0
1747052700000|2025-05-12 12:25:00|3.94|3.14|3.93|3.13|3.99|3.19|3.92|3.12|0
1747053000000|2025-05-12 12:30:00|3.84|3.04|3.97|3.17|3.97|3.17|3.84|3.04|0
1747053300000|2025-05-12 12:35:00|3.98|3.18|3.99|3.19|4.01|3.21|3.94|3.14|0
1747053600000|2025-05-12 12:40:00|4|3.2|3.88|3.08|4.01|3.21|3.88|3.08|0
1747053900000|2025-05-12 12:45:00|3.89|3.09|3.88|3.08|3.93|3.13|3.87|3.07|0
1747054200000|2025-05-12 12:50:00|3.87|3.07|3.89|3.09|3.91|3.11|3.87|3.07|0
1747054500000|2025-05-12 12:55:00|3.9|3.1|3.88|3.08|3.92|3.12|3.88|3.08|0
1747054800000|2025-05-12 13:00:00|3.87|3.07|3.85|3.05|3.89|3.09|2.85|2.05|0
1747055100000|2025-05-12 13:05:00|3.84|3.04|3.88|3.08|3.9|3.1|3.82|3.02|0
1747055400000|2025-05-12 13:10:00|3.89|3.09|3.83|3.03|3.9|3.1|3.82|3.02|0
1747055700000|2025-05-12 13:15:00|3.84|3.04|3.88|3.08|3.91|3.11|3.83|3.03|0
1747056000000|2025-05-12 13:20:00|3.89|3.09|4.23|2.73|4.23|3.14|3.87|2.73|0
1747056300000|2025-05-12 13:25:00|4.26|2.76|4.25|2.75|4.26|2.76|4.19|2.69|0
1747056600000|2025-05-12 13:30:00|3.92|3.12|3.93|3.13|4.04|3.24|3.92|3.12|0
1747056900000|2025-05-12 13:35:00|3.94|3.14|3.87|3.07|4|3.2|3.85|3.05|0
1747057200000|2025-05-12 13:40:00|3.88|3.08|3.87|3.07|3.94|3.14|3.8|3|0
1747057500000|2025-05-12 13:45:00|3.83|3.03|3.84|3.04|3.92|3.12|3.78|2.98|0
1747057800000|2025-05-12 13:50:00|3.83|3.03|3.67|2.87|3.86|3.06|3.59|2.79|0
1747058100000|2025-05-12 13:55:00|3.68|2.88|3.78|2.98|3.81|3.01|3.63|2.83|0
1747058400000|2025-05-12 14:00:00|3.77|2.97|3.66|2.86|3.8|3|3.66|2.86|0
1747058700000|2025-05-12 14:05:00|3.67|2.87|3.68|2.88|3.73|2.93|3.63|2.83|0
1747059000000|2025-05-12 14:10:00|3.69|2.89|3.64|2.84|3.73|2.93|3.61|2.81|0
1747059300000|2025-05-12 14:15:00|3.63|2.83|3.67|2.87|3.67|2.87|3.61|2.81|0
1747059600000|2025-05-12 14:20:00|3.64|2.84|3.68|2.88|3.76|2.96|3.59|2.79|0
1747059900000|2025-05-12 14:25:00|3.69|2.89|3.8|3|3.88|3.08|3.66|2.86|0
1747060200000|2025-05-12 14:30:00|3.81|3.01|3.9|3.1|3.98|3.18|3.81|3.01|0
1747060500000|2025-05-12 14:35:00|3.92|3.12|3.83|3.03|3.92|3.12|3.78|2.98|0
1747060800000|2025-05-12 14:40:00|3.82|3.02|3.72|2.92|3.85|3.05|3.71|2.91|0
1747061100000|2025-05-12 14:45:00|3.73|2.93|3.72|2.92|3.75|2.95|3.66|2.86|0
1747061400000|2025-05-12 14:50:00|3.69|2.89|3.65|2.85|3.72|2.92|3.62|2.82|0
1747061700000|2025-05-12 14:55:00|3.64|2.84|3.75|2.95|3.77|2.97|3.64|2.84|0
1747062000000|2025-05-12 15:00:00|3.74|2.94|3.71|2.91|3.78|2.98|3.68|2.88|0
1747062300000|2025-05-12 15:05:00|3.69|2.89|3.79|2.99|3.81|3.01|3.66|2.86|0
1747062600000|2025-05-12 15:10:00|3.78|2.98|3.68|2.88|3.82|3.02|3.68|2.88|0
1747062900000|2025-05-12 15:15:00|3.69|2.89|3.7|2.9|3.72|2.92|3.68|2.88|0
1747063200000|2025-05-12 15:20:00|3.69|2.89|3.78|2.98|3.82|3.02|3.68|2.88|0
1747063500000|2025-05-12 15:25:00|3.77|2.97|3.74|2.94|3.82|3.02|3.72|2.92|0
1747063800000|2025-05-12 15:30:00|3.73|2.93|3.69|2.89|3.75|2.95|3.67|2.87|0
1747064100000|2025-05-12 15:35:00|3.7|2.9|3.69|2.89|3.76|2.96|3.66|2.86|0
1747064400000|2025-05-12 15:40:00|3.7|2.9|3.7|2.9|3.75|2.95|3.67|2.87|0
1747064700000|2025-05-12 15:45:00|3.71|2.91|3.66|2.86|3.71|2.91|3.62|2.82|0
1747065000000|2025-05-12 15:50:00|3.65|2.85|3.63|2.83|3.73|2.93|3.63|2.83|0
1747065300000|2025-05-12 15:55:00|3.62|2.82|3.54|2.74|3.68|2.88|3.48|2.68|0
1747065600000|2025-05-12 16:00:00|3.55|2.75|3.47|2.67|3.56|2.76|3.42|2.62|0
1747065900000|2025-05-12 16:05:00|3.42|2.62|3.42|2.62|3.44|2.64|3.39|2.59|0
1747066200000|2025-05-12 16:10:00|3.41|2.61|3.39|2.59|3.46|2.66|3.39|2.59|0
1747066500000|2025-05-12 16:15:00|3.4|2.6|3.39|2.59|3.43|2.63|3.37|2.57|0
1747066800000|2025-05-12 16:20:00|3.4|2.6|3.32|2.52|3.41|2.61|3.31|2.51|0
1747067100000|2025-05-12 16:25:00|3.33|2.53|3.35|2.55|3.36|2.56|3.32|2.52|0
1747067400000|2025-05-12 16:30:00|3.36|2.56|3.32|2.52|3.36|2.56|3.31|2.51|0
1747067700000|2025-05-12 16:35:00|3.31|2.51|3.33|2.53|3.34|2.54|3.31|2.51|0
1747068000000|2025-05-12 16:40:00|3.34|2.54|3.3|2.5|3.34|2.54|3.28|2.48|0
1747068300000|2025-05-12 16:45:00|3.31|2.51|3.23|2.43|3.31|2.51|3.21|2.41|0
1747068600000|2025-05-12 16:50:00|3.22|2.42|3.23|2.43|3.24|2.44|3.2|2.4|0
1747068900000|2025-05-12 16:55:00|3.22|2.42|3.31|2.51|3.33|2.53|3.21|2.41|0
1747069200000|2025-05-12 17:00:00|3.3|2.5|3.3|2.5|3.32|2.52|3.28|2.48|0
1747069500000|2025-05-12 17:05:00|3.31|2.51|3.27|2.47|3.31|2.51|3.21|2.41|0
1747069800000|2025-05-12 17:10:00|3.28|2.48|3.29|2.49|3.32|2.52|3.27|2.47|0
1747070100000|2025-05-12 17:15:00|3.31|2.51|3.33|2.53|3.34|2.54|3.28|2.48|0
1747070400000|2025-05-12 17:20:00|3.34|2.54|3.35|2.55|3.37|2.57|3.32|2.52|0
1747070700000|2025-05-12 17:25:00|3.36|2.56|3.36|2.56|3.38|2.58|3.33|2.53|0
1747071000000|2025-05-12 17:30:00|3.35|2.55|3.32|2.52|3.36|2.56|3.32|2.52|0
1747071300000|2025-05-12 17:35:00|3.33|2.53|3.32|2.52|3.35|2.55|3.3|2.5|0
1747071600000|2025-05-12 17:40:00|3.33|2.53|3.49|2.69|3.52|2.72|3.32|2.52|0
1747071900000|2025-05-12 17:45:00|3.5|2.7|3.5|2.7|3.52|2.72|3.48|2.68|0
1747072200000|2025-05-12 17:50:00|3.49|2.69|3.44|2.64|3.5|2.7|3.44|2.64|0
1747072500000|2025-05-12 17:55:00|3.45|2.65|3.51|2.71|3.52|2.72|3.44|2.64|0
1747072800000|2025-05-12 18:00:00|3.5|2.7|3.45|2.65|3.51|2.71|3.43|2.63|0
1747073100000|2025-05-12 18:05:00|3.44|2.64|3.44|2.64|3.47|2.67|3.43|2.63|0
1747073400000|2025-05-12 18:10:00|3.45|2.65|3.43|2.63|3.48|2.68|3.37|2.57|0
1747073700000|2025-05-12 18:15:00|3.44|2.64|3.33|2.53|3.46|2.66|3.31|2.51|0
1747074000000|2025-05-12 18:20:00|3.32|2.52|3.35|2.55|3.37|2.57|3.31|2.51|0
1747074300000|2025-05-12 18:25:00|3.34|2.54|3.4|2.6|3.43|2.63|3.33|2.53|0
1747074600000|2025-05-12 18:30:00|3.39|2.59|3.35|2.55|3.41|2.61|3.34|2.54|0
1747074900000|2025-05-12 18:35:00|3.36|2.56|3.35|2.55|3.42|2.62|3.33|2.53|0
1747075200000|2025-05-12 18:40:00|3.34|2.54|3.35|2.55|3.42|2.62|3.34|2.54|0
1747075500000|2025-05-12 18:45:00|3.36|2.56|3.35|2.55|3.42|2.62|3.34|2.54|0
1747075800000|2025-05-12 18:50:00|3.34|2.54|3.51|2.71|3.51|2.71|3.33|2.53|0
1747076100000|2025-05-12 18:55:00|3.5|2.7|3.5|2.7|3.52|2.72|3.47|2.67|0
1747076400000|2025-05-12 19:00:00|3.51|2.71|3.44|2.64|3.6|2.8|3.44|2.64|0
1747076700000|2025-05-12 19:05:00|3.43|2.63|3.46|2.66|3.52|2.72|3.43|2.63|0
1747077000000|2025-05-12 19:10:00|3.45|2.65|3.49|2.69|3.52|2.72|3.44|2.64|0
1747077300000|2025-05-12 19:15:00|3.5|2.7|3.45|2.65|3.53|2.73|3.44|2.64|0
1747077600000|2025-05-12 19:20:00|3.44|2.64|3.49|2.69|3.51|2.71|3.44|2.64|0
1747077900000|2025-05-12 19:25:00|3.5|2.7|3.54|2.74|3.56|2.76|3.48|2.68|0
1747078200000|2025-05-12 19:30:00|3.55|2.75|3.55|2.75|3.61|2.81|3.49|2.69|0
1747078500000|2025-05-12 19:35:00|3.56|2.76|3.6|2.8|3.62|2.82|3.54|2.74|0
1747078800000|2025-05-12 19:40:00|3.61|2.81|3.55|2.75|3.63|2.83|3.5|2.7|0
1747079100000|2025-05-12 19:45:00|3.54|2.74|3.56|2.76|3.62|2.82|3.53|2.73|0
1747079400000|2025-05-12 19:50:00|3.51|2.71|3.42|2.62|3.56|2.76|3.4|2.6|0
1747079700000|2025-05-12 19:55:00|3.45|2.65|3.32|2.52|3.52|2.72|3.3|2.5|0
1747080000000|2025-05-12 20:00:00|3.31|2.51|3.34|2.54|3.35|2.55|3.25|2.45|0
1747080300000|2025-05-12 20:05:00|3.33|2.53|3.4|2.6|3.41|2.61|3.3|2.5|0
1747080600000|2025-05-12 20:10:00|3.41|2.61|3.37|2.57|3.42|2.62|3.32|2.52|0
1747080900000|2025-05-12 20:15:00|3.36|2.56|3.35|2.55|3.38|2.58|3.34|2.54|0
1747081200000|2025-05-12 20:20:00|3.36|2.56|3.35|2.55|3.38|2.58|3.35|2.55|0
1747081500000|2025-05-12 20:25:00|3.36|2.56|3.35|2.55|3.36|2.56|3.34|2.54|0
1747081800000|2025-05-12 20:30:00|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1747082100000|2025-05-12 20:35:00|3.34|2.54|3.32|2.52|3.35|2.55|3.32|2.52|0
1747082400000|2025-05-12 20:40:00|3.33|2.53|3.35|2.55|3.36|2.56|3.32|2.52|0
1747082700000|2025-05-12 20:45:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1747083000000|2025-05-12 20:50:00|3.34|2.54|3.35|2.55|3.35|2.55|3.34|2.54|0
1747083300000|2025-05-12 20:55:00|3.7|2.2|3.69|2.19|3.7|2.2|3.68|2.18|0
1747083600000|2025-05-12 21:00:00|3.7|2.2|3.7|2.2|3.7|2.2|3.69|2.19|0
1747083900000|2025-05-12 21:05:00|3.71|2.21|3.7|2.2|3.71|2.21|3.7|2.2|0
1747084500000|2025-05-12 21:15:00|3.69|2.19|3.7|2.2|3.7|2.2|3.69|2.19|0
1747084800000|2025-05-12 21:20:00|3.69|2.19|3.7|2.2|3.7|2.2|3.69|2.19|0
1747085100000|2025-05-12 21:25:00|3.69|2.19|3.69|2.19|3.7|2.2|3.69|2.19|0
1747086000000|2025-05-12 21:40:00|3.68|2.18|3.68|2.18|3.68|2.18|3.68|2.18|0
1747086900000|2025-05-12 21:55:00|3.67|2.17|3.67|2.17|3.68|2.18|3.67|2.17|0
1747087200000|2025-05-12 22:00:00|3.68|2.18|3.69|2.19|3.75|2.25|3.68|2.18|0
1747087500000|2025-05-12 22:05:00|3.68|2.18|3.72|2.22|3.72|2.22|3.67|2.17|0
1747087800000|2025-05-12 22:10:00|3.74|2.24|3.73|2.23|3.74|2.24|3.72|2.22|0
1747088100000|2025-05-12 22:15:00|3.74|2.24|3.73|2.23|3.75|2.25|3.72|2.22|0
1747088400000|2025-05-12 22:20:00|3.72|2.22|3.72|2.22|3.73|2.23|3.71|2.21|0
1747088700000|2025-05-12 22:25:00|3.73|2.23|3.73|2.23|3.73|2.23|3.72|2.22|0
1747089000000|2025-05-12 22:30:00|3.74|2.24|3.75|2.25|3.77|2.27|3.73|2.23|0
1747089300000|2025-05-12 22:35:00|3.76|2.26|3.77|2.27|3.77|2.27|3.75|2.25|0
1747089600000|2025-05-12 22:40:00|3.76|2.26|3.77|2.27|3.77|2.27|3.75|2.25|0
1747089900000|2025-05-12 22:45:00|3.76|2.26|3.76|2.26|3.77|2.27|3.76|2.26|0
1747090200000|2025-05-12 22:50:00|3.77|2.27|3.76|2.26|3.78|2.28|3.75|2.25|0
1747090500000|2025-05-12 22:55:00|3.75|2.25|3.76|2.26|3.77|2.27|3.75|2.25|0
1747090800000|2025-05-12 23:00:00|3.75|2.25|3.72|2.22|3.75|2.25|3.72|2.22|0
1747091100000|2025-05-12 23:05:00|3.71|2.21|3.7|2.2|3.72|2.22|3.69|2.19|0
1747091400000|2025-05-12 23:10:00|3.71|2.21|3.7|2.2|3.71|2.21|3.7|2.2|0
1747091700000|2025-05-12 23:15:00|3.69|2.19|3.68|2.18|3.7|2.2|3.67|2.17|0
1747092000000|2025-05-12 23:20:00|3.67|2.17|3.67|2.17|3.68|2.18|3.67|2.17|0
1747092300000|2025-05-12 23:25:00|3.66|2.16|3.66|2.16|3.67|2.17|3.65|2.15|0
1747092600000|2025-05-12 23:30:00|3.67|2.17|3.69|2.19|3.69|2.19|3.66|2.16|0
1747092900000|2025-05-12 23:35:00|3.71|2.21|3.74|2.24|3.74|2.24|3.71|2.21|0
1747093200000|2025-05-12 23:40:00|3.73|2.23|3.74|2.24|3.74|2.24|3.73|2.23|0
1747093500000|2025-05-12 23:45:00|3.73|2.23|3.74|2.24|3.75|2.25|3.73|2.23|0
1747093800000|2025-05-12 23:50:00|3.75|2.25|3.76|2.26|3.76|2.26|3.75|2.25|0
1747094100000|2025-05-12 23:55:00|3.77|2.27|3.79|2.29|3.79|2.29|3.77|2.27|0
1747094400000|2025-05-13 00:00:00|3.8|2.3|3.81|2.31|3.83|2.33|3.79|2.29|0
1747094700000|2025-05-13 00:05:00|3.8|2.3|3.84|2.34|3.84|2.34|3.8|2.3|0
1747095000000|2025-05-13 00:10:00|3.83|2.33|3.83|2.33|3.85|2.35|3.82|2.32|0
1747095300000|2025-05-13 00:15:00|3.84|2.34|3.46|2.66|3.84|2.69|3.38|2.33|0
1747095600000|2025-05-13 00:20:00|3.45|2.65|3.48|2.68|3.5|2.7|3.44|2.64|0
1747095900000|2025-05-13 00:25:00|3.47|2.67|3.44|2.64|3.53|2.73|3.44|2.64|0
1747096200000|2025-05-13 00:30:00|3.45|2.65|3.52|2.72|3.53|2.73|3.45|2.65|0
1747096500000|2025-05-13 00:35:00|3.51|2.71|3.52|2.72|3.54|2.74|3.41|2.61|0
1747096800000|2025-05-13 00:40:00|3.53|2.73|3.53|2.73|3.53|2.73|3.44|2.64|0
1747097100000|2025-05-13 00:45:00|3.52|2.72|3.52|2.72|3.54|2.74|3.5|2.7|0
1747097400000|2025-05-13 00:50:00|3.51|2.71|3.53|2.73|3.54|2.74|3.51|2.71|0
1747097700000|2025-05-13 00:55:00|3.54|2.74|3.53|2.73|3.56|2.76|3.52|2.72|0
1747098000000|2025-05-13 01:00:00|3.54|2.74|3.55|2.75|3.57|2.77|3.53|2.73|0
1747098300000|2025-05-13 01:05:00|3.56|2.76|3.55|2.75|3.58|2.78|3.53|2.73|0
1747098600000|2025-05-13 01:10:00|3.54|2.74|3.55|2.75|3.57|2.77|3.54|2.74|0
1747098900000|2025-05-13 01:15:00|3.54|2.74|3.55|2.75|3.56|2.76|3.54|2.74|0
1747099200000|2025-05-13 01:20:00|3.54|2.74|3.52|2.72|3.56|2.76|3.5|2.7|0
1747099500000|2025-05-13 01:25:00|3.53|2.73|3.53|2.73|3.53|2.73|3.52|2.72|0
1747099800000|2025-05-13 01:30:00|3.54|2.74|3.54|2.74|3.56|2.76|3.52|2.72|0
1747100100000|2025-05-13 01:35:00|3.55|2.75|3.53|2.73|3.56|2.76|3.52|2.72|0
1747100400000|2025-05-13 01:40:00|3.54|2.74|3.55|2.75|3.56|2.76|3.51|2.71|0
1747100700000|2025-05-13 01:45:00|3.56|2.76|3.55|2.75|3.56|2.76|3.54|2.74|0
1747101000000|2025-05-13 01:50:00|3.56|2.76|3.55|2.75|3.56|2.76|3.55|2.75|0
1747101300000|2025-05-13 01:55:00|3.54|2.74|3.53|2.73|3.55|2.75|3.51|2.71|0
1747101600000|2025-05-13 02:00:00|3.52|2.72|3.45|2.65|3.54|2.74|3.42|2.62|0
1747101900000|2025-05-13 02:05:00|3.46|2.66|3.45|2.65|3.46|2.66|3.44|2.64|0
1747102200000|2025-05-13 02:10:00|3.46|2.66|3.45|2.65|3.47|2.67|3.44|2.64|0
1747102500000|2025-05-13 02:15:00|3.46|2.66|3.45|2.65|3.47|2.67|3.35|2.55|0
1747102800000|2025-05-13 02:20:00|3.46|2.66|3.5|2.7|3.52|2.72|3.44|2.64|0
1747103100000|2025-05-13 02:25:00|3.51|2.71|3.45|2.65|3.51|2.71|3.45|2.65|0
1747103400000|2025-05-13 02:30:00|3.46|2.66|3.46|2.66|3.47|2.67|3.45|2.65|0
1747103700000|2025-05-13 02:35:00|3.45|2.65|3.53|2.73|3.54|2.74|3.45|2.65|0
1747104000000|2025-05-13 02:40:00|3.54|2.74|3.53|2.73|3.54|2.74|3.52|2.72|0
1747104300000|2025-05-13 02:45:00|3.54|2.74|3.45|2.65|3.55|2.75|3.44|2.64|0
1747104600000|2025-05-13 02:50:00|3.46|2.66|3.53|2.73|3.53|2.73|3.45|2.65|0
1747104900000|2025-05-13 02:55:00|3.54|2.74|3.45|2.65|3.54|2.74|3.45|2.65|0
1747105200000|2025-05-13 03:00:00|3.44|2.64|3.45|2.65|3.46|2.66|3.44|2.64|0
1747105500000|2025-05-13 03:05:00|3.46|2.66|3.46|2.66|3.55|2.75|3.46|2.66|0
1747105800000|2025-05-13 03:10:00|3.45|2.65|3.48|2.68|3.48|2.68|3.45|2.65|0
1747106100000|2025-05-13 03:15:00|3.47|2.67|3.48|2.68|3.48|2.68|3.47|2.67|0
1747106400000|2025-05-13 03:20:00|3.47|2.67|3.48|2.68|3.49|2.69|3.47|2.67|0
1747106700000|2025-05-13 03:25:00|3.49|2.69|3.47|2.67|3.49|2.69|3.47|2.67|0
1747107000000|2025-05-13 03:30:00|3.48|2.68|3.48|2.68|3.49|2.69|3.47|2.67|0
1747107300000|2025-05-13 03:35:00|3.47|2.67|3.47|2.67|3.5|2.7|3.47|2.67|0
1747107600000|2025-05-13 03:40:00|3.48|2.68|3.47|2.67|3.49|2.69|3.47|2.67|0
1747107900000|2025-05-13 03:45:00|3.48|2.68|3.53|2.73|3.53|2.73|3.48|2.68|0
1747108200000|2025-05-13 03:50:00|3.52|2.72|3.53|2.73|3.54|2.74|3.52|2.72|0
1747108500000|2025-05-13 03:55:00|3.52|2.72|3.53|2.73|3.54|2.74|3.51|2.71|0
1747108800000|2025-05-13 04:00:00|3.54|2.74|3.52|2.72|3.54|2.74|2.64|1.84|0
1747109100000|2025-05-13 04:05:00|3.53|2.73|3.52|2.72|3.54|2.74|3.51|2.71|0
1747109400000|2025-05-13 04:10:00|3.53|2.73|3.53|2.73|3.53|2.73|3.51|2.71|0
1747109700000|2025-05-13 04:15:00|3.54|2.74|3.52|2.72|3.54|2.74|3.52|2.72|0
1747110000000|2025-05-13 04:20:00|3.51|2.71|3.53|2.73|3.54|2.74|3.51|2.71|0
1747110300000|2025-05-13 04:25:00|3.52|2.72|3.53|2.73|3.54|2.74|3.52|2.72|0
1747110600000|2025-05-13 04:30:00|3.54|2.74|3.56|2.76|3.57|2.77|3.53|2.73|0
1747110900000|2025-05-13 04:35:00|3.55|2.75|3.55|2.75|3.57|2.77|3.44|2.64|0
1747111200000|2025-05-13 04:40:00|3.56|2.76|3.52|2.72|3.57|2.77|3.51|2.71|0
1747111500000|2025-05-13 04:45:00|3.51|2.71|3.52|2.72|3.55|2.75|3.51|2.71|0
1747111800000|2025-05-13 04:50:00|3.53|2.73|3.52|2.72|3.54|2.74|3.42|2.62|0
1747112100000|2025-05-13 04:55:00|3.53|2.73|3.55|2.75|3.55|2.75|3.52|2.72|0
1747112400000|2025-05-13 05:00:00|3.54|2.74|3.52|2.72|3.55|2.75|3.44|2.64|0
1747112700000|2025-05-13 05:05:00|3.51|2.71|3.53|2.73|3.53|2.73|3.5|2.7|0
1747113000000|2025-05-13 05:10:00|3.52|2.72|3.52|2.72|3.53|2.73|3.52|2.72|0
1747113300000|2025-05-13 05:15:00|3.53|2.73|3.52|2.72|3.57|2.77|3.52|2.72|0
1747113600000|2025-05-13 05:20:00|3.51|2.71|3.52|2.72|3.53|2.73|3.51|2.71|0
1747113900000|2025-05-13 05:25:00|3.51|2.71|3.52|2.72|3.53|2.73|3.47|2.67|0
1747114200000|2025-05-13 05:30:00|3.53|2.73|3.51|2.71|3.53|2.73|3.51|2.71|0
1747114500000|2025-05-13 05:35:00|3.52|2.72|3.52|2.72|3.53|2.73|3.51|2.71|0
1747114800000|2025-05-13 05:40:00|3.51|2.71|3.51|2.71|3.53|2.73|3.51|2.71|0
1747115100000|2025-05-13 05:45:00|3.52|2.72|3.53|2.73|3.53|2.73|3.51|2.71|0
1747115400000|2025-05-13 05:50:00|3.52|2.72|3.52|2.72|3.53|2.73|3.47|2.67|0
1747115700000|2025-05-13 05:55:00|3.53|2.73|3.52|2.72|3.53|2.73|3.44|2.64|0
1747116000000|2025-05-13 06:00:00|3.53|2.73|3.49|2.69|3.53|2.73|3.49|2.69|0
1747116300000|2025-05-13 06:05:00|3.48|2.68|3.45|2.65|3.51|2.71|3.45|2.65|0
1747116600000|2025-05-13 06:10:00|3.46|2.66|3.45|2.65|3.51|2.71|3.44|2.64|0
1747116900000|2025-05-13 06:15:00|3.46|2.66|3.5|2.7|3.5|2.7|3.43|2.63|0
1747117200000|2025-05-13 06:20:00|3.51|2.71|3.52|2.72|3.53|2.73|3.48|2.68|0
1747117500000|2025-05-13 06:25:00|3.53|2.73|3.53|2.73|3.54|2.74|3.51|2.71|0
1747117800000|2025-05-13 06:30:00|3.52|2.72|3.52|2.72|3.53|2.73|3.51|2.71|0
1747118100000|2025-05-13 06:35:00|3.51|2.71|3.49|2.69|3.52|2.72|3.47|2.67|0
1747118400000|2025-05-13 06:40:00|3.52|2.72|3.52|2.72|3.53|2.73|3.48|2.68|0
1747118700000|2025-05-13 06:45:00|3.5|2.7|3.53|2.73|3.54|2.74|3.49|2.69|0
1747119000000|2025-05-13 06:50:00|3.52|2.72|3.53|2.73|3.55|2.75|3.51|2.71|0
1747119300000|2025-05-13 06:55:00|3.54|2.74|3.53|2.73|3.54|2.74|3.51|2.71|0
1747119600000|2025-05-13 07:00:00|3.52|2.72|3.53|2.73|3.56|2.76|3.51|2.71|0
1747119900000|2025-05-13 07:05:00|3.54|2.74|3.55|2.75|3.58|2.78|3.53|2.73|0
1747120200000|2025-05-13 07:10:00|3.54|2.74|3.48|2.68|3.55|2.75|3.42|2.62|0
1747120500000|2025-05-13 07:15:00|3.47|2.67|3.47|2.67|3.49|2.69|3.46|2.66|0
1747120800000|2025-05-13 07:20:00|3.48|2.68|3.54|2.74|3.56|2.76|3.46|2.66|0
1747121100000|2025-05-13 07:25:00|3.55|2.75|3.51|2.71|3.56|2.76|3.5|2.7|0
1747121400000|2025-05-13 07:30:00|3.5|2.7|3.48|2.68|3.53|2.73|3.46|2.66|0
1747121700000|2025-05-13 07:35:00|3.47|2.67|3.47|2.67|3.49|2.69|3.46|2.66|0
1747122000000|2025-05-13 07:40:00|3.48|2.68|3.5|2.7|3.52|2.72|3.47|2.67|0
1747122300000|2025-05-13 07:45:00|3.49|2.69|3.5|2.7|3.52|2.72|3.48|2.68|0
1747122600000|2025-05-13 07:50:00|3.51|2.71|3.51|2.71|3.52|2.72|3.48|2.68|0
1747122900000|2025-05-13 07:55:00|3.5|2.7|3.51|2.71|3.52|2.72|3.47|2.67|0
1747123200000|2025-05-13 08:00:00|3.5|2.7|3.5|2.7|3.51|2.71|3.46|2.66|0
1747123500000|2025-05-13 08:05:00|3.51|2.71|3.5|2.7|3.52|2.72|3.49|2.69|0
1747123800000|2025-05-13 08:10:00|3.51|2.71|3.49|2.69|3.55|2.75|3.45|2.65|0
1747124100000|2025-05-13 08:15:00|3.5|2.7|3.47|2.67|3.5|2.7|3.46|2.66|0
1747124400000|2025-05-13 08:20:00|3.46|2.66|3.45|2.65|3.49|2.69|3.45|2.65|0
1747124700000|2025-05-13 08:25:00|3.44|2.64|3.47|2.67|3.49|2.69|3.44|2.64|0
1747125000000|2025-05-13 08:30:00|3.48|2.68|3.47|2.67|3.48|2.68|3.46|2.66|0
1747125300000|2025-05-13 08:35:00|3.46|2.66|3.45|2.65|3.47|2.67|3.44|2.64|0
1747125600000|2025-05-13 08:40:00|3.44|2.64|3.49|2.69|3.49|2.69|3.44|2.64|0
1747125900000|2025-05-13 08:45:00|3.47|2.67|3.55|2.75|3.56|2.76|3.47|2.67|0
1747126200000|2025-05-13 08:50:00|3.56|2.76|3.55|2.75|3.57|2.77|3.54|2.74|0
1747126500000|2025-05-13 08:55:00|3.54|2.74|3.53|2.73|3.56|2.76|3.52|2.72|0
1747126800000|2025-05-13 09:00:00|3.52|2.72|3.49|2.69|3.54|2.74|3.49|2.69|0
1747127100000|2025-05-13 09:05:00|3.5|2.7|3.5|2.7|3.51|2.71|3.49|2.69|0
1747127400000|2025-05-13 09:10:00|3.51|2.71|3.5|2.7|3.51|2.71|3.49|2.69|0
1747127700000|2025-05-13 09:15:00|3.51|2.71|3.5|2.7|3.52|2.72|3.48|2.68|0
1747128000000|2025-05-13 09:20:00|3.49|2.69|3.49|2.69|3.5|2.7|3.46|2.66|0
1747128300000|2025-05-13 09:25:00|3.48|2.68|3.47|2.67|3.49|2.69|3.46|2.66|0
1747128600000|2025-05-13 09:30:00|3.46|2.66|3.47|2.67|3.48|2.68|3.46|2.66|0
1747128900000|2025-05-13 09:35:00|3.48|2.68|3.47|2.67|3.48|2.68|3.46|2.66|0
1747129200000|2025-05-13 09:40:00|3.48|2.68|3.48|2.68|3.48|2.68|3.46|2.66|0
1747129500000|2025-05-13 09:45:00|3.47|2.67|3.47|2.67|3.48|2.68|3.46|2.66|0
1747129800000|2025-05-13 09:50:00|3.48|2.68|3.47|2.67|3.48|2.68|3.46|2.66|0
1747130100000|2025-05-13 09:55:00|3.48|2.68|3.42|2.62|3.48|2.68|3.41|2.61|0
1747130400000|2025-05-13 10:00:00|3.41|2.61|3.43|2.63|3.43|2.63|3.39|2.59|0
1747130700000|2025-05-13 10:05:00|3.44|2.64|3.43|2.63|3.44|2.64|3.42|2.62|0
1747131000000|2025-05-13 10:10:00|3.41|2.61|3.39|2.59|3.43|2.63|3.39|2.59|0
1747131300000|2025-05-13 10:15:00|3.4|2.6|3.41|2.61|3.42|2.62|3.4|2.6|0
1747131600000|2025-05-13 10:20:00|3.4|2.6|3.4|2.6|3.41|2.61|3.37|2.57|0
1747131900000|2025-05-13 10:25:00|3.41|2.61|3.4|2.6|3.41|2.61|3.39|2.59|0
1747132200000|2025-05-13 10:30:00|3.41|2.61|3.4|2.6|3.42|2.62|3.38|2.58|0
1747132500000|2025-05-13 10:35:00|3.39|2.59|3.4|2.6|3.41|2.61|3.39|2.59|0
1747132800000|2025-05-13 10:40:00|3.39|2.59|3.38|2.58|3.42|2.62|3.38|2.58|0
1747133100000|2025-05-13 10:45:00|3.39|2.59|3.4|2.6|3.4|2.6|3.36|2.56|0
1747133400000|2025-05-13 10:50:00|3.41|2.61|3.39|2.59|3.41|2.61|3.39|2.59|0
1747133700000|2025-05-13 10:55:00|3.4|2.6|3.43|2.63|3.43|2.63|3.4|2.6|0
1747134000000|2025-05-13 11:00:00|3.39|2.59|3.4|2.6|3.44|2.64|3.38|2.58|0
1747134300000|2025-05-13 11:05:00|3.39|2.59|3.4|2.6|3.41|2.61|3.39|2.59|0
1747134600000|2025-05-13 11:10:00|3.41|2.61|3.41|2.61|3.41|2.61|3.39|2.59|0
1747134900000|2025-05-13 11:15:00|3.4|2.6|3.37|2.57|3.41|2.61|3.35|2.55|0
1747135200000|2025-05-13 11:20:00|3.38|2.58|3.4|2.6|3.42|2.62|3.37|2.57|0
1747135500000|2025-05-13 11:25:00|3.39|2.59|3.4|2.6|3.42|2.62|3.39|2.59|0
1747135800000|2025-05-13 11:30:00|3.39|2.59|3.4|2.6|3.41|2.61|3.39|2.59|0
1747136100000|2025-05-13 11:35:00|3.39|2.59|3.34|2.54|3.42|2.62|3.34|2.54|0
1747136400000|2025-05-13 11:40:00|3.35|2.55|3.27|2.47|3.35|2.55|3.27|2.47|0
1747136700000|2025-05-13 11:45:00|3.28|2.48|3.28|2.48|3.28|2.48|3.27|2.47|0
1747137000000|2025-05-13 11:50:00|3.29|2.49|3.34|2.54|3.36|2.56|3.27|2.47|0
1747137300000|2025-05-13 11:55:00|3.35|2.55|3.28|2.48|3.35|2.55|3.27|2.47|0
1747137600000|2025-05-13 12:00:00|3.27|2.47|3.28|2.48|3.3|2.5|3.26|2.46|0
1747137900000|2025-05-13 12:05:00|3.27|2.47|3.28|2.48|3.29|2.49|3.26|2.46|0
1747138200000|2025-05-13 12:10:00|3.27|2.47|3.28|2.48|3.28|2.48|3.26|2.46|0
1747138500000|2025-05-13 12:15:00|3.27|2.47|3.22|2.42|3.28|2.48|3.22|2.42|0
1747138800000|2025-05-13 12:20:00|3.21|2.41|3.26|2.46|3.26|2.46|3.21|2.41|0
1747139100000|2025-05-13 12:25:00|3.25|2.45|2.87|2.07|3.27|2.47|2.87|2.07|0
1747139400000|2025-05-13 12:30:00|2.84|2.04|3.11|2.31|3.16|2.36|2.46|1.66|0
1747139700000|2025-05-13 12:35:00|3.1|2.3|3.13|2.33|3.14|2.34|3.06|2.26|0
1747140000000|2025-05-13 12:40:00|3.12|2.32|3.18|2.38|3.2|2.4|3.11|2.31|0
1747140300000|2025-05-13 12:45:00|3.17|2.37|3.15|2.35|3.21|2.41|3.14|2.34|0
1747140600000|2025-05-13 12:50:00|3.14|2.34|3.13|2.33|3.17|2.37|3.12|2.32|0
1747140900000|2025-05-13 12:55:00|3.14|2.34|3.12|2.32|3.16|2.36|3.11|2.31|0
1747141200000|2025-05-13 13:00:00|3.13|2.33|3.13|2.33|3.16|2.36|3.11|2.31|0
1747141500000|2025-05-13 13:05:00|3.12|2.32|3.08|2.28|3.14|2.34|3.07|2.27|0
1747141800000|2025-05-13 13:10:00|3.07|2.27|3.1|2.3|3.15|2.35|3.07|2.27|0
1747142100000|2025-05-13 13:15:00|3.11|2.31|3.03|2.23|3.11|2.31|3.02|2.22|0
1747142400000|2025-05-13 13:20:00|3.04|2.24|3.43|1.93|3.43|2.31|3.02|1.93|0
1747142700000|2025-05-13 13:25:00|3.45|1.95|3.44|1.94|3.48|1.98|3.44|1.94|0
1747143000000|2025-05-13 13:30:00|3.09|2.29|3.01|2.21|3.16|2.36|2.99|2.19|0
1747143300000|2025-05-13 13:35:00|3|2.2|2.98|2.18|3.02|2.22|2.95|2.15|0
1747143600000|2025-05-13 13:40:00|2.97|2.17|2.98|2.18|3.02|2.22|2.94|2.14|0
1747143900000|2025-05-13 13:45:00|2.99|2.19|2.96|2.16|3|2.2|2.92|2.12|0
1747144200000|2025-05-13 13:50:00|2.95|2.15|2.91|2.11|2.96|2.16|2.9|2.1|0
1747144500000|2025-05-13 13:55:00|2.9|2.1|2.91|2.11|2.93|2.13|2.87|2.07|0
1747144800000|2025-05-13 14:00:00|2.9|2.1|2.93|2.13|2.94|2.14|2.89|2.09|0
1747145100000|2025-05-13 14:05:00|2.94|2.14|2.94|2.14|2.97|2.17|2.9|2.1|0
1747145400000|2025-05-13 14:10:00|2.95|2.15|2.86|2.06|2.97|2.17|2.86|2.06|0
1747145700000|2025-05-13 14:15:00|2.93|2.13|2.94|2.14|2.95|2.15|2.86|2.06|0
1747146000000|2025-05-13 14:20:00|2.93|2.13|2.9|2.1|3|2.2|2.9|2.1|0
1747146300000|2025-05-13 14:25:00|2.91|2.11|2.92|2.12|2.94|2.14|2.88|2.08|0
1747146600000|2025-05-13 14:30:00|2.91|2.11|2.9|2.1|2.93|2.13|2.87|2.07|0
1747146900000|2025-05-13 14:35:00|2.89|2.09|2.9|2.1|2.93|2.13|2.88|2.08|0
1747147200000|2025-05-13 14:40:00|2.91|2.11|2.97|2.17|2.99|2.19|2.9|2.1|0
1747147500000|2025-05-13 14:45:00|2.96|2.16|2.94|2.14|2.98|2.18|2.9|2.1|0
1747147800000|2025-05-13 14:50:00|2.93|2.13|2.91|2.11|2.94|2.14|2.88|2.08|0
1747148100000|2025-05-13 14:55:00|2.92|2.12|2.89|2.09|2.94|2.14|2.87|2.07|0
1747148400000|2025-05-13 15:00:00|2.9|2.1|2.95|2.15|2.95|2.15|2.89|2.09|0
1747148700000|2025-05-13 15:05:00|2.94|2.14|2.9|2.1|2.95|2.15|2.88|2.08|0
1747149000000|2025-05-13 15:10:00|2.89|2.09|2.94|2.14|2.96|2.16|2.88|2.08|0
1747149300000|2025-05-13 15:15:00|2.93|2.13|2.88|2.08|2.94|2.14|2.88|2.08|0
1747149600000|2025-05-13 15:20:00|2.91|2.11|2.9|2.1|2.94|2.14|2.9|2.1|0
1747149900000|2025-05-13 15:25:00|2.91|2.11|2.92|2.12|2.92|2.12|2.85|2.05|0
1747150200000|2025-05-13 15:30:00|2.93|2.13|2.87|2.07|2.99|2.19|2.87|2.07|0
1747150500000|2025-05-13 15:35:00|2.88|2.08|2.94|2.14|2.94|2.14|2.85|2.05|0
1747150800000|2025-05-13 15:40:00|2.93|2.13|2.96|2.16|2.98|2.18|2.93|2.13|0
1747151100000|2025-05-13 15:45:00|2.97|2.17|3.03|2.23|3.05|2.25|2.93|2.13|0
1747151400000|2025-05-13 15:50:00|3.04|2.24|3.11|2.31|3.12|2.32|3.04|2.24|0
1747151700000|2025-05-13 15:55:00|3.12|2.32|3.09|2.29|3.12|2.32|3.05|2.25|0
1747152000000|2025-05-13 16:00:00|3.08|2.28|3.17|2.37|3.18|2.38|3.08|2.28|0
1747152300000|2025-05-13 16:05:00|3.16|2.36|3.15|2.35|3.18|2.38|3.13|2.33|0
1747152600000|2025-05-13 16:10:00|3.16|2.36|3.13|2.33|3.17|2.37|3.12|2.32|0
1747152900000|2025-05-13 16:15:00|3.14|2.34|3.14|2.34|3.15|2.35|3.1|2.3|0
1747153200000|2025-05-13 16:20:00|3.15|2.35|3.11|2.31|3.15|2.35|3.09|2.29|0
1747153500000|2025-05-13 16:25:00|3.1|2.3|3.06|2.26|3.13|2.33|3.05|2.25|0
1747153800000|2025-05-13 16:30:00|3.05|2.25|3.11|2.31|3.16|2.36|3.05|2.25|0
1747154100000|2025-05-13 16:35:00|3.13|2.33|3.03|2.23|3.13|2.33|3.02|2.22|0
1747154400000|2025-05-13 16:40:00|3.04|2.24|3.05|2.25|3.06|2.26|3.02|2.22|0
1747154700000|2025-05-13 16:45:00|3.06|2.26|3.01|2.21|3.06|2.26|3|2.2|0
1747155000000|2025-05-13 16:50:00|3.02|2.22|3.03|2.23|3.04|2.24|3.01|2.21|0
1747155300000|2025-05-13 16:55:00|3.02|2.22|3.05|2.25|3.05|2.25|3.02|2.22|0
1747155600000|2025-05-13 17:00:00|3.04|2.24|3.06|2.26|3.1|2.3|3.03|2.23|0
1747155900000|2025-05-13 17:05:00|3.05|2.25|3.08|2.28|3.1|2.3|3.05|2.25|0
1747156200000|2025-05-13 17:10:00|3.09|2.29|3.07|2.27|3.09|2.29|3.03|2.23|0
1747156500000|2025-05-13 17:15:00|3.06|2.26|3.03|2.23|3.07|2.27|3.02|2.22|0
1747156800000|2025-05-13 17:20:00|3.04|2.24|3.03|2.23|3.05|2.25|3.02|2.22|0
1747157100000|2025-05-13 17:25:00|3.04|2.24|3.06|2.26|3.07|2.27|3.02|2.22|0
1747157400000|2025-05-13 17:30:00|3.05|2.25|3.01|2.21|3.05|2.25|2.99|2.19|0
1747157700000|2025-05-13 17:35:00|3|2.2|3.03|2.23|3.04|2.24|3|2.2|0
1747158000000|2025-05-13 17:40:00|3.02|2.22|3.01|2.21|3.04|2.24|3|2.2|0
1747158300000|2025-05-13 17:45:00|3.02|2.22|3.01|2.21|3.02|2.22|3|2.2|0
1747158600000|2025-05-13 17:50:00|3|2.2|3.01|2.21|3.03|2.23|2.98|2.18|0
1747158900000|2025-05-13 17:55:00|3.02|2.22|3.04|2.24|3.04|2.24|2.99|2.19|0
1747159200000|2025-05-13 18:00:00|3.03|2.23|3.01|2.21|3.05|2.25|2.99|2.19|0
1747159500000|2025-05-13 18:05:00|3|2.2|3.02|2.22|3.03|2.23|2.99|2.19|0
1747159800000|2025-05-13 18:10:00|3.01|2.21|2.99|2.19|3.02|2.22|2.98|2.18|0
1747160100000|2025-05-13 18:15:00|2.98|2.18|2.97|2.17|3|2.2|2.95|2.15|0
1747160400000|2025-05-13 18:20:00|2.96|2.16|2.94|2.14|2.97|2.17|2.93|2.13|0
1747160700000|2025-05-13 18:25:00|2.93|2.13|2.92|2.12|2.94|2.14|2.9|2.1|0
1747161000000|2025-05-13 18:30:00|2.91|2.11|2.93|2.13|2.95|2.15|2.89|2.09|0
1747161300000|2025-05-13 18:35:00|2.94|2.14|2.92|2.12|2.95|2.15|2.9|2.1|0
1747161600000|2025-05-13 18:40:00|2.91|2.11|2.92|2.12|2.95|2.15|2.91|2.11|0
1747161900000|2025-05-13 18:45:00|2.91|2.11|2.93|2.13|2.94|2.14|2.91|2.11|0
1747162200000|2025-05-13 18:50:00|2.94|2.14|2.98|2.18|2.98|2.18|2.9|2.1|0
1747162500000|2025-05-13 18:55:00|2.99|2.19|2.96|2.16|2.99|2.19|2.94|2.14|0
1747162800000|2025-05-13 19:00:00|2.97|2.17|3.07|2.27|3.09|2.29|2.95|2.15|0
1747163100000|2025-05-13 19:05:00|3.06|2.26|3.03|2.23|3.07|2.27|3.03|2.23|0
1747163400000|2025-05-13 19:10:00|3.02|2.22|3.1|2.3|3.11|2.31|2.99|2.19|0
1747163700000|2025-05-13 19:15:00|3.11|2.31|3.06|2.26|3.11|2.31|3.05|2.25|0
1747164000000|2025-05-13 19:20:00|3.07|2.27|3.11|2.31|3.13|2.33|3.04|2.24|0
1747164300000|2025-05-13 19:25:00|3.1|2.3|3.14|2.34|3.17|2.37|3.09|2.29|0
1747164600000|2025-05-13 19:30:00|3.13|2.33|3.13|2.33|3.14|2.34|3.09|2.29|0
1747164900000|2025-05-13 19:35:00|3.14|2.34|3.15|2.35|3.16|2.36|3.12|2.32|0
1747165200000|2025-05-13 19:40:00|3.16|2.36|3.18|2.38|3.22|2.42|3.15|2.35|0
1747165500000|2025-05-13 19:45:00|3.16|2.36|3.21|2.41|3.22|2.42|3.16|2.36|0
1747165800000|2025-05-13 19:50:00|3.23|2.43|3.48|2.68|3.48|2.68|3.19|2.39|0
1747166100000|2025-05-13 19:55:00|3.49|2.69|3.54|2.74|3.54|2.74|3.46|2.66|0
1747166400000|2025-05-13 20:00:00|3.51|2.71|3.49|2.69|3.53|2.73|3.47|2.67|0
1747166700000|2025-05-13 20:05:00|3.5|2.7|3.51|2.71|3.51|2.71|3.49|2.69|0
1747167000000|2025-05-13 20:10:00|3.5|2.7|3.47|2.67|3.51|2.71|3.46|2.66|0
1747167300000|2025-05-13 20:15:00|3.48|2.68|3.47|2.67|3.49|2.69|3.46|2.66|0
1747167600000|2025-05-13 20:20:00|3.48|2.68|3.47|2.67|3.49|2.69|3.47|2.67|0
1747167900000|2025-05-13 20:25:00|3.46|2.66|3.47|2.67|3.49|2.69|3.45|2.65|0
1747168200000|2025-05-13 20:30:00|3.46|2.66|3.48|2.68|3.48|2.68|3.46|2.66|0
1747168500000|2025-05-13 20:35:00|3.47|2.67|3.45|2.65|3.47|2.67|3.44|2.64|0
1747168800000|2025-05-13 20:40:00|3.44|2.64|3.45|2.65|3.46|2.66|3.44|2.64|0
1747169100000|2025-05-13 20:45:00|3.44|2.64|3.45|2.65|3.45|2.65|3.44|2.64|0
1747169400000|2025-05-13 20:50:00|3.46|2.66|3.44|2.64|3.46|2.66|3.44|2.64|0
1747169700000|2025-05-13 20:55:00|3.79|2.29|3.8|2.3|3.81|2.31|3.79|2.29|0
1747170000000|2025-05-13 21:00:00|3.79|2.29|3.8|2.3|3.8|2.3|3.79|2.29|0
1747170600000|2025-05-13 21:10:00|3.79|2.29|3.79|2.29|3.79|2.29|3.79|2.29|0
1747170900000|2025-05-13 21:15:00|3.8|2.3|3.81|2.31|3.81|2.31|3.8|2.3|0
1747171200000|2025-05-13 21:20:00|3.8|2.3|3.81|2.31|3.81|2.31|3.8|2.3|0
1747171500000|2025-05-13 21:25:00|3.82|2.32|3.8|2.3|3.82|2.32|3.8|2.3|0
1747171800000|2025-05-13 21:30:00|3.79|2.29|3.8|2.3|3.8|2.3|3.79|2.29|0
1747172100000|2025-05-13 21:35:00|3.81|2.31|3.8|2.3|3.81|2.31|3.8|2.3|0
1747172400000|2025-05-13 21:40:00|3.81|2.31|3.81|2.31|3.81|2.31|3.81|2.31|0
1747172700000|2025-05-13 21:45:00|3.8|2.3|3.79|2.29|3.8|2.3|3.79|2.29|0
1747173000000|2025-05-13 21:50:00|3.78|2.28|3.78|2.28|3.78|2.28|3.78|2.28|0
1747173300000|2025-05-13 21:55:00|3.77|2.27|3.78|2.28|3.78|2.28|3.77|2.27|0
1747173600000|2025-05-13 22:00:00|3.79|2.29|3.79|2.29|3.8|2.3|3.75|2.25|0
1747173900000|2025-05-13 22:05:00|3.78|2.28|3.77|2.27|3.8|2.3|3.77|2.27|0
1747174200000|2025-05-13 22:10:00|3.78|2.28|3.76|2.26|3.78|2.28|3.75|2.25|0
1747174500000|2025-05-13 22:15:00|3.77|2.27|3.75|2.25|3.77|2.27|3.75|2.25|0
1747174800000|2025-05-13 22:20:00|3.76|2.26|3.76|2.26|3.76|2.26|3.75|2.25|0
1747175100000|2025-05-13 22:25:00|3.75|2.25|3.75|2.25|3.77|2.27|3.75|2.25|0
1747175400000|2025-05-13 22:30:00|3.76|2.26|3.77|2.27|3.77|2.27|3.75|2.25|0
1747175700000|2025-05-13 22:35:00|3.76|2.26|3.77|2.27|3.77|2.27|3.76|2.26|0
1747176000000|2025-05-13 22:40:00|3.76|2.26|3.76|2.26|3.76|2.26|3.75|2.25|0
1747176300000|2025-05-13 22:45:00|3.75|2.25|3.74|2.24|3.76|2.26|3.74|2.24|0
1747176600000|2025-05-13 22:50:00|3.75|2.25|3.75|2.25|3.75|2.25|3.74|2.24|0
1747176900000|2025-05-13 22:55:00|3.76|2.26|3.76|2.26|3.76|2.26|3.75|2.25|0
1747177200000|2025-05-13 23:00:00|3.75|2.25|3.76|2.26|3.76|2.26|3.74|2.24|0
1747177500000|2025-05-13 23:05:00|3.77|2.27|3.74|2.24|3.78|2.28|3.74|2.24|0
1747177800000|2025-05-13 23:10:00|3.75|2.25|3.73|2.23|3.75|2.25|3.73|2.23|0
1747178100000|2025-05-13 23:15:00|3.74|2.24|3.74|2.24|3.75|2.25|3.73|2.23|0
1747178400000|2025-05-13 23:20:00|3.75|2.25|3.74|2.24|3.75|2.25|3.74|2.24|0
1747178700000|2025-05-13 23:25:00|3.75|2.25|3.75|2.25|3.75|2.25|3.75|2.25|0
1747179000000|2025-05-13 23:30:00|3.74|2.24|3.74|2.24|3.75|2.25|3.73|2.23|0
1747179300000|2025-05-13 23:35:00|3.73|2.23|3.69|2.19|3.74|2.24|3.68|2.18|0
1747179600000|2025-05-13 23:40:00|3.7|2.2|3.69|2.19|3.7|2.2|3.69|2.19|0
1747179900000|2025-05-13 23:45:00|3.7|2.2|3.69|2.19|3.7|2.2|3.68|2.18|0
1747180200000|2025-05-13 23:50:00|3.68|2.18|3.69|2.19|3.7|2.2|3.68|2.18|0
1747180500000|2025-05-13 23:55:00|3.68|2.18|3.69|2.19|3.7|2.2|3.68|2.18|0
1747180800000|2025-05-14 00:00:00|3.7|2.2|3.7|2.2|3.72|2.22|3.68|2.18|0
1747181100000|2025-05-14 00:05:00|3.71|2.21|3.69|2.19|3.72|2.22|3.69|2.19|0
1747181400000|2025-05-14 00:10:00|3.7|2.2|3.72|2.22|3.73|2.23|3.68|2.18|0
1747181700000|2025-05-14 00:15:00|3.71|2.21|3.37|2.57|3.72|2.57|3.34|2.21|0
1747182000000|2025-05-14 00:20:00|3.36|2.56|3.36|2.56|3.38|2.58|3.36|2.56|0
1747182300000|2025-05-14 00:25:00|3.37|2.57|3.37|2.57|3.38|2.58|3.36|2.56|0
1747182600000|2025-05-14 00:30:00|3.36|2.56|3.37|2.57|3.38|2.58|3.36|2.56|0
1747182900000|2025-05-14 00:35:00|3.36|2.56|3.37|2.57|3.38|2.58|3.36|2.56|0
1747183200000|2025-05-14 00:40:00|3.38|2.58|3.37|2.57|3.38|2.58|3.36|2.56|0
1747183500000|2025-05-14 00:45:00|3.36|2.56|3.38|2.58|3.38|2.58|3.36|2.56|0
1747183800000|2025-05-14 00:50:00|3.39|2.59|3.37|2.57|3.39|2.59|3.37|2.57|0
1747184100000|2025-05-14 00:55:00|3.38|2.58|3.43|2.63|3.43|2.63|3.37|2.57|0
1747184400000|2025-05-14 01:00:00|3.44|2.64|3.43|2.63|3.45|2.65|3.29|2.49|0
1747184700000|2025-05-14 01:05:00|3.42|2.62|3.44|2.64|3.46|2.66|3.41|2.61|0
1747185000000|2025-05-14 01:10:00|3.45|2.65|3.41|2.61|3.45|2.65|3.39|2.59|0
1747185300000|2025-05-14 01:15:00|3.42|2.62|3.42|2.62|3.42|2.62|3.41|2.61|0
1747185600000|2025-05-14 01:20:00|3.41|2.61|3.42|2.62|3.42|2.62|3.41|2.61|0
1747185900000|2025-05-14 01:25:00|3.41|2.61|3.42|2.62|3.42|2.62|3.41|2.61|0
1747186200000|2025-05-14 01:30:00|3.43|2.63|3.42|2.62|3.43|2.63|3.41|2.61|0
1747186500000|2025-05-14 01:35:00|3.43|2.63|3.42|2.62|3.43|2.63|3.42|2.62|0
1747186800000|2025-05-14 01:40:00|3.41|2.61|3.37|2.57|3.42|2.62|3.36|2.56|0
1747187100000|2025-05-14 01:45:00|3.38|2.58|3.43|2.63|3.43|2.63|3.37|2.57|0
1747187400000|2025-05-14 01:50:00|3.42|2.62|3.37|2.57|3.42|2.62|3.37|2.57|0
1747187700000|2025-05-14 01:55:00|3.36|2.56|3.37|2.57|3.38|2.58|3.36|2.56|0
1747188000000|2025-05-14 02:00:00|3.38|2.58|3.38|2.58|3.43|2.63|3.37|2.57|0
1747188300000|2025-05-14 02:05:00|3.37|2.57|3.37|2.57|3.38|2.58|3.37|2.57|0
1747188600000|2025-05-14 02:10:00|3.38|2.58|3.37|2.57|3.38|2.58|3.36|2.56|0
1747188900000|2025-05-14 02:15:00|3.38|2.58|3.37|2.57|3.38|2.58|3.36|2.56|0
1747189200000|2025-05-14 02:20:00|3.36|2.56|3.36|2.56|3.37|2.57|3.36|2.56|0
1747189500000|2025-05-14 02:25:00|3.37|2.57|3.37|2.57|3.38|2.58|3.37|2.57|0
1747189800000|2025-05-14 02:30:00|3.38|2.58|3.38|2.58|3.38|2.58|3.37|2.57|0
1747190100000|2025-05-14 02:35:00|3.37|2.57|3.38|2.58|3.38|2.58|3.37|2.57|0
1747190400000|2025-05-14 02:40:00|3.37|2.57|3.37|2.57|3.38|2.58|3.37|2.57|0
1747190700000|2025-05-14 02:45:00|3.38|2.58|3.38|2.58|3.39|2.59|3.37|2.57|0
1747191000000|2025-05-14 02:50:00|3.37|2.57|3.37|2.57|3.38|2.58|3.37|2.57|0
1747191300000|2025-05-14 02:55:00|3.38|2.58|3.37|2.57|3.38|2.58|3.37|2.57|0
1747191600000|2025-05-14 03:00:00|3.36|2.56|3.37|2.57|3.38|2.58|3.36|2.56|0
1747191900000|2025-05-14 03:05:00|3.36|2.56|3.38|2.58|3.38|2.58|3.35|2.55|0
1747192200000|2025-05-14 03:10:00|3.37|2.57|3.38|2.58|3.38|2.58|3.37|2.57|0
1747192500000|2025-05-14 03:15:00|3.37|2.57|3.37|2.57|3.38|2.58|3.36|2.56|0
1747192800000|2025-05-14 03:20:00|3.38|2.58|3.38|2.58|3.38|2.58|3.37|2.57|0
1747193100000|2025-05-14 03:25:00|3.37|2.57|3.37|2.57|3.38|2.58|3.37|2.57|0
1747193400000|2025-05-14 03:30:00|3.38|2.58|3.38|2.58|3.39|2.59|3.37|2.57|0
1747193700000|2025-05-14 03:35:00|3.37|2.57|3.37|2.57|3.38|2.58|3.37|2.57|0
1747194000000|2025-05-14 03:40:00|3.38|2.58|3.37|2.57|3.38|2.58|3.37|2.57|0
1747194300000|2025-05-14 03:45:00|3.38|2.58|3.36|2.56|3.39|2.59|3.36|2.56|0
1747194600000|2025-05-14 03:50:00|3.37|2.57|3.37|2.57|3.38|2.58|3.37|2.57|0
1747195200000|2025-05-14 04:00:00|3.38|2.58|3.38|2.58|3.38|2.58|3.37|2.57|0
1747195500000|2025-05-14 04:05:00|3.37|2.57|3.37|2.57|3.38|2.58|3.37|2.57|0
1747195800000|2025-05-14 04:10:00|3.38|2.58|3.37|2.57|3.38|2.58|3.36|2.56|0
1747196100000|2025-05-14 04:15:00|3.38|2.58|3.37|2.57|3.38|2.58|3.36|2.56|0
1747196400000|2025-05-14 04:20:00|3.38|2.58|3.36|2.56|3.38|2.58|3.36|2.56|0
1747196700000|2025-05-14 04:25:00|3.37|2.57|3.37|2.57|3.37|2.57|3.36|2.56|0
1747197000000|2025-05-14 04:30:00|3.38|2.58|3.37|2.57|3.38|2.58|3.37|2.57|0
1747197300000|2025-05-14 04:35:00|3.36|2.56|3.38|2.58|3.39|2.59|3.35|2.55|0
1747197600000|2025-05-14 04:40:00|3.37|2.57|3.37|2.57|3.39|2.59|3.36|2.56|0
1747197900000|2025-05-14 04:45:00|3.38|2.58|3.37|2.57|3.39|2.59|3.37|2.57|0
1747198200000|2025-05-14 04:50:00|3.38|2.58|3.38|2.58|3.38|2.58|3.37|2.57|0
1747198500000|2025-05-14 04:55:00|3.37|2.57|3.38|2.58|3.38|2.58|3.37|2.57|0
1747198800000|2025-05-14 05:00:00|3.37|2.57|3.36|2.56|3.38|2.58|3.36|2.56|0
1747199100000|2025-05-14 05:05:00|3.37|2.57|3.37|2.57|3.38|2.58|3.36|2.56|0
1747199400000|2025-05-14 05:10:00|3.38|2.58|3.34|2.54|3.38|2.58|3.34|2.54|0
1747199700000|2025-05-14 05:15:00|3.35|2.55|3.35|2.55|3.36|2.56|3.3|2.5|0
1747200000000|2025-05-14 05:20:00|3.36|2.56|3.35|2.55|3.36|2.56|3.34|2.54|0
1747200300000|2025-05-14 05:25:00|3.36|2.56|3.34|2.54|3.36|2.56|3.34|2.54|0
1747200600000|2025-05-14 05:30:00|3.35|2.55|3.3|2.5|3.35|2.55|3.3|2.5|0
1747200900000|2025-05-14 05:35:00|3.31|2.51|3.3|2.5|3.31|2.51|3.28|2.48|0
1747201200000|2025-05-14 05:40:00|3.29|2.49|3.33|2.53|3.33|2.53|3.25|2.45|0
1747201500000|2025-05-14 05:45:00|3.34|2.54|3.33|2.53|3.34|2.54|3.31|2.51|0
1747201800000|2025-05-14 05:50:00|3.32|2.52|3.33|2.53|3.34|2.54|3.25|2.45|0
1747202100000|2025-05-14 05:55:00|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1747202400000|2025-05-14 06:00:00|3.25|2.45|3.3|2.5|3.33|2.53|3.24|2.44|0
1747202700000|2025-05-14 06:05:00|3.31|2.51|3.31|2.51|3.31|2.51|3.25|2.45|0
1747203000000|2025-05-14 06:10:00|3.3|2.5|3.31|2.51|3.32|2.52|3.25|2.45|0
1747203300000|2025-05-14 06:15:00|3.3|2.5|3.31|2.51|3.31|2.51|3.25|2.45|0
1747203600000|2025-05-14 06:20:00|3.3|2.5|3.31|2.51|3.31|2.51|3.3|2.5|0
1747203900000|2025-05-14 06:25:00|3.3|2.5|3.31|2.51|3.31|2.51|3.24|2.44|0
1747204200000|2025-05-14 06:30:00|3.32|2.52|3.3|2.5|3.32|2.52|3.25|2.45|0
1747204500000|2025-05-14 06:35:00|3.31|2.51|3.3|2.5|3.31|2.51|3.25|2.45|0
1747204800000|2025-05-14 06:40:00|3.31|2.51|3.31|2.51|3.31|2.51|3.25|2.45|0
1747205100000|2025-05-14 06:45:00|3.3|2.5|3.3|2.5|3.32|2.52|3.25|2.45|0
1747205400000|2025-05-14 06:50:00|3.31|2.51|3.26|2.46|3.32|2.52|3.24|2.44|0
1747205700000|2025-05-14 06:55:00|3.25|2.45|3.23|2.43|3.25|2.45|3.2|2.4|0
1747206000000|2025-05-14 07:00:00|3.22|2.42|3.3|2.5|3.3|2.5|3.19|2.39|0
1747206300000|2025-05-14 07:05:00|3.29|2.49|3.26|2.46|3.31|2.51|3.25|2.45|0
1747206600000|2025-05-14 07:10:00|3.25|2.45|3.25|2.45|3.3|2.5|3.24|2.44|0
1747206900000|2025-05-14 07:15:00|3.26|2.46|3.3|2.5|3.36|2.56|3.2|2.4|0
1747207200000|2025-05-14 07:20:00|3.31|2.51|3.42|2.62|3.43|2.63|3.3|2.5|0
1747207500000|2025-05-14 07:25:00|3.43|2.63|3.4|2.6|3.43|2.63|3.33|2.53|0
1747207800000|2025-05-14 07:30:00|3.41|2.61|3.36|2.56|3.46|2.66|3.35|2.55|0
1747208100000|2025-05-14 07:35:00|3.35|2.55|3.36|2.56|3.45|2.65|3.34|2.54|0
1747208400000|2025-05-14 07:40:00|3.35|2.55|3.36|2.56|3.36|2.56|3.34|2.54|0
1747208700000|2025-05-14 07:45:00|3.35|2.55|3.35|2.55|3.36|2.56|3.34|2.54|0
1747209000000|2025-05-14 07:50:00|3.36|2.56|3.35|2.55|3.36|2.56|3.32|2.52|0
1747209300000|2025-05-14 07:55:00|3.33|2.53|3.32|2.52|3.37|2.57|3.32|2.52|0
1747209600000|2025-05-14 08:00:00|3.33|2.53|3.35|2.55|3.38|2.58|3.32|2.52|0
1747209900000|2025-05-14 08:05:00|3.34|2.54|3.36|2.56|3.38|2.58|3.33|2.53|0
1747210200000|2025-05-14 08:10:00|3.35|2.55|3.35|2.55|3.36|2.56|3.32|2.52|0
1747210500000|2025-05-14 08:15:00|3.36|2.56|3.36|2.56|3.38|2.58|3.33|2.53|0
1747210800000|2025-05-14 08:20:00|3.35|2.55|3.33|2.53|3.38|2.58|3.32|2.52|0
1747211100000|2025-05-14 08:25:00|3.37|2.57|3.37|2.57|3.41|2.61|3.37|2.57|0
1747211400000|2025-05-14 08:30:00|3.38|2.58|3.4|2.6|3.42|2.62|3.38|2.58|0
1747211700000|2025-05-14 08:35:00|3.41|2.61|3.37|2.57|3.41|2.61|3.37|2.57|0
1747212000000|2025-05-14 08:40:00|3.38|2.58|3.39|2.59|3.42|2.62|3.38|2.58|0
1747212300000|2025-05-14 08:45:00|3.4|2.6|3.4|2.6|3.41|2.61|3.39|2.59|0
1747212600000|2025-05-14 08:50:00|3.37|2.57|3.3|2.5|3.37|2.57|3.29|2.49|0
1747212900000|2025-05-14 08:55:00|3.31|2.51|3.33|2.53|3.34|2.54|3.3|2.5|0
1747213200000|2025-05-14 09:00:00|3.32|2.52|3.41|2.61|3.41|2.61|3.3|2.5|0
1747213500000|2025-05-14 09:05:00|3.43|2.63|3.37|2.57|3.43|2.63|3.35|2.55|0
1747213800000|2025-05-14 09:10:00|3.36|2.56|3.4|2.6|3.42|2.62|3.36|2.56|0
1747214100000|2025-05-14 09:15:00|3.39|2.59|3.36|2.56|3.4|2.6|3.35|2.55|0
1747214400000|2025-05-14 09:20:00|3.35|2.55|3.32|2.52|3.37|2.57|3.32|2.52|0
1747214700000|2025-05-14 09:25:00|3.29|2.49|3.32|2.52|3.35|2.55|3.28|2.48|0
1747215000000|2025-05-14 09:30:00|3.33|2.53|3.38|2.58|3.38|2.58|3.32|2.52|0
1747215300000|2025-05-14 09:35:00|3.39|2.59|3.35|2.55|3.39|2.59|3.32|2.52|0
1747215600000|2025-05-14 09:40:00|3.36|2.56|3.35|2.55|3.36|2.56|3.34|2.54|0
1747215900000|2025-05-14 09:45:00|3.34|2.54|3.41|2.61|3.41|2.61|3.34|2.54|0
1747216200000|2025-05-14 09:50:00|3.42|2.62|3.43|2.63|3.43|2.63|3.39|2.59|0
1747216500000|2025-05-14 09:55:00|3.44|2.64|3.44|2.64|3.44|2.64|3.42|2.62|0
1747216800000|2025-05-14 10:00:00|3.43|2.63|3.44|2.64|3.45|2.65|3.42|2.62|0
1747217100000|2025-05-14 10:05:00|3.43|2.63|3.46|2.66|3.46|2.66|3.42|2.62|0
1747217400000|2025-05-14 10:10:00|3.45|2.65|3.46|2.66|3.46|2.66|3.42|2.62|0
1747217700000|2025-05-14 10:15:00|3.45|2.65|3.45|2.65|3.46|2.66|3.43|2.63|0
1747218000000|2025-05-14 10:20:00|3.46|2.66|3.43|2.63|3.5|2.7|3.41|2.61|0
1747218300000|2025-05-14 10:25:00|3.42|2.62|3.43|2.63|3.43|2.63|3.4|2.6|0
1747218600000|2025-05-14 10:30:00|3.42|2.62|3.39|2.59|3.43|2.63|3.39|2.59|0
1747218900000|2025-05-14 10:35:00|3.4|2.6|3.4|2.6|3.43|2.63|3.39|2.59|0
1747219200000|2025-05-14 10:40:00|3.41|2.61|3.4|2.6|3.41|2.61|3.39|2.59|0
1747219500000|2025-05-14 10:45:00|3.41|2.61|3.43|2.63|3.43|2.63|3.4|2.6|0
1747219800000|2025-05-14 10:50:00|3.42|2.62|3.43|2.63|3.44|2.64|3.4|2.6|0
1747220100000|2025-05-14 10:55:00|3.44|2.64|3.43|2.63|3.44|2.64|3.4|2.6|0
1747220400000|2025-05-14 11:00:00|3.42|2.62|3.35|2.55|3.42|2.62|3.35|2.55|0
1747220700000|2025-05-14 11:05:00|3.34|2.54|3.35|2.55|3.36|2.56|3.32|2.52|0
1747221000000|2025-05-14 11:10:00|3.34|2.54|3.35|2.55|3.38|2.58|3.33|2.53|0
1747221300000|2025-05-14 11:15:00|3.33|2.53|3.32|2.52|3.37|2.57|3.31|2.51|0
1747221600000|2025-05-14 11:20:00|3.33|2.53|3.33|2.53|3.34|2.54|3.3|2.5|0
1747221900000|2025-05-14 11:25:00|3.32|2.52|3.29|2.49|3.34|2.54|3.29|2.49|0
1747222200000|2025-05-14 11:30:00|3.3|2.5|3.26|2.46|3.32|2.52|3.25|2.45|0
1747222500000|2025-05-14 11:35:00|3.25|2.45|3.25|2.45|3.3|2.5|3.24|2.44|0
1747222800000|2025-05-14 11:40:00|3.26|2.46|3.31|2.51|3.31|2.51|3.24|2.44|0
1747223100000|2025-05-14 11:45:00|3.32|2.52|3.3|2.5|3.32|2.52|3.29|2.49|0
1747223400000|2025-05-14 11:50:00|3.31|2.51|3.3|2.5|3.31|2.51|3.29|2.49|0
1747223700000|2025-05-14 11:55:00|3.31|2.51|3.3|2.5|3.32|2.52|3.28|2.48|0
1747224000000|2025-05-14 12:00:00|3.31|2.51|3.3|2.5|3.32|2.52|3.25|2.45|0
1747224300000|2025-05-14 12:05:00|3.29|2.49|3.26|2.46|3.31|2.51|3.25|2.45|0
1747224600000|2025-05-14 12:10:00|3.25|2.45|3.25|2.45|3.26|2.46|3.24|2.44|0
1747224900000|2025-05-14 12:15:00|3.26|2.46|3.23|2.43|3.26|2.46|3.22|2.42|0
1747225200000|2025-05-14 12:20:00|3.24|2.44|3.22|2.42|3.24|2.44|3.2|2.4|0
1747225500000|2025-05-14 12:25:00|3.23|2.43|3.23|2.43|3.24|2.44|3.21|2.41|0
1747225800000|2025-05-14 12:30:00|3.24|2.44|3.2|2.4|3.24|2.44|3.19|2.39|0
1747226100000|2025-05-14 12:35:00|3.21|2.41|3.25|2.45|3.31|2.51|3.2|2.4|0
1747226400000|2025-05-14 12:40:00|3.27|2.47|3.25|2.45|3.32|2.52|3.25|2.45|0
1747226700000|2025-05-14 12:45:00|3.26|2.46|3.25|2.45|3.26|2.46|3.25|2.45|0
1747227000000|2025-05-14 12:50:00|3.24|2.44|3.26|2.46|3.27|2.47|3.24|2.44|0
1747227300000|2025-05-14 12:55:00|3.27|2.47|3.26|2.46|3.27|2.47|3.25|2.45|0
1747227600000|2025-05-14 13:00:00|3.25|2.45|3.26|2.46|3.27|2.47|3.25|2.45|0
1747227900000|2025-05-14 13:05:00|3.25|2.45|3.25|2.45|3.27|2.47|3.25|2.45|0
1747228200000|2025-05-14 13:10:00|3.26|2.46|3.21|2.41|3.26|2.46|3.2|2.4|0
1747228500000|2025-05-14 13:15:00|3.24|2.44|3.22|2.42|3.24|2.44|3.22|2.42|0
1747228800000|2025-05-14 13:20:00|3.23|2.43|3.58|2.08|3.58|2.44|3.22|2.08|0
1747229100000|2025-05-14 13:25:00|3.59|2.09|3.62|2.12|3.63|2.13|3.58|2.08|0
1747229400000|2025-05-14 13:30:00|3.27|2.47|3.21|2.41|3.27|2.47|3.18|2.38|0
1747229700000|2025-05-14 13:35:00|3.2|2.4|3.25|2.45|3.26|2.46|3.19|2.39|0
1747230000000|2025-05-14 13:40:00|3.24|2.44|3.27|2.47|3.28|2.48|3.2|2.4|0
1747230300000|2025-05-14 13:45:00|3.26|2.46|3.4|2.6|3.46|2.66|3.25|2.45|0
1747230600000|2025-05-14 13:50:00|3.39|2.59|3.4|2.6|3.43|2.63|3.3|2.5|0
1747230900000|2025-05-14 13:55:00|3.39|2.59|3.31|2.51|3.44|2.64|3.3|2.5|0
1747231200000|2025-05-14 14:00:00|3.32|2.52|3.26|2.46|3.34|2.54|3.23|2.43|0
1747231500000|2025-05-14 14:05:00|3.27|2.47|3.32|2.52|3.34|2.54|3.19|2.39|0
1747231800000|2025-05-14 14:10:00|3.33|2.53|3.29|2.49|3.39|2.59|3.24|2.44|0
1747232100000|2025-05-14 14:15:00|3.3|2.5|3.3|2.5|3.37|2.57|3.25|2.45|0
1747232400000|2025-05-14 14:20:00|3.32|2.52|3.24|2.44|3.35|2.55|3.23|2.43|0
1747232700000|2025-05-14 14:25:00|3.23|2.43|3.2|2.4|3.24|2.44|3.18|2.38|0
1747233000000|2025-05-14 14:30:00|3.19|2.39|3.2|2.4|3.23|2.43|3.13|2.33|0
1747233300000|2025-05-14 14:35:00|3.21|2.41|3.21|2.41|3.23|2.43|3.16|2.36|0
1747233600000|2025-05-14 14:40:00|3.22|2.42|3.24|2.44|3.24|2.44|3.17|2.37|0
1747233900000|2025-05-14 14:45:00|3.23|2.43|3.24|2.44|3.27|2.47|3.22|2.42|0
1747234200000|2025-05-14 14:50:00|3.23|2.43|3.18|2.38|3.26|2.46|3.14|2.34|0
1747234500000|2025-05-14 14:55:00|3.17|2.37|3.21|2.41|3.22|2.42|3.17|2.37|0
1747234800000|2025-05-14 15:00:00|3.2|2.4|3.32|2.52|3.4|2.6|3.2|2.4|0
1747235100000|2025-05-14 15:05:00|3.33|2.53|3.3|2.5|3.42|2.62|3.29|2.49|0
1747235400000|2025-05-14 15:10:00|3.31|2.51|3.16|2.36|3.31|2.51|3.15|2.35|0
1747235700000|2025-05-14 15:15:00|3.15|2.35|3.15|2.35|3.17|2.37|3.14|2.34|0
1747236000000|2025-05-14 15:20:00|3.16|2.36|3.12|2.32|3.18|2.38|3.09|2.29|0
1747236300000|2025-05-14 15:25:00|3.11|2.31|3.11|2.31|3.13|2.33|3.07|2.27|0
1747236600000|2025-05-14 15:30:00|3.12|2.32|3.07|2.27|3.13|2.33|3.06|2.26|0
1747236900000|2025-05-14 15:35:00|3.06|2.26|3.05|2.25|3.07|2.27|3.04|2.24|0
1747237200000|2025-05-14 15:40:00|3.06|2.26|3.06|2.26|3.08|2.28|3.04|2.24|0
1747237500000|2025-05-14 15:45:00|3.05|2.25|3.08|2.28|3.11|2.31|3.04|2.24|0
1747237800000|2025-05-14 15:50:00|3.09|2.29|3.07|2.27|3.1|2.3|3.04|2.24|0
1747238100000|2025-05-14 15:55:00|3.06|2.26|3.08|2.28|3.12|2.32|3.06|2.26|0
1747238400000|2025-05-14 16:00:00|3.09|2.29|3.07|2.27|3.12|2.32|3.06|2.26|0
1747238700000|2025-05-14 16:05:00|3.06|2.26|3.06|2.26|3.08|2.28|3.04|2.24|0
1747239000000|2025-05-14 16:10:00|3.05|2.25|3.08|2.28|3.08|2.28|3.05|2.25|0
1747239300000|2025-05-14 16:15:00|3.11|2.31|3.12|2.32|3.13|2.33|3.09|2.29|0
1747239600000|2025-05-14 16:20:00|3.11|2.31|3.12|2.32|3.14|2.34|3.08|2.28|0
1747239900000|2025-05-14 16:25:00|3.11|2.31|3.11|2.31|3.12|2.32|3.09|2.29|0
1747240200000|2025-05-14 16:30:00|3.1|2.3|3.05|2.25|3.11|2.31|3.05|2.25|0
1747240500000|2025-05-14 16:35:00|3.06|2.26|3.1|2.3|3.12|2.32|3.05|2.25|0
1747240800000|2025-05-14 16:40:00|3.11|2.31|3.1|2.3|3.14|2.34|3.08|2.28|0
1747241100000|2025-05-14 16:45:00|3.09|2.29|3.08|2.28|3.1|2.3|3.04|2.24|0
1747241400000|2025-05-14 16:50:00|3.09|2.29|3.08|2.28|3.1|2.3|3.06|2.26|0
1747241700000|2025-05-14 16:55:00|3.09|2.29|3.11|2.31|3.11|2.31|3.07|2.27|0
1747242000000|2025-05-14 17:00:00|3.12|2.32|3.12|2.32|3.13|2.33|3.08|2.28|0
1747242300000|2025-05-14 17:05:00|3.11|2.31|3.11|2.31|3.14|2.34|3.1|2.3|0
1747242600000|2025-05-14 17:10:00|3.12|2.32|3.16|2.36|3.16|2.36|3.09|2.29|0
1747242900000|2025-05-14 17:15:00|3.15|2.35|3.17|2.37|3.22|2.42|3.15|2.35|0
1747243200000|2025-05-14 17:20:00|3.15|2.35|3.32|2.52|3.35|2.55|3.15|2.35|0
1747243500000|2025-05-14 17:25:00|3.33|2.53|3.2|2.4|3.33|2.53|3.19|2.39|0
1747243800000|2025-05-14 17:30:00|3.21|2.41|3.13|2.33|3.21|2.41|3.13|2.33|0
1747244100000|2025-05-14 17:35:00|3.16|2.36|3.11|2.31|3.16|2.36|3.08|2.28|0
1747244400000|2025-05-14 17:40:00|3.1|2.3|3.1|2.3|3.11|2.31|3.04|2.24|0
1747244700000|2025-05-14 17:45:00|3.09|2.29|3.11|2.31|3.12|2.32|3.08|2.28|0
1747245000000|2025-05-14 17:50:00|3.1|2.3|3.04|2.24|3.11|2.31|3.03|2.23|0
1747245300000|2025-05-14 17:55:00|3.03|2.23|3.01|2.21|3.07|2.27|2.99|2.19|0
1747245600000|2025-05-14 18:00:00|2.98|2.18|3|2.2|3.02|2.22|2.98|2.18|0
1747245900000|2025-05-14 18:05:00|3.01|2.21|2.97|2.17|3.02|2.22|2.95|2.15|0
1747246200000|2025-05-14 18:10:00|2.96|2.16|3.01|2.21|3.01|2.21|2.96|2.16|0
1747246500000|2025-05-14 18:15:00|3|2.2|2.96|2.16|3.02|2.22|2.96|2.16|0
1747246800000|2025-05-14 18:20:00|2.97|2.17|3.01|2.21|3.02|2.22|2.95|2.15|0
1747247100000|2025-05-14 18:25:00|3|2.2|3.2|2.4|3.23|2.43|3|2.2|0
1747247400000|2025-05-14 18:30:00|3.19|2.39|3.16|2.36|3.21|2.41|3.11|2.31|0
1747247700000|2025-05-14 18:35:00|3.14|2.34|3.22|2.42|3.24|2.44|3.14|2.34|0
1747248000000|2025-05-14 18:40:00|3.23|2.43|3.19|2.39|3.24|2.44|3.19|2.39|0
1747248300000|2025-05-14 18:45:00|3.13|2.33|3.16|2.36|3.18|2.38|3.13|2.33|0
1747248600000|2025-05-14 18:50:00|3.17|2.37|3.11|2.31|3.17|2.37|3.1|2.3|0
1747248900000|2025-05-14 18:55:00|3.12|2.32|3.18|2.38|3.2|2.4|3.1|2.3|0
1747249200000|2025-05-14 19:00:00|3.19|2.39|3.21|2.41|3.23|2.43|3.17|2.37|0
1747249500000|2025-05-14 19:05:00|3.22|2.42|3.23|2.43|3.25|2.45|3.19|2.39|0
1747249800000|2025-05-14 19:10:00|3.22|2.42|3.23|2.43|3.25|2.45|3.21|2.41|0
1747250100000|2025-05-14 19:15:00|3.24|2.44|3.18|2.38|3.24|2.44|3.18|2.38|0
1747250400000|2025-05-14 19:20:00|3.19|2.39|3.31|2.51|3.35|2.55|3.18|2.38|0
1747250700000|2025-05-14 19:25:00|3.32|2.52|3.33|2.53|3.35|2.55|3.3|2.5|0
1747251000000|2025-05-14 19:30:00|3.34|2.54|3.33|2.53|3.35|2.55|3.3|2.5|0
1747251300000|2025-05-14 19:35:00|3.32|2.52|3.4|2.6|3.42|2.62|3.31|2.51|0
1747251600000|2025-05-14 19:40:00|3.41|2.61|3.43|2.63|3.45|2.65|3.36|2.56|0
1747251900000|2025-05-14 19:45:00|3.44|2.64|3.38|2.58|3.46|2.66|3.38|2.58|0
1747252200000|2025-05-14 19:50:00|3.31|2.51|3.34|2.54|3.36|2.56|3.28|2.48|0
1747252500000|2025-05-14 19:55:00|3.35|2.55|3.41|2.61|3.45|2.65|3.32|2.52|0
1747252800000|2025-05-14 20:00:00|3.4|2.6|3.43|2.63|3.46|2.66|3.4|2.6|0
1747253100000|2025-05-14 20:05:00|3.44|2.64|3.33|2.53|3.49|2.69|3.32|2.52|0
1747253400000|2025-05-14 20:10:00|3.32|2.52|3.37|2.57|3.39|2.59|3.31|2.51|0
1747253700000|2025-05-14 20:15:00|3.38|2.58|3.37|2.57|3.39|2.59|3.37|2.57|0
1747254000000|2025-05-14 20:20:00|3.38|2.58|3.38|2.58|3.39|2.59|3.37|2.57|0
1747254300000|2025-05-14 20:25:00|3.39|2.59|3.38|2.58|3.39|2.59|3.36|2.56|0
1747254600000|2025-05-14 20:30:00|3.37|2.57|3.37|2.57|3.39|2.59|3.37|2.57|0
1747254900000|2025-05-14 20:35:00|3.38|2.58|3.38|2.58|3.39|2.59|3.37|2.57|0
1747255200000|2025-05-14 20:40:00|3.39|2.59|3.38|2.58|3.39|2.59|3.37|2.57|0
1747255500000|2025-05-14 20:45:00|3.37|2.57|3.38|2.58|3.39|2.59|3.37|2.57|0
1747255800000|2025-05-14 20:50:00|3.39|2.59|3.38|2.58|3.39|2.59|3.37|2.57|0
1747256100000|2025-05-14 20:55:00|3.73|2.23|3.73|2.23|3.73|2.23|3.72|2.22|0
1747256400000|2025-05-14 21:00:00|3.74|2.24|3.74|2.24|3.75|2.25|3.72|2.22|0
1747257300000|2025-05-14 21:15:00|3.75|2.25|3.74|2.24|3.75|2.25|3.74|2.24|0
1747257600000|2025-05-14 21:20:00|3.75|2.25|3.75|2.25|3.75|2.25|3.74|2.24|0
1747257900000|2025-05-14 21:25:00|3.76|2.26|3.76|2.26|3.76|2.26|3.76|2.26|0
1747258200000|2025-05-14 21:30:00|3.77|2.27|3.78|2.28|3.78|2.28|3.77|2.27|0
1747258500000|2025-05-14 21:35:00|3.77|2.27|3.78|2.28|3.78|2.28|3.77|2.27|0
1747259100000|2025-05-14 21:45:00|3.79|2.29|3.79|2.29|3.79|2.29|3.78|2.28|0
1747259400000|2025-05-14 21:50:00|3.78|2.28|3.78|2.28|3.79|2.29|3.78|2.28|0
1747259700000|2025-05-14 21:55:00|3.79|2.29|3.78|2.28|3.79|2.29|3.78|2.28|0
1747260000000|2025-05-14 22:00:00|3.75|2.25|3.77|2.27|3.77|2.27|3.74|2.24|0
1747260300000|2025-05-14 22:05:00|3.78|2.28|3.76|2.26|3.78|2.28|3.75|2.25|0
1747260600000|2025-05-14 22:10:00|3.75|2.25|3.77|2.27|3.78|2.28|3.75|2.25|0
1747260900000|2025-05-14 22:15:00|3.76|2.26|3.78|2.28|3.78|2.28|3.76|2.26|0
1747261200000|2025-05-14 22:20:00|3.77|2.27|3.77|2.27|3.78|2.28|3.76|2.26|0
1747261500000|2025-05-14 22:25:00|3.76|2.26|3.75|2.25|3.76|2.26|3.75|2.25|0
1747261800000|2025-05-14 22:30:00|3.76|2.26|3.76|2.26|3.77|2.27|3.76|2.26|0
1747262100000|2025-05-14 22:35:00|3.75|2.25|3.76|2.26|3.76|2.26|3.75|2.25|0
1747262400000|2025-05-14 22:40:00|3.77|2.27|3.76|2.26|3.77|2.27|3.76|2.26|0
1747262700000|2025-05-14 22:45:00|3.77|2.27|3.75|2.25|3.77|2.27|3.74|2.24|0
1747263000000|2025-05-14 22:50:00|3.74|2.24|3.76|2.26|3.76|2.26|3.74|2.24|0
1747263300000|2025-05-14 22:55:00|3.77|2.27|3.76|2.26|3.77|2.27|3.75|2.25|0
1747263600000|2025-05-14 23:00:00|3.75|2.25|3.8|2.3|3.8|2.3|3.75|2.25|0
1747263900000|2025-05-14 23:05:00|3.81|2.31|3.79|2.29|3.81|2.31|3.79|2.29|0
1747264200000|2025-05-14 23:10:00|3.8|2.3|3.81|2.31|3.81|2.31|3.79|2.29|0
1747264500000|2025-05-14 23:15:00|3.8|2.3|3.8|2.3|3.81|2.31|3.79|2.29|0
1747264800000|2025-05-14 23:20:00|3.81|2.31|3.84|2.34|3.84|2.34|3.8|2.3|0
1747265100000|2025-05-14 23:25:00|3.83|2.33|3.83|2.33|3.84|2.34|3.82|2.32|0
1747265400000|2025-05-14 23:30:00|3.84|2.34|3.85|2.35|3.86|2.36|3.83|2.33|0
1747265700000|2025-05-14 23:35:00|3.84|2.34|3.84|2.34|3.85|2.35|3.84|2.34|0
1747266000000|2025-05-14 23:40:00|3.83|2.33|3.83|2.33|3.83|2.33|3.82|2.32|0
1747266300000|2025-05-14 23:45:00|3.82|2.32|3.81|2.31|3.83|2.33|3.81|2.31|0
1747266600000|2025-05-14 23:50:00|3.8|2.3|3.8|2.3|3.82|2.32|3.79|2.29|0
1747266900000|2025-05-14 23:55:00|3.81|2.31|3.8|2.3|3.82|2.32|3.8|2.3|0
1747267200000|2025-05-15 00:00:00|3.81|2.31|3.78|2.28|3.81|2.31|3.77|2.27|0
1747267500000|2025-05-15 00:05:00|3.77|2.27|3.77|2.27|3.78|2.28|3.77|2.27|0
1747267800000|2025-05-15 00:10:00|3.76|2.26|3.78|2.28|3.78|2.28|3.76|2.26|0
1747268100000|2025-05-15 00:15:00|3.77|2.27|3.39|2.59|3.78|2.62|3.38|2.27|0
1747268400000|2025-05-15 00:20:00|3.4|2.6|3.41|2.61|3.41|2.61|3.39|2.59|0
1747268700000|2025-05-15 00:25:00|3.4|2.6|3.4|2.6|3.41|2.61|3.39|2.59|0
1747269000000|2025-05-15 00:30:00|3.41|2.61|3.38|2.58|3.41|2.61|3.37|2.57|0
1747269300000|2025-05-15 00:35:00|3.39|2.59|3.38|2.58|3.41|2.61|3.37|2.57|0
1747269600000|2025-05-15 00:40:00|3.37|2.57|3.37|2.57|3.38|2.58|3.37|2.57|0
1747269900000|2025-05-15 00:45:00|3.38|2.58|3.4|2.6|3.41|2.61|3.27|2.47|0
1747270200000|2025-05-15 00:50:00|3.41|2.61|3.38|2.58|3.41|2.61|3.37|2.57|0
1747270500000|2025-05-15 00:55:00|3.39|2.59|3.4|2.6|3.4|2.6|3.37|2.57|0
1747270800000|2025-05-15 01:00:00|3.39|2.59|3.37|2.57|3.4|2.6|3.37|2.57|0
1747271100000|2025-05-15 01:05:00|3.38|2.58|3.37|2.57|3.39|2.59|3.36|2.56|0
1747271400000|2025-05-15 01:10:00|3.38|2.58|3.37|2.57|3.39|2.59|3.37|2.57|0
1747271700000|2025-05-15 01:15:00|3.38|2.58|3.38|2.58|3.39|2.59|3.37|2.57|0
1747272000000|2025-05-15 01:20:00|3.4|2.6|3.4|2.6|3.41|2.61|3.32|2.52|0
1747272300000|2025-05-15 01:25:00|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1747272600000|2025-05-15 01:30:00|3.41|2.61|3.41|2.61|3.41|2.61|3.39|2.59|0
1747272900000|2025-05-15 01:35:00|3.4|2.6|3.4|2.6|3.41|2.61|3.4|2.6|0
1747273200000|2025-05-15 01:40:00|3.39|2.59|3.4|2.6|3.41|2.61|3.3|2.5|0
1747273500000|2025-05-15 01:45:00|3.41|2.61|3.4|2.6|3.41|2.61|3.39|2.59|0
1747273800000|2025-05-15 01:50:00|3.39|2.59|3.4|2.6|3.41|2.61|3.39|2.59|0
1747274100000|2025-05-15 01:55:00|3.41|2.61|3.4|2.6|3.41|2.61|3.32|2.52|0
1747274700000|2025-05-15 02:05:00|3.41|2.61|3.4|2.6|3.41|2.61|3.39|2.59|0
1747275000000|2025-05-15 02:10:00|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1747275300000|2025-05-15 02:15:00|3.41|2.61|3.39|2.59|3.41|2.61|3.39|2.59|0
1747275600000|2025-05-15 02:20:00|3.4|2.6|3.4|2.6|3.42|2.62|3.32|2.52|0
1747275900000|2025-05-15 02:25:00|3.41|2.61|3.4|2.6|3.42|2.62|3.4|2.6|0
1747276200000|2025-05-15 02:30:00|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1747276500000|2025-05-15 02:35:00|3.39|2.59|3.37|2.57|3.4|2.6|3.36|2.56|0
1747276800000|2025-05-15 02:40:00|3.38|2.58|3.33|2.53|3.38|2.58|3.32|2.52|0
1747277100000|2025-05-15 02:45:00|3.32|2.52|3.34|2.54|3.34|2.54|3.32|2.52|0
1747277400000|2025-05-15 02:50:00|3.33|2.53|3.34|2.54|3.34|2.54|3.32|2.52|0
1747277700000|2025-05-15 02:55:00|3.33|2.53|3.37|2.57|3.39|2.59|3.32|2.52|0
1747278000000|2025-05-15 03:00:00|3.38|2.58|3.39|2.59|3.39|2.59|3.37|2.57|0
1747278300000|2025-05-15 03:05:00|3.38|2.58|3.37|2.57|3.39|2.59|3.37|2.57|0
1747278600000|2025-05-15 03:10:00|3.38|2.58|3.37|2.57|3.39|2.59|3.36|2.56|0
1747278900000|2025-05-15 03:15:00|3.38|2.58|3.37|2.57|3.38|2.58|3.37|2.57|0
1747279500000|2025-05-15 03:25:00|3.38|2.58|3.4|2.6|3.4|2.6|3.37|2.57|0
1747279800000|2025-05-15 03:30:00|3.39|2.59|3.4|2.6|3.42|2.62|3.39|2.59|0
1747280100000|2025-05-15 03:35:00|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1747280400000|2025-05-15 03:40:00|3.39|2.59|3.4|2.6|3.41|2.61|3.39|2.59|0
1747280700000|2025-05-15 03:45:00|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1747281000000|2025-05-15 03:50:00|3.39|2.59|3.4|2.6|3.4|2.6|3.39|2.59|0
1747281300000|2025-05-15 03:55:00|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1747281600000|2025-05-15 04:00:00|3.41|2.61|3.4|2.6|3.41|2.61|3.32|2.52|0
1747281900000|2025-05-15 04:05:00|3.41|2.61|3.4|2.6|3.41|2.61|3.39|2.59|0
1747282200000|2025-05-15 04:10:00|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1747282800000|2025-05-15 04:20:00|3.42|2.62|3.41|2.61|3.42|2.62|3.4|2.6|0
1747283100000|2025-05-15 04:25:00|3.4|2.6|3.42|2.62|3.42|2.62|3.39|2.59|0
1747283400000|2025-05-15 04:30:00|3.4|2.6|3.4|2.6|3.42|2.62|3.4|2.6|0
1747283700000|2025-05-15 04:35:00|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1747284000000|2025-05-15 04:40:00|3.39|2.59|3.4|2.6|3.41|2.61|3.39|2.59|0
1747284300000|2025-05-15 04:45:00|3.41|2.61|3.41|2.61|3.41|2.61|3.39|2.59|0
1747284600000|2025-05-15 04:50:00|3.4|2.6|3.4|2.6|3.41|2.61|3.39|2.59|0
1747284900000|2025-05-15 04:55:00|3.41|2.61|3.4|2.6|3.41|2.61|3.39|2.59|0
1747285200000|2025-05-15 05:00:00|3.39|2.59|3.4|2.6|3.5|2.7|3.39|2.59|0
1747285500000|2025-05-15 05:05:00|3.41|2.61|3.4|2.6|3.41|2.61|3.4|2.6|0
1747285800000|2025-05-15 05:10:00|3.41|2.61|3.45|2.65|3.45|2.65|3.39|2.59|0
1747286100000|2025-05-15 05:15:00|3.41|2.61|3.4|2.6|3.45|2.65|3.39|2.59|0
1747286400000|2025-05-15 05:20:00|3.39|2.59|3.42|2.62|3.44|2.64|3.39|2.59|0
1747286700000|2025-05-15 05:25:00|3.43|2.63|3.43|2.63|3.44|2.64|3.41|2.61|0
1747287000000|2025-05-15 05:30:00|3.42|2.62|3.44|2.64|3.47|2.67|3.41|2.61|0
1747287300000|2025-05-15 05:35:00|3.45|2.65|3.5|2.7|3.56|2.76|3.44|2.64|0
1747287600000|2025-05-15 05:40:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1747287900000|2025-05-15 05:45:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1747288200000|2025-05-15 05:50:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1747288500000|2025-05-15 05:55:00|3.49|2.69|3.51|2.71|3.51|2.71|3.49|2.69|0
1747288800000|2025-05-15 06:00:00|3.5|2.7|3.5|2.7|3.52|2.72|3.49|2.69|0
1747289100000|2025-05-15 06:05:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1747289400000|2025-05-15 06:10:00|3.49|2.69|3.42|2.62|3.51|2.71|3.42|2.62|0
1747289700000|2025-05-15 06:15:00|3.43|2.63|3.43|2.63|3.43|2.63|3.42|2.62|0
1747290000000|2025-05-15 06:20:00|3.42|2.62|3.4|2.6|3.44|2.64|3.39|2.59|0
1747290300000|2025-05-15 06:25:00|3.39|2.59|3.39|2.59|3.43|2.63|3.39|2.59|0
1747290600000|2025-05-15 06:30:00|3.4|2.6|3.4|2.6|3.41|2.61|3.37|2.57|0
1747290900000|2025-05-15 06:35:00|3.41|2.61|3.41|2.61|3.41|2.61|3.39|2.59|0
1747291200000|2025-05-15 06:40:00|3.42|2.62|3.42|2.62|3.44|2.64|3.42|2.62|0
1747291500000|2025-05-15 06:45:00|3.43|2.63|3.41|2.61|3.43|2.63|3.4|2.6|0
1747291800000|2025-05-15 06:50:00|3.43|2.63|3.42|2.62|3.44|2.64|3.42|2.62|0
1747292100000|2025-05-15 06:55:00|3.41|2.61|3.43|2.63|3.44|2.64|3.41|2.61|0
1747292400000|2025-05-15 07:00:00|3.42|2.62|3.42|2.62|3.48|2.68|3.41|2.61|0
1747292700000|2025-05-15 07:05:00|3.48|2.68|3.48|2.68|3.48|2.68|3.4|2.6|0
1747293000000|2025-05-15 07:10:00|3.49|2.69|3.5|2.7|3.54|2.74|3.42|2.62|0
1747293300000|2025-05-15 07:15:00|3.49|2.69|3.49|2.69|3.55|2.75|3.47|2.67|0
1747293600000|2025-05-15 07:20:00|3.5|2.7|3.5|2.7|3.51|2.71|3.48|2.68|0
1747293900000|2025-05-15 07:25:00|3.48|2.68|3.48|2.68|3.51|2.71|3.46|2.66|0
1747294200000|2025-05-15 07:30:00|3.47|2.67|3.5|2.7|3.51|2.71|3.46|2.66|0
1747294500000|2025-05-15 07:35:00|3.49|2.69|3.42|2.62|3.52|2.72|3.42|2.62|0
1747294800000|2025-05-15 07:40:00|3.43|2.63|3.5|2.7|3.53|2.73|3.42|2.62|0
1747295100000|2025-05-15 07:45:00|3.51|2.71|3.5|2.7|3.53|2.73|3.48|2.68|0
1747295400000|2025-05-15 07:50:00|3.45|2.65|3.5|2.7|3.51|2.71|3.44|2.64|0
1747295700000|2025-05-15 07:55:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1747296000000|2025-05-15 08:00:00|3.51|2.71|3.49|2.69|3.51|2.71|3.48|2.68|0
1747296300000|2025-05-15 08:05:00|3.5|2.7|3.5|2.7|3.53|2.73|3.48|2.68|0
1747296600000|2025-05-15 08:10:00|3.51|2.71|3.5|2.7|3.51|2.71|3.49|2.69|0
1747296900000|2025-05-15 08:15:00|3.49|2.69|3.49|2.69|3.51|2.71|3.48|2.68|0
1747297200000|2025-05-15 08:20:00|3.5|2.7|3.5|2.7|3.51|2.71|3.44|2.64|0
1747297500000|2025-05-15 08:25:00|3.49|2.69|3.45|2.65|3.49|2.69|3.44|2.64|0
1747297800000|2025-05-15 08:30:00|3.46|2.66|3.5|2.7|3.52|2.72|3.45|2.65|0
1747298100000|2025-05-15 08:35:00|3.51|2.71|3.49|2.69|3.6|2.8|3.49|2.69|0
1747298400000|2025-05-15 08:40:00|3.5|2.7|3.5|2.7|3.56|2.76|3.48|2.68|0
1747298700000|2025-05-15 08:45:00|3.51|2.71|3.55|2.75|3.55|2.75|3.49|2.69|0
1747299000000|2025-05-15 08:50:00|3.54|2.74|3.61|2.81|3.62|2.82|3.54|2.74|0
1747299300000|2025-05-15 08:55:00|3.6|2.8|3.59|2.79|3.61|2.81|3.58|2.78|0
1747299600000|2025-05-15 09:00:00|3.6|2.8|3.6|2.8|3.61|2.81|3.53|2.73|0
1747299900000|2025-05-15 09:05:00|3.61|2.81|3.6|2.8|3.61|2.81|3.58|2.78|0
1747300200000|2025-05-15 09:10:00|3.59|2.79|3.6|2.8|3.61|2.81|3.58|2.78|0
1747300500000|2025-05-15 09:15:00|3.61|2.81|3.54|2.74|3.61|2.81|3.53|2.73|0
1747300800000|2025-05-15 09:20:00|3.53|2.73|3.5|2.7|3.55|2.75|3.49|2.69|0
1747301100000|2025-05-15 09:25:00|3.49|2.69|3.5|2.7|3.51|2.71|3.49|2.69|0
1747301400000|2025-05-15 09:30:00|3.49|2.69|3.49|2.69|3.51|2.71|3.49|2.69|0
1747301700000|2025-05-15 09:35:00|3.5|2.7|3.51|2.71|3.53|2.73|3.48|2.68|0
1747302000000|2025-05-15 09:40:00|3.5|2.7|3.5|2.7|3.51|2.71|3.48|2.68|0
1747302300000|2025-05-15 09:45:00|3.51|2.71|3.5|2.7|3.51|2.71|3.49|2.69|0
1747302600000|2025-05-15 09:50:00|3.49|2.69|3.48|2.68|3.5|2.7|3.46|2.66|0
1747302900000|2025-05-15 09:55:00|3.47|2.67|3.42|2.62|3.48|2.68|3.42|2.62|0
1747303200000|2025-05-15 10:00:00|3.43|2.63|3.48|2.68|3.48|2.68|3.42|2.62|0
1747303500000|2025-05-15 10:05:00|3.49|2.69|3.47|2.67|3.49|2.69|3.46|2.66|0
1747303800000|2025-05-15 10:10:00|3.48|2.68|3.47|2.67|3.51|2.71|3.46|2.66|0
1747304100000|2025-05-15 10:15:00|3.48|2.68|3.5|2.7|3.52|2.72|3.46|2.66|0
1747304400000|2025-05-15 10:20:00|3.51|2.71|3.47|2.67|3.51|2.71|3.46|2.66|0
1747304700000|2025-05-15 10:25:00|3.48|2.68|3.47|2.67|3.48|2.68|3.45|2.65|0
1747305000000|2025-05-15 10:30:00|3.48|2.68|3.42|2.62|3.48|2.68|3.42|2.62|0
1747305300000|2025-05-15 10:35:00|3.41|2.61|3.43|2.63|3.44|2.64|3.41|2.61|0
1747305600000|2025-05-15 10:40:00|3.42|2.62|3.48|2.68|3.48|2.68|3.42|2.62|0
1747305900000|2025-05-15 10:45:00|3.47|2.67|3.47|2.67|3.49|2.69|3.47|2.67|0
1747306200000|2025-05-15 10:50:00|3.48|2.68|3.42|2.62|3.5|2.7|3.42|2.62|0
1747306500000|2025-05-15 10:55:00|3.43|2.63|3.43|2.63|3.44|2.64|3.41|2.61|0
1747306800000|2025-05-15 11:00:00|3.44|2.64|3.4|2.6|3.44|2.64|3.39|2.59|0
1747307100000|2025-05-15 11:05:00|3.41|2.61|3.39|2.59|3.41|2.61|3.39|2.59|0
1747307400000|2025-05-15 11:10:00|3.4|2.6|3.4|2.6|3.41|2.61|3.39|2.59|0
1747307700000|2025-05-15 11:15:00|3.39|2.59|3.43|2.63|3.43|2.63|3.39|2.59|0
1747308000000|2025-05-15 11:20:00|3.42|2.62|3.35|2.55|3.42|2.62|3.35|2.55|0
1747308300000|2025-05-15 11:25:00|3.36|2.56|3.37|2.57|3.37|2.57|3.3|2.5|0
1747308600000|2025-05-15 11:30:00|3.36|2.56|3.34|2.54|3.38|2.58|3.32|2.52|0
1747308900000|2025-05-15 11:35:00|3.33|2.53|3.34|2.54|3.34|2.54|3.32|2.52|0
1747309200000|2025-05-15 11:40:00|3.33|2.53|3.33|2.53|3.34|2.54|3.32|2.52|0
1747309500000|2025-05-15 11:45:00|3.34|2.54|3.39|2.59|3.41|2.61|3.33|2.53|0
1747309800000|2025-05-15 11:50:00|3.38|2.58|3.35|2.55|3.38|2.58|3.34|2.54|0
1747310100000|2025-05-15 11:55:00|3.34|2.54|3.37|2.57|3.39|2.59|3.32|2.52|0
1747310400000|2025-05-15 12:00:00|3.38|2.58|3.33|2.53|3.38|2.58|3.31|2.51|0
1747310700000|2025-05-15 12:05:00|3.34|2.54|3.35|2.55|3.35|2.55|3.32|2.52|0
1747311000000|2025-05-15 12:10:00|3.36|2.56|3.35|2.55|3.36|2.56|3.34|2.54|0
1747311300000|2025-05-15 12:15:00|3.34|2.54|3.36|2.56|3.4|2.6|3.34|2.54|0
1747311600000|2025-05-15 12:20:00|3.35|2.55|3.4|2.6|3.4|2.6|3.34|2.54|0
1747311900000|2025-05-15 12:25:00|3.39|2.59|3.4|2.6|3.41|2.61|3.39|2.59|0
1747312200000|2025-05-15 12:30:00|2.47|1.67|3.23|2.43|3.4|2.6|2.44|1.64|0
1747312500000|2025-05-15 12:35:00|3.24|2.44|3.26|2.46|3.31|2.51|3.23|2.43|0
1747312800000|2025-05-15 12:40:00|3.33|2.53|3.24|2.44|3.33|2.53|3.2|2.4|0
1747313100000|2025-05-15 12:45:00|3.23|2.43|3.31|2.51|3.33|2.53|3.23|2.43|0
1747313400000|2025-05-15 12:50:00|3.32|2.52|3.26|2.46|3.34|2.54|3.24|2.44|0
1747313700000|2025-05-15 12:55:00|3.25|2.45|3.25|2.45|3.31|2.51|3.24|2.44|0
1747314000000|2025-05-15 13:00:00|3.26|2.46|3.23|2.43|3.31|2.51|3.22|2.42|0
1747314300000|2025-05-15 13:05:00|3.24|2.44|3.2|2.4|3.28|2.48|3.18|2.38|0
1747314600000|2025-05-15 13:10:00|3.21|2.41|3.21|2.41|3.22|2.42|3.17|2.37|0
1747314900000|2025-05-15 13:15:00|3.2|2.4|3.28|2.48|3.29|2.49|3.2|2.4|0
1747315200000|2025-05-15 13:20:00|3.27|2.47|3.66|2.16|3.66|2.51|3.27|2.16|0
1747315500000|2025-05-15 13:25:00|3.67|2.17|3.64|2.14|3.67|2.17|3.62|2.12|0
1747315800000|2025-05-15 13:30:00|3.23|2.43|3.23|2.43|3.25|2.45|3.2|2.4|0
1747316100000|2025-05-15 13:35:00|3.24|2.44|3.27|2.47|3.31|2.51|3.23|2.43|0
1747316400000|2025-05-15 13:40:00|3.28|2.48|3.28|2.48|3.3|2.5|3.24|2.44|0
1747316700000|2025-05-15 13:45:00|3.29|2.49|3.35|2.55|3.38|2.58|3.26|2.46|0
1747317000000|2025-05-15 13:50:00|3.34|2.54|3.28|2.48|3.37|2.57|3.24|2.44|0
1747317300000|2025-05-15 13:55:00|3.29|2.49|3.26|2.46|3.3|2.5|3.23|2.43|0
1747317600000|2025-05-15 14:00:00|3.25|2.45|3.17|2.37|3.25|2.45|3.15|2.35|0
1747317900000|2025-05-15 14:05:00|3.18|2.38|3.2|2.4|3.21|2.41|3.17|2.37|0
1747318200000|2025-05-15 14:10:00|3.21|2.41|3.1|2.3|3.28|2.48|3.09|2.29|0
1747318500000|2025-05-15 14:15:00|3.11|2.31|3.18|2.38|3.25|2.45|3.11|2.31|0
1747318800000|2025-05-15 14:20:00|3.17|2.37|3.18|2.38|3.21|2.41|3.16|2.36|0
1747319100000|2025-05-15 14:25:00|3.19|2.39|3.22|2.42|3.24|2.44|3.15|2.35|0
1747319400000|2025-05-15 14:30:00|3.23|2.43|3.24|2.44|3.26|2.46|3.19|2.39|0
1747319700000|2025-05-15 14:35:00|3.25|2.45|3.21|2.41|3.26|2.46|3.19|2.39|0
1747320000000|2025-05-15 14:40:00|3.22|2.42|3.11|2.31|3.23|2.43|3.1|2.3|0
1747320300000|2025-05-15 14:45:00|3.12|2.32|3.12|2.32|3.15|2.35|3.08|2.28|0
1747320600000|2025-05-15 14:50:00|3.11|2.31|3.13|2.33|3.18|2.38|3.11|2.31|0
1747320900000|2025-05-15 14:55:00|3.12|2.32|3.1|2.3|3.12|2.32|3.09|2.29|0
1747321200000|2025-05-15 15:00:00|3.11|2.31|3.01|2.21|3.11|2.31|3|2.2|0
1747321500000|2025-05-15 15:05:00|2.99|2.19|3.03|2.23|3.04|2.24|2.99|2.19|0
1747321800000|2025-05-15 15:10:00|3.02|2.22|3.03|2.23|3.04|2.24|3|2.2|0
1747322100000|2025-05-15 15:15:00|3.02|2.22|3.03|2.23|3.05|2.25|3|2.2|0
1747322400000|2025-05-15 15:20:00|3.02|2.22|3.04|2.24|3.04|2.24|2.96|2.16|0
1747322700000|2025-05-15 15:25:00|3.05|2.25|3|2.2|3.06|2.26|3|2.2|0
1747323000000|2025-05-15 15:30:00|3.01|2.21|3|2.2|3.03|2.23|2.99|2.19|0
1747323300000|2025-05-15 15:35:00|3.01|2.21|2.99|2.19|3.04|2.24|2.99|2.19|0
1747323600000|2025-05-15 15:40:00|3.01|2.21|3.01|2.21|3.02|2.22|2.97|2.17|0
1747323900000|2025-05-15 15:45:00|3|2.2|3.02|2.22|3.03|2.23|2.98|2.18|0
1747324200000|2025-05-15 15:50:00|3.01|2.21|3|2.2|3.03|2.23|2.99|2.19|0
1747324500000|2025-05-15 15:55:00|3.01|2.21|3.01|2.21|3.03|2.23|3|2.2|0
1747324800000|2025-05-15 16:00:00|3|2.2|3.01|2.21|3.02|2.22|2.98|2.18|0
1747325100000|2025-05-15 16:05:00|2.98|2.18|2.92|2.12|2.99|2.19|2.92|2.12|0
1747325400000|2025-05-15 16:10:00|2.93|2.13|3|2.2|3.01|2.21|2.91|2.11|0
1747325700000|2025-05-15 16:15:00|2.99|2.19|2.96|2.16|3|2.2|2.95|2.15|0
1747326000000|2025-05-15 16:20:00|2.95|2.15|2.99|2.19|3|2.2|2.95|2.15|0
1747326300000|2025-05-15 16:25:00|3|2.2|2.99|2.19|3.01|2.21|2.96|2.16|0
1747326600000|2025-05-15 16:30:00|2.98|2.18|2.99|2.19|3.01|2.21|2.97|2.17|0
1747326900000|2025-05-15 16:35:00|2.96|2.16|2.91|2.11|2.97|2.17|2.89|2.09|0
1747327200000|2025-05-15 16:40:00|2.92|2.12|2.91|2.11|2.94|2.14|2.89|2.09|0
1747327500000|2025-05-15 16:45:00|2.9|2.1|2.9|2.1|2.91|2.11|2.89|2.09|0
1747327800000|2025-05-15 16:50:00|2.91|2.11|2.9|2.1|2.94|2.14|2.9|2.1|0
1747328100000|2025-05-15 16:55:00|2.89|2.09|2.91|2.11|2.93|2.13|2.89|2.09|0
1747328400000|2025-05-15 17:00:00|2.9|2.1|2.86|2.06|2.92|2.12|2.85|2.05|0
1747328700000|2025-05-15 17:05:00|2.85|2.05|2.89|2.09|2.89|2.09|2.85|2.05|0
1747329000000|2025-05-15 17:10:00|2.9|2.1|2.91|2.11|2.93|2.13|2.89|2.09|0
1747329300000|2025-05-15 17:15:00|2.9|2.1|2.86|2.06|2.91|2.11|2.85|2.05|0
1747329600000|2025-05-15 17:20:00|2.85|2.05|2.94|2.14|2.94|2.14|2.82|2.02|0
1747329900000|2025-05-15 17:25:00|2.95|2.15|2.99|2.19|3|2.2|2.94|2.14|0
1747330200000|2025-05-15 17:30:00|2.98|2.18|3.01|2.21|3.04|2.24|2.98|2.18|0
1747330500000|2025-05-15 17:35:00|3.02|2.22|3|2.2|3.04|2.24|2.99|2.19|0
1747330800000|2025-05-15 17:40:00|3.01|2.21|2.99|2.19|3.02|2.22|2.97|2.17|0
1747331100000|2025-05-15 17:45:00|2.98|2.18|2.99|2.19|3|2.2|2.97|2.17|0
1747331400000|2025-05-15 17:50:00|2.98|2.18|2.99|2.19|3.02|2.22|2.96|2.16|0
1747331700000|2025-05-15 17:55:00|2.98|2.18|2.98|2.18|3.03|2.23|2.97|2.17|0
1747332000000|2025-05-15 18:00:00|2.99|2.19|3.01|2.21|3.01|2.21|2.97|2.17|0
1747332300000|2025-05-15 18:05:00|2.99|2.19|2.96|2.16|3.02|2.22|2.95|2.15|0
1747332600000|2025-05-15 18:10:00|2.97|2.17|3.01|2.21|3.01|2.21|2.97|2.17|0
1747332900000|2025-05-15 18:15:00|3.02|2.22|3.01|2.21|3.05|2.25|2.99|2.19|0
1747333200000|2025-05-15 18:20:00|3|2.2|3.01|2.21|3.04|2.24|2.99|2.19|0
1747333500000|2025-05-15 18:25:00|3.02|2.22|2.98|2.18|3.02|2.22|2.97|2.17|0
1747333800000|2025-05-15 18:30:00|2.97|2.17|2.91|2.11|2.97|2.17|2.89|2.09|0
1747334100000|2025-05-15 18:35:00|2.92|2.12|2.95|2.15|2.96|2.16|2.9|2.1|0
1747334400000|2025-05-15 18:40:00|2.96|2.16|2.93|2.13|2.98|2.18|2.92|2.12|0
1747334700000|2025-05-15 18:45:00|2.94|2.14|2.94|2.14|2.97|2.17|2.93|2.13|0
1747335000000|2025-05-15 18:50:00|2.93|2.13|2.94|2.14|2.97|2.17|2.92|2.12|0
1747335300000|2025-05-15 18:55:00|2.95|2.15|2.94|2.14|2.96|2.16|2.92|2.12|0
1747335600000|2025-05-15 19:00:00|2.95|2.15|2.93|2.13|2.97|2.17|2.92|2.12|0
1747335900000|2025-05-15 19:05:00|2.94|2.14|2.99|2.19|3|2.2|2.89|2.09|0
1747336200000|2025-05-15 19:10:00|3|2.2|2.95|2.15|3|2.2|2.95|2.15|0
1747336500000|2025-05-15 19:15:00|2.96|2.16|2.95|2.15|3|2.2|2.94|2.14|0
1747336800000|2025-05-15 19:20:00|2.96|2.16|2.99|2.19|2.99|2.19|2.93|2.13|0
1747337100000|2025-05-15 19:25:00|3|2.2|3|2.2|3.07|2.27|2.99|2.19|0
1747337400000|2025-05-15 19:30:00|2.99|2.19|2.97|2.17|3.02|2.22|2.95|2.15|0
1747337700000|2025-05-15 19:35:00|2.98|2.18|3.03|2.23|3.05|2.25|2.94|2.14|0
1747338000000|2025-05-15 19:40:00|3.04|2.24|2.99|2.19|3.04|2.24|2.96|2.16|0
1747338300000|2025-05-15 19:45:00|3|2.2|3.02|2.22|3.03|2.23|2.96|2.16|0
1747338600000|2025-05-15 19:50:00|3.01|2.21|3.04|2.24|3.04|2.24|2.93|2.13|0
1747338900000|2025-05-15 19:55:00|3.03|2.23|2.91|2.11|3.05|2.25|2.91|2.11|0
1747339200000|2025-05-15 20:00:00|2.88|2.08|2.87|2.07|2.95|2.15|2.84|2.04|0
1747339500000|2025-05-15 20:05:00|2.86|2.06|2.87|2.07|2.88|2.08|2.85|2.05|0
1747339800000|2025-05-15 20:10:00|2.86|2.06|2.9|2.1|2.9|2.1|2.85|2.05|0
1747340100000|2025-05-15 20:15:00|2.89|2.09|2.86|2.06|2.89|2.09|2.83|2.03|0
1747340400000|2025-05-15 20:20:00|2.85|2.05|2.83|2.03|2.87|2.07|2.83|2.03|0
1747340700000|2025-05-15 20:25:00|2.84|2.04|2.86|2.06|2.86|2.06|2.83|2.03|0
1747341000000|2025-05-15 20:30:00|2.85|2.05|2.86|2.06|2.87|2.07|2.85|2.05|0
1747341300000|2025-05-15 20:35:00|2.85|2.05|2.86|2.06|2.87|2.07|2.85|2.05|0
1747341900000|2025-05-15 20:45:00|2.85|2.05|2.86|2.06|2.87|2.07|2.85|2.05|0
1747342200000|2025-05-15 20:50:00|2.87|2.07|2.89|2.09|2.89|2.09|2.86|2.06|0
1747342500000|2025-05-15 20:55:00|3.24|1.74|3.25|1.75|3.25|1.75|3.24|1.74|0
1747342800000|2025-05-15 21:00:00|3.24|1.74|3.25|1.75|3.25|1.75|3.24|1.74|0
1747343100000|2025-05-15 21:05:00|3.24|1.74|3.24|1.74|3.25|1.75|3.24|1.74|0
1747343400000|2025-05-15 21:10:00|3.25|1.75|3.25|1.75|3.25|1.75|3.24|1.74|0
1747343700000|2025-05-15 21:15:00|3.24|1.74|3.24|1.74|3.24|1.74|3.24|1.74|0
1747344300000|2025-05-15 21:25:00|3.23|1.73|3.24|1.74|3.24|1.74|3.23|1.73|0
1747344900000|2025-05-15 21:35:00|3.23|1.73|3.23|1.73|3.23|1.73|3.23|1.73|0
1747345800000|2025-05-15 21:50:00|3.24|1.74|3.24|1.74|3.24|1.74|3.24|1.74|0
1747346100000|2025-05-15 21:55:00|3.23|1.73|3.23|1.73|3.23|1.73|3.23|1.73|0
1747346400000|2025-05-15 22:00:00|3.24|1.74|3.24|1.74|3.26|1.76|3.23|1.73|0
1747346700000|2025-05-15 22:05:00|3.25|1.75|3.23|1.73|3.25|1.75|3.22|1.72|0
1747347000000|2025-05-15 22:10:00|3.22|1.72|3.23|1.73|3.24|1.74|3.22|1.72|0
1747347300000|2025-05-15 22:15:00|3.24|1.74|3.24|1.74|3.24|1.74|3.23|1.73|0
1747347600000|2025-05-15 22:20:00|3.23|1.73|3.24|1.74|3.25|1.75|3.23|1.73|0
1747347900000|2025-05-15 22:25:00|3.23|1.73|3.23|1.73|3.24|1.74|3.22|1.72|0
1747348200000|2025-05-15 22:30:00|3.24|1.74|3.24|1.74|3.24|1.74|3.22|1.72|0
1747348500000|2025-05-15 22:35:00|3.25|1.75|3.23|1.73|3.25|1.75|3.23|1.73|0
1747348800000|2025-05-15 22:40:00|3.24|1.74|3.24|1.74|3.24|1.74|3.24|1.74|0
1747349100000|2025-05-15 22:45:00|3.23|1.73|3.24|1.74|3.25|1.75|3.23|1.73|0
1747349400000|2025-05-15 22:50:00|3.25|1.75|3.25|1.75|3.25|1.75|3.24|1.74|0
1747349700000|2025-05-15 22:55:00|3.26|1.76|3.26|1.76|3.26|1.76|3.25|1.75|0
1747350000000|2025-05-15 23:00:00|3.25|1.75|3.25|1.75|3.25|1.75|3.25|1.75|0
1747350300000|2025-05-15 23:05:00|3.26|1.76|3.24|1.74|3.26|1.76|3.24|1.74|0
1747350600000|2025-05-15 23:10:00|3.25|1.75|3.26|1.76|3.26|1.76|3.25|1.75|0
1747350900000|2025-05-15 23:15:00|3.25|1.75|3.25|1.75|3.26|1.76|3.25|1.75|0
1747351200000|2025-05-15 23:20:00|3.26|1.76|3.25|1.75|3.26|1.76|3.24|1.74|0
1747351500000|2025-05-15 23:25:00|3.24|1.74|3.25|1.75|3.25|1.75|3.24|1.74|0
1747351800000|2025-05-15 23:30:00|3.24|1.74|3.25|1.75|3.25|1.75|3.24|1.74|0
1747352100000|2025-05-15 23:35:00|3.24|1.74|3.22|1.72|3.25|1.75|3.22|1.72|0
1747352400000|2025-05-15 23:40:00|3.21|1.71|3.21|1.71|3.21|1.71|3.2|1.7|0
1747352700000|2025-05-15 23:45:00|3.2|1.7|3.21|1.71|3.21|1.71|3.2|1.7|0
1747353000000|2025-05-15 23:50:00|3.2|1.7|3.22|1.72|3.22|1.72|3.2|1.7|0
1747353300000|2025-05-15 23:55:00|3.21|1.71|3.2|1.7|3.22|1.72|3.2|1.7|0
1747353600000|2025-05-16 00:00:00|3.19|1.69|3.19|1.69|3.21|1.71|3.17|1.67|0
1747353900000|2025-05-16 00:05:00|3.2|1.7|3.19|1.69|3.2|1.7|3.18|1.68|0
1747354200000|2025-05-16 00:10:00|3.18|1.68|3.17|1.67|3.18|1.68|3.16|1.66|0
1747354500000|2025-05-16 00:15:00|2.82|2.02|2.89|2.09|2.9|2.1|2.82|2.02|0
1747354800000|2025-05-16 00:20:00|2.88|2.08|2.89|2.09|2.9|2.1|2.88|2.08|0
1747355100000|2025-05-16 00:25:00|2.91|2.11|2.91|2.11|2.92|2.12|2.91|2.11|0
1747355400000|2025-05-16 00:30:00|2.92|2.12|2.92|2.12|2.92|2.12|2.91|2.11|0
1747355700000|2025-05-16 00:35:00|2.91|2.11|2.91|2.11|2.92|2.12|2.9|2.1|0
1747356000000|2025-05-16 00:40:00|2.9|2.1|2.91|2.11|2.91|2.11|2.83|2.03|0
1747356300000|2025-05-16 00:45:00|2.93|2.13|2.96|2.16|2.97|2.17|2.91|2.11|0
1747356600000|2025-05-16 00:50:00|2.97|2.17|2.96|2.16|2.97|2.17|2.95|2.15|0
1747356900000|2025-05-16 00:55:00|2.97|2.17|2.98|2.18|3|2.2|2.96|2.16|0
1747357200000|2025-05-16 01:00:00|2.99|2.19|2.98|2.18|3|2.2|2.98|2.18|0
1747357500000|2025-05-16 01:05:00|2.96|2.16|2.99|2.19|3|2.2|2.96|2.16|0
1747357800000|2025-05-16 01:10:00|2.96|2.16|2.98|2.18|2.99|2.19|2.96|2.16|0
1747358100000|2025-05-16 01:15:00|2.97|2.17|2.99|2.19|3|2.2|2.97|2.17|0
1747358400000|2025-05-16 01:20:00|2.98|2.18|2.99|2.19|2.99|2.19|2.98|2.18|0
1747358700000|2025-05-16 01:25:00|2.98|2.18|2.96|2.16|2.99|2.19|2.93|2.13|0
1747359000000|2025-05-16 01:30:00|2.95|2.15|2.98|2.18|2.99|2.19|2.89|2.09|0
1747359300000|2025-05-16 01:35:00|2.99|2.19|2.96|2.16|2.99|2.19|2.95|2.15|0
1747359600000|2025-05-16 01:40:00|2.97|2.17|2.86|2.06|2.97|2.17|2.85|2.05|0
1747359900000|2025-05-16 01:45:00|2.96|2.16|2.97|2.17|2.97|2.17|2.86|2.06|0
1747360200000|2025-05-16 01:50:00|2.96|2.16|2.99|2.19|2.99|2.19|2.96|2.16|0
1747360500000|2025-05-16 01:55:00|2.98|2.18|2.96|2.16|2.99|2.19|2.95|2.15|0
1747360800000|2025-05-16 02:00:00|2.97|2.17|2.96|2.16|2.97|2.17|2.95|2.15|0
1747361100000|2025-05-16 02:05:00|2.95|2.15|2.96|2.16|2.96|2.16|2.95|2.15|0
1747361400000|2025-05-16 02:10:00|2.97|2.17|2.96|2.16|2.99|2.19|2.95|2.15|0
1747361700000|2025-05-16 02:15:00|2.95|2.15|2.97|2.17|2.97|2.17|2.95|2.15|0
1747362000000|2025-05-16 02:20:00|2.96|2.16|2.94|2.14|2.97|2.17|2.92|2.12|0
1747362300000|2025-05-16 02:25:00|2.93|2.13|2.93|2.13|2.94|2.14|2.93|2.13|0
1747362600000|2025-05-16 02:30:00|2.9|2.1|2.93|2.13|2.94|2.14|2.9|2.1|0
1747362900000|2025-05-16 02:35:00|2.91|2.11|2.91|2.11|2.92|2.12|2.9|2.1|0
1747363200000|2025-05-16 02:40:00|2.92|2.12|2.91|2.11|2.92|2.12|2.9|2.1|0
1747363500000|2025-05-16 02:45:00|2.81|2.01|2.92|2.12|2.92|2.12|2.81|2.01|0
1747363800000|2025-05-16 02:50:00|2.94|2.14|2.91|2.11|2.94|2.14|2.91|2.11|0
1747364100000|2025-05-16 02:55:00|2.9|2.1|2.91|2.11|2.92|2.12|2.9|2.1|0
1747364400000|2025-05-16 03:00:00|2.92|2.12|2.91|2.11|2.92|2.12|2.8|2|0
1747364700000|2025-05-16 03:05:00|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1747365000000|2025-05-16 03:10:00|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1747365300000|2025-05-16 03:15:00|2.92|2.12|2.92|2.12|2.92|2.12|2.91|2.11|0
1747365600000|2025-05-16 03:20:00|2.91|2.11|2.91|2.11|2.92|2.12|2.9|2.1|0
1747365900000|2025-05-16 03:25:00|2.9|2.1|2.91|2.11|2.92|2.12|2.9|2.1|0
1747366200000|2025-05-16 03:30:00|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1747366500000|2025-05-16 03:35:00|2.92|2.12|2.92|2.12|2.92|2.12|2.91|2.11|0
1747366800000|2025-05-16 03:40:00|2.91|2.11|2.91|2.11|2.92|2.12|2.91|2.11|0
1747367100000|2025-05-16 03:45:00|2.92|2.12|2.91|2.11|2.92|2.12|2.91|2.11|0
1747367400000|2025-05-16 03:50:00|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1747367700000|2025-05-16 03:55:00|2.92|2.12|2.92|2.12|2.92|2.12|2.91|2.11|0
1747368000000|2025-05-16 04:00:00|2.91|2.11|2.91|2.11|2.92|2.12|2.8|2|0
1747368300000|2025-05-16 04:05:00|2.92|2.12|2.91|2.11|2.92|2.12|2.81|2.01|0
1747368600000|2025-05-16 04:10:00|2.9|2.1|2.84|2.04|2.91|2.11|2.83|2.03|0
1747368900000|2025-05-16 04:15:00|2.83|2.03|2.83|2.03|2.84|2.04|2.81|2.01|0
1747369200000|2025-05-16 04:20:00|2.84|2.04|2.84|2.04|2.85|2.05|2.83|2.03|0
1747369500000|2025-05-16 04:25:00|2.83|2.03|2.84|2.04|2.84|2.04|2.81|2.01|0
1747369800000|2025-05-16 04:30:00|2.83|2.03|2.84|2.04|2.84|2.04|2.83|2.03|0
1747370100000|2025-05-16 04:35:00|2.85|2.05|2.84|2.04|2.85|2.05|2.83|2.03|0
1747370700000|2025-05-16 04:45:00|2.83|2.03|2.84|2.04|2.84|2.04|2.83|2.03|0
1747371000000|2025-05-16 04:50:00|2.83|2.03|2.84|2.04|2.85|2.05|2.81|2.01|0
1747371300000|2025-05-16 04:55:00|2.83|2.03|2.83|2.03|2.84|2.04|2.83|2.03|0
1747371600000|2025-05-16 05:00:00|2.84|2.04|2.83|2.03|2.84|2.04|2.83|2.03|0
1747371900000|2025-05-16 05:05:00|2.84|2.04|2.83|2.03|2.84|2.04|2.83|2.03|0
1747372200000|2025-05-16 05:10:00|2.84|2.04|2.83|2.03|2.85|2.05|2.83|2.03|0
1747372500000|2025-05-16 05:15:00|2.84|2.04|2.83|2.03|2.84|2.04|2.82|2.02|0
1747372800000|2025-05-16 05:20:00|2.84|2.04|2.83|2.03|2.84|2.04|2.83|2.03|0
1747373100000|2025-05-16 05:25:00|2.8|2|2.84|2.04|2.84|2.04|2.78|1.98|0
1747373400000|2025-05-16 05:30:00|2.85|2.05|2.83|2.03|2.85|2.05|2.83|2.03|0
1747373700000|2025-05-16 05:35:00|2.84|2.04|2.84|2.04|2.85|2.05|2.84|2.04|0
1747374000000|2025-05-16 05:40:00|2.83|2.03|2.84|2.04|2.84|2.04|2.81|2.01|0
1747374300000|2025-05-16 05:45:00|2.83|2.03|2.84|2.04|2.84|2.04|2.83|2.03|0
1747374900000|2025-05-16 05:55:00|2.86|2.06|2.84|2.04|2.87|2.07|2.84|2.04|0
1747375200000|2025-05-16 06:00:00|2.83|2.03|2.84|2.04|2.87|2.07|2.83|2.03|0
1747375500000|2025-05-16 06:05:00|2.81|2.01|2.82|2.02|2.82|2.02|2.8|2|0
1747375800000|2025-05-16 06:10:00|2.84|2.04|2.84|2.04|2.84|2.04|2.81|2.01|0
1747376100000|2025-05-16 06:15:00|2.83|2.03|2.81|2.01|2.84|2.04|2.81|2.01|0
1747376400000|2025-05-16 06:20:00|2.79|1.99|2.82|2.02|2.82|2.02|2.79|1.99|0
1747376700000|2025-05-16 06:25:00|2.81|2.01|2.84|2.04|2.85|2.05|2.79|1.99|0
1747377000000|2025-05-16 06:30:00|2.83|2.03|2.84|2.04|2.85|2.05|2.82|2.02|0
1747377300000|2025-05-16 06:35:00|2.85|2.05|2.87|2.07|2.87|2.07|2.84|2.04|0
1747377600000|2025-05-16 06:40:00|2.86|2.06|2.87|2.07|2.89|2.09|2.83|2.03|0
1747377900000|2025-05-16 06:45:00|2.86|2.06|2.87|2.07|2.87|2.07|2.84|2.04|0
1747378200000|2025-05-16 06:50:00|2.86|2.06|2.86|2.06|2.89|2.09|2.86|2.06|0
1747378500000|2025-05-16 06:55:00|2.89|2.09|2.84|2.04|2.89|2.09|2.84|2.04|0
1747378800000|2025-05-16 07:00:00|2.85|2.05|2.84|2.04|2.88|2.08|2.84|2.04|0
1747379100000|2025-05-16 07:05:00|2.83|2.03|2.84|2.04|2.84|2.04|2.83|2.03|0
1747379400000|2025-05-16 07:10:00|2.85|2.05|2.84|2.04|2.85|2.05|2.8|2|0
1747379700000|2025-05-16 07:15:00|2.83|2.03|2.81|2.01|2.84|2.04|2.8|2|0
1747380000000|2025-05-16 07:20:00|2.8|2|2.81|2.01|2.82|2.02|2.73|1.93|0
1747380300000|2025-05-16 07:25:00|2.8|2|2.81|2.01|2.82|2.02|2.8|2|0
1747380600000|2025-05-16 07:30:00|2.79|1.99|2.79|1.99|2.81|2.01|2.73|1.93|0
1747380900000|2025-05-16 07:35:00|2.8|2|2.76|1.96|2.8|2|2.75|1.95|0
1747381200000|2025-05-16 07:40:00|2.77|1.97|2.76|1.96|2.77|1.97|2.75|1.95|0
1747381500000|2025-05-16 07:45:00|2.77|1.97|2.76|1.96|2.77|1.97|2.75|1.95|0
1747381800000|2025-05-16 07:50:00|2.75|1.95|2.74|1.94|2.75|1.95|2.71|1.91|0
1747382100000|2025-05-16 07:55:00|2.73|1.93|2.74|1.94|2.74|1.94|2.7|1.9|0
1747382400000|2025-05-16 08:00:00|2.71|1.91|2.71|1.91|2.75|1.95|2.7|1.9|0
1747382700000|2025-05-16 08:05:00|2.7|1.9|2.72|1.92|2.72|1.92|2.69|1.89|0
1747383000000|2025-05-16 08:10:00|2.71|1.91|2.71|1.91|2.72|1.92|2.7|1.9|0
1747383300000|2025-05-16 08:15:00|2.72|1.92|2.71|1.91|2.72|1.92|2.71|1.91|0
1747383600000|2025-05-16 08:20:00|2.69|1.89|2.69|1.89|2.69|1.89|2.68|1.88|0
1747383900000|2025-05-16 08:25:00|2.68|1.88|2.69|1.89|2.69|1.89|2.68|1.88|0
1747384200000|2025-05-16 08:30:00|2.7|1.9|2.69|1.89|2.7|1.9|2.66|1.86|0
1747384500000|2025-05-16 08:35:00|2.68|1.88|2.69|1.89|2.7|1.9|2.66|1.86|0
1747384800000|2025-05-16 08:40:00|2.7|1.9|2.69|1.89|2.7|1.9|2.68|1.88|0
1747385100000|2025-05-16 08:45:00|2.7|1.9|2.69|1.89|2.7|1.9|2.69|1.89|0
1747385400000|2025-05-16 08:50:00|2.7|1.9|2.66|1.86|2.7|1.9|2.65|1.85|0
1747385700000|2025-05-16 08:55:00|2.67|1.87|2.7|1.9|2.7|1.9|2.66|1.86|0
1747386000000|2025-05-16 09:00:00|2.69|1.89|2.69|1.89|2.7|1.9|2.66|1.86|0
1747386300000|2025-05-16 09:05:00|2.7|1.9|2.69|1.89|2.7|1.9|2.69|1.89|0
1747386600000|2025-05-16 09:10:00|2.68|1.88|2.66|1.86|2.7|1.9|2.66|1.86|0
1747386900000|2025-05-16 09:15:00|2.67|1.87|2.67|1.87|2.69|1.89|2.66|1.86|0
1747387200000|2025-05-16 09:20:00|2.69|1.89|2.67|1.87|2.69|1.89|2.66|1.86|0
1747387500000|2025-05-16 09:25:00|2.66|1.86|2.67|1.87|2.67|1.87|2.65|1.85|0
1747387800000|2025-05-16 09:30:00|2.68|1.88|2.67|1.87|2.68|1.88|2.66|1.86|0
1747388100000|2025-05-16 09:35:00|2.66|1.86|2.67|1.87|2.69|1.89|2.66|1.86|0
1747388400000|2025-05-16 09:40:00|2.68|1.88|2.68|1.88|2.7|1.9|2.66|1.86|0
1747388700000|2025-05-16 09:45:00|2.69|1.89|2.69|1.89|2.7|1.9|2.67|1.87|0
1747389000000|2025-05-16 09:50:00|2.68|1.88|2.69|1.89|2.7|1.9|2.68|1.88|0
1747389300000|2025-05-16 09:55:00|2.68|1.88|2.7|1.9|2.71|1.91|2.68|1.88|0
1747389600000|2025-05-16 10:00:00|2.69|1.89|2.69|1.89|2.7|1.9|2.68|1.88|0
1747389900000|2025-05-16 10:05:00|2.7|1.9|2.69|1.89|2.7|1.9|2.69|1.89|0
1747390200000|2025-05-16 10:10:00|2.68|1.88|2.66|1.86|2.68|1.88|2.66|1.86|0
1747390500000|2025-05-16 10:15:00|2.67|1.87|2.66|1.86|2.69|1.89|2.66|1.86|0
1747390800000|2025-05-16 10:20:00|2.67|1.87|2.66|1.86|2.67|1.87|2.65|1.85|0
1747391100000|2025-05-16 10:25:00|2.67|1.87|2.66|1.86|2.67|1.87|2.64|1.84|0
1747391400000|2025-05-16 10:30:00|2.67|1.87|2.64|1.84|2.67|1.87|2.63|1.83|0
1747391700000|2025-05-16 10:35:00|2.65|1.85|2.66|1.86|2.67|1.87|2.65|1.85|0
1747392000000|2025-05-16 10:40:00|2.64|1.84|2.64|1.84|2.67|1.87|2.63|1.83|0
1747392300000|2025-05-16 10:45:00|2.63|1.83|2.62|1.82|2.63|1.83|2.61|1.81|0
1747392600000|2025-05-16 10:50:00|2.61|1.81|2.67|1.87|2.67|1.87|2.61|1.81|0
1747392900000|2025-05-16 10:55:00|2.66|1.86|2.64|1.84|2.67|1.87|2.64|1.84|0
1747393200000|2025-05-16 11:00:00|2.65|1.85|2.64|1.84|2.67|1.87|2.63|1.83|0
1747393500000|2025-05-16 11:05:00|2.65|1.85|2.67|1.87|2.67|1.87|2.64|1.84|0
1747393800000|2025-05-16 11:10:00|2.66|1.86|2.64|1.84|2.67|1.87|2.64|1.84|0
1747394100000|2025-05-16 11:15:00|2.63|1.83|2.62|1.82|2.64|1.84|2.61|1.81|0
1747394400000|2025-05-16 11:20:00|2.61|1.81|2.64|1.84|2.64|1.84|2.61|1.81|0
1747394700000|2025-05-16 11:25:00|2.62|1.82|2.62|1.82|2.62|1.82|2.61|1.81|0
1747395000000|2025-05-16 11:30:00|2.61|1.81|2.64|1.84|2.65|1.85|2.61|1.81|0
1747395300000|2025-05-16 11:35:00|2.63|1.83|2.64|1.84|2.65|1.85|2.63|1.83|0
1747395600000|2025-05-16 11:40:00|2.62|1.82|2.62|1.82|2.62|1.82|2.59|1.79|0
1747395900000|2025-05-16 11:45:00|2.61|1.81|2.59|1.79|2.61|1.81|2.58|1.78|0
1747396200000|2025-05-16 11:50:00|2.58|1.78|2.59|1.79|2.59|1.79|2.58|1.78|0
1747396500000|2025-05-16 11:55:00|2.6|1.8|2.57|1.77|2.6|1.8|2.56|1.76|0
1747396800000|2025-05-16 12:00:00|2.56|1.76|2.57|1.77|2.59|1.79|2.56|1.76|0
1747397100000|2025-05-16 12:05:00|2.56|1.76|2.56|1.76|2.59|1.79|2.56|1.76|0
1747397400000|2025-05-16 12:10:00|2.57|1.77|2.56|1.76|2.58|1.78|2.56|1.76|0
1747397700000|2025-05-16 12:15:00|2.57|1.77|2.54|1.74|2.57|1.77|2.54|1.74|0
1747398000000|2025-05-16 12:20:00|2.57|1.77|2.54|1.74|2.58|1.78|2.54|1.74|0
1747398300000|2025-05-16 12:25:00|2.55|1.75|2.56|1.76|2.57|1.77|2.54|1.74|0
1747398600000|2025-05-16 12:30:00|2.54|1.74|2.56|1.76|2.58|1.78|2.54|1.74|0
1747398900000|2025-05-16 12:35:00|2.57|1.77|2.57|1.77|2.58|1.78|2.56|1.76|0
1747399200000|2025-05-16 12:40:00|2.58|1.78|2.57|1.77|2.62|1.82|2.55|1.75|0
1747399500000|2025-05-16 12:45:00|2.56|1.76|2.57|1.77|2.58|1.78|2.56|1.76|0
1747399800000|2025-05-16 12:50:00|2.56|1.76|2.62|1.82|2.62|1.82|2.56|1.76|0
1747400100000|2025-05-16 12:55:00|2.61|1.81|2.62|1.82|2.63|1.83|2.59|1.79|0
1747400400000|2025-05-16 13:00:00|2.61|1.81|2.61|1.81|2.62|1.82|2.6|1.8|0
1747400700000|2025-05-16 13:05:00|2.6|1.8|2.56|1.76|2.62|1.82|2.56|1.76|0
1747401000000|2025-05-16 13:10:00|2.59|1.79|2.57|1.77|2.59|1.79|2.56|1.76|0
1747401300000|2025-05-16 13:15:00|2.56|1.76|2.6|1.8|2.6|1.8|2.55|1.75|0
1747401600000|2025-05-16 13:20:00|2.59|1.79|2.94|1.44|2.94|1.8|2.58|1.44|0
1747401900000|2025-05-16 13:25:00|2.96|1.46|2.97|1.47|3|1.5|2.91|1.41|0
1747402200000|2025-05-16 13:30:00|2.96|1.46|2.66|1.86|2.96|1.89|2.61|1.46|0
1747402500000|2025-05-16 13:35:00|2.65|1.85|2.66|1.86|2.69|1.89|2.63|1.83|0
1747402800000|2025-05-16 13:40:00|2.67|1.87|2.67|1.87|2.7|1.9|2.64|1.84|0
1747403100000|2025-05-16 13:45:00|2.66|1.86|2.63|1.83|2.67|1.87|2.62|1.82|0
1747403400000|2025-05-16 13:50:00|2.64|1.84|2.6|1.8|2.65|1.85|2.57|1.77|0
1747403700000|2025-05-16 13:55:00|2.59|1.79|2.62|1.82|2.62|1.82|2.57|1.77|0
1747404000000|2025-05-16 14:00:00|2.6|1.8|2.59|1.79|4.16|3.36|2.58|1.78|0
1747404300000|2025-05-16 14:05:00|2.58|1.78|2.59|1.79|2.62|1.82|2.57|1.77|0
1747404600000|2025-05-16 14:10:00|2.58|1.78|2.59|1.79|2.61|1.81|2.57|1.77|0
1747404900000|2025-05-16 14:15:00|2.66|1.86|2.66|1.86|2.68|1.88|2.65|1.85|0
1747405200000|2025-05-16 14:20:00|2.67|1.87|2.69|1.89|2.7|1.9|2.65|1.85|0
1747405500000|2025-05-16 14:25:00|2.68|1.88|2.69|1.89|2.7|1.9|2.66|1.86|0
1747405800000|2025-05-16 14:30:00|2.7|1.9|2.74|1.94|2.76|1.96|2.68|1.88|0
1747406100000|2025-05-16 14:35:00|2.75|1.95|2.81|2.01|2.82|2.02|2.72|1.92|0
1747406400000|2025-05-16 14:40:00|2.82|2.02|2.75|2.15|2.9|2.2|2.74|2|0
1747406700000|2025-05-16 14:45:00|2.76|2.16|2.73|2.13|2.77|2.17|2.71|2.11|0
1747407000000|2025-05-16 14:50:00|2.72|2.12|2.7|2.1|2.73|2.13|2.7|2.1|0
1747407300000|2025-05-16 14:55:00|2.69|2.09|2.71|2.11|2.72|2.12|2.65|2.05|0
1747407600000|2025-05-16 15:00:00|2.7|2.1|2.67|2.07|2.71|2.11|2.65|2.05|0
1747407900000|2025-05-16 15:05:00|2.66|2.06|2.68|2.08|2.68|2.08|2.64|2.04|0
1747408200000|2025-05-16 15:10:00|2.67|2.07|2.64|2.04|2.67|2.07|2.63|2.03|0
1747408500000|2025-05-16 15:15:00|2.63|2.03|2.71|2.11|2.73|2.13|2.63|2.03|0
1747408800000|2025-05-16 15:20:00|2.7|2.1|2.76|2.16|2.77|2.17|2.7|2.1|0
1747409100000|2025-05-16 15:25:00|2.75|2.15|2.71|2.11|2.78|2.18|2.7|2.1|0
1747409400000|2025-05-16 15:30:00|2.7|2.1|2.66|2.06|2.71|2.11|2.65|2.05|0
1747409700000|2025-05-16 15:35:00|2.65|2.05|2.66|2.06|2.68|2.08|2.65|2.05|0
1747410000000|2025-05-16 15:40:00|2.67|2.07|2.64|2.04|2.67|2.07|2.63|2.03|0
1747410300000|2025-05-16 15:45:00|2.63|2.03|2.66|2.06|2.68|2.08|2.63|2.03|0
1747410600000|2025-05-16 15:50:00|2.65|2.05|2.67|2.07|2.68|2.08|2.64|2.04|0
1747410900000|2025-05-16 15:55:00|2.68|2.08|2.67|2.07|2.68|2.08|2.66|2.06|0
1747411200000|2025-05-16 16:00:00|2.68|2.08|2.64|2.04|2.68|2.08|2.62|2.02|0
1747411500000|2025-05-16 16:05:00|2.63|2.03|2.64|2.04|2.64|2.04|2.63|2.03|0
1747411800000|2025-05-16 16:10:00|2.63|2.03|2.63|2.03|2.65|2.05|2.61|2.01|0
1747412100000|2025-05-16 16:15:00|2.64|2.04|2.64|2.04|2.65|2.05|2.61|2.01|0
1747412400000|2025-05-16 16:20:00|2.63|2.03|2.64|2.04|2.66|2.06|2.62|2.02|0
1747412700000|2025-05-16 16:25:00|2.65|2.05|2.64|2.04|2.65|2.05|2.62|2.02|0
1747413000000|2025-05-16 16:30:00|2.63|2.03|2.57|1.97|2.64|2.04|2.54|1.94|0
1747413300000|2025-05-16 16:35:00|2.56|1.96|2.56|1.96|2.58|1.98|2.55|1.95|0
1747413600000|2025-05-16 16:40:00|2.52|1.92|2.51|1.91|2.53|1.93|2.5|1.9|0
1747413900000|2025-05-16 16:45:00|2.5|1.9|2.35|1.75|2.52|1.92|2.34|1.74|0
1747414200000|2025-05-16 16:50:00|2.34|1.74|2.34|1.74|2.35|1.75|2.33|1.73|0
1747414500000|2025-05-16 16:55:00|2.35|1.75|2.37|1.77|2.38|1.78|2.34|1.74|0
1747414800000|2025-05-16 17:00:00|2.38|1.78|2.37|1.77|2.38|1.78|2.35|1.75|0
1747415100000|2025-05-16 17:05:00|2.36|1.76|2.37|1.77|2.38|1.78|2.36|1.76|0
1747415400000|2025-05-16 17:10:00|2.38|1.78|2.37|1.77|2.39|1.79|2.36|1.76|0
1747415700000|2025-05-16 17:15:00|2.36|1.76|2.35|1.75|2.37|1.77|2.33|1.73|0
1747416000000|2025-05-16 17:20:00|2.34|1.74|2.35|1.75|2.36|1.76|2.33|1.73|0
1747416300000|2025-05-16 17:25:00|2.34|1.74|2.39|1.79|2.4|1.8|2.34|1.74|0
1747416600000|2025-05-16 17:30:00|2.38|1.78|2.39|1.79|2.4|1.8|2.38|1.78|0
1747416900000|2025-05-16 17:35:00|2.4|1.8|2.41|1.81|2.41|1.81|2.39|1.79|0
1747417200000|2025-05-16 17:40:00|2.4|1.8|2.42|1.82|2.43|1.83|2.4|1.8|0
1747417500000|2025-05-16 17:45:00|2.41|1.81|2.42|1.82|2.43|1.83|2.41|1.81|0
1747417800000|2025-05-16 17:50:00|2.41|1.81|2.42|1.82|2.44|1.84|2.41|1.81|0
1747418100000|2025-05-16 17:55:00|2.43|1.83|2.42|1.82|2.43|1.83|2.41|1.81|0
1747418400000|2025-05-16 18:00:00|2.43|1.83|2.41|1.81|2.43|1.83|2.4|1.8|0
1747418700000|2025-05-16 18:05:00|2.42|1.82|2.44|1.84|2.45|1.85|2.41|1.81|0
1747419000000|2025-05-16 18:10:00|2.45|1.85|2.47|1.87|2.47|1.87|2.44|1.84|0
1747419300000|2025-05-16 18:15:00|2.46|1.86|2.46|1.86|2.48|1.88|2.46|1.86|0
1747419600000|2025-05-16 18:20:00|2.47|1.87|2.44|1.84|2.47|1.87|2.43|1.83|0
1747419900000|2025-05-16 18:25:00|2.45|1.85|2.42|1.82|2.45|1.85|2.41|1.81|0
1747420200000|2025-05-16 18:30:00|2.43|1.83|2.42|1.82|2.43|1.83|2.4|1.8|0
1747420500000|2025-05-16 18:35:00|2.43|1.83|2.42|1.82|2.43|1.83|2.41|1.81|0
1747420800000|2025-05-16 18:40:00|2.41|1.81|2.42|1.82|2.44|1.84|2.4|1.8|0
1747421100000|2025-05-16 18:45:00|2.41|1.81|2.42|1.82|2.43|1.83|2.41|1.81|0
1747421400000|2025-05-16 18:50:00|2.43|1.83|2.43|1.83|2.45|1.85|2.4|1.8|0
1747421700000|2025-05-16 18:55:00|2.42|1.82|2.42|1.82|2.46|1.86|2.41|1.81|0
1747422000000|2025-05-16 19:00:00|2.41|1.81|2.42|1.82|2.43|1.83|2.41|1.81|0
1747422300000|2025-05-16 19:05:00|2.41|1.81|2.37|1.77|2.41|1.81|2.33|1.73|0
1747422600000|2025-05-16 19:10:00|2.38|1.78|2.39|1.79|2.4|1.8|2.37|1.77|0
1747422900000|2025-05-16 19:15:00|2.38|1.78|2.4|1.8|2.42|1.82|2.38|1.78|0
1747423200000|2025-05-16 19:20:00|2.42|1.82|2.42|1.82|2.44|1.84|2.41|1.81|0
1747423500000|2025-05-16 19:25:00|2.41|1.81|2.44|1.84|2.45|1.85|2.41|1.81|0
1747423800000|2025-05-16 19:30:00|2.45|1.85|2.46|1.86|2.48|1.88|2.44|1.84|0
1747424100000|2025-05-16 19:35:00|2.45|1.85|2.43|1.83|2.48|1.88|2.41|1.81|0
1747424400000|2025-05-16 19:40:00|2.44|1.84|2.44|1.84|2.47|1.87|2.41|1.81|0
1747424700000|2025-05-16 19:45:00|2.45|1.85|2.38|1.78|2.46|1.86|2.37|1.77|0
1747425000000|2025-05-16 19:50:00|2.39|1.79|2.39|1.79|2.41|1.81|2.36|1.76|0
1747425300000|2025-05-16 19:55:00|2.38|1.78|2.34|1.74|2.39|1.79|2.3|1.7|0
1747425600000|2025-05-16 20:00:00|2.36|1.76|2.3|1.7|2.37|1.77|2.29|1.69|0
1747425900000|2025-05-16 20:05:00|2.31|1.71|2.33|1.73|2.33|1.73|2.29|1.69|0
1747426200000|2025-05-16 20:10:00|2.32|1.72|2.29|1.69|2.33|1.73|2.29|1.69|0
1747613700000|2025-05-19 00:15:00|2.92|2.32|2.92|2.32|2.92|2.32|2.92|2.32|0
1747614000000|2025-05-19 00:20:00|2.93|2.33|2.92|2.32|2.94|2.34|2.9|2.3|0
1747614300000|2025-05-19 00:25:00|2.91|2.31|2.98|2.38|2.99|2.39|2.91|2.31|0
1747614600000|2025-05-19 00:30:00|2.99|2.39|2.97|2.37|3|2.4|2.97|2.37|0
1747614900000|2025-05-19 00:35:00|2.96|2.36|2.98|2.38|3|2.4|2.95|2.35|0
1747615200000|2025-05-19 00:40:00|2.99|2.39|3.02|2.42|3.02|2.42|2.96|2.36|0
1747615500000|2025-05-19 00:45:00|3.01|2.41|3.03|2.43|3.04|2.44|3.01|2.41|0
1747615800000|2025-05-19 00:50:00|3.02|2.42|2.95|2.35|3.04|2.44|2.94|2.34|0
1747616100000|2025-05-19 00:55:00|2.96|2.36|2.95|2.35|2.96|2.36|2.94|2.34|0
1747616400000|2025-05-19 01:00:00|2.96|2.36|2.95|2.35|2.96|2.36|2.94|2.34|0
1747616700000|2025-05-19 01:05:00|2.94|2.34|2.95|2.35|2.96|2.36|2.94|2.34|0
1747617000000|2025-05-19 01:10:00|2.96|2.36|2.96|2.36|2.96|2.36|2.94|2.34|0
1747617300000|2025-05-19 01:15:00|2.95|2.35|2.95|2.35|2.96|2.36|2.94|2.34|0
1747617600000|2025-05-19 01:20:00|2.94|2.34|2.92|2.32|2.96|2.36|2.92|2.32|0
1747617900000|2025-05-19 01:25:00|2.93|2.33|2.92|2.32|2.97|2.37|2.91|2.31|0
1747618200000|2025-05-19 01:30:00|2.91|2.31|2.9|2.3|2.93|2.33|2.88|2.28|0
1747618500000|2025-05-19 01:35:00|2.89|2.29|2.95|2.35|2.96|2.36|2.89|2.29|0
1747618800000|2025-05-19 01:40:00|2.96|2.36|2.95|2.35|2.97|2.37|2.94|2.34|0
1747619100000|2025-05-19 01:45:00|2.96|2.36|2.94|2.34|2.96|2.36|2.94|2.34|0
1747619400000|2025-05-19 01:50:00|2.95|2.35|2.92|2.32|2.95|2.35|2.91|2.31|0
1747619700000|2025-05-19 01:55:00|2.93|2.33|2.96|2.36|2.96|2.36|2.92|2.32|0
1747620000000|2025-05-19 02:00:00|2.95|2.35|2.95|2.35|2.96|2.36|2.94|2.34|0
1747620300000|2025-05-19 02:05:00|2.96|2.36|2.95|2.35|2.97|2.37|2.94|2.34|0
1747620600000|2025-05-19 02:10:00|2.94|2.34|2.95|2.35|2.97|2.37|2.94|2.34|0
1747620900000|2025-05-19 02:15:00|2.94|2.34|2.95|2.35|2.96|2.36|2.94|2.34|0
1747621200000|2025-05-19 02:20:00|2.96|2.36|2.92|2.32|2.96|2.36|2.91|2.31|0
1747621500000|2025-05-19 02:25:00|2.93|2.33|2.93|2.33|2.93|2.33|2.92|2.32|0
1747621800000|2025-05-19 02:30:00|2.92|2.32|2.9|2.3|2.92|2.32|2.89|2.29|0
1747622100000|2025-05-19 02:35:00|2.91|2.31|2.79|2.19|2.92|2.32|2.79|2.19|0
1747622400000|2025-05-19 02:40:00|2.9|2.3|2.91|2.31|2.94|2.34|2.89|2.29|0
1747622700000|2025-05-19 02:45:00|2.9|2.3|2.93|2.33|2.94|2.34|2.9|2.3|0
1747623000000|2025-05-19 02:50:00|2.92|2.32|2.95|2.35|2.95|2.35|2.92|2.32|0
1747623300000|2025-05-19 02:55:00|2.96|2.36|2.98|2.38|2.98|2.38|2.81|2.21|0
1747623600000|2025-05-19 03:00:00|3.02|2.42|3.02|2.42|3.03|2.43|3.01|2.41|0
1747623900000|2025-05-19 03:05:00|3.03|2.43|3.02|2.42|3.03|2.43|3.02|2.42|0
1747624200000|2025-05-19 03:10:00|3.03|2.43|3.05|2.45|3.05|2.45|2.88|2.28|0
1747624500000|2025-05-19 03:15:00|3.06|2.46|3.05|2.45|3.06|2.46|3.04|2.44|0
1747624800000|2025-05-19 03:20:00|3.04|2.44|3.05|2.45|3.08|2.48|3.04|2.44|0
1747625100000|2025-05-19 03:25:00|3.04|2.44|3.04|2.44|3.06|2.46|3.03|2.43|0
1747625400000|2025-05-19 03:30:00|3.05|2.45|3.13|2.53|3.13|2.53|2.99|2.39|0
1747625700000|2025-05-19 03:35:00|3.12|2.52|3.12|2.52|3.14|2.54|3.11|2.51|0
1747626000000|2025-05-19 03:40:00|3.11|2.51|3.17|2.57|3.17|2.57|3.11|2.51|0
1747626300000|2025-05-19 03:45:00|3.18|2.58|3.18|2.58|3.18|2.58|3.16|2.56|0
1747626600000|2025-05-19 03:50:00|3.19|2.59|3.17|2.57|3.19|2.59|3.15|2.55|0
1747626900000|2025-05-19 03:55:00|3.18|2.58|3.17|2.57|3.18|2.58|3.16|2.56|0
1747627200000|2025-05-19 04:00:00|3.16|2.56|3.17|2.57|3.19|2.59|3.16|2.56|0
1747627500000|2025-05-19 04:05:00|3.18|2.58|3.15|2.55|3.18|2.58|3.14|2.54|0
1747627800000|2025-05-19 04:10:00|3.14|2.54|3.14|2.54|3.18|2.58|3.14|2.54|0
1747628100000|2025-05-19 04:15:00|3.15|2.55|3.15|2.55|3.18|2.58|3.14|2.54|0
1747628400000|2025-05-19 04:20:00|3.17|2.57|3.17|2.57|3.18|2.58|3.16|2.56|0
1747628700000|2025-05-19 04:25:00|3.22|2.62|3.17|2.57|3.22|2.62|3.16|2.56|0
1747629000000|2025-05-19 04:30:00|3.18|2.58|3.17|2.57|3.18|2.58|3.16|2.56|0
1747629300000|2025-05-19 04:35:00|3.16|2.56|3.14|2.54|3.17|2.57|3.14|2.54|0
1747629600000|2025-05-19 04:40:00|3.15|2.55|3.15|2.55|3.15|2.55|3.14|2.54|0
1747629900000|2025-05-19 04:45:00|3.14|2.54|3.15|2.55|3.16|2.56|3.13|2.53|0
1747630200000|2025-05-19 04:50:00|3.14|2.54|3.16|2.56|3.16|2.56|3.07|2.47|0
1747630500000|2025-05-19 04:55:00|3.15|2.55|3.17|2.57|3.18|2.58|3.15|2.55|0
1747630800000|2025-05-19 05:00:00|3.16|2.56|3.17|2.57|3.18|2.58|3.06|2.46|0
1747631100000|2025-05-19 05:05:00|3.18|2.58|3.22|2.62|3.24|2.64|3.16|2.56|0
1747631400000|2025-05-19 05:10:00|3.21|2.61|3.19|2.59|3.21|2.61|3.19|2.59|0
1747631700000|2025-05-19 05:15:00|3.2|2.6|3.18|2.58|3.2|2.6|3.18|2.58|0
1747632000000|2025-05-19 05:20:00|3.19|2.59|3.21|2.61|3.23|2.63|3.18|2.58|0
1747632300000|2025-05-19 05:25:00|3.22|2.62|3.2|2.6|3.22|2.62|3.13|2.53|0
1747632600000|2025-05-19 05:30:00|3.21|2.61|3.2|2.6|3.22|2.62|3.19|2.59|0
1747632900000|2025-05-19 05:35:00|3.19|2.59|3.2|2.6|3.21|2.61|3.19|2.59|0
1747633200000|2025-05-19 05:40:00|3.19|2.59|3.21|2.61|3.21|2.61|3.12|2.52|0
1747633500000|2025-05-19 05:45:00|3.2|2.6|3.2|2.6|3.21|2.61|3.19|2.59|0
1747633800000|2025-05-19 05:50:00|3.19|2.59|3.2|2.6|3.21|2.61|3.09|2.49|0
1747634100000|2025-05-19 05:55:00|3.21|2.61|3.12|2.52|3.21|2.61|3.1|2.5|0
1747634400000|2025-05-19 06:00:00|3.13|2.53|3.12|2.52|3.21|2.61|3.09|2.49|0
1747634700000|2025-05-19 06:05:00|3.13|2.53|3.1|2.5|3.14|2.54|3.09|2.49|0
1747635000000|2025-05-19 06:10:00|3.11|2.51|3.07|2.47|3.11|2.51|3.05|2.45|0
1747635300000|2025-05-19 06:15:00|3.08|2.48|3.06|2.46|3.1|2.5|3.05|2.45|0
1747635600000|2025-05-19 06:20:00|3.05|2.45|3.13|2.53|3.13|2.53|3.05|2.45|0
1747635900000|2025-05-19 06:25:00|3.09|2.49|3.13|2.53|3.13|2.53|3.07|2.47|0
1747636200000|2025-05-19 06:30:00|3.12|2.52|3.12|2.52|3.18|2.58|3.08|2.48|0
1747636500000|2025-05-19 06:35:00|3.13|2.53|3.19|2.59|3.21|2.61|3.11|2.51|0
1747636800000|2025-05-19 06:40:00|3.18|2.58|3.12|2.52|3.2|2.6|3.11|2.51|0
1747637100000|2025-05-19 06:45:00|3.13|2.53|3.14|2.54|3.19|2.59|3.11|2.51|0
1747637400000|2025-05-19 06:50:00|3.15|2.55|3.13|2.53|3.16|2.56|3.1|2.5|0
1747637700000|2025-05-19 06:55:00|3.12|2.52|3.15|2.55|3.15|2.55|3.09|2.49|0
1747638000000|2025-05-19 07:00:00|3.13|2.53|3.11|2.51|3.2|2.6|3.1|2.5|0
1747638300000|2025-05-19 07:05:00|3.1|2.5|3.13|2.53|3.15|2.55|3.09|2.49|0
1747638600000|2025-05-19 07:10:00|3.12|2.52|3.12|2.52|3.15|2.55|3.08|2.48|0
1747638900000|2025-05-19 07:15:00|3.11|2.51|3.09|2.49|3.14|2.54|3.07|2.47|0
1747639200000|2025-05-19 07:20:00|3.08|2.48|3.08|2.48|3.09|2.49|3.05|2.45|0
1747639500000|2025-05-19 07:25:00|3.09|2.49|3.08|2.48|3.13|2.53|3.05|2.45|0
1747639800000|2025-05-19 07:30:00|3.09|2.49|3.06|2.46|3.09|2.49|3.03|2.43|0
1747640100000|2025-05-19 07:35:00|3.07|2.47|3.01|2.41|3.08|2.48|2.98|2.38|0
1747640400000|2025-05-19 07:40:00|2.99|2.39|3.01|2.41|3.02|2.42|2.99|2.39|0
1747640700000|2025-05-19 07:45:00|3|2.4|3.01|2.41|3.02|2.42|2.98|2.38|0
1747641000000|2025-05-19 07:50:00|3|2.4|2.93|2.33|3.02|2.42|2.92|2.32|0
1747641300000|2025-05-19 07:55:00|2.94|2.34|2.95|2.35|2.97|2.37|2.92|2.32|0
1747641600000|2025-05-19 08:00:00|2.96|2.36|3|2.4|3.02|2.42|2.95|2.35|0
1747641900000|2025-05-19 08:05:00|2.99|2.39|3.05|2.45|3.05|2.45|2.96|2.36|0
1747642200000|2025-05-19 08:10:00|3.03|2.43|3.07|2.47|3.08|2.48|3.03|2.43|0
1747642500000|2025-05-19 08:15:00|3.06|2.46|3.05|2.45|3.08|2.48|3.04|2.44|0
1747642800000|2025-05-19 08:20:00|3.03|2.43|3.05|2.45|3.09|2.49|3.03|2.43|0
1747643100000|2025-05-19 08:25:00|3.04|2.44|3.09|2.49|3.14|2.54|3.03|2.43|0
1747643400000|2025-05-19 08:30:00|3.15|2.55|3.14|2.54|3.17|2.57|3.11|2.51|0
1747643700000|2025-05-19 08:35:00|3.15|2.55|3.16|2.56|3.17|2.57|3.1|2.5|0
1747644000000|2025-05-19 08:40:00|3.1|2.5|3.15|2.55|3.19|2.59|3.1|2.5|0
1747644300000|2025-05-19 08:45:00|3.14|2.54|3.15|2.55|3.17|2.57|3.12|2.52|0
1747644600000|2025-05-19 08:50:00|3.16|2.56|3.09|2.49|3.16|2.56|3.09|2.49|0
1747644900000|2025-05-19 08:55:00|3.1|2.5|3.15|2.55|3.16|2.56|3.1|2.5|0
1747645200000|2025-05-19 09:00:00|3.16|2.56|3.15|2.55|3.18|2.58|3.12|2.52|0
1747645500000|2025-05-19 09:05:00|3.18|2.58|3.14|2.54|3.18|2.58|3.12|2.52|0
1747645800000|2025-05-19 09:10:00|3.15|2.55|3.14|2.54|3.16|2.56|3.14|2.54|0
1747646100000|2025-05-19 09:15:00|3.15|2.55|3.15|2.55|3.16|2.56|3.12|2.52|0
1747646400000|2025-05-19 09:20:00|3.14|2.54|3.1|2.5|3.14|2.54|3.08|2.48|0
1747646700000|2025-05-19 09:25:00|3.11|2.51|3.1|2.5|3.11|2.51|3.08|2.48|0
1747647000000|2025-05-19 09:30:00|3.09|2.49|3.07|2.47|3.12|2.52|3.05|2.45|0
1747647300000|2025-05-19 09:35:00|3.08|2.48|3.1|2.5|3.12|2.52|3.05|2.45|0
1747647600000|2025-05-19 09:40:00|3.11|2.51|3.08|2.48|3.11|2.51|3.07|2.47|0
1747647900000|2025-05-19 09:45:00|3.09|2.49|3.13|2.53|3.14|2.54|3.09|2.49|0
1747648500000|2025-05-19 09:55:00|3.12|2.52|3.11|2.51|3.13|2.53|3.11|2.51|0
1747648800000|2025-05-19 10:00:00|3.1|2.5|3.13|2.53|3.16|2.56|3.08|2.48|0
1747649100000|2025-05-19 10:05:00|3.14|2.54|3.15|2.55|3.17|2.57|3.13|2.53|0
1747649400000|2025-05-19 10:10:00|3.16|2.56|3.15|2.55|3.23|2.63|3.13|2.53|0
1747649700000|2025-05-19 10:15:00|3.16|2.56|3.16|2.56|3.16|2.56|3.12|2.52|0
1747650000000|2025-05-19 10:20:00|3.17|2.57|3.15|2.55|3.2|2.6|3.12|2.52|0
1747650300000|2025-05-19 10:25:00|3.13|2.53|3.1|2.5|3.16|2.56|3.09|2.49|0
1747650600000|2025-05-19 10:30:00|3.11|2.51|3.11|2.51|3.14|2.54|3.09|2.49|0
1747650900000|2025-05-19 10:35:00|3.1|2.5|3.05|2.45|3.11|2.51|3.05|2.45|0
1747651200000|2025-05-19 10:40:00|3.06|2.46|3|2.4|3.06|2.46|3|2.4|0
1747651500000|2025-05-19 10:45:00|3.03|2.43|3|2.4|3.06|2.46|2.97|2.37|0
1747651800000|2025-05-19 10:50:00|3.01|2.41|3.03|2.43|3.03|2.43|2.95|2.35|0
1747652100000|2025-05-19 10:55:00|3.01|2.41|3.1|2.5|3.1|2.5|3|2.4|0
1747652400000|2025-05-19 11:00:00|3.09|2.49|3.06|2.46|3.09|2.49|3.04|2.44|0
1747652700000|2025-05-19 11:05:00|3.05|2.45|2.98|2.38|3.07|2.47|2.97|2.37|0
1747653000000|2025-05-19 11:10:00|2.99|2.39|3.01|2.41|3.01|2.41|2.97|2.37|0
1747653300000|2025-05-19 11:15:00|3|2.4|3|2.4|3.04|2.44|2.99|2.39|0
1747653600000|2025-05-19 11:20:00|3.01|2.41|2.99|2.39|3.01|2.41|2.96|2.36|0
1747653900000|2025-05-19 11:25:00|2.98|2.38|3.01|2.41|3.02|2.42|2.97|2.37|0
1747654200000|2025-05-19 11:30:00|3.02|2.42|3.03|2.43|3.04|2.44|3.01|2.41|0
1747654500000|2025-05-19 11:35:00|3.02|2.42|3.03|2.43|3.05|2.45|3.02|2.42|0
1747654800000|2025-05-19 11:40:00|3.04|2.44|3.03|2.43|3.06|2.46|3.02|2.42|0
1747655100000|2025-05-19 11:45:00|3.02|2.42|2.95|2.35|3.04|2.44|2.95|2.35|0
1747655400000|2025-05-19 11:50:00|2.96|2.36|2.94|2.34|2.96|2.36|2.91|2.31|0
1747655700000|2025-05-19 11:55:00|2.93|2.33|2.96|2.36|2.97|2.37|2.93|2.33|0
1747656000000|2025-05-19 12:00:00|2.97|2.37|2.96|2.36|2.97|2.37|2.92|2.32|0
1747656300000|2025-05-19 12:05:00|2.97|2.37|2.98|2.38|2.99|2.39|2.94|2.34|0
1747656600000|2025-05-19 12:10:00|2.99|2.39|2.97|2.37|2.99|2.39|2.95|2.35|0
1747656900000|2025-05-19 12:15:00|2.98|2.38|2.99|2.39|2.99|2.39|2.96|2.36|0
1747657200000|2025-05-19 12:20:00|2.98|2.38|3.01|2.41|3.02|2.42|2.98|2.38|0
1747657500000|2025-05-19 12:25:00|3.02|2.42|3.01|2.41|3.02|2.42|2.98|2.38|0
1747657800000|2025-05-19 12:30:00|3|2.4|2.98|2.38|3.02|2.42|2.97|2.37|0
1747658100000|2025-05-19 12:35:00|2.97|2.37|2.99|2.39|3.02|2.42|2.97|2.37|0
1747658400000|2025-05-19 12:40:00|3|2.4|2.95|2.35|3|2.4|2.95|2.35|0
1747658700000|2025-05-19 12:45:00|2.96|2.36|2.93|2.33|2.97|2.37|2.92|2.32|0
1747659000000|2025-05-19 12:50:00|2.96|2.36|2.93|2.33|2.96|2.36|2.91|2.31|0
1747659300000|2025-05-19 12:55:00|2.94|2.34|2.91|2.31|2.94|2.34|2.88|2.28|0
1747659600000|2025-05-19 13:00:00|2.9|2.3|2.93|2.33|2.93|2.33|2.87|2.27|0
1747659900000|2025-05-19 13:05:00|2.94|2.34|2.94|2.34|2.94|2.34|2.9|2.3|0
1747660200000|2025-05-19 13:10:00|2.93|2.33|2.97|2.37|3.02|2.42|2.88|2.28|0
1747660500000|2025-05-19 13:15:00|2.98|2.38|2.93|2.33|3.03|2.43|2.93|2.33|0
1747660800000|2025-05-19 13:20:00|2.92|2.32|3.24|2.04|3.24|2.37|2.92|2.04|0
1747661100000|2025-05-19 13:25:00|3.26|2.06|3.21|2.01|3.26|2.06|3.21|2.01|0
1747661400000|2025-05-19 13:30:00|2.89|2.29|2.72|2.12|2.89|2.29|2.68|2.08|0
1747661700000|2025-05-19 13:35:00|2.71|2.11|2.66|2.06|2.74|2.14|2.64|2.04|0
1747662000000|2025-05-19 13:40:00|2.65|2.05|2.58|1.98|2.65|2.05|2.58|1.98|0
1747662300000|2025-05-19 13:45:00|2.59|1.99|2.46|1.86|2.6|2|2.45|1.85|0
1747662600000|2025-05-19 13:50:00|2.47|1.87|2.41|1.81|2.47|1.87|2.4|1.8|0
1747662900000|2025-05-19 13:55:00|2.44|1.84|2.39|1.79|2.45|1.85|2.38|1.78|0
1747663200000|2025-05-19 14:00:00|2.38|1.78|2.35|1.75|2.43|1.83|2.34|1.74|0
1747663500000|2025-05-19 14:05:00|2.34|1.74|2.3|1.7|2.36|1.76|0.91|0.31|0
1747663800000|2025-05-19 14:10:00|2.31|1.71|2.3|1.7|2.34|1.74|2.29|1.69|0
1747664100000|2025-05-19 14:15:00|2.29|1.69|2.3|1.7|2.32|1.72|2.28|1.68|0
1747664400000|2025-05-19 14:20:00|2.29|1.69|2.22|1.62|2.3|1.7|2.2|1.6|0
1747664700000|2025-05-19 14:25:00|2.23|1.63|2.27|1.67|2.3|1.7|2.22|1.62|0
1747665000000|2025-05-19 14:30:00|2.28|1.68|2.27|1.67|2.3|1.7|2.26|1.66|0
1747665300000|2025-05-19 14:35:00|2.28|1.68|2.22|1.62|2.28|1.68|2.22|1.62|0
1747665600000|2025-05-19 14:40:00|2.21|1.61|2.19|1.59|2.24|1.64|2.19|1.59|0
1747665900000|2025-05-19 14:45:00|2.2|1.6|2.22|1.62|2.24|1.64|2.15|1.55|0
1747666200000|2025-05-19 14:50:00|2.23|1.63|2.22|1.62|2.24|1.64|2.2|1.6|0
1747666500000|2025-05-19 14:55:00|2.23|1.63|2.24|1.64|2.25|1.65|2.21|1.61|0
1747666800000|2025-05-19 15:00:00|2.22|1.62|2.2|1.6|2.23|1.63|2.19|1.59|0
1747667100000|2025-05-19 15:05:00|2.19|1.59|2.19|1.59|2.22|1.62|2.18|1.58|0
1747667400000|2025-05-19 15:10:00|2.2|1.6|2.18|1.58|2.2|1.6|2.15|1.55|0
1747667700000|2025-05-19 15:15:00|2.17|1.57|2.25|1.65|2.25|1.65|2.16|1.56|0
1747668000000|2025-05-19 15:20:00|2.26|1.66|2.27|1.67|2.28|1.68|2.24|1.64|0
1747668300000|2025-05-19 15:25:00|2.28|1.68|2.26|1.66|2.29|1.69|2.26|1.66|0
1747668600000|2025-05-19 15:30:00|2.27|1.67|2.26|1.66|2.27|1.67|2.22|1.62|0
1747668900000|2025-05-19 15:35:00|2.25|1.65|2.23|1.63|2.26|1.66|2.21|1.61|0
1747669200000|2025-05-19 15:40:00|2.22|1.62|2.21|1.61|2.22|1.62|2.17|1.57|0
1747669500000|2025-05-19 15:45:00|2.2|1.6|2.19|1.59|2.23|1.63|2.18|1.58|0
1747669800000|2025-05-19 15:50:00|2.2|1.6|2.22|1.62|2.24|1.64|2.19|1.59|0
1747670100000|2025-05-19 15:55:00|2.21|1.61|2.2|1.6|2.23|1.63|2.18|1.58|0
1747670400000|2025-05-19 16:00:00|2.19|1.59|2.2|1.6|2.21|1.61|2.18|1.58|0
1747670700000|2025-05-19 16:05:00|2.21|1.61|2.21|1.61|2.22|1.62|2.18|1.58|0
1747671000000|2025-05-19 16:10:00|2.2|1.6|2.08|1.48|2.21|1.61|2.07|1.47|0
1747671300000|2025-05-19 16:15:00|2.07|1.47|2.08|1.48|2.09|1.49|2.06|1.46|0
1747671600000|2025-05-19 16:20:00|2.09|1.49|2.05|1.45|2.09|1.49|2.04|1.44|0
1747671900000|2025-05-19 16:25:00|2.04|1.44|2.03|1.43|2.05|1.45|2.01|1.41|0
1747672200000|2025-05-19 16:30:00|2.02|1.42|2.03|1.43|2.04|1.44|2.02|1.42|0
1747672500000|2025-05-19 16:35:00|2.02|1.42|2.03|1.43|2.04|1.44|2.01|1.41|0
1747672800000|2025-05-19 16:40:00|2.04|1.44|2.03|1.43|2.04|1.44|2.01|1.41|0
1747673100000|2025-05-19 16:45:00|2.02|1.42|2.03|1.43|2.03|1.43|2.01|1.41|0
1747673400000|2025-05-19 16:50:00|2.02|1.42|2.02|1.42|2.04|1.44|1.99|1.39|0
1747673700000|2025-05-19 16:55:00|2.03|1.43|2.03|1.43|2.04|1.44|2|1.4|0
1747674000000|2025-05-19 17:00:00|2.02|1.42|2|1.4|2.04|1.44|1.99|1.39|0
1747674300000|2025-05-19 17:05:00|2.01|1.41|1.97|1.37|2.01|1.41|1.96|1.36|0
1747674600000|2025-05-19 17:10:00|1.98|1.38|1.98|1.38|1.99|1.39|1.96|1.36|0
1747674900000|2025-05-19 17:15:00|1.97|1.37|1.98|1.38|2|1.4|1.97|1.37|0
1747675200000|2025-05-19 17:20:00|1.97|1.37|1.97|1.37|1.99|1.39|1.97|1.37|0
1747675500000|2025-05-19 17:25:00|1.98|1.38|1.98|1.38|1.99|1.39|1.96|1.36|0
1747675800000|2025-05-19 17:30:00|1.97|1.37|1.97|1.37|2.01|1.41|1.97|1.37|0
1747676100000|2025-05-19 17:35:00|1.98|1.38|1.98|1.38|1.99|1.39|1.96|1.36|0
1747676400000|2025-05-19 17:40:00|1.97|1.37|2|1.4|2.01|1.41|1.96|1.36|0
1747676700000|2025-05-19 17:45:00|2.01|1.41|2.06|1.46|2.07|1.47|2|1.4|0
1747677000000|2025-05-19 17:50:00|2.07|1.47|2.05|1.45|2.07|1.47|2.04|1.44|0
1747677300000|2025-05-19 17:55:00|2.06|1.46|2.05|1.45|2.07|1.47|2.04|1.44|0
1747677600000|2025-05-19 18:00:00|2.06|1.46|2.05|1.45|2.06|1.46|2.04|1.44|0
1747677900000|2025-05-19 18:05:00|2.04|1.44|2.05|1.45|2.06|1.46|2.04|1.44|0
1747678200000|2025-05-19 18:10:00|2.06|1.46|2.05|1.45|2.07|1.47|2.04|1.44|0
1747678500000|2025-05-19 18:15:00|2.06|1.46|2.12|1.52|2.13|1.53|2.06|1.46|0
1747678800000|2025-05-19 18:20:00|2.11|1.51|2.1|1.5|2.14|1.54|2.1|1.5|0
1747679100000|2025-05-19 18:25:00|2.09|1.49|2.13|1.53|2.14|1.54|2.08|1.48|0
1747679400000|2025-05-19 18:30:00|2.12|1.52|2.1|1.5|2.13|1.53|2.09|1.49|0
1747679700000|2025-05-19 18:35:00|2.09|1.49|2.08|1.48|2.11|1.51|2.07|1.47|0
1747680000000|2025-05-19 18:40:00|2.07|1.47|2.08|1.48|2.08|1.48|2.04|1.44|0
1747680300000|2025-05-19 18:45:00|2.07|1.47|2.12|1.52|2.13|1.53|2.07|1.47|0
1747680600000|2025-05-19 18:50:00|2.11|1.51|2.07|1.47|2.13|1.53|2.07|1.47|0
1747680900000|2025-05-19 18:55:00|2.08|1.48|2.22|1.62|2.24|1.64|2.06|1.46|0
1747681200000|2025-05-19 19:00:00|2.21|1.61|2.23|1.63|2.24|1.64|2.21|1.61|0
1747681500000|2025-05-19 19:05:00|2.22|1.62|2.22|1.62|2.24|1.64|2.21|1.61|0
1747681800000|2025-05-19 19:10:00|2.23|1.63|2.27|1.67|2.28|1.68|2.23|1.63|0
1747682100000|2025-05-19 19:15:00|2.28|1.68|2.28|1.68|2.29|1.69|2.25|1.65|0
1747682400000|2025-05-19 19:20:00|2.29|1.69|2.28|1.68|2.3|1.7|2.26|1.66|0
1747682700000|2025-05-19 19:25:00|2.3|1.7|2.32|1.72|2.33|1.73|2.29|1.69|0
1747683000000|2025-05-19 19:30:00|2.31|1.71|2.32|1.72|2.34|1.74|2.3|1.7|0
1747683300000|2025-05-19 19:35:00|2.33|1.73|2.32|1.72|2.33|1.73|2.3|1.7|0
1747683600000|2025-05-19 19:40:00|2.33|1.73|2.32|1.72|2.34|1.74|2.31|1.71|0
1747683900000|2025-05-19 19:45:00|2.33|1.73|2.3|1.7|2.33|1.73|2.29|1.69|0
1747684200000|2025-05-19 19:50:00|2.27|1.67|2.28|1.68|2.29|1.69|2.25|1.65|0
1747684500000|2025-05-19 19:55:00|2.27|1.67|2.22|1.62|2.29|1.69|2.2|1.6|0
1747684800000|2025-05-19 20:00:00|2.23|1.63|2.22|1.62|2.25|1.65|2.21|1.61|0
1747685100000|2025-05-19 20:05:00|2.23|1.63|2.23|1.63|2.24|1.64|2.21|1.61|0
1747685400000|2025-05-19 20:10:00|2.24|1.64|2.21|1.61|2.24|1.64|2.21|1.61|0
1747685700000|2025-05-19 20:15:00|2.22|1.62|2.27|1.67|2.3|1.7|2.22|1.62|0
1747686000000|2025-05-19 20:20:00|2.26|1.66|2.27|1.67|2.28|1.68|2.26|1.66|0
1747686300000|2025-05-19 20:25:00|2.26|1.66|2.27|1.67|2.27|1.67|2.26|1.66|0
1747686600000|2025-05-19 20:30:00|2.26|1.66|2.27|1.67|2.27|1.67|2.26|1.66|0
1747686900000|2025-05-19 20:35:00|2.26|1.66|2.27|1.67|2.28|1.68|2.26|1.66|0
1747687200000|2025-05-19 20:40:00|2.26|1.66|2.28|1.68|2.28|1.68|2.26|1.66|0
1747687500000|2025-05-19 20:45:00|2.27|1.67|2.26|1.66|2.28|1.68|2.26|1.66|0
1747687800000|2025-05-19 20:50:00|2.27|1.67|2.27|1.67|2.27|1.67|2.26|1.66|0
1747688100000|2025-05-19 20:55:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1747688400000|2025-05-19 21:00:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1747688700000|2025-05-19 21:05:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1747689600000|2025-05-19 21:20:00|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1747689900000|2025-05-19 21:25:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1747690200000|2025-05-19 21:30:00|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1747690500000|2025-05-19 21:35:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1747690800000|2025-05-19 21:40:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1747691100000|2025-05-19 21:45:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1747691700000|2025-05-19 21:55:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1747692000000|2025-05-19 22:00:00|2.58|1.38|2.58|1.38|2.59|1.39|2.57|1.37|0
1747692300000|2025-05-19 22:05:00|2.57|1.37|2.56|1.36|2.58|1.38|2.56|1.36|0
1747692600000|2025-05-19 22:10:00|2.57|1.37|2.56|1.36|2.57|1.37|2.55|1.35|0
1747693200000|2025-05-19 22:20:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1747693500000|2025-05-19 22:25:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1747693800000|2025-05-19 22:30:00|2.55|1.35|2.56|1.36|2.58|1.38|2.55|1.35|0
1747694100000|2025-05-19 22:35:00|2.57|1.37|2.56|1.36|2.57|1.37|2.55|1.35|0
1747694400000|2025-05-19 22:40:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1747694700000|2025-05-19 22:45:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1747695300000|2025-05-19 22:55:00|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1747695600000|2025-05-19 23:00:00|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1747695900000|2025-05-19 23:05:00|2.55|1.35|2.55|1.35|2.55|1.35|2.54|1.34|0
1747696200000|2025-05-19 23:10:00|2.54|1.34|2.52|1.32|2.54|1.34|2.51|1.31|0
1747696500000|2025-05-19 23:15:00|2.53|1.33|2.51|1.31|2.53|1.33|2.51|1.31|0
1747696800000|2025-05-19 23:20:00|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1747697100000|2025-05-19 23:25:00|2.5|1.3|2.5|1.3|2.51|1.31|2.5|1.3|0
1747697400000|2025-05-19 23:30:00|2.49|1.29|2.46|1.26|2.49|1.29|2.46|1.26|0
1747697700000|2025-05-19 23:35:00|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1747698000000|2025-05-19 23:40:00|2.46|1.26|2.47|1.27|2.48|1.28|2.46|1.26|0
1747698600000|2025-05-19 23:50:00|2.48|1.28|2.51|1.31|2.51|1.31|2.48|1.28|0
1747698900000|2025-05-19 23:55:00|2.5|1.3|2.49|1.29|2.5|1.3|2.48|1.28|0
1747699200000|2025-05-20 00:00:00|2.48|1.28|2.47|1.27|2.49|1.29|2.47|1.27|0
1747699500000|2025-05-20 00:05:00|2.48|1.28|2.46|1.26|2.48|1.28|2.46|1.26|0
1747699800000|2025-05-20 00:10:00|2.47|1.27|2.48|1.28|2.48|1.28|2.46|1.26|0
1747700100000|2025-05-20 00:15:00|2.18|1.58|2.23|1.63|2.23|1.63|2.18|1.58|0
1747700400000|2025-05-20 00:20:00|2.22|1.62|2.22|1.62|2.25|1.65|2.22|1.62|0
1747700700000|2025-05-20 00:25:00|2.21|1.61|2.23|1.63|2.23|1.63|2.21|1.61|0
1747701000000|2025-05-20 00:30:00|2.22|1.62|2.25|1.65|2.27|1.67|2.22|1.62|0
1747701300000|2025-05-20 00:35:00|2.24|1.64|2.25|1.65|2.25|1.65|2.24|1.64|0
1747701600000|2025-05-20 00:40:00|2.24|1.64|2.25|1.65|2.26|1.66|2.24|1.64|0
1747701900000|2025-05-20 00:45:00|2.24|1.64|2.27|1.67|2.27|1.67|2.24|1.64|0
1747702200000|2025-05-20 00:50:00|2.17|1.57|2.27|1.67|2.28|1.68|2.17|1.57|0
1747702500000|2025-05-20 00:55:00|2.28|1.68|2.27|1.67|2.28|1.68|2.19|1.59|0
1747702800000|2025-05-20 01:00:00|2.28|1.68|2.32|1.72|2.34|1.74|2.19|1.59|0
1747703100000|2025-05-20 01:05:00|2.33|1.73|2.32|1.72|2.33|1.73|2.32|1.72|0
1747703400000|2025-05-20 01:10:00|2.33|1.73|2.31|1.71|2.33|1.73|2.31|1.71|0
1747703700000|2025-05-20 01:15:00|2.32|1.72|2.31|1.71|2.35|1.75|2.31|1.71|0
1747704000000|2025-05-20 01:20:00|2.32|1.72|2.34|1.74|2.35|1.75|2.31|1.71|0
1747704300000|2025-05-20 01:25:00|2.35|1.75|2.35|1.75|2.36|1.76|2.34|1.74|0
1747704600000|2025-05-20 01:30:00|2.36|1.76|2.35|1.75|2.36|1.76|2.34|1.74|0
1747704900000|2025-05-20 01:35:00|2.37|1.77|2.38|1.78|2.38|1.78|2.36|1.76|0
1747705200000|2025-05-20 01:40:00|2.37|1.77|2.38|1.78|2.4|1.8|2.27|1.67|0
1747705500000|2025-05-20 01:45:00|2.39|1.79|2.37|1.77|2.4|1.8|2.36|1.76|0
1747705800000|2025-05-20 01:50:00|2.36|1.76|2.36|1.76|2.37|1.77|2.36|1.76|0
1747706100000|2025-05-20 01:55:00|2.37|1.77|2.37|1.77|2.37|1.77|2.37|1.77|0
1747706400000|2025-05-20 02:00:00|2.38|1.78|2.37|1.77|2.38|1.78|2.36|1.76|0
1747706700000|2025-05-20 02:05:00|2.38|1.78|2.36|1.76|2.38|1.78|2.36|1.76|0
1747707000000|2025-05-20 02:10:00|2.37|1.77|2.35|1.75|2.37|1.77|2.34|1.74|0
1747707300000|2025-05-20 02:15:00|2.34|1.74|2.35|1.75|2.35|1.75|2.34|1.74|0
1747707600000|2025-05-20 02:20:00|2.34|1.74|2.35|1.75|2.36|1.76|2.33|1.73|0
1747707900000|2025-05-20 02:25:00|2.34|1.74|2.37|1.77|2.37|1.77|2.34|1.74|0
1747708200000|2025-05-20 02:30:00|2.38|1.78|2.37|1.77|2.38|1.78|2.36|1.76|0
1747708500000|2025-05-20 02:35:00|2.38|1.78|2.37|1.77|2.38|1.78|2.36|1.76|0
1747708800000|2025-05-20 02:40:00|2.36|1.76|2.35|1.75|2.38|1.78|2.34|1.74|0
1747709100000|2025-05-20 02:45:00|2.34|1.74|2.35|1.75|2.35|1.75|2.34|1.74|0
1747709400000|2025-05-20 02:50:00|2.37|1.77|2.37|1.77|2.38|1.78|2.37|1.77|0
1747709700000|2025-05-20 02:55:00|2.36|1.76|2.37|1.77|2.38|1.78|2.36|1.76|0
1747710000000|2025-05-20 03:00:00|2.38|1.78|2.37|1.77|2.38|1.78|2.36|1.76|0
1747710300000|2025-05-20 03:05:00|2.38|1.78|2.38|1.78|2.38|1.78|2.37|1.77|0
1747710600000|2025-05-20 03:10:00|2.37|1.77|2.38|1.78|2.38|1.78|2.36|1.76|0
1747710900000|2025-05-20 03:15:00|2.37|1.77|2.37|1.77|2.38|1.78|2.37|1.77|0
1747711200000|2025-05-20 03:20:00|2.36|1.76|2.37|1.77|2.37|1.77|2.36|1.76|0
1747711500000|2025-05-20 03:25:00|2.38|1.78|2.37|1.77|2.38|1.78|2.37|1.77|0
1747711800000|2025-05-20 03:30:00|2.38|1.78|2.37|1.77|2.38|1.78|2.37|1.77|0
1747712100000|2025-05-20 03:35:00|2.38|1.78|2.37|1.77|2.4|1.8|2.36|1.76|0
1747712400000|2025-05-20 03:40:00|2.36|1.76|2.36|1.76|2.38|1.78|2.35|1.75|0
1747712700000|2025-05-20 03:45:00|2.37|1.77|2.37|1.77|2.38|1.78|2.37|1.77|0
1747713000000|2025-05-20 03:50:00|2.38|1.78|2.37|1.77|2.38|1.78|2.36|1.76|0
1747713300000|2025-05-20 03:55:00|2.38|1.78|2.4|1.8|2.4|1.8|2.38|1.78|0
1747713600000|2025-05-20 04:00:00|2.41|1.81|2.4|1.8|2.41|1.81|2.39|1.79|0
1747713900000|2025-05-20 04:05:00|2.39|1.79|2.4|1.8|2.4|1.8|2.37|1.77|0
1747714200000|2025-05-20 04:10:00|2.41|1.81|2.39|1.79|2.41|1.81|2.39|1.79|0
1747714500000|2025-05-20 04:15:00|2.4|1.8|2.39|1.79|2.42|1.82|2.39|1.79|0
1747714800000|2025-05-20 04:20:00|2.4|1.8|2.39|1.79|2.4|1.8|2.39|1.79|0
1747715100000|2025-05-20 04:25:00|2.42|1.82|2.4|1.8|2.42|1.82|2.39|1.79|0
1747715400000|2025-05-20 04:30:00|2.38|1.78|2.39|1.79|2.43|1.83|2.38|1.78|0
1747715700000|2025-05-20 04:35:00|2.4|1.8|2.4|1.8|2.4|1.8|2.39|1.79|0
1747716000000|2025-05-20 04:40:00|2.39|1.79|2.4|1.8|2.4|1.8|2.39|1.79|0
1747716300000|2025-05-20 04:45:00|2.39|1.79|2.39|1.79|2.4|1.8|2.39|1.79|0
1747716600000|2025-05-20 04:50:00|2.4|1.8|2.37|1.77|2.4|1.8|2.37|1.77|0
1747716900000|2025-05-20 04:55:00|2.36|1.76|2.39|1.79|2.4|1.8|2.36|1.76|0
1747717200000|2025-05-20 05:00:00|2.38|1.78|2.36|1.76|2.39|1.79|2.36|1.76|0
1747717500000|2025-05-20 05:05:00|2.35|1.75|2.37|1.77|2.38|1.78|2.35|1.75|0
1747717800000|2025-05-20 05:10:00|2.36|1.76|2.37|1.77|2.38|1.78|2.36|1.76|0
1747718100000|2025-05-20 05:15:00|2.36|1.76|2.35|1.75|2.36|1.76|2.33|1.73|0
1747718400000|2025-05-20 05:20:00|2.34|1.74|2.35|1.75|2.35|1.75|2.34|1.74|0
1747718700000|2025-05-20 05:25:00|2.34|1.74|2.35|1.75|2.35|1.75|2.34|1.74|0
1747719000000|2025-05-20 05:30:00|2.34|1.74|2.37|1.77|2.37|1.77|2.33|1.73|0
1747719300000|2025-05-20 05:35:00|2.38|1.78|2.35|1.75|2.38|1.78|2.33|1.73|0
1747719600000|2025-05-20 05:40:00|2.36|1.76|2.35|1.75|2.36|1.76|2.34|1.74|0
1747719900000|2025-05-20 05:45:00|2.36|1.76|2.38|1.78|2.38|1.78|2.35|1.75|0
1747720200000|2025-05-20 05:50:00|2.37|1.77|2.37|1.77|2.4|1.8|2.37|1.77|0
1747720500000|2025-05-20 05:55:00|2.38|1.78|2.42|1.82|2.42|1.82|2.36|1.76|0
1747720800000|2025-05-20 06:00:00|2.43|1.83|2.43|1.83|2.45|1.85|2.41|1.81|0
1747721100000|2025-05-20 06:05:00|2.42|1.82|2.41|1.81|2.43|1.83|2.41|1.81|0
1747721400000|2025-05-20 06:10:00|2.42|1.82|2.4|1.8|2.43|1.83|2.39|1.79|0
1747721700000|2025-05-20 06:15:00|2.39|1.79|2.43|1.83|2.43|1.83|2.39|1.79|0
1747722000000|2025-05-20 06:20:00|2.42|1.82|2.42|1.82|2.43|1.83|2.41|1.81|0
1747722300000|2025-05-20 06:25:00|2.41|1.81|2.42|1.82|2.43|1.83|2.41|1.81|0
1747722600000|2025-05-20 06:30:00|2.41|1.81|2.39|1.79|2.43|1.83|2.39|1.79|0
1747722900000|2025-05-20 06:35:00|2.38|1.78|2.39|1.79|2.42|1.82|2.38|1.78|0
1747723200000|2025-05-20 06:40:00|2.4|1.8|2.39|1.79|2.4|1.8|2.39|1.79|0
1747723500000|2025-05-20 06:45:00|2.4|1.8|2.37|1.77|2.4|1.8|2.36|1.76|0
1747723800000|2025-05-20 06:50:00|2.39|1.79|2.39|1.79|2.4|1.8|2.37|1.77|0
1747724100000|2025-05-20 06:55:00|2.38|1.78|2.39|1.79|2.42|1.82|2.38|1.78|0
1747724400000|2025-05-20 07:00:00|2.38|1.78|2.41|1.81|2.44|1.84|2.37|1.77|0
1747724700000|2025-05-20 07:05:00|2.42|1.82|2.41|1.81|2.43|1.83|2.41|1.81|0
1747725000000|2025-05-20 07:10:00|2.42|1.82|2.37|1.77|2.42|1.82|2.36|1.76|0
1747725300000|2025-05-20 07:15:00|2.38|1.78|2.37|1.77|2.4|1.8|2.36|1.76|0
1747725600000|2025-05-20 07:20:00|2.38|1.78|2.32|1.72|2.38|1.78|2.31|1.71|0
1747725900000|2025-05-20 07:25:00|2.31|1.71|2.31|1.71|2.34|1.74|2.31|1.71|0
1747726200000|2025-05-20 07:30:00|2.34|1.74|2.35|1.75|2.35|1.75|2.31|1.71|0
1747726500000|2025-05-20 07:35:00|2.34|1.74|2.38|1.78|2.38|1.78|2.31|1.71|0
1747726800000|2025-05-20 07:40:00|2.37|1.77|2.37|1.77|2.38|1.78|2.36|1.76|0
1747727100000|2025-05-20 07:45:00|2.39|1.79|2.37|1.77|2.4|1.8|2.36|1.76|0
1747727400000|2025-05-20 07:50:00|2.39|1.79|2.37|1.77|2.4|1.8|2.36|1.76|0
1747727700000|2025-05-20 07:55:00|2.36|1.76|2.37|1.77|2.38|1.78|2.36|1.76|0
1747728000000|2025-05-20 08:00:00|2.36|1.76|2.35|1.75|2.37|1.77|2.32|1.72|0
1747728300000|2025-05-20 08:05:00|2.36|1.76|2.37|1.77|2.38|1.78|2.32|1.72|0
1747728600000|2025-05-20 08:10:00|2.38|1.78|2.37|1.77|2.38|1.78|2.36|1.76|0
1747728900000|2025-05-20 08:15:00|2.38|1.78|2.37|1.77|2.39|1.79|2.36|1.76|0
1747729200000|2025-05-20 08:20:00|2.36|1.76|2.35|1.75|2.37|1.77|2.34|1.74|0
1747729500000|2025-05-20 08:25:00|2.34|1.74|2.37|1.77|2.38|1.78|2.34|1.74|0
1747729800000|2025-05-20 08:30:00|2.36|1.76|2.37|1.77|2.38|1.78|2.36|1.76|0
1747730100000|2025-05-20 08:35:00|2.38|1.78|2.37|1.77|2.38|1.78|2.35|1.75|0
1747730400000|2025-05-20 08:40:00|2.36|1.76|2.32|1.72|2.36|1.76|2.32|1.72|0
1747730700000|2025-05-20 08:45:00|2.33|1.73|2.33|1.73|2.35|1.75|2.3|1.7|0
1747731000000|2025-05-20 08:50:00|2.32|1.72|2.32|1.72|2.36|1.76|2.29|1.69|0
1747731300000|2025-05-20 08:55:00|2.33|1.73|2.34|1.74|2.35|1.75|2.31|1.71|0
1747731600000|2025-05-20 09:00:00|2.35|1.75|2.32|1.72|2.36|1.76|2.31|1.71|0
1747731900000|2025-05-20 09:05:00|2.31|1.71|2.33|1.73|2.33|1.73|2.31|1.71|0
1747732200000|2025-05-20 09:10:00|2.32|1.72|2.35|1.75|2.35|1.75|2.32|1.72|0
1747732500000|2025-05-20 09:15:00|2.34|1.74|2.34|1.74|2.35|1.75|2.34|1.74|0
1747732800000|2025-05-20 09:20:00|2.35|1.75|2.35|1.75|2.36|1.76|2.33|1.73|0
1747733100000|2025-05-20 09:25:00|2.36|1.76|2.35|1.75|2.37|1.77|2.34|1.74|0
1747733400000|2025-05-20 09:30:00|2.34|1.74|2.34|1.74|2.37|1.77|2.34|1.74|0
1747733700000|2025-05-20 09:35:00|2.33|1.73|2.34|1.74|2.36|1.76|2.33|1.73|0
1747734000000|2025-05-20 09:40:00|2.35|1.75|2.34|1.74|2.35|1.75|2.33|1.73|0
1747734300000|2025-05-20 09:45:00|2.35|1.75|2.35|1.75|2.35|1.75|2.34|1.74|0
1747734600000|2025-05-20 09:50:00|2.34|1.74|2.34|1.74|2.35|1.75|2.34|1.74|0
1747734900000|2025-05-20 09:55:00|2.35|1.75|2.34|1.74|2.35|1.75|2.34|1.74|0
1747735200000|2025-05-20 10:00:00|2.33|1.73|2.33|1.73|2.37|1.77|2.31|1.71|0
1747735500000|2025-05-20 10:05:00|2.32|1.72|2.3|1.7|2.33|1.73|2.3|1.7|0
1747735800000|2025-05-20 10:10:00|2.29|1.69|2.3|1.7|2.3|1.7|2.29|1.69|0
1747736100000|2025-05-20 10:15:00|2.29|1.69|2.3|1.7|2.3|1.7|2.29|1.69|0
1747736400000|2025-05-20 10:20:00|2.29|1.69|2.3|1.7|2.3|1.7|2.29|1.69|0
1747736700000|2025-05-20 10:25:00|2.29|1.69|2.3|1.7|2.3|1.7|2.29|1.69|0
1747737000000|2025-05-20 10:30:00|2.29|1.69|2.3|1.7|2.31|1.71|2.29|1.69|0
1747737300000|2025-05-20 10:35:00|2.31|1.71|2.3|1.7|2.31|1.71|2.29|1.69|0
1747737600000|2025-05-20 10:40:00|2.29|1.69|2.3|1.7|2.3|1.7|2.29|1.69|0
1747737900000|2025-05-20 10:45:00|2.29|1.69|2.29|1.69|2.3|1.7|2.27|1.67|0
1747738200000|2025-05-20 10:50:00|2.27|1.67|2.28|1.68|2.28|1.68|2.26|1.66|0
1747738500000|2025-05-20 10:55:00|2.27|1.67|2.25|1.65|2.28|1.68|2.25|1.65|0
1747738800000|2025-05-20 11:00:00|2.24|1.64|2.25|1.65|2.28|1.68|2.24|1.64|0
1747739100000|2025-05-20 11:05:00|2.24|1.64|2.24|1.64|2.25|1.65|2.24|1.64|0
1747739400000|2025-05-20 11:10:00|2.25|1.65|2.25|1.65|2.25|1.65|2.24|1.64|0
1747739700000|2025-05-20 11:15:00|2.24|1.64|2.25|1.65|2.25|1.65|2.24|1.64|0
1747740000000|2025-05-20 11:20:00|2.24|1.64|2.24|1.64|2.25|1.65|2.24|1.64|0
1747740300000|2025-05-20 11:25:00|2.25|1.65|2.24|1.64|2.25|1.65|2.24|1.64|0
1747740600000|2025-05-20 11:30:00|2.23|1.63|2.24|1.64|2.26|1.66|2.23|1.63|0
1747740900000|2025-05-20 11:35:00|2.25|1.65|2.25|1.65|2.26|1.66|2.24|1.64|0
1747741500000|2025-05-20 11:45:00|2.26|1.66|2.25|1.65|2.26|1.66|2.24|1.64|0
1747741800000|2025-05-20 11:50:00|2.26|1.66|2.25|1.65|2.26|1.66|2.24|1.64|0
1747742100000|2025-05-20 11:55:00|2.24|1.64|2.25|1.65|2.25|1.65|2.24|1.64|0
1747742400000|2025-05-20 12:00:00|2.24|1.64|2.27|1.67|2.28|1.68|2.24|1.64|0
1747742700000|2025-05-20 12:05:00|2.26|1.66|2.22|1.62|2.27|1.67|2.22|1.62|0
1747743000000|2025-05-20 12:10:00|2.23|1.63|2.22|1.62|2.25|1.65|2.21|1.61|0
1747743300000|2025-05-20 12:15:00|2.21|1.61|2.22|1.62|2.23|1.63|2.21|1.61|0
1747743600000|2025-05-20 12:20:00|2.23|1.63|2.25|1.65|2.25|1.65|2.21|1.61|0
1747743900000|2025-05-20 12:25:00|2.24|1.64|2.24|1.64|2.25|1.65|2.24|1.64|0
1747744200000|2025-05-20 12:30:00|2.25|1.65|2.25|1.65|2.25|1.65|2.22|1.62|0
1747744500000|2025-05-20 12:35:00|2.24|1.64|2.24|1.64|2.28|1.68|2.24|1.64|0
1747744800000|2025-05-20 12:40:00|2.25|1.65|2.24|1.64|2.25|1.65|2.23|1.63|0
1747745100000|2025-05-20 12:45:00|2.25|1.65|2.25|1.65|2.26|1.66|2.24|1.64|0
1747745400000|2025-05-20 12:50:00|2.26|1.66|2.24|1.64|2.26|1.66|2.22|1.62|0
1747745700000|2025-05-20 12:55:00|2.25|1.65|2.22|1.62|2.25|1.65|2.22|1.62|0
1747746000000|2025-05-20 13:00:00|2.21|1.61|2.22|1.62|2.23|1.63|2.2|1.6|0
1747746300000|2025-05-20 13:05:00|2.23|1.63|2.22|1.62|2.23|1.63|2.21|1.61|0
1747746600000|2025-05-20 13:10:00|2.21|1.61|2.22|1.62|2.23|1.63|2.21|1.61|0
1747746900000|2025-05-20 13:15:00|2.23|1.63|2.2|1.6|2.23|1.63|2.19|1.59|0
1747747200000|2025-05-20 13:20:00|2.19|1.59|2.5|1.3|2.5|1.62|2.19|1.3|0
1747747500000|2025-05-20 13:25:00|2.51|1.31|2.54|1.34|2.54|1.34|2.48|1.28|0
1747747800000|2025-05-20 13:30:00|2.21|1.61|2.18|1.58|2.23|1.63|2.15|1.55|0
1747748100000|2025-05-20 13:35:00|2.19|1.59|2.14|1.54|2.19|1.59|2.14|1.54|0
1747748400000|2025-05-20 13:40:00|2.15|1.55|2.19|1.59|2.22|1.62|2.13|1.53|0
1747748700000|2025-05-20 13:45:00|2.2|1.6|2.23|1.63|2.24|1.64|2.17|1.57|0
1747749000000|2025-05-20 13:50:00|2.22|1.62|2.2|1.6|2.24|1.64|2.18|1.58|0
1747749300000|2025-05-20 13:55:00|2.21|1.61|2.21|1.61|2.23|1.63|2.18|1.58|0
1747749600000|2025-05-20 14:00:00|2.2|1.6|2.19|1.59|2.22|1.62|2.18|1.58|0
1747749900000|2025-05-20 14:05:00|2.2|1.6|2.24|1.64|2.24|1.64|2.18|1.58|0
1747750200000|2025-05-20 14:10:00|2.23|1.63|2.21|1.61|2.24|1.64|2.2|1.6|0
1747750500000|2025-05-20 14:15:00|2.22|1.62|2.25|1.65|2.26|1.66|2.21|1.61|0
1747750800000|2025-05-20 14:20:00|2.24|1.64|2.26|1.66|2.27|1.67|2.23|1.63|0
1747751100000|2025-05-20 14:25:00|2.25|1.65|2.24|1.64|2.27|1.67|2.23|1.63|0
1747751400000|2025-05-20 14:30:00|2.25|1.65|2.25|1.65|2.28|1.68|2.23|1.63|0
1747751700000|2025-05-20 14:35:00|2.26|1.66|2.22|1.62|2.26|1.66|2.22|1.62|0
1747752000000|2025-05-20 14:40:00|2.21|1.61|2.19|1.59|2.23|1.63|2.19|1.59|0
1747752300000|2025-05-20 14:45:00|2.2|1.6|2.17|1.57|2.2|1.6|2.16|1.56|0
1747752600000|2025-05-20 14:50:00|2.18|1.58|2.18|1.58|2.19|1.59|2.16|1.56|0
1747752900000|2025-05-20 14:55:00|2.17|1.57|2.22|1.62|2.24|1.64|2.17|1.57|0
1747753200000|2025-05-20 15:00:00|2.23|1.63|2.25|1.65|2.26|1.66|2.23|1.63|0
1747753500000|2025-05-20 15:05:00|2.24|1.64|2.22|1.62|2.26|1.66|2.21|1.61|0
1747753800000|2025-05-20 15:10:00|2.23|1.63|2.19|1.59|2.23|1.63|2.19|1.59|0
1747754100000|2025-05-20 15:15:00|2.2|1.6|2.17|1.57|2.21|1.61|2.17|1.57|0
1747754400000|2025-05-20 15:20:00|2.16|1.56|2.19|1.59|2.19|1.59|2.16|1.56|0
1747754700000|2025-05-20 15:25:00|2.2|1.6|2.17|1.57|2.2|1.6|2.16|1.56|0
1747755000000|2025-05-20 15:30:00|2.15|1.55|2.16|1.56|2.17|1.57|2.13|1.53|0
1747755300000|2025-05-20 15:35:00|2.15|1.55|2.16|1.56|2.16|1.56|2.14|1.54|0
1747755600000|2025-05-20 15:40:00|2.15|1.55|2.16|1.56|2.17|1.57|2.14|1.54|0
1747755900000|2025-05-20 15:45:00|2.17|1.57|2.17|1.57|2.17|1.57|2.13|1.53|0
1747756200000|2025-05-20 15:50:00|2.18|1.58|2.17|1.57|2.19|1.59|2.14|1.54|0
1747756500000|2025-05-20 15:55:00|2.16|1.56|2.15|1.55|2.17|1.57|2.13|1.53|0
1747756800000|2025-05-20 16:00:00|2.16|1.56|2.14|1.54|2.16|1.56|2.14|1.54|0
1747757100000|2025-05-20 16:05:00|2.15|1.55|2.17|1.57|2.19|1.59|2.14|1.54|0
1747757400000|2025-05-20 16:10:00|2.16|1.56|2.21|1.61|2.21|1.61|2.16|1.56|0
1747757700000|2025-05-20 16:15:00|2.2|1.6|2.18|1.58|2.21|1.61|2.17|1.57|0
1747758000000|2025-05-20 16:20:00|2.17|1.57|2.17|1.57|2.19|1.59|2.16|1.56|0
1747758300000|2025-05-20 16:25:00|2.18|1.58|2.18|1.58|2.19|1.59|2.16|1.56|0
1747758600000|2025-05-20 16:30:00|2.17|1.57|2.18|1.58|2.18|1.58|2.16|1.56|0
1747758900000|2025-05-20 16:35:00|2.17|1.57|2.15|1.55|2.18|1.58|2.14|1.54|0
1747759200000|2025-05-20 16:40:00|2.14|1.54|2.14|1.54|2.16|1.56|2.13|1.53|0
1747759500000|2025-05-20 16:45:00|2.15|1.55|2.15|1.55|2.16|1.56|2.14|1.54|0
1747759800000|2025-05-20 16:50:00|2.14|1.54|2.15|1.55|2.16|1.56|2.14|1.54|0
1747760100000|2025-05-20 16:55:00|2.14|1.54|2.13|1.53|2.14|1.54|2.11|1.51|0
1747760400000|2025-05-20 17:00:00|2.12|1.52|2.12|1.52|2.13|1.53|2.11|1.51|0
1747760700000|2025-05-20 17:05:00|2.13|1.53|2.1|1.5|2.13|1.53|2.1|1.5|0
1747761000000|2025-05-20 17:10:00|2.11|1.51|2.09|1.49|2.11|1.51|2.09|1.49|0
1747761300000|2025-05-20 17:15:00|2.1|1.5|2.1|1.5|2.11|1.51|2.09|1.49|0
1747761600000|2025-05-20 17:20:00|2.11|1.51|2.18|1.58|2.19|1.59|2.1|1.5|0
1747761900000|2025-05-20 17:25:00|2.17|1.57|2.18|1.58|2.18|1.58|2.16|1.56|0
1747762200000|2025-05-20 17:30:00|2.17|1.57|2.2|1.6|2.2|1.6|2.16|1.56|0
1747762500000|2025-05-20 17:35:00|2.19|1.59|2.2|1.6|2.21|1.61|2.18|1.58|0
1747762800000|2025-05-20 17:40:00|2.21|1.61|2.2|1.6|2.21|1.61|2.18|1.58|0
1747763100000|2025-05-20 17:45:00|2.21|1.61|2.21|1.61|2.21|1.61|2.19|1.59|0
1747763400000|2025-05-20 17:50:00|2.22|1.62|2.2|1.6|2.22|1.62|2.19|1.59|0
1747763700000|2025-05-20 17:55:00|2.19|1.59|2.19|1.59|2.21|1.61|2.19|1.59|0
1747764000000|2025-05-20 18:00:00|2.2|1.6|2.2|1.6|2.21|1.61|2.19|1.59|0
1747764300000|2025-05-20 18:05:00|2.19|1.59|2.2|1.6|2.21|1.61|2.19|1.59|0
1747764600000|2025-05-20 18:10:00|2.21|1.61|2.2|1.6|2.21|1.61|2.19|1.59|0
1747764900000|2025-05-20 18:15:00|2.21|1.61|2.2|1.6|2.23|1.63|2.19|1.59|0
1747765200000|2025-05-20 18:20:00|2.21|1.61|2.2|1.6|2.27|1.67|2.17|1.57|0
1747765500000|2025-05-20 18:25:00|2.21|1.61|2.35|1.75|2.39|1.79|2.18|1.58|0
1747765800000|2025-05-20 18:30:00|2.36|1.76|2.32|1.72|2.38|1.78|2.31|1.71|0
1747766100000|2025-05-20 18:35:00|2.3|1.7|2.3|1.7|2.32|1.72|2.27|1.67|0
1747766400000|2025-05-20 18:40:00|2.31|1.71|2.33|1.73|2.36|1.76|2.29|1.69|0
1747766700000|2025-05-20 18:45:00|2.34|1.74|2.37|1.77|2.42|1.82|2.33|1.73|0
1747767000000|2025-05-20 18:50:00|2.36|1.76|2.37|1.77|2.39|1.79|2.35|1.75|0
1747767300000|2025-05-20 18:55:00|2.36|1.76|2.37|1.77|2.39|1.79|2.35|1.75|0
1747767600000|2025-05-20 19:00:00|2.38|1.78|2.47|1.87|2.48|1.88|2.37|1.77|0
1747767900000|2025-05-20 19:05:00|2.46|1.86|2.39|1.79|2.49|1.89|2.39|1.79|0
1747768200000|2025-05-20 19:10:00|2.4|1.8|2.37|1.77|2.41|1.81|2.36|1.76|0
1747768500000|2025-05-20 19:15:00|2.38|1.78|2.36|1.76|2.39|1.79|2.35|1.75|0
1747768800000|2025-05-20 19:20:00|2.35|1.75|2.32|1.72|2.35|1.75|2.31|1.71|0
1747769100000|2025-05-20 19:25:00|2.33|1.73|2.32|1.72|2.33|1.73|2.3|1.7|0
1747769400000|2025-05-20 19:30:00|2.31|1.71|2.27|1.67|2.33|1.73|2.27|1.67|0
1747769700000|2025-05-20 19:35:00|2.26|1.66|2.26|1.66|2.29|1.69|2.23|1.63|0
1747770000000|2025-05-20 19:40:00|2.25|1.65|2.27|1.67|2.28|1.68|2.24|1.64|0
1747770300000|2025-05-20 19:45:00|2.26|1.66|2.28|1.68|2.28|1.68|2.24|1.64|0
1747770600000|2025-05-20 19:50:00|2.3|1.7|2.22|1.62|2.3|1.7|2.21|1.61|0
1747770900000|2025-05-20 19:55:00|2.23|1.63|2.2|1.6|2.23|1.63|2.17|1.57|0
1747771200000|2025-05-20 20:00:00|2.21|1.61|2.25|1.65|2.26|1.66|2.19|1.59|0
1747771500000|2025-05-20 20:05:00|2.26|1.66|2.27|1.67|2.29|1.69|2.26|1.66|0
1747771800000|2025-05-20 20:10:00|2.28|1.68|2.27|1.67|2.28|1.68|2.26|1.66|0
1747772100000|2025-05-20 20:15:00|2.28|1.68|2.29|1.69|2.3|1.7|2.26|1.66|0
1747772400000|2025-05-20 20:20:00|2.27|1.67|2.24|1.64|2.27|1.67|2.24|1.64|0
1747772700000|2025-05-20 20:25:00|2.25|1.65|2.22|1.62|2.25|1.65|2.22|1.62|0
1747773000000|2025-05-20 20:30:00|2.23|1.63|2.22|1.62|2.23|1.63|2.22|1.62|0
1747773300000|2025-05-20 20:35:00|2.23|1.63|2.22|1.62|2.23|1.63|2.22|1.62|0
1747773600000|2025-05-20 20:40:00|2.23|1.63|2.22|1.62|2.23|1.63|2.22|1.62|0
1747773900000|2025-05-20 20:45:00|2.23|1.63|2.22|1.62|2.23|1.63|2.22|1.62|0
1747774200000|2025-05-20 20:50:00|2.23|1.63|2.22|1.62|2.23|1.63|2.22|1.62|0
1747774500000|2025-05-20 20:55:00|2.52|1.32|2.51|1.31|2.52|1.32|2.5|1.3|0
1747774800000|2025-05-20 21:00:00|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1747775100000|2025-05-20 21:05:00|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1747775400000|2025-05-20 21:10:00|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1747775700000|2025-05-20 21:15:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1747776000000|2025-05-20 21:20:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1747776300000|2025-05-20 21:25:00|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1747777800000|2025-05-20 21:50:00|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1747778400000|2025-05-20 22:00:00|2.52|1.32|2.52|1.32|2.53|1.33|2.51|1.31|0
1747778700000|2025-05-20 22:05:00|2.53|1.33|2.62|1.42|2.62|1.42|2.52|1.32|0
1747779000000|2025-05-20 22:10:00|2.61|1.41|2.62|1.42|2.65|1.45|2.59|1.39|0
1747779300000|2025-05-20 22:15:00|2.63|1.43|2.71|1.51|2.73|1.53|2.6|1.4|0
1747779600000|2025-05-20 22:20:00|2.7|1.5|2.7|1.5|2.71|1.51|2.69|1.49|0
1747779900000|2025-05-20 22:25:00|2.69|1.49|2.71|1.51|2.72|1.52|2.69|1.49|0
1747780200000|2025-05-20 22:30:00|2.7|1.5|2.66|1.46|2.7|1.5|2.65|1.45|0
1747780500000|2025-05-20 22:35:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1747780800000|2025-05-20 22:40:00|2.68|1.48|2.66|1.46|2.68|1.48|2.66|1.46|0
1747781100000|2025-05-20 22:45:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1747781400000|2025-05-20 22:50:00|2.67|1.47|2.68|1.48|2.69|1.49|2.67|1.47|0
1747781700000|2025-05-20 22:55:00|2.67|1.47|2.66|1.46|2.67|1.47|2.65|1.45|0
1747782000000|2025-05-20 23:00:00|2.65|1.45|2.62|1.42|2.66|1.46|2.62|1.42|0
1747782300000|2025-05-20 23:05:00|2.63|1.43|2.62|1.42|2.63|1.43|2.61|1.41|0
1747782600000|2025-05-20 23:10:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1747782900000|2025-05-20 23:15:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1747783200000|2025-05-20 23:20:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1747783500000|2025-05-20 23:25:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1747783800000|2025-05-20 23:30:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1747784100000|2025-05-20 23:35:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1747784400000|2025-05-20 23:40:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1747784700000|2025-05-20 23:45:00|2.64|1.44|2.63|1.43|2.64|1.44|2.62|1.42|0
1747785000000|2025-05-20 23:50:00|2.62|1.42|2.61|1.41|2.63|1.43|2.61|1.41|0
1747785300000|2025-05-20 23:55:00|2.6|1.4|2.59|1.39|2.61|1.41|2.59|1.39|0
1747785600000|2025-05-21 00:00:00|2.6|1.4|2.59|1.39|2.6|1.4|2.58|1.38|0
1747785900000|2025-05-21 00:05:00|2.6|1.4|2.62|1.42|2.63|1.43|2.6|1.4|0
1747786200000|2025-05-21 00:10:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1747786500000|2025-05-21 00:15:00|2.61|1.41|2.4|1.8|2.61|1.81|2.39|1.4|0
1747786800000|2025-05-21 00:20:00|2.39|1.79|2.37|1.77|2.42|1.82|2.36|1.76|0
1747787100000|2025-05-21 00:25:00|2.36|1.76|2.34|1.74|2.37|1.77|2.34|1.74|0
1747787400000|2025-05-21 00:30:00|2.35|1.75|2.34|1.74|2.36|1.76|2.34|1.74|0
1747787700000|2025-05-21 00:35:00|2.35|1.75|2.34|1.74|2.36|1.76|2.34|1.74|0
1747788000000|2025-05-21 00:40:00|2.35|1.75|2.37|1.77|2.37|1.77|2.35|1.75|0
1747788300000|2025-05-21 00:45:00|2.36|1.76|2.36|1.76|2.37|1.77|2.34|1.74|0
1747788600000|2025-05-21 00:50:00|2.35|1.75|2.37|1.77|2.37|1.77|2.34|1.74|0
1747788900000|2025-05-21 00:55:00|2.38|1.78|2.37|1.77|2.38|1.78|2.34|1.74|0
1747789200000|2025-05-21 01:00:00|2.36|1.76|2.37|1.77|2.4|1.8|2.36|1.76|0
1747789500000|2025-05-21 01:05:00|2.36|1.76|2.35|1.75|2.38|1.78|2.34|1.74|0
1747789800000|2025-05-21 01:10:00|2.34|1.74|2.35|1.75|2.35|1.75|2.34|1.74|0
1747790100000|2025-05-21 01:15:00|2.36|1.76|2.37|1.77|2.38|1.78|2.34|1.74|0
1747790400000|2025-05-21 01:20:00|2.38|1.78|2.42|1.82|2.42|1.82|2.37|1.77|0
1747790700000|2025-05-21 01:25:00|2.41|1.81|2.4|1.8|2.43|1.83|2.39|1.79|0
1747791000000|2025-05-21 01:30:00|2.41|1.81|2.41|1.81|2.43|1.83|2.4|1.8|0
1747791300000|2025-05-21 01:35:00|2.42|1.82|2.41|1.81|2.43|1.83|2.41|1.81|0
1747791600000|2025-05-21 01:40:00|2.42|1.82|2.39|1.79|2.42|1.82|2.39|1.79|0
1747791900000|2025-05-21 01:45:00|2.4|1.8|2.4|1.8|2.4|1.8|2.39|1.79|0
1747792200000|2025-05-21 01:50:00|2.39|1.79|2.39|1.79|2.41|1.81|2.39|1.79|0
1747792500000|2025-05-21 01:55:00|2.4|1.8|2.4|1.8|2.42|1.82|2.39|1.79|0
1747792800000|2025-05-21 02:00:00|2.42|1.82|2.41|1.81|2.42|1.82|2.41|1.81|0
1747793100000|2025-05-21 02:05:00|2.42|1.82|2.41|1.81|2.42|1.82|2.39|1.79|0
1747793400000|2025-05-21 02:10:00|2.42|1.82|2.42|1.82|2.43|1.83|2.41|1.81|0
1747793700000|2025-05-21 02:15:00|2.43|1.83|2.44|1.84|2.45|1.85|2.41|1.81|0
1747794000000|2025-05-21 02:20:00|2.45|1.85|2.44|1.84|2.45|1.85|2.43|1.83|0
1747794300000|2025-05-21 02:25:00|2.45|1.85|2.45|1.85|2.45|1.85|2.43|1.83|0
1747794600000|2025-05-21 02:30:00|2.44|1.84|2.44|1.84|2.45|1.85|2.42|1.82|0
1747794900000|2025-05-21 02:35:00|2.42|1.82|2.42|1.82|2.42|1.82|2.41|1.81|0
1747795200000|2025-05-21 02:40:00|2.43|1.83|2.45|1.85|2.45|1.85|2.42|1.82|0
1747795500000|2025-05-21 02:45:00|2.44|1.84|2.44|1.84|2.45|1.85|2.44|1.84|0
1747795800000|2025-05-21 02:50:00|2.45|1.85|2.44|1.84|2.45|1.85|2.44|1.84|0
1747796100000|2025-05-21 02:55:00|2.45|1.85|2.44|1.84|2.45|1.85|2.44|1.84|0
1747796400000|2025-05-21 03:00:00|2.43|1.83|2.42|1.82|2.51|1.91|2.42|1.82|0
1747796700000|2025-05-21 03:05:00|2.41|1.81|2.42|1.82|2.42|1.82|2.41|1.81|0
1747797000000|2025-05-21 03:10:00|2.41|1.81|2.42|1.82|2.42|1.82|2.41|1.81|0
1747797300000|2025-05-21 03:15:00|2.43|1.83|2.47|1.87|2.47|1.87|2.41|1.81|0
1747797600000|2025-05-21 03:20:00|2.48|1.88|2.45|1.85|2.48|1.88|2.44|1.84|0
1747797900000|2025-05-21 03:25:00|2.44|1.84|2.47|1.87|2.47|1.87|2.44|1.84|0
1747798200000|2025-05-21 03:30:00|2.46|1.86|2.47|1.87|2.48|1.88|2.44|1.84|0
1747798800000|2025-05-21 03:40:00|2.48|1.88|2.45|1.85|2.48|1.88|2.45|1.85|0
1747799100000|2025-05-21 03:45:00|2.44|1.84|2.45|1.85|2.45|1.85|2.43|1.83|0
1747799400000|2025-05-21 03:50:00|2.44|1.84|2.45|1.85|2.45|1.85|2.44|1.84|0
1747799700000|2025-05-21 03:55:00|2.42|1.82|2.44|1.84|2.45|1.85|2.42|1.82|0
1747800000000|2025-05-21 04:00:00|2.45|1.85|2.44|1.84|2.46|1.86|2.43|1.83|0
1747800300000|2025-05-21 04:05:00|2.45|1.85|2.45|1.85|2.45|1.85|2.44|1.84|0
1747800600000|2025-05-21 04:10:00|2.44|1.84|2.45|1.85|2.46|1.86|2.44|1.84|0
1747800900000|2025-05-21 04:15:00|2.44|1.84|2.47|1.87|2.47|1.87|2.44|1.84|0
1747801200000|2025-05-21 04:20:00|2.48|1.88|2.47|1.87|2.48|1.88|2.47|1.87|0
1747801500000|2025-05-21 04:25:00|2.46|1.86|2.47|1.87|2.48|1.88|2.46|1.86|0
1747801800000|2025-05-21 04:30:00|2.48|1.88|2.47|1.87|2.5|1.9|2.46|1.86|0
1747802100000|2025-05-21 04:35:00|2.48|1.88|2.47|1.87|2.48|1.88|2.47|1.87|0
1747802400000|2025-05-21 04:40:00|2.48|1.88|2.5|1.9|2.5|1.9|2.48|1.88|0
1747802700000|2025-05-21 04:45:00|2.49|1.89|2.5|1.9|2.5|1.9|2.47|1.87|0
1747803000000|2025-05-21 04:50:00|2.51|1.91|2.5|1.9|2.51|1.91|2.48|1.88|0
1747803300000|2025-05-21 04:55:00|2.49|1.89|2.46|1.86|2.5|1.9|2.46|1.86|0
1747803600000|2025-05-21 05:00:00|2.49|1.89|2.49|1.89|2.49|1.89|2.47|1.87|0
1747803900000|2025-05-21 05:05:00|2.48|1.88|2.47|1.87|2.48|1.88|2.46|1.86|0
1747804200000|2025-05-21 05:10:00|2.46|1.86|2.46|1.86|2.47|1.87|2.46|1.86|0
1747804500000|2025-05-21 05:15:00|2.47|1.87|2.46|1.86|2.47|1.87|2.46|1.86|0
1747804800000|2025-05-21 05:20:00|2.47|1.87|2.43|1.83|2.47|1.87|2.43|1.83|0
1747805100000|2025-05-21 05:25:00|2.44|1.84|2.45|1.85|2.45|1.85|2.43|1.83|0
1747805400000|2025-05-21 05:30:00|2.46|1.86|2.46|1.86|2.48|1.88|2.39|1.79|0
1747805700000|2025-05-21 05:35:00|2.47|1.87|2.47|1.87|2.48|1.88|2.46|1.86|0
1747806000000|2025-05-21 05:40:00|2.48|1.88|2.43|1.83|2.51|1.91|2.43|1.83|0
1747806300000|2025-05-21 05:45:00|2.44|1.84|2.5|1.9|2.51|1.91|2.41|1.81|0
1747806600000|2025-05-21 05:50:00|2.47|1.87|2.49|1.89|2.5|1.9|2.46|1.86|0
1747806900000|2025-05-21 05:55:00|2.5|1.9|2.49|1.89|2.5|1.9|2.48|1.88|0
1747807200000|2025-05-21 06:00:00|2.5|1.9|2.49|1.89|2.5|1.9|2.48|1.88|0
1747807500000|2025-05-21 06:05:00|2.5|1.9|2.49|1.89|2.52|1.92|2.48|1.88|0
1747807800000|2025-05-21 06:10:00|2.5|1.9|2.52|1.92|2.53|1.93|2.49|1.89|0
1747808100000|2025-05-21 06:15:00|2.53|1.93|2.51|1.91|2.54|1.94|2.5|1.9|0
1747808400000|2025-05-21 06:20:00|2.52|1.92|2.49|1.89|2.52|1.92|2.48|1.88|0
1747808700000|2025-05-21 06:25:00|2.5|1.9|2.49|1.89|2.5|1.9|2.49|1.89|0
1747809000000|2025-05-21 06:30:00|2.48|1.88|2.49|1.89|2.52|1.92|2.47|1.87|0
1747809300000|2025-05-21 06:35:00|2.52|1.92|2.54|1.94|2.55|1.95|1.57|0.97|0
1747809600000|2025-05-21 06:40:00|2.55|1.95|2.55|1.95|2.55|1.95|2.53|1.93|0
1747809900000|2025-05-21 06:45:00|2.54|1.94|2.54|1.94|2.56|1.96|2.52|1.92|0
1747810200000|2025-05-21 06:50:00|2.53|1.93|2.51|1.91|2.54|1.94|2.51|1.91|0
1747810500000|2025-05-21 06:55:00|2.52|1.92|2.54|1.94|2.55|1.95|2.51|1.91|0
1747810800000|2025-05-21 07:00:00|2.53|1.93|2.49|1.89|2.55|1.95|2.48|1.88|0
1747811100000|2025-05-21 07:05:00|2.48|1.88|2.49|1.89|2.5|1.9|2.48|1.88|0
1747811400000|2025-05-21 07:10:00|2.5|1.9|2.49|1.89|2.52|1.92|2.47|1.87|0
1747811700000|2025-05-21 07:15:00|2.5|1.9|2.5|1.9|2.53|1.93|2.47|1.87|0
1747812000000|2025-05-21 07:20:00|2.49|1.89|2.5|1.9|2.51|1.91|2.48|1.88|0
1747812300000|2025-05-21 07:25:00|2.49|1.89|2.49|1.89|2.52|1.92|2.48|1.88|0
1747812600000|2025-05-21 07:30:00|2.5|1.9|2.49|1.89|2.5|1.9|2.48|1.88|0
1747812900000|2025-05-21 07:35:00|2.48|1.88|2.49|1.89|2.52|1.92|2.48|1.88|0
1747813200000|2025-05-21 07:40:00|2.5|1.9|2.47|1.87|2.5|1.9|2.46|1.86|0
1747813500000|2025-05-21 07:45:00|2.46|1.86|2.44|1.84|2.47|1.87|2.44|1.84|0
1747813800000|2025-05-21 07:50:00|2.47|1.87|2.47|1.87|2.47|1.87|2.44|1.84|0
1747814100000|2025-05-21 07:55:00|2.46|1.86|2.44|1.84|2.47|1.87|2.43|1.83|0
1747814400000|2025-05-21 08:00:00|2.46|1.86|2.44|1.84|2.48|1.88|2.44|1.84|0
1747814700000|2025-05-21 08:05:00|2.45|1.85|2.46|1.86|2.48|1.88|2.44|1.84|0
1747815000000|2025-05-21 08:10:00|2.44|1.84|2.44|1.84|2.47|1.87|2.44|1.84|0
1747815300000|2025-05-21 08:15:00|2.47|1.87|2.44|1.84|2.48|1.88|2.44|1.84|0
1747815600000|2025-05-21 08:20:00|2.45|1.85|2.44|1.84|2.47|1.87|2.44|1.84|0
1747815900000|2025-05-21 08:25:00|2.43|1.83|2.44|1.84|2.47|1.87|2.43|1.83|0
1747816200000|2025-05-21 08:30:00|2.45|1.85|2.45|1.85|2.48|1.88|2.43|1.83|0
1747816500000|2025-05-21 08:35:00|2.47|1.87|2.49|1.89|2.5|1.9|2.46|1.86|0
1747816800000|2025-05-21 08:40:00|2.5|1.9|2.46|1.86|2.5|1.9|2.46|1.86|0
1747817100000|2025-05-21 08:45:00|2.47|1.87|2.46|1.86|2.49|1.89|2.46|1.86|0
1747817400000|2025-05-21 08:50:00|2.47|1.87|2.46|1.86|2.47|1.87|2.44|1.84|0
1747817700000|2025-05-21 08:55:00|2.47|1.87|2.46|1.86|2.47|1.87|2.46|1.86|0
1747818000000|2025-05-21 09:00:00|2.45|1.85|2.44|1.84|2.47|1.87|2.43|1.83|0
1747818300000|2025-05-21 09:05:00|2.45|1.85|2.47|1.87|2.48|1.88|2.44|1.84|0
1747818600000|2025-05-21 09:10:00|2.46|1.86|2.46|1.86|2.48|1.88|2.44|1.84|0
1747818900000|2025-05-21 09:15:00|2.47|1.87|2.47|1.87|2.48|1.88|2.44|1.84|0
1747819200000|2025-05-21 09:20:00|2.48|1.88|2.47|1.87|2.48|1.88|2.46|1.86|0
1747819500000|2025-05-21 09:25:00|2.46|1.86|2.49|1.89|2.5|1.9|2.46|1.86|0
1747819800000|2025-05-21 09:30:00|2.5|1.9|2.48|1.88|2.53|1.93|2.48|1.88|0
1747820100000|2025-05-21 09:35:00|2.49|1.89|2.49|1.89|2.5|1.9|2.48|1.88|0
1747820400000|2025-05-21 09:40:00|2.5|1.9|2.56|1.96|2.58|1.98|2.49|1.89|0
1747820700000|2025-05-21 09:45:00|2.57|1.97|2.56|1.96|2.59|1.99|2.54|1.94|0
1747821000000|2025-05-21 09:50:00|2.57|1.97|2.57|1.97|2.58|1.98|2.53|1.93|0
1747821300000|2025-05-21 09:55:00|2.54|1.94|2.56|1.96|2.58|1.98|2.54|1.94|0
1747821600000|2025-05-21 10:00:00|2.57|1.97|2.59|1.99|2.62|2.02|2.56|1.96|0
1747821900000|2025-05-21 10:05:00|2.6|2|2.59|1.99|2.62|2.02|2.58|1.98|0
1747822200000|2025-05-21 10:10:00|2.6|2|2.59|1.99|2.6|2|2.58|1.98|0
1747822500000|2025-05-21 10:15:00|2.6|2|2.57|1.97|2.6|2|2.56|1.96|0
1747822800000|2025-05-21 10:20:00|2.56|1.96|2.65|2.05|2.65|2.05|2.56|1.96|0
1747823100000|2025-05-21 10:25:00|2.64|2.04|2.61|2.01|2.65|2.05|2.61|2.01|0
1747823400000|2025-05-21 10:30:00|2.59|1.99|2.56|1.96|2.59|1.99|2.56|1.96|0
1747823700000|2025-05-21 10:35:00|2.57|1.97|2.55|1.95|2.59|1.99|2.53|1.93|0
1747824000000|2025-05-21 10:40:00|2.57|1.97|2.54|1.94|2.57|1.97|2.53|1.93|0
1747824300000|2025-05-21 10:45:00|2.55|1.95|2.52|1.92|2.55|1.95|2.52|1.92|0
1747824600000|2025-05-21 10:50:00|2.51|1.91|2.52|1.92|2.53|1.93|2.49|1.89|0
1747824900000|2025-05-21 10:55:00|2.51|1.91|2.47|1.87|2.52|1.92|2.47|1.87|0
1747825200000|2025-05-21 11:00:00|2.49|1.89|2.47|1.87|2.49|1.89|2.46|1.86|0
1747825500000|2025-05-21 11:05:00|2.46|1.86|2.46|1.86|2.47|1.87|2.46|1.86|0
1747825800000|2025-05-21 11:10:00|2.47|1.87|2.46|1.86|2.48|1.88|2.46|1.86|0
1747826100000|2025-05-21 11:15:00|2.47|1.87|2.44|1.84|2.48|1.88|2.43|1.83|0
1747826400000|2025-05-21 11:20:00|2.43|1.83|2.4|1.8|2.44|1.84|2.36|1.76|0
1747826700000|2025-05-21 11:25:00|2.39|1.79|2.37|1.77|2.4|1.8|2.36|1.76|0
1747827000000|2025-05-21 11:30:00|2.36|1.76|2.39|1.79|2.4|1.8|2.34|1.74|0
1747827300000|2025-05-21 11:35:00|2.38|1.78|2.39|1.79|2.41|1.81|2.38|1.78|0
1747827600000|2025-05-21 11:40:00|2.38|1.78|2.34|1.74|2.41|1.81|2.34|1.74|0
1747827900000|2025-05-21 11:45:00|2.35|1.75|2.37|1.77|2.38|1.78|2.34|1.74|0
1747828200000|2025-05-21 11:50:00|2.38|1.78|2.34|1.74|2.38|1.78|2.33|1.73|0
1747828500000|2025-05-21 11:55:00|2.35|1.75|2.35|1.75|2.37|1.77|2.32|1.72|0
1747828800000|2025-05-21 12:00:00|2.34|1.74|2.37|1.77|2.38|1.78|2.34|1.74|0
1747829100000|2025-05-21 12:05:00|2.38|1.78|2.39|1.79|2.41|1.81|2.38|1.78|0
1747829400000|2025-05-21 12:10:00|2.38|1.78|2.4|1.8|2.41|1.81|2.38|1.78|0
1747829700000|2025-05-21 12:15:00|2.39|1.79|2.39|1.79|2.4|1.8|2.38|1.78|0
1747830000000|2025-05-21 12:20:00|2.38|1.78|2.37|1.77|2.38|1.78|2.34|1.74|0
1747830300000|2025-05-21 12:25:00|2.36|1.76|2.37|1.77|2.38|1.78|2.33|1.73|0
1747830600000|2025-05-21 12:30:00|2.38|1.78|2.39|1.79|2.41|1.81|2.38|1.78|0
1747830900000|2025-05-21 12:35:00|2.4|1.8|2.44|1.84|2.44|1.84|2.38|1.78|0
1747831200000|2025-05-21 12:40:00|2.45|1.85|2.44|1.84|2.46|1.86|2.42|1.82|0
1747831500000|2025-05-21 12:45:00|2.45|1.85|2.42|1.82|2.45|1.85|2.4|1.8|0
1747831800000|2025-05-21 12:50:00|2.41|1.81|2.41|1.81|2.43|1.83|2.4|1.8|0
1747832100000|2025-05-21 12:55:00|2.42|1.82|2.49|1.89|2.49|1.89|2.37|1.77|0
1747832400000|2025-05-21 13:00:00|2.48|1.88|2.62|2.02|2.65|2.05|2.48|1.88|0
1747832700000|2025-05-21 13:05:00|2.63|2.03|2.66|2.06|2.67|2.07|2.61|2.01|0
1747833000000|2025-05-21 13:10:00|2.67|2.07|2.74|2.14|2.75|2.15|2.66|2.06|0
1747833300000|2025-05-21 13:15:00|2.73|2.13|2.74|2.14|2.77|2.17|2.72|2.12|0
1747833600000|2025-05-21 13:20:00|2.75|2.15|3.01|1.81|3.01|2.15|2.68|1.81|0
1747833900000|2025-05-21 13:25:00|3.03|1.83|2.98|1.78|3.03|1.83|2.98|1.78|0
1747834200000|2025-05-21 13:30:00|2.68|2.08|2.6|2|2.68|2.08|2.56|1.96|0
1747834500000|2025-05-21 13:35:00|2.61|2.01|2.61|2.01|2.66|2.06|2.58|1.98|0
1747834800000|2025-05-21 13:40:00|2.6|2|2.6|2|2.64|2.04|2.57|1.97|0
1747835100000|2025-05-21 13:45:00|2.59|1.99|2.47|1.87|2.6|2|2.47|1.87|0
1747835400000|2025-05-21 13:50:00|2.46|1.86|2.5|1.9|2.51|1.91|2.45|1.85|0
1747835700000|2025-05-21 13:55:00|2.49|1.89|2.5|1.9|2.51|1.91|2.48|1.88|0
1747836000000|2025-05-21 14:00:00|2.49|1.89|2.52|1.92|2.57|1.97|2.42|1.82|0
1747836300000|2025-05-21 14:05:00|2.53|1.93|2.46|1.86|2.53|1.93|2.45|1.85|0
1747836600000|2025-05-21 14:10:00|2.47|1.87|2.48|1.88|2.5|1.9|2.45|1.85|0
1747836900000|2025-05-21 14:15:00|2.47|1.87|2.46|1.86|2.48|1.88|2.45|1.85|0
1747837200000|2025-05-21 14:20:00|2.47|1.87|2.47|1.87|2.49|1.89|2.44|1.84|0
1747837500000|2025-05-21 14:25:00|2.46|1.86|2.47|1.87|2.5|1.9|2.44|1.84|0
1747837800000|2025-05-21 14:30:00|2.46|1.86|2.41|1.81|2.47|1.87|2.39|1.79|0
1747838100000|2025-05-21 14:35:00|2.4|1.8|2.42|1.82|2.45|1.85|2.38|1.78|0
1747838400000|2025-05-21 14:40:00|2.41|1.81|2.42|1.82|2.44|1.84|2.38|1.78|0
1747838700000|2025-05-21 14:45:00|2.41|1.81|2.46|1.86|2.47|1.87|2.41|1.81|0
1747839000000|2025-05-21 14:50:00|2.47|1.87|2.42|1.82|2.47|1.87|2.4|1.8|0
1747839300000|2025-05-21 14:55:00|2.41|1.81|2.36|1.76|2.42|1.82|2.36|1.76|0
1747839600000|2025-05-21 15:00:00|2.37|1.77|2.38|1.78|2.39|1.79|2.35|1.75|0
1747839900000|2025-05-21 15:05:00|2.37|1.77|2.28|1.68|2.39|1.79|2.27|1.67|0
1747840200000|2025-05-21 15:10:00|2.27|1.67|2.27|1.67|2.29|1.69|2.25|1.65|0
1747840500000|2025-05-21 15:15:00|2.26|1.66|2.29|1.69|2.31|1.71|2.26|1.66|0
1747840800000|2025-05-21 15:20:00|2.3|1.7|2.26|1.66|2.31|1.71|2.25|1.65|0
1747841100000|2025-05-21 15:25:00|2.27|1.67|2.27|1.67|2.3|1.7|2.25|1.65|0
1747841400000|2025-05-21 15:30:00|2.26|1.66|2.26|1.66|2.28|1.68|2.26|1.66|0
1747841700000|2025-05-21 15:35:00|2.27|1.67|2.26|1.66|2.29|1.69|2.26|1.66|0
1747842000000|2025-05-21 15:40:00|2.27|1.67|2.27|1.67|2.29|1.69|2.25|1.65|0
1747842300000|2025-05-21 15:45:00|2.26|1.66|2.26|1.66|2.29|1.69|2.26|1.66|0
1747842600000|2025-05-21 15:50:00|2.27|1.67|2.22|1.62|2.28|1.68|2.22|1.62|0
1747842900000|2025-05-21 15:55:00|2.23|1.63|2.22|1.62|2.24|1.64|2.21|1.61|0
1747843200000|2025-05-21 16:00:00|2.21|1.61|2.21|1.61|2.23|1.63|2.21|1.61|0
1747843500000|2025-05-21 16:05:00|2.23|1.63|2.2|1.6|2.23|1.63|2.2|1.6|0
1747843800000|2025-05-21 16:10:00|2.21|1.61|2.17|1.57|2.22|1.62|2.17|1.57|0
1747844100000|2025-05-21 16:15:00|2.18|1.58|2.19|1.59|2.2|1.6|2.16|1.56|0
1747844400000|2025-05-21 16:20:00|2.2|1.6|2.2|1.6|2.21|1.61|2.18|1.58|0
1747844700000|2025-05-21 16:25:00|2.19|1.59|2.19|1.59|2.21|1.61|2.18|1.58|0
1747845000000|2025-05-21 16:30:00|2.2|1.6|2.18|1.58|2.2|1.6|2.16|1.56|0
1747845300000|2025-05-21 16:35:00|2.17|1.57|2.22|1.62|2.23|1.63|2.16|1.56|0
1747845600000|2025-05-21 16:40:00|2.23|1.63|2.23|1.63|2.23|1.63|2.21|1.61|0
1747845900000|2025-05-21 16:45:00|2.22|1.62|2.23|1.63|2.24|1.64|2.21|1.61|0
1747846200000|2025-05-21 16:50:00|2.22|1.62|2.22|1.62|2.23|1.63|2.21|1.61|0
1747846500000|2025-05-21 16:55:00|2.23|1.63|2.27|1.67|2.28|1.68|2.21|1.61|0
1747846800000|2025-05-21 17:00:00|2.26|1.66|2.3|1.7|2.69|2.09|2.04|1.44|0
1747847100000|2025-05-21 17:05:00|2.29|1.69|2.35|1.75|2.35|1.75|2.25|1.65|0
1747847400000|2025-05-21 17:10:00|2.36|1.76|2.4|1.8|2.42|1.82|2.33|1.73|0
1747847700000|2025-05-21 17:15:00|2.41|1.81|2.66|2.06|2.72|2.12|2.39|1.79|0
1747848000000|2025-05-21 17:20:00|2.67|2.07|2.97|2.37|2.98|2.38|2.67|2.07|0
1747848300000|2025-05-21 17:25:00|2.98|2.38|3.15|2.55|3.18|2.58|2.94|2.34|0
1747848600000|2025-05-21 17:30:00|3.16|2.56|2.85|2.25|3.3|2.7|2.79|2.19|0
1747848900000|2025-05-21 17:35:00|2.86|2.26|2.64|2.04|2.89|2.29|2.64|2.04|0
1747849200000|2025-05-21 17:40:00|2.66|2.06|2.75|2.15|2.76|2.16|2.63|2.03|0
1747849500000|2025-05-21 17:45:00|2.76|2.16|2.79|2.19|2.79|2.19|2.69|2.09|0
1747849800000|2025-05-21 17:50:00|2.78|2.18|2.8|2.2|2.91|2.31|2.72|2.12|0
1747850100000|2025-05-21 17:55:00|2.83|2.23|2.9|2.3|2.93|2.33|2.8|2.2|0
1747850400000|2025-05-21 18:00:00|2.89|2.29|2.99|2.39|3.02|2.42|2.88|2.28|0
1747850700000|2025-05-21 18:05:00|3.06|2.46|2.95|2.35|3.08|2.48|2.94|2.34|0
1747851000000|2025-05-21 18:10:00|2.96|2.36|3.06|2.46|3.07|2.47|2.95|2.35|0
1747851300000|2025-05-21 18:15:00|3.08|2.48|3.06|2.46|3.09|2.49|3.01|2.41|0
1747851600000|2025-05-21 18:20:00|3.07|2.47|3.18|2.58|3.27|2.67|3.04|2.44|0
1747851900000|2025-05-21 18:25:00|3.19|2.59|3.11|2.51|3.19|2.59|3.02|2.42|0
1747852200000|2025-05-21 18:30:00|3.12|2.52|2.95|2.35|3.12|2.52|2.95|2.35|0
1747852500000|2025-05-21 18:35:00|2.94|2.34|3.01|2.41|3.02|2.42|2.9|2.3|0
1747852800000|2025-05-21 18:40:00|3|2.4|2.93|2.33|3.02|2.42|2.91|2.31|0
1747853100000|2025-05-21 18:45:00|2.94|2.34|3.09|2.49|3.1|2.5|2.91|2.31|0
1747853400000|2025-05-21 18:50:00|3.11|2.51|3.19|2.59|3.27|2.67|3.09|2.49|0
1747853700000|2025-05-21 18:55:00|3.2|2.6|3.24|2.64|3.31|2.71|3.18|2.58|0
1747854000000|2025-05-21 19:00:00|3.23|2.63|3.2|2.6|3.26|2.66|3.17|2.57|0
1747854300000|2025-05-21 19:05:00|3.21|2.61|3.4|2.8|3.4|2.8|3.17|2.57|0
1747854600000|2025-05-21 19:10:00|3.39|2.79|3.3|2.7|3.42|2.82|3.26|2.66|0
1747854900000|2025-05-21 19:15:00|3.25|2.65|3.36|2.76|3.38|2.78|3.23|2.63|0
1747855200000|2025-05-21 19:20:00|3.35|2.75|3.5|2.9|3.53|2.93|3.33|2.73|0
1747855500000|2025-05-21 19:25:00|3.51|2.91|3.53|2.93|3.62|3.02|3.47|2.87|0
1747855800000|2025-05-21 19:30:00|3.56|2.96|3.33|2.73|3.56|2.96|3.3|2.7|0
1747856100000|2025-05-21 19:35:00|3.34|2.74|3.22|2.62|3.37|2.77|3.21|2.61|0
1747856400000|2025-05-21 19:40:00|3.23|2.63|3.22|2.62|3.28|2.68|3.18|2.58|0
1747856700000|2025-05-21 19:45:00|3.23|2.63|3.22|2.62|3.3|2.7|3.17|2.57|0
1747857000000|2025-05-21 19:50:00|3.24|2.64|3.32|2.72|3.34|2.74|3.16|2.56|0
1747857300000|2025-05-21 19:55:00|3.3|2.7|3.32|2.72|3.35|2.75|3.21|2.61|0
1747857600000|2025-05-21 20:00:00|3.34|2.74|3.4|2.8|3.4|2.8|3.32|2.72|0
1747857900000|2025-05-21 20:05:00|3.39|2.79|3.41|2.81|3.42|2.82|3.38|2.78|0
1747858200000|2025-05-21 20:10:00|3.42|2.82|3.5|2.9|3.56|2.96|3.39|2.79|0
1747858500000|2025-05-21 20:15:00|3.51|2.91|3.49|2.89|3.51|2.91|3.48|2.88|0
1747858800000|2025-05-21 20:20:00|3.5|2.9|3.49|2.89|3.51|2.91|3.48|2.88|0
1747859100000|2025-05-21 20:25:00|3.5|2.9|3.44|2.84|3.51|2.91|3.42|2.82|0
1747859400000|2025-05-21 20:30:00|3.45|2.85|3.44|2.84|3.46|2.86|3.44|2.84|0
1747859700000|2025-05-21 20:35:00|3.45|2.85|3.45|2.85|3.47|2.87|3.43|2.83|0
1747860000000|2025-05-21 20:40:00|3.44|2.84|3.44|2.84|3.45|2.85|3.44|2.84|0
1747860300000|2025-05-21 20:45:00|3.43|2.83|3.44|2.84|3.45|2.85|3.43|2.83|0
1747860600000|2025-05-21 20:50:00|3.45|2.85|3.45|2.85|3.46|2.86|3.44|2.84|0
1747860900000|2025-05-21 20:55:00|3.75|2.55|3.74|2.54|3.75|2.55|3.73|2.53|0
1747861200000|2025-05-21 21:00:00|3.73|2.53|3.74|2.54|3.74|2.54|3.72|2.52|0
1747861500000|2025-05-21 21:05:00|3.75|2.55|3.75|2.55|3.75|2.55|3.74|2.54|0
1747861800000|2025-05-21 21:10:00|3.74|2.54|3.73|2.53|3.74|2.54|3.73|2.53|0
1747862100000|2025-05-21 21:15:00|3.72|2.52|3.73|2.53|3.73|2.53|3.71|2.51|0
1747862400000|2025-05-21 21:20:00|3.72|2.52|3.71|2.51|3.73|2.53|3.7|2.5|0
1747862700000|2025-05-21 21:25:00|3.7|2.5|3.7|2.5|3.7|2.5|3.69|2.49|0
1747863000000|2025-05-21 21:30:00|3.71|2.51|3.71|2.51|3.71|2.51|3.7|2.5|0
1747863300000|2025-05-21 21:35:00|3.7|2.5|3.7|2.5|3.71|2.51|3.7|2.5|0
1747863600000|2025-05-21 21:40:00|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1747863900000|2025-05-21 21:45:00|3.69|2.49|3.71|2.51|3.71|2.51|3.69|2.49|0
1747864200000|2025-05-21 21:50:00|3.7|2.5|3.71|2.51|3.72|2.52|3.7|2.5|0
1747864500000|2025-05-21 21:55:00|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1747864800000|2025-05-21 22:00:00|3.74|2.54|3.7|2.5|3.74|2.54|3.63|2.43|0
1747865100000|2025-05-21 22:05:00|3.69|2.49|3.78|2.58|3.79|2.59|3.69|2.49|0
1747865400000|2025-05-21 22:10:00|3.77|2.57|3.77|2.57|3.8|2.6|3.76|2.56|0
1747865700000|2025-05-21 22:15:00|3.79|2.59|3.75|2.55|3.79|2.59|3.74|2.54|0
1747866000000|2025-05-21 22:20:00|3.74|2.54|3.72|2.52|3.74|2.54|3.72|2.52|0
1747866300000|2025-05-21 22:25:00|3.73|2.53|3.71|2.51|3.73|2.53|3.7|2.5|0
1747866600000|2025-05-21 22:30:00|3.72|2.52|3.7|2.5|3.72|2.52|3.7|2.5|0
1747866900000|2025-05-21 22:35:00|3.69|2.49|3.72|2.52|3.73|2.53|3.69|2.49|0
1747867200000|2025-05-21 22:40:00|3.71|2.51|3.72|2.52|3.73|2.53|3.69|2.49|0
1747867500000|2025-05-21 22:45:00|3.73|2.53|3.7|2.5|3.73|2.53|3.69|2.49|0
1747867800000|2025-05-21 22:50:00|3.69|2.49|3.7|2.5|3.72|2.52|3.69|2.49|0
1747868100000|2025-05-21 22:55:00|3.71|2.51|3.7|2.5|3.71|2.51|3.69|2.49|0
1747868400000|2025-05-21 23:00:00|3.71|2.51|3.71|2.51|3.73|2.53|3.7|2.5|0
1747868700000|2025-05-21 23:05:00|3.7|2.5|3.71|2.51|3.72|2.52|3.7|2.5|0
1747869000000|2025-05-21 23:10:00|3.7|2.5|3.67|2.47|3.7|2.5|3.66|2.46|0
1747869300000|2025-05-21 23:15:00|3.66|2.46|3.65|2.45|3.67|2.47|3.65|2.45|0
1747869600000|2025-05-21 23:20:00|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1747869900000|2025-05-21 23:25:00|3.62|2.42|3.64|2.44|3.65|2.45|3.61|2.41|0
1747870200000|2025-05-21 23:30:00|3.65|2.45|3.68|2.48|3.68|2.48|3.65|2.45|0
1747870500000|2025-05-21 23:35:00|3.67|2.47|3.68|2.48|3.69|2.49|3.66|2.46|0
1747870800000|2025-05-21 23:40:00|3.67|2.47|3.66|2.46|3.68|2.48|3.66|2.46|0
1747871100000|2025-05-21 23:45:00|3.67|2.47|3.66|2.46|3.68|2.48|3.66|2.46|0
1747871400000|2025-05-21 23:50:00|3.65|2.45|3.65|2.45|3.66|2.46|3.64|2.44|0
1747871700000|2025-05-21 23:55:00|3.66|2.46|3.66|2.46|3.67|2.47|3.65|2.45|0
1747872000000|2025-05-22 00:00:00|3.67|2.47|3.66|2.46|3.68|2.48|3.65|2.45|0
1747872300000|2025-05-22 00:05:00|3.65|2.45|3.59|2.39|3.65|2.45|3.59|2.39|0
1747872600000|2025-05-22 00:10:00|3.57|2.37|3.64|2.44|3.64|2.44|3.57|2.37|0
1747872900000|2025-05-22 00:15:00|3.63|2.43|3.33|2.73|3.64|2.79|3.31|2.43|0
1747873200000|2025-05-22 00:20:00|3.32|2.72|3.33|2.73|3.33|2.73|3.29|2.69|0
1747873500000|2025-05-22 00:25:00|3.32|2.72|3.32|2.72|3.34|2.74|3.31|2.71|0
1747873800000|2025-05-22 00:30:00|3.33|2.73|3.33|2.73|3.36|2.76|3.31|2.71|0
1747874100000|2025-05-22 00:35:00|3.34|2.74|3.39|2.79|3.4|2.8|3.34|2.74|0
1747874400000|2025-05-22 00:40:00|3.4|2.8|3.39|2.79|3.41|2.81|3.39|2.79|0
1747874700000|2025-05-22 00:45:00|3.4|2.8|3.34|2.74|3.4|2.8|3.33|2.73|0
1747875000000|2025-05-22 00:50:00|3.33|2.73|3.31|2.71|3.35|2.75|3.31|2.71|0
1747875300000|2025-05-22 00:55:00|3.32|2.72|3.27|2.67|3.33|2.73|3.27|2.67|0
1747875600000|2025-05-22 01:00:00|3.25|2.65|3.25|2.65|3.3|2.7|3.24|2.64|0
1747875900000|2025-05-22 01:05:00|3.26|2.66|3.23|2.63|3.26|2.66|3.22|2.62|0
1747876200000|2025-05-22 01:10:00|3.22|2.62|3.22|2.62|3.23|2.63|3.22|2.62|0
1747876500000|2025-05-22 01:15:00|3.23|2.63|3.25|2.65|3.25|2.65|3.22|2.62|0
1747876800000|2025-05-22 01:20:00|3.24|2.64|3.3|2.7|3.31|2.71|3.24|2.64|0
1747877100000|2025-05-22 01:25:00|3.29|2.69|3.32|2.72|3.33|2.73|3.29|2.69|0
1747877400000|2025-05-22 01:30:00|3.33|2.73|3.33|2.73|3.33|2.73|3.31|2.71|0
1747877700000|2025-05-22 01:35:00|3.34|2.74|3.32|2.72|3.34|2.74|3.31|2.71|0
1747878000000|2025-05-22 01:40:00|3.31|2.71|3.32|2.72|3.33|2.73|3.31|2.71|0
1747878300000|2025-05-22 01:45:00|3.31|2.71|3.35|2.75|3.35|2.75|3.29|2.69|0
1747878600000|2025-05-22 01:50:00|3.34|2.74|3.36|2.76|3.36|2.76|3.34|2.74|0
1747878900000|2025-05-22 01:55:00|3.35|2.75|3.4|2.8|3.4|2.8|3.34|2.74|0
1747879200000|2025-05-22 02:00:00|3.39|2.79|3.39|2.79|3.4|2.8|3.39|2.79|0
1747879500000|2025-05-22 02:05:00|3.4|2.8|3.34|2.74|3.4|2.8|3.33|2.73|0
1747879800000|2025-05-22 02:10:00|3.35|2.75|3.4|2.8|3.41|2.81|3.34|2.74|0
1747880100000|2025-05-22 02:15:00|3.39|2.79|3.4|2.8|3.41|2.81|3.39|2.79|0
1747880400000|2025-05-22 02:20:00|3.39|2.79|3.4|2.8|3.41|2.81|3.37|2.77|0
1747880700000|2025-05-22 02:25:00|3.39|2.79|3.4|2.8|3.41|2.81|3.38|2.78|0
1747881000000|2025-05-22 02:30:00|3.39|2.79|3.36|2.76|3.39|2.79|3.36|2.76|0
1747881300000|2025-05-22 02:35:00|3.37|2.77|3.37|2.77|3.41|2.81|3.37|2.77|0
1747881600000|2025-05-22 02:40:00|3.36|2.76|3.38|2.78|3.42|2.82|3.3|2.7|0
1747881900000|2025-05-22 02:45:00|3.37|2.77|3.37|2.77|3.4|2.8|3.37|2.77|0
1747882200000|2025-05-22 02:50:00|3.38|2.78|3.38|2.78|3.38|2.78|3.37|2.77|0
1747882500000|2025-05-22 02:55:00|3.37|2.77|3.43|2.83|3.45|2.85|3.37|2.77|0
1747882800000|2025-05-22 03:00:00|3.4|2.8|3.37|2.77|3.4|2.8|3.37|2.77|0
1747883100000|2025-05-22 03:05:00|3.36|2.76|3.35|2.75|3.38|2.78|3.34|2.74|0
1747883400000|2025-05-22 03:10:00|3.27|2.67|3.3|2.7|3.35|2.75|3.27|2.67|0
1747883700000|2025-05-22 03:15:00|3.29|2.69|3.27|2.67|3.3|2.7|3.27|2.67|0
1747884000000|2025-05-22 03:20:00|3.28|2.68|3.35|2.75|3.36|2.76|3.28|2.68|0
1747884300000|2025-05-22 03:25:00|3.34|2.74|3.35|2.75|3.35|2.75|3.33|2.73|0
1747884600000|2025-05-22 03:30:00|3.36|2.76|3.35|2.75|3.36|2.76|3.34|2.74|0
1747884900000|2025-05-22 03:35:00|3.36|2.76|3.37|2.77|3.39|2.79|3.34|2.74|0
1747885200000|2025-05-22 03:40:00|3.34|2.74|3.34|2.74|3.35|2.75|3.34|2.74|0
1747885500000|2025-05-22 03:45:00|3.35|2.75|3.34|2.74|3.35|2.75|3.33|2.73|0
1747885800000|2025-05-22 03:50:00|3.33|2.73|3.35|2.75|3.36|2.76|3.33|2.73|0
1747886100000|2025-05-22 03:55:00|3.34|2.74|3.34|2.74|3.36|2.76|3.34|2.74|0
1747886400000|2025-05-22 04:00:00|3.36|2.76|3.35|2.75|3.38|2.78|3.29|2.69|0
1747886700000|2025-05-22 04:05:00|3.36|2.76|3.35|2.75|3.36|2.76|3.34|2.74|0
1747887000000|2025-05-22 04:10:00|3.34|2.74|3.37|2.77|3.37|2.77|3.3|2.7|0
1747887300000|2025-05-22 04:15:00|3.38|2.78|3.37|2.77|3.38|2.78|3.36|2.76|0
1747887600000|2025-05-22 04:20:00|3.38|2.78|3.38|2.78|3.38|2.78|3.32|2.72|0
1747887900000|2025-05-22 04:25:00|3.37|2.77|3.38|2.78|3.38|2.78|3.37|2.77|0
1747888200000|2025-05-22 04:30:00|3.37|2.77|3.37|2.77|3.38|2.78|3.32|2.72|0
1747888500000|2025-05-22 04:35:00|3.38|2.78|3.38|2.78|3.39|2.79|3.37|2.77|0
1747888800000|2025-05-22 04:40:00|3.37|2.77|3.37|2.77|3.38|2.78|3.37|2.77|0
1747889100000|2025-05-22 04:45:00|3.38|2.78|3.38|2.78|3.38|2.78|3.37|2.77|0
1747889400000|2025-05-22 04:50:00|3.37|2.77|3.38|2.78|3.38|2.78|3.37|2.77|0
1747889700000|2025-05-22 04:55:00|3.37|2.77|3.38|2.78|3.38|2.78|3.37|2.77|0
1747890000000|2025-05-22 05:00:00|3.37|2.77|3.39|2.79|3.4|2.8|3.36|2.76|0
1747890300000|2025-05-22 05:05:00|3.4|2.8|3.37|2.77|3.4|2.8|3.37|2.77|0
1747890600000|2025-05-22 05:10:00|3.38|2.78|3.4|2.8|3.4|2.8|3.37|2.77|0
1747890900000|2025-05-22 05:15:00|3.39|2.79|3.37|2.77|3.4|2.8|3.36|2.76|0
1747891200000|2025-05-22 05:20:00|3.36|2.76|3.4|2.8|3.42|2.82|3.36|2.76|0
1747891500000|2025-05-22 05:25:00|3.39|2.79|3.27|2.67|3.39|2.79|3.26|2.66|0
1747891800000|2025-05-22 05:30:00|3.28|2.68|3.27|2.67|3.28|2.68|3.26|2.66|0
1747892100000|2025-05-22 05:35:00|3.2|2.6|3.31|2.71|3.31|2.71|3.19|2.59|0
1747892400000|2025-05-22 05:40:00|3.3|2.7|3.3|2.7|3.31|2.71|3.29|2.69|0
1747892700000|2025-05-22 05:45:00|3.31|2.71|3.28|2.68|3.31|2.71|3.22|2.62|0
1747893000000|2025-05-22 05:50:00|3.27|2.67|3.27|2.67|3.28|2.68|3.26|2.66|0
1747893300000|2025-05-22 05:55:00|3.28|2.68|3.28|2.68|3.28|2.68|3.27|2.67|0
1747893600000|2025-05-22 06:00:00|3.29|2.69|3.3|2.7|3.32|2.72|3.26|2.66|0
1747893900000|2025-05-22 06:05:00|3.31|2.71|3.37|2.77|3.37|2.77|3.3|2.7|0
1747894200000|2025-05-22 06:10:00|3.38|2.78|3.37|2.77|3.38|2.78|3.35|2.75|0
1747894500000|2025-05-22 06:15:00|3.36|2.76|3.35|2.75|3.38|2.78|3.34|2.74|0
1747894800000|2025-05-22 06:20:00|3.34|2.74|3.27|2.67|3.36|2.76|3.27|2.67|0
1747895100000|2025-05-22 06:25:00|3.28|2.68|3.33|2.73|3.4|2.8|3.27|2.67|0
1747895400000|2025-05-22 06:30:00|3.32|2.72|3.29|2.69|3.37|2.77|3.29|2.69|0
1747895700000|2025-05-22 06:35:00|3.3|2.7|3.3|2.7|3.31|2.71|3.29|2.69|0
1747896000000|2025-05-22 06:40:00|3.29|2.69|3.3|2.7|3.3|2.7|3.29|2.69|0
1747896300000|2025-05-22 06:45:00|3.29|2.69|3.28|2.68|3.29|2.69|3.26|2.66|0
1747896600000|2025-05-22 06:50:00|3.27|2.67|3.27|2.67|3.29|2.69|3.26|2.66|0
1747896900000|2025-05-22 06:55:00|3.28|2.68|3.29|2.69|3.31|2.71|3.17|2.57|0
1747897200000|2025-05-22 07:00:00|3.28|2.68|3.18|2.58|3.3|2.7|3.17|2.57|0
1747897500000|2025-05-22 07:05:00|3.2|2.6|3.2|2.6|3.21|2.61|3.17|2.57|0
1747897800000|2025-05-22 07:10:00|3.21|2.61|3.28|2.68|3.3|2.7|3.2|2.6|0
1747898100000|2025-05-22 07:15:00|3.27|2.67|3.29|2.69|3.31|2.71|3.27|2.67|0
1747898400000|2025-05-22 07:20:00|3.34|2.74|3.27|2.67|3.35|2.75|3.26|2.66|0
1747898700000|2025-05-22 07:25:00|3.28|2.68|3.21|2.61|3.31|2.71|3.21|2.61|0
1747899000000|2025-05-22 07:30:00|3.23|2.63|3.27|2.67|3.35|2.75|3.21|2.61|0
1747899300000|2025-05-22 07:35:00|3.26|2.66|3.23|2.63|3.28|2.68|3.19|2.59|0
1747899600000|2025-05-22 07:40:00|3.24|2.64|3.31|2.71|3.31|2.71|3.22|2.62|0
1747899900000|2025-05-22 07:45:00|3.3|2.7|3.3|2.7|3.31|2.71|3.26|2.66|0
1747900200000|2025-05-22 07:50:00|3.31|2.71|3.3|2.7|3.31|2.71|3.28|2.68|0
1747900500000|2025-05-22 07:55:00|3.29|2.69|3.27|2.67|3.31|2.71|3.26|2.66|0
1747900800000|2025-05-22 08:00:00|3.28|2.68|3.19|2.59|3.28|2.68|3.19|2.59|0
1747901100000|2025-05-22 08:05:00|3.21|2.61|3.28|2.68|3.3|2.7|3.18|2.58|0
1747901400000|2025-05-22 08:10:00|3.27|2.67|3.3|2.7|3.31|2.71|3.26|2.66|0
1747901700000|2025-05-22 08:15:00|3.29|2.69|3.2|2.6|3.29|2.69|3.19|2.59|0
1747902000000|2025-05-22 08:20:00|3.21|2.61|3.21|2.61|3.21|2.61|3.17|2.57|0
1747902300000|2025-05-22 08:25:00|3.22|2.62|3.2|2.6|3.22|2.62|3.19|2.59|0
1747902600000|2025-05-22 08:30:00|3.21|2.61|3.23|2.63|3.25|2.65|3.18|2.58|0
1747902900000|2025-05-22 08:35:00|3.22|2.62|3.2|2.6|3.24|2.64|3.2|2.6|0
1747903200000|2025-05-22 08:40:00|3.21|2.61|3.18|2.58|3.21|2.61|3.16|2.56|0
1747903500000|2025-05-22 08:45:00|3.17|2.57|3.2|2.6|3.21|2.61|3.16|2.56|0
1747903800000|2025-05-22 08:50:00|3.19|2.59|3.13|2.53|3.2|2.6|3.12|2.52|0
1747904100000|2025-05-22 08:55:00|3.12|2.52|3.2|2.6|3.21|2.61|3.12|2.52|0
1747904400000|2025-05-22 09:00:00|3.21|2.61|3.23|2.63|3.24|2.64|3.19|2.59|0
1747904700000|2025-05-22 09:05:00|3.24|2.64|3.27|2.67|3.28|2.68|3.22|2.62|0
1747905000000|2025-05-22 09:10:00|3.26|2.66|3.27|2.67|3.28|2.68|3.19|2.59|0
1747905300000|2025-05-22 09:15:00|3.28|2.68|3.27|2.67|3.29|2.69|3.26|2.66|0
1747905600000|2025-05-22 09:20:00|3.28|2.68|3.21|2.61|3.28|2.68|3.2|2.6|0
1747905900000|2025-05-22 09:25:00|3.2|2.6|3.2|2.6|3.21|2.61|3.19|2.59|0
1747906200000|2025-05-22 09:30:00|3.21|2.61|3.18|2.58|3.21|2.61|3.17|2.57|0
1747906500000|2025-05-22 09:35:00|3.17|2.57|3.18|2.58|3.18|2.58|3.16|2.56|0
1747906800000|2025-05-22 09:40:00|3.17|2.57|3.21|2.61|3.22|2.62|3.17|2.57|0
1747907100000|2025-05-22 09:45:00|3.2|2.6|3.23|2.63|3.24|2.64|3.2|2.6|0
1747907400000|2025-05-22 09:50:00|3.22|2.62|3.22|2.62|3.24|2.64|3.21|2.61|0
1747907700000|2025-05-22 09:55:00|3.23|2.63|3.22|2.62|3.23|2.63|3.21|2.61|0
1747908000000|2025-05-22 10:00:00|3.23|2.63|3.23|2.63|3.24|2.64|3.21|2.61|0
1747908300000|2025-05-22 10:05:00|3.22|2.62|3.3|2.7|3.31|2.71|3.22|2.62|0
1747908600000|2025-05-22 10:10:00|3.29|2.69|3.23|2.63|3.31|2.71|3.22|2.62|0
1747908900000|2025-05-22 10:15:00|3.22|2.62|3.21|2.61|3.23|2.63|3.19|2.59|0
1747909200000|2025-05-22 10:20:00|3.2|2.6|3.19|2.59|3.21|2.61|3.19|2.59|0
1747909500000|2025-05-22 10:25:00|3.2|2.6|3.2|2.6|3.23|2.63|3.19|2.59|0
1747909800000|2025-05-22 10:30:00|3.21|2.61|3.22|2.62|3.24|2.64|3.2|2.6|0
1747910100000|2025-05-22 10:35:00|3.23|2.63|3.23|2.63|3.24|2.64|3.21|2.61|0
1747910400000|2025-05-22 10:40:00|3.24|2.64|3.23|2.63|3.24|2.64|3.22|2.62|0
1747910700000|2025-05-22 10:45:00|3.22|2.62|3.22|2.62|3.23|2.63|3.22|2.62|0
1747911000000|2025-05-22 10:50:00|3.23|2.63|3.22|2.62|3.23|2.63|3.22|2.62|0
1747911300000|2025-05-22 10:55:00|3.23|2.63|3.25|2.65|3.26|2.66|3.21|2.61|0
1747911600000|2025-05-22 11:00:00|3.24|2.64|3.2|2.6|3.24|2.64|3.19|2.59|0
1747911900000|2025-05-22 11:05:00|3.21|2.61|3.12|2.52|3.21|2.61|3.12|2.52|0
1747912200000|2025-05-22 11:10:00|3.13|2.53|3.31|2.71|3.31|2.71|3.13|2.53|0
1747912500000|2025-05-22 11:15:00|3.29|2.69|3.27|2.67|3.32|2.72|3.26|2.66|0
1747912800000|2025-05-22 11:20:00|3.26|2.66|3.29|2.69|3.29|2.69|3.22|2.62|0
1747913100000|2025-05-22 11:25:00|3.27|2.67|3.37|2.77|3.38|2.78|3.27|2.67|0
1747913400000|2025-05-22 11:30:00|3.38|2.78|3.45|2.85|3.45|2.85|3.36|2.76|0
1747913700000|2025-05-22 11:35:00|3.44|2.84|3.49|2.89|3.5|2.9|3.44|2.84|0
1747914000000|2025-05-22 11:40:00|3.5|2.9|3.45|2.85|3.5|2.9|3.43|2.83|0
1747914300000|2025-05-22 11:45:00|3.46|2.86|3.53|2.93|3.56|2.96|3.43|2.83|0
1747914600000|2025-05-22 11:50:00|3.54|2.94|3.65|3.05|3.66|3.06|3.54|2.94|0
1747914900000|2025-05-22 11:55:00|3.64|3.04|3.85|3.25|3.86|3.26|3.63|3.03|0
1747915200000|2025-05-22 12:00:00|3.87|3.27|3.83|3.23|3.92|3.32|3.78|3.18|0
1747915500000|2025-05-22 12:05:00|3.82|3.22|3.74|3.14|3.82|3.22|3.7|3.1|0
1747915800000|2025-05-22 12:10:00|3.75|3.15|3.85|3.25|3.85|3.25|3.73|3.13|0
1747916100000|2025-05-22 12:15:00|3.84|3.24|4.02|3.42|4.1|3.5|3.83|3.23|0
1747916400000|2025-05-22 12:20:00|4.03|3.43|4.04|3.44|4.05|3.45|3.91|3.31|0
1747916700000|2025-05-22 12:25:00|4.03|3.43|4.14|3.54|4.15|3.55|4|3.4|0
1747917000000|2025-05-22 12:30:00|4.15|3.55|4.04|3.44|4.15|3.55|3.98|3.38|0
1747917300000|2025-05-22 12:35:00|4.03|3.43|3.8|3.2|4.05|3.45|3.78|3.18|0
1747917600000|2025-05-22 12:40:00|3.78|3.18|3.74|3.14|3.81|3.21|3.69|3.09|0
1747917900000|2025-05-22 12:45:00|3.75|3.15|3.59|2.99|3.76|3.16|3.58|2.98|0
1747918200000|2025-05-22 12:50:00|3.6|3|3.54|2.94|3.61|3.01|3.53|2.93|0
1747918500000|2025-05-22 12:55:00|3.55|2.95|3.48|2.88|3.55|2.95|3.47|2.87|0
1747918800000|2025-05-22 13:00:00|3.49|2.89|3.41|2.81|3.49|2.89|3.38|2.78|0
1747919100000|2025-05-22 13:05:00|3.4|2.8|3.4|2.8|3.45|2.85|3.38|2.78|0
1747919400000|2025-05-22 13:10:00|3.45|2.85|3.45|2.85|3.46|2.86|3.43|2.83|0
1747919700000|2025-05-22 13:15:00|3.44|2.84|3.6|3|3.62|3.02|3.44|2.84|0
1747920000000|2025-05-22 13:20:00|3.61|3.01|3.9|2.7|3.9|3.01|3.53|2.7|0
1747920300000|2025-05-22 13:25:00|3.91|2.71|3.92|2.72|3.93|2.73|3.86|2.66|0
1747920600000|2025-05-22 13:30:00|3.54|2.94|3.69|3.09|3.72|3.12|3.44|2.84|0
1747920900000|2025-05-22 13:35:00|3.71|3.11|3.53|2.93|3.74|3.14|3.51|2.91|0
1747921200000|2025-05-22 13:40:00|3.52|2.92|3.46|2.86|3.55|2.95|3.35|2.75|0
1747921500000|2025-05-22 13:45:00|3.44|2.84|3.45|2.85|3.54|2.94|3.19|2.59|0
1747921800000|2025-05-22 13:50:00|3.44|2.84|3.21|2.61|3.47|2.87|3.14|2.54|0
1747922100000|2025-05-22 13:55:00|3.22|2.62|3.09|2.49|3.25|2.65|3.05|2.45|0
1747922400000|2025-05-22 14:00:00|3.07|2.47|2.97|2.37|3.1|2.5|2.95|2.35|0
1747922700000|2025-05-22 14:05:00|2.98|2.38|2.96|2.36|3|2.4|2.9|2.3|0
1747923000000|2025-05-22 14:10:00|2.97|2.37|3.08|2.48|3.12|2.52|2.96|2.36|0
1747923300000|2025-05-22 14:15:00|3.07|2.47|3.13|2.53|3.17|2.57|3.04|2.44|0
1747923600000|2025-05-22 14:20:00|3.14|2.54|3.23|2.63|3.26|2.66|3.11|2.51|0
1747923900000|2025-05-22 14:25:00|3.24|2.64|3.22|2.62|3.29|2.69|3.19|2.59|0
1747924200000|2025-05-22 14:30:00|3.21|2.61|3.18|2.58|3.25|2.65|3.17|2.57|0
1747924500000|2025-05-22 14:35:00|3.19|2.59|3.33|2.73|3.33|2.73|3.19|2.59|0
1747924800000|2025-05-22 14:40:00|3.32|2.72|3.34|2.74|3.35|2.75|3.18|2.58|0
1747925100000|2025-05-22 14:45:00|3.33|2.73|3.26|2.66|3.34|2.74|3.22|2.62|0
1747925400000|2025-05-22 14:50:00|3.25|2.65|3.33|2.73|3.34|2.74|3.23|2.63|0
1747925700000|2025-05-22 14:55:00|3.34|2.74|3.23|2.63|3.43|2.83|3.2|2.6|0
1747926000000|2025-05-22 15:00:00|3.22|2.62|3.16|2.56|3.23|2.63|3.14|2.54|0
1747926300000|2025-05-22 15:05:00|3.17|2.57|3.13|2.53|3.2|2.6|3.1|2.5|0
1747926600000|2025-05-22 15:10:00|3.12|2.52|3.22|2.62|3.22|2.62|3.12|2.52|0
1747926900000|2025-05-22 15:15:00|3.23|2.63|3.22|2.62|3.29|2.69|3.19|2.59|0
1747927200000|2025-05-22 15:20:00|3.21|2.61|3.11|2.51|3.24|2.64|3.09|2.49|0
1747927500000|2025-05-22 15:25:00|3.12|2.52|3.23|2.63|3.24|2.64|3.08|2.48|0
1747927800000|2025-05-22 15:30:00|3.24|2.64|3.13|2.53|3.24|2.64|3.12|2.52|0
1747928100000|2025-05-22 15:35:00|3.12|2.52|3.06|2.46|3.14|2.54|3.03|2.43|0
1747928400000|2025-05-22 15:40:00|3.07|2.47|3|2.4|3.08|2.48|3|2.4|0
1747928700000|2025-05-22 15:45:00|2.99|2.39|3|2.4|3.02|2.42|2.97|2.37|0
1747929000000|2025-05-22 15:50:00|3.01|2.41|2.97|2.37|3.03|2.43|2.96|2.36|0
1747929300000|2025-05-22 15:55:00|2.98|2.38|2.95|2.35|2.99|2.39|2.94|2.34|0
1747929600000|2025-05-22 16:00:00|2.94|2.34|2.92|2.32|2.97|2.37|2.89|2.29|0
1747929900000|2025-05-22 16:05:00|2.91|2.31|2.9|2.3|2.99|2.39|2.88|2.28|0
1747930200000|2025-05-22 16:10:00|2.91|2.31|2.86|2.26|2.91|2.31|2.84|2.24|0
1747930500000|2025-05-22 16:15:00|2.85|2.25|2.91|2.31|2.93|2.33|2.8|2.2|0
1747930800000|2025-05-22 16:20:00|2.92|2.32|2.97|2.37|2.98|2.38|2.91|2.31|0
1747931100000|2025-05-22 16:25:00|2.96|2.36|2.96|2.36|2.98|2.38|2.94|2.34|0
1747931400000|2025-05-22 16:30:00|2.95|2.35|3.01|2.41|3.04|2.44|2.94|2.34|0
1747931700000|2025-05-22 16:35:00|3|2.4|3.01|2.41|3.04|2.44|2.97|2.37|0
1747932000000|2025-05-22 16:40:00|3|2.4|3.01|2.41|3.03|2.43|2.99|2.39|0
1747932300000|2025-05-22 16:45:00|3.02|2.42|3.07|2.47|3.07|2.47|2.99|2.39|0
1747932600000|2025-05-22 16:50:00|3.06|2.46|3.06|2.46|3.09|2.49|3.04|2.44|0
1747932900000|2025-05-22 16:55:00|3.05|2.45|3.11|2.51|3.12|2.52|3.05|2.45|0
1747933200000|2025-05-22 17:00:00|3.1|2.5|3.16|2.56|3.17|2.57|3.08|2.48|0
1747933500000|2025-05-22 17:05:00|3.14|2.54|3.21|2.61|3.21|2.61|3.12|2.52|0
1747933800000|2025-05-22 17:10:00|3.2|2.6|3.28|2.68|3.28|2.68|3.17|2.57|0
1747934100000|2025-05-22 17:15:00|3.27|2.67|3.17|2.57|3.27|2.67|3.11|2.51|0
1747934400000|2025-05-22 17:20:00|3.18|2.58|3.05|2.45|3.18|2.58|3.05|2.45|0
1747934700000|2025-05-22 17:25:00|3.04|2.44|3.05|2.45|3.09|2.49|3.03|2.43|0
1747935000000|2025-05-22 17:30:00|3.04|2.44|2.98|2.38|3.07|2.47|2.96|2.36|0
1747935300000|2025-05-22 17:35:00|2.97|2.37|3|2.4|3.02|2.42|2.96|2.36|0
1747935600000|2025-05-22 17:40:00|2.99|2.39|2.92|2.32|3.01|2.41|2.92|2.32|0
1747935900000|2025-05-22 17:45:00|2.91|2.31|2.94|2.34|2.96|2.36|2.91|2.31|0
1747936200000|2025-05-22 17:50:00|2.93|2.33|2.95|2.35|2.97|2.37|2.92|2.32|0
1747936500000|2025-05-22 17:55:00|2.93|2.33|2.91|2.31|2.94|2.34|2.87|2.27|0
1747936800000|2025-05-22 18:00:00|2.92|2.32|2.9|2.3|2.93|2.33|2.89|2.29|0
1747937100000|2025-05-22 18:05:00|2.89|2.29|2.89|2.29|2.93|2.33|2.88|2.28|0
1747937400000|2025-05-22 18:10:00|2.88|2.28|2.9|2.3|2.92|2.32|2.88|2.28|0
1747937700000|2025-05-22 18:15:00|2.88|2.28|2.83|2.23|2.89|2.29|2.83|2.23|0
1747938000000|2025-05-22 18:20:00|2.84|2.24|2.83|2.23|2.88|2.28|2.82|2.22|0
1747938300000|2025-05-22 18:25:00|2.84|2.24|2.87|2.27|2.87|2.27|2.82|2.22|0
1747938600000|2025-05-22 18:30:00|2.86|2.26|2.91|2.31|2.94|2.34|2.86|2.26|0
1747938900000|2025-05-22 18:35:00|2.9|2.3|2.93|2.33|2.95|2.35|2.88|2.28|0
1747939200000|2025-05-22 18:40:00|2.94|2.34|2.95|2.35|2.98|2.38|2.92|2.32|0
1747939500000|2025-05-22 18:45:00|2.94|2.34|2.9|2.3|2.97|2.37|2.87|2.27|0
1747939800000|2025-05-22 18:50:00|2.89|2.29|2.83|2.23|2.89|2.29|2.83|2.23|0
1747940100000|2025-05-22 18:55:00|2.82|2.22|2.81|2.21|2.84|2.24|2.78|2.18|0
1747940400000|2025-05-22 19:00:00|2.8|2.2|2.81|2.21|2.83|2.23|2.79|2.19|0
1747940700000|2025-05-22 19:05:00|2.82|2.22|2.8|2.2|2.82|2.22|2.73|2.13|0
1747941000000|2025-05-22 19:10:00|2.78|2.18|2.78|2.18|2.8|2.2|2.76|2.16|0
1747941300000|2025-05-22 19:15:00|2.76|2.16|2.79|2.19|2.8|2.2|2.75|2.15|0
1747941600000|2025-05-22 19:20:00|2.78|2.18|2.78|2.18|2.8|2.2|2.76|2.16|0
1747941900000|2025-05-22 19:25:00|2.77|2.17|2.69|2.09|2.79|2.19|2.68|2.08|0
1747942200000|2025-05-22 19:30:00|2.7|2.1|2.73|2.13|2.74|2.14|2.68|2.08|0
1747942500000|2025-05-22 19:35:00|2.69|2.09|2.77|2.17|2.78|2.18|2.68|2.08|0
1747942800000|2025-05-22 19:40:00|2.76|2.16|2.8|2.2|2.8|2.2|2.75|2.15|0
1747943100000|2025-05-22 19:45:00|2.81|2.21|2.82|2.22|2.86|2.26|2.78|2.18|0
1747943400000|2025-05-22 19:50:00|2.79|2.19|2.95|2.35|2.95|2.35|2.75|2.15|0
1747943700000|2025-05-22 19:55:00|2.94|2.34|3.02|2.42|3.1|2.5|2.92|2.32|0
1747944000000|2025-05-22 20:00:00|3|2.4|2.97|2.37|3|2.4|2.93|2.33|0
1747944300000|2025-05-22 20:05:00|2.98|2.38|2.98|2.38|3.01|2.41|2.97|2.37|0
1747944600000|2025-05-22 20:10:00|2.97|2.37|2.99|2.39|3|2.4|2.97|2.37|0
1747944900000|2025-05-22 20:15:00|2.98|2.38|2.98|2.38|3|2.4|2.97|2.37|0
1747945200000|2025-05-22 20:20:00|2.97|2.37|2.95|2.35|2.99|2.39|2.95|2.35|0
1747945500000|2025-05-22 20:25:00|2.96|2.36|2.99|2.39|2.99|2.39|2.96|2.36|0
1747945800000|2025-05-22 20:30:00|2.98|2.38|2.96|2.36|2.99|2.39|2.95|2.35|0
1747946100000|2025-05-22 20:35:00|2.95|2.35|2.95|2.35|2.96|2.36|2.94|2.34|0
1747946400000|2025-05-22 20:40:00|2.96|2.36|2.96|2.36|2.97|2.37|2.94|2.34|0
1747946700000|2025-05-22 20:45:00|2.95|2.35|2.93|2.33|2.96|2.36|2.93|2.33|0
1747947000000|2025-05-22 20:50:00|2.94|2.34|2.88|2.28|2.94|2.34|2.88|2.28|0
1747947300000|2025-05-22 20:55:00|3.18|1.98|3.17|1.97|3.19|1.99|3.16|1.96|0
1747947600000|2025-05-22 21:00:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1747947900000|2025-05-22 21:05:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1747948200000|2025-05-22 21:10:00|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1747948500000|2025-05-22 21:15:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1747948800000|2025-05-22 21:20:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1747950300000|2025-05-22 21:45:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1747950600000|2025-05-22 21:50:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1747950900000|2025-05-22 21:55:00|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1747951200000|2025-05-22 22:00:00|3.12|1.92|3.17|1.97|3.18|1.98|3.11|1.91|0
1747951500000|2025-05-22 22:05:00|3.16|1.96|3.18|1.98|3.18|1.98|3.16|1.96|0
1747951800000|2025-05-22 22:10:00|3.17|1.97|3.18|1.98|3.19|1.99|3.16|1.96|0
1747952100000|2025-05-22 22:15:00|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1747952400000|2025-05-22 22:20:00|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1747952700000|2025-05-22 22:25:00|3.19|1.99|3.2|2|3.2|2|3.18|1.98|0
1747953000000|2025-05-22 22:30:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1747953300000|2025-05-22 22:35:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1747953600000|2025-05-22 22:40:00|3.2|2|3.21|2.01|3.22|2.02|3.2|2|0
1747953900000|2025-05-22 22:45:00|3.22|2.02|3.23|2.03|3.23|2.03|3.21|2.01|0
1747954200000|2025-05-22 22:50:00|3.24|2.04|3.31|2.11|3.31|2.11|3.23|2.03|0
1747954500000|2025-05-22 22:55:00|3.3|2.1|3.3|2.1|3.31|2.11|3.29|2.09|0
1747954800000|2025-05-22 23:00:00|3.29|2.09|3.29|2.09|3.32|2.12|3.29|2.09|0
1747955100000|2025-05-22 23:05:00|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1747955400000|2025-05-22 23:10:00|3.28|2.08|3.25|2.05|3.28|2.08|3.25|2.05|0
1747955700000|2025-05-22 23:15:00|3.24|2.04|3.24|2.04|3.25|2.05|3.23|2.03|0
1747956000000|2025-05-22 23:20:00|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1747956300000|2025-05-22 23:25:00|3.25|2.05|3.23|2.03|3.25|2.05|3.22|2.02|0
1747956600000|2025-05-22 23:30:00|3.22|2.02|3.24|2.04|3.24|2.04|3.22|2.02|0
1747956900000|2025-05-22 23:35:00|3.25|2.05|3.26|2.06|3.27|2.07|3.25|2.05|0
1747957200000|2025-05-22 23:40:00|3.25|2.05|3.25|2.05|3.26|2.06|3.25|2.05|0
1747957500000|2025-05-22 23:45:00|3.26|2.06|3.23|2.03|3.26|2.06|3.23|2.03|0
1747957800000|2025-05-22 23:50:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1747958100000|2025-05-22 23:55:00|3.22|2.02|3.21|2.01|3.22|2.02|3.2|2|0
1747958400000|2025-05-23 00:00:00|3.2|2|3.16|1.96|3.21|2.01|3.15|1.95|0
1747958700000|2025-05-23 00:05:00|3.15|1.95|3.18|1.98|3.18|1.98|3.15|1.95|0
1747959000000|2025-05-23 00:10:00|3.19|1.99|3.16|1.96|3.19|1.99|3.15|1.95|0
1747959300000|2025-05-23 00:15:00|3.17|1.97|2.92|2.32|3.17|2.34|2.91|1.96|0
1747959600000|2025-05-23 00:20:00|2.93|2.33|2.93|2.33|2.94|2.34|2.84|2.24|0
1747959900000|2025-05-23 00:25:00|2.94|2.34|2.92|2.32|2.94|2.34|2.87|2.27|0
1747960200000|2025-05-23 00:30:00|2.91|2.31|2.93|2.33|2.94|2.34|2.91|2.31|0
1747960500000|2025-05-23 00:35:00|2.92|2.32|2.93|2.33|2.94|2.34|2.88|2.28|0
1747960800000|2025-05-23 00:40:00|2.92|2.32|2.93|2.33|2.95|2.35|2.88|2.28|0
1747961100000|2025-05-23 00:45:00|2.94|2.34|2.93|2.33|2.94|2.34|2.92|2.32|0
1747961400000|2025-05-23 00:50:00|2.91|2.31|2.88|2.28|2.91|2.31|2.88|2.28|0
1747961700000|2025-05-23 00:55:00|2.87|2.27|2.88|2.28|2.89|2.29|2.87|2.27|0
1747962000000|2025-05-23 01:00:00|2.89|2.29|2.91|2.31|2.94|2.34|2.88|2.28|0
1747962300000|2025-05-23 01:05:00|2.92|2.32|2.96|2.36|2.97|2.37|2.92|2.32|0
1747962600000|2025-05-23 01:10:00|3.02|2.42|2.96|2.36|3.02|2.42|2.95|2.35|0
1747962900000|2025-05-23 01:15:00|2.95|2.35|2.93|2.33|2.96|2.36|2.93|2.33|0
1747963200000|2025-05-23 01:20:00|2.94|2.34|2.95|2.35|2.97|2.37|2.93|2.33|0
1747963500000|2025-05-23 01:25:00|2.96|2.36|2.93|2.33|2.96|2.36|2.93|2.33|0
1747963800000|2025-05-23 01:30:00|2.94|2.34|2.93|2.33|2.95|2.35|2.92|2.32|0
1747964100000|2025-05-23 01:35:00|2.94|2.34|2.92|2.32|2.96|2.36|2.92|2.32|0
1747964400000|2025-05-23 01:40:00|2.93|2.33|2.96|2.36|2.97|2.37|2.93|2.33|0
1747964700000|2025-05-23 01:45:00|2.95|2.35|2.95|2.35|2.97|2.37|2.95|2.35|0
1747965000000|2025-05-23 01:50:00|2.96|2.36|2.98|2.38|3|2.4|2.96|2.36|0
1747965300000|2025-05-23 01:55:00|2.99|2.39|2.98|2.38|2.99|2.39|2.97|2.37|0
1747965600000|2025-05-23 02:00:00|2.97|2.37|2.97|2.37|2.99|2.39|2.94|2.34|0
1747965900000|2025-05-23 02:05:00|2.96|2.36|2.95|2.35|2.96|2.36|2.95|2.35|0
1747966200000|2025-05-23 02:10:00|2.96|2.36|2.88|2.28|2.97|2.37|2.87|2.27|0
1747966500000|2025-05-23 02:15:00|2.87|2.27|2.88|2.28|2.89|2.29|2.87|2.27|0
1747966800000|2025-05-23 02:20:00|2.87|2.27|2.86|2.26|2.89|2.29|2.85|2.25|0
1747967100000|2025-05-23 02:25:00|2.87|2.27|2.83|2.23|2.87|2.27|2.83|2.23|0
1747967400000|2025-05-23 02:30:00|2.84|2.24|2.89|2.29|2.9|2.3|2.83|2.23|0
1747967700000|2025-05-23 02:35:00|2.88|2.28|2.88|2.28|2.9|2.3|2.88|2.28|0
1747968000000|2025-05-23 02:40:00|2.89|2.29|2.91|2.31|2.92|2.32|2.88|2.28|0
1747968300000|2025-05-23 02:45:00|2.92|2.32|2.91|2.31|2.92|2.32|2.91|2.31|0
1747968600000|2025-05-23 02:50:00|2.9|2.3|2.89|2.29|2.91|2.31|2.83|2.23|0
1747968900000|2025-05-23 02:55:00|2.88|2.28|2.91|2.31|2.91|2.31|2.84|2.24|0
1747969200000|2025-05-23 03:00:00|2.9|2.3|2.89|2.29|2.92|2.32|2.88|2.28|0
1747969500000|2025-05-23 03:05:00|2.9|2.3|2.91|2.31|2.92|2.32|2.89|2.29|0
1747969800000|2025-05-23 03:10:00|2.9|2.3|2.91|2.31|2.92|2.32|2.9|2.3|0
1747970100000|2025-05-23 03:15:00|2.92|2.32|2.91|2.31|2.92|2.32|2.89|2.29|0
1747970400000|2025-05-23 03:20:00|2.9|2.3|2.86|2.26|2.92|2.32|2.81|2.21|0
1747970700000|2025-05-23 03:25:00|2.87|2.27|2.88|2.28|2.88|2.28|2.81|2.21|0
1747971000000|2025-05-23 03:30:00|2.89|2.29|2.91|2.31|2.91|2.31|2.87|2.27|0
1747971300000|2025-05-23 03:35:00|2.92|2.32|2.94|2.34|2.94|2.34|2.9|2.3|0
1747971600000|2025-05-23 03:40:00|2.93|2.33|2.94|2.34|2.94|2.34|2.93|2.33|0
1747971900000|2025-05-23 03:45:00|2.93|2.33|2.94|2.34|2.95|2.35|2.93|2.33|0
1747972200000|2025-05-23 03:50:00|2.93|2.33|2.89|2.29|2.93|2.33|2.84|2.24|0
1747972500000|2025-05-23 03:55:00|2.91|2.31|2.91|2.31|2.92|2.32|2.9|2.3|0
1747972800000|2025-05-23 04:00:00|2.92|2.32|2.91|2.31|2.93|2.33|2.91|2.31|0
1747973100000|2025-05-23 04:05:00|2.92|2.32|2.94|2.34|2.94|2.34|2.91|2.31|0
1747973700000|2025-05-23 04:15:00|2.93|2.33|2.94|2.34|2.94|2.34|2.93|2.33|0
1747974000000|2025-05-23 04:20:00|2.92|2.32|2.93|2.33|2.94|2.34|2.92|2.32|0
1747974300000|2025-05-23 04:25:00|2.95|2.35|2.93|2.33|2.95|2.35|2.93|2.33|0
1747974600000|2025-05-23 04:30:00|2.94|2.34|2.94|2.34|2.94|2.34|2.93|2.33|0
1747974900000|2025-05-23 04:35:00|2.95|2.35|2.96|2.36|2.97|2.37|2.93|2.33|0
1747975200000|2025-05-23 04:40:00|2.98|2.38|2.98|2.38|2.99|2.39|2.98|2.38|0
1747975500000|2025-05-23 04:45:00|2.99|2.39|3.01|2.41|3.01|2.41|2.98|2.38|0
1747975800000|2025-05-23 04:50:00|2.98|2.38|3.01|2.41|3.02|2.42|2.98|2.38|0
1747976100000|2025-05-23 04:55:00|3.02|2.42|3.03|2.43|3.04|2.44|3.01|2.41|0
1747976400000|2025-05-23 05:00:00|3.01|2.41|2.97|2.37|3.01|2.41|2.96|2.36|0
1747976700000|2025-05-23 05:05:00|2.98|2.38|2.95|2.35|2.98|2.38|2.95|2.35|0
1747977000000|2025-05-23 05:10:00|2.96|2.36|2.95|2.35|2.96|2.36|2.95|2.35|0
1747977300000|2025-05-23 05:15:00|2.96|2.36|2.96|2.36|2.96|2.36|2.95|2.35|0
1747977600000|2025-05-23 05:20:00|2.95|2.35|2.9|2.3|2.95|2.35|2.9|2.3|0
1747977900000|2025-05-23 05:25:00|2.91|2.31|2.89|2.29|2.92|2.32|2.89|2.29|0
1747978200000|2025-05-23 05:30:00|2.9|2.3|2.95|2.35|2.96|2.36|2.9|2.3|0
1747978500000|2025-05-23 05:35:00|2.96|2.36|2.95|2.35|2.96|2.36|2.95|2.35|0
1747978800000|2025-05-23 05:40:00|2.96|2.36|2.96|2.36|2.96|2.36|2.95|2.35|0
1747979100000|2025-05-23 05:45:00|2.95|2.35|2.96|2.36|2.97|2.37|2.94|2.34|0
1747979400000|2025-05-23 05:50:00|2.95|2.35|3|2.4|3.02|2.42|2.95|2.35|0
1747979700000|2025-05-23 05:55:00|3.01|2.41|2.99|2.39|3.01|2.41|2.98|2.38|0
1747980000000|2025-05-23 06:00:00|2.98|2.38|3|2.4|3.01|2.41|2.97|2.37|0
1747980300000|2025-05-23 06:05:00|3.01|2.41|3.06|2.46|3.06|2.46|3|2.4|0
1747980600000|2025-05-23 06:10:00|3.07|2.47|3.1|2.5|3.11|2.51|3.05|2.45|0
1747980900000|2025-05-23 06:15:00|3.11|2.51|3.11|2.51|3.15|2.55|3.09|2.49|0
1747981200000|2025-05-23 06:20:00|3.1|2.5|3.09|2.49|3.12|2.52|3.08|2.48|0
1747981500000|2025-05-23 06:25:00|3.1|2.5|3.05|2.45|3.1|2.5|3.02|2.42|0
1747981800000|2025-05-23 06:30:00|3.04|2.44|3.03|2.43|3.06|2.46|3.02|2.42|0
1747982100000|2025-05-23 06:35:00|3.04|2.44|3.05|2.45|3.06|2.46|3.02|2.42|0
1747982400000|2025-05-23 06:40:00|3.06|2.46|3.01|2.41|3.06|2.46|3|2.4|0
1747982700000|2025-05-23 06:45:00|3.02|2.42|3.01|2.41|3.02|2.42|2.99|2.39|0
1747983000000|2025-05-23 06:50:00|3.02|2.42|3.03|2.43|3.04|2.44|3.01|2.41|0
1747983300000|2025-05-23 06:55:00|3.02|2.42|3.01|2.41|3.04|2.44|2.99|2.39|0
1747983600000|2025-05-23 07:00:00|3|2.4|2.9|2.3|3.02|2.42|2.9|2.3|0
1747983900000|2025-05-23 07:05:00|2.89|2.29|2.88|2.28|2.92|2.32|2.88|2.28|0
1747984200000|2025-05-23 07:10:00|2.87|2.27|2.86|2.26|2.89|2.29|2.82|2.22|0
1747984500000|2025-05-23 07:15:00|2.87|2.27|2.81|2.21|2.89|2.29|2.81|2.21|0
1747984800000|2025-05-23 07:20:00|2.8|2.2|2.76|2.16|2.81|2.21|2.76|2.16|0
1747985100000|2025-05-23 07:25:00|2.75|2.15|2.73|2.13|2.76|2.16|2.73|2.13|0
1747985400000|2025-05-23 07:30:00|2.74|2.14|2.73|2.13|2.76|2.16|2.73|2.13|0
1747985700000|2025-05-23 07:35:00|2.74|2.14|2.75|2.15|2.77|2.17|2.73|2.13|0
1747986000000|2025-05-23 07:40:00|2.76|2.16|2.71|2.11|2.78|2.18|2.71|2.11|0
1747986300000|2025-05-23 07:45:00|2.7|2.1|2.75|2.15|2.75|2.15|2.7|2.1|0
1747986600000|2025-05-23 07:50:00|2.74|2.14|2.76|2.16|2.76|2.16|2.72|2.12|0
1747986900000|2025-05-23 07:55:00|2.75|2.15|2.75|2.15|2.76|2.16|2.75|2.15|0
1747987200000|2025-05-23 08:00:00|2.76|2.16|2.76|2.16|2.78|2.18|2.74|2.14|0
1747987500000|2025-05-23 08:05:00|2.75|2.15|2.74|2.14|2.77|2.17|2.73|2.13|0
1747987800000|2025-05-23 08:10:00|2.73|2.13|2.74|2.14|2.75|2.15|2.73|2.13|0
1747988100000|2025-05-23 08:15:00|2.75|2.15|2.78|2.18|2.8|2.2|2.74|2.14|0
1747988400000|2025-05-23 08:20:00|2.77|2.17|2.79|2.19|2.8|2.2|2.76|2.16|0
1747988700000|2025-05-23 08:25:00|2.78|2.18|2.77|2.17|2.79|2.19|2.75|2.15|0
1747989000000|2025-05-23 08:30:00|2.76|2.16|2.73|2.13|2.77|2.17|2.73|2.13|0
1747989300000|2025-05-23 08:35:00|2.74|2.14|2.73|2.13|2.74|2.14|2.73|2.13|0
1747989600000|2025-05-23 08:40:00|2.74|2.14|2.76|2.16|2.77|2.17|2.73|2.13|0
1747989900000|2025-05-23 08:45:00|2.77|2.17|2.78|2.18|2.79|2.19|2.76|2.16|0
1747990200000|2025-05-23 08:50:00|2.79|2.19|2.78|2.18|2.8|2.2|2.77|2.17|0
1747990500000|2025-05-23 08:55:00|2.76|2.16|2.78|2.18|2.79|2.19|2.75|2.15|0
1747990800000|2025-05-23 09:00:00|2.79|2.19|2.83|2.23|2.83|2.23|2.78|2.18|0
1747991100000|2025-05-23 09:05:00|2.84|2.24|2.82|2.22|2.84|2.24|2.8|2.2|0
1747991400000|2025-05-23 09:10:00|2.83|2.23|2.81|2.21|2.83|2.23|2.8|2.2|0
1747991700000|2025-05-23 09:15:00|2.82|2.22|2.81|2.21|2.85|2.25|2.8|2.2|0
1747992000000|2025-05-23 09:20:00|2.8|2.2|2.88|2.28|2.89|2.29|2.8|2.2|0
1747992300000|2025-05-23 09:25:00|2.89|2.29|3.02|2.42|3.03|2.43|2.88|2.28|0
1747992600000|2025-05-23 09:30:00|3.01|2.41|2.99|2.39|3.03|2.43|2.98|2.38|0
1747992900000|2025-05-23 09:35:00|2.98|2.38|2.93|2.33|2.99|2.39|2.92|2.32|0
1747993200000|2025-05-23 09:40:00|2.94|2.34|2.93|2.33|2.94|2.34|2.92|2.32|0
1747993500000|2025-05-23 09:45:00|2.94|2.34|2.93|2.33|2.97|2.37|2.93|2.33|0
1747993800000|2025-05-23 09:50:00|2.94|2.34|2.88|2.28|2.94|2.34|2.87|2.27|0
1747994100000|2025-05-23 09:55:00|2.87|2.27|2.84|2.24|2.89|2.29|2.83|2.23|0
1747994400000|2025-05-23 10:00:00|2.83|2.23|2.85|2.25|2.85|2.25|2.82|2.22|0
1747994700000|2025-05-23 10:05:00|2.84|2.24|2.84|2.24|2.86|2.26|2.82|2.22|0
1747995000000|2025-05-23 10:10:00|2.85|2.25|2.88|2.28|2.89|2.29|2.83|2.23|0
1747995300000|2025-05-23 10:15:00|2.89|2.29|2.88|2.28|2.9|2.3|2.87|2.27|0
1747995600000|2025-05-23 10:20:00|2.91|2.31|2.88|2.28|2.91|2.31|2.87|2.27|0
1747995900000|2025-05-23 10:25:00|2.87|2.27|2.86|2.26|2.89|2.29|2.85|2.25|0
1747996200000|2025-05-23 10:30:00|2.85|2.25|2.88|2.28|2.89|2.29|2.85|2.25|0
1747996500000|2025-05-23 10:35:00|2.89|2.29|2.88|2.28|2.9|2.3|2.87|2.27|0
1747996800000|2025-05-23 10:40:00|2.93|2.33|2.91|2.31|2.93|2.33|2.89|2.29|0
1747997100000|2025-05-23 10:45:00|2.9|2.3|2.86|2.26|2.92|2.32|2.85|2.25|0
1747997400000|2025-05-23 10:50:00|2.87|2.27|2.86|2.26|2.87|2.27|2.85|2.25|0
1747997700000|2025-05-23 10:55:00|2.88|2.28|2.85|2.25|2.89|2.29|2.85|2.25|0
1747998000000|2025-05-23 11:00:00|2.86|2.26|2.85|2.25|2.87|2.27|2.85|2.25|0
1747998300000|2025-05-23 11:05:00|2.86|2.26|2.85|2.25|2.87|2.27|2.85|2.25|0
1747998600000|2025-05-23 11:10:00|2.86|2.26|2.86|2.26|2.88|2.28|2.85|2.25|0
1747998900000|2025-05-23 11:15:00|2.85|2.25|2.99|2.39|2.99|2.39|2.84|2.24|0
1747999200000|2025-05-23 11:20:00|3|2.4|3.15|2.55|3.27|2.67|3|2.4|0
1747999500000|2025-05-23 11:25:00|3.16|2.56|3.19|2.59|3.21|2.61|3.1|2.5|0
1747999800000|2025-05-23 11:30:00|3.2|2.6|3.08|2.48|3.2|2.6|3.07|2.47|0
1748000100000|2025-05-23 11:35:00|3.07|2.47|3.07|2.47|3.16|2.56|3.06|2.46|0
1748000400000|2025-05-23 11:40:00|3.08|2.48|3.88|3.28|3.97|3.37|3.06|2.46|0
1748000700000|2025-05-23 11:45:00|3.84|3.24|4.8|3.93|5.17|4.23|3.84|3.24|0
1748001000000|2025-05-23 11:50:00|4.87|3.98|4.6|3.76|5.12|4.19|4.57|3.74|0
1748001300000|2025-05-23 11:55:00|4.63|3.78|5.2|4.26|5.27|4.31|4.59|3.75|0
1748001600000|2025-05-23 12:00:00|5.22|4.27|5.61|4.59|5.63|4.6|5.22|4.27|0
1748001900000|2025-05-23 12:05:00|5.62|4.6|5.93|4.85|6.09|4.98|5.51|4.51|0
1748002200000|2025-05-23 12:10:00|5.96|4.87|7.14|5.84|7.27|5.95|5.96|4.87|0
1748002500000|2025-05-23 12:15:00|7.17|5.87|7.13|5.83|7.34|6.01|6.91|5.65|0
1748002800000|2025-05-23 12:20:00|7.12|5.86|7.19|5.88|7.36|6.03|6.91|5.65|0
1748003100000|2025-05-23 12:25:00|7.2|5.89|6.82|5.58|7.22|5.9|6.8|5.57|0
1748003400000|2025-05-23 12:30:00|6.83|5.59|6.86|5.61|7.05|5.77|5.85|4.79|0
1748003700000|2025-05-23 12:35:00|6.91|5.66|6.8|5.56|6.93|5.67|6.68|5.46|0
1748004000000|2025-05-23 12:40:00|6.81|5.57|6.95|5.69|7.01|5.73|6.79|5.56|0
1748004300000|2025-05-23 12:45:00|6.96|5.7|6.9|5.64|7|5.73|6.83|5.59|0
1748004600000|2025-05-23 12:50:00|6.91|5.65|6.97|5.7|6.98|5.71|6.86|5.61|0
1748004900000|2025-05-23 12:55:00|6.95|5.69|7.04|5.76|7.12|5.83|6.95|5.68|0
1748005200000|2025-05-23 13:00:00|7.06|5.77|7.19|5.88|7.2|5.89|5.93|4.85|0
1748005500000|2025-05-23 13:05:00|7.21|5.89|7.13|5.83|7.21|5.9|7.08|5.79|0
1748005800000|2025-05-23 13:10:00|7.11|5.82|7.17|5.86|7.24|5.92|7.08|5.8|0
1748006100000|2025-05-23 13:15:00|7.18|5.87|7.13|5.84|7.29|5.96|7.09|5.8|0
1748006400000|2025-05-23 13:20:00|7.17|5.87|7.1|5.81|7.35|6.01|7.1|5.81|0
1748006700000|2025-05-23 13:25:00|7.07|5.79|6.77|5.54|7.07|5.79|6.75|5.52|0
1748007000000|2025-05-23 13:30:00|6.45|5.28|5.84|4.78|6.56|5.37|5.78|4.73|0
1748007300000|2025-05-23 13:35:00|5.83|4.77|5.66|4.63|5.85|4.78|5.6|4.59|0
1748007600000|2025-05-23 13:40:00|5.69|4.66|5.77|4.72|5.95|4.87|5.62|4.6|0
1748007900000|2025-05-23 13:45:00|5.78|4.73|5.85|4.78|6.13|5.02|5.76|4.71|0
1748008200000|2025-05-23 13:50:00|5.84|4.77|5.56|4.55|5.85|4.78|5.42|4.43|0
1748008500000|2025-05-23 13:55:00|5.57|4.56|5.23|4.28|5.58|4.57|5.2|4.26|0
1748008800000|2025-05-23 14:00:00|5.24|4.3|4.77|3.9|5.25|4.3|4.69|3.84|0
1748009100000|2025-05-23 14:05:00|4.76|3.89|4.61|3.77|4.81|3.93|4.55|3.72|0
1748009400000|2025-05-23 14:10:00|4.6|3.76|4.46|3.65|4.72|3.86|4.37|3.58|0
1748009700000|2025-05-23 14:15:00|4.45|3.64|4.58|3.75|4.58|3.75|4.41|3.61|0
1748010000000|2025-05-23 14:20:00|4.57|3.74|4.64|3.8|4.81|3.94|4.57|3.74|0
1748010300000|2025-05-23 14:25:00|4.65|3.79|4.77|3.9|4.77|3.9|4.56|3.73|0
1748010600000|2025-05-23 14:30:00|4.76|3.89|4.42|3.62|4.8|3.92|4.4|3.6|0
1748010900000|2025-05-23 14:35:00|4.41|3.61|4.33|3.55|4.44|3.64|4.28|3.5|0
1748011200000|2025-05-23 14:40:00|4.34|3.53|4.32|3.54|4.39|3.59|4.25|3.48|0
1748011500000|2025-05-23 14:45:00|4.31|3.53|4.13|3.38|4.35|3.56|4.09|3.35|0
1748011800000|2025-05-23 14:50:00|4.12|3.37|4.35|3.56|4.37|3.57|4.11|3.36|0
1748012100000|2025-05-23 14:55:00|4.34|3.55|4.32|3.53|4.37|3.58|4.27|3.5|0
1748012400000|2025-05-23 15:00:00|4.31|3.52|4.18|3.42|4.34|3.55|4.17|3.41|0
1748012700000|2025-05-23 15:05:00|4.19|3.43|4.21|3.44|4.33|3.55|4.14|3.39|0
1748013000000|2025-05-23 15:10:00|4.2|3.43|4.25|3.48|4.28|3.5|4.13|3.38|0
1748013300000|2025-05-23 15:15:00|4.26|3.49|4.19|3.43|4.32|3.53|4.12|3.37|0
1748013600000|2025-05-23 15:20:00|4.18|3.42|3.99|3.27|4.2|3.43|3.97|3.25|0
1748013900000|2025-05-23 15:25:00|3.98|3.26|3.99|3.26|4.04|3.31|3.93|3.22|0
1748014200000|2025-05-23 15:30:00|4|3.27|3.83|3.14|4.01|3.28|3.83|3.14|0
1748014500000|2025-05-23 15:35:00|3.84|3.15|3.79|3.1|3.87|3.17|3.66|3|0
1748014800000|2025-05-23 15:40:00|3.78|3.11|3.78|3.09|3.86|3.16|3.72|3.04|0
1748015100000|2025-05-23 15:45:00|3.77|3.08|3.74|3.14|3.78|3.18|3.69|3.08|0
1748015400000|2025-05-23 15:50:00|3.73|3.13|3.86|3.26|3.95|3.35|3.73|3.13|0
1748015700000|2025-05-23 15:55:00|3.88|3.28|4|3.4|4.02|3.42|3.88|3.28|0
1748016000000|2025-05-23 16:00:00|3.99|3.39|4.09|3.49|4.09|3.49|3.84|3.24|0
1748016300000|2025-05-23 16:05:00|4.11|3.51|4.07|3.47|4.14|3.54|3.99|3.39|0
1748016600000|2025-05-23 16:10:00|4.06|3.46|4.03|3.43|4.08|3.48|3.99|3.39|0
1748016900000|2025-05-23 16:15:00|4.04|3.44|4.02|3.42|4.06|3.46|3.95|3.35|0
1748017200000|2025-05-23 16:20:00|4.03|3.43|3.87|3.27|4.03|3.43|3.86|3.26|0
1748017500000|2025-05-23 16:25:00|3.88|3.28|3.8|3.2|3.89|3.29|3.77|3.17|0
1748017800000|2025-05-23 16:30:00|3.81|3.21|3.96|3.36|4|3.4|3.8|3.2|0
1748018100000|2025-05-23 16:35:00|3.98|3.38|3.8|3.2|4|3.4|3.77|3.17|0
1748018400000|2025-05-23 16:40:00|3.79|3.19|3.78|3.18|3.82|3.22|3.75|3.15|0
1748018700000|2025-05-23 16:45:00|3.77|3.17|3.69|3.09|3.77|3.17|3.66|3.06|0
1748019000000|2025-05-23 16:50:00|3.68|3.08|3.65|3.05|3.72|3.12|3.65|3.05|0
1748019300000|2025-05-23 16:55:00|3.7|3.1|3.68|3.08|3.73|3.13|3.66|3.06|0
1748019600000|2025-05-23 17:00:00|3.69|3.09|3.7|3.1|3.74|3.14|3.66|3.06|0
1748019900000|2025-05-23 17:05:00|3.69|3.09|3.59|2.99|3.71|3.11|3.57|2.97|0
1748020200000|2025-05-23 17:10:00|3.58|2.98|3.57|2.97|3.62|3.02|3.53|2.93|0
1748020500000|2025-05-23 17:15:00|3.58|2.98|3.5|2.9|3.59|2.99|3.45|2.85|0
1748020800000|2025-05-23 17:20:00|3.49|2.89|3.51|2.91|3.52|2.92|3.47|2.87|0
1748021100000|2025-05-23 17:25:00|3.49|2.89|3.45|2.85|3.52|2.92|3.42|2.82|0
1748021400000|2025-05-23 17:30:00|3.46|2.86|3.48|2.88|3.52|2.92|3.43|2.83|0
1748021700000|2025-05-23 17:35:00|3.49|2.89|3.5|2.9|3.52|2.92|3.47|2.87|0
1748022000000|2025-05-23 17:40:00|3.51|2.91|3.57|2.97|3.61|3.01|3.5|2.9|0
1748022300000|2025-05-23 17:45:00|3.58|2.98|3.59|2.99|3.61|3.01|3.56|2.96|0
1748022600000|2025-05-23 17:50:00|3.58|2.98|3.48|2.88|3.59|2.99|3.46|2.86|0
1748022900000|2025-05-23 17:55:00|3.49|2.89|3.65|3.05|3.66|3.06|3.48|2.88|0
1748023200000|2025-05-23 18:00:00|3.66|3.06|3.64|3.04|3.7|3.1|3.61|3.01|0
1748023500000|2025-05-23 18:05:00|3.63|3.03|3.59|2.99|3.64|3.04|3.57|2.97|0
1748023800000|2025-05-23 18:10:00|3.6|3|3.64|3.04|3.71|3.11|3.59|2.99|0
1748024100000|2025-05-23 18:15:00|3.65|3.05|3.69|3.09|3.72|3.12|3.58|2.98|0
1748024400000|2025-05-23 18:20:00|3.7|3.1|3.77|3.17|3.88|3.28|3.7|3.1|0
1748024700000|2025-05-23 18:25:00|3.76|3.16|3.77|3.17|3.81|3.21|3.67|3.07|0
1748025000000|2025-05-23 18:30:00|3.78|3.18|3.8|3.2|3.81|3.21|3.74|3.14|0
1748025300000|2025-05-23 18:35:00|3.79|3.19|3.79|3.19|3.82|3.22|3.7|3.1|0
1748025600000|2025-05-23 18:40:00|3.8|3.2|3.83|3.23|3.84|3.24|3.76|3.16|0
1748025900000|2025-05-23 18:45:00|3.84|3.24|3.98|3.38|4.01|3.41|3.83|3.23|0
1748026200000|2025-05-23 18:50:00|3.97|3.37|3.99|3.39|4.01|3.41|3.96|3.36|0
1748026500000|2025-05-23 18:55:00|3.98|3.38|3.98|3.38|4.01|3.41|3.94|3.34|0
1748026800000|2025-05-23 19:00:00|3.99|3.39|4.02|3.42|4.04|3.44|3.95|3.35|0
1748027100000|2025-05-23 19:05:00|4.03|3.43|3.89|3.29|4.06|3.46|3.87|3.27|0
1748027400000|2025-05-23 19:10:00|3.88|3.28|3.84|3.24|3.91|3.31|3.78|3.18|0
1748027700000|2025-05-23 19:15:00|3.85|3.25|3.98|3.38|4.02|3.42|3.83|3.23|0
1748028000000|2025-05-23 19:20:00|3.99|3.39|4.18|3.58|4.24|3.64|3.98|3.38|0
1748028300000|2025-05-23 19:25:00|4.17|3.57|4.17|3.57|4.28|3.68|4.15|3.55|0
1748028600000|2025-05-23 19:30:00|4.19|3.59|4.03|3.43|4.2|3.6|4|3.4|0
1748028900000|2025-05-23 19:35:00|4.02|3.42|3.97|3.37|4.04|3.44|3.95|3.35|0
1748029200000|2025-05-23 19:40:00|3.98|3.38|3.88|3.28|4|3.4|3.84|3.24|0
1748029500000|2025-05-23 19:45:00|3.87|3.27|3.99|3.39|4.02|3.42|3.87|3.27|0
1748029800000|2025-05-23 19:50:00|4.04|3.44|4.3|3.7|4.41|3.8|3.99|3.39|0
1748030100000|2025-05-23 19:55:00|4.32|3.72|4.15|3.55|4.41|3.79|4.05|3.45|0
1748030400000|2025-05-23 20:00:00|4.17|3.57|4.29|3.69|4.3|3.7|4.15|3.55|0
1748030700000|2025-05-23 20:05:00|4.3|3.7|4.23|3.63|4.31|3.71|4.22|3.62|0
1748031000000|2025-05-23 20:10:00|4.24|3.64|4.23|3.63|4.25|3.65|4.21|3.61|0
1748218500000|2025-05-26 00:15:00|3.11|2.51|3.08|2.48|3.11|2.51|3.08|2.48|0
1748218800000|2025-05-26 00:20:00|3.1|2.5|3.12|2.52|3.13|2.53|3.07|2.47|0
1748219100000|2025-05-26 00:25:00|3.13|2.53|3.14|2.54|3.16|2.56|3.11|2.51|0
1748219400000|2025-05-26 00:30:00|3.13|2.53|3.1|2.5|3.16|2.56|3.1|2.5|0
1748219700000|2025-05-26 00:35:00|3.11|2.51|3.09|2.49|3.14|2.54|3.07|2.47|0
1748220000000|2025-05-26 00:40:00|3.08|2.48|3.09|2.49|3.1|2.5|2.97|2.37|0
1748220300000|2025-05-26 00:45:00|3.1|2.5|3.11|2.51|3.12|2.52|3.08|2.48|0
1748220600000|2025-05-26 00:50:00|3.12|2.52|3.08|2.48|3.12|2.52|3.06|2.46|0
1748220900000|2025-05-26 00:55:00|3.07|2.47|3.07|2.47|3.15|2.55|3.05|2.45|0
1748221200000|2025-05-26 01:00:00|3.08|2.48|3.1|2.5|3.12|2.52|3.08|2.48|0
1748221500000|2025-05-26 01:05:00|3.11|2.51|3.08|2.48|3.11|2.51|3.08|2.48|0
1748221800000|2025-05-26 01:10:00|3.07|2.47|3.04|2.44|3.07|2.47|3.02|2.42|0
1748222100000|2025-05-26 01:15:00|3.03|2.43|3.07|2.47|3.08|2.48|3.03|2.43|0
1748222400000|2025-05-26 01:20:00|3.08|2.48|3.38|2.18|3.38|2.48|3.07|2.17|0
1748222700000|2025-05-26 01:25:00|3.39|2.19|3.4|2.2|3.4|2.2|3.38|2.18|0
1748223000000|2025-05-26 01:30:00|3.39|2.19|3.39|2.19|3.41|2.21|3.38|2.18|0
1748223300000|2025-05-26 01:35:00|3.4|2.2|3.04|2.44|3.4|2.46|3.01|2.15|0
1748223600000|2025-05-26 01:40:00|3.03|2.43|3.01|2.41|3.04|2.44|2.92|2.32|0
1748223900000|2025-05-26 01:45:00|3|2.4|3|2.4|3.01|2.41|2.98|2.38|0
1748224200000|2025-05-26 01:50:00|3.3|2.1|3.3|2.1|3.31|2.11|3.29|2.09|0
1748224500000|2025-05-26 01:55:00|3.31|2.11|3.29|2.09|3.31|2.11|3.28|2.08|0
1748224800000|2025-05-26 02:00:00|3.28|2.08|3.27|2.07|3.3|2.1|3.27|2.07|0
1748225100000|2025-05-26 02:05:00|3.28|2.08|3.28|2.08|3.29|2.09|3.27|2.07|0
1748225400000|2025-05-26 02:10:00|3.27|2.07|3.28|2.08|3.29|2.09|3.27|2.07|0
1748225700000|2025-05-26 02:15:00|3.29|2.09|3.25|2.05|3.3|2.1|3.25|2.05|0
1748226000000|2025-05-26 02:20:00|3.27|2.07|3.24|2.04|3.27|2.07|3.23|2.03|0
1748226300000|2025-05-26 02:25:00|3.23|2.03|3.24|2.04|3.24|2.04|3.22|2.02|0
1748226600000|2025-05-26 02:30:00|3.25|2.05|3.28|2.08|3.28|2.08|3.24|2.04|0
1748226900000|2025-05-26 02:35:00|3.27|2.07|3.29|2.09|3.29|2.09|3.27|2.07|0
1748227200000|2025-05-26 02:40:00|3.3|2.1|3.29|2.09|3.3|2.1|3.28|2.08|0
1748227500000|2025-05-26 02:45:00|3.3|2.1|3.31|2.11|3.31|2.11|3.29|2.09|0
1748227800000|2025-05-26 02:50:00|3.3|2.1|3.3|2.1|3.3|2.1|3.29|2.09|0
1748228100000|2025-05-26 02:55:00|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1748228400000|2025-05-26 03:00:00|3.29|2.09|3.28|2.08|3.3|2.1|3.28|2.08|0
1748228700000|2025-05-26 03:05:00|3.29|2.09|3.26|2.06|3.29|2.09|3.26|2.06|0
1748229000000|2025-05-26 03:10:00|3.25|2.05|3.24|2.04|3.26|2.06|3.24|2.04|0
1748229300000|2025-05-26 03:15:00|3.23|2.03|3.23|2.03|3.24|2.04|3.23|2.03|0
1748229600000|2025-05-26 03:20:00|3.24|2.04|3.24|2.04|3.24|2.04|3.23|2.03|0
1748229900000|2025-05-26 03:25:00|3.23|2.03|3.23|2.03|3.24|2.04|3.22|2.02|0
1748230200000|2025-05-26 03:30:00|3.24|2.04|3.23|2.03|3.24|2.04|3.22|2.02|0
1748230500000|2025-05-26 03:35:00|3.22|2.02|3.22|2.02|3.24|2.04|3.22|2.02|0
1748230800000|2025-05-26 03:40:00|3.23|2.03|3.2|2|3.23|2.03|3.2|2|0
1748231100000|2025-05-26 03:45:00|3.21|2.01|3.22|2.02|3.22|2.02|3.2|2|0
1748231400000|2025-05-26 03:50:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1748231700000|2025-05-26 03:55:00|2.92|2.32|2.94|2.34|2.95|2.35|2.92|2.32|0
1748232000000|2025-05-26 04:00:00|2.93|2.33|2.93|2.33|2.94|2.34|2.93|2.33|0
1748232300000|2025-05-26 04:05:00|2.94|2.34|2.93|2.33|2.94|2.34|2.93|2.33|0
1748232600000|2025-05-26 04:10:00|2.94|2.34|2.94|2.34|2.94|2.34|2.93|2.33|0
1748232900000|2025-05-26 04:15:00|2.95|2.35|2.93|2.33|2.97|2.37|2.92|2.32|0
1748233200000|2025-05-26 04:20:00|2.92|2.32|2.94|2.34|2.95|2.35|2.92|2.32|0
1748233500000|2025-05-26 04:25:00|2.93|2.33|2.93|2.33|2.94|2.34|2.93|2.33|0
1748233800000|2025-05-26 04:30:00|2.94|2.34|2.92|2.32|2.94|2.34|2.88|2.28|0
1748234100000|2025-05-26 04:35:00|2.91|2.31|2.92|2.32|2.93|2.33|2.9|2.3|0
1748234400000|2025-05-26 04:40:00|2.91|2.31|2.92|2.32|2.92|2.32|2.91|2.31|0
1748234700000|2025-05-26 04:45:00|2.93|2.33|2.9|2.3|2.94|2.34|2.9|2.3|0
1748235000000|2025-05-26 04:50:00|2.91|2.31|2.87|2.27|2.91|2.31|2.87|2.27|0
1748235300000|2025-05-26 04:55:00|2.82|2.22|2.89|2.29|2.89|2.29|2.82|2.22|0
1748235600000|2025-05-26 05:00:00|2.9|2.3|2.92|2.32|2.92|2.32|2.89|2.29|0
1748235900000|2025-05-26 05:05:00|2.91|2.31|2.84|2.24|2.92|2.32|2.84|2.24|0
1748236200000|2025-05-26 05:10:00|2.85|2.25|2.92|2.32|2.93|2.33|2.85|2.25|0
1748236500000|2025-05-26 05:15:00|2.91|2.31|2.9|2.3|2.91|2.31|2.89|2.29|0
1748236800000|2025-05-26 05:20:00|2.89|2.29|2.91|2.31|2.92|2.32|2.87|2.27|0
1748237100000|2025-05-26 05:25:00|2.92|2.32|2.92|2.32|2.94|2.34|2.91|2.31|0
1748237400000|2025-05-26 05:30:00|2.93|2.33|2.9|2.3|2.93|2.33|2.9|2.3|0
1748237700000|2025-05-26 05:35:00|2.91|2.31|2.91|2.31|2.91|2.31|2.89|2.29|0
1748238000000|2025-05-26 05:40:00|2.9|2.3|2.91|2.31|2.91|2.31|2.9|2.3|0
1748238300000|2025-05-26 05:45:00|2.92|2.32|2.91|2.31|2.92|2.32|2.9|2.3|0
1748238600000|2025-05-26 05:50:00|2.9|2.3|2.89|2.29|2.91|2.31|2.88|2.28|0
1748238900000|2025-05-26 05:55:00|2.9|2.3|2.92|2.32|2.92|2.32|2.89|2.29|0
1748239200000|2025-05-26 06:00:00|2.93|2.33|2.87|2.27|2.95|2.35|2.86|2.26|0
1748239500000|2025-05-26 06:05:00|2.88|2.28|2.83|2.23|2.88|2.28|2.81|2.21|0
1748239800000|2025-05-26 06:10:00|2.84|2.24|2.87|2.27|2.89|2.29|2.83|2.23|0
1748240100000|2025-05-26 06:15:00|2.88|2.28|2.86|2.26|2.88|2.28|2.81|2.21|0
1748240400000|2025-05-26 06:20:00|2.85|2.25|2.86|2.26|2.88|2.28|2.81|2.21|0
1748240700000|2025-05-26 06:25:00|2.84|2.24|2.76|2.16|2.86|2.26|2.75|2.15|0
1748241000000|2025-05-26 06:30:00|2.77|2.17|2.82|2.22|2.83|2.23|2.76|2.16|0
1748241300000|2025-05-26 06:35:00|2.81|2.21|2.82|2.22|2.82|2.22|2.76|2.16|0
1748241600000|2025-05-26 06:40:00|2.81|2.21|2.86|2.26|2.87|2.27|2.81|2.21|0
1748241900000|2025-05-26 06:45:00|2.85|2.25|2.81|2.21|2.87|2.27|2.79|2.19|0
1748242200000|2025-05-26 06:50:00|2.82|2.22|2.82|2.22|2.82|2.22|2.79|2.19|0
1748242500000|2025-05-26 06:55:00|2.81|2.21|2.82|2.22|2.82|2.22|2.76|2.16|0
1748242800000|2025-05-26 07:00:00|2.81|2.21|2.8|2.2|2.83|2.23|2.8|2.2|0
1748243100000|2025-05-26 07:05:00|2.81|2.21|2.82|2.22|2.82|2.22|2.78|2.18|0
1748243400000|2025-05-26 07:10:00|2.83|2.23|2.83|2.23|2.84|2.24|2.8|2.2|0
1748243700000|2025-05-26 07:15:00|2.82|2.22|2.77|2.17|2.84|2.24|2.77|2.17|0
1748244000000|2025-05-26 07:20:00|2.76|2.16|2.75|2.15|2.76|2.16|2.74|2.14|0
1748244300000|2025-05-26 07:25:00|2.76|2.16|2.79|2.19|2.8|2.2|2.75|2.15|0
1748244600000|2025-05-26 07:30:00|2.8|2.2|2.78|2.18|2.81|2.21|2.74|2.14|0
1748244900000|2025-05-26 07:35:00|2.77|2.17|2.76|2.16|2.8|2.2|2.76|2.16|0
1748245200000|2025-05-26 07:40:00|2.75|2.15|2.78|2.18|2.8|2.2|2.75|2.15|0
1748245500000|2025-05-26 07:45:00|2.77|2.17|2.76|2.16|2.78|2.18|2.74|2.14|0
1748245800000|2025-05-26 07:50:00|2.75|2.15|2.76|2.16|2.76|2.16|2.75|2.15|0
1748246100000|2025-05-26 07:55:00|2.77|2.17|2.66|2.06|2.77|2.17|2.63|2.03|0
1748246400000|2025-05-26 08:00:00|2.65|2.05|2.63|2.03|2.68|2.08|2.62|2.02|0
1748246700000|2025-05-26 08:05:00|2.64|2.04|2.92|1.72|2.93|2.05|1.95|1.35|0
1748247000000|2025-05-26 08:10:00|2.93|1.73|2.64|2.04|2.93|2.04|2.64|1.73|0
1748247300000|2025-05-26 08:15:00|2.63|2.03|2.65|2.05|2.65|2.05|2.62|2.02|0
1748247600000|2025-05-26 08:20:00|2.66|2.06|2.67|2.07|2.68|2.08|2.65|2.05|0
1748247900000|2025-05-26 08:25:00|2.68|2.08|2.65|2.05|2.68|2.08|2.65|2.05|0
1748248200000|2025-05-26 08:30:00|2.66|2.06|2.67|2.07|2.68|2.08|2.66|2.06|0
1748248500000|2025-05-26 08:35:00|2.66|2.06|2.65|2.05|2.68|2.08|2.65|2.05|0
1748248800000|2025-05-26 08:40:00|2.66|2.06|2.63|2.03|2.67|2.07|2.63|2.03|0
1748249100000|2025-05-26 08:45:00|2.64|2.04|2.65|2.05|2.65|2.05|2.63|2.03|0
1748249400000|2025-05-26 08:50:00|2.66|2.06|2.7|2.1|2.7|2.1|2.05|1.45|0
1748249700000|2025-05-26 08:55:00|2.71|2.11|2.71|2.11|2.73|2.13|2.69|2.09|0
1748250000000|2025-05-26 09:00:00|2.7|2.1|2.7|2.1|2.71|2.11|2.69|2.09|0
1748250300000|2025-05-26 09:05:00|2.71|2.11|2.65|2.05|2.71|2.11|2.65|2.05|0
1748250600000|2025-05-26 09:10:00|2.66|2.06|2.67|2.07|2.67|2.07|2.65|2.05|0
1748250900000|2025-05-26 09:15:00|2.66|2.06|2.69|2.09|2.69|2.09|2.66|2.06|0
1748251200000|2025-05-26 09:20:00|2.68|2.08|2.65|2.05|2.69|2.09|2.65|2.05|0
1748251500000|2025-05-26 09:25:00|2.66|2.06|2.67|2.07|2.67|2.07|2.61|2.01|0
1748251800000|2025-05-26 09:30:00|2.66|2.06|2.68|2.08|2.68|2.08|2.65|2.05|0
1748252100000|2025-05-26 09:35:00|2.67|2.07|2.67|2.07|2.69|2.09|2.67|2.07|0
1748252400000|2025-05-26 09:40:00|2.68|2.08|2.66|2.06|2.68|2.08|2.66|2.06|0
1748252700000|2025-05-26 09:45:00|2.67|2.07|2.67|2.07|2.67|2.07|2.66|2.06|0
1748253000000|2025-05-26 09:50:00|2.66|2.06|2.66|2.06|2.66|2.06|2.65|2.05|0
1748253300000|2025-05-26 09:55:00|2.65|2.05|2.67|2.07|2.67|2.07|2.63|2.03|0
1748253600000|2025-05-26 10:00:00|2.66|2.06|2.63|2.03|2.68|2.08|2.63|2.03|0
1748253900000|2025-05-26 10:05:00|2.6|2|2.59|1.99|2.61|2.01|2.59|1.99|0
1748254200000|2025-05-26 10:10:00|2.58|1.98|2.55|1.95|2.58|1.98|2.53|1.93|0
1748254500000|2025-05-26 10:15:00|2.54|1.94|2.54|1.94|2.55|1.95|2.54|1.94|0
1748254800000|2025-05-26 10:20:00|2.53|1.93|2.51|1.91|2.53|1.93|2.5|1.9|0
1748255100000|2025-05-26 10:25:00|2.52|1.92|2.52|1.92|2.53|1.93|2.51|1.91|0
1748255400000|2025-05-26 10:30:00|2.51|1.91|1.26|0.66|2.52|1.92|1.26|0.66|0
1748255700000|2025-05-26 10:35:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1748256000000|2025-05-26 10:40:00|2.52|1.92|2.51|1.91|2.52|1.92|2.51|1.91|0
1748256300000|2025-05-26 10:45:00|2.52|1.92|2.51|1.91|2.52|1.92|2.5|1.9|0
1748256600000|2025-05-26 10:50:00|2.5|1.9|2.52|1.92|2.53|1.93|2.5|1.9|0
1748256900000|2025-05-26 10:55:00|2.53|1.93|2.54|1.94|2.55|1.95|2.52|1.92|0
1748257200000|2025-05-26 11:00:00|2.55|1.95|2.55|1.95|2.55|1.95|2.55|1.95|0
1748257500000|2025-05-26 11:05:00|2.54|1.94|2.51|1.91|2.55|1.95|2.5|1.9|0
1748257800000|2025-05-26 11:10:00|2.52|1.92|2.5|1.9|2.52|1.92|2.5|1.9|0
1748258100000|2025-05-26 11:15:00|2.51|1.91|2.52|1.92|2.53|1.93|2.5|1.9|0
1748258400000|2025-05-26 11:20:00|2.53|1.93|2.52|1.92|2.53|1.93|2.51|1.91|0
1748258700000|2025-05-26 11:25:00|2.53|1.93|2.51|1.91|2.54|1.94|2.51|1.91|0
1748259000000|2025-05-26 11:30:00|2.52|1.92|2.48|1.88|2.52|1.92|2.48|1.88|0
1748259300000|2025-05-26 11:35:00|2.47|1.87|2.51|1.91|2.52|1.92|2.47|1.87|0
1748259600000|2025-05-26 11:40:00|2.48|1.88|2.48|1.88|2.49|1.89|2.48|1.88|0
1748259900000|2025-05-26 11:45:00|2.49|1.89|2.49|1.89|2.5|1.9|2.49|1.89|0
1748260200000|2025-05-26 11:50:00|2.5|1.9|2.49|1.89|2.5|1.9|2.49|1.89|0
1748261100000|2025-05-26 12:05:00|2.5|1.9|2.49|1.89|2.5|1.9|2.49|1.89|0
1748261400000|2025-05-26 12:10:00|2.48|1.88|2.49|1.89|2.49|1.89|2.48|1.88|0
1748261700000|2025-05-26 12:15:00|2.48|1.88|2.49|1.89|2.49|1.89|2.48|1.88|0
1748262000000|2025-05-26 12:20:00|2.48|1.88|2.47|1.87|2.49|1.89|2.45|1.85|0
1748262300000|2025-05-26 12:25:00|2.46|1.86|2.5|1.9|2.5|1.9|2.46|1.86|0
1748262600000|2025-05-26 12:30:00|2.49|1.89|2.49|1.89|2.5|1.9|2.48|1.88|0
1748262900000|2025-05-26 12:35:00|2.48|1.88|2.5|1.9|2.51|1.91|2.48|1.88|0
1748263200000|2025-05-26 12:40:00|2.51|1.91|2.52|1.92|2.53|1.93|2.5|1.9|0
1748263500000|2025-05-26 12:45:00|2.53|1.93|2.52|1.92|2.53|1.93|2.52|1.92|0
1748263800000|2025-05-26 12:50:00|2.51|1.91|2.52|1.92|2.52|1.92|2.51|1.91|0
1748264100000|2025-05-26 12:55:00|2.51|1.91|2.53|1.93|2.54|1.94|2.51|1.91|0
1748264400000|2025-05-26 13:00:00|2.52|1.92|2.52|1.92|2.53|1.93|2.5|1.9|0
1748264700000|2025-05-26 13:05:00|2.51|1.91|2.52|1.92|2.52|1.92|2.51|1.91|0
1748265000000|2025-05-26 13:10:00|2.53|1.93|2.51|1.91|2.53|1.93|2.5|1.9|0
1748265300000|2025-05-26 13:15:00|2.52|1.92|2.54|1.94|2.54|1.94|2.52|1.92|0
1748265600000|2025-05-26 13:20:00|2.53|1.93|2.82|1.62|2.82|1.94|2.47|1.62|0
1748265900000|2025-05-26 13:25:00|2.83|1.63|2.83|1.63|2.86|1.66|2.83|1.63|0
1748266200000|2025-05-26 13:30:00|2.53|1.93|2.45|1.85|2.56|1.96|2.44|1.84|0
1748266500000|2025-05-26 13:35:00|2.44|1.84|2.46|1.86|2.47|1.87|2.43|1.83|0
1748266800000|2025-05-26 13:40:00|2.47|1.87|2.46|1.86|2.47|1.87|2.46|1.86|0
1748267100000|2025-05-26 13:45:00|2.45|1.85|2.48|1.88|2.48|1.88|2.45|1.85|0
1748267400000|2025-05-26 13:50:00|2.47|1.87|2.5|1.9|2.51|1.91|2.47|1.87|0
1748267700000|2025-05-26 13:55:00|2.51|1.91|2.52|1.92|2.53|1.93|2.5|1.9|0
1748268000000|2025-05-26 14:00:00|2.51|1.91|2.52|1.92|2.54|1.94|2.51|1.91|0
1748268300000|2025-05-26 14:05:00|2.53|1.93|2.54|1.94|2.56|1.96|2.52|1.92|0
1748268600000|2025-05-26 14:10:00|2.53|1.93|2.5|1.9|2.54|1.94|2.5|1.9|0
1748268900000|2025-05-26 14:15:00|2.51|1.91|2.51|1.91|2.52|1.92|2.5|1.9|0
1748269200000|2025-05-26 14:20:00|2.52|1.92|2.53|1.93|2.55|1.95|2.51|1.91|0
1748269500000|2025-05-26 14:25:00|2.54|1.94|2.54|1.94|2.55|1.95|2.52|1.92|0
1748269800000|2025-05-26 14:30:00|2.55|1.95|2.55|1.95|2.58|1.98|2.52|1.92|0
1748270100000|2025-05-26 14:35:00|2.56|1.96|2.6|2|2.6|2|2.55|1.95|0
1748270400000|2025-05-26 14:40:00|2.59|1.99|2.59|1.99|2.6|2|2.58|1.98|0
1748270700000|2025-05-26 14:45:00|2.6|2|2.6|2|2.6|2|2.59|1.99|0
1748271000000|2025-05-26 14:50:00|2.59|1.99|2.58|1.98|2.61|2.01|2.58|1.98|0
1748271300000|2025-05-26 14:55:00|2.59|1.99|2.62|2.02|2.63|2.03|2.58|1.98|0
1748271600000|2025-05-26 15:00:00|2.61|2.01|2.65|2.05|2.66|2.06|2.6|2|0
1748271900000|2025-05-26 15:05:00|2.66|2.06|2.64|2.04|2.66|2.06|2.63|2.03|0
1748272200000|2025-05-26 15:10:00|2.63|2.03|2.6|2|2.64|2.04|2.59|1.99|0
1748272500000|2025-05-26 15:15:00|2.61|2.01|2.58|1.98|2.63|2.03|2.58|1.98|0
1748272800000|2025-05-26 15:20:00|2.57|1.97|2.58|1.98|2.59|1.99|2.57|1.97|0
1748273100000|2025-05-26 15:25:00|2.59|1.99|2.55|1.95|2.59|1.99|2.55|1.95|0
1748273400000|2025-05-26 15:30:00|2.54|1.94|2.53|1.93|2.54|1.94|2.53|1.93|0
1748273700000|2025-05-26 15:35:00|2.52|1.92|2.53|1.93|2.53|1.93|2.52|1.92|0
1748274000000|2025-05-26 15:40:00|2.52|1.92|2.52|1.92|2.53|1.93|2.51|1.91|0
1748274300000|2025-05-26 15:45:00|2.51|1.91|2.51|1.91|2.52|1.92|2.51|1.91|0
1748274600000|2025-05-26 15:50:00|2.5|1.9|2.5|1.9|2.51|1.91|2.5|1.9|0
1748274900000|2025-05-26 15:55:00|2.49|1.89|2.49|1.89|2.5|1.9|2.49|1.89|0
1748275200000|2025-05-26 16:00:00|2.48|1.88|2.49|1.89|2.5|1.9|2.48|1.88|0
1748275500000|2025-05-26 16:05:00|2.48|1.88|2.48|1.88|2.49|1.89|2.48|1.88|0
1748275800000|2025-05-26 16:10:00|2.47|1.87|2.48|1.88|2.49|1.89|2.47|1.87|0
1748276100000|2025-05-26 16:15:00|2.49|1.89|2.49|1.89|2.49|1.89|2.48|1.88|0
1748276400000|2025-05-26 16:20:00|2.48|1.88|2.5|1.9|2.5|1.9|2.48|1.88|0
1748276700000|2025-05-26 16:25:00|2.51|1.91|2.5|1.9|2.51|1.91|2.5|1.9|0
1748277000000|2025-05-26 16:30:00|2.51|1.91|2.51|1.91|2.51|1.91|2.5|1.9|0
1748277300000|2025-05-26 16:35:00|2.5|1.9|2.49|1.89|2.51|1.91|2.49|1.89|0
1748277600000|2025-05-26 16:40:00|2.5|1.9|2.49|1.89|2.5|1.9|2.49|1.89|0
1748277900000|2025-05-26 16:45:00|2.48|1.88|2.48|1.88|2.49|1.89|2.47|1.87|0
1748278200000|2025-05-26 16:50:00|2.49|1.89|2.48|1.88|2.49|1.89|2.48|1.88|0
1748278500000|2025-05-26 16:55:00|2.47|1.87|2.44|1.84|2.47|1.87|2.44|1.84|0
1748278800000|2025-05-26 17:00:00|2.45|1.85|2.44|1.84|2.45|1.85|2.44|1.84|0
1748279400000|2025-05-26 17:10:00|2.43|1.83|2.44|1.84|2.44|1.84|2.43|1.83|0
1748280000000|2025-05-26 17:20:00|2.45|1.85|2.44|1.84|2.45|1.85|2.44|1.84|0
1748280300000|2025-05-26 17:25:00|2.43|1.83|2.43|1.83|2.43|1.83|2.43|1.83|0
1748281200000|2025-05-26 17:40:00|2.44|1.84|2.42|1.82|2.44|1.84|2.42|1.82|0
1748281500000|2025-05-26 17:45:00|2.43|1.83|2.43|1.83|2.43|1.83|2.43|1.83|0
1748281800000|2025-05-26 17:50:00|2.42|1.82|2.42|1.82|2.42|1.82|2.42|1.82|0
1748282400000|2025-05-26 18:00:00|2.43|1.83|2.44|1.84|2.44|1.84|2.43|1.83|0
1748282700000|2025-05-26 18:05:00|2.43|1.83|2.43|1.83|2.43|1.83|2.43|1.83|0
1748283000000|2025-05-26 18:10:00|2.42|1.82|2.42|1.82|2.43|1.83|2.42|1.82|0
1748283300000|2025-05-26 18:15:00|2.43|1.83|2.43|1.83|2.43|1.83|2.43|1.83|0
1748283900000|2025-05-26 18:25:00|2.42|1.82|2.42|1.82|2.43|1.83|2.42|1.82|0
1748286000000|2025-05-26 19:00:00|2.41|1.81|2.41|1.81|2.41|1.81|2.41|1.81|0
1748286600000|2025-05-26 19:10:00|2.4|1.8|2.4|1.8|2.41|1.81|2.4|1.8|0
1748286900000|2025-05-26 19:15:00|2.41|1.81|2.4|1.8|2.41|1.81|2.4|1.8|0
1748287200000|2025-05-26 19:20:00|2.41|1.81|2.41|1.81|2.41|1.81|2.41|1.81|0
1748287800000|2025-05-26 19:30:00|2.4|1.8|2.41|1.81|2.41|1.81|2.4|1.8|0
1748288100000|2025-05-26 19:35:00|2.4|1.8|2.41|1.81|2.41|1.81|2.4|1.8|0
1748288400000|2025-05-26 19:40:00|2.4|1.8|2.4|1.8|2.4|1.8|2.4|1.8|0
1748288700000|2025-05-26 19:45:00|2.41|1.81|2.41|1.81|2.41|1.81|2.41|1.81|0
1748289000000|2025-05-26 19:50:00|2.42|1.82|2.4|1.8|2.42|1.82|2.4|1.8|0
1748289300000|2025-05-26 19:55:00|2.41|1.81|2.39|1.79|2.41|1.81|2.39|1.79|0
1748291100000|2025-05-26 20:25:00|2.38|1.78|2.38|1.78|2.38|1.78|2.38|1.78|0
1748292900000|2025-05-26 20:55:00|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1748293800000|2025-05-26 21:10:00|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1748296200000|2025-05-26 21:50:00|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1748296500000|2025-05-26 21:55:00|2.7|1.5|2.68|1.48|2.7|1.5|2.68|1.48|0
1748296800000|2025-05-26 22:00:00|2.69|1.49|2.72|1.52|2.75|1.55|2.69|1.49|0
1748297100000|2025-05-26 22:05:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1748297400000|2025-05-26 22:10:00|2.73|1.53|2.71|1.51|2.74|1.54|2.69|1.49|0
1748297700000|2025-05-26 22:15:00|2.7|1.5|2.71|1.51|2.71|1.51|2.69|1.49|0
1748298000000|2025-05-26 22:20:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1748298300000|2025-05-26 22:25:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1748298600000|2025-05-26 22:30:00|2.74|1.54|2.77|1.57|2.78|1.58|2.74|1.54|0
1748298900000|2025-05-26 22:35:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1748299200000|2025-05-26 22:40:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1748299500000|2025-05-26 22:45:00|2.76|1.56|2.76|1.56|2.78|1.58|2.75|1.55|0
1748299800000|2025-05-26 22:50:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1748300100000|2025-05-26 22:55:00|2.76|1.56|2.77|1.57|2.78|1.58|2.76|1.56|0
1748300400000|2025-05-26 23:00:00|2.76|1.56|2.77|1.57|2.78|1.58|2.75|1.55|0
1748300700000|2025-05-26 23:05:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1748301000000|2025-05-26 23:10:00|2.78|1.58|2.76|1.56|2.78|1.58|2.75|1.55|0
1748301300000|2025-05-26 23:15:00|2.75|1.55|2.76|1.56|2.77|1.57|2.75|1.55|0
1748301600000|2025-05-26 23:20:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1748301900000|2025-05-26 23:25:00|2.78|1.58|2.77|1.57|2.78|1.58|2.76|1.56|0
1748302200000|2025-05-26 23:30:00|2.76|1.56|2.76|1.56|2.78|1.58|2.76|1.56|0
1748302500000|2025-05-26 23:35:00|2.75|1.55|2.78|1.58|2.78|1.58|2.75|1.55|0
1748302800000|2025-05-26 23:40:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1748303100000|2025-05-26 23:45:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1748303400000|2025-05-26 23:50:00|2.78|1.58|2.76|1.56|2.79|1.59|2.76|1.56|0
1748303700000|2025-05-26 23:55:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1748304000000|2025-05-27 00:00:00|2.76|1.56|2.77|1.57|2.77|1.57|2.75|1.55|0
1748304300000|2025-05-27 00:05:00|2.76|1.56|2.77|1.57|2.78|1.58|2.76|1.56|0
1748304600000|2025-05-27 00:10:00|2.76|1.56|2.76|1.56|2.78|1.58|2.76|1.56|0
1748304900000|2025-05-27 00:15:00|2.46|1.86|2.63|2.03|2.67|2.07|2.46|1.86|0
1748305200000|2025-05-27 00:20:00|2.64|2.04|2.67|2.07|2.69|2.09|2.62|2.02|0
1748305500000|2025-05-27 00:25:00|2.66|2.06|2.66|2.06|2.67|2.07|2.66|2.06|0
1748305800000|2025-05-27 00:30:00|2.67|2.07|2.69|2.09|2.69|2.09|2.65|2.05|0
1748306100000|2025-05-27 00:35:00|2.7|2.1|2.67|2.07|2.7|2.1|2.64|2.04|0
1748306400000|2025-05-27 00:40:00|2.68|2.08|2.66|2.06|2.68|2.08|2.65|2.05|0
1748306700000|2025-05-27 00:45:00|2.65|2.05|2.61|2.01|2.67|2.07|2.61|2.01|0
1748307000000|2025-05-27 00:50:00|2.62|2.02|2.61|2.01|2.62|2.02|2.6|2|0
1748307300000|2025-05-27 00:55:00|2.62|2.02|2.59|1.99|2.62|2.02|2.59|1.99|0
1748307600000|2025-05-27 01:00:00|2.6|2|2.67|2.07|2.67|2.07|2.6|2|0
1748307900000|2025-05-27 01:05:00|2.66|2.06|2.69|2.09|2.69|2.09|2.65|2.05|0
1748308200000|2025-05-27 01:10:00|2.7|2.1|2.72|2.12|2.72|2.12|2.69|2.09|0
1748308500000|2025-05-27 01:15:00|2.71|2.11|2.73|2.13|2.73|2.13|2.7|2.1|0
1748308800000|2025-05-27 01:20:00|2.72|2.12|2.73|2.13|2.74|2.14|2.71|2.11|0
1748309100000|2025-05-27 01:25:00|2.74|2.14|2.72|2.12|2.75|2.15|2.72|2.12|0
1748309400000|2025-05-27 01:30:00|2.71|2.11|2.71|2.11|2.72|2.12|2.7|2.1|0
1748309700000|2025-05-27 01:35:00|2.73|2.13|2.74|2.14|2.75|2.15|2.73|2.13|0
1748310000000|2025-05-27 01:40:00|2.73|2.13|2.74|2.14|2.74|2.14|2.73|2.13|0
1748310300000|2025-05-27 01:45:00|2.75|2.15|2.74|2.14|2.75|2.15|2.73|2.13|0
1748310600000|2025-05-27 01:50:00|2.73|2.13|2.73|2.13|2.74|2.14|2.73|2.13|0
1748310900000|2025-05-27 01:55:00|2.74|2.14|2.74|2.14|2.75|2.15|2.73|2.13|0
1748311200000|2025-05-27 02:00:00|2.75|2.15|2.77|2.17|2.77|2.17|2.73|2.13|0
1748311500000|2025-05-27 02:05:00|2.76|2.16|2.77|2.17|2.77|2.17|2.75|2.15|0
1748311800000|2025-05-27 02:10:00|2.76|2.16|2.77|2.17|2.77|2.17|2.75|2.15|0
1748312100000|2025-05-27 02:15:00|2.76|2.16|2.76|2.16|2.78|2.18|2.75|2.15|0
1748312400000|2025-05-27 02:20:00|2.77|2.17|2.74|2.14|2.8|2.2|2.73|2.13|0
1748312700000|2025-05-27 02:25:00|2.73|2.13|2.73|2.13|2.74|2.14|2.73|2.13|0
1748313000000|2025-05-27 02:30:00|2.72|2.12|2.74|2.14|2.74|2.14|2.72|2.12|0
1748313300000|2025-05-27 02:35:00|2.73|2.13|2.73|2.13|2.74|2.14|2.73|2.13|0
1748313600000|2025-05-27 02:40:00|2.74|2.14|2.74|2.14|2.75|2.15|2.73|2.13|0
1748313900000|2025-05-27 02:45:00|2.73|2.13|2.74|2.14|2.74|2.14|2.73|2.13|0
1748314200000|2025-05-27 02:50:00|2.73|2.13|2.73|2.13|2.75|2.15|2.73|2.13|0
1748314500000|2025-05-27 02:55:00|2.74|2.14|2.74|2.14|2.74|2.14|2.73|2.13|0
1748314800000|2025-05-27 03:00:00|2.73|2.13|2.74|2.14|2.75|2.15|2.73|2.13|0
1748315100000|2025-05-27 03:05:00|2.73|2.13|2.74|2.14|2.74|2.14|2.73|2.13|0
1748315400000|2025-05-27 03:10:00|2.75|2.15|2.74|2.14|2.75|2.15|2.73|2.13|0
1748315700000|2025-05-27 03:15:00|2.73|2.13|2.74|2.14|2.75|2.15|2.73|2.13|0
1748316000000|2025-05-27 03:20:00|2.73|2.13|2.74|2.14|2.75|2.15|2.73|2.13|0
1748316300000|2025-05-27 03:25:00|2.73|2.13|2.73|2.13|2.77|2.17|2.73|2.13|0
1748316600000|2025-05-27 03:30:00|2.74|2.14|2.74|2.14|2.74|2.14|2.73|2.13|0
1748316900000|2025-05-27 03:35:00|2.76|2.16|2.74|2.14|2.76|2.16|2.73|2.13|0
1748317200000|2025-05-27 03:40:00|2.75|2.15|2.77|2.17|2.77|2.17|2.73|2.13|0
1748317500000|2025-05-27 03:45:00|2.78|2.18|2.79|2.19|2.82|2.22|2.77|2.17|0
1748317800000|2025-05-27 03:50:00|2.78|2.18|2.74|2.14|2.79|2.19|2.73|2.13|0
1748318100000|2025-05-27 03:55:00|2.73|2.13|2.77|2.17|2.78|2.18|2.73|2.13|0
1748318400000|2025-05-27 04:00:00|2.78|2.18|2.79|2.19|2.79|2.19|2.78|2.18|0
1748318700000|2025-05-27 04:05:00|2.78|2.18|2.73|2.13|2.79|2.19|2.73|2.13|0
1748319000000|2025-05-27 04:10:00|2.74|2.14|2.74|2.14|2.75|2.15|2.73|2.13|0
1748319300000|2025-05-27 04:15:00|2.75|2.15|2.74|2.14|2.75|2.15|2.73|2.13|0
1748319600000|2025-05-27 04:20:00|2.73|2.13|2.73|2.13|2.74|2.14|2.73|2.13|0
1748319900000|2025-05-27 04:25:00|2.74|2.14|2.74|2.14|2.74|2.14|2.73|2.13|0
1748320200000|2025-05-27 04:30:00|2.73|2.13|2.72|2.12|2.74|2.14|2.72|2.12|0
1748320500000|2025-05-27 04:35:00|2.73|2.13|2.74|2.14|2.74|2.14|2.72|2.12|0
1748320800000|2025-05-27 04:40:00|2.73|2.13|2.73|2.13|2.74|2.14|2.73|2.13|0
1748321100000|2025-05-27 04:45:00|2.74|2.14|2.74|2.14|2.74|2.14|2.73|2.13|0
1748321400000|2025-05-27 04:50:00|2.73|2.13|2.74|2.14|2.74|2.14|2.73|2.13|0
1748321700000|2025-05-27 04:55:00|2.73|2.13|2.73|2.13|2.74|2.14|2.73|2.13|0
1748322000000|2025-05-27 05:00:00|2.74|2.14|2.76|2.16|2.77|2.17|2.73|2.13|0
1748322300000|2025-05-27 05:05:00|2.75|2.15|2.76|2.16|2.77|2.17|2.75|2.15|0
1748322600000|2025-05-27 05:10:00|2.75|2.15|2.74|2.14|2.77|2.17|2.73|2.13|0
1748322900000|2025-05-27 05:15:00|2.75|2.15|2.76|2.16|2.76|2.16|2.73|2.13|0
1748323200000|2025-05-27 05:20:00|2.75|2.15|2.71|2.11|2.75|2.15|2.71|2.11|0
1748323500000|2025-05-27 05:25:00|2.7|2.1|2.68|2.08|2.72|2.12|2.68|2.08|0
1748323800000|2025-05-27 05:30:00|2.69|2.09|2.68|2.08|2.7|2.1|2.68|2.08|0
1748324100000|2025-05-27 05:35:00|2.67|2.07|2.69|2.09|2.69|2.09|2.67|2.07|0
1748324400000|2025-05-27 05:40:00|2.68|2.08|2.63|2.03|2.69|2.09|2.63|2.03|0
1748324700000|2025-05-27 05:45:00|2.64|2.04|2.64|2.04|2.64|2.04|2.63|2.03|0
1748325000000|2025-05-27 05:50:00|2.65|2.05|2.64|2.04|2.65|2.05|2.63|2.03|0
1748325300000|2025-05-27 05:55:00|2.63|2.03|2.64|2.04|2.64|2.04|2.63|2.03|0
1748325600000|2025-05-27 06:00:00|2.63|2.03|2.61|2.01|2.64|2.04|2.61|2.01|0
1748325900000|2025-05-27 06:05:00|2.6|2|2.62|2.02|2.62|2.02|2.6|2|0
1748326200000|2025-05-27 06:10:00|2.61|2.01|2.61|2.01|2.62|2.02|2.58|1.98|0
1748326500000|2025-05-27 06:15:00|2.6|2|2.56|1.96|2.62|2.02|2.56|1.96|0
1748326800000|2025-05-27 06:20:00|2.57|1.97|2.56|1.96|2.57|1.97|2.55|1.95|0
1748327100000|2025-05-27 06:25:00|2.57|1.97|2.56|1.96|2.57|1.97|2.56|1.96|0
1748327400000|2025-05-27 06:30:00|2.57|1.97|2.56|1.96|2.58|1.98|2.56|1.96|0
1748327700000|2025-05-27 06:35:00|2.55|1.95|2.51|1.91|2.56|1.96|2.51|1.91|0
1748328000000|2025-05-27 06:40:00|2.54|1.94|2.51|1.91|2.55|1.95|2.51|1.91|0
1748328300000|2025-05-27 06:45:00|2.52|1.92|2.51|1.91|2.53|1.93|2.5|1.9|0
1748328600000|2025-05-27 06:50:00|2.52|1.92|2.52|1.92|2.52|1.92|2.51|1.91|0
1748328900000|2025-05-27 06:55:00|2.51|1.91|2.51|1.91|2.53|1.93|2.51|1.91|0
1748329200000|2025-05-27 07:00:00|2.52|1.92|2.51|1.91|2.54|1.94|2.49|1.89|0
1748329500000|2025-05-27 07:05:00|2.5|1.9|2.52|1.92|2.52|1.92|2.45|1.85|0
1748329800000|2025-05-27 07:10:00|2.51|1.91|2.51|1.91|2.53|1.93|2.5|1.9|0
1748330100000|2025-05-27 07:15:00|2.52|1.92|2.46|1.86|2.52|1.92|2.45|1.85|0
1748330400000|2025-05-27 07:20:00|2.45|1.85|2.44|1.84|2.47|1.87|2.44|1.84|0
1748330700000|2025-05-27 07:25:00|2.43|1.83|2.42|1.82|2.45|1.85|2.4|1.8|0
1748331000000|2025-05-27 07:30:00|2.41|1.81|2.37|1.77|2.42|1.82|2.34|1.74|0
1748331300000|2025-05-27 07:35:00|2.36|1.76|2.31|1.71|2.37|1.77|2.25|1.65|0
1748331600000|2025-05-27 07:40:00|2.32|1.72|2.31|1.71|2.34|1.74|2.31|1.71|0
1748331900000|2025-05-27 07:45:00|2.32|1.72|2.27|1.67|2.33|1.73|2.26|1.66|0
1748332200000|2025-05-27 07:50:00|2.28|1.68|2.27|1.67|2.28|1.68|2.26|1.66|0
1748332500000|2025-05-27 07:55:00|2.28|1.68|2.32|1.72|2.33|1.73|2.28|1.68|0
1748332800000|2025-05-27 08:00:00|2.31|1.71|2.35|1.75|2.35|1.75|2.3|1.7|0
1748333100000|2025-05-27 08:05:00|2.34|1.74|2.34|1.74|2.35|1.75|2.33|1.73|0
1748333400000|2025-05-27 08:10:00|2.35|1.75|2.32|1.72|2.35|1.75|2.31|1.71|0
1748333700000|2025-05-27 08:15:00|2.33|1.73|2.32|1.72|2.33|1.73|2.31|1.71|0
1748334000000|2025-05-27 08:20:00|2.33|1.73|2.32|1.72|2.33|1.73|2.31|1.71|0
1748334300000|2025-05-27 08:25:00|2.33|1.73|2.34|1.74|2.35|1.75|2.31|1.71|0
1748334600000|2025-05-27 08:30:00|2.33|1.73|2.35|1.75|2.36|1.76|2.32|1.72|0
1748334900000|2025-05-27 08:35:00|2.36|1.76|2.35|1.75|2.36|1.76|2.33|1.73|0
1748335200000|2025-05-27 08:40:00|2.36|1.76|2.32|1.72|2.36|1.76|2.32|1.72|0
1748335500000|2025-05-27 08:45:00|2.31|1.71|2.35|1.75|2.36|1.76|2.31|1.71|0
1748335800000|2025-05-27 08:50:00|2.36|1.76|2.4|1.8|2.4|1.8|2.35|1.75|0
1748336100000|2025-05-27 08:55:00|2.39|1.79|2.37|1.77|2.39|1.79|2.36|1.76|0
1748336400000|2025-05-27 09:00:00|2.36|1.76|2.31|1.71|2.37|1.77|2.31|1.71|0
1748336700000|2025-05-27 09:05:00|2.32|1.72|2.31|1.71|2.32|1.72|2.31|1.71|0
1748337000000|2025-05-27 09:10:00|2.32|1.72|2.27|1.67|2.32|1.72|2.27|1.67|0
1748337300000|2025-05-27 09:15:00|2.28|1.68|2.3|1.7|2.3|1.7|2.27|1.67|0
1748337600000|2025-05-27 09:20:00|2.32|1.72|2.32|1.72|2.33|1.73|2.31|1.71|0
1748337900000|2025-05-27 09:25:00|2.33|1.73|2.34|1.74|2.36|1.76|2.33|1.73|0
1748338200000|2025-05-27 09:30:00|2.36|1.76|2.32|1.72|2.36|1.76|2.31|1.71|0
1748338500000|2025-05-27 09:35:00|2.31|1.71|2.32|1.72|2.32|1.72|2.3|1.7|0
1748338800000|2025-05-27 09:40:00|2.31|1.71|2.32|1.72|2.33|1.73|2.29|1.69|0
1748339100000|2025-05-27 09:45:00|2.31|1.71|2.34|1.74|2.34|1.74|2.29|1.69|0
1748339400000|2025-05-27 09:50:00|2.32|1.72|2.32|1.72|2.33|1.73|2.31|1.71|0
1748339700000|2025-05-27 09:55:00|2.33|1.73|2.32|1.72|2.33|1.73|2.3|1.7|0
1748340000000|2025-05-27 10:00:00|2.33|1.73|2.34|1.74|2.35|1.75|2.32|1.72|0
1748340300000|2025-05-27 10:05:00|2.35|1.75|2.32|1.72|2.35|1.75|2.31|1.71|0
1748340600000|2025-05-27 10:10:00|2.31|1.71|2.34|1.74|2.35|1.75|2.31|1.71|0
1748340900000|2025-05-27 10:15:00|2.33|1.73|2.35|1.75|2.35|1.75|2.33|1.73|0
1748341200000|2025-05-27 10:20:00|2.34|1.74|2.32|1.72|2.34|1.74|2.31|1.71|0
1748341500000|2025-05-27 10:25:00|2.31|1.71|2.32|1.72|2.33|1.73|2.31|1.71|0
1748341800000|2025-05-27 10:30:00|2.31|1.71|2.29|1.69|2.35|1.75|2.29|1.69|0
1748342100000|2025-05-27 10:35:00|2.3|1.7|2.29|1.69|2.31|1.71|2.29|1.69|0
1748342400000|2025-05-27 10:40:00|2.3|1.7|2.3|1.7|2.31|1.71|2.28|1.68|0
1748342700000|2025-05-27 10:45:00|2.31|1.71|2.33|1.73|2.33|1.73|2.29|1.69|0
1748343000000|2025-05-27 10:50:00|2.32|1.72|2.34|1.74|2.34|1.74|2.31|1.71|0
1748343300000|2025-05-27 10:55:00|2.35|1.75|2.34|1.74|2.36|1.76|2.33|1.73|0
1748343600000|2025-05-27 11:00:00|2.35|1.75|2.41|1.81|2.41|1.81|2.35|1.75|0
1748343900000|2025-05-27 11:05:00|2.42|1.82|2.42|1.82|2.43|1.83|2.4|1.8|0
1748344200000|2025-05-27 11:10:00|2.41|1.81|2.37|1.77|2.42|1.82|2.36|1.76|0
1748344500000|2025-05-27 11:15:00|2.38|1.78|2.37|1.77|2.4|1.8|2.37|1.77|0
1748344800000|2025-05-27 11:20:00|2.38|1.78|2.42|1.82|2.42|1.82|2.36|1.76|0
1748345100000|2025-05-27 11:25:00|2.41|1.81|2.39|1.79|2.42|1.82|2.39|1.79|0
1748345400000|2025-05-27 11:30:00|2.4|1.8|2.37|1.77|2.4|1.8|2.37|1.77|0
1748345700000|2025-05-27 11:35:00|2.36|1.76|2.33|1.73|2.37|1.77|2.31|1.71|0
1748346000000|2025-05-27 11:40:00|2.32|1.72|2.32|1.72|2.34|1.74|2.31|1.71|0
1748346300000|2025-05-27 11:45:00|2.31|1.71|2.33|1.73|2.33|1.73|2.31|1.71|0
1748346600000|2025-05-27 11:50:00|2.35|1.75|2.37|1.77|2.37|1.77|2.34|1.74|0
1748346900000|2025-05-27 11:55:00|2.36|1.76|2.36|1.76|2.38|1.78|2.36|1.76|0
1748347200000|2025-05-27 12:00:00|2.37|1.77|2.37|1.77|2.37|1.77|2.36|1.76|0
1748347500000|2025-05-27 12:05:00|2.36|1.76|2.39|1.79|2.41|1.81|2.36|1.76|0
1748347800000|2025-05-27 12:10:00|2.4|1.8|2.39|1.79|2.4|1.8|2.39|1.79|0
1748348100000|2025-05-27 12:15:00|2.4|1.8|2.43|1.83|2.43|1.83|2.38|1.78|0
1748348400000|2025-05-27 12:20:00|2.42|1.82|2.37|1.77|2.43|1.83|2.34|1.74|0
1748348700000|2025-05-27 12:25:00|2.38|1.78|2.39|1.79|2.39|1.79|2.36|1.76|0
1748349000000|2025-05-27 12:30:00|2.34|1.74|2.39|1.79|2.41|1.81|2.33|1.73|0
1748349300000|2025-05-27 12:35:00|2.38|1.78|2.36|1.76|2.4|1.8|2.36|1.76|0
1748349600000|2025-05-27 12:40:00|2.37|1.77|2.46|1.86|2.47|1.87|2.36|1.76|0
1748349900000|2025-05-27 12:45:00|2.45|1.85|2.42|1.82|2.45|1.85|2.42|1.82|0
1748350200000|2025-05-27 12:50:00|2.43|1.83|2.49|1.89|2.49|1.89|2.42|1.82|0
1748350500000|2025-05-27 12:55:00|2.48|1.88|2.49|1.89|2.5|1.9|2.46|1.86|0
1748350800000|2025-05-27 13:00:00|2.5|1.9|2.45|1.85|2.5|1.9|2.42|1.82|0
1748351100000|2025-05-27 13:05:00|2.44|1.84|2.41|1.81|2.45|1.85|2.41|1.81|0
1748351400000|2025-05-27 13:10:00|2.42|1.82|2.4|1.8|2.42|1.82|2.39|1.79|0
1748351700000|2025-05-27 13:15:00|2.39|1.79|2.4|1.8|2.4|1.8|2.39|1.79|0
1748352000000|2025-05-27 13:20:00|2.39|1.79|2.7|1.5|2.7|1.8|2.36|1.5|0
1748352300000|2025-05-27 13:25:00|2.72|1.52|2.8|1.6|2.8|1.6|2.71|1.51|0
1748352600000|2025-05-27 13:30:00|2.49|1.89|2.58|1.98|2.6|2|2.47|1.87|0
1748352900000|2025-05-27 13:35:00|2.59|1.99|2.58|1.98|2.69|2.09|2.58|1.98|0
1748353200000|2025-05-27 13:40:00|2.59|1.99|2.52|1.92|2.59|1.99|2.48|1.88|0
1748353500000|2025-05-27 13:45:00|2.51|1.91|2.42|1.82|2.52|1.92|2.4|1.8|0
1748353800000|2025-05-27 13:50:00|2.41|1.81|2.35|1.75|2.45|1.85|2.35|1.75|0
1748354100000|2025-05-27 13:55:00|2.36|1.76|2.35|1.75|2.36|1.76|2.32|1.72|0
1748354400000|2025-05-27 14:00:00|2.31|1.71|2.26|1.66|2.32|1.72|2.24|1.64|0
1748354700000|2025-05-27 14:05:00|2.25|1.65|2.17|1.57|2.25|1.65|2.17|1.57|0
1748355000000|2025-05-27 14:10:00|2.18|1.58|2.13|1.53|2.18|1.58|2.12|1.52|0
1748355300000|2025-05-27 14:15:00|2.12|1.52|2.09|1.49|2.13|1.53|2.09|1.49|0
1748355600000|2025-05-27 14:20:00|2.07|1.47|2.06|1.46|2.09|1.49|2.06|1.46|0
1748355900000|2025-05-27 14:25:00|2.07|1.47|2.09|1.49|2.11|1.51|2.06|1.46|0
1748356200000|2025-05-27 14:30:00|2.1|1.5|2.07|1.47|2.1|1.5|2.06|1.46|0
1748356500000|2025-05-27 14:35:00|2.08|1.48|2.09|1.49|2.11|1.51|2.07|1.47|0
1748356800000|2025-05-27 14:40:00|2.1|1.5|2.08|1.48|2.11|1.51|2.06|1.46|0
1748357100000|2025-05-27 14:45:00|2.07|1.47|2.09|1.49|2.09|1.49|2.06|1.46|0
1748357400000|2025-05-27 14:50:00|2.07|1.47|2.1|1.5|2.1|1.5|2.06|1.46|0
1748357700000|2025-05-27 14:55:00|2.11|1.51|2.1|1.5|2.12|1.52|2.09|1.49|0
1748358000000|2025-05-27 15:00:00|2.11|1.51|2.1|1.5|2.11|1.51|2.08|1.48|0
1748358300000|2025-05-27 15:05:00|2.11|1.51|2.1|1.5|2.12|1.52|2.09|1.49|0
1748358600000|2025-05-27 15:10:00|2.09|1.49|2.09|1.49|2.12|1.52|2.09|1.49|0
1748358900000|2025-05-27 15:15:00|2.1|1.5|2.1|1.5|2.11|1.51|2.09|1.49|0
1748359200000|2025-05-27 15:20:00|2.11|1.51|2.09|1.49|2.12|1.52|2.08|1.48|0
1748359500000|2025-05-27 15:25:00|2.08|1.48|2.08|1.48|2.11|1.51|2.06|1.46|0
1748359800000|2025-05-27 15:30:00|2.07|1.47|2.04|1.44|2.1|1.5|2.04|1.44|0
1748360100000|2025-05-27 15:35:00|2.05|1.45|2.02|1.42|2.06|1.46|2.02|1.42|0
1748360400000|2025-05-27 15:40:00|2.03|1.43|2.02|1.42|2.06|1.46|2.01|1.41|0
1748360700000|2025-05-27 15:45:00|2.03|1.43|2.03|1.43|2.03|1.43|2.01|1.41|0
1748361000000|2025-05-27 15:50:00|2.04|1.44|2.02|1.42|2.04|1.44|2.01|1.41|0
1748361300000|2025-05-27 15:55:00|2.03|1.43|2.03|1.43|2.04|1.44|2.02|1.42|0
1748361600000|2025-05-27 16:00:00|2.02|1.42|2.02|1.42|2.03|1.43|2|1.4|0
1748361900000|2025-05-27 16:05:00|2.03|1.43|2.02|1.42|2.05|1.45|2.01|1.41|0
1748362200000|2025-05-27 16:10:00|2.03|1.43|2.03|1.43|2.03|1.43|2.02|1.42|0
1748362500000|2025-05-27 16:15:00|2.02|1.42|2.07|1.47|2.07|1.47|2.02|1.42|0
1748362800000|2025-05-27 16:20:00|2.06|1.46|2.07|1.47|2.08|1.48|2.06|1.46|0
1748363100000|2025-05-27 16:25:00|2.08|1.48|2.08|1.48|2.09|1.49|2.06|1.46|0
1748363400000|2025-05-27 16:30:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1748363700000|2025-05-27 16:35:00|2.07|1.47|2.02|1.42|2.08|1.48|2|1.4|0
1748364000000|2025-05-27 16:40:00|2.01|1.41|2.03|1.43|2.04|1.44|2.01|1.41|0
1748364300000|2025-05-27 16:45:00|2.02|1.42|2.02|1.42|2.04|1.44|2.01|1.41|0
1748364600000|2025-05-27 16:50:00|2.01|1.41|2.03|1.43|2.03|1.43|2.01|1.41|0
1748364900000|2025-05-27 16:55:00|2.02|1.42|2.03|1.43|2.04|1.44|2.01|1.41|0
1748365200000|2025-05-27 17:00:00|2.02|1.42|2.03|1.43|2.05|1.45|1.78|1.18|0
1748365500000|2025-05-27 17:05:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1748365800000|2025-05-27 17:10:00|2.02|1.42|2.03|1.43|2.04|1.44|2.01|1.41|0
1748366100000|2025-05-27 17:15:00|2|1.4|1.97|1.37|2.01|1.41|1.97|1.37|0
1748366400000|2025-05-27 17:20:00|1.98|1.38|1.97|1.37|1.99|1.39|1.97|1.37|0
1748366700000|2025-05-27 17:25:00|1.98|1.38|1.98|1.38|1.99|1.39|1.96|1.36|0
1748367000000|2025-05-27 17:30:00|1.99|1.39|1.98|1.38|1.99|1.39|1.96|1.36|0
1748367300000|2025-05-27 17:35:00|1.97|1.37|2|1.4|2|1.4|1.97|1.37|0
1748367600000|2025-05-27 17:40:00|1.99|1.39|1.97|1.37|1.99|1.39|1.97|1.37|0
1748367900000|2025-05-27 17:45:00|1.98|1.38|1.95|1.35|1.99|1.39|1.94|1.34|0
1748368200000|2025-05-27 17:50:00|1.94|1.34|1.95|1.35|1.96|1.36|1.94|1.34|0
1748368500000|2025-05-27 17:55:00|1.94|1.34|1.93|1.33|1.95|1.35|1.91|1.31|0
1748368800000|2025-05-27 18:00:00|1.92|1.32|1.93|1.33|1.94|1.34|1.91|1.31|0
1748369100000|2025-05-27 18:05:00|1.94|1.34|1.93|1.33|1.94|1.34|1.92|1.32|0
1748369400000|2025-05-27 18:10:00|1.95|1.35|1.96|1.36|1.96|1.36|1.94|1.34|0
1748369700000|2025-05-27 18:15:00|1.95|1.35|1.96|1.36|1.97|1.37|1.95|1.35|0
1748370000000|2025-05-27 18:20:00|1.97|1.37|1.95|1.35|1.97|1.37|1.94|1.34|0
1748370300000|2025-05-27 18:25:00|1.94|1.34|1.96|1.36|1.96|1.36|1.94|1.34|0
1748370600000|2025-05-27 18:30:00|1.95|1.35|1.95|1.35|1.96|1.36|1.94|1.34|0
1748370900000|2025-05-27 18:35:00|1.94|1.34|1.95|1.35|1.97|1.37|1.94|1.34|0
1748371200000|2025-05-27 18:40:00|1.96|1.36|1.95|1.35|1.98|1.38|1.95|1.35|0
1748371500000|2025-05-27 18:45:00|1.94|1.34|1.95|1.35|1.96|1.36|1.94|1.34|0
1748371800000|2025-05-27 18:50:00|1.93|1.33|1.93|1.33|1.94|1.34|1.92|1.32|0
1748372100000|2025-05-27 18:55:00|1.92|1.32|1.93|1.33|1.94|1.34|1.92|1.32|0
1748372400000|2025-05-27 19:00:00|1.94|1.34|1.93|1.33|1.94|1.34|1.92|1.32|0
1748372700000|2025-05-27 19:05:00|1.92|1.32|1.93|1.33|1.94|1.34|1.91|1.31|0
1748373000000|2025-05-27 19:10:00|1.92|1.32|1.93|1.33|1.94|1.34|1.92|1.32|0
1748373300000|2025-05-27 19:15:00|1.92|1.32|1.92|1.32|1.93|1.33|1.92|1.32|0
1748373600000|2025-05-27 19:20:00|1.93|1.33|1.95|1.35|1.96|1.36|1.93|1.33|0
1748373900000|2025-05-27 19:25:00|1.96|1.36|1.98|1.38|1.98|1.38|1.95|1.35|0
1748374200000|2025-05-27 19:30:00|1.99|1.39|2|1.4|2.01|1.41|1.97|1.37|0
1748374500000|2025-05-27 19:35:00|1.99|1.39|2.02|1.42|2.03|1.43|1.99|1.39|0
1748374800000|2025-05-27 19:40:00|2.03|1.43|1.98|1.38|2.03|1.43|1.96|1.36|0
1748375100000|2025-05-27 19:45:00|1.99|1.39|2.03|1.43|2.03|1.43|1.96|1.36|0
1748375400000|2025-05-27 19:50:00|2.02|1.42|2.01|1.41|2.05|1.45|1.99|1.39|0
1748375700000|2025-05-27 19:55:00|1.99|1.39|1.96|1.36|2.01|1.41|1.96|1.36|0
1748376000000|2025-05-27 20:00:00|1.95|1.35|1.93|1.33|1.95|1.35|1.91|1.31|0
1748376300000|2025-05-27 20:05:00|1.92|1.32|1.93|1.33|1.93|1.33|1.91|1.31|0
1748376600000|2025-05-27 20:10:00|1.94|1.34|1.93|1.33|1.94|1.34|1.92|1.32|0
1748376900000|2025-05-27 20:15:00|1.92|1.32|1.9|1.3|1.94|1.34|1.89|1.29|0
1748377200000|2025-05-27 20:20:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1748377500000|2025-05-27 20:25:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1748377800000|2025-05-27 20:30:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1748378100000|2025-05-27 20:35:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1748378400000|2025-05-27 20:40:00|1.89|1.29|1.9|1.3|1.9|1.3|1.89|1.29|0
1748378700000|2025-05-27 20:45:00|1.89|1.29|1.9|1.3|1.91|1.31|1.89|1.29|0
1748379000000|2025-05-27 20:50:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1748379300000|2025-05-27 20:55:00|2.2|1|2.2|1|2.2|1|2.2|1|0
1748380200000|2025-05-27 21:10:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1748380500000|2025-05-27 21:15:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1748380800000|2025-05-27 21:20:00|2.2|1|2.18|0.98|2.2|1|2.18|0.98|0
1748381700000|2025-05-27 21:35:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1748382000000|2025-05-27 21:40:00|2.19|0.99|2.19|0.99|2.19|0.99|2.18|0.98|0
1748382600000|2025-05-27 21:50:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1748382900000|2025-05-27 21:55:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1748383200000|2025-05-27 22:00:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1748383500000|2025-05-27 22:05:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1748383800000|2025-05-27 22:10:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1748384100000|2025-05-27 22:15:00|2.21|1.01|2.22|1.02|2.22|1.02|2.2|1|0
1748384400000|2025-05-27 22:20:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1748384700000|2025-05-27 22:25:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1748385000000|2025-05-27 22:30:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1748385300000|2025-05-27 22:35:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1748385900000|2025-05-27 22:45:00|2.2|1|2.2|1|2.2|1|2.2|1|0
1748386200000|2025-05-27 22:50:00|2.21|1.01|2.2|1|2.21|1.01|2.19|0.99|0
1748386500000|2025-05-27 22:55:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1748387100000|2025-05-27 23:05:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1748387400000|2025-05-27 23:10:00|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1748387700000|2025-05-27 23:15:00|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1748388000000|2025-05-27 23:20:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1748388600000|2025-05-27 23:30:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1748388900000|2025-05-27 23:35:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1748389200000|2025-05-27 23:40:00|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1748389500000|2025-05-27 23:45:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1748389800000|2025-05-27 23:50:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1748390100000|2025-05-27 23:55:00|2.17|0.97|2.19|0.99|2.19|0.99|2.17|0.97|0
1748390400000|2025-05-28 00:00:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1748390700000|2025-05-28 00:05:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1748391000000|2025-05-28 00:10:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1748391300000|2025-05-28 00:15:00|1.9|1.3|1.88|1.28|1.9|1.3|1.8|1.2|0
1748391600000|2025-05-28 00:20:00|1.87|1.27|1.88|1.28|1.88|1.28|1.79|1.19|0
1748391900000|2025-05-28 00:25:00|1.87|1.27|1.89|1.29|1.89|1.29|1.87|1.27|0
1748392200000|2025-05-28 00:30:00|1.88|1.28|1.87|1.27|1.89|1.29|1.8|1.2|0
1748392500000|2025-05-28 00:35:00|1.88|1.28|1.88|1.28|1.88|1.28|1.87|1.27|0
1748392800000|2025-05-28 00:40:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748393100000|2025-05-28 00:45:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748393400000|2025-05-28 00:50:00|1.87|1.27|1.87|1.27|1.88|1.28|1.87|1.27|0
1748393700000|2025-05-28 00:55:00|1.88|1.28|1.88|1.28|1.88|1.28|1.87|1.27|0
1748394000000|2025-05-28 01:00:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748394300000|2025-05-28 01:05:00|1.87|1.27|1.87|1.27|1.87|1.27|1.86|1.26|0
1748394600000|2025-05-28 01:10:00|1.88|1.28|1.88|1.28|1.89|1.29|1.87|1.27|0
1748394900000|2025-05-28 01:15:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748395200000|2025-05-28 01:20:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748395500000|2025-05-28 01:25:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748395800000|2025-05-28 01:30:00|1.89|1.29|1.88|1.28|1.89|1.29|1.87|1.27|0
1748396100000|2025-05-28 01:35:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748396400000|2025-05-28 01:40:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748396700000|2025-05-28 01:45:00|1.89|1.29|1.88|1.28|1.89|1.29|1.88|1.28|0
1748397000000|2025-05-28 01:50:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748397300000|2025-05-28 01:55:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748397600000|2025-05-28 02:00:00|1.87|1.27|1.88|1.28|1.88|1.28|1.82|1.22|0
1748397900000|2025-05-28 02:05:00|1.87|1.27|1.88|1.28|1.9|1.3|1.87|1.27|0
1748398200000|2025-05-28 02:10:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748398500000|2025-05-28 02:15:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748399100000|2025-05-28 02:25:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748399400000|2025-05-28 02:30:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748399700000|2025-05-28 02:35:00|1.87|1.27|1.87|1.27|1.89|1.29|1.87|1.27|0
1748400000000|2025-05-28 02:40:00|1.88|1.28|1.88|1.28|1.88|1.28|1.87|1.27|0
1748400300000|2025-05-28 02:45:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748400600000|2025-05-28 02:50:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748400900000|2025-05-28 02:55:00|1.87|1.27|1.9|1.3|1.9|1.3|1.87|1.27|0
1748401200000|2025-05-28 03:00:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1748401800000|2025-05-28 03:10:00|1.89|1.29|1.87|1.27|1.9|1.3|1.87|1.27|0
1748402100000|2025-05-28 03:15:00|1.88|1.28|1.88|1.28|1.88|1.28|1.87|1.27|0
1748403300000|2025-05-28 03:35:00|1.89|1.29|1.88|1.28|1.89|1.29|1.87|1.27|0
1748403600000|2025-05-28 03:40:00|1.89|1.29|1.9|1.3|1.91|1.31|1.88|1.28|0
1748403900000|2025-05-28 03:45:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1748404200000|2025-05-28 03:50:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1748404500000|2025-05-28 03:55:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1748405400000|2025-05-28 04:10:00|1.91|1.31|1.9|1.3|1.91|1.31|1.89|1.29|0
1748405700000|2025-05-28 04:15:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1748406600000|2025-05-28 04:30:00|1.82|1.22|1.9|1.3|1.9|1.3|1.82|1.22|0
1748406900000|2025-05-28 04:35:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1748407200000|2025-05-28 04:40:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1748407500000|2025-05-28 04:45:00|1.91|1.31|1.93|1.33|1.93|1.33|1.9|1.3|0
1748407800000|2025-05-28 04:50:00|1.92|1.32|1.95|1.35|1.95|1.35|1.92|1.32|0
1748408100000|2025-05-28 04:55:00|1.96|1.36|1.95|1.35|1.96|1.36|1.95|1.35|0
1748408400000|2025-05-28 05:00:00|1.94|1.34|1.95|1.35|1.96|1.36|1.94|1.34|0
1748408700000|2025-05-28 05:05:00|1.96|1.36|1.95|1.35|1.96|1.36|1.95|1.35|0
1748409000000|2025-05-28 05:10:00|1.96|1.36|1.95|1.35|1.96|1.36|1.95|1.35|0
1748409300000|2025-05-28 05:15:00|1.96|1.36|1.92|1.32|1.96|1.36|1.87|1.27|0
1748409600000|2025-05-28 05:20:00|1.91|1.31|1.95|1.35|1.95|1.35|1.91|1.31|0
1748409900000|2025-05-28 05:25:00|1.96|1.36|1.95|1.35|1.96|1.36|1.87|1.27|0
1748410200000|2025-05-28 05:30:00|1.94|1.34|1.92|1.32|1.96|1.36|1.92|1.32|0
1748410500000|2025-05-28 05:35:00|1.93|1.33|1.92|1.32|1.93|1.33|1.87|1.27|0
1748410800000|2025-05-28 05:40:00|1.93|1.33|1.93|1.33|1.93|1.33|1.92|1.32|0
1748411100000|2025-05-28 05:45:00|1.92|1.32|1.9|1.3|1.93|1.33|1.87|1.27|0
1748411400000|2025-05-28 05:50:00|1.88|1.28|1.88|1.28|1.93|1.33|1.87|1.27|0
1748412000000|2025-05-28 06:00:00|1.89|1.29|1.91|1.31|1.91|1.31|1.88|1.28|0
1748412300000|2025-05-28 06:05:00|1.9|1.3|1.87|1.27|1.91|1.31|1.87|1.27|0
1748412600000|2025-05-28 06:10:00|1.88|1.28|1.88|1.28|1.89|1.29|1.87|1.27|0
1748412900000|2025-05-28 06:15:00|1.89|1.29|1.92|1.32|1.92|1.32|1.87|1.27|0
1748413200000|2025-05-28 06:20:00|1.88|1.28|1.88|1.28|1.89|1.29|1.87|1.27|0
1748413500000|2025-05-28 06:25:00|1.89|1.29|1.87|1.27|1.92|1.32|1.87|1.27|0
1748413800000|2025-05-28 06:30:00|1.88|1.28|1.87|1.27|1.88|1.28|1.86|1.26|0
1748414100000|2025-05-28 06:35:00|1.88|1.28|1.88|1.28|1.88|1.28|1.87|1.27|0
1748414400000|2025-05-28 06:40:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748414700000|2025-05-28 06:45:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748415300000|2025-05-28 06:55:00|1.89|1.29|1.88|1.28|1.89|1.29|1.88|1.28|0
1748415600000|2025-05-28 07:00:00|1.93|1.33|1.88|1.28|1.93|1.33|1.86|1.26|0
1748415900000|2025-05-28 07:05:00|1.89|1.29|1.88|1.28|1.89|1.29|1.87|1.27|0
1748416200000|2025-05-28 07:10:00|1.89|1.29|1.88|1.28|1.93|1.33|1.87|1.27|0
1748416500000|2025-05-28 07:15:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748416800000|2025-05-28 07:20:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748417100000|2025-05-28 07:25:00|1.87|1.27|1.88|1.28|1.9|1.3|1.87|1.27|0
1748417400000|2025-05-28 07:30:00|1.89|1.29|1.88|1.28|1.89|1.29|1.87|1.27|0
1748417700000|2025-05-28 07:35:00|1.93|1.33|1.88|1.28|1.93|1.33|1.87|1.27|0
1748418000000|2025-05-28 07:40:00|1.89|1.29|1.88|1.28|1.89|1.29|1.87|1.27|0
1748418300000|2025-05-28 07:45:00|1.89|1.29|1.85|1.25|1.89|1.29|1.85|1.25|0
1748418600000|2025-05-28 07:50:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1748418900000|2025-05-28 07:55:00|1.86|1.26|1.85|1.25|1.91|1.31|1.84|1.24|0
1748419200000|2025-05-28 08:00:00|1.84|1.24|1.85|1.25|1.87|1.27|1.84|1.24|0
1748419500000|2025-05-28 08:05:00|1.84|1.24|1.86|1.26|1.86|1.26|1.84|1.24|0
1748419800000|2025-05-28 08:10:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1748420100000|2025-05-28 08:15:00|1.84|1.24|1.85|1.25|1.86|1.26|1.84|1.24|0
1748420400000|2025-05-28 08:20:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1748420700000|2025-05-28 08:25:00|1.86|1.26|1.86|1.26|1.86|1.26|1.84|1.24|0
1748421000000|2025-05-28 08:30:00|1.85|1.25|1.85|1.25|1.85|1.25|1.84|1.24|0
1748421300000|2025-05-28 08:35:00|1.86|1.26|1.86|1.26|1.86|1.26|1.85|1.25|0
1748421600000|2025-05-28 08:40:00|1.85|1.25|1.83|1.23|1.85|1.25|1.83|1.23|0
1748421900000|2025-05-28 08:45:00|1.84|1.24|1.86|1.26|1.86|1.26|1.83|1.23|0
1748422200000|2025-05-28 08:50:00|1.85|1.25|1.86|1.26|1.86|1.26|1.85|1.25|0
1748422500000|2025-05-28 08:55:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1748422800000|2025-05-28 09:00:00|1.86|1.26|1.87|1.27|1.88|1.28|1.86|1.26|0
1748423100000|2025-05-28 09:05:00|1.88|1.28|1.88|1.28|1.89|1.29|1.87|1.27|0
1748423400000|2025-05-28 09:10:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748423700000|2025-05-28 09:15:00|1.89|1.29|1.87|1.27|1.89|1.29|1.87|1.27|0
1748424000000|2025-05-28 09:20:00|1.88|1.28|1.88|1.28|1.89|1.29|1.87|1.27|0
1748424300000|2025-05-28 09:25:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1748424600000|2025-05-28 09:30:00|1.89|1.29|1.87|1.27|1.89|1.29|1.87|1.27|0
1748424900000|2025-05-28 09:35:00|1.88|1.28|1.87|1.27|1.89|1.29|1.87|1.27|0
1748425200000|2025-05-28 09:40:00|1.88|1.28|1.89|1.29|1.89|1.29|1.87|1.27|0
1748425500000|2025-05-28 09:45:00|1.88|1.28|1.87|1.27|1.88|1.28|1.87|1.27|0
1748425800000|2025-05-28 09:50:00|1.88|1.28|1.88|1.28|1.88|1.28|1.87|1.27|0
1748426100000|2025-05-28 09:55:00|1.87|1.27|1.87|1.27|1.88|1.28|1.87|1.27|0
1748426400000|2025-05-28 10:00:00|1.88|1.28|1.88|1.28|1.88|1.28|1.87|1.27|0
1748426700000|2025-05-28 10:05:00|1.87|1.27|1.87|1.27|1.88|1.28|1.87|1.27|0
1748427000000|2025-05-28 10:10:00|1.88|1.28|1.83|1.23|1.88|1.28|1.82|1.22|0
1748427300000|2025-05-28 10:15:00|1.82|1.22|1.83|1.23|1.84|1.24|1.82|1.22|0
1748427600000|2025-05-28 10:20:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1748427900000|2025-05-28 10:25:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1748428200000|2025-05-28 10:30:00|1.82|1.22|1.81|1.21|1.83|1.23|1.79|1.19|0
1748428500000|2025-05-28 10:35:00|1.8|1.2|1.78|1.18|1.81|1.21|1.78|1.18|0
1748428800000|2025-05-28 10:40:00|1.77|1.17|1.78|1.18|1.79|1.19|1.77|1.17|0
1748429100000|2025-05-28 10:45:00|1.77|1.17|1.77|1.17|1.79|1.19|1.77|1.17|0
1748429400000|2025-05-28 10:50:00|1.78|1.18|1.76|1.16|1.78|1.18|1.75|1.15|0
1748429700000|2025-05-28 10:55:00|1.78|1.18|1.76|1.16|1.78|1.18|1.75|1.15|0
1748430000000|2025-05-28 11:00:00|1.75|1.15|1.79|1.19|1.79|1.19|1.75|1.15|0
1748430300000|2025-05-28 11:05:00|1.78|1.18|1.78|1.18|1.79|1.19|1.77|1.17|0
1748430600000|2025-05-28 11:10:00|1.79|1.19|1.78|1.18|1.79|1.19|1.77|1.17|0
1748430900000|2025-05-28 11:15:00|1.77|1.17|1.78|1.18|1.79|1.19|1.77|1.17|0
1748431200000|2025-05-28 11:20:00|1.79|1.19|1.79|1.19|1.79|1.19|1.78|1.18|0
1748431500000|2025-05-28 11:25:00|1.78|1.18|1.79|1.19|1.79|1.19|1.77|1.17|0
1748431800000|2025-05-28 11:30:00|1.78|1.18|1.78|1.18|1.79|1.19|1.77|1.17|0
1748432100000|2025-05-28 11:35:00|1.77|1.17|1.78|1.18|1.79|1.19|1.77|1.17|0
1748432400000|2025-05-28 11:40:00|1.79|1.19|1.78|1.18|1.79|1.19|1.78|1.18|0
1748432700000|2025-05-28 11:45:00|1.77|1.17|1.77|1.17|1.79|1.19|1.77|1.17|0
1748433000000|2025-05-28 11:50:00|1.78|1.18|1.78|1.18|1.79|1.19|1.77|1.17|0
1748433300000|2025-05-28 11:55:00|1.77|1.17|1.78|1.18|1.78|1.18|1.77|1.17|0
1748433600000|2025-05-28 12:00:00|1.77|1.17|1.77|1.17|1.79|1.19|1.77|1.17|0
1748433900000|2025-05-28 12:05:00|1.78|1.18|1.79|1.19|1.81|1.21|1.77|1.17|0
1748434200000|2025-05-28 12:10:00|1.78|1.18|1.78|1.18|1.79|1.19|1.77|1.17|0
1748434500000|2025-05-28 12:15:00|1.77|1.17|1.78|1.18|1.79|1.19|1.77|1.17|0
1748434800000|2025-05-28 12:20:00|1.79|1.19|1.78|1.18|1.79|1.19|1.77|1.17|0
1748435100000|2025-05-28 12:25:00|1.79|1.19|1.78|1.18|1.79|1.19|1.77|1.17|0
1748435400000|2025-05-28 12:30:00|1.77|1.17|1.78|1.18|1.78|1.18|1.77|1.17|0
1748435700000|2025-05-28 12:35:00|1.77|1.17|1.77|1.17|1.78|1.18|1.77|1.17|0
1748436000000|2025-05-28 12:40:00|1.78|1.18|1.78|1.18|1.79|1.19|1.77|1.17|0
1748436300000|2025-05-28 12:45:00|1.79|1.19|1.78|1.18|1.79|1.19|1.78|1.18|0
1748436600000|2025-05-28 12:50:00|1.79|1.19|1.78|1.18|1.79|1.19|1.78|1.18|0
1748436900000|2025-05-28 12:55:00|1.77|1.17|1.78|1.18|1.79|1.19|1.77|1.17|0
1748437200000|2025-05-28 13:00:00|1.77|1.17|1.78|1.18|1.79|1.19|1.77|1.17|0
1748437500000|2025-05-28 13:05:00|1.77|1.17|1.77|1.17|1.79|1.19|1.77|1.17|0
1748437800000|2025-05-28 13:10:00|1.78|1.18|1.78|1.18|1.79|1.19|1.77|1.17|0
1748438100000|2025-05-28 13:15:00|1.79|1.19|1.78|1.18|1.79|1.19|1.78|1.18|0
1748438400000|2025-05-28 13:20:00|1.79|1.19|2.09|0.89|2.09|1.19|1.78|0.89|0
1748438700000|2025-05-28 13:25:00|2.08|0.88|2.06|0.86|2.09|0.89|2.06|0.86|0
1748439000000|2025-05-28 13:30:00|1.78|1.18|1.77|1.17|1.8|1.2|1.76|1.16|0
1748439300000|2025-05-28 13:35:00|1.76|1.16|1.68|1.08|1.78|1.18|1.68|1.08|0
1748439600000|2025-05-28 13:40:00|1.67|1.07|1.69|1.09|1.7|1.1|1.67|1.07|0
1748439900000|2025-05-28 13:45:00|1.68|1.08|1.73|1.13|1.75|1.15|1.68|1.08|0
1748440200000|2025-05-28 13:50:00|1.74|1.14|1.73|1.13|1.75|1.15|1.71|1.11|0
1748440500000|2025-05-28 13:55:00|1.72|1.12|1.73|1.13|1.75|1.15|1.71|1.11|0
1748440800000|2025-05-28 14:00:00|1.74|1.14|1.73|1.13|1.74|1.14|1.72|1.12|0
1748441100000|2025-05-28 14:05:00|1.74|1.14|1.75|1.15|1.75|1.15|1.71|1.11|0
1748441400000|2025-05-28 14:10:00|1.74|1.14|1.73|1.13|1.75|1.15|1.71|1.11|0
1748441700000|2025-05-28 14:15:00|1.74|1.14|1.73|1.13|1.75|1.15|1.71|1.11|0
1748442000000|2025-05-28 14:20:00|1.74|1.14|1.73|1.13|1.76|1.16|1.72|1.12|0
1748442300000|2025-05-28 14:25:00|1.74|1.14|1.73|1.13|1.75|1.15|1.72|1.12|0
1748442600000|2025-05-28 14:30:00|1.74|1.14|1.73|1.13|1.75|1.15|1.72|1.12|0
1748442900000|2025-05-28 14:35:00|1.72|1.12|1.78|1.18|1.79|1.19|1.72|1.12|0
1748443200000|2025-05-28 14:40:00|1.79|1.19|1.75|1.15|1.79|1.19|1.75|1.15|0
1748443500000|2025-05-28 14:45:00|1.76|1.16|1.75|1.15|1.77|1.17|1.75|1.15|0
1748443800000|2025-05-28 14:50:00|1.76|1.16|1.77|1.17|1.78|1.18|1.74|1.14|0
1748444100000|2025-05-28 14:55:00|1.78|1.18|1.78|1.18|1.79|1.19|1.77|1.17|0
1748444400000|2025-05-28 15:00:00|1.77|1.17|1.75|1.15|1.79|1.19|1.75|1.15|0
1748444700000|2025-05-28 15:05:00|1.76|1.16|1.75|1.15|1.77|1.17|1.75|1.15|0
1748445000000|2025-05-28 15:10:00|1.76|1.16|1.76|1.16|1.77|1.17|1.74|1.14|0
1748445300000|2025-05-28 15:15:00|1.75|1.15|1.76|1.16|1.76|1.16|1.74|1.14|0
1748445600000|2025-05-28 15:20:00|1.75|1.15|1.76|1.16|1.77|1.17|1.74|1.14|0
1748445900000|2025-05-28 15:25:00|1.77|1.17|1.75|1.15|1.77|1.17|1.75|1.15|0
1748446200000|2025-05-28 15:30:00|1.76|1.16|1.77|1.17|1.77|1.17|1.74|1.14|0
1748446500000|2025-05-28 15:35:00|1.76|1.16|1.76|1.16|1.77|1.17|1.74|1.14|0
1748446800000|2025-05-28 15:40:00|1.75|1.15|1.78|1.18|1.78|1.18|1.75|1.15|0
1748447100000|2025-05-28 15:45:00|1.77|1.17|1.78|1.18|1.79|1.19|1.77|1.17|0
1748447400000|2025-05-28 15:50:00|1.77|1.17|1.78|1.18|1.79|1.19|1.77|1.17|0
1748447700000|2025-05-28 15:55:00|1.79|1.19|1.78|1.18|1.8|1.2|1.78|1.18|0
1748448000000|2025-05-28 16:00:00|1.77|1.17|1.75|1.15|1.79|1.19|1.75|1.15|0
1748448300000|2025-05-28 16:05:00|1.76|1.16|1.76|1.16|1.76|1.16|1.75|1.15|0
1748448600000|2025-05-28 16:10:00|1.77|1.17|1.73|1.13|1.78|1.18|1.73|1.13|0
1748448900000|2025-05-28 16:15:00|1.72|1.12|1.74|1.14|1.74|1.14|1.72|1.12|0
1748449200000|2025-05-28 16:20:00|1.73|1.13|1.73|1.13|1.75|1.15|1.73|1.13|0
1748449500000|2025-05-28 16:25:00|1.72|1.12|1.73|1.13|1.74|1.14|1.72|1.12|0
1748449800000|2025-05-28 16:30:00|1.74|1.14|1.73|1.13|1.74|1.14|1.72|1.12|0
1748450100000|2025-05-28 16:35:00|1.72|1.12|1.71|1.11|1.73|1.13|1.69|1.09|0
1748450400000|2025-05-28 16:40:00|1.7|1.1|1.71|1.11|1.72|1.12|1.7|1.1|0
1748450700000|2025-05-28 16:45:00|1.7|1.1|1.71|1.11|1.72|1.12|1.7|1.1|0
1748451000000|2025-05-28 16:50:00|1.7|1.1|1.71|1.11|1.72|1.12|1.7|1.1|0
1748451300000|2025-05-28 16:55:00|1.7|1.1|1.71|1.11|1.73|1.13|1.7|1.1|0
1748451600000|2025-05-28 17:00:00|1.72|1.12|1.7|1.1|1.73|1.13|1.7|1.1|0
1748451900000|2025-05-28 17:05:00|1.71|1.11|1.66|1.06|1.71|1.11|1.66|1.06|0
1748452200000|2025-05-28 17:10:00|1.65|1.05|1.66|1.06|1.67|1.07|1.65|1.05|0
1748452500000|2025-05-28 17:15:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1748452800000|2025-05-28 17:20:00|1.65|1.05|1.66|1.06|1.67|1.07|1.65|1.05|0
1748453100000|2025-05-28 17:25:00|1.67|1.07|1.71|1.11|1.71|1.11|1.65|1.05|0
1748453400000|2025-05-28 17:30:00|1.72|1.12|1.71|1.11|1.72|1.12|1.7|1.1|0
1748453700000|2025-05-28 17:35:00|1.72|1.12|1.7|1.1|1.72|1.12|1.7|1.1|0
1748454000000|2025-05-28 17:40:00|1.71|1.11|1.7|1.1|1.72|1.12|1.7|1.1|0
1748454300000|2025-05-28 17:45:00|1.71|1.11|1.7|1.1|1.71|1.11|1.69|1.09|0
1748454600000|2025-05-28 17:50:00|1.71|1.11|1.7|1.1|1.71|1.11|1.7|1.1|0
1748454900000|2025-05-28 17:55:00|1.69|1.09|1.68|1.08|1.72|1.12|1.68|1.08|0
1748455200000|2025-05-28 18:00:00|1.6|1|1.69|1.09|1.69|1.09|1.6|1|0
1748455500000|2025-05-28 18:05:00|1.68|1.08|1.71|1.11|1.71|1.11|1.67|1.07|0
1748455800000|2025-05-28 18:10:00|1.7|1.1|1.68|1.08|1.7|1.1|1.68|1.08|0
1748456100000|2025-05-28 18:15:00|1.69|1.09|1.68|1.08|1.7|1.1|1.68|1.08|0
1748456400000|2025-05-28 18:20:00|1.69|1.09|1.67|1.07|1.69|1.09|1.67|1.07|0
1748456700000|2025-05-28 18:25:00|1.68|1.08|1.63|1.03|1.68|1.08|1.61|1.01|0
1748457000000|2025-05-28 18:30:00|1.62|1.02|1.64|1.04|1.64|1.04|1.62|1.02|0
1748457300000|2025-05-28 18:35:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1748457600000|2025-05-28 18:40:00|1.64|1.04|1.64|1.04|1.64|1.04|1.63|1.03|0
1748457900000|2025-05-28 18:45:00|1.63|1.03|1.64|1.04|1.64|1.04|1.63|1.03|0
1748458200000|2025-05-28 18:50:00|1.63|1.03|1.7|1.1|1.72|1.12|1.63|1.03|0
1748458500000|2025-05-28 18:55:00|1.71|1.11|1.64|1.04|1.71|1.11|1.62|1.02|0
1748458800000|2025-05-28 19:00:00|1.63|1.03|1.6|1|1.64|1.04|1.59|0.99|0
1748459100000|2025-05-28 19:05:00|1.61|1.01|1.58|0.98|1.61|1.01|1.57|0.97|0
1748459400000|2025-05-28 19:10:00|1.59|0.99|1.63|1.03|1.64|1.04|1.57|0.97|0
1748459700000|2025-05-28 19:15:00|1.62|1.02|1.63|1.03|1.65|1.05|1.62|1.02|0
1748460000000|2025-05-28 19:20:00|1.64|1.04|1.63|1.03|1.65|1.05|1.6|1|0
1748460300000|2025-05-28 19:25:00|1.62|1.02|1.69|1.09|1.69|1.09|1.62|1.02|0
1748460600000|2025-05-28 19:30:00|1.68|1.08|1.67|1.07|1.7|1.1|1.67|1.07|0
1748460900000|2025-05-28 19:35:00|1.68|1.08|1.69|1.09|1.7|1.1|1.67|1.07|0
1748461200000|2025-05-28 19:40:00|1.7|1.1|1.68|1.08|1.71|1.11|1.66|1.06|0
1748461500000|2025-05-28 19:45:00|1.69|1.09|1.69|1.09|1.7|1.1|1.66|1.06|0
1748461800000|2025-05-28 19:50:00|1.71|1.11|1.73|1.13|1.75|1.15|1.68|1.08|0
1748462100000|2025-05-28 19:55:00|1.75|1.15|1.73|1.13|1.76|1.16|1.71|1.11|0
1748462400000|2025-05-28 20:00:00|1.74|1.14|1.75|1.15|1.77|1.17|1.73|1.13|0
1748462700000|2025-05-28 20:05:00|1.74|1.14|1.75|1.15|1.76|1.16|1.74|1.14|0
1748463000000|2025-05-28 20:10:00|1.76|1.16|1.75|1.15|1.77|1.17|1.74|1.14|0
1748463300000|2025-05-28 20:15:00|1.76|1.16|1.76|1.16|1.76|1.16|1.73|1.13|0
1748463600000|2025-05-28 20:20:00|1.81|1.21|1.69|1.09|1.82|1.22|1.59|0.99|0
1748463900000|2025-05-28 20:25:00|1.68|1.08|1.64|1.04|1.7|1.1|1.64|1.04|0
1748464200000|2025-05-28 20:30:00|1.65|1.05|1.65|1.05|1.66|1.06|1.63|1.03|0
1748464500000|2025-05-28 20:35:00|1.64|1.04|1.65|1.05|1.66|1.06|1.63|1.03|0
1748464800000|2025-05-28 20:40:00|1.64|1.04|1.64|1.04|1.65|1.05|1.63|1.03|0
1748465100000|2025-05-28 20:45:00|1.65|1.05|1.62|1.02|1.65|1.05|1.61|1.01|0
1748465400000|2025-05-28 20:50:00|1.61|1.01|1.62|1.02|1.63|1.03|1.61|1.01|0
1748465700000|2025-05-28 20:55:00|1.92|0.72|1.89|0.69|1.93|0.73|1.88|0.68|0
1748466000000|2025-05-28 21:00:00|1.88|0.68|1.9|0.7|1.9|0.7|1.88|0.68|0
1748466300000|2025-05-28 21:05:00|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1748466900000|2025-05-28 21:15:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1748467200000|2025-05-28 21:20:00|1.91|0.71|1.92|0.72|1.92|0.72|1.9|0.7|0
1748467500000|2025-05-28 21:25:00|1.93|0.73|1.94|0.74|1.94|0.74|1.92|0.72|0
1748467800000|2025-05-28 21:30:00|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1748468100000|2025-05-28 21:35:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1748468400000|2025-05-28 21:40:00|1.93|0.73|1.93|0.73|1.95|0.75|1.93|0.73|0
1748468700000|2025-05-28 21:45:00|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1748469000000|2025-05-28 21:50:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1748469300000|2025-05-28 21:55:00|1.9|0.7|1.91|0.71|1.92|0.72|1.9|0.7|0
1748469600000|2025-05-28 22:00:00|1.9|0.7|1.9|0.7|1.93|0.73|1.89|0.69|0
1748469900000|2025-05-28 22:05:00|1.91|0.71|1.89|0.69|1.92|0.72|1.89|0.69|0
1748470200000|2025-05-28 22:10:00|1.88|0.68|1.89|0.69|1.9|0.7|1.88|0.68|0
1748470500000|2025-05-28 22:15:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1748470800000|2025-05-28 22:20:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1748471100000|2025-05-28 22:25:00|1.9|0.7|1.89|0.69|1.9|0.7|1.88|0.68|0
1748471400000|2025-05-28 22:30:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1748471700000|2025-05-28 22:35:00|1.88|0.68|1.85|0.65|1.89|0.69|1.85|0.65|0
1748472000000|2025-05-28 22:40:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1748472300000|2025-05-28 22:45:00|1.83|0.63|1.8|0.6|1.83|0.63|1.8|0.6|0
1748472600000|2025-05-28 22:50:00|1.79|0.59|1.77|0.57|1.79|0.59|1.77|0.57|0
1748472900000|2025-05-28 22:55:00|1.76|0.56|1.76|0.56|1.77|0.57|1.75|0.55|0
1748473200000|2025-05-28 23:00:00|1.75|0.55|1.69|0.49|1.76|0.56|1.69|0.49|0
1748473500000|2025-05-28 23:05:00|1.68|0.48|1.65|0.45|1.68|0.48|1.63|0.43|0
1748473800000|2025-05-28 23:10:00|1.64|0.44|1.57|0.37|1.64|0.44|1.57|0.37|0
1748474100000|2025-05-28 23:15:00|1.56|0.36|1.54|0.34|1.57|0.37|1.51|0.31|0
1748474400000|2025-05-28 23:20:00|1.55|0.35|1.56|0.36|1.57|0.37|1.52|0.32|0
1748474700000|2025-05-28 23:25:00|1.57|0.37|1.65|0.45|1.66|0.46|1.57|0.37|0
1748475000000|2025-05-28 23:30:00|1.64|0.44|1.63|0.43|1.66|0.46|1.62|0.42|0
1748475300000|2025-05-28 23:35:00|1.62|0.42|1.6|0.4|1.63|0.43|1.59|0.39|0
1748475600000|2025-05-28 23:40:00|1.59|0.39|1.59|0.39|1.62|0.42|1.56|0.36|0
1748475900000|2025-05-28 23:45:00|1.58|0.38|1.62|0.42|1.63|0.43|1.58|0.38|0
1748476200000|2025-05-28 23:50:00|1.61|0.41|1.61|0.41|1.63|0.43|1.61|0.41|0
1748476500000|2025-05-28 23:55:00|1.6|0.4|1.58|0.38|1.61|0.41|1.58|0.38|0
1748476800000|2025-05-29 00:00:00|1.59|0.39|1.61|0.41|1.62|0.42|1.58|0.38|0
1748477100000|2025-05-29 00:05:00|1.6|0.4|1.62|0.42|1.64|0.44|1.6|0.4|0
1748477400000|2025-05-29 00:10:00|1.63|0.43|1.63|0.43|1.65|0.45|1.63|0.43|0
1748477700000|2025-05-29 00:15:00|1.64|0.44|1.38|0.78|1.64|0.87|1.27|0.43|0
1748478000000|2025-05-29 00:20:00|1.39|0.79|1.38|0.78|1.39|0.79|1.25|0.65|0
1748478300000|2025-05-29 00:25:00|1.39|0.79|1.26|0.66|1.46|0.86|1.26|0.66|0
1748478600000|2025-05-29 00:30:00|1.39|0.79|1.37|0.77|1.4|0.8|1.24|0.64|0
1748478900000|2025-05-29 00:35:00|1.38|0.78|1.34|0.74|1.38|0.78|1.34|0.74|0
1748479200000|2025-05-29 00:40:00|1.33|0.73|1.36|0.76|1.38|0.78|1.32|0.72|0
1748479500000|2025-05-29 00:45:00|1.37|0.77|1.41|0.81|1.46|0.86|1.31|0.71|0
1748479800000|2025-05-29 00:50:00|1.4|0.8|1.4|0.8|1.41|0.81|1.22|0.62|0
1748480100000|2025-05-29 00:55:00|1.38|0.78|1.41|0.81|1.42|0.82|1.13|0.53|0
1748480400000|2025-05-29 01:00:00|1.42|0.82|1.43|0.83|1.43|0.83|1.25|0.65|0
1748480700000|2025-05-29 01:05:00|1.4|0.8|1.43|0.83|1.44|0.84|1.22|0.62|0
1748481000000|2025-05-29 01:10:00|1.42|0.82|1.43|0.83|1.43|0.83|1.42|0.82|0
1748481300000|2025-05-29 01:15:00|1.44|0.84|1.42|0.82|1.46|0.86|1.42|0.82|0
1748481600000|2025-05-29 01:20:00|1.43|0.83|1.43|0.83|1.44|0.84|1.42|0.82|0
1748481900000|2025-05-29 01:25:00|1.44|0.84|1.42|0.82|1.46|0.86|1.42|0.82|0
1748482200000|2025-05-29 01:30:00|1.43|0.83|1.42|0.82|1.44|0.84|1.24|0.64|0
1748482500000|2025-05-29 01:35:00|1.43|0.83|1.43|0.83|1.43|0.83|1.42|0.82|0
1748482800000|2025-05-29 01:40:00|1.42|0.82|1.4|0.8|1.43|0.83|1.4|0.8|0
1748483100000|2025-05-29 01:45:00|1.41|0.81|1.41|0.81|1.41|0.81|1.4|0.8|0
1748483400000|2025-05-29 01:50:00|1.4|0.8|1.4|0.8|1.42|0.82|1.39|0.79|0
1748483700000|2025-05-29 01:55:00|1.39|0.79|1.4|0.8|1.41|0.81|1.39|0.79|0
1748484000000|2025-05-29 02:00:00|1.41|0.81|1.4|0.8|1.41|0.81|1.4|0.8|0
1748484300000|2025-05-29 02:05:00|1.41|0.81|1.41|0.81|1.42|0.82|1.4|0.8|0
1748484600000|2025-05-29 02:10:00|1.4|0.8|1.4|0.8|1.41|0.81|1.4|0.8|0
1748484900000|2025-05-29 02:15:00|1.41|0.81|1.4|0.8|1.41|0.81|1.4|0.8|0
1748485200000|2025-05-29 02:20:00|1.41|0.81|1.41|0.81|1.41|0.81|1.38|0.78|0
1748485500000|2025-05-29 02:25:00|1.4|0.8|1.41|0.81|1.41|0.81|1.39|0.79|0
1748485800000|2025-05-29 02:30:00|1.4|0.8|1.4|0.8|1.41|0.81|1.4|0.8|0
1748486100000|2025-05-29 02:35:00|1.41|0.81|1.4|0.8|1.41|0.81|1.4|0.8|0
1748486400000|2025-05-29 02:40:00|1.39|0.79|1.4|0.8|1.41|0.81|1.39|0.79|0
1748486700000|2025-05-29 02:45:00|1.41|0.81|1.41|0.81|1.42|0.82|1.22|0.62|0
1748487000000|2025-05-29 02:50:00|1.4|0.8|1.41|0.81|1.42|0.82|1.39|0.79|0
1748487300000|2025-05-29 02:55:00|1.42|0.82|1.41|0.81|1.42|0.82|1.23|0.63|0
1748487600000|2025-05-29 03:00:00|1.4|0.8|1.4|0.8|1.41|0.81|1.4|0.8|0
1748487900000|2025-05-29 03:05:00|1.41|0.81|1.4|0.8|1.41|0.81|1.4|0.8|0
1748488200000|2025-05-29 03:10:00|1.39|0.79|1.4|0.8|1.41|0.81|1.39|0.79|0
1748488500000|2025-05-29 03:15:00|1.39|0.79|1.38|0.78|1.41|0.81|1.37|0.77|0
1748488800000|2025-05-29 03:20:00|1.41|0.81|1.41|0.81|1.42|0.82|1.4|0.8|0
1748489100000|2025-05-29 03:25:00|1.42|0.82|1.41|0.81|1.42|0.82|1.4|0.8|0
1748489400000|2025-05-29 03:30:00|1.4|0.8|1.4|0.8|1.41|0.81|1.4|0.8|0
1748489700000|2025-05-29 03:35:00|1.41|0.81|1.41|0.81|1.41|0.81|1.39|0.79|0
1748490000000|2025-05-29 03:40:00|1.4|0.8|1.41|0.81|1.41|0.81|1.4|0.8|0
1748490300000|2025-05-29 03:45:00|1.4|0.8|1.4|0.8|1.41|0.81|1.4|0.8|0
1748490600000|2025-05-29 03:50:00|1.41|0.81|1.41|0.81|1.41|0.81|1.4|0.8|0
1748490900000|2025-05-29 03:55:00|1.4|0.8|1.41|0.81|1.41|0.81|1.4|0.8|0
1748491200000|2025-05-29 04:00:00|1.4|0.8|1.4|0.8|1.41|0.81|1.33|0.73|0
1748491500000|2025-05-29 04:05:00|1.41|0.81|1.4|0.8|1.41|0.81|1.4|0.8|0
1748491800000|2025-05-29 04:10:00|1.41|0.81|1.4|0.8|1.41|0.81|1.3|0.7|0
1748492100000|2025-05-29 04:15:00|1.41|0.81|1.4|0.8|1.41|0.81|1.4|0.8|0
1748492400000|2025-05-29 04:20:00|1.3|0.7|1.4|0.8|1.43|0.83|1.3|0.7|0
1748492700000|2025-05-29 04:25:00|1.41|0.81|1.43|0.83|1.43|0.83|1.4|0.8|0
1748493000000|2025-05-29 04:30:00|1.28|0.68|1.43|0.83|1.44|0.84|1.28|0.68|0
1748493300000|2025-05-29 04:35:00|1.42|0.82|1.43|0.83|1.43|0.83|1.42|0.82|0
1748493600000|2025-05-29 04:40:00|1.42|0.82|1.41|0.81|1.43|0.83|1.28|0.68|0
1748493900000|2025-05-29 04:45:00|1.4|0.8|1.41|0.81|1.41|0.81|1.4|0.8|0
1748494200000|2025-05-29 04:50:00|1.4|0.8|1.4|0.8|1.41|0.81|1.4|0.8|0
1748494500000|2025-05-29 04:55:00|1.41|0.81|1.41|0.81|1.41|0.81|1.3|0.7|0
1748494800000|2025-05-29 05:00:00|1.4|0.8|1.4|0.8|1.41|0.81|1.4|0.8|0
1748495100000|2025-05-29 05:05:00|1.41|0.81|1.3|0.7|1.41|0.81|1.26|0.66|0
1748495400000|2025-05-29 05:10:00|1.28|0.68|1.4|0.8|1.41|0.81|1.27|0.67|0
1748495700000|2025-05-29 05:15:00|1.39|0.79|1.4|0.8|1.41|0.81|1.39|0.79|0
1748496000000|2025-05-29 05:20:00|1.41|0.81|1.41|0.81|1.41|0.81|1.4|0.8|0
1748496300000|2025-05-29 05:25:00|1.4|0.8|1.4|0.8|1.41|0.81|1.4|0.8|0
1748496600000|2025-05-29 05:30:00|1.41|0.81|1.41|0.81|1.41|0.81|1.4|0.8|0
1748496900000|2025-05-29 05:35:00|1.4|0.8|1.4|0.8|1.41|0.81|1.4|0.8|0
1748497200000|2025-05-29 05:40:00|1.41|0.81|1.4|0.8|1.41|0.81|1.4|0.8|0
1748497500000|2025-05-29 05:45:00|1.41|0.81|1.45|0.85|1.46|0.86|1.26|0.66|0
1748497800000|2025-05-29 05:50:00|1.46|0.86|1.46|0.86|1.46|0.86|1.45|0.85|0
1748498100000|2025-05-29 05:55:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1748498400000|2025-05-29 06:00:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1748498700000|2025-05-29 06:05:00|1.47|0.87|1.43|0.83|1.47|0.87|1.4|0.8|0
1748499000000|2025-05-29 06:10:00|1.46|0.86|1.48|0.88|1.49|0.89|1.46|0.86|0
1748499300000|2025-05-29 06:15:00|1.49|0.89|1.48|0.88|1.51|0.91|1.48|0.88|0
1748499600000|2025-05-29 06:20:00|1.47|0.87|1.48|0.88|1.51|0.91|1.47|0.87|0
1748499900000|2025-05-29 06:25:00|1.43|0.83|1.48|0.88|1.48|0.88|1.42|0.82|0
1748500200000|2025-05-29 06:30:00|1.42|0.82|1.47|0.87|1.51|0.91|1.42|0.82|0
1748500500000|2025-05-29 06:35:00|1.48|0.88|1.48|0.88|1.49|0.89|1.47|0.87|0
1748500800000|2025-05-29 06:40:00|1.49|0.89|1.51|0.91|1.51|0.91|1.42|0.82|0
1748501100000|2025-05-29 06:45:00|1.5|0.9|1.48|0.88|1.51|0.91|1.42|0.82|0
1748501400000|2025-05-29 06:50:00|1.49|0.89|1.49|0.89|1.49|0.89|1.42|0.82|0
1748501700000|2025-05-29 06:55:00|1.48|0.88|1.46|0.86|1.51|0.91|1.45|0.85|0
1748502000000|2025-05-29 07:00:00|1.45|0.85|1.43|0.83|1.46|0.86|1.34|0.74|0
1748502300000|2025-05-29 07:05:00|1.42|0.82|1.46|0.86|1.46|0.86|1.34|0.74|0
1748502600000|2025-05-29 07:10:00|1.45|0.85|1.46|0.86|1.46|0.86|1.45|0.85|0
1748502900000|2025-05-29 07:15:00|1.47|0.87|1.45|0.85|1.47|0.87|1.45|0.85|0
1748503200000|2025-05-29 07:20:00|1.46|0.86|1.45|0.85|1.46|0.86|1.44|0.84|0
1748503500000|2025-05-29 07:25:00|1.46|0.86|1.42|0.82|1.48|0.88|1.33|0.73|0
1748503800000|2025-05-29 07:30:00|1.43|0.83|1.45|0.85|1.47|0.87|1.42|0.82|0
1748504100000|2025-05-29 07:35:00|1.46|0.86|1.43|0.83|1.46|0.86|1.43|0.83|0
1748504400000|2025-05-29 07:40:00|1.42|0.82|1.43|0.83|1.43|0.83|1.42|0.82|0
1748504700000|2025-05-29 07:45:00|1.44|0.84|1.43|0.83|1.44|0.84|1.43|0.83|0
1748505000000|2025-05-29 07:50:00|1.44|0.84|1.43|0.83|1.44|0.84|1.4|0.8|0
1748505300000|2025-05-29 07:55:00|1.42|0.82|1.43|0.83|1.43|0.83|1.42|0.82|0
1748505600000|2025-05-29 08:00:00|1.42|0.82|1.43|0.83|1.45|0.85|1.42|0.82|0
1748505900000|2025-05-29 08:05:00|1.42|0.82|1.43|0.83|1.44|0.84|1.42|0.82|0
1748506200000|2025-05-29 08:10:00|1.44|0.84|1.43|0.83|1.44|0.84|1.43|0.83|0
1748506500000|2025-05-29 08:15:00|1.44|0.84|1.46|0.86|1.46|0.86|1.43|0.83|0
1748506800000|2025-05-29 08:20:00|1.45|0.85|1.46|0.86|1.47|0.87|1.43|0.83|0
1748507100000|2025-05-29 08:25:00|1.47|0.87|1.48|0.88|1.49|0.89|1.46|0.86|0
1748507400000|2025-05-29 08:30:00|1.49|0.89|1.48|0.88|1.49|0.89|1.48|0.88|0
1748507700000|2025-05-29 08:35:00|1.37|0.77|1.51|0.91|1.51|0.91|1.37|0.77|0
1748508000000|2025-05-29 08:40:00|1.5|0.9|1.51|0.91|1.53|0.93|1.45|0.85|0
1748508300000|2025-05-29 08:45:00|1.5|0.9|1.51|0.91|1.52|0.92|1.48|0.88|0
1748508600000|2025-05-29 08:50:00|1.5|0.9|1.51|0.91|1.51|0.91|1.5|0.9|0
1748508900000|2025-05-29 08:55:00|1.52|0.92|1.51|0.91|1.52|0.92|1.5|0.9|0
1748509200000|2025-05-29 09:00:00|1.52|0.92|1.5|0.9|1.52|0.92|1.48|0.88|0
1748509500000|2025-05-29 09:05:00|1.51|0.91|1.51|0.91|1.51|0.91|1.5|0.9|0
1748509800000|2025-05-29 09:10:00|1.5|0.9|1.46|0.86|1.51|0.91|1.45|0.85|0
1748510100000|2025-05-29 09:15:00|1.48|0.88|1.51|0.91|1.52|0.92|1.48|0.88|0
1748510400000|2025-05-29 09:20:00|1.5|0.9|1.5|0.9|1.51|0.91|1.48|0.88|0
1748510700000|2025-05-29 09:25:00|1.48|0.88|1.51|0.91|1.51|0.91|1.48|0.88|0
1748511000000|2025-05-29 09:30:00|1.5|0.9|1.51|0.91|1.52|0.92|1.47|0.87|0
1748511300000|2025-05-29 09:35:00|1.48|0.88|1.48|0.88|1.49|0.89|1.47|0.87|0
1748511600000|2025-05-29 09:40:00|1.47|0.87|1.49|0.89|1.49|0.89|1.47|0.87|0
1748511900000|2025-05-29 09:45:00|1.48|0.88|1.48|0.88|1.49|0.89|1.47|0.87|0
1748512200000|2025-05-29 09:50:00|1.49|0.89|1.48|0.88|1.49|0.89|1.47|0.87|0
1748512500000|2025-05-29 09:55:00|1.49|0.89|1.54|0.94|1.54|0.94|1.48|0.88|0
1748512800000|2025-05-29 10:00:00|1.53|0.93|1.54|0.94|1.55|0.95|1.53|0.93|0
1748513100000|2025-05-29 10:05:00|1.53|0.93|1.57|0.97|1.59|0.99|1.53|0.93|0
1748513400000|2025-05-29 10:10:00|1.58|0.98|1.59|0.99|1.59|0.99|1.57|0.97|0
1748513700000|2025-05-29 10:15:00|1.58|0.98|1.6|1|1.61|1.01|1.57|0.97|0
1748514000000|2025-05-29 10:20:00|1.61|1.01|1.58|0.98|1.61|1.01|1.58|0.98|0
1748514300000|2025-05-29 10:25:00|1.57|0.97|1.58|0.98|1.61|1.01|1.57|0.97|0
1748514600000|2025-05-29 10:30:00|1.6|1|1.58|0.98|1.61|1.01|1.57|0.97|0
1748514900000|2025-05-29 10:35:00|1.59|0.99|1.6|1|1.61|1.01|1.57|0.97|0
1748515200000|2025-05-29 10:40:00|1.61|1.01|1.61|1.01|1.61|1.01|1.6|1|0
1748515500000|2025-05-29 10:45:00|1.62|1.02|1.63|1.03|1.64|1.04|1.6|1|0
1748515800000|2025-05-29 10:50:00|1.64|1.04|1.61|1.01|1.64|1.04|1.6|1|0
1748516100000|2025-05-29 10:55:00|1.63|1.03|1.63|1.03|1.63|1.03|1.62|1.02|0
1748516400000|2025-05-29 11:00:00|1.62|1.02|1.63|1.03|1.64|1.04|1.62|1.02|0
1748516700000|2025-05-29 11:05:00|1.64|1.04|1.63|1.03|1.64|1.04|1.62|1.02|0
1748517000000|2025-05-29 11:10:00|1.64|1.04|1.63|1.03|1.66|1.06|1.62|1.02|0
1748517300000|2025-05-29 11:15:00|1.62|1.02|1.63|1.03|1.63|1.03|1.62|1.02|0
1748517600000|2025-05-29 11:20:00|1.64|1.04|1.63|1.03|1.65|1.05|1.63|1.03|0
1748517900000|2025-05-29 11:25:00|1.65|1.05|1.67|1.07|1.69|1.09|1.65|1.05|0
1748518200000|2025-05-29 11:30:00|1.68|1.08|1.68|1.08|1.69|1.09|1.65|1.05|0
1748518500000|2025-05-29 11:35:00|1.67|1.07|1.66|1.06|1.68|1.08|1.65|1.05|0
1748518800000|2025-05-29 11:40:00|1.68|1.08|1.63|1.03|1.68|1.08|1.63|1.03|0
1748519100000|2025-05-29 11:45:00|1.64|1.04|1.65|1.05|1.65|1.05|1.62|1.02|0
1748519400000|2025-05-29 11:50:00|1.66|1.06|1.68|1.08|1.69|1.09|1.6|1|0
1748519700000|2025-05-29 11:55:00|1.69|1.09|1.68|1.08|1.69|1.09|1.67|1.07|0
1748520000000|2025-05-29 12:00:00|1.69|1.09|1.68|1.08|1.72|1.12|1.66|1.06|0
1748520300000|2025-05-29 12:05:00|1.67|1.07|1.71|1.11|1.72|1.12|1.62|1.02|0
1748520600000|2025-05-29 12:10:00|1.7|1.1|1.7|1.1|1.72|1.12|1.68|1.08|0
1748520900000|2025-05-29 12:15:00|1.71|1.11|1.7|1.1|1.71|1.11|1.69|1.09|0
1748521200000|2025-05-29 12:20:00|1.71|1.11|1.7|1.1|1.71|1.11|1.69|1.09|0
1748521500000|2025-05-29 12:25:00|1.69|1.09|1.65|1.05|1.69|1.09|1.65|1.05|0
1748521800000|2025-05-29 12:30:00|1.64|1.04|1.64|1.04|1.66|1.06|1.62|1.02|0
1748522100000|2025-05-29 12:35:00|1.65|1.05|1.68|1.08|1.69|1.09|1.64|1.04|0
1748522400000|2025-05-29 12:40:00|1.69|1.09|1.7|1.1|1.71|1.11|1.67|1.07|0
1748522700000|2025-05-29 12:45:00|1.69|1.09|1.63|1.03|1.7|1.1|1.63|1.03|0
1748523000000|2025-05-29 12:50:00|1.64|1.04|1.61|1.01|1.64|1.04|1.6|1|0
1748523300000|2025-05-29 12:55:00|1.6|1|1.61|1.01|1.62|1.02|1.6|1|0
1748523600000|2025-05-29 13:00:00|1.6|1|1.61|1.01|1.61|1.01|1.59|0.99|0
1748523900000|2025-05-29 13:05:00|1.62|1.02|1.61|1.01|1.62|1.02|1.59|0.99|0
1748524200000|2025-05-29 13:10:00|1.62|1.02|1.61|1.01|1.62|1.02|1.6|1|0
1748524500000|2025-05-29 13:15:00|1.6|1|1.56|0.96|1.61|1.01|1.56|0.96|0
1748524800000|2025-05-29 13:20:00|1.55|0.95|1.84|0.64|1.84|0.96|1.52|0.64|0
1748525100000|2025-05-29 13:25:00|1.85|0.65|1.85|0.65|1.87|0.67|1.84|0.64|0
1748525400000|2025-05-29 13:30:00|1.53|0.93|1.51|0.91|1.57|0.97|1.48|0.88|0
1748525700000|2025-05-29 13:35:00|1.5|0.9|1.48|0.88|1.5|0.9|1.47|0.87|0
1748526000000|2025-05-29 13:40:00|1.49|0.89|1.51|0.91|1.53|0.93|1.47|0.87|0
1748526300000|2025-05-29 13:45:00|1.5|0.9|1.56|0.96|1.57|0.97|1.5|0.9|0
1748526600000|2025-05-29 13:50:00|1.57|0.97|1.48|0.88|1.57|0.97|1.47|0.87|0
1748526900000|2025-05-29 13:55:00|1.49|0.89|1.53|0.93|1.55|0.95|1.48|0.88|0
1748527200000|2025-05-29 14:00:00|1.54|0.94|1.54|0.94|1.55|0.95|1.52|0.92|0
1748527500000|2025-05-29 14:05:00|1.55|0.95|1.65|1.05|1.67|1.07|1.55|0.95|0
1748527800000|2025-05-29 14:10:00|1.64|1.04|1.65|1.05|1.68|1.08|1.62|1.02|0
1748528100000|2025-05-29 14:15:00|1.63|1.03|1.63|1.03|1.65|1.05|1.6|1|0
1748528400000|2025-05-29 14:20:00|1.64|1.04|1.63|1.03|1.65|1.05|1.6|1|0
1748528700000|2025-05-29 14:25:00|1.62|1.02|1.52|0.92|1.62|1.02|1.52|0.92|0
1748529000000|2025-05-29 14:30:00|1.53|0.93|1.54|0.94|1.57|0.97|1.52|0.92|0
1748529300000|2025-05-29 14:35:00|1.53|0.93|1.53|0.93|1.55|0.95|1.52|0.92|0
1748529600000|2025-05-29 14:40:00|1.54|0.94|1.53|0.93|1.55|0.95|1.52|0.92|0
1748529900000|2025-05-29 14:45:00|1.54|0.94|1.52|0.92|1.54|0.94|1.5|0.9|0
1748530200000|2025-05-29 14:50:00|1.51|0.91|1.46|0.86|1.52|0.92|1.45|0.85|0
1748530500000|2025-05-29 14:55:00|1.47|0.87|1.47|0.87|1.47|0.87|1.45|0.85|0
1748530800000|2025-05-29 15:00:00|1.46|0.86|1.48|0.88|1.5|0.9|1.45|0.85|0
1748531100000|2025-05-29 15:05:00|1.49|0.89|1.49|0.89|1.49|0.89|1.46|0.86|0
1748531400000|2025-05-29 15:10:00|1.5|0.9|1.49|0.89|1.5|0.9|1.45|0.85|0
1748531700000|2025-05-29 15:15:00|1.48|0.88|1.49|0.89|1.5|0.9|1.47|0.87|0
1748532000000|2025-05-29 15:20:00|1.48|0.88|1.45|0.85|1.49|0.89|1.45|0.85|0
1748532300000|2025-05-29 15:25:00|1.46|0.86|1.46|0.86|1.47|0.87|1.45|0.85|0
1748532600000|2025-05-29 15:30:00|1.47|0.87|1.49|0.89|1.51|0.91|1.43|0.83|0
1748532900000|2025-05-29 15:35:00|1.5|0.9|1.51|0.91|1.53|0.93|1.5|0.9|0
1748533200000|2025-05-29 15:40:00|1.52|0.92|1.51|0.91|1.52|0.92|1.49|0.89|0
1748533500000|2025-05-29 15:45:00|1.52|0.92|1.54|0.94|1.54|0.94|1.5|0.9|0
1748533800000|2025-05-29 15:50:00|1.53|0.93|1.54|0.94|1.55|0.95|1.52|0.92|0
1748534100000|2025-05-29 15:55:00|1.55|0.95|1.67|1.07|1.71|1.11|1.53|0.93|0
1748534400000|2025-05-29 16:00:00|1.68|1.08|1.66|1.06|1.74|1.14|1.64|1.04|0
1748534700000|2025-05-29 16:05:00|1.65|1.05|1.63|1.03|1.67|1.07|1.62|1.02|0
1748535000000|2025-05-29 16:10:00|1.64|1.04|1.58|0.98|1.64|1.04|1.56|0.96|0
1748535300000|2025-05-29 16:15:00|1.57|0.97|1.53|0.93|1.57|0.97|1.52|0.92|0
1748535600000|2025-05-29 16:20:00|1.52|0.92|1.53|0.93|1.55|0.95|1.51|0.91|0
1748535900000|2025-05-29 16:25:00|1.54|0.94|1.54|0.94|1.57|0.97|1.52|0.92|0
1748536200000|2025-05-29 16:30:00|1.53|0.93|1.53|0.93|1.55|0.95|1.52|0.92|0
1748536500000|2025-05-29 16:35:00|1.54|0.94|1.54|0.94|1.55|0.95|1.51|0.91|0
1748536800000|2025-05-29 16:40:00|1.53|0.93|1.54|0.94|1.55|0.95|1.52|0.92|0
1748537100000|2025-05-29 16:45:00|1.53|0.93|1.54|0.94|1.55|0.95|1.52|0.92|0
1748537400000|2025-05-29 16:50:00|1.53|0.93|1.53|0.93|1.54|0.94|1.52|0.92|0
1748537700000|2025-05-29 16:55:00|1.54|0.94|1.48|0.88|1.54|0.94|1.46|0.86|0
1748538000000|2025-05-29 17:00:00|1.49|0.89|1.42|0.82|1.58|0.98|1.41|0.81|0
1748538300000|2025-05-29 17:05:00|1.41|0.81|1.41|0.81|1.43|0.83|1.4|0.8|0
1748538600000|2025-05-29 17:10:00|1.4|0.8|1.42|0.82|1.42|0.82|1.4|0.8|0
1748538900000|2025-05-29 17:15:00|1.41|0.81|1.41|0.81|1.43|0.83|1.4|0.8|0
1748539200000|2025-05-29 17:20:00|1.4|0.8|1.41|0.81|1.43|0.83|1.39|0.79|0
1748539500000|2025-05-29 17:25:00|1.42|0.82|1.44|0.84|1.45|0.85|1.41|0.81|0
1748539800000|2025-05-29 17:30:00|1.43|0.83|1.41|0.81|1.44|0.84|1.4|0.8|0
1748540100000|2025-05-29 17:35:00|1.44|0.84|1.43|0.83|1.46|0.86|1.42|0.82|0
1748540400000|2025-05-29 17:40:00|1.44|0.84|1.41|0.81|1.44|0.84|1.41|0.81|0
1748540700000|2025-05-29 17:45:00|1.4|0.8|1.46|0.86|1.48|0.88|1.4|0.8|0
1748541000000|2025-05-29 17:50:00|1.47|0.87|1.46|0.86|1.47|0.87|1.44|0.84|0
1748541300000|2025-05-29 17:55:00|1.47|0.87|1.51|0.91|1.52|0.92|1.45|0.85|0
1748541600000|2025-05-29 18:00:00|1.5|0.9|1.48|0.88|1.52|0.92|1.48|0.88|0
1748541900000|2025-05-29 18:05:00|1.47|0.87|1.46|0.86|1.48|0.88|1.45|0.85|0
1748542200000|2025-05-29 18:10:00|1.47|0.87|1.46|0.86|1.47|0.87|1.45|0.85|0
1748542500000|2025-05-29 18:15:00|1.47|0.87|1.51|0.91|1.52|0.92|1.45|0.85|0
1748542800000|2025-05-29 18:20:00|1.52|0.92|1.49|0.89|1.53|0.93|1.48|0.88|0
1748543100000|2025-05-29 18:25:00|1.48|0.88|1.49|0.89|1.5|0.9|1.47|0.87|0
1748543400000|2025-05-29 18:30:00|1.48|0.88|1.45|0.85|1.49|0.89|1.45|0.85|0
1748543700000|2025-05-29 18:35:00|1.46|0.86|1.43|0.83|1.46|0.86|1.42|0.82|0
1748544000000|2025-05-29 18:40:00|1.44|0.84|1.41|0.81|1.45|0.85|1.41|0.81|0
1748544300000|2025-05-29 18:45:00|1.42|0.82|1.41|0.81|1.43|0.83|1.4|0.8|0
1748544600000|2025-05-29 18:50:00|1.4|0.8|1.42|0.82|1.42|0.82|1.4|0.8|0
1748544900000|2025-05-29 18:55:00|1.41|0.81|1.49|0.89|1.5|0.9|1.4|0.8|0
1748545200000|2025-05-29 19:00:00|1.5|0.9|1.44|0.84|1.5|0.9|1.41|0.81|0
1748545500000|2025-05-29 19:05:00|1.46|0.86|1.46|0.86|1.5|0.9|1.42|0.82|0
1748545800000|2025-05-29 19:10:00|1.45|0.85|1.46|0.86|1.47|0.87|1.44|0.84|0
1748546100000|2025-05-29 19:15:00|1.47|0.87|1.45|0.85|1.49|0.89|1.45|0.85|0
1748546400000|2025-05-29 19:20:00|1.44|0.84|1.43|0.83|1.47|0.87|1.42|0.82|0
1748546700000|2025-05-29 19:25:00|1.42|0.82|1.44|0.84|1.44|0.84|1.41|0.81|0
1748547000000|2025-05-29 19:30:00|1.43|0.83|1.42|0.82|1.44|0.84|1.4|0.8|0
1748547300000|2025-05-29 19:35:00|1.41|0.81|1.44|0.84|1.44|0.84|1.4|0.8|0
1748547600000|2025-05-29 19:40:00|1.43|0.83|1.44|0.84|1.44|0.84|1.41|0.81|0
1748547900000|2025-05-29 19:45:00|1.43|0.83|1.43|0.83|1.45|0.85|1.4|0.8|0
1748548200000|2025-05-29 19:50:00|1.4|0.8|1.46|0.86|1.47|0.87|1.08|0.48|0
1748548500000|2025-05-29 19:55:00|1.45|0.85|1.57|0.97|1.59|0.99|1.44|0.84|0
1748548800000|2025-05-29 20:00:00|1.56|0.96|1.57|0.97|1.61|1.01|1.55|0.95|0
1748549100000|2025-05-29 20:05:00|1.56|0.96|1.55|0.95|1.57|0.97|1.55|0.95|0
1748549400000|2025-05-29 20:10:00|1.56|0.96|1.56|0.96|1.56|0.96|1.55|0.95|0
1748549700000|2025-05-29 20:15:00|1.55|0.95|1.55|0.95|1.56|0.96|1.55|0.95|0
1748550000000|2025-05-29 20:20:00|1.56|0.96|1.55|0.95|1.57|0.97|1.55|0.95|0
1748550300000|2025-05-29 20:25:00|1.56|0.96|1.56|0.96|1.57|0.97|1.55|0.95|0
1748550600000|2025-05-29 20:30:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1748550900000|2025-05-29 20:35:00|1.57|0.97|1.53|0.93|1.57|0.97|1.53|0.93|0
1748551200000|2025-05-29 20:40:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1748551500000|2025-05-29 20:45:00|1.56|0.96|1.56|0.96|1.56|0.96|1.56|0.96|0
1748551800000|2025-05-29 20:50:00|1.55|0.95|1.56|0.96|1.57|0.97|1.55|0.95|0
1748552100000|2025-05-29 20:55:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1748552400000|2025-05-29 21:00:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1748554800000|2025-05-29 21:40:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1748555100000|2025-05-29 21:45:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1748555700000|2025-05-29 21:55:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1748556000000|2025-05-29 22:00:00|1.86|0.66|1.86|0.66|1.88|0.68|1.85|0.65|0
1748556300000|2025-05-29 22:05:00|1.85|0.65|1.84|0.64|1.88|0.68|1.84|0.64|0
1748556600000|2025-05-29 22:10:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1748556900000|2025-05-29 22:15:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1748557200000|2025-05-29 22:20:00|1.85|0.65|1.86|0.66|1.87|0.67|1.84|0.64|0
1748557500000|2025-05-29 22:25:00|1.87|0.67|1.88|0.68|1.89|0.69|1.86|0.66|0
1748557800000|2025-05-29 22:30:00|1.89|0.69|1.87|0.67|1.89|0.69|1.86|0.66|0
1748558100000|2025-05-29 22:35:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1748558400000|2025-05-29 22:40:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1748558700000|2025-05-29 22:45:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1748559000000|2025-05-29 22:50:00|1.89|0.69|1.88|0.68|1.9|0.7|1.87|0.67|0
1748559300000|2025-05-29 22:55:00|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1748559600000|2025-05-29 23:00:00|1.88|0.68|1.87|0.67|1.88|0.68|1.86|0.66|0
1748559900000|2025-05-29 23:05:00|1.86|0.66|1.86|0.66|1.87|0.67|1.85|0.65|0
1748560500000|2025-05-29 23:15:00|1.85|0.65|1.85|0.65|1.87|0.67|1.85|0.65|0
1748560800000|2025-05-29 23:20:00|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1748561100000|2025-05-29 23:25:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1748561400000|2025-05-29 23:30:00|1.84|0.64|1.86|0.66|1.86|0.66|1.84|0.64|0
1748561700000|2025-05-29 23:35:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1748562000000|2025-05-29 23:40:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1748562300000|2025-05-29 23:45:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1748562600000|2025-05-29 23:50:00|1.88|0.68|1.88|0.68|1.9|0.7|1.88|0.68|0
1748562900000|2025-05-29 23:55:00|1.89|0.69|1.9|0.7|1.9|0.7|1.88|0.68|0
1748563200000|2025-05-30 00:00:00|1.89|0.69|1.87|0.67|1.9|0.7|1.87|0.67|0
1748563500000|2025-05-30 00:05:00|1.88|0.68|1.87|0.67|1.88|0.68|1.86|0.66|0
1748563800000|2025-05-30 00:10:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1748564100000|2025-05-30 00:15:00|1.88|0.68|1.6|1|1.88|1.02|1.6|0.67|0
1748564400000|2025-05-30 00:20:00|1.61|1.01|1.6|1|1.61|1.01|1.52|0.92|0
1748564700000|2025-05-30 00:25:00|1.52|0.92|1.6|1|1.61|1.01|1.52|0.92|0
1748565000000|2025-05-30 00:30:00|1.61|1.01|1.63|1.03|1.64|1.04|1.6|1|0
1748565300000|2025-05-30 00:35:00|1.65|1.05|1.65|1.05|1.65|1.05|1.62|1.02|0
1748565600000|2025-05-30 00:40:00|1.63|1.03|1.6|1|1.63|1.03|1.59|0.99|0
1748565900000|2025-05-30 00:45:00|1.59|0.99|1.6|1|1.61|1.01|1.59|0.99|0
1748566200000|2025-05-30 00:50:00|1.61|1.01|1.66|1.06|1.66|1.06|1.57|0.97|0
1748566500000|2025-05-30 00:55:00|1.57|0.97|1.63|1.03|1.66|1.06|1.57|0.97|0
1748566800000|2025-05-30 01:00:00|1.62|1.02|1.68|1.08|1.69|1.09|1.57|0.97|0
1748567100000|2025-05-30 01:05:00|1.69|1.09|1.63|1.03|1.73|1.13|1.63|1.03|0
1748567400000|2025-05-30 01:10:00|1.65|1.05|1.65|1.05|1.66|1.06|1.64|1.04|0
1748567700000|2025-05-30 01:15:00|1.66|1.06|1.68|1.08|1.69|1.09|1.65|1.05|0
1748568000000|2025-05-30 01:20:00|1.69|1.09|1.67|1.07|1.71|1.11|1.62|1.02|0
1748568300000|2025-05-30 01:25:00|1.68|1.08|1.67|1.07|1.68|1.08|1.66|1.06|0
1748568600000|2025-05-30 01:30:00|1.68|1.08|1.65|1.05|1.68|1.08|1.56|0.96|0
1748568900000|2025-05-30 01:35:00|1.64|1.04|1.66|1.06|1.68|1.08|1.54|0.94|0
1748569200000|2025-05-30 01:40:00|1.65|1.05|1.62|1.02|1.66|1.06|1.62|1.02|0
1748569500000|2025-05-30 01:45:00|1.63|1.03|1.63|1.03|1.63|1.03|1.62|1.02|0
1748569800000|2025-05-30 01:50:00|1.62|1.02|1.62|1.02|1.65|1.05|1.62|1.02|0
1748570100000|2025-05-30 01:55:00|1.54|0.94|1.62|1.02|1.62|1.02|1.54|0.94|0
1748570400000|2025-05-30 02:00:00|1.61|1.01|1.62|1.02|1.63|1.03|1.61|1.01|0
1748570700000|2025-05-30 02:05:00|1.63|1.03|1.62|1.02|1.63|1.03|1.62|1.02|0
1748571000000|2025-05-30 02:10:00|1.63|1.03|1.62|1.02|1.63|1.03|1.62|1.02|0
1748571300000|2025-05-30 02:15:00|1.63|1.03|1.62|1.02|1.63|1.03|1.61|1.01|0
1748571600000|2025-05-30 02:20:00|1.63|1.03|1.62|1.02|1.63|1.03|1.62|1.02|0
1748571900000|2025-05-30 02:25:00|1.63|1.03|1.63|1.03|1.63|1.03|1.63|1.03|0
1748572200000|2025-05-30 02:30:00|1.62|1.02|1.63|1.03|1.63|1.03|1.62|1.02|0
1748572500000|2025-05-30 02:35:00|1.62|1.02|1.62|1.02|1.63|1.03|1.54|0.94|0
1748572800000|2025-05-30 02:40:00|1.61|1.01|1.62|1.02|1.63|1.03|1.61|1.01|0
1748573100000|2025-05-30 02:45:00|1.63|1.03|1.62|1.02|1.63|1.03|1.62|1.02|0
1748573400000|2025-05-30 02:50:00|1.63|1.03|1.62|1.02|1.63|1.03|1.54|0.94|0
1748573700000|2025-05-30 02:55:00|1.63|1.03|1.63|1.03|1.63|1.03|1.54|0.94|0
1748574000000|2025-05-30 03:00:00|1.62|1.02|1.62|1.02|1.63|1.03|1.62|1.02|0
1748574300000|2025-05-30 03:05:00|1.61|1.01|1.62|1.02|1.63|1.03|1.61|1.01|0
1748574600000|2025-05-30 03:10:00|1.63|1.03|1.63|1.03|1.63|1.03|1.62|1.02|0
1748574900000|2025-05-30 03:15:00|1.62|1.02|1.63|1.03|1.63|1.03|1.62|1.02|0
1748575200000|2025-05-30 03:20:00|1.62|1.02|1.63|1.03|1.63|1.03|1.62|1.02|0
1748575500000|2025-05-30 03:25:00|1.62|1.02|1.63|1.03|1.63|1.03|1.62|1.02|0
1748575800000|2025-05-30 03:30:00|1.62|1.02|1.62|1.02|1.64|1.04|1.62|1.02|0
1748576100000|2025-05-30 03:35:00|1.65|1.05|1.65|1.05|1.66|1.06|1.65|1.05|0
1748576700000|2025-05-30 03:45:00|1.64|1.04|1.64|1.04|1.65|1.05|1.64|1.04|0
1748577000000|2025-05-30 03:50:00|1.65|1.05|1.65|1.05|1.65|1.05|1.65|1.05|0
1748577300000|2025-05-30 03:55:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1748577600000|2025-05-30 04:00:00|1.66|1.06|1.65|1.05|1.66|1.06|1.57|0.97|0
1748577900000|2025-05-30 04:05:00|1.66|1.06|1.62|1.02|1.66|1.06|1.57|0.97|0
1748578200000|2025-05-30 04:10:00|1.63|1.03|1.62|1.02|1.63|1.03|1.62|1.02|0
1748578500000|2025-05-30 04:15:00|1.63|1.03|1.62|1.02|1.63|1.03|1.62|1.02|0
1748578800000|2025-05-30 04:20:00|1.63|1.03|1.63|1.03|1.63|1.03|1.63|1.03|0
1748579100000|2025-05-30 04:25:00|1.62|1.02|1.63|1.03|1.64|1.04|1.62|1.02|0
1748579400000|2025-05-30 04:30:00|1.57|0.97|1.63|1.03|1.63|1.03|1.57|0.97|0
1748579700000|2025-05-30 04:35:00|1.62|1.02|1.66|1.06|1.66|1.06|1.62|1.02|0
1748580000000|2025-05-30 04:40:00|1.65|1.05|1.65|1.05|1.66|1.06|1.65|1.05|0
1748580300000|2025-05-30 04:45:00|1.67|1.07|1.65|1.05|1.67|1.07|1.59|0.99|0
1748580600000|2025-05-30 04:50:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1748580900000|2025-05-30 04:55:00|1.64|1.04|1.65|1.05|1.65|1.05|1.62|1.02|0
1748581200000|2025-05-30 05:00:00|1.62|1.02|1.62|1.02|1.62|1.02|1.61|1.01|0
1748581500000|2025-05-30 05:05:00|1.63|1.03|1.62|1.02|1.63|1.03|1.62|1.02|0
1748581800000|2025-05-30 05:10:00|1.63|1.03|1.62|1.02|1.63|1.03|1.62|1.02|0
1748582100000|2025-05-30 05:15:00|1.63|1.03|1.62|1.02|1.63|1.03|1.54|0.94|0
1748582400000|2025-05-30 05:20:00|1.61|1.01|1.62|1.02|1.63|1.03|1.6|1|0
1748582700000|2025-05-30 05:25:00|1.6|1|1.62|1.02|1.62|1.02|1.52|0.92|0
1748583000000|2025-05-30 05:30:00|1.6|1|1.6|1|1.6|1|1.52|0.92|0
1748583300000|2025-05-30 05:35:00|1.59|0.99|1.57|0.97|1.6|1|1.57|0.97|0
1748583600000|2025-05-30 05:40:00|1.58|0.98|1.57|0.97|1.6|1|1.49|0.89|0
1748583900000|2025-05-30 05:45:00|1.55|0.95|1.55|0.95|1.58|0.98|1.55|0.95|0
1748584200000|2025-05-30 05:50:00|1.56|0.96|1.58|0.98|1.58|0.98|1.56|0.96|0
1748584500000|2025-05-30 05:55:00|1.57|0.97|1.58|0.98|1.58|0.98|1.57|0.97|0
1748584800000|2025-05-30 06:00:00|1.55|0.95|1.58|0.98|1.59|0.99|1.47|0.87|0
1748585100000|2025-05-30 06:05:00|1.57|0.97|1.6|1|1.6|1|1.57|0.97|0
1748585400000|2025-05-30 06:10:00|1.61|1.01|1.6|1|1.61|1.01|1.59|0.99|0
1748585700000|2025-05-30 06:15:00|1.59|0.99|1.58|0.98|1.61|1.01|1.58|0.98|0
1748586000000|2025-05-30 06:20:00|1.59|0.99|1.6|1|1.61|1.01|1.58|0.98|0
1748586300000|2025-05-30 06:25:00|1.61|1.01|1.61|1.01|1.61|1.01|1.58|0.98|0
1748586600000|2025-05-30 06:30:00|1.6|1|1.6|1|1.63|1.03|1.59|0.99|0
1748586900000|2025-05-30 06:35:00|1.61|1.01|1.63|1.03|1.63|1.03|1.52|0.92|0
1748587200000|2025-05-30 06:40:00|1.62|1.02|1.66|1.06|1.66|1.06|1.55|0.95|0
1748587500000|2025-05-30 06:45:00|1.65|1.05|1.66|1.06|1.66|1.06|1.64|1.04|0
1748587800000|2025-05-30 06:50:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1748588100000|2025-05-30 06:55:00|1.65|1.05|1.66|1.06|1.66|1.06|1.63|1.03|0
1748588400000|2025-05-30 07:00:00|1.65|1.05|1.65|1.05|1.67|1.07|1.64|1.04|0
1748588700000|2025-05-30 07:05:00|1.66|1.06|1.66|1.06|1.67|1.07|1.65|1.05|0
1748589000000|2025-05-30 07:10:00|1.65|1.05|1.68|1.08|1.68|1.08|1.64|1.04|0
1748589300000|2025-05-30 07:15:00|1.67|1.07|1.65|1.05|1.68|1.08|1.64|1.04|0
1748589600000|2025-05-30 07:20:00|1.64|1.04|1.63|1.03|1.64|1.04|1.62|1.02|0
1748589900000|2025-05-30 07:25:00|1.62|1.02|1.63|1.03|1.64|1.04|1.62|1.02|0
1748590200000|2025-05-30 07:30:00|1.61|1.01|1.61|1.01|1.61|1.01|1.6|1|0
1748590500000|2025-05-30 07:35:00|1.6|1|1.6|1|1.62|1.02|1.59|0.99|0
1748590800000|2025-05-30 07:40:00|1.61|1.01|1.58|0.98|1.61|1.01|1.58|0.98|0
1748591100000|2025-05-30 07:45:00|1.59|0.99|1.59|0.99|1.59|0.99|1.57|0.97|0
1748591400000|2025-05-30 07:50:00|1.58|0.98|1.58|0.98|1.59|0.99|1.58|0.98|0
1748591700000|2025-05-30 07:55:00|1.59|0.99|1.58|0.98|1.59|0.99|1.57|0.97|0
1748592000000|2025-05-30 08:00:00|1.6|1|1.58|0.98|1.61|1.01|1.57|0.97|0
1748592300000|2025-05-30 08:05:00|1.59|0.99|1.57|0.97|1.59|0.99|1.57|0.97|0
1748592600000|2025-05-30 08:10:00|1.58|0.98|1.58|0.98|1.59|0.99|1.57|0.97|0
1748592900000|2025-05-30 08:15:00|1.59|0.99|1.59|0.99|1.59|0.99|1.58|0.98|0
1748593200000|2025-05-30 08:20:00|1.58|0.98|1.58|0.98|1.6|1|1.57|0.97|0
1748593500000|2025-05-30 08:25:00|1.59|0.99|1.58|0.98|1.59|0.99|1.57|0.97|0
1748593800000|2025-05-30 08:30:00|1.53|0.93|1.59|0.99|1.59|0.99|1.53|0.93|0
1748594100000|2025-05-30 08:35:00|1.58|0.98|1.58|0.98|1.59|0.99|1.58|0.98|0
1748594400000|2025-05-30 08:40:00|1.57|0.97|1.58|0.98|1.59|0.99|1.57|0.97|0
1748594700000|2025-05-30 08:45:00|1.57|0.97|1.58|0.98|1.59|0.99|1.57|0.97|0
1748595000000|2025-05-30 08:50:00|1.59|0.99|1.59|0.99|1.59|0.99|1.57|0.97|0
1748595300000|2025-05-30 08:55:00|1.58|0.98|1.59|0.99|1.59|0.99|1.56|0.96|0
1748595600000|2025-05-30 09:00:00|1.58|0.98|1.57|0.97|1.59|0.99|1.57|0.97|0
1748595900000|2025-05-30 09:05:00|1.58|0.98|1.58|0.98|1.59|0.99|1.57|0.97|0
1748596200000|2025-05-30 09:10:00|1.59|0.99|1.58|0.98|1.59|0.99|1.57|0.97|0
1748596500000|2025-05-30 09:15:00|1.59|0.99|1.57|0.97|1.59|0.99|1.57|0.97|0
1748596800000|2025-05-30 09:20:00|1.56|0.96|1.56|0.96|1.58|0.98|1.55|0.95|0
1748597100000|2025-05-30 09:25:00|1.55|0.95|1.58|0.98|1.58|0.98|1.55|0.95|0
1748597400000|2025-05-30 09:30:00|1.56|0.96|1.55|0.95|1.58|0.98|1.55|0.95|0
1748597700000|2025-05-30 09:35:00|1.56|0.96|1.58|0.98|1.59|0.99|1.56|0.96|0
1748598000000|2025-05-30 09:40:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1748598300000|2025-05-30 09:45:00|1.59|0.99|1.59|0.99|1.59|0.99|1.55|0.95|0
1748598600000|2025-05-30 09:50:00|1.58|0.98|1.58|0.98|1.59|0.99|1.57|0.97|0
1748598900000|2025-05-30 09:55:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1748599200000|2025-05-30 10:00:00|1.56|0.96|1.58|0.98|1.59|0.99|1.55|0.95|0
1748599500000|2025-05-30 10:05:00|1.57|0.97|1.58|0.98|1.58|0.98|1.56|0.96|0
1748599800000|2025-05-30 10:10:00|1.59|0.99|1.59|0.99|1.6|1|1.58|0.98|0
1748600100000|2025-05-30 10:15:00|1.58|0.98|1.58|0.98|1.59|0.99|1.57|0.97|0
1748600400000|2025-05-30 10:20:00|1.59|0.99|1.58|0.98|1.59|0.99|1.57|0.97|0
1748600700000|2025-05-30 10:25:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1748601000000|2025-05-30 10:30:00|1.56|0.96|1.56|0.96|1.58|0.98|1.55|0.95|0
1748601300000|2025-05-30 10:35:00|1.55|0.95|1.55|0.95|1.56|0.96|1.55|0.95|0
1748601600000|2025-05-30 10:40:00|1.56|0.96|1.56|0.96|1.56|0.96|1.55|0.95|0
1748601900000|2025-05-30 10:45:00|1.58|0.98|1.55|0.95|1.58|0.98|1.55|0.95|0
1748602200000|2025-05-30 10:50:00|1.56|0.96|1.58|0.98|1.59|0.99|1.55|0.95|0
1748602500000|2025-05-30 10:55:00|1.59|0.99|1.55|0.95|1.59|0.99|1.55|0.95|0
1748602800000|2025-05-30 11:00:00|1.54|0.94|1.55|0.95|1.57|0.97|1.52|0.92|0
1748603100000|2025-05-30 11:05:00|1.56|0.96|1.53|0.93|1.56|0.96|1.52|0.92|0
1748603400000|2025-05-30 11:10:00|1.52|0.92|1.54|0.94|1.54|0.94|1.5|0.9|0
1748603700000|2025-05-30 11:15:00|1.53|0.93|1.54|0.94|1.54|0.94|1.5|0.9|0
1748604000000|2025-05-30 11:20:00|1.53|0.93|1.53|0.93|1.54|0.94|1.5|0.9|0
1748604300000|2025-05-30 11:25:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1748604600000|2025-05-30 11:30:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1748604900000|2025-05-30 11:35:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1748605200000|2025-05-30 11:40:00|1.54|0.94|1.56|0.96|1.56|0.96|1.53|0.93|0
1748605500000|2025-05-30 11:45:00|1.55|0.95|1.55|0.95|1.56|0.96|1.53|0.93|0
1748605800000|2025-05-30 11:50:00|1.56|0.96|1.56|0.96|1.56|0.96|1.53|0.93|0
1748606100000|2025-05-30 11:55:00|1.55|0.95|1.56|0.96|1.57|0.97|1.53|0.93|0
1748606400000|2025-05-30 12:00:00|1.55|0.95|1.48|0.88|1.56|0.96|1.48|0.88|0
1748606700000|2025-05-30 12:05:00|1.49|0.89|1.52|0.92|1.63|1.03|1.46|0.86|0
1748607000000|2025-05-30 12:10:00|1.53|0.93|1.78|1.18|1.84|1.24|1.52|0.92|0
1748607300000|2025-05-30 12:15:00|1.77|1.17|1.68|1.08|1.81|1.21|1.64|1.04|0
1748607600000|2025-05-30 12:20:00|1.69|1.09|1.67|1.07|1.7|1.1|1.66|1.06|0
1748607900000|2025-05-30 12:25:00|1.68|1.08|1.73|1.13|1.75|1.15|1.67|1.07|0
1748608200000|2025-05-30 12:30:00|1.51|0.91|1.6|1|1.66|1.06|1.4|0.8|0
1748608500000|2025-05-30 12:35:00|1.59|0.99|1.58|0.98|1.61|1.01|1.56|0.96|0
1748608800000|2025-05-30 12:40:00|1.59|0.99|1.58|0.98|1.59|0.99|1.56|0.96|0
1748609100000|2025-05-30 12:45:00|1.59|0.99|1.59|0.99|1.59|0.99|1.57|0.97|0
1748609400000|2025-05-30 12:50:00|1.58|0.98|1.61|1.01|1.62|1.02|1.57|0.97|0
1748609700000|2025-05-30 12:55:00|1.6|1|1.61|1.01|1.62|1.02|1.6|1|0
1748610000000|2025-05-30 13:00:00|1.6|1|1.62|1.02|1.64|1.04|1.6|1|0
1748610300000|2025-05-30 13:05:00|1.63|1.03|1.65|1.05|1.67|1.07|1.62|1.02|0
1748610600000|2025-05-30 13:10:00|1.66|1.06|1.65|1.05|1.67|1.07|1.64|1.04|0
1748610900000|2025-05-30 13:15:00|1.64|1.04|1.63|1.03|1.66|1.06|1.61|1.01|0
1748611200000|2025-05-30 13:20:00|1.64|1.04|1.91|0.71|1.91|1.04|1.61|0.71|0
1748611500000|2025-05-30 13:25:00|1.92|0.72|1.88|0.68|1.92|0.72|1.87|0.67|0
1748611800000|2025-05-30 13:30:00|1.59|0.99|1.57|0.97|1.64|1.04|1.57|0.97|0
1748612100000|2025-05-30 13:35:00|1.58|0.98|1.6|1|1.61|1.01|1.56|0.96|0
1748612400000|2025-05-30 13:40:00|1.59|0.99|1.58|0.98|1.6|1|1.57|0.97|0
1748612700000|2025-05-30 13:45:00|1.59|0.99|1.56|0.96|1.59|0.99|1.54|0.94|0
1748613000000|2025-05-30 13:50:00|1.57|0.97|1.63|1.03|1.69|1.09|1.57|0.97|0
1748613300000|2025-05-30 13:55:00|1.62|1.02|1.64|1.04|1.67|1.07|1.62|1.02|0
1748613600000|2025-05-30 14:00:00|1.61|1.01|1.58|0.98|1.65|1.05|1.56|0.96|0
1748613900000|2025-05-30 14:05:00|1.57|0.97|1.51|0.91|1.57|0.97|1.5|0.9|0
1748614200000|2025-05-30 14:10:00|1.52|0.92|1.46|0.86|1.52|0.92|1.46|0.86|0
1748614500000|2025-05-30 14:15:00|1.47|0.87|1.45|0.85|1.47|0.87|1.44|0.84|0
1748614800000|2025-05-30 14:20:00|1.46|0.86|1.46|0.86|1.47|0.87|1.45|0.85|0
1748615100000|2025-05-30 14:25:00|1.45|0.85|1.46|0.86|1.47|0.87|1.45|0.85|0
1748615400000|2025-05-30 14:30:00|1.47|0.87|1.46|0.86|1.48|0.88|1.45|0.85|0
1748615700000|2025-05-30 14:35:00|1.47|0.87|1.43|0.83|1.47|0.87|1.43|0.83|0
1748616000000|2025-05-30 14:40:00|1.44|0.84|1.46|0.86|1.48|0.88|1.42|0.82|0
1748616300000|2025-05-30 14:45:00|1.47|0.87|1.46|0.86|1.47|0.87|1.45|0.85|0
1748616600000|2025-05-30 14:50:00|1.47|0.87|1.5|0.9|1.52|0.92|1.45|0.85|0
1748616900000|2025-05-30 14:55:00|1.51|0.91|1.5|0.9|1.52|0.92|1.45|0.85|0
1748617200000|2025-05-30 15:00:00|1.51|0.91|1.52|0.92|1.52|0.92|1.49|0.89|0
1748617500000|2025-05-30 15:05:00|1.51|0.91|1.52|0.92|1.54|0.94|1.49|0.89|0
1748617800000|2025-05-30 15:10:00|1.51|0.91|1.51|0.91|1.53|0.93|1.49|0.89|0
1748618100000|2025-05-30 15:15:00|1.52|0.92|1.51|0.91|1.53|0.93|1.5|0.9|0
1748618400000|2025-05-30 15:20:00|1.5|0.9|1.51|0.91|1.54|0.94|1.5|0.9|0
1748618700000|2025-05-30 15:25:00|1.52|0.92|1.49|0.89|1.53|0.93|1.47|0.87|0
1748619000000|2025-05-30 15:30:00|1.5|0.9|1.53|0.93|1.53|0.93|1.47|0.87|0
1748619300000|2025-05-30 15:35:00|1.54|0.94|1.56|0.96|1.58|0.98|1.52|0.92|0
1748619600000|2025-05-30 15:40:00|1.57|0.97|1.55|0.95|1.6|1|1.55|0.95|0
1748619900000|2025-05-30 15:45:00|1.56|0.96|1.5|0.9|1.57|0.97|1.5|0.9|0
1748620200000|2025-05-30 15:50:00|1.51|0.91|1.51|0.91|1.53|0.93|1.5|0.9|0
1748620500000|2025-05-30 15:55:00|1.5|0.9|1.49|0.89|1.51|0.91|1.46|0.86|0
1748620800000|2025-05-30 16:00:00|1.48|0.88|1.51|0.91|1.52|0.92|1.48|0.88|0
1748621100000|2025-05-30 16:05:00|1.52|0.92|1.48|0.88|1.52|0.92|1.46|0.86|0
1748621400000|2025-05-30 16:10:00|1.47|0.87|1.51|0.91|1.52|0.92|1.47|0.87|0
1748621700000|2025-05-30 16:15:00|1.5|0.9|1.56|0.96|1.57|0.97|1.5|0.9|0
1748622000000|2025-05-30 16:20:00|1.57|0.97|1.57|0.97|1.58|0.98|1.53|0.93|0
1748622300000|2025-05-30 16:25:00|1.58|0.98|1.74|1.14|1.78|1.18|1.57|0.97|0
1748622600000|2025-05-30 16:30:00|1.75|1.15|1.81|1.21|1.83|1.23|1.71|1.11|0
1748622900000|2025-05-30 16:35:00|1.82|1.22|1.68|1.08|1.83|1.23|1.65|1.05|0
1748623200000|2025-05-30 16:40:00|1.67|1.07|1.67|1.07|1.69|1.09|1.66|1.06|0
1748623500000|2025-05-30 16:45:00|1.68|1.08|1.75|1.15|1.78|1.18|1.67|1.07|0
1748623800000|2025-05-30 16:50:00|1.76|1.16|1.78|1.18|1.79|1.19|1.73|1.13|0
1748624100000|2025-05-30 16:55:00|1.77|1.17|1.7|1.1|1.79|1.19|1.69|1.09|0
1748624400000|2025-05-30 17:00:00|1.71|1.11|1.66|1.06|1.72|1.12|1.63|1.03|0
1748624700000|2025-05-30 17:05:00|1.65|1.05|1.64|1.04|1.65|1.05|1.6|1|0
1748625000000|2025-05-30 17:10:00|1.63|1.03|1.65|1.05|1.67|1.07|1.63|1.03|0
1748625300000|2025-05-30 17:15:00|1.66|1.06|1.71|1.11|1.71|1.11|1.65|1.05|0
1748625600000|2025-05-30 17:20:00|1.7|1.1|1.7|1.1|1.74|1.14|1.68|1.08|0
1748625900000|2025-05-30 17:25:00|1.71|1.11|1.73|1.13|1.73|1.13|1.69|1.09|0
1748626200000|2025-05-30 17:30:00|1.72|1.12|1.69|1.09|1.74|1.14|1.67|1.07|0
1748626500000|2025-05-30 17:35:00|1.68|1.08|1.64|1.04|1.69|1.09|1.64|1.04|0
1748626800000|2025-05-30 17:40:00|1.65|1.05|1.67|1.07|1.67|1.07|1.64|1.04|0
1748627100000|2025-05-30 17:45:00|1.66|1.06|1.68|1.08|1.7|1.1|1.65|1.05|0
1748627400000|2025-05-30 17:50:00|1.67|1.07|1.63|1.03|1.68|1.08|1.62|1.02|0
1748627700000|2025-05-30 17:55:00|1.62|1.02|1.68|1.08|1.69|1.09|1.62|1.02|0
1748628000000|2025-05-30 18:00:00|1.67|1.07|1.65|1.05|1.67|1.07|1.65|1.05|0
1748628300000|2025-05-30 18:05:00|1.66|1.06|1.61|1.01|1.66|1.06|1.59|0.99|0
1748628600000|2025-05-30 18:10:00|1.6|1|1.58|0.98|1.62|1.02|1.58|0.98|0
1748628900000|2025-05-30 18:15:00|1.59|0.99|1.54|0.94|1.59|0.99|1.5|0.9|0
1748629200000|2025-05-30 18:20:00|1.53|0.93|1.51|0.91|1.55|0.95|1.49|0.89|0
1748629500000|2025-05-30 18:25:00|1.5|0.9|1.49|0.89|1.52|0.92|1.46|0.86|0
1748629800000|2025-05-30 18:30:00|1.48|0.88|1.49|0.89|1.5|0.9|1.47|0.87|0
1748630100000|2025-05-30 18:35:00|1.5|0.9|1.48|0.88|1.5|0.9|1.47|0.87|0
1748630400000|2025-05-30 18:40:00|1.49|0.89|1.5|0.9|1.51|0.91|1.47|0.87|0
1748630700000|2025-05-30 18:45:00|1.51|0.91|1.48|0.88|1.51|0.91|1.47|0.87|0
1748631000000|2025-05-30 18:50:00|1.49|0.89|1.49|0.89|1.49|0.89|1.47|0.87|0
1748631300000|2025-05-30 18:55:00|1.48|0.88|1.46|0.86|1.5|0.9|1.46|0.86|0
1748631600000|2025-05-30 19:00:00|1.47|0.87|1.42|0.82|1.49|0.89|1.4|0.8|0
1748631900000|2025-05-30 19:05:00|1.41|0.81|1.39|0.79|1.42|0.82|1.39|0.79|0
1748632200000|2025-05-30 19:10:00|1.38|0.78|1.36|0.76|1.4|0.8|1.35|0.75|0
1748632500000|2025-05-30 19:15:00|1.35|0.75|1.34|0.74|1.36|0.76|1.32|0.72|0
1748632800000|2025-05-30 19:20:00|1.35|0.75|1.33|0.73|1.35|0.75|1.33|0.73|0
1748633100000|2025-05-30 19:25:00|1.34|0.74|1.33|0.73|1.35|0.75|1.32|0.72|0
1748633400000|2025-05-30 19:30:00|1.34|0.74|1.33|0.73|1.35|0.75|1.32|0.72|0
1748633700000|2025-05-30 19:35:00|1.34|0.74|1.34|0.74|1.36|0.76|1.32|0.72|0
1748634000000|2025-05-30 19:40:00|1.35|0.75|1.34|0.74|1.37|0.77|1.32|0.72|0
1748634300000|2025-05-30 19:45:00|1.33|0.73|1.33|0.73|1.37|0.77|1.32|0.72|0
1748634600000|2025-05-30 19:50:00|1.32|0.72|1.3|0.7|1.34|0.74|1.28|0.68|0
1748634900000|2025-05-30 19:55:00|1.29|0.69|1.3|0.7|1.34|0.74|1.27|0.67|0
1748635200000|2025-05-30 20:00:00|1.31|0.71|1.38|0.78|1.38|0.78|1.29|0.69|0
1748635500000|2025-05-30 20:05:00|1.37|0.77|1.33|0.73|1.38|0.78|1.32|0.72|0
1748635800000|2025-05-30 20:10:00|1.32|0.72|1.31|0.71|1.32|0.72|1.3|0.7|0
1748824500000|2025-06-02 00:35:00|1.36|0.76|1.35|0.75|1.36|0.76|1.35|0.75|0
1748824800000|2025-06-02 00:40:00|1.34|0.74|1.35|0.75|1.37|0.77|1.27|0.67|0
1748825100000|2025-06-02 00:45:00|1.36|0.76|1.34|0.74|1.36|0.76|1.33|0.73|0
1748825400000|2025-06-02 00:50:00|1.36|0.76|1.33|0.73|1.36|0.76|1.29|0.69|0
1748825700000|2025-06-02 00:55:00|1.29|0.69|1.32|0.72|1.34|0.74|1.29|0.69|0
1748826000000|2025-06-02 01:00:00|1.33|0.73|1.33|0.73|1.34|0.74|1.32|0.72|0
1748826300000|2025-06-02 01:05:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1748826600000|2025-06-02 01:10:00|1.33|0.73|1.33|0.73|1.34|0.74|1.33|0.73|0
1748826900000|2025-06-02 01:15:00|1.34|0.74|1.33|0.73|1.34|0.74|1.22|0.62|0
1748827200000|2025-06-02 01:20:00|1.34|0.74|1.33|0.73|1.34|0.74|1.32|0.72|0
1748827500000|2025-06-02 01:25:00|1.34|0.74|1.34|0.74|1.34|0.74|1.3|0.7|0
1748827800000|2025-06-02 01:30:00|1.33|0.73|1.33|0.73|1.34|0.74|1.33|0.73|0
1748828100000|2025-06-02 01:35:00|1.34|0.74|1.33|0.73|1.34|0.74|1.33|0.73|0
1748828400000|2025-06-02 01:40:00|1.34|0.74|1.33|0.73|1.35|0.75|1.33|0.73|0
1748828700000|2025-06-02 01:45:00|1.34|0.74|1.22|0.62|1.34|0.74|1.22|0.62|0
1748829000000|2025-06-02 01:50:00|1.21|0.61|1.33|0.73|1.34|0.74|1.21|0.61|0
1748829300000|2025-06-02 01:55:00|1.34|0.74|1.33|0.73|1.34|0.74|1.32|0.72|0
1748829600000|2025-06-02 02:00:00|1.34|0.74|1.33|0.73|1.34|0.74|1.33|0.73|0
1748829900000|2025-06-02 02:05:00|1.32|0.72|1.33|0.73|1.35|0.75|1.32|0.72|0
1748830200000|2025-06-02 02:10:00|1.29|0.69|1.33|0.73|1.34|0.74|1.29|0.69|0
1748830500000|2025-06-02 02:15:00|1.34|0.74|1.33|0.73|1.34|0.74|1.33|0.73|0
1748830800000|2025-06-02 02:20:00|1.34|0.74|1.33|0.73|1.34|0.74|1.32|0.72|0
1748831100000|2025-06-02 02:25:00|1.29|0.69|1.34|0.74|1.34|0.74|1.29|0.69|0
1748831400000|2025-06-02 02:30:00|1.33|0.73|1.33|0.73|1.34|0.74|1.33|0.73|0
1748831700000|2025-06-02 02:35:00|1.32|0.72|1.33|0.73|1.33|0.73|1.32|0.72|0
1748832300000|2025-06-02 02:45:00|1.34|0.74|1.34|0.74|1.34|0.74|1.22|0.62|0
1748832600000|2025-06-02 02:50:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1748832900000|2025-06-02 02:55:00|1.33|0.73|1.33|0.73|1.34|0.74|1.29|0.69|0
1748833200000|2025-06-02 03:00:00|1.34|0.74|1.33|0.73|1.34|0.74|1.32|0.72|0
1748833500000|2025-06-02 03:05:00|1.34|0.74|1.38|0.78|1.39|0.79|1.33|0.73|0
1748833800000|2025-06-02 03:10:00|1.37|0.77|1.39|0.79|1.39|0.79|1.37|0.77|0
1748834100000|2025-06-02 03:15:00|1.38|0.78|1.38|0.78|1.39|0.79|1.37|0.77|0
1748834400000|2025-06-02 03:20:00|1.37|0.77|1.38|0.78|1.39|0.79|1.37|0.77|0
1748834700000|2025-06-02 03:25:00|1.39|0.79|1.39|0.79|1.39|0.79|1.37|0.77|0
1748835000000|2025-06-02 03:30:00|1.38|0.78|1.38|0.78|1.39|0.79|1.38|0.78|0
1748835300000|2025-06-02 03:35:00|1.39|0.79|1.38|0.78|1.39|0.79|1.37|0.77|0
1748835900000|2025-06-02 03:45:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1748836200000|2025-06-02 03:50:00|1.39|0.79|1.41|0.81|1.41|0.81|1.38|0.78|0
1748836500000|2025-06-02 03:55:00|1.4|0.8|1.4|0.8|1.41|0.81|1.4|0.8|0
1748836800000|2025-06-02 04:00:00|1.41|0.81|1.4|0.8|1.41|0.81|1.4|0.8|0
1748837100000|2025-06-02 04:05:00|1.41|0.81|1.4|0.8|1.41|0.81|1.4|0.8|0
1748837400000|2025-06-02 04:10:00|1.41|0.81|1.4|0.8|1.41|0.81|1.21|0.61|0
1748837700000|2025-06-02 04:15:00|1.41|0.81|1.4|0.8|1.41|0.81|1.4|0.8|0
1748838000000|2025-06-02 04:20:00|1.38|0.78|1.38|0.78|1.38|0.78|1.38|0.78|0
1748838600000|2025-06-02 04:30:00|1.27|0.67|1.38|0.78|1.38|0.78|1.27|0.67|0
1748838900000|2025-06-02 04:35:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1748839200000|2025-06-02 04:40:00|1.27|0.67|1.38|0.78|1.38|0.78|1.27|0.67|0
1748839500000|2025-06-02 04:45:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1748839800000|2025-06-02 04:50:00|1.39|0.79|1.41|0.81|1.41|0.81|1.37|0.77|0
1748840100000|2025-06-02 04:55:00|1.4|0.8|1.38|0.78|1.4|0.8|1.38|0.78|0
1748840400000|2025-06-02 05:00:00|1.37|0.77|1.38|0.78|1.38|0.78|1.37|0.77|0
1748840700000|2025-06-02 05:05:00|1.37|0.77|1.38|0.78|1.38|0.78|1.37|0.77|0
1748841000000|2025-06-02 05:10:00|1.37|0.77|1.38|0.78|1.38|0.78|1.19|0.59|0
1748841300000|2025-06-02 05:15:00|1.39|0.79|1.39|0.79|1.39|0.79|1.38|0.78|0
1748841600000|2025-06-02 05:20:00|1.38|0.78|1.38|0.78|1.38|0.78|1.38|0.78|0
1748841900000|2025-06-02 05:25:00|1.37|0.77|1.3|0.7|1.39|0.79|1.3|0.7|0
1748842200000|2025-06-02 05:30:00|1.31|0.71|1.41|0.81|1.41|0.81|1.3|0.7|0
1748842500000|2025-06-02 05:35:00|1.42|0.82|1.39|0.79|1.42|0.82|1.38|0.78|0
1748842800000|2025-06-02 05:40:00|1.38|0.78|1.38|0.78|1.38|0.78|1.37|0.77|0
1748843100000|2025-06-02 05:45:00|1.39|0.79|1.38|0.78|1.39|0.79|1.37|0.77|0
1748843400000|2025-06-02 05:50:00|1.39|0.79|1.38|0.78|1.39|0.79|1.37|0.77|0
1748843700000|2025-06-02 05:55:00|1.39|0.79|1.38|0.78|1.39|0.79|1.37|0.77|0
1748844000000|2025-06-02 06:00:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1748844300000|2025-06-02 06:05:00|1.3|0.7|1.39|0.79|1.39|0.79|1.3|0.7|0
1748844600000|2025-06-02 06:10:00|1.38|0.78|1.41|0.81|1.42|0.82|1.38|0.78|0
1748844900000|2025-06-02 06:15:00|1.4|0.8|1.39|0.79|1.43|0.83|1.39|0.79|0
1748845200000|2025-06-02 06:20:00|1.4|0.8|1.38|0.78|1.4|0.8|1.38|0.78|0
1748845500000|2025-06-02 06:25:00|1.39|0.79|1.38|0.78|1.39|0.79|1.37|0.77|0
1748845800000|2025-06-02 06:30:00|1.39|0.79|1.39|0.79|1.39|0.79|1.37|0.77|0
1748846100000|2025-06-02 06:35:00|1.38|0.78|1.38|0.78|1.39|0.79|1.38|0.78|0
1748846400000|2025-06-02 06:40:00|1.39|0.79|1.38|0.78|1.39|0.79|1.37|0.77|0
1748846700000|2025-06-02 06:45:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1748847000000|2025-06-02 06:50:00|1.41|0.81|1.41|0.81|1.41|0.81|1.4|0.8|0
1748847300000|2025-06-02 06:55:00|1.4|0.8|1.41|0.81|1.42|0.82|1.38|0.78|0
1748847600000|2025-06-02 07:00:00|1.36|0.76|1.37|0.77|1.43|0.83|1.35|0.75|0
1748847900000|2025-06-02 07:05:00|1.38|0.78|1.38|0.78|1.41|0.81|1.38|0.78|0
1748848200000|2025-06-02 07:10:00|1.39|0.79|1.36|0.76|1.39|0.79|1.36|0.76|0
1748848500000|2025-06-02 07:15:00|1.39|0.79|1.38|0.78|1.4|0.8|1.33|0.73|0
1748848800000|2025-06-02 07:20:00|1.39|0.79|1.41|0.81|1.42|0.82|1.39|0.79|0
1748849100000|2025-06-02 07:25:00|1.42|0.82|1.51|0.91|1.54|0.94|1.41|0.81|0
1748849400000|2025-06-02 07:30:00|1.5|0.9|1.45|0.85|1.53|0.93|1.44|0.84|0
1748849700000|2025-06-02 07:35:00|1.46|0.86|1.43|0.83|1.46|0.86|1.39|0.79|0
1748850000000|2025-06-02 07:40:00|1.44|0.84|1.43|0.83|1.44|0.84|1.42|0.82|0
1748850300000|2025-06-02 07:45:00|1.42|0.82|1.43|0.83|1.44|0.84|1.42|0.82|0
1748850600000|2025-06-02 07:50:00|1.44|0.84|1.43|0.83|1.46|0.86|1.4|0.8|0
1748850900000|2025-06-02 07:55:00|1.42|0.82|1.43|0.83|1.44|0.84|1.42|0.82|0
1748851200000|2025-06-02 08:00:00|1.44|0.84|1.43|0.83|1.45|0.85|1.41|0.81|0
1748851500000|2025-06-02 08:05:00|1.42|0.82|1.38|0.78|1.44|0.84|1.38|0.78|0
1748851800000|2025-06-02 08:10:00|1.37|0.77|1.38|0.78|1.4|0.8|1.36|0.76|0
1748852100000|2025-06-02 08:15:00|1.39|0.79|1.41|0.81|1.41|0.81|1.37|0.77|0
1748852400000|2025-06-02 08:20:00|1.4|0.8|1.38|0.78|1.42|0.82|1.38|0.78|0
1748852700000|2025-06-02 08:25:00|1.39|0.79|1.38|0.78|1.39|0.79|1.29|0.69|0
1748853000000|2025-06-02 08:30:00|1.37|0.77|1.37|0.77|1.38|0.78|1.35|0.75|0
1748853300000|2025-06-02 08:35:00|1.36|0.76|1.36|0.76|1.37|0.77|1.35|0.75|0
1748853600000|2025-06-02 08:40:00|1.37|0.77|1.35|0.75|1.37|0.77|1.35|0.75|0
1748853900000|2025-06-02 08:45:00|1.36|0.76|1.36|0.76|1.37|0.77|1.35|0.75|0
1748854200000|2025-06-02 08:50:00|1.37|0.77|1.35|0.75|1.37|0.77|1.35|0.75|0
1748854500000|2025-06-02 08:55:00|1.36|0.76|1.36|0.76|1.37|0.77|1.35|0.75|0
1748854800000|2025-06-02 09:00:00|1.37|0.77|1.38|0.78|1.41|0.81|1.35|0.75|0
1748855100000|2025-06-02 09:05:00|1.39|0.79|1.41|0.81|1.41|0.81|1.37|0.77|0
1748855400000|2025-06-02 09:10:00|1.42|0.82|1.4|0.8|1.42|0.82|1.4|0.8|0
1748855700000|2025-06-02 09:15:00|1.41|0.81|1.41|0.81|1.42|0.82|1.4|0.8|0
1748856000000|2025-06-02 09:20:00|1.4|0.8|1.4|0.8|1.42|0.82|1.4|0.8|0
1748856300000|2025-06-02 09:25:00|1.41|0.81|1.41|0.81|1.41|0.81|1.4|0.8|0
1748856600000|2025-06-02 09:30:00|1.42|0.82|1.41|0.81|1.42|0.82|1.38|0.78|0
1748856900000|2025-06-02 09:35:00|1.42|0.82|1.42|0.82|1.42|0.82|1.41|0.81|0
1748857200000|2025-06-02 09:40:00|1.41|0.81|1.41|0.81|1.42|0.82|1.4|0.8|0
1748857500000|2025-06-02 09:45:00|1.42|0.82|1.41|0.81|1.42|0.82|1.4|0.8|0
1748857800000|2025-06-02 09:50:00|1.4|0.8|1.4|0.8|1.42|0.82|1.4|0.8|0
1748858100000|2025-06-02 09:55:00|1.41|0.81|1.41|0.81|1.42|0.82|1.4|0.8|0
1748858400000|2025-06-02 10:00:00|1.42|0.82|1.4|0.8|1.42|0.82|1.4|0.8|0
1748858700000|2025-06-02 10:05:00|1.41|0.81|1.36|0.76|1.41|0.81|1.35|0.75|0
1748859000000|2025-06-02 10:10:00|1.35|0.75|1.35|0.75|1.37|0.77|1.35|0.75|0
1748859300000|2025-06-02 10:15:00|1.36|0.76|1.35|0.75|1.37|0.77|1.35|0.75|0
1748859600000|2025-06-02 10:20:00|1.36|0.76|1.36|0.76|1.37|0.77|1.35|0.75|0
1748859900000|2025-06-02 10:25:00|1.35|0.75|1.36|0.76|1.36|0.76|1.35|0.75|0
1748860200000|2025-06-02 10:30:00|1.35|0.75|1.35|0.75|1.37|0.77|1.35|0.75|0
1748860500000|2025-06-02 10:35:00|1.36|0.76|1.36|0.76|1.36|0.76|1.35|0.75|0
1748860800000|2025-06-02 10:40:00|1.35|0.75|1.37|0.77|1.37|0.77|1.35|0.75|0
1748861100000|2025-06-02 10:45:00|1.36|0.76|1.36|0.76|1.36|0.76|1.35|0.75|0
1748861400000|2025-06-02 10:50:00|1.37|0.77|1.33|0.73|1.37|0.77|1.33|0.73|0
1748861700000|2025-06-02 10:55:00|1.34|0.74|1.36|0.76|1.36|0.76|1.34|0.74|0
1748862000000|2025-06-02 11:00:00|1.35|0.75|1.33|0.73|1.37|0.77|1.33|0.73|0
1748862300000|2025-06-02 11:05:00|1.34|0.74|1.33|0.73|1.34|0.74|1.33|0.73|0
1748862600000|2025-06-02 11:10:00|1.32|0.72|1.3|0.7|1.32|0.72|1.3|0.7|0
1748862900000|2025-06-02 11:15:00|1.31|0.71|1.31|0.71|1.31|0.71|1.31|0.71|0
1748863200000|2025-06-02 11:20:00|1.3|0.7|1.31|0.71|1.31|0.71|1.3|0.7|0
1748863500000|2025-06-02 11:25:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1748863800000|2025-06-02 11:30:00|1.3|0.7|1.31|0.71|1.32|0.72|1.3|0.7|0
1748864100000|2025-06-02 11:35:00|1.3|0.7|1.31|0.71|1.32|0.72|1.3|0.7|0
1748864400000|2025-06-02 11:40:00|1.32|0.72|1.31|0.71|1.32|0.72|1.3|0.7|0
1748864700000|2025-06-02 11:45:00|1.3|0.7|1.31|0.71|1.31|0.71|1.3|0.7|0
1748865000000|2025-06-02 11:50:00|1.3|0.7|1.31|0.71|1.31|0.71|1.3|0.7|0
1748865300000|2025-06-02 11:55:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1748865600000|2025-06-02 12:00:00|1.3|0.7|1.31|0.71|1.31|0.71|1.29|0.69|0
1748865900000|2025-06-02 12:05:00|1.32|0.72|1.31|0.71|1.32|0.72|1.3|0.7|0
1748866200000|2025-06-02 12:10:00|1.3|0.7|1.31|0.71|1.31|0.71|1.3|0.7|0
1748866500000|2025-06-02 12:15:00|1.3|0.7|1.31|0.71|1.32|0.72|1.3|0.7|0
1748866800000|2025-06-02 12:20:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1748867100000|2025-06-02 12:25:00|1.32|0.72|1.31|0.71|1.32|0.72|1.3|0.7|0
1748867400000|2025-06-02 12:30:00|1.3|0.7|1.31|0.71|1.31|0.71|1.3|0.7|0
1748867700000|2025-06-02 12:35:00|1.32|0.72|1.31|0.71|1.32|0.72|1.3|0.7|0
1748868000000|2025-06-02 12:40:00|1.3|0.7|1.31|0.71|1.31|0.71|1.28|0.68|0
1748868300000|2025-06-02 12:45:00|1.29|0.69|1.28|0.68|1.3|0.7|1.28|0.68|0
1748868600000|2025-06-02 12:50:00|1.29|0.69|1.31|0.71|1.31|0.71|1.28|0.68|0
1748868900000|2025-06-02 12:55:00|1.3|0.7|1.31|0.71|1.31|0.71|1.3|0.7|0
1748869200000|2025-06-02 13:00:00|1.3|0.7|1.29|0.69|1.31|0.71|1.28|0.68|0
1748869500000|2025-06-02 13:05:00|1.3|0.7|1.28|0.68|1.3|0.7|1.28|0.68|0
1748869800000|2025-06-02 13:10:00|1.29|0.69|1.29|0.69|1.3|0.7|1.28|0.68|0
1748870100000|2025-06-02 13:15:00|1.28|0.68|1.29|0.69|1.3|0.7|1.28|0.68|0
1748870400000|2025-06-02 13:20:00|1.28|0.68|1.57|0.37|1.57|0.69|1.26|0.37|0
1748870700000|2025-06-02 13:25:00|1.56|0.36|1.55|0.35|1.57|0.37|1.54|0.34|0
1748871000000|2025-06-02 13:30:00|1.25|0.65|1.17|0.57|1.25|0.65|1.16|0.56|0
1748871300000|2025-06-02 13:35:00|1.16|0.56|1.14|0.54|1.22|0.62|1.13|0.53|0
1748871600000|2025-06-02 13:40:00|1.13|0.53|1.14|0.54|1.18|0.58|1.13|0.53|0
1748871900000|2025-06-02 13:45:00|1.29|0.69|1.17|0.57|1.29|0.69|1.14|0.54|0
1748872200000|2025-06-02 13:50:00|1.18|0.58|1.21|0.61|1.25|0.65|1.17|0.57|0
1748872500000|2025-06-02 13:55:00|1.22|0.62|1.23|0.63|1.25|0.65|1.2|0.6|0
1748872800000|2025-06-02 14:00:00|1.24|0.64|1.27|0.67|1.35|0.75|1.23|0.63|0
1748873100000|2025-06-02 14:05:00|1.26|0.66|1.23|0.63|1.28|0.68|1.23|0.63|0
1748873400000|2025-06-02 14:10:00|1.24|0.64|1.27|0.67|1.28|0.68|1.23|0.63|0
1748873700000|2025-06-02 14:15:00|1.26|0.66|1.22|0.62|1.27|0.67|1.18|0.58|0
1748874000000|2025-06-02 14:20:00|1.23|0.63|1.17|0.57|1.23|0.63|1.14|0.54|0
1748874300000|2025-06-02 14:25:00|1.16|0.56|1.16|0.56|1.17|0.57|1.13|0.53|0
1748874600000|2025-06-02 14:30:00|1.17|0.57|1.15|0.55|1.18|0.58|1.14|0.54|0
1748874900000|2025-06-02 14:35:00|1.14|0.54|1.17|0.57|1.17|0.57|1.09|0.49|0
1748875200000|2025-06-02 14:40:00|1.18|0.58|1.16|0.56|1.18|0.58|1.16|0.56|0
1748875500000|2025-06-02 14:45:00|1.17|0.57|1.16|0.56|1.17|0.57|1.15|0.55|0
1748875800000|2025-06-02 14:50:00|1.17|0.57|1.17|0.57|1.17|0.57|1.15|0.55|0
1748876100000|2025-06-02 14:55:00|1.18|0.58|1.13|0.53|1.18|0.58|1.13|0.53|0
1748876400000|2025-06-02 15:00:00|1.14|0.54|1.14|0.54|1.17|0.57|1.13|0.53|0
1748876700000|2025-06-02 15:05:00|1.13|0.53|1.17|0.57|1.18|0.58|1.13|0.53|0
1748877000000|2025-06-02 15:10:00|1.18|0.58|1.17|0.57|1.18|0.58|1.15|0.55|0
1748877300000|2025-06-02 15:15:00|1.18|0.58|1.17|0.57|1.18|0.58|1.16|0.56|0
1748877600000|2025-06-02 15:20:00|1.16|0.56|1.17|0.57|1.18|0.58|1.15|0.55|0
1748877900000|2025-06-02 15:25:00|1.18|0.58|1.17|0.57|1.18|0.58|1.16|0.56|0
1748878200000|2025-06-02 15:30:00|1.16|0.56|1.19|0.59|1.19|0.59|1.16|0.56|0
1748878500000|2025-06-02 15:35:00|1.18|0.58|1.19|0.59|1.19|0.59|1.15|0.55|0
1748878800000|2025-06-02 15:40:00|1.18|0.58|1.16|0.56|1.19|0.59|1.15|0.55|0
1748879100000|2025-06-02 15:45:00|1.17|0.57|1.13|0.53|1.17|0.57|1.13|0.53|0
1748879400000|2025-06-02 15:50:00|1.14|0.54|1.09|0.49|1.14|0.54|1.08|0.48|0
1748879700000|2025-06-02 15:55:00|1.08|0.48|1.12|0.52|1.13|0.53|1.08|0.48|0
1748880000000|2025-06-02 16:00:00|1.11|0.51|1.11|0.51|1.13|0.53|1.11|0.51|0
1748880300000|2025-06-02 16:05:00|1.12|0.52|1.16|0.56|1.19|0.59|1.12|0.52|0
1748880600000|2025-06-02 16:10:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1748880900000|2025-06-02 16:15:00|1.18|0.58|1.16|0.56|1.18|0.58|1.16|0.56|0
1748881200000|2025-06-02 16:20:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1748881500000|2025-06-02 16:25:00|1.17|0.57|1.19|0.59|1.19|0.59|1.17|0.57|0
1748881800000|2025-06-02 16:30:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1748882100000|2025-06-02 16:35:00|1.17|0.57|1.17|0.57|1.18|0.58|1.16|0.56|0
1748882400000|2025-06-02 16:40:00|1.16|0.56|1.17|0.57|1.18|0.58|1.16|0.56|0
1748882700000|2025-06-02 16:45:00|1.19|0.59|1.17|0.57|1.19|0.59|1.16|0.56|0
1748883000000|2025-06-02 16:50:00|1.16|0.56|1.11|0.51|1.17|0.57|1.11|0.51|0
1748883300000|2025-06-02 16:55:00|1.12|0.52|1.11|0.51|1.14|0.54|1.11|0.51|0
1748883600000|2025-06-02 17:00:00|1.14|0.54|1.12|0.52|1.14|0.54|1.1|0.5|0
1748883900000|2025-06-02 17:05:00|1.11|0.51|1.11|0.51|1.12|0.52|1.11|0.51|0
1748884200000|2025-06-02 17:10:00|1.12|0.52|1.12|0.52|1.13|0.53|1.11|0.51|0
1748884500000|2025-06-02 17:15:00|1.11|0.51|1.11|0.51|1.13|0.53|1.11|0.51|0
1748884800000|2025-06-02 17:20:00|1.12|0.52|1.11|0.51|1.13|0.53|1.11|0.51|0
1748885100000|2025-06-02 17:25:00|1.12|0.52|1.11|0.51|1.13|0.53|1.11|0.51|0
1748885400000|2025-06-02 17:30:00|1.1|0.5|1.11|0.51|1.13|0.53|1.1|0.5|0
1748885700000|2025-06-02 17:35:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1748886000000|2025-06-02 17:40:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1748886300000|2025-06-02 17:45:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1748886600000|2025-06-02 17:50:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1748886900000|2025-06-02 17:55:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1748887200000|2025-06-02 18:00:00|1.11|0.51|1.09|0.49|1.12|0.52|1.06|0.46|0
1748887500000|2025-06-02 18:05:00|1.08|0.48|1.11|0.51|1.12|0.52|1.08|0.48|0
1748887800000|2025-06-02 18:10:00|1.12|0.52|1.12|0.52|1.12|0.52|1.1|0.5|0
1748888100000|2025-06-02 18:15:00|1.11|0.51|1.07|0.47|1.12|0.52|1.06|0.46|0
1748888400000|2025-06-02 18:20:00|1.08|0.48|1.07|0.47|1.08|0.48|1.05|0.45|0
1748888700000|2025-06-02 18:25:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1748889000000|2025-06-02 18:30:00|1.07|0.47|1.07|0.47|1.08|0.48|1.06|0.46|0
1748889300000|2025-06-02 18:35:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1748889600000|2025-06-02 18:40:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1748889900000|2025-06-02 18:45:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1748890200000|2025-06-02 18:50:00|1.08|0.48|1.07|0.47|1.08|0.48|1.03|0.43|0
1748890500000|2025-06-02 18:55:00|1.06|0.46|1.06|0.46|1.09|0.49|1.05|0.45|0
1748890800000|2025-06-02 19:00:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1748891100000|2025-06-02 19:05:00|1.07|0.47|1.07|0.47|1.08|0.48|1.06|0.46|0
1748891400000|2025-06-02 19:10:00|1.06|0.46|1.12|0.52|1.12|0.52|1.06|0.46|0
1748891700000|2025-06-02 19:15:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1748892000000|2025-06-02 19:20:00|1.11|0.51|1.09|0.49|1.12|0.52|1.08|0.48|0
1748892300000|2025-06-02 19:25:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1748892600000|2025-06-02 19:30:00|1.06|0.46|1.12|0.52|1.12|0.52|1.06|0.46|0
1748892900000|2025-06-02 19:35:00|1.13|0.53|1.11|0.51|1.13|0.53|1.11|0.51|0
1748893200000|2025-06-02 19:40:00|1.12|0.52|1.11|0.51|1.13|0.53|1.09|0.49|0
1748893500000|2025-06-02 19:45:00|1.12|0.52|1.09|0.49|1.12|0.52|1.09|0.49|0
1748893800000|2025-06-02 19:50:00|1.08|0.48|1.09|0.49|1.1|0.5|1.06|0.46|0
1748894100000|2025-06-02 19:55:00|1.08|0.48|1.1|0.5|1.11|0.51|1.06|0.46|0
1748894400000|2025-06-02 20:00:00|1.11|0.51|1.07|0.47|1.11|0.51|1.04|0.44|0
1748894700000|2025-06-02 20:05:00|1.04|0.44|1.04|0.44|1.04|0.44|1.04|0.44|0
1748895000000|2025-06-02 20:10:00|1.05|0.45|1.07|0.47|1.07|0.47|1.04|0.44|0
1748895300000|2025-06-02 20:15:00|1.06|0.46|1.06|0.46|1.06|0.46|1.05|0.45|0
1748895600000|2025-06-02 20:20:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1748895900000|2025-06-02 20:25:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1748896200000|2025-06-02 20:30:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1748896500000|2025-06-02 20:35:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1748897400000|2025-06-02 20:50:00|1.07|0.47|1.07|0.47|1.07|0.47|1.07|0.47|0
1748897700000|2025-06-02 20:55:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1748898900000|2025-06-02 21:15:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1748899200000|2025-06-02 21:20:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1748900100000|2025-06-02 21:35:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1748901600000|2025-06-02 22:00:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1748901900000|2025-06-02 22:05:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1748902500000|2025-06-02 22:15:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1748902800000|2025-06-02 22:20:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1748903100000|2025-06-02 22:25:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1748903400000|2025-06-02 22:30:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1748905200000|2025-06-02 23:00:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1748905500000|2025-06-02 23:05:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1748905800000|2025-06-02 23:10:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1748906100000|2025-06-02 23:15:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1748906700000|2025-06-02 23:25:00|1.39|0.19|1.35|0.15|1.41|0.21|1.35|0.15|0
1748907000000|2025-06-02 23:30:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1748907300000|2025-06-02 23:35:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1748907600000|2025-06-02 23:40:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1748907900000|2025-06-02 23:45:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1748908200000|2025-06-02 23:50:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1748908800000|2025-06-03 00:00:00|1.4|0.2|1.39|0.19|1.4|0.2|1.38|0.18|0
1748909100000|2025-06-03 00:05:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1748909400000|2025-06-03 00:10:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1748909700000|2025-06-03 00:15:00|1.09|0.49|1.08|0.48|1.09|0.49|1.08|0.48|0
1748910000000|2025-06-03 00:20:00|1.09|0.49|1.08|0.48|1.09|0.49|1.08|0.48|0
1748910300000|2025-06-03 00:25:00|1.09|0.49|1.09|0.49|1.09|0.49|1.08|0.48|0
1748910600000|2025-06-03 00:30:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748910900000|2025-06-03 00:35:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748911200000|2025-06-03 00:40:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748911500000|2025-06-03 00:45:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748911800000|2025-06-03 00:50:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748912100000|2025-06-03 00:55:00|1.08|0.48|1.08|0.48|1.09|0.49|1.08|0.48|0
1748912400000|2025-06-03 01:00:00|1.09|0.49|1.11|0.51|1.12|0.52|1.08|0.48|0
1748913300000|2025-06-03 01:15:00|1.14|0.54|1.11|0.51|1.14|0.54|1.11|0.51|0
1748913600000|2025-06-03 01:20:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1748914200000|2025-06-03 01:30:00|1.14|0.54|1.11|0.51|1.14|0.54|1.11|0.51|0
1748914800000|2025-06-03 01:40:00|1.12|0.52|1.11|0.51|1.12|0.52|1.1|0.5|0
1748915100000|2025-06-03 01:45:00|1.14|0.54|1.11|0.51|1.14|0.54|1.11|0.51|0
1748915400000|2025-06-03 01:50:00|1.14|0.54|1.11|0.51|1.14|0.54|1.11|0.51|0
1748915700000|2025-06-03 01:55:00|1.12|0.52|1.11|0.51|1.14|0.54|1.11|0.51|0
1748916000000|2025-06-03 02:00:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1748916300000|2025-06-03 02:05:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1748916600000|2025-06-03 02:10:00|1.14|0.54|1.17|0.57|1.17|0.57|1.13|0.53|0
1748916900000|2025-06-03 02:15:00|1.16|0.56|1.19|0.59|1.19|0.59|1.16|0.56|0
1748917200000|2025-06-03 02:20:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1748917500000|2025-06-03 02:25:00|1.18|0.58|1.18|0.58|1.19|0.59|1.18|0.58|0
1748917800000|2025-06-03 02:30:00|1.19|0.59|1.18|0.58|1.22|0.62|1.17|0.57|0
1748918100000|2025-06-03 02:35:00|1.17|0.57|1.18|0.58|1.19|0.59|1.17|0.57|0
1748918400000|2025-06-03 02:40:00|1.19|0.59|1.18|0.58|1.19|0.59|1.18|0.58|0
1748918700000|2025-06-03 02:45:00|1.19|0.59|1.19|0.59|1.19|0.59|1.18|0.58|0
1748919000000|2025-06-03 02:50:00|1.18|0.58|1.18|0.58|1.19|0.59|1.18|0.58|0
1748919300000|2025-06-03 02:55:00|1.19|0.59|1.18|0.58|1.19|0.59|1.18|0.58|0
1748919600000|2025-06-03 03:00:00|1.19|0.59|1.18|0.58|1.19|0.59|1.18|0.58|0
1748919900000|2025-06-03 03:05:00|1.19|0.59|1.18|0.58|1.19|0.59|1.18|0.58|0
1748920200000|2025-06-03 03:10:00|1.19|0.59|1.19|0.59|1.19|0.59|1.18|0.58|0
1748920500000|2025-06-03 03:15:00|1.21|0.61|1.21|0.61|1.21|0.61|1.21|0.61|0
1748920800000|2025-06-03 03:20:00|1.22|0.62|1.21|0.61|1.22|0.62|1.18|0.58|0
1748921100000|2025-06-03 03:25:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1748921400000|2025-06-03 03:30:00|1.2|0.6|1.21|0.61|1.21|0.61|1.2|0.6|0
1748921700000|2025-06-03 03:35:00|1.2|0.6|1.21|0.61|1.22|0.62|1.2|0.6|0
1748922000000|2025-06-03 03:40:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1748922300000|2025-06-03 03:45:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1748922600000|2025-06-03 03:50:00|1.22|0.62|1.21|0.61|1.22|0.62|1.19|0.59|0
1748922900000|2025-06-03 03:55:00|1.19|0.59|1.21|0.61|1.21|0.61|1.19|0.59|0
1748923200000|2025-06-03 04:00:00|1.19|0.59|1.21|0.61|1.21|0.61|1.19|0.59|0
1748923800000|2025-06-03 04:10:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1748924100000|2025-06-03 04:15:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1748924700000|2025-06-03 04:25:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1748925600000|2025-06-03 04:40:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1748926200000|2025-06-03 04:50:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1748926500000|2025-06-03 04:55:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1748926800000|2025-06-03 05:00:00|1.2|0.6|1.21|0.61|1.21|0.61|1.2|0.6|0
1748928300000|2025-06-03 05:25:00|1.22|0.62|1.16|0.56|1.22|0.62|1.16|0.56|0
1748928600000|2025-06-03 05:30:00|1.17|0.57|1.17|0.57|1.17|0.57|1.17|0.57|0
1748928900000|2025-06-03 05:35:00|1.16|0.56|1.16|0.56|1.17|0.57|1.16|0.56|0
1748929200000|2025-06-03 05:40:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1748929500000|2025-06-03 05:45:00|1.16|0.56|1.16|0.56|1.17|0.57|1.16|0.56|0
1748929800000|2025-06-03 05:50:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1748930100000|2025-06-03 05:55:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1748930400000|2025-06-03 06:00:00|1.13|0.53|1.13|0.53|1.14|0.54|1.13|0.53|0
1748930700000|2025-06-03 06:05:00|1.16|0.56|1.16|0.56|1.17|0.57|1.16|0.56|0
1748931000000|2025-06-03 06:10:00|1.14|0.54|1.16|0.56|1.17|0.57|1.13|0.53|0
1748931300000|2025-06-03 06:15:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1748931600000|2025-06-03 06:20:00|1.15|0.55|1.16|0.56|1.16|0.56|1.15|0.55|0
1748931900000|2025-06-03 06:25:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1748932200000|2025-06-03 06:30:00|1.16|0.56|1.16|0.56|1.17|0.57|1.15|0.55|0
1748932800000|2025-06-03 06:40:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1748933400000|2025-06-03 06:50:00|1.14|0.54|1.14|0.54|1.14|0.54|1.13|0.53|0
1748933700000|2025-06-03 06:55:00|1.11|0.51|1.11|0.51|1.14|0.54|1.11|0.51|0
1748934000000|2025-06-03 07:00:00|1.16|0.56|1.16|0.56|1.16|0.56|1.11|0.51|0
1748934300000|2025-06-03 07:05:00|1.14|0.54|1.14|0.54|1.14|0.54|1.13|0.53|0
1748934600000|2025-06-03 07:10:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1748934900000|2025-06-03 07:15:00|1.13|0.53|1.16|0.56|1.17|0.57|1.13|0.53|0
1748935200000|2025-06-03 07:20:00|1.17|0.57|1.17|0.57|1.19|0.59|1.15|0.55|0
1748935500000|2025-06-03 07:25:00|1.18|0.58|1.21|0.61|1.21|0.61|1.16|0.56|0
1748935800000|2025-06-03 07:30:00|1.2|0.6|1.19|0.59|1.2|0.6|1.18|0.58|0
1748936100000|2025-06-03 07:35:00|1.2|0.6|1.16|0.56|1.2|0.6|1.15|0.55|0
1748936400000|2025-06-03 07:40:00|1.17|0.57|1.17|0.57|1.17|0.57|1.15|0.55|0
1748936700000|2025-06-03 07:45:00|1.16|0.56|1.18|0.58|1.19|0.59|1.15|0.55|0
1748937000000|2025-06-03 07:50:00|1.16|0.56|1.18|0.58|1.18|0.58|1.16|0.56|0
1748937300000|2025-06-03 07:55:00|1.19|0.59|1.16|0.56|1.19|0.59|1.15|0.55|0
1748937600000|2025-06-03 08:00:00|1.17|0.57|1.16|0.56|1.17|0.57|1.15|0.55|0
1748937900000|2025-06-03 08:05:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1748938200000|2025-06-03 08:10:00|1.17|0.57|1.21|0.61|1.22|0.62|1.16|0.56|0
1748938500000|2025-06-03 08:15:00|1.23|0.63|1.21|0.61|1.23|0.63|1.21|0.61|0
1748938800000|2025-06-03 08:20:00|1.2|0.6|1.22|0.62|1.22|0.62|1.2|0.6|0
1748939100000|2025-06-03 08:25:00|1.21|0.61|1.24|0.64|1.24|0.64|1.2|0.6|0
1748939400000|2025-06-03 08:30:00|1.23|0.63|1.23|0.63|1.25|0.65|1.23|0.63|0
1748939700000|2025-06-03 08:35:00|1.24|0.64|1.24|0.64|1.24|0.64|1.23|0.63|0
1748940000000|2025-06-03 08:40:00|1.25|0.65|1.24|0.64|1.25|0.65|1.23|0.63|0
1748940300000|2025-06-03 08:45:00|1.25|0.65|1.24|0.64|1.25|0.65|1.23|0.63|0
1748940600000|2025-06-03 08:50:00|1.23|0.63|1.24|0.64|1.24|0.64|1.23|0.63|0
1748940900000|2025-06-03 08:55:00|1.23|0.63|1.21|0.61|1.24|0.64|1.21|0.61|0
1748941200000|2025-06-03 09:00:00|1.24|0.64|1.24|0.64|1.25|0.65|1.23|0.63|0
1748941800000|2025-06-03 09:10:00|1.23|0.63|1.24|0.64|1.24|0.64|1.23|0.63|0
1748942100000|2025-06-03 09:15:00|1.25|0.65|1.24|0.64|1.25|0.65|1.23|0.63|0
1748942400000|2025-06-03 09:20:00|1.25|0.65|1.23|0.63|1.25|0.65|1.21|0.61|0
1748942700000|2025-06-03 09:25:00|1.24|0.64|1.24|0.64|1.25|0.65|1.23|0.63|0
1748943000000|2025-06-03 09:30:00|1.23|0.63|1.23|0.63|1.24|0.64|1.23|0.63|0
1748943300000|2025-06-03 09:35:00|1.24|0.64|1.24|0.64|1.24|0.64|1.23|0.63|0
1748943600000|2025-06-03 09:40:00|1.23|0.63|1.24|0.64|1.24|0.64|1.23|0.63|0
1748943900000|2025-06-03 09:45:00|1.25|0.65|1.23|0.63|1.25|0.65|1.23|0.63|0
1748944200000|2025-06-03 09:50:00|1.24|0.64|1.24|0.64|1.25|0.65|1.23|0.63|0
1748944500000|2025-06-03 09:55:00|1.23|0.63|1.24|0.64|1.24|0.64|1.23|0.63|0
1748944800000|2025-06-03 10:00:00|1.23|0.63|1.24|0.64|1.25|0.65|1.23|0.63|0
1748945100000|2025-06-03 10:05:00|1.23|0.63|1.24|0.64|1.25|0.65|1.23|0.63|0
1748945400000|2025-06-03 10:10:00|1.21|0.61|1.23|0.63|1.25|0.65|1.21|0.61|0
1748945700000|2025-06-03 10:15:00|1.24|0.64|1.24|0.64|1.24|0.64|1.23|0.63|0
1748946000000|2025-06-03 10:20:00|1.23|0.63|1.24|0.64|1.25|0.65|1.23|0.63|0
1748946300000|2025-06-03 10:25:00|1.25|0.65|1.21|0.61|1.25|0.65|1.21|0.61|0
1748946600000|2025-06-03 10:30:00|1.19|0.59|1.19|0.59|1.19|0.59|1.19|0.59|0
1748946900000|2025-06-03 10:35:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1748947200000|2025-06-03 10:40:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1748947500000|2025-06-03 10:45:00|1.2|0.6|1.19|0.59|1.2|0.6|1.19|0.59|0
1748947800000|2025-06-03 10:50:00|1.18|0.58|1.18|0.58|1.19|0.59|1.18|0.58|0
1748948100000|2025-06-03 10:55:00|1.19|0.59|1.14|0.54|1.19|0.59|1.13|0.53|0
1748948400000|2025-06-03 11:00:00|1.13|0.53|1.14|0.54|1.15|0.55|1.13|0.53|0
1748948700000|2025-06-03 11:05:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1748949300000|2025-06-03 11:15:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1748949600000|2025-06-03 11:20:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1748949900000|2025-06-03 11:25:00|1.11|0.51|1.11|0.51|1.11|0.51|1.11|0.51|0
1748950200000|2025-06-03 11:30:00|1.1|0.5|1.11|0.51|1.12|0.52|1.1|0.5|0
1748950500000|2025-06-03 11:35:00|1.09|0.49|1.08|0.48|1.09|0.49|1.08|0.48|0
1748950800000|2025-06-03 11:40:00|1.09|0.49|1.09|0.49|1.1|0.5|1.08|0.48|0
1748951100000|2025-06-03 11:45:00|1.08|0.48|1.09|0.49|1.1|0.5|1.08|0.48|0
1748951400000|2025-06-03 11:50:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748951700000|2025-06-03 11:55:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748952000000|2025-06-03 12:00:00|1.08|0.48|1.09|0.49|1.1|0.5|1.08|0.48|0
1748952300000|2025-06-03 12:05:00|1.1|0.5|1.09|0.49|1.1|0.5|1.08|0.48|0
1748952600000|2025-06-03 12:10:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748952900000|2025-06-03 12:15:00|1.08|0.48|1.09|0.49|1.1|0.5|1.08|0.48|0
1748953200000|2025-06-03 12:20:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748953500000|2025-06-03 12:25:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748954100000|2025-06-03 12:35:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1748954400000|2025-06-03 12:40:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1748955000000|2025-06-03 12:50:00|1.1|0.5|1.09|0.49|1.1|0.5|1.08|0.48|0
1748955300000|2025-06-03 12:55:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748955600000|2025-06-03 13:00:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748955900000|2025-06-03 13:05:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1748956800000|2025-06-03 13:20:00|1.08|0.48|1.37|0.17|1.37|0.49|1.06|0.16|0
1748957100000|2025-06-03 13:25:00|1.38|0.18|1.37|0.17|1.38|0.18|1.36|0.16|0
1748957400000|2025-06-03 13:30:00|1.04|0.44|1.03|0.43|1.06|0.46|1.03|0.43|0
1748957700000|2025-06-03 13:35:00|1.04|0.44|1.06|0.46|1.08|0.48|1.03|0.43|0
1748958000000|2025-06-03 13:40:00|1.07|0.47|1.11|0.51|1.13|0.53|1.06|0.46|0
1748958300000|2025-06-03 13:45:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1748958600000|2025-06-03 13:50:00|1.13|0.53|1.11|0.51|1.13|0.53|1.08|0.48|0
1748958900000|2025-06-03 13:55:00|1.12|0.52|1.12|0.52|1.13|0.53|1.11|0.51|0
1748959200000|2025-06-03 14:00:00|1.11|0.51|1.11|0.51|1.42|0.82|1.09|0.49|0
1748959500000|2025-06-03 14:05:00|1.12|0.52|1.12|0.52|1.14|0.54|1.1|0.5|0
1748959800000|2025-06-03 14:10:00|1.11|0.51|1.12|0.52|1.12|0.52|1.1|0.5|0
1748960100000|2025-06-03 14:15:00|1.11|0.51|1.12|0.52|1.13|0.53|1.1|0.5|0
1748960400000|2025-06-03 14:20:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1748960700000|2025-06-03 14:25:00|1.11|0.51|1.09|0.49|1.12|0.52|1.09|0.49|0
1748961000000|2025-06-03 14:30:00|1.12|0.52|1.11|0.51|1.12|0.52|1.09|0.49|0
1748961300000|2025-06-03 14:35:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1748961600000|2025-06-03 14:40:00|1.11|0.51|1.09|0.49|1.12|0.52|1.09|0.49|0
1748961900000|2025-06-03 14:45:00|1.08|0.48|1.08|0.48|1.09|0.49|1.08|0.48|0
1748962200000|2025-06-03 14:50:00|1.09|0.49|1.07|0.47|1.09|0.49|1.06|0.46|0
1748962500000|2025-06-03 14:55:00|1.06|0.46|1.07|0.47|1.08|0.48|1.06|0.46|0
1748962800000|2025-06-03 15:00:00|1.06|0.46|1.07|0.47|1.08|0.48|1.06|0.46|0
1748963100000|2025-06-03 15:05:00|1.06|0.46|1.06|0.46|1.08|0.48|1.06|0.46|0
1748963400000|2025-06-03 15:10:00|1.07|0.47|1.01|0.41|1.07|0.47|1.01|0.41|0
1748963700000|2025-06-03 15:15:00|1.02|0.42|1.02|0.42|1.02|0.42|1.01|0.41|0
1748964000000|2025-06-03 15:20:00|1.01|0.41|0.99|0.39|1.02|0.42|0.99|0.39|0
1748964300000|2025-06-03 15:25:00|0.98|0.38|0.99|0.39|0.99|0.39|0.98|0.38|0
1748964600000|2025-06-03 15:30:00|1.01|0.41|1.01|0.41|1.02|0.42|1.01|0.41|0
1748964900000|2025-06-03 15:35:00|1.02|0.42|0.99|0.39|1.04|0.44|0.97|0.37|0
1748965200000|2025-06-03 15:40:00|1|0.4|1.02|0.42|1.02|0.42|1|0.4|0
1748965500000|2025-06-03 15:45:00|1.03|0.43|1.04|0.44|1.04|0.44|0.96|0.36|0
1748965800000|2025-06-03 15:50:00|1.05|0.45|1.04|0.44|1.07|0.47|1.04|0.44|0
1748966100000|2025-06-03 15:55:00|1.03|0.43|1.04|0.44|1.04|0.44|1.03|0.43|0
1748966400000|2025-06-03 16:00:00|1.03|0.43|1.04|0.44|1.05|0.45|1.03|0.43|0
1748966700000|2025-06-03 16:05:00|1.05|0.45|1.04|0.44|1.05|0.45|1.04|0.44|0
1748967000000|2025-06-03 16:10:00|1.03|0.43|1.03|0.43|1.04|0.44|1.03|0.43|0
1748967300000|2025-06-03 16:15:00|1.04|0.44|1.04|0.44|1.04|0.44|1.03|0.43|0
1748967600000|2025-06-03 16:20:00|1.05|0.45|1.03|0.43|1.05|0.45|1.03|0.43|0
1748967900000|2025-06-03 16:25:00|1.04|0.44|1.01|0.41|1.04|0.44|1.01|0.41|0
1748968200000|2025-06-03 16:30:00|1.02|0.42|0.99|0.39|1.04|0.44|0.99|0.39|0
1748968500000|2025-06-03 16:35:00|0.98|0.38|0.99|0.39|0.99|0.39|0.98|0.38|0
1748968800000|2025-06-03 16:40:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1748969400000|2025-06-03 16:50:00|0.98|0.38|0.99|0.39|1|0.4|0.98|0.38|0
1748969700000|2025-06-03 16:55:00|0.98|0.38|0.97|0.37|0.99|0.39|0.97|0.37|0
1748970000000|2025-06-03 17:00:00|0.96|0.36|0.96|0.36|0.96|0.36|0.96|0.36|0
1748970300000|2025-06-03 17:05:00|0.97|0.37|0.97|0.37|0.97|0.37|0.96|0.36|0
1748970600000|2025-06-03 17:10:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1748970900000|2025-06-03 17:15:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1748971200000|2025-06-03 17:20:00|0.94|0.34|0.94|0.34|0.94|0.34|0.93|0.33|0
1748971500000|2025-06-03 17:25:00|0.95|0.35|0.97|0.37|0.97|0.37|0.94|0.34|0
1748971800000|2025-06-03 17:30:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1748972100000|2025-06-03 17:35:00|0.96|0.36|0.97|0.37|0.98|0.38|0.96|0.36|0
1748972400000|2025-06-03 17:40:00|0.98|0.38|0.96|0.36|0.98|0.38|0.96|0.36|0
1748972700000|2025-06-03 17:45:00|0.97|0.37|0.97|0.37|0.98|0.38|0.96|0.36|0
1748973000000|2025-06-03 17:50:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1748973300000|2025-06-03 17:55:00|0.98|0.38|0.97|0.37|0.98|0.38|0.96|0.36|0
1748973600000|2025-06-03 18:00:00|0.96|0.36|0.97|0.37|0.98|0.38|0.96|0.36|0
1748973900000|2025-06-03 18:05:00|0.96|0.36|0.97|0.37|0.98|0.38|0.96|0.36|0
1748974200000|2025-06-03 18:10:00|0.96|0.36|0.97|0.37|0.98|0.38|0.96|0.36|0
1748974500000|2025-06-03 18:15:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1748974800000|2025-06-03 18:20:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1748975100000|2025-06-03 18:25:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1748975400000|2025-06-03 18:30:00|0.96|0.36|0.94|0.34|0.97|0.37|0.94|0.34|0
1748975700000|2025-06-03 18:35:00|0.95|0.35|0.95|0.35|0.95|0.35|0.94|0.34|0
1748976000000|2025-06-03 18:40:00|0.94|0.34|0.94|0.34|0.95|0.35|0.94|0.34|0
1748976300000|2025-06-03 18:45:00|0.95|0.35|0.97|0.37|0.97|0.37|0.94|0.34|0
1748976900000|2025-06-03 18:55:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1748977200000|2025-06-03 19:00:00|0.96|0.36|0.94|0.34|0.98|0.38|0.94|0.34|0
1748977500000|2025-06-03 19:05:00|0.95|0.35|0.94|0.34|0.97|0.37|0.94|0.34|0
1748977800000|2025-06-03 19:10:00|0.95|0.35|0.95|0.35|0.97|0.37|0.94|0.34|0
1748978100000|2025-06-03 19:15:00|0.94|0.34|0.97|0.37|0.97|0.37|0.92|0.32|0
1748978400000|2025-06-03 19:20:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1748978700000|2025-06-03 19:25:00|0.98|0.38|0.96|0.36|0.98|0.38|0.96|0.36|0
1748979000000|2025-06-03 19:30:00|0.97|0.37|0.97|0.37|0.97|0.37|0.96|0.36|0
1748979300000|2025-06-03 19:35:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1748979600000|2025-06-03 19:40:00|0.96|0.36|0.97|0.37|0.98|0.38|0.96|0.36|0
1748979900000|2025-06-03 19:45:00|0.96|0.36|0.97|0.37|0.98|0.38|0.96|0.36|0
1748980200000|2025-06-03 19:50:00|0.98|0.38|0.97|0.37|0.98|0.38|0.96|0.36|0
1748980500000|2025-06-03 19:55:00|0.98|0.38|0.97|0.37|0.98|0.38|0.96|0.36|0
1748980800000|2025-06-03 20:00:00|0.98|0.38|0.97|0.37|0.98|0.38|0.96|0.36|0
1748981100000|2025-06-03 20:05:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1748981400000|2025-06-03 20:10:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1748981700000|2025-06-03 20:15:00|0.91|0.31|0.91|0.31|0.97|0.37|0.91|0.31|0
1748983500000|2025-06-03 20:45:00|0.92|0.32|0.91|0.31|0.92|0.32|0.91|0.31|0
1748983800000|2025-06-03 20:50:00|0.92|0.32|0.91|0.31|0.92|0.32|0.91|0.31|0
1748984100000|2025-06-03 20:55:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1748985300000|2025-06-03 21:15:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1748985900000|2025-06-03 21:25:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1748986500000|2025-06-03 21:35:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1748986800000|2025-06-03 21:40:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1748996100000|2025-06-04 00:15:00|0.88|0.28|0.89|0.29|0.96|0.36|0.88|0.28|0
1748996400000|2025-06-04 00:20:00|0.96|0.36|0.89|0.29|0.96|0.36|0.89|0.29|0
1748997000000|2025-06-04 00:30:00|0.95|0.35|0.89|0.29|0.96|0.36|0.89|0.29|0
1748997600000|2025-06-04 00:40:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1748998200000|2025-06-04 00:50:00|0.95|0.35|0.89|0.29|0.95|0.35|0.89|0.29|0
1748998500000|2025-06-04 00:55:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1748998800000|2025-06-04 01:00:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1748999100000|2025-06-04 01:05:00|0.95|0.35|0.89|0.29|0.96|0.36|0.89|0.29|0
1748999400000|2025-06-04 01:10:00|0.95|0.35|0.89|0.29|0.95|0.35|0.89|0.29|0
1749001200000|2025-06-04 01:40:00|0.9|0.3|0.91|0.31|0.92|0.32|0.9|0.3|0
1749001500000|2025-06-04 01:45:00|0.89|0.29|0.89|0.29|0.9|0.3|0.89|0.29|0
1749001800000|2025-06-04 01:50:00|0.9|0.3|0.91|0.31|0.95|0.35|0.9|0.3|0
1749002400000|2025-06-04 02:00:00|0.92|0.32|0.91|0.31|0.92|0.32|0.91|0.31|0
1749002700000|2025-06-04 02:05:00|0.92|0.32|0.91|0.31|0.92|0.32|0.91|0.31|0
1749003000000|2025-06-04 02:10:00|0.92|0.32|0.91|0.31|0.92|0.32|0.91|0.31|0
1749003300000|2025-06-04 02:15:00|0.92|0.32|0.91|0.31|0.92|0.32|0.91|0.31|0
1749003600000|2025-06-04 02:20:00|0.92|0.32|0.91|0.31|0.92|0.32|0.91|0.31|0
1749004500000|2025-06-04 02:35:00|0.92|0.32|0.91|0.31|0.92|0.32|0.91|0.31|0
1749005100000|2025-06-04 02:45:00|0.89|0.29|0.89|0.29|0.89|0.29|0.89|0.29|0
1749007200000|2025-06-04 03:20:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1749009600000|2025-06-04 04:00:00|0.96|0.36|0.89|0.29|0.96|0.36|0.89|0.29|0
1749011400000|2025-06-04 04:30:00|0.93|0.33|0.89|0.29|0.93|0.33|0.89|0.29|0
1749017700000|2025-06-04 06:15:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1749020100000|2025-06-04 06:55:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1749020400000|2025-06-04 07:00:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1749021000000|2025-06-04 07:10:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1749021600000|2025-06-04 07:20:00|0.87|0.27|0.87|0.27|0.87|0.27|0.86|0.26|0
1749021900000|2025-06-04 07:25:00|0.84|0.24|0.87|0.27|0.87|0.27|0.84|0.24|0
1749022200000|2025-06-04 07:30:00|0.86|0.26|0.87|0.27|0.87|0.27|0.86|0.26|0
1749023700000|2025-06-04 07:55:00|0.86|0.26|0.87|0.27|0.87|0.27|0.86|0.26|0
1749024000000|2025-06-04 08:00:00|0.86|0.26|0.87|0.27|0.87|0.27|0.86|0.26|0
1749024300000|2025-06-04 08:05:00|0.86|0.26|0.87|0.27|0.87|0.27|0.86|0.26|0
1749024600000|2025-06-04 08:10:00|0.86|0.26|0.86|0.26|0.87|0.27|0.86|0.26|0
1749024900000|2025-06-04 08:15:00|0.87|0.27|0.87|0.27|0.87|0.27|0.86|0.26|0
1749025200000|2025-06-04 08:20:00|0.86|0.26|0.87|0.27|0.87|0.27|0.86|0.26|0
1749025500000|2025-06-04 08:25:00|0.85|0.25|0.87|0.27|0.87|0.27|0.85|0.25|0
1749025800000|2025-06-04 08:30:00|0.85|0.25|0.85|0.25|0.87|0.27|0.84|0.24|0
1749026100000|2025-06-04 08:35:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749026400000|2025-06-04 08:40:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749026700000|2025-06-04 08:45:00|0.84|0.24|0.85|0.25|0.89|0.29|0.84|0.24|0
1749027000000|2025-06-04 08:50:00|0.84|0.24|0.87|0.27|0.87|0.27|0.84|0.24|0
1749027900000|2025-06-04 09:05:00|0.86|0.26|0.87|0.27|0.87|0.27|0.86|0.26|0
1749028200000|2025-06-04 09:10:00|0.86|0.26|0.87|0.27|0.87|0.27|0.86|0.26|0
1749028500000|2025-06-04 09:15:00|0.86|0.26|0.87|0.27|0.87|0.27|0.86|0.26|0
1749028800000|2025-06-04 09:20:00|0.85|0.25|0.85|0.25|0.87|0.27|0.85|0.25|0
1749029100000|2025-06-04 09:25:00|0.87|0.27|0.85|0.25|0.87|0.27|0.84|0.24|0
1749029400000|2025-06-04 09:30:00|0.87|0.27|0.87|0.27|0.87|0.27|0.86|0.26|0
1749029700000|2025-06-04 09:35:00|0.85|0.25|0.85|0.25|0.85|0.25|0.84|0.24|0
1749030000000|2025-06-04 09:40:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749030600000|2025-06-04 09:50:00|0.87|0.27|0.85|0.25|0.87|0.27|0.85|0.25|0
1749031200000|2025-06-04 10:00:00|0.87|0.27|0.84|0.24|0.87|0.27|0.84|0.24|0
1749031500000|2025-06-04 10:05:00|0.85|0.25|0.85|0.25|0.85|0.25|0.84|0.24|0
1749031800000|2025-06-04 10:10:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749032100000|2025-06-04 10:15:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749032400000|2025-06-04 10:20:00|0.84|0.24|0.84|0.24|0.85|0.25|0.84|0.24|0
1749032700000|2025-06-04 10:25:00|0.85|0.25|0.85|0.25|0.85|0.25|0.84|0.24|0
1749033300000|2025-06-04 10:35:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749033600000|2025-06-04 10:40:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749033900000|2025-06-04 10:45:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749034200000|2025-06-04 10:50:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749034500000|2025-06-04 10:55:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749034800000|2025-06-04 11:00:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749035100000|2025-06-04 11:05:00|0.87|0.27|0.85|0.25|0.87|0.27|0.84|0.24|0
1749035400000|2025-06-04 11:10:00|0.84|0.24|0.84|0.24|0.85|0.25|0.84|0.24|0
1749035700000|2025-06-04 11:15:00|0.85|0.25|0.85|0.25|0.85|0.25|0.84|0.24|0
1749036000000|2025-06-04 11:20:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749036600000|2025-06-04 11:30:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749036900000|2025-06-04 11:35:00|0.84|0.24|0.84|0.24|0.85|0.25|0.84|0.24|0
1749037200000|2025-06-04 11:40:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1749037500000|2025-06-04 11:45:00|0.85|0.25|0.85|0.25|0.85|0.25|0.84|0.24|0
1749037800000|2025-06-04 11:50:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749038100000|2025-06-04 11:55:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749038400000|2025-06-04 12:00:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749038700000|2025-06-04 12:05:00|0.84|0.24|0.84|0.24|0.85|0.25|0.84|0.24|0
1749039000000|2025-06-04 12:10:00|0.85|0.25|0.85|0.25|0.85|0.25|0.84|0.24|0
1749039300000|2025-06-04 12:15:00|0.86|0.26|0.87|0.27|0.88|0.28|0.86|0.26|0
1749039600000|2025-06-04 12:20:00|0.88|0.28|0.87|0.27|0.88|0.28|0.81|0.21|0
1749039900000|2025-06-04 12:25:00|0.88|0.28|0.87|0.27|0.88|0.28|0.85|0.25|0
1749040200000|2025-06-04 12:30:00|0.86|0.26|0.85|0.25|0.86|0.26|0.84|0.24|0
1749040500000|2025-06-04 12:35:00|0.84|0.24|0.85|0.25|0.85|0.25|0.82|0.22|0
1749040800000|2025-06-04 12:40:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749041100000|2025-06-04 12:45:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749041400000|2025-06-04 12:50:00|0.84|0.24|0.84|0.24|0.85|0.25|0.84|0.24|0
1749041700000|2025-06-04 12:55:00|0.85|0.25|0.85|0.25|0.85|0.25|0.84|0.24|0
1749042000000|2025-06-04 13:00:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749042300000|2025-06-04 13:05:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749042600000|2025-06-04 13:10:00|0.84|0.24|0.85|0.25|0.85|0.25|0.84|0.24|0
1749042900000|2025-06-04 13:15:00|0.84|0.24|0.84|0.24|0.85|0.25|0.84|0.24|0
1749043200000|2025-06-04 13:20:00|0.85|0.25|1.2|0|1.2|0.25|0.84|0|0
1749043800000|2025-06-04 13:30:00|0.84|0.24|0.84|0.24|0.85|0.25|0.84|0.24|0
1749044100000|2025-06-04 13:35:00|0.85|0.25|0.85|0.25|0.85|0.25|0.84|0.24|0
1749044400000|2025-06-04 13:40:00|0.84|0.24|0.83|0.23|0.85|0.25|0.82|0.22|0
1749044700000|2025-06-04 13:45:00|0.82|0.22|0.82|0.22|0.83|0.23|0.82|0.22|0
1749045000000|2025-06-04 13:50:00|0.83|0.23|0.82|0.22|0.83|0.23|0.81|0.21|0
1749045300000|2025-06-04 13:55:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1749045600000|2025-06-04 14:00:00|0.84|0.24|0.82|0.22|0.85|0.25|0.81|0.21|0
1749045900000|2025-06-04 14:05:00|0.83|0.23|0.84|0.24|0.85|0.25|0.82|0.22|0
1749046200000|2025-06-04 14:10:00|0.83|0.23|0.84|0.24|0.86|0.26|0.83|0.23|0
1749046500000|2025-06-04 14:15:00|0.83|0.23|0.82|0.22|0.84|0.24|0.81|0.21|0
1749046800000|2025-06-04 14:20:00|0.81|0.21|0.82|0.22|0.83|0.23|0.81|0.21|0
1749047100000|2025-06-04 14:25:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1749047400000|2025-06-04 14:30:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1749047700000|2025-06-04 14:35:00|0.81|0.21|0.81|0.21|0.83|0.23|0.81|0.21|0
1749048000000|2025-06-04 14:40:00|0.82|0.22|0.82|0.22|0.83|0.23|0.81|0.21|0
1749048300000|2025-06-04 14:45:00|0.81|0.21|0.82|0.22|0.83|0.23|0.81|0.21|0
1749048600000|2025-06-04 14:50:00|0.83|0.23|0.82|0.22|0.83|0.23|0.81|0.21|0
1749048900000|2025-06-04 14:55:00|0.81|0.21|0.81|0.21|0.82|0.22|0.81|0.21|0
1749049200000|2025-06-04 15:00:00|0.82|0.22|0.82|0.22|0.82|0.22|0.81|0.21|0
1749049500000|2025-06-04 15:05:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1749049800000|2025-06-04 15:10:00|0.81|0.21|0.77|0.17|0.81|0.21|0.77|0.17|0
1749050100000|2025-06-04 15:15:00|0.78|0.18|0.77|0.17|0.78|0.18|0.76|0.16|0
1749050400000|2025-06-04 15:20:00|0.76|0.16|0.77|0.17|0.78|0.18|0.76|0.16|0
1749050700000|2025-06-04 15:25:00|0.76|0.16|0.77|0.17|0.78|0.18|0.76|0.16|0
1749051000000|2025-06-04 15:30:00|0.76|0.16|0.77|0.17|0.77|0.17|0.76|0.16|0
1749051300000|2025-06-04 15:35:00|0.78|0.18|0.77|0.17|0.78|0.18|0.76|0.16|0
1749051600000|2025-06-04 15:40:00|0.76|0.16|0.79|0.19|0.8|0.2|0.76|0.16|0
1749051900000|2025-06-04 15:45:00|0.78|0.18|0.79|0.19|0.8|0.2|0.78|0.18|0
1749052200000|2025-06-04 15:50:00|0.78|0.18|0.79|0.19|0.79|0.19|0.78|0.18|0
1749052500000|2025-06-04 15:55:00|0.82|0.22|0.82|0.22|0.82|0.22|0.81|0.21|0
1749052800000|2025-06-04 16:00:00|0.83|0.23|0.82|0.22|0.83|0.23|0.81|0.21|0
1749053100000|2025-06-04 16:05:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1749053400000|2025-06-04 16:10:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1749053700000|2025-06-04 16:15:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1749054000000|2025-06-04 16:20:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1749054300000|2025-06-04 16:25:00|0.81|0.21|0.82|0.22|0.83|0.23|0.81|0.21|0
1749054600000|2025-06-04 16:30:00|0.81|0.21|0.82|0.22|0.83|0.23|0.81|0.21|0
1749054900000|2025-06-04 16:35:00|0.81|0.21|0.82|0.22|0.83|0.23|0.81|0.21|0
1749055200000|2025-06-04 16:40:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1749055500000|2025-06-04 16:45:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1749055800000|2025-06-04 16:50:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1749056400000|2025-06-04 17:00:00|0.81|0.21|0.77|0.17|0.81|0.21|0.77|0.17|0
1749058200000|2025-06-04 17:30:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1749058500000|2025-06-04 17:35:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1749058800000|2025-06-04 17:40:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1749062100000|2025-06-04 18:35:00|1.02|0.02|1|0|1.02|0.02|1|0|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
1749149700000|2025-06-05 18:55:00|1.02|0.02|1.05|0.05|1.05|0.05|1.02|0.02|0
1749150000000|2025-06-05 19:00:00|1.04|0.04|1.04|0.04|1.06|0.06|1.04|0.04|0
1749150300000|2025-06-05 19:05:00|1.05|0.05|1.02|0.02|1.05|0.05|1.02|0.02|0
1749150600000|2025-06-05 19:10:00|1.01|0.01|1.01|0.01|1.03|0.03|1.01|0.01|0
1749150900000|2025-06-05 19:15:00|1.02|0.02|1.11|0.11|1.17|0.17|1.01|0.01|0
1749151200000|2025-06-05 19:20:00|1.1|0.1|1.13|0.13|1.15|0.15|1.1|0.1|0
1749151500000|2025-06-05 19:25:00|1.14|0.14|1.11|0.11|1.14|0.14|1.1|0.1|0
1749151800000|2025-06-05 19:30:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1749152100000|2025-06-05 19:35:00|1.1|0.1|1.1|0.1|1.12|0.12|1.09|0.09|0
1749152400000|2025-06-05 19:40:00|1.09|0.09|1.11|0.11|1.13|0.13|1.07|0.07|0
1749152700000|2025-06-05 19:45:00|1.12|0.12|1.14|0.14|1.15|0.15|1.11|0.11|0
1749153000000|2025-06-05 19:50:00|1.15|0.15|1.17|0.17|1.17|0.17|1.13|0.13|0
1749153300000|2025-06-05 19:55:00|1.16|0.16|1.14|0.14|1.18|0.18|1.13|0.13|0
1749153600000|2025-06-05 20:00:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1749153900000|2025-06-05 20:05:00|1.15|0.15|1.14|0.14|1.15|0.15|1.13|0.13|0
1749154200000|2025-06-05 20:10:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1749154500000|2025-06-05 20:15:00|1.16|0.16|1.15|0.15|1.18|0.18|1.12|0.12|0
1749154800000|2025-06-05 20:20:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1749155100000|2025-06-05 20:25:00|1.16|0.16|1.13|0.13|1.16|0.16|1.13|0.13|0
1749155400000|2025-06-05 20:30:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1749155700000|2025-06-05 20:35:00|1.14|0.14|1.16|0.16|1.16|0.16|1.13|0.13|0
1749156000000|2025-06-05 20:40:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1749156300000|2025-06-05 20:45:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1749156600000|2025-06-05 20:50:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1749156900000|2025-06-05 20:55:00|1.26|0.06|1.27|0.07|1.27|0.07|1.25|0.05|0
1749157200000|2025-06-05 21:00:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1749157800000|2025-06-05 21:10:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1749158100000|2025-06-05 21:15:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1749159000000|2025-06-05 21:30:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1749159900000|2025-06-05 21:45:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1749160200000|2025-06-05 21:50:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1749160800000|2025-06-05 22:00:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1749161100000|2025-06-05 22:05:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1749161400000|2025-06-05 22:10:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1749161700000|2025-06-05 22:15:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1749162600000|2025-06-05 22:30:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1749163500000|2025-06-05 22:45:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1749163800000|2025-06-05 22:50:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1749164100000|2025-06-05 22:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1749164400000|2025-06-05 23:00:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1749164700000|2025-06-05 23:05:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1749165300000|2025-06-05 23:15:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1749165600000|2025-06-05 23:20:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1749165900000|2025-06-05 23:25:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1749166200000|2025-06-05 23:30:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1749166500000|2025-06-05 23:35:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1749166800000|2025-06-05 23:40:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1749167100000|2025-06-05 23:45:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1749167400000|2025-06-05 23:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1749167700000|2025-06-05 23:55:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1749168000000|2025-06-06 00:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1749168900000|2025-06-06 00:15:00|1.09|0.09|1.11|0.11|1.12|0.12|1.09|0.09|0
1749169200000|2025-06-06 00:20:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749169500000|2025-06-06 00:25:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749169800000|2025-06-06 00:30:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749170100000|2025-06-06 00:35:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749170400000|2025-06-06 00:40:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749170700000|2025-06-06 00:45:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749171900000|2025-06-06 01:05:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749172800000|2025-06-06 01:20:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749173100000|2025-06-06 01:25:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1749173400000|2025-06-06 01:30:00|1.12|0.12|1.08|0.08|1.12|0.12|1.08|0.08|0
1749174000000|2025-06-06 01:40:00|1.09|0.09|1.06|0.06|1.09|0.09|1.06|0.06|0
1749174600000|2025-06-06 01:50:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1749174900000|2025-06-06 01:55:00|1.1|0.1|1.06|0.06|1.1|0.1|1.06|0.06|0
1749175200000|2025-06-06 02:00:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1749175500000|2025-06-06 02:05:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1749175800000|2025-06-06 02:10:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1749176400000|2025-06-06 02:20:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1749177000000|2025-06-06 02:30:00|1.09|0.09|1.08|0.08|1.12|0.12|1.08|0.08|0
1749177300000|2025-06-06 02:35:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1749177900000|2025-06-06 02:45:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1749178800000|2025-06-06 03:00:00|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1749179100000|2025-06-06 03:05:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1749179700000|2025-06-06 03:15:00|1.12|0.12|1.08|0.08|1.12|0.12|1.08|0.08|0
1749180000000|2025-06-06 03:20:00|1.12|0.12|1.06|0.06|1.12|0.12|1.06|0.06|0
1749180300000|2025-06-06 03:25:00|1.12|0.12|1.08|0.08|1.12|0.12|1.08|0.08|0
1749180600000|2025-06-06 03:30:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1749180900000|2025-06-06 03:35:00|1.12|0.12|1.08|0.08|1.12|0.12|1.08|0.08|0
1749181200000|2025-06-06 03:40:00|1.06|0.06|1.06|0.06|1.08|0.08|1.06|0.06|0
1749182100000|2025-06-06 03:55:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1749182400000|2025-06-06 04:00:00|1.11|0.11|1.06|0.06|1.11|0.11|1.06|0.06|0
1749182700000|2025-06-06 04:05:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1749184200000|2025-06-06 04:30:00|1.1|0.1|1.06|0.06|1.1|0.1|1.06|0.06|0
1749184500000|2025-06-06 04:35:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1749184800000|2025-06-06 04:40:00|1.1|0.1|1.06|0.06|1.1|0.1|1.06|0.06|0
1749185700000|2025-06-06 04:55:00|1.1|0.1|1.06|0.06|1.1|0.1|1.06|0.06|0
1749186000000|2025-06-06 05:00:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1749186600000|2025-06-06 05:10:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1749186900000|2025-06-06 05:15:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1749187200000|2025-06-06 05:20:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1749189000000|2025-06-06 05:50:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1749189600000|2025-06-06 06:00:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1749190500000|2025-06-06 06:15:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1749190800000|2025-06-06 06:20:00|1.08|0.08|1.06|0.06|1.09|0.09|1.06|0.06|0
1749191100000|2025-06-06 06:25:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1749191400000|2025-06-06 06:30:00|1.03|0.03|1.01|0.01|1.04|0.04|1|0|0
1749191700000|2025-06-06 06:35:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749192000000|2025-06-06 06:40:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749192600000|2025-06-06 06:50:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749193200000|2025-06-06 07:00:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749193500000|2025-06-06 07:05:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749194100000|2025-06-06 07:15:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749194700000|2025-06-06 07:25:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749195000000|2025-06-06 07:30:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749195900000|2025-06-06 07:45:00|1|0|1|0|1|0|1|0|0
1749196500000|2025-06-06 07:55:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1749196800000|2025-06-06 08:00:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1749197100000|2025-06-06 08:05:00|1|0|1|0|1.01|0.01|1|0|0
1749207600000|2025-06-06 11:00:00|1.01|0.01|1|0|1.01|0.01|1|0|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
1749648000000|2025-06-11 13:20:00|1.2||1.2||1.2||1.2||0
1749648600000|2025-06-11 13:30:00|1||1||1||1||0
1749675300000|2025-06-11 20:55:00|1.2||1.2||1.2||1.2||0
1749687300000|2025-06-12 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
1749687300000|2025-06-12 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
1749777000000|2025-06-13 01:10:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1749777900000|2025-06-13 01:25:00|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1749778200000|2025-06-13 01:30:00|1.03|0.03|1.03|0.03|1.14|0.14|1|0|0
1749778500000|2025-06-13 01:35:00|1.04|0.04|1|0|1.04|0.04|1|0|0
1749779700000|2025-06-13 01:55:00|4.61|3.59|3.52|2.52|7.06|5.49|3.08|2.08|0
1749782100000|2025-06-13 02:35:00|1|0|1.46|0.46|1.47|0.47|1|0|0
1749782400000|2025-06-13 02:40:00|1.42|0.42|1.49|0.49|1.53|0.53|1.42|0.42|0
1749782700000|2025-06-13 02:45:00|1.53|0.53|1.45|0.45|1.53|0.53|1.42|0.42|0
1749783000000|2025-06-13 02:50:00|1.44|0.44|1.51|0.51|1.51|0.51|1.44|0.44|0
1749783300000|2025-06-13 02:55:00|1.5|0.5|1.43|0.43|1.51|0.51|1.43|0.43|0
1749783600000|2025-06-13 03:00:00|1.44|0.44|1.49|0.49|1.49|0.49|1.37|0.37|0
1749783900000|2025-06-13 03:05:00|1.48|0.48|1.54|0.54|1.64|0.64|1.48|0.48|0
1749784200000|2025-06-13 03:10:00|1.55|0.55|1.53|0.53|1.55|0.55|1.52|0.52|0
1749784500000|2025-06-13 03:15:00|1.52|0.52|1.63|0.63|1.63|0.63|1.49|0.49|0
1749784800000|2025-06-13 03:20:00|1.64|0.64|1.69|0.69|1.69|0.69|1.63|0.63|0
1749785100000|2025-06-13 03:25:00|1.68|0.68|1.7|0.7|1.71|0.71|1.68|0.68|0
1749785400000|2025-06-13 03:30:00|1.69|0.69|1.59|0.59|1.7|0.7|1.59|0.59|0
1749785700000|2025-06-13 03:35:00|1.6|0.6|1.59|0.59|1.63|0.63|1.59|0.59|0
1749786000000|2025-06-13 03:40:00|1.6|0.6|1.65|0.65|1.66|0.66|1.59|0.59|0
1749786300000|2025-06-13 03:45:00|1.64|0.64|1.59|0.59|1.65|0.65|1.59|0.59|0
1749786600000|2025-06-13 03:50:00|1.58|0.58|1.59|0.59|1.63|0.63|1.54|0.54|0
1749786900000|2025-06-13 03:55:00|1.6|0.6|1.54|0.54|1.6|0.6|1.54|0.54|0
1749787200000|2025-06-13 04:00:00|1.55|0.55|1.6|0.6|1.6|0.6|1.54|0.54|0
1749787500000|2025-06-13 04:05:00|1.59|0.59|1.6|0.6|1.63|0.63|1.59|0.59|0
1749787800000|2025-06-13 04:10:00|1.59|0.59|1.65|0.65|1.65|0.65|1.59|0.59|0
1749788100000|2025-06-13 04:15:00|1.66|0.66|1.67|0.67|1.71|0.71|1.65|0.65|0
1749788400000|2025-06-13 04:20:00|1.65|0.65|1.69|0.69|1.7|0.7|1.64|0.64|0
1749788700000|2025-06-13 04:25:00|1.7|0.7|1.7|0.7|1.71|0.71|1.69|0.69|0
1749789000000|2025-06-13 04:30:00|1.71|0.71|1.64|0.64|1.71|0.71|1.64|0.64|0
1749789300000|2025-06-13 04:35:00|1.65|0.65|1.79|0.59|1.8|0.91|1.45|0.58|0
1749789600000|2025-06-13 04:40:00|1.78|0.58|1.75|0.55|1.78|0.58|1.73|0.53|0
1749789900000|2025-06-13 04:45:00|1.74|0.54|1.75|0.55|1.75|0.55|1.73|0.53|0
1749790200000|2025-06-13 04:50:00|1.74|0.54|1.69|0.49|1.75|0.55|1.69|0.49|0
1749790500000|2025-06-13 04:55:00|1.7|0.5|1.75|0.55|1.75|0.55|1.69|0.49|0
1749790800000|2025-06-13 05:00:00|1.77|0.57|1.75|0.55|2.72|1.52|1.74|0.54|0
1749791100000|2025-06-13 05:05:00|1.76|0.56|1.75|0.55|1.79|0.59|1.75|0.55|0
1749791400000|2025-06-13 05:10:00|1.76|0.56|1.7|0.5|1.76|0.56|1.7|0.5|0
1749791700000|2025-06-13 05:15:00|1.71|0.51|1.74|0.54|1.74|0.54|1.2|0|0
1749792000000|2025-06-13 05:20:00|1.73|0.53|1.71|0.51|1.74|0.54|1.7|0.5|0
1749792300000|2025-06-13 05:25:00|1.7|0.5|1.7|0.5|1.71|0.51|1.68|0.48|0
1749792600000|2025-06-13 05:30:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1749792900000|2025-06-13 05:35:00|1.7|0.5|1.68|0.48|1.71|0.51|1.68|0.48|0
1749793200000|2025-06-13 05:40:00|1.69|0.49|1.73|0.53|1.74|0.54|1.35|0.15|0
1749793500000|2025-06-13 05:45:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1749793800000|2025-06-13 05:50:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1749794100000|2025-06-13 05:55:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1749794400000|2025-06-13 06:00:00|1.73|0.53|1.58|0.38|1.74|0.54|1.55|0.35|0
1749794700000|2025-06-13 06:05:00|1.57|0.37|1.53|0.33|1.59|0.39|1.26|0.06|0
1749795000000|2025-06-13 06:10:00|1.52|0.32|1.56|0.36|1.57|0.37|1.52|0.32|0
1749795300000|2025-06-13 06:15:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1749795600000|2025-06-13 06:20:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1749795900000|2025-06-13 06:25:00|1.57|0.37|1.57|0.37|1.57|0.37|1.54|0.34|0
1749796200000|2025-06-13 06:30:00|1.56|0.36|1.51|0.31|1.57|0.37|1.5|0.3|0
1749796500000|2025-06-13 06:35:00|1.5|0.3|1.47|0.27|1.51|0.31|1.47|0.27|0
1749796800000|2025-06-13 06:40:00|1.48|0.28|1.47|0.27|1.51|0.31|1.47|0.27|0
1749797100000|2025-06-13 06:45:00|1.48|0.28|1.45|0.25|1.48|0.28|1.45|0.25|0
1749797400000|2025-06-13 06:50:00|1.46|0.26|1.36|0.16|1.46|0.26|1.33|0.13|0
1749797700000|2025-06-13 06:55:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1749798000000|2025-06-13 07:00:00|1.38|0.18|1.35|0.15|1.38|0.18|1.31|0.11|0
1749798300000|2025-06-13 07:05:00|1.36|0.16|1.35|0.15|1.39|0.19|1.34|0.14|0
1749798600000|2025-06-13 07:10:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1749798900000|2025-06-13 07:15:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1749799200000|2025-06-13 07:20:00|1.34|0.14|1.41|0.21|1.41|0.21|1.34|0.14|0
1749799500000|2025-06-13 07:25:00|1.4|0.2|1.35|0.15|1.4|0.2|1.35|0.15|0
1749799800000|2025-06-13 07:30:00|1.36|0.16|1.31|0.11|1.36|0.16|1.24|0.04|0
1749800100000|2025-06-13 07:35:00|1.33|0.13|1.25|0.05|1.33|0.13|1.25|0.05|0
1749800400000|2025-06-13 07:40:00|1.2|0|1.2|0|1.26|0.06|1.2|0|0
1749801300000|2025-06-13 07:55:00|1.21|0.01|1.2|0|1.21|0.01|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|68.05|65.05|68.01|65.01|68.1|65.1|67.96|64.96|0
1750650900000|2025-06-23 03:55:00|68|65|68.56|65.56|68.78|65.78|67.99|64.99|0
1750651200000|2025-06-23 04:00:00|68.55|65.55|68.54|65.54|68.67|65.67|68.51|65.51|0
1750651500000|2025-06-23 04:05:00|68.53|65.53|68.59|65.59|68.62|65.62|68.49|65.49|0
1750651800000|2025-06-23 04:10:00|68.58|65.58|68.65|65.65|68.65|65.65|68.56|65.56|0
1750652100000|2025-06-23 04:15:00|68.61|65.61|68.61|65.61|68.67|65.67|68.59|65.59|0
1750652400000|2025-06-23 04:20:00|68.59|65.59|68.48|65.48|68.61|65.61|68.35|65.35|0
1750652700000|2025-06-23 04:25:00|68.5|65.5|68.51|65.51|68.55|65.55|68.43|65.43|0
1750653000000|2025-06-23 04:30:00|68.49|65.49|68.51|65.51|68.55|65.55|68.47|65.47|0
1750653300000|2025-06-23 04:35:00|68.49|65.49|68.59|65.59|68.65|65.65|68.45|65.45|0
1750653600000|2025-06-23 04:40:00|68.67|65.67|68.64|65.64|68.67|65.67|68.54|65.54|0
1750653900000|2025-06-23 04:45:00|68.65|65.65|68.73|65.73|68.75|65.75|68.34|65.34|0
1750654200000|2025-06-23 04:50:00|68.71|65.71|68.68|65.68|68.74|65.74|68.38|65.38|0
1750654500000|2025-06-23 04:55:00|68.71|65.71|68.68|65.68|68.73|65.73|68.66|65.66|0
1750654800000|2025-06-23 05:00:00|68.61|65.61|68.63|65.63|68.68|65.68|68.55|65.55|0
1750655100000|2025-06-23 05:05:00|68.62|65.62|67.73|64.73|68.62|65.62|67.66|64.66|0
1750655400000|2025-06-23 05:10:00|67.72|64.72|67.59|64.59|67.82|64.82|67.41|64.41|0
1750655700000|2025-06-23 05:15:00|67.58|64.58|67.58|64.58|67.6|64.6|67.37|64.37|0
1750656000000|2025-06-23 05:20:00|67.57|64.57|67.87|64.87|67.87|64.87|67.49|64.49|0
1750656300000|2025-06-23 05:25:00|67.89|64.89|67.73|64.73|67.89|64.89|67.68|64.68|0
1750656600000|2025-06-23 05:30:00|67.76|64.76|67.67|64.67|67.8|64.8|67.61|64.61|0
1750656900000|2025-06-23 05:35:00|67.66|64.66|67.72|64.72|67.79|64.79|67.64|64.64|0
1750657200000|2025-06-23 05:40:00|67.73|64.73|67.6|64.6|67.74|64.74|67.55|64.55|0
1750657500000|2025-06-23 05:45:00|67.64|64.64|67.58|64.58|67.67|64.67|67.52|64.52|0
1750657800000|2025-06-23 05:50:00|67.59|64.59|67.5|64.5|67.84|64.84|67.5|64.5|0
1750658100000|2025-06-23 05:55:00|67.48|64.48|67.49|64.49|67.64|64.64|67.42|64.42|0
1750658400000|2025-06-23 06:00:00|67.5|64.5|67.26|64.26|67.53|64.53|67.04|64.04|0
1750658700000|2025-06-23 06:05:00|67.27|64.27|67.35|64.35|67.4|64.4|67.23|64.23|0
1750659000000|2025-06-23 06:10:00|67.36|64.36|67.43|64.43|67.52|64.52|67.32|64.32|0
1750659300000|2025-06-23 06:15:00|67.44|64.44|66.91|64.91|67.44|64.99|66.82|64.4|0
1750659600000|2025-06-23 06:20:00|66.99|64.99|67|65|67.07|65.07|66.92|64.92|0
1750659900000|2025-06-23 06:25:00|66.99|64.99|67.1|65.1|67.22|65.22|66.98|64.98|0
1750660200000|2025-06-23 06:30:00|67.07|65.07|66.94|64.94|67.12|65.12|66.91|64.91|0
1750660500000|2025-06-23 06:35:00|66.96|64.96|66.9|64.9|67.02|65.02|66.89|64.89|0
1750660800000|2025-06-23 06:40:00|66.91|64.91|66.91|64.91|66.97|64.97|66.87|64.87|0
1750661100000|2025-06-23 06:45:00|66.92|64.92|66.89|64.89|66.94|64.94|66.81|64.81|0
1750661400000|2025-06-23 06:50:00|66.88|64.88|66.26|64.26|66.88|64.88|64.45|62.45|0
1750661700000|2025-06-23 06:55:00|66.28|64.28|66.92|64.92|66.93|64.93|66.27|64.27|0
1750662000000|2025-06-23 07:00:00|66.89|64.89|66.58|64.58|66.89|64.89|66.53|64.53|0
1750662300000|2025-06-23 07:05:00|66.56|64.56|66.19|64.19|66.71|64.71|66.19|64.19|0
1750662600000|2025-06-23 07:10:00|66.17|64.17|65.4|63.4|66.17|64.17|65.3|63.3|0
1750662900000|2025-06-23 07:15:00|65.41|63.41|66.3|64.3|66.36|64.36|65.36|63.36|0
1750663200000|2025-06-23 07:20:00|66.31|64.31|65.78|63.78|66.42|64.42|65.64|63.64|0
1750663500000|2025-06-23 07:25:00|65.81|63.81|65.68|63.68|65.92|63.92|65.65|63.65|0
1750663800000|2025-06-23 07:30:00|65.67|63.67|65.42|63.42|65.76|63.76|65.33|63.33|0
1750664100000|2025-06-23 07:35:00|65.43|63.43|64.93|62.93|65.45|63.45|64.9|62.9|0
1750664400000|2025-06-23 07:40:00|64.88|62.88|65.01|63.01|65.14|63.14|64.81|62.81|0
1750664700000|2025-06-23 07:45:00|64.99|62.99|65.06|63.06|65.14|63.14|64.91|62.91|0
1750665000000|2025-06-23 07:50:00|64.99|62.99|64.8|62.8|65.03|63.03|64.71|62.71|0
1750665300000|2025-06-23 07:55:00|64.78|62.78|64.88|62.88|64.89|62.89|64.69|62.69|0
1750665600000|2025-06-23 08:00:00|64.87|62.87|64.83|62.83|65.11|63.11|64.71|62.71|0
1750665900000|2025-06-23 08:05:00|64.84|62.84|64.62|62.62|64.9|62.9|64.36|62.36|0
1750666200000|2025-06-23 08:10:00|64.61|62.61|63.99|61.99|64.61|62.61|63.82|61.82|0
1750666500000|2025-06-23 08:15:00|64|62|64.53|62.53|64.68|62.68|63.96|61.96|0
1750666800000|2025-06-23 08:20:00|64.51|62.51|64.51|62.51|64.56|62.56|64.28|62.28|0
1750667100000|2025-06-23 08:25:00|64.5|62.5|64.54|62.54|64.86|62.86|64.46|62.46|0
1750667400000|2025-06-23 08:30:00|64.53|62.53|64.71|62.71|64.77|62.77|64.49|62.49|0
1750667700000|2025-06-23 08:35:00|64.7|62.7|64.42|62.42|64.72|62.72|64.35|62.35|0
1750668000000|2025-06-23 08:40:00|64.43|62.43|64.43|62.43|64.69|62.69|64.41|62.41|0
1750668300000|2025-06-23 08:45:00|64.42|62.42|64.54|62.54|64.56|62.56|64.37|62.37|0
1750668600000|2025-06-23 08:50:00|64.55|62.55|64.59|62.59|64.65|62.65|64.47|62.47|0
1750668900000|2025-06-23 08:55:00|64.58|62.58|64.5|62.5|64.65|62.65|64.46|62.46|0
1750669200000|2025-06-23 09:00:00|64.53|62.53|64.49|62.49|64.61|62.61|64.44|62.44|0
1750669500000|2025-06-23 09:05:00|64.5|62.5|64.88|62.88|64.94|62.94|64.46|62.46|0
1750669800000|2025-06-23 09:10:00|64.87|62.87|64.66|62.66|65.1|63.1|64.58|62.58|0
1750670100000|2025-06-23 09:15:00|64.64|62.64|64.4|62.4|64.76|62.76|64.4|62.4|0
1750670400000|2025-06-23 09:20:00|64.38|62.38|64.63|62.63|64.63|62.63|64.1|62.1|0
1750670700000|2025-06-23 09:25:00|64.62|62.62|64.71|62.71|64.72|62.72|64.59|62.59|0
1750671000000|2025-06-23 09:30:00|64.72|62.72|64.61|62.61|64.85|62.85|64.6|62.6|0
1750671300000|2025-06-23 09:35:00|64.62|62.62|64.86|62.86|64.87|62.87|64.57|62.57|0
1750671600000|2025-06-23 09:40:00|64.85|62.85|64.84|62.84|64.87|62.87|64.77|62.77|0
1750671900000|2025-06-23 09:45:00|64.83|62.83|64.87|62.87|64.91|62.91|64.77|62.77|0
1750672200000|2025-06-23 09:50:00|64.88|62.88|64.88|62.88|64.9|62.9|64.83|62.83|0
1750672500000|2025-06-23 09:55:00|64.89|62.89|64.93|62.93|64.94|62.94|64.85|62.85|0
1750672800000|2025-06-23 10:00:00|64.91|62.91|65.08|63.08|65.41|63.41|64.85|62.85|0
1750673100000|2025-06-23 10:05:00|65.1|63.1|65.08|63.08|65.24|63.24|64.97|62.97|0
1750673400000|2025-06-23 10:10:00|65.07|63.07|64.96|62.96|65.43|63.43|64.48|62.48|0
1750673700000|2025-06-23 10:15:00|64.95|62.95|65.48|63.48|65.57|63.57|64.91|62.91|0
1750674000000|2025-06-23 10:20:00|65.5|63.5|65.66|63.66|65.7|63.7|65.38|63.38|0
1750674300000|2025-06-23 10:25:00|65.65|63.65|65.55|63.55|65.75|63.75|65.18|63.18|0
1750674600000|2025-06-23 10:30:00|65.56|63.56|65.73|63.73|65.89|63.89|65.56|63.56|0
1750674900000|2025-06-23 10:35:00|65.75|63.75|65.57|63.57|65.76|63.76|65.51|63.51|0
1750675200000|2025-06-23 10:40:00|65.55|63.55|65.92|63.92|65.99|63.99|65.48|63.48|0
1750675500000|2025-06-23 10:45:00|65.91|63.91|65.92|63.92|65.99|63.99|65.77|63.77|0
1750675800000|2025-06-23 10:50:00|65.9|63.9|65.94|63.94|65.99|63.99|65.87|63.87|0
1750676100000|2025-06-23 10:55:00|65.92|63.92|65.98|63.98|66.03|64.03|65.87|63.87|0
1750676400000|2025-06-23 11:00:00|65.95|63.95|65.97|63.97|66.04|64.04|65.85|63.85|0
1750676700000|2025-06-23 11:05:00|65.96|63.96|66.38|64.38|66.42|64.42|65.95|63.95|0
1750677000000|2025-06-23 11:10:00|66.36|64.36|66.67|64.67|66.72|64.72|66.27|64.27|0
1750677300000|2025-06-23 11:15:00|66.7|64.7|66.87|64.87|66.94|64.94|66.64|64.64|0
1750677600000|2025-06-23 11:20:00|66.93|64.93|67.13|65.13|67.14|65.14|66.79|64.79|0
1750677900000|2025-06-23 11:25:00|67.14|65.14|67.11|65.11|67.34|65.34|67.03|65.03|0
1750678200000|2025-06-23 11:30:00|67.14|65.14|67.13|65.13|67.28|65.28|66.94|64.94|0
1750678500000|2025-06-23 11:35:00|67.12|65.12|67.11|65.11|67.27|65.27|66.97|64.97|0
1750678800000|2025-06-23 11:40:00|67.18|65.18|67.6|65.6|67.65|65.65|67.07|65.07|0
1750679100000|2025-06-23 11:45:00|67.58|65.58|67.64|65.64|68.08|66.08|67.56|65.56|0
1750679400000|2025-06-23 11:50:00|67.71|65.71|67.42|65.42|67.89|65.89|67.38|65.38|0
1750679700000|2025-06-23 11:55:00|67.43|65.43|67.13|65.13|67.43|65.43|67|65|0
1750680000000|2025-06-23 12:00:00|67.08|65.08|66.8|64.8|67.08|65.08|66.72|64.72|0
1750680300000|2025-06-23 12:05:00|66.78|64.78|67.02|65.02|67.12|65.12|66.76|64.76|0
1750680600000|2025-06-23 12:10:00|67.01|65.01|65.95|63.95|67.01|65.01|65.95|63.95|0
1750680900000|2025-06-23 12:15:00|65.94|63.94|66.05|64.05|66.1|64.1|65.78|63.78|0
1750681200000|2025-06-23 12:20:00|66.07|64.07|65.9|63.9|66.15|64.15|65.9|63.9|0
1750681500000|2025-06-23 12:25:00|65.94|63.94|66.07|64.07|66.07|64.07|65.75|63.75|0
1750681800000|2025-06-23 12:30:00|66.06|64.06|65.99|63.99|66.16|64.16|65.97|63.97|0
1750682100000|2025-06-23 12:35:00|65.98|63.98|65.38|63.38|65.98|63.98|65.29|63.29|0
1750682400000|2025-06-23 12:40:00|65.35|63.35|65.25|63.25|65.44|63.44|65.25|63.25|0
1750682700000|2025-06-23 12:45:00|65.27|63.27|65.28|63.28|65.37|63.37|65.21|63.21|0
1750683000000|2025-06-23 12:50:00|65.29|63.29|65.14|63.14|65.36|63.36|65.08|63.08|0
1750683300000|2025-06-23 12:55:00|65.17|63.17|64.96|62.96|65.17|63.17|64.86|62.86|0
1750683600000|2025-06-23 13:00:00|64.98|62.98|64.93|62.93|65.01|63.01|64.85|62.85|0
1750683900000|2025-06-23 13:05:00|64.9|62.9|65.45|63.45|65.49|63.49|64.9|62.9|0
1750684200000|2025-06-23 13:10:00|65.42|63.42|65.55|63.55|65.83|63.83|65.33|63.33|0
1750684500000|2025-06-23 13:15:00|65.57|63.57|65.33|63.33|65.63|63.63|65.18|63.18|0
1750684800000|2025-06-23 13:20:00|65.35|63.35|65.52|62.52|65.52|63.35|64.96|62.5|0
1750685100000|2025-06-23 13:25:00|65.54|62.54|65.77|62.77|65.83|62.83|65.44|62.44|0
1750685400000|2025-06-23 13:30:00|65.71|62.71|66.38|64.38|66.78|64.78|65.71|62.71|0
1750685700000|2025-06-23 13:35:00|66.42|64.42|64.84|62.84|66.51|64.51|64.84|62.84|0
1750686000000|2025-06-23 13:40:00|64.87|62.87|64.45|62.45|64.94|62.94|64.37|62.37|0
1750686300000|2025-06-23 13:45:00|64.48|62.48|63.84|61.84|64.65|62.65|63.72|61.72|0
1750686600000|2025-06-23 13:50:00|63.81|61.81|63.54|61.54|64.09|62.09|63.54|61.54|0
1750686900000|2025-06-23 13:55:00|63.56|61.56|63.27|61.27|63.71|61.71|63.22|61.22|0
1750687200000|2025-06-23 14:00:00|63.2|61.2|62.54|60.54|63.2|61.2|62.52|60.52|0
1750687500000|2025-06-23 14:05:00|62.5|60.5|62.44|60.44|62.62|60.62|62.17|60.17|0
1750687800000|2025-06-23 14:10:00|62.41|60.41|62.58|60.58|63.03|61.03|62.4|60.4|0
1750688100000|2025-06-23 14:15:00|62.56|60.56|61.97|59.97|62.77|60.77|61.86|59.86|0
1750688400000|2025-06-23 14:20:00|61.93|59.93|61.87|59.87|61.99|59.99|61.68|59.68|0
1750688700000|2025-06-23 14:25:00|61.85|59.85|62.2|60.2|62.24|60.24|61.73|59.73|0
1750689000000|2025-06-23 14:30:00|62.18|60.18|62.08|60.08|62.42|60.42|62.02|60.02|0
1750689300000|2025-06-23 14:35:00|62.1|60.1|62.59|60.59|62.61|60.61|62.04|60.04|0
1750689600000|2025-06-23 14:40:00|62.57|60.57|62.52|60.52|62.71|60.71|62.4|60.4|0
1750689900000|2025-06-23 14:45:00|62.56|60.56|62.91|60.91|62.94|60.94|62.33|60.33|0
1750690200000|2025-06-23 14:50:00|62.88|60.88|62.94|60.94|63.05|61.05|62.72|60.72|0
1750690500000|2025-06-23 14:55:00|62.96|60.96|63.45|61.45|63.47|61.47|62.79|60.79|0
1750690800000|2025-06-23 15:00:00|63.41|61.41|62.76|60.76|63.58|61.58|62.76|60.76|0
1750691100000|2025-06-23 15:05:00|62.74|60.74|62.62|60.62|62.82|60.82|62.43|60.43|0
1750691400000|2025-06-23 15:10:00|62.61|60.61|62.54|60.54|62.68|60.68|62.48|60.48|0
1750691700000|2025-06-23 15:15:00|62.52|60.52|62.45|60.45|62.58|60.58|62.36|60.36|0
1750692000000|2025-06-23 15:20:00|62.41|60.41|62.73|60.73|62.87|60.87|62.37|60.37|0
1750692300000|2025-06-23 15:25:00|62.71|60.71|63.47|61.47|63.49|61.49|62.67|60.67|0
1750692600000|2025-06-23 15:30:00|63.43|61.43|63.54|61.54|63.76|61.76|63.27|61.27|0
1750692900000|2025-06-23 15:35:00|63.52|61.52|63.69|61.69|63.72|61.72|63.35|61.35|0
1750693200000|2025-06-23 15:40:00|63.71|61.71|63.96|61.96|64.17|62.17|63.57|61.57|0
1750693500000|2025-06-23 15:45:00|63.98|61.98|63.76|61.76|64.15|62.15|63.62|61.62|0
1750693800000|2025-06-23 15:50:00|63.78|61.78|63.92|61.92|63.94|61.94|63.51|61.51|0
1750694100000|2025-06-23 15:55:00|64.24|62.24|64.08|62.08|64.32|62.32|63.78|61.78|0
1750694400000|2025-06-23 16:00:00|64.11|62.11|64.14|62.14|64.64|62.64|64.08|62.08|0
1750694700000|2025-06-23 16:05:00|64.16|62.16|64.48|62.48|64.48|62.48|64.07|62.07|0
1750695000000|2025-06-23 16:10:00|64.46|62.46|64.08|62.08|64.54|62.54|63.93|61.93|0
1750695300000|2025-06-23 16:15:00|64.09|62.09|64.15|62.15|64.33|62.33|63.88|61.88|0
1750695600000|2025-06-23 16:20:00|64.12|62.12|65.01|63.01|65.06|63.06|64.09|62.09|0
1750695900000|2025-06-23 16:25:00|65.03|63.03|66.02|64.02|66.08|64.08|65.03|63.03|0
1750696200000|2025-06-23 16:30:00|66.06|64.06|67.32|65.32|67.34|65.34|65.97|63.97|0
1750696500000|2025-06-23 16:35:00|67.34|65.34|67.06|64.66|68.76|66.36|67.06|64.66|0
1750696800000|2025-06-23 16:40:00|67.03|64.63|65.1|62.7|67.55|65.15|64.91|62.51|0
1750697100000|2025-06-23 16:45:00|65.08|62.68|65.38|62.98|66.13|63.73|64.41|62.01|0
1750697400000|2025-06-23 16:50:00|65.36|62.96|65.65|63.25|66.27|63.87|65.36|62.96|0
1750697700000|2025-06-23 16:55:00|65.78|63.38|66.5|64.1|66.55|64.15|65.73|63.33|0
1750698000000|2025-06-23 17:00:00|66.52|64.12|64.69|62.69|66.84|64.44|64.65|62.65|0
1750698300000|2025-06-23 17:05:00|64.68|62.68|64.35|62.35|65.33|63.33|64.2|62.2|0
1750698600000|2025-06-23 17:10:00|64.34|62.34|63.8|61.8|64.37|62.37|63.48|61.48|0
1750698900000|2025-06-23 17:15:00|63.78|61.78|63.02|61.02|63.81|61.81|62.96|60.96|0
1750699200000|2025-06-23 17:20:00|62.96|60.96|62.27|60.27|63.18|61.18|62.24|60.24|0
1750699500000|2025-06-23 17:25:00|62.21|60.21|61.62|59.62|62.46|60.46|60.52|58.52|0
1750699800000|2025-06-23 17:30:00|61.49|59.49|61.16|59.16|61.49|59.49|60.93|58.93|0
1750700100000|2025-06-23 17:35:00|61.15|59.15|60.82|58.82|61.26|59.26|60.53|58.53|0
1750700400000|2025-06-23 17:40:00|60.76|58.76|61.02|59.02|61.54|59.54|60.68|58.68|0
1750700700000|2025-06-23 17:45:00|60.96|58.96|61.07|59.07|61.09|59.09|60.6|58.6|0
1750701000000|2025-06-23 17:50:00|61.01|59.01|61.6|59.6|61.67|59.67|60.99|58.99|0
1750701300000|2025-06-23 17:55:00|61.58|59.58|61.38|59.38|61.73|59.73|61.18|59.18|0
1750701600000|2025-06-23 18:00:00|61.34|59.34|61.13|59.13|61.54|59.54|61.07|59.07|0
1750701900000|2025-06-23 18:05:00|61.09|59.09|61.13|59.13|61.26|59.26|60.85|58.85|0
1750702200000|2025-06-23 18:10:00|61.11|59.11|60.93|58.93|61.16|59.16|60.84|58.84|0
1750702500000|2025-06-23 18:15:00|60.94|58.94|61.18|59.18|61.47|59.47|60.88|58.88|0
1750702800000|2025-06-23 18:20:00|61.22|59.22|61.67|59.67|61.69|59.69|60.9|58.9|0
1750703100000|2025-06-23 18:25:00|61.68|59.68|61.82|59.82|61.82|59.82|61.52|59.52|0
1750703400000|2025-06-23 18:30:00|61.8|59.8|61.67|59.67|61.88|59.88|61.61|59.61|0
1750703700000|2025-06-23 18:35:00|61.68|59.68|61.77|59.77|61.88|59.88|61.59|59.59|0
1750704000000|2025-06-23 18:40:00|61.81|59.81|61.98|59.98|62.15|60.15|61.65|59.65|0
1750704300000|2025-06-23 18:45:00|62|60|62.15|60.15|62.23|60.23|61.97|59.97|0
1750704600000|2025-06-23 18:50:00|62.13|60.13|62.2|60.2|62.42|60.42|62.07|60.07|0
1750704900000|2025-06-23 18:55:00|62.22|60.22|62.05|60.05|62.34|60.34|62.05|60.05|0
1750705200000|2025-06-23 19:00:00|62.06|60.06|61.35|59.35|62.12|60.12|61.16|59.16|0
1750705500000|2025-06-23 19:05:00|61.37|59.37|61.62|59.62|61.71|59.71|61.34|59.34|0
1750705800000|2025-06-23 19:10:00|61.6|59.6|61.66|59.66|61.73|59.73|61.42|59.42|0
1750706100000|2025-06-23 19:15:00|61.62|59.62|61.98|59.98|62.01|60.01|61.52|59.52|0
1750706400000|2025-06-23 19:20:00|62|60|61.54|59.54|62.06|60.06|61.53|59.53|0
1750706700000|2025-06-23 19:25:00|61.57|59.57|61.38|59.38|61.6|59.6|61.3|59.3|0
1750707000000|2025-06-23 19:30:00|61.4|59.4|61.37|59.37|61.6|59.6|61.33|59.33|0
1750707300000|2025-06-23 19:35:00|61.39|59.39|61.38|59.38|61.51|59.51|61.24|59.24|0
1750707600000|2025-06-23 19:40:00|61.36|59.36|61.46|59.46|61.6|59.6|61.31|59.31|0
1750707900000|2025-06-23 19:45:00|61.47|59.47|61.38|59.38|61.54|59.54|61.29|59.29|0
1750708200000|2025-06-23 19:50:00|61.32|59.32|60.72|58.72|61.46|59.46|60.38|58.38|0
1750708500000|2025-06-23 19:55:00|60.86|58.86|60.49|58.49|60.94|58.94|60.14|58.14|0
1750708800000|2025-06-23 20:00:00|60.45|58.45|60.79|58.79|60.86|58.86|60.39|58.39|0
1750709100000|2025-06-23 20:05:00|60.67|58.67|60.59|58.59|60.88|58.88|60.56|58.56|0
1750709400000|2025-06-23 20:10:00|60.61|58.61|60.53|58.53|60.69|58.69|60.49|58.49|0
1750709700000|2025-06-23 20:15:00|60.55|58.55|60.46|58.46|60.55|58.55|60.41|58.41|0
1750710000000|2025-06-23 20:20:00|60.48|58.48|60.5|58.5|60.55|58.55|60.44|58.44|0
1750710300000|2025-06-23 20:25:00|60.48|58.48|60.43|58.43|60.52|58.52|60.32|58.32|0
1750710600000|2025-06-23 20:30:00|60.45|58.45|60.42|58.42|60.5|58.5|60.38|58.38|0
1750710900000|2025-06-23 20:35:00|60.46|58.46|60.33|58.33|60.46|58.46|60.28|58.28|0
1750711200000|2025-06-23 20:40:00|60.31|58.31|60.22|58.22|60.33|58.33|60.2|58.2|0
1750711500000|2025-06-23 20:45:00|60.24|58.24|60.2|58.2|60.26|58.26|60.15|58.15|0
1750711800000|2025-06-23 20:50:00|60.22|58.22|60.29|58.29|60.35|58.35|60.2|58.2|0
1750712100000|2025-06-23 20:55:00|60.79|57.79|60.77|57.77|60.85|57.85|60.74|57.74|0
1750712400000|2025-06-23 21:00:00|60.82|57.82|60.8|57.8|60.83|57.83|60.77|57.77|0
1750712700000|2025-06-23 21:05:00|60.79|57.79|60.79|57.79|60.83|57.83|60.79|57.79|0
1750713000000|2025-06-23 21:10:00|60.8|57.8|60.82|57.82|60.82|57.82|60.8|57.8|0
1750713300000|2025-06-23 21:15:00|60.84|57.84|60.84|57.84|60.84|57.84|60.83|57.83|0
1750713600000|2025-06-23 21:20:00|60.82|57.82|60.8|57.8|60.84|57.84|60.8|57.8|0
1750713900000|2025-06-23 21:25:00|60.82|57.82|60.8|57.8|60.84|57.84|60.78|57.78|0
1750714200000|2025-06-23 21:30:00|60.79|57.79|60.76|57.76|60.81|57.81|60.76|57.76|0
1750714500000|2025-06-23 21:35:00|60.78|57.78|60.76|57.76|60.81|57.81|60.76|57.76|0
1750714800000|2025-06-23 21:40:00|60.75|57.75|60.79|57.79|60.8|57.8|60.75|57.75|0
1750715100000|2025-06-23 21:45:00|60.76|57.76|60.78|57.78|60.82|57.82|60.76|57.76|0
1750715400000|2025-06-23 21:50:00|60.77|57.77|60.77|57.77|60.78|57.78|60.77|57.77|0
1750715700000|2025-06-23 21:55:00|60.76|57.76|60.76|57.76|60.81|57.81|60.75|57.75|0
1750716000000|2025-06-23 22:00:00|60.82|57.82|59.81|56.81|60.9|57.9|59.51|56.51|0
1750716300000|2025-06-23 22:05:00|59.79|56.79|59.33|56.33|60.05|57.05|59.33|56.33|0
1750716600000|2025-06-23 22:10:00|59.35|56.35|59.26|56.26|59.74|56.74|59.25|56.25|0
1750716900000|2025-06-23 22:15:00|59.23|56.23|59.22|56.22|59.28|56.28|59.12|56.12|0
1750717200000|2025-06-23 22:20:00|59.23|56.23|58.7|55.7|59.31|56.31|58.67|55.67|0
1750717500000|2025-06-23 22:25:00|58.71|55.71|58.99|55.99|59|56|58.63|55.63|0
1750717800000|2025-06-23 22:30:00|59|56|58.99|55.99|59.06|56.06|58.82|55.82|0
1750718100000|2025-06-23 22:35:00|58.98|55.98|59.15|56.15|59.22|56.22|58.86|55.86|0
1750718400000|2025-06-23 22:40:00|59.12|56.12|59.27|56.27|59.32|56.32|59.06|56.06|0
1750718700000|2025-06-23 22:45:00|59.28|56.28|59.43|56.43|59.43|56.43|59.27|56.27|0
1750719000000|2025-06-23 22:50:00|59.46|56.46|58.53|55.53|59.5|56.5|58.47|55.47|0
1750719300000|2025-06-23 22:55:00|58.54|55.54|58.16|55.16|58.55|55.55|58.16|55.16|0
1750719600000|2025-06-23 23:00:00|58.17|55.17|58.02|55.02|58.2|55.2|57.74|54.74|0
1750719900000|2025-06-23 23:05:00|58.03|55.03|57.95|54.95|58.2|55.2|57.85|54.85|0
1750720200000|2025-06-23 23:10:00|57.93|54.93|57.8|54.8|57.95|54.95|57.79|54.79|0
1750720500000|2025-06-23 23:15:00|57.81|54.81|57.6|54.6|57.84|54.84|57.43|54.43|0
1750720800000|2025-06-23 23:20:00|57.59|54.59|57.43|54.43|57.59|54.59|57.34|54.34|0
1750721100000|2025-06-23 23:25:00|57.42|54.42|57.58|54.58|57.62|54.62|57.42|54.42|0
1750721400000|2025-06-23 23:30:00|57.61|54.61|57.83|54.83|57.83|54.83|57.6|54.6|0
1750721700000|2025-06-23 23:35:00|57.82|54.82|57.55|54.55|57.85|54.85|57.36|54.36|0
1750722000000|2025-06-23 23:40:00|57.54|54.54|57.46|54.46|57.62|54.62|57.44|54.44|0
1750722300000|2025-06-23 23:45:00|57.45|54.45|57.46|54.46|57.57|54.57|57.43|54.43|0
1750722600000|2025-06-23 23:50:00|57.47|54.47|57.57|54.57|57.57|54.57|57.44|54.44|0
1750722900000|2025-06-23 23:55:00|57.59|54.59|57.62|54.62|57.68|54.68|57.43|54.43|0
1750723200000|2025-06-24 00:00:00|57.61|54.61|57.76|54.76|57.78|54.78|57.51|54.51|0
1750723500000|2025-06-24 00:05:00|57.75|54.75|57.54|54.54|57.75|54.75|57.48|54.48|0
1750723800000|2025-06-24 00:10:00|57.52|54.52|57.79|54.79|57.85|54.85|57.51|54.51|0
1750724100000|2025-06-24 00:15:00|57.77|54.77|57.35|55.35|58|56|57.13|54.66|0
1750724400000|2025-06-24 00:20:00|57.31|55.31|57.24|55.24|57.33|55.33|57.15|55.15|0
1750724700000|2025-06-24 00:25:00|57.22|55.22|57.21|55.21|57.34|55.34|57.18|55.18|0
1750725000000|2025-06-24 00:30:00|57.22|55.22|57.22|55.22|57.31|55.31|57.17|55.17|0
1750725300000|2025-06-24 00:35:00|57.24|55.24|57.29|55.29|57.32|55.32|57.17|55.17|0
1750725600000|2025-06-24 00:40:00|57.3|55.3|57.41|55.41|57.54|55.54|57.23|55.23|0
1750725900000|2025-06-24 00:45:00|57.37|55.37|57.53|55.53|57.88|55.88|57.09|55.09|0
1750726200000|2025-06-24 00:50:00|57.59|55.59|57.12|55.12|57.68|55.68|56.85|54.85|0
1750726500000|2025-06-24 00:55:00|57.14|55.14|57.38|55.38|57.46|55.46|56.98|54.98|0
1750726800000|2025-06-24 01:00:00|57.39|55.39|57.55|55.55|57.61|55.61|57.3|55.3|0
1750727100000|2025-06-24 01:05:00|57.54|55.54|57.27|55.27|57.66|55.66|57.27|55.27|0
1750727400000|2025-06-24 01:10:00|57.26|55.26|56.84|54.84|57.39|55.39|56.8|54.8|0
1750727700000|2025-06-24 01:15:00|56.83|54.83|56.99|54.99|57.04|55.04|56.79|54.79|0
1750728000000|2025-06-24 01:20:00|57|55|57.04|55.04|57.09|55.09|56.94|54.94|0
1750728300000|2025-06-24 01:25:00|57.08|55.08|57.01|55.01|57.1|55.1|56.98|54.98|0
1750728600000|2025-06-24 01:30:00|57.03|55.03|57.03|55.03|57.16|55.16|56.93|54.93|0
1750728900000|2025-06-24 01:35:00|57.04|55.04|56.97|54.97|57.12|55.12|56.93|54.93|0
1750729200000|2025-06-24 01:40:00|56.96|54.96|56.98|54.98|57.06|55.06|56.96|54.96|0
1750729500000|2025-06-24 01:45:00|57|55|56.59|54.59|57.03|55.03|56.54|54.54|0
1750729800000|2025-06-24 01:50:00|56.58|54.58|56.6|54.6|56.64|54.64|56.55|54.55|0
1750730100000|2025-06-24 01:55:00|56.62|54.62|56.59|54.59|56.66|54.66|56.57|54.57|0
1750730400000|2025-06-24 02:00:00|56.61|54.61|56.67|54.67|56.68|54.68|56.45|54.45|0
1750730700000|2025-06-24 02:05:00|56.59|54.59|57.31|55.31|57.36|55.36|56.59|54.59|0
1750731000000|2025-06-24 02:10:00|57.33|55.33|57.02|55.02|57.34|55.34|56.61|54.61|0
1750731300000|2025-06-24 02:15:00|57.03|55.03|57.22|55.22|57.28|55.28|56.98|54.98|0
1750731600000|2025-06-24 02:20:00|57.21|55.21|57.15|55.15|57.27|55.27|57.14|55.14|0
1750731900000|2025-06-24 02:25:00|57.19|55.19|57.2|55.2|57.28|55.28|57.14|55.14|0
1750732200000|2025-06-24 02:30:00|57.22|55.22|57.22|55.22|57.3|55.3|57.13|55.13|0
1750732500000|2025-06-24 02:35:00|57.2|55.2|57.22|55.22|57.3|55.3|57.18|55.18|0
1750732800000|2025-06-24 02:40:00|57.24|55.24|57.18|55.18|57.31|55.31|57.16|55.16|0
1750733100000|2025-06-24 02:45:00|57.19|55.19|57.2|55.2|57.25|55.25|57.14|55.14|0
1750733400000|2025-06-24 02:50:00|57.19|55.19|57.41|55.41|57.41|55.41|57.17|55.17|0
1750733700000|2025-06-24 02:55:00|57.4|55.4|57.26|55.26|57.4|55.4|57.22|55.22|0
1750734000000|2025-06-24 03:00:00|57.27|55.27|57.23|55.23|57.3|55.3|57.21|55.21|0
1750734300000|2025-06-24 03:05:00|57.24|55.24|57.2|55.2|57.33|55.33|57.17|55.17|0
1750734600000|2025-06-24 03:10:00|57.19|55.19|57.22|55.22|57.26|55.26|57.16|55.16|0
1750734900000|2025-06-24 03:15:00|57.2|55.2|57.25|55.25|57.31|55.31|57.19|55.19|0
1750735200000|2025-06-24 03:20:00|57.26|55.26|57.18|55.18|57.28|55.28|57.15|55.15|0
1750735500000|2025-06-24 03:25:00|57.16|55.16|57.16|55.16|57.23|55.23|57.15|55.15|0
1750735800000|2025-06-24 03:30:00|57.17|55.17|56.94|54.94|57.18|55.18|56.94|54.94|0
1750736100000|2025-06-24 03:35:00|56.96|54.96|56.81|54.81|57.08|55.08|56.77|54.77|0
1750736400000|2025-06-24 03:40:00|56.8|54.8|56.81|54.81|56.83|54.83|56.77|54.77|0
1750736700000|2025-06-24 03:45:00|56.85|54.85|56.84|54.84|56.86|54.86|56.79|54.79|0
1750737000000|2025-06-24 03:50:00|56.85|54.85|56.67|54.67|56.92|54.92|56.62|54.62|0
1750737300000|2025-06-24 03:55:00|56.68|54.68|56.7|54.7|56.72|54.72|56.64|54.64|0
1750737600000|2025-06-24 04:00:00|56.72|54.72|56.71|54.71|57.85|55.85|56.65|54.65|0
1750737900000|2025-06-24 04:05:00|56.69|54.69|56.76|54.76|56.8|54.8|56.66|54.66|0
1750738200000|2025-06-24 04:10:00|56.78|54.78|57.15|55.15|57.15|55.15|56.73|54.73|0
1750738500000|2025-06-24 04:15:00|57.12|55.12|57.14|55.14|57.3|55.3|57.1|55.1|0
1750738800000|2025-06-24 04:20:00|57.16|55.16|57|55|57.16|55.16|56.99|54.99|0
1750739100000|2025-06-24 04:25:00|56.99|54.99|56.84|54.84|57.12|55.12|56.8|54.8|0
1750739400000|2025-06-24 04:30:00|56.83|54.83|56.87|54.87|56.9|54.9|56.81|54.81|0
1750739700000|2025-06-24 04:35:00|56.86|54.86|56.86|54.86|56.9|54.9|56.82|54.82|0
1750740000000|2025-06-24 04:40:00|56.85|54.85|56.83|54.83|56.89|54.89|56.79|54.79|0
1750740300000|2025-06-24 04:45:00|56.87|54.87|56.85|54.85|56.89|54.89|56.78|54.78|0
1750740600000|2025-06-24 04:50:00|56.84|54.84|56.85|54.85|56.89|54.89|56.83|54.83|0
1750740900000|2025-06-24 04:55:00|56.84|54.84|56.8|54.8|56.85|54.85|56.77|54.77|0
1750741200000|2025-06-24 05:00:00|56.72|54.72|56.74|54.74|56.85|54.85|56.72|54.72|0
1750741500000|2025-06-24 05:05:00|56.75|54.75|56.75|54.75|56.81|54.81|56.71|54.71|0
1750741800000|2025-06-24 05:10:00|56.76|54.76|56.69|54.69|56.79|54.79|56.69|54.69|0
1750742100000|2025-06-24 05:15:00|56.68|54.68|56.66|54.66|56.73|54.73|56.64|54.64|0
1750742400000|2025-06-24 05:20:00|56.67|54.67|56.64|54.64|56.73|54.73|56.61|54.61|0
1750742700000|2025-06-24 05:25:00|56.62|54.62|56.63|54.63|56.67|54.67|56.61|54.61|0
1750743000000|2025-06-24 05:30:00|56.66|54.66|56.09|54.09|56.68|54.68|56.04|54.04|0
1750743300000|2025-06-24 05:35:00|56.1|54.1|55.75|53.75|56.18|54.18|55.64|53.64|0
1750743600000|2025-06-24 05:40:00|55.77|53.77|55.59|53.59|55.83|53.83|55.54|53.54|0
1750743900000|2025-06-24 05:45:00|55.63|53.63|55.78|53.78|55.84|53.84|55.55|53.55|0
1750744200000|2025-06-24 05:50:00|55.82|53.82|55.83|53.83|55.93|53.93|55.76|53.76|0
1750744500000|2025-06-24 05:55:00|55.84|53.84|55.83|53.83|55.88|53.88|55.78|53.78|0
1750744800000|2025-06-24 06:00:00|55.84|53.84|55.47|53.47|55.84|53.84|55.39|53.39|0
1750745100000|2025-06-24 06:05:00|55.46|53.46|55.36|53.36|55.53|53.53|55.34|53.34|0
1750745400000|2025-06-24 06:10:00|55.34|53.34|55.26|53.26|55.42|53.42|55.08|53.08|0
1750745700000|2025-06-24 06:15:00|55.25|53.25|55.2|53.2|55.31|53.31|55.11|53.11|0
1750746000000|2025-06-24 06:20:00|55.19|53.19|55.32|53.32|55.41|53.41|55.13|53.13|0
1750746300000|2025-06-24 06:25:00|55.3|53.3|54.47|52.47|55.32|53.32|54.47|52.47|0
1750746600000|2025-06-24 06:30:00|54.48|52.48|54.45|52.45|54.69|52.69|54.36|52.36|0
1750746900000|2025-06-24 06:35:00|54.48|52.48|54.63|52.63|54.67|52.67|54.37|52.37|0
1750747200000|2025-06-24 06:40:00|54.61|52.61|54.66|52.66|54.73|52.73|54.59|52.59|0
1750747500000|2025-06-24 06:45:00|54.63|52.63|54.61|52.61|54.7|52.7|54.52|52.52|0
1750747800000|2025-06-24 06:50:00|54.6|52.6|54.39|52.39|54.72|52.72|54.38|52.38|0
1750748100000|2025-06-24 06:55:00|54.4|52.4|54.43|52.43|54.49|52.49|54.27|52.27|0
1750748400000|2025-06-24 07:00:00|54.44|52.44|54.34|52.34|54.92|52.92|54.28|52.28|0
1750748700000|2025-06-24 07:05:00|54.35|52.35|54.39|52.39|54.5|52.5|53.92|51.92|0
1750749000000|2025-06-24 07:10:00|54.41|52.41|54.51|52.51|54.55|52.55|54.31|52.31|0
1750749300000|2025-06-24 07:15:00|54.53|52.53|54.32|52.32|54.53|52.53|53.97|51.97|0
1750749600000|2025-06-24 07:20:00|54.35|52.35|54.47|52.47|54.52|52.52|54.19|52.19|0
1750749900000|2025-06-24 07:25:00|54.49|52.49|54.78|52.78|54.78|52.78|54.34|52.34|0
1750750200000|2025-06-24 07:30:00|54.72|52.72|55.35|53.35|55.72|53.72|54.65|52.65|0
1750750500000|2025-06-24 07:35:00|55.33|53.33|55.05|53.05|55.63|53.63|55.02|53.02|0
1750750800000|2025-06-24 07:40:00|55.04|53.04|55.18|53.18|55.21|53.21|55.01|53.01|0
1750751100000|2025-06-24 07:45:00|55.16|53.16|54.91|52.91|55.16|53.16|54.81|52.81|0
1750751400000|2025-06-24 07:50:00|54.9|52.9|55.85|53.85|56.13|54.13|54.83|52.83|0
1750751700000|2025-06-24 07:55:00|55.81|53.81|55.21|53.21|55.94|53.94|55.13|53.13|0
1750752000000|2025-06-24 08:00:00|55.28|53.28|55.49|53.49|55.74|53.74|54.9|52.9|0
1750752300000|2025-06-24 08:05:00|55.52|53.52|55.43|53.43|55.7|53.7|55.36|53.36|0
1750752600000|2025-06-24 08:10:00|55.41|53.41|55.29|53.29|55.45|53.45|55.24|53.24|0
1750752900000|2025-06-24 08:15:00|55.28|53.28|55.43|53.43|55.7|53.7|55.24|53.24|0
1750753200000|2025-06-24 08:20:00|55.44|53.44|54.86|52.86|55.52|53.52|54.82|52.82|0
1750753500000|2025-06-24 08:25:00|54.87|52.87|54.79|52.79|54.97|52.97|54.74|52.74|0
1750753800000|2025-06-24 08:30:00|54.78|52.78|55.06|53.06|55.19|53.19|54.65|52.65|0
1750754100000|2025-06-24 08:35:00|55.08|53.08|55.17|53.17|55.41|53.41|55.08|53.08|0
1750754400000|2025-06-24 08:40:00|55.16|53.16|55.3|53.3|55.34|53.34|55.15|53.15|0
1750754700000|2025-06-24 08:45:00|55.31|53.31|55.22|53.22|55.32|53.32|55.12|53.12|0
1750755000000|2025-06-24 08:50:00|55.23|53.23|55.19|53.19|55.28|53.28|55.1|53.1|0
1750755300000|2025-06-24 08:55:00|55.21|53.21|55.22|53.22|55.26|53.26|55.12|53.12|0
1750755600000|2025-06-24 09:00:00|55.23|53.23|54.99|52.99|55.23|53.23|54.87|52.87|0
1750755900000|2025-06-24 09:05:00|54.97|52.97|54.83|52.83|55.07|53.07|54.81|52.81|0
1750756200000|2025-06-24 09:10:00|54.85|52.85|55.05|53.05|55.05|53.05|54.81|52.81|0
1750756500000|2025-06-24 09:15:00|55.06|53.06|55.02|53.02|55.09|53.09|54.94|52.94|0
1750756800000|2025-06-24 09:20:00|55.03|53.03|54.85|52.85|55.03|53.03|54.79|52.79|0
1750757100000|2025-06-24 09:25:00|54.87|52.87|54.47|52.47|54.9|52.9|54.41|52.41|0
1750757400000|2025-06-24 09:30:00|54.48|52.48|54.4|52.4|54.52|52.52|54.36|52.36|0
1750757700000|2025-06-24 09:35:00|54.38|52.38|54.33|52.33|54.42|52.42|54.3|52.3|0
1750758000000|2025-06-24 09:40:00|54.34|52.34|54.32|52.32|54.36|52.36|54.25|52.25|0
1750758300000|2025-06-24 09:45:00|54.31|52.31|54.6|52.6|54.6|52.6|54.27|52.27|0
1750758600000|2025-06-24 09:50:00|54.61|52.61|54.66|52.66|54.7|52.7|54.56|52.56|0
1750758900000|2025-06-24 09:55:00|54.67|52.67|54.81|52.81|54.84|52.84|54.64|52.64|0
1750759200000|2025-06-24 10:00:00|54.84|52.84|55.08|53.08|55.15|53.15|54.66|52.66|0
1750759500000|2025-06-24 10:05:00|55.06|53.06|55.05|53.05|55.12|53.12|54.94|52.94|0
1750759800000|2025-06-24 10:10:00|55.04|53.04|55.11|53.11|55.15|53.15|55|53|0
1750760100000|2025-06-24 10:15:00|55.08|53.08|55.07|53.07|55.23|53.23|54.98|52.98|0
1750760400000|2025-06-24 10:20:00|55.09|53.09|54.89|52.89|55.09|53.09|54.87|52.87|0
1750760700000|2025-06-24 10:25:00|54.9|52.9|55.01|53.01|55.04|53.04|54.88|52.88|0
1750761000000|2025-06-24 10:30:00|55.02|53.02|55.26|53.26|55.4|53.4|55.01|53.01|0
1750761300000|2025-06-24 10:35:00|55.27|53.27|55.21|53.21|55.3|53.3|55.1|53.1|0
1750761600000|2025-06-24 10:40:00|55.19|53.19|55.07|53.07|55.19|53.19|54.83|52.83|0
1750761900000|2025-06-24 10:45:00|55.02|53.02|54.95|52.95|55.05|53.05|54.91|52.91|0
1750762200000|2025-06-24 10:50:00|54.94|52.94|54.89|52.89|54.97|52.97|54.81|52.81|0
1750762500000|2025-06-24 10:55:00|54.9|52.9|55.07|53.07|55.14|53.14|54.78|52.78|0
1750762800000|2025-06-24 11:00:00|55.09|53.09|54.98|52.98|55.12|53.12|54.83|52.83|0
1750763100000|2025-06-24 11:05:00|54.96|52.96|55.11|53.11|55.17|53.17|54.93|52.93|0
1750763400000|2025-06-24 11:10:00|55.12|53.12|55.34|53.34|55.48|53.48|55.12|53.12|0
1750763700000|2025-06-24 11:15:00|55.36|53.36|55.41|53.41|55.44|53.44|55.29|53.29|0
1750764000000|2025-06-24 11:20:00|55.42|53.42|55.57|53.57|55.79|53.79|55.41|53.41|0
1750764300000|2025-06-24 11:25:00|55.61|53.61|54.93|52.93|55.61|53.61|54.79|52.79|0
1750764600000|2025-06-24 11:30:00|54.98|52.98|55.11|53.11|55.25|53.25|54.7|52.7|0
1750764900000|2025-06-24 11:35:00|55.13|53.13|55.2|53.2|55.31|53.31|55.06|53.06|0
1750765200000|2025-06-24 11:40:00|55.19|53.19|55.06|53.06|55.26|53.26|54.94|52.94|0
1750765500000|2025-06-24 11:45:00|55.05|53.05|54.84|52.84|55.07|53.07|54.84|52.84|0
1750765800000|2025-06-24 11:50:00|54.85|52.85|54.98|52.98|55.05|53.05|54.85|52.85|0
1750766100000|2025-06-24 11:55:00|54.97|52.97|54.99|52.99|55.08|53.08|54.9|52.9|0
1750766400000|2025-06-24 12:00:00|54.98|52.98|54.84|52.84|55.01|53.01|54.7|52.7|0
1750766700000|2025-06-24 12:05:00|54.77|52.77|54.87|52.87|54.87|52.87|54.74|52.74|0
1750767000000|2025-06-24 12:10:00|54.88|52.88|55.06|53.06|55.12|53.12|54.78|52.78|0
1750767300000|2025-06-24 12:15:00|55.05|53.05|55.19|53.19|55.2|53.2|55.01|53.01|0
1750767600000|2025-06-24 12:20:00|55.17|53.17|55.15|53.15|55.21|53.21|55.1|53.1|0
1750767900000|2025-06-24 12:25:00|55.18|53.18|55.24|53.24|55.3|53.3|55.13|53.13|0
1750768200000|2025-06-24 12:30:00|55.25|53.25|55.11|53.11|55.6|53.6|54.96|52.96|0
1750768500000|2025-06-24 12:35:00|55.04|53.04|54.93|52.93|55.14|53.14|54.9|52.9|0
1750768800000|2025-06-24 12:40:00|54.92|52.92|54.91|52.91|55.02|53.02|54.87|52.87|0
1750769100000|2025-06-24 12:45:00|54.99|52.99|55.2|53.2|55.2|53.2|54.91|52.91|0
1750769400000|2025-06-24 12:50:00|55.15|53.15|55.2|53.2|55.36|53.36|55.14|53.14|0
1750769700000|2025-06-24 12:55:00|55.21|53.21|54.95|52.95|55.26|53.26|54.92|52.92|0
1750770000000|2025-06-24 13:00:00|54.97|52.97|54.95|52.95|55.04|53.04|54.87|52.87|0
1750770300000|2025-06-24 13:05:00|54.96|52.96|54.81|52.81|54.99|52.99|54.78|52.78|0
1750770600000|2025-06-24 13:10:00|54.83|52.83|54.89|52.89|54.92|52.92|54.76|52.76|0
1750770900000|2025-06-24 13:15:00|54.8|52.8|54.53|52.53|54.92|52.92|54.44|52.44|0
1750771200000|2025-06-24 13:20:00|54.54|52.54|55.04|52.04|55.05|52.78|54.45|52.04|0
1750771500000|2025-06-24 13:25:00|55.1|52.1|55.31|52.31|55.34|52.34|54.95|51.95|0
1750771800000|2025-06-24 13:30:00|54.99|52.99|54.47|52.47|55.03|53.03|54.41|52.41|0
1750772100000|2025-06-24 13:35:00|54.57|52.57|54.2|52.2|54.59|52.59|54.09|52.09|0
1750772400000|2025-06-24 13:40:00|54.16|52.16|54.16|52.16|54.23|52.23|53.91|51.91|0
1750772700000|2025-06-24 13:45:00|54.18|52.18|54.3|52.3|54.32|52.32|53.92|51.92|0
1750773000000|2025-06-24 13:50:00|54.24|52.24|54.51|52.51|54.55|52.55|54.22|52.22|0
1750773300000|2025-06-24 13:55:00|54.49|52.49|54.95|52.95|55.03|53.03|54.45|52.45|0
1750773600000|2025-06-24 14:00:00|55|53|54.56|52.56|55.22|53.22|54.56|52.56|0
1750773900000|2025-06-24 14:05:00|54.54|52.54|54.94|52.94|55.13|53.13|54.48|52.48|0
1750774200000|2025-06-24 14:10:00|54.88|52.88|54.85|52.85|54.99|52.99|54.74|52.74|0
1750774500000|2025-06-24 14:15:00|54.84|52.84|54.44|52.44|54.84|52.84|54.38|52.38|0
1750774800000|2025-06-24 14:20:00|54.42|52.42|54.28|52.28|54.48|52.48|54.21|52.21|0
1750775100000|2025-06-24 14:25:00|54.3|52.3|54.39|52.39|54.55|52.55|54.18|52.18|0
1750775400000|2025-06-24 14:30:00|54.35|52.35|54.05|52.05|54.45|52.45|54.02|52.02|0
1750775700000|2025-06-24 14:35:00|54.06|52.06|54.02|52.02|54.17|52.17|54|52|0
1750776000000|2025-06-24 14:40:00|54.04|52.04|53.72|51.72|54.09|52.09|53.61|51.61|0
1750776300000|2025-06-24 14:45:00|53.74|51.74|53.87|51.87|53.94|51.94|53.68|51.68|0
1750776600000|2025-06-24 14:50:00|53.89|51.89|53.94|51.94|54.09|52.09|53.75|51.75|0
1750776900000|2025-06-24 14:55:00|53.9|51.9|54.2|52.2|54.35|52.35|53.86|51.86|0
1750777200000|2025-06-24 15:00:00|54.16|52.16|53.96|51.96|54.16|52.16|53.74|51.74|0
1750777500000|2025-06-24 15:05:00|53.94|51.94|54.18|52.18|54.21|52.21|53.81|51.81|0
1750777800000|2025-06-24 15:10:00|54.16|52.16|53.96|51.96|54.17|52.17|53.9|51.9|0
1750778100000|2025-06-24 15:15:00|53.98|51.98|53.89|51.89|53.98|51.98|53.77|51.77|0
1750778400000|2025-06-24 15:20:00|53.9|51.9|53.8|51.8|54|52|53.74|51.74|0
1750778700000|2025-06-24 15:25:00|53.82|51.82|53.76|51.76|53.86|51.86|53.69|51.69|0
1750779000000|2025-06-24 15:30:00|53.75|51.75|53.59|51.59|53.8|51.8|53.59|51.59|0
1750779300000|2025-06-24 15:35:00|53.6|51.6|53.67|51.67|53.7|51.7|53.54|51.54|0
1750779600000|2025-06-24 15:40:00|53.65|51.65|53.7|51.7|53.77|51.77|53.59|51.59|0
1750779900000|2025-06-24 15:45:00|53.68|51.68|53.62|51.62|53.73|51.73|53.58|51.58|0
1750780200000|2025-06-24 15:50:00|53.64|51.64|53.77|51.77|53.89|51.89|53.56|51.56|0
1750780500000|2025-06-24 15:55:00|53.79|51.79|53.81|51.81|53.91|51.91|53.64|51.64|0
1750780800000|2025-06-24 16:00:00|53.79|51.79|53.65|51.65|53.9|51.9|53.63|51.63|0
1750781100000|2025-06-24 16:05:00|53.66|51.66|53.78|51.78|53.82|51.82|53.65|51.65|0
1750781400000|2025-06-24 16:10:00|53.77|51.77|53.71|51.71|53.8|51.8|53.52|51.52|0
1750781700000|2025-06-24 16:15:00|53.69|51.69|53.59|51.59|53.71|51.71|53.56|51.56|0
1750782000000|2025-06-24 16:20:00|53.6|51.6|53.48|51.48|53.68|51.68|53.48|51.48|0
1750782300000|2025-06-24 16:25:00|53.5|51.5|53.34|51.34|53.58|51.58|53.27|51.27|0
1750782600000|2025-06-24 16:30:00|53.33|51.33|53.35|51.35|53.4|51.4|53.17|51.17|0
1750782900000|2025-06-24 16:35:00|53.31|51.31|53.17|51.17|53.37|51.37|53.17|51.17|0
1750783200000|2025-06-24 16:40:00|53.19|51.19|53|51|53.22|51.22|52.93|50.93|0
1750783500000|2025-06-24 16:45:00|52.99|50.99|53.11|51.11|53.17|51.17|52.97|50.97|0
1750783800000|2025-06-24 16:50:00|53.13|51.13|53.21|51.21|53.22|51.22|53.11|51.11|0
1750784100000|2025-06-24 16:55:00|53.23|51.23|53.28|51.28|53.53|51.53|53.13|51.13|0
1750784400000|2025-06-24 17:00:00|53.27|51.27|53.13|51.13|53.31|51.31|53.02|51.02|0
1750784700000|2025-06-24 17:05:00|53.15|51.15|53.08|51.08|53.25|51.25|53.08|51.08|0
1750785000000|2025-06-24 17:10:00|53.11|51.11|53.06|51.06|53.15|51.15|53|51|0
1750785300000|2025-06-24 17:15:00|53.07|51.07|52.96|50.96|53.13|51.13|52.85|50.85|0
1750785600000|2025-06-24 17:20:00|52.94|50.94|53.31|51.31|53.42|51.42|52.94|50.94|0
1750785900000|2025-06-24 17:25:00|53.33|51.33|53.31|51.31|53.37|51.37|53.22|51.22|0
1750786200000|2025-06-24 17:30:00|53.29|51.29|53.22|51.22|53.35|51.35|53.16|51.16|0
1750786500000|2025-06-24 17:35:00|53.24|51.24|53.36|51.36|53.39|51.39|53.18|51.18|0
1750786800000|2025-06-24 17:40:00|53.38|51.38|53.27|51.27|53.4|51.4|53.15|51.15|0
1750787100000|2025-06-24 17:45:00|53.24|51.24|53.12|51.12|53.29|51.29|53.07|51.07|0
1750787400000|2025-06-24 17:50:00|53.13|51.13|53.03|51.03|53.13|51.13|52.99|50.99|0
1750787700000|2025-06-24 17:55:00|53.04|51.04|53.03|51.03|53.09|51.09|52.97|50.97|0
1750788000000|2025-06-24 18:00:00|53.02|51.02|52.93|50.93|53.07|51.07|52.84|50.84|0
1750788300000|2025-06-24 18:05:00|52.92|50.92|52.99|50.99|53.14|51.14|52.92|50.92|0
1750788600000|2025-06-24 18:10:00|53.01|51.01|53.12|51.12|53.13|51.13|52.94|50.94|0
1750788900000|2025-06-24 18:15:00|53.1|51.1|53.09|51.09|53.14|51.14|53.01|51.01|0
1750789200000|2025-06-24 18:20:00|53.07|51.07|53.07|51.07|53.13|51.13|53.02|51.02|0
1750789500000|2025-06-24 18:25:00|53.05|51.05|53|51|53.05|51.05|52.88|50.88|0
1750789800000|2025-06-24 18:30:00|53.01|51.01|52.99|50.99|53.06|51.06|52.97|50.97|0
1750790100000|2025-06-24 18:35:00|52.98|50.98|52.84|50.84|52.99|50.99|52.78|50.78|0
1750790400000|2025-06-24 18:40:00|52.81|50.81|52.81|50.81|52.89|50.89|52.72|50.72|0
1750790700000|2025-06-24 18:45:00|52.79|50.79|52.89|50.89|52.91|50.91|52.74|50.74|0
1750791000000|2025-06-24 18:50:00|52.99|50.99|53|51|53.07|51.07|52.91|50.91|0
1750791300000|2025-06-24 18:55:00|53.02|51.02|52.86|50.86|53.04|51.04|52.83|50.83|0
1750791600000|2025-06-24 19:00:00|52.84|50.84|52.69|50.69|52.86|50.86|52.61|50.61|0
1750791900000|2025-06-24 19:05:00|52.71|50.71|52.57|50.57|52.76|50.76|52.55|50.55|0
1750792200000|2025-06-24 19:10:00|52.61|50.61|52.64|50.64|52.76|50.76|52.56|50.56|0
1750792500000|2025-06-24 19:15:00|52.66|50.66|52.6|50.6|52.67|50.67|52.54|50.54|0
1750792800000|2025-06-24 19:20:00|52.59|50.59|52.62|50.62|52.68|50.68|52.54|50.54|0
1750793100000|2025-06-24 19:25:00|52.61|50.61|52.68|50.68|52.69|50.69|52.57|50.57|0
1750793400000|2025-06-24 19:30:00|52.7|50.7|52.6|50.6|52.76|50.76|52.5|50.5|0
1750793700000|2025-06-24 19:35:00|52.61|50.61|52.65|50.65|52.66|50.66|52.53|50.53|0
1750794000000|2025-06-24 19:40:00|52.63|50.63|52.64|50.64|52.7|50.7|52.57|50.57|0
1750794300000|2025-06-24 19:45:00|52.62|50.62|52.67|50.67|52.74|50.74|52.61|50.61|0
1750794600000|2025-06-24 19:50:00|52.74|50.74|53.06|51.06|53.06|51.06|52.69|50.69|0
1750794900000|2025-06-24 19:55:00|53.15|51.15|52.65|50.65|53.16|51.16|52.36|50.36|0
1750795200000|2025-06-24 20:00:00|52.6|50.6|52.67|50.67|52.76|50.76|52.46|50.46|0
1750795500000|2025-06-24 20:05:00|52.72|50.72|52.72|50.72|52.75|50.75|52.65|50.65|0
1750795800000|2025-06-24 20:10:00|52.7|50.7|52.77|50.77|52.84|50.84|52.64|50.64|0
1750796100000|2025-06-24 20:15:00|52.75|50.75|52.75|50.75|52.79|50.79|52.71|50.71|0
1750796400000|2025-06-24 20:20:00|52.77|50.77|52.75|50.75|52.77|50.77|52.69|50.69|0
1750796700000|2025-06-24 20:25:00|52.73|50.73|52.73|50.73|52.77|50.77|52.68|50.68|0
1750797000000|2025-06-24 20:30:00|52.75|50.75|52.71|50.71|52.77|50.77|52.69|50.69|0
1750797300000|2025-06-24 20:35:00|52.73|50.73|52.73|50.73|52.75|50.75|52.7|50.7|0
1750797600000|2025-06-24 20:40:00|52.71|50.71|52.72|50.72|52.76|50.76|52.71|50.71|0
1750797900000|2025-06-24 20:45:00|52.73|50.73|52.7|50.7|52.75|50.75|52.62|50.62|0
1750798200000|2025-06-24 20:50:00|52.72|50.72|52.77|50.77|52.79|50.79|52.65|50.65|0
1750798500000|2025-06-24 20:55:00|53.27|50.27|53.32|50.32|53.32|50.32|53.26|50.26|0
1750798800000|2025-06-24 21:00:00|53.29|50.29|53.25|50.25|53.32|50.32|53.23|50.23|0
1750799100000|2025-06-24 21:05:00|53.24|50.24|53.08|50.08|53.24|50.24|53.08|50.08|0
1750799400000|2025-06-24 21:10:00|53.07|50.07|53.16|50.16|53.18|50.18|53.07|50.07|0
1750799700000|2025-06-24 21:15:00|53.18|50.18|53.15|50.15|53.2|50.2|53.15|50.15|0
1750800000000|2025-06-24 21:20:00|53.14|50.14|53.15|50.15|53.15|50.15|53.14|50.14|0
1750800300000|2025-06-24 21:25:00|53.19|50.19|53.23|50.23|53.23|50.23|53.19|50.19|0
1750800600000|2025-06-24 21:30:00|53.24|50.24|53.23|50.23|53.25|50.25|53.22|50.22|0
1750800900000|2025-06-24 21:35:00|53.24|50.24|53.36|50.36|53.4|50.4|53.24|50.24|0
1750801200000|2025-06-24 21:40:00|53.34|50.34|53.32|50.32|53.34|50.34|53.27|50.27|0
1750801500000|2025-06-24 21:45:00|53.31|50.31|53.28|50.28|53.31|50.31|53.28|50.28|0
1750801800000|2025-06-24 21:50:00|53.27|50.27|53.29|50.29|53.3|50.3|53.27|50.27|0
1750802100000|2025-06-24 21:55:00|53.28|50.28|53.3|50.3|53.3|50.3|53.27|50.27|0
1750802400000|2025-06-24 22:00:00|53.4|50.4|53.58|50.58|53.65|50.65|53.33|50.33|0
1750802700000|2025-06-24 22:05:00|53.54|50.54|53.51|50.51|53.63|50.63|53.49|50.49|0
1750803000000|2025-06-24 22:10:00|53.49|50.49|53.49|50.49|53.52|50.52|53.43|50.43|0
1750803300000|2025-06-24 22:15:00|53.5|50.5|53.52|50.52|53.63|50.63|53.46|50.46|0
1750803600000|2025-06-24 22:20:00|53.54|50.54|53.52|50.52|53.55|50.55|53.38|50.38|0
1750803900000|2025-06-24 22:25:00|53.51|50.51|53.4|50.4|53.52|50.52|53.4|50.4|0
1750804200000|2025-06-24 22:30:00|53.39|50.39|53.46|50.46|53.52|50.52|53.38|50.38|0
1750804500000|2025-06-24 22:35:00|53.48|50.48|53.59|50.59|53.59|50.59|53.46|50.46|0
1750804800000|2025-06-24 22:40:00|53.58|50.58|53.44|50.44|53.59|50.59|53.4|50.4|0
1750805100000|2025-06-24 22:45:00|53.46|50.46|53.41|50.41|53.46|50.46|53.39|50.39|0
1750805400000|2025-06-24 22:50:00|53.43|50.43|53.46|50.46|53.51|50.51|53.39|50.39|0
1750805700000|2025-06-24 22:55:00|53.48|50.48|53.47|50.47|53.48|50.48|53.46|50.46|0
1750806000000|2025-06-24 23:00:00|53.46|50.46|53.42|50.42|53.46|50.46|53.27|50.27|0
1750806300000|2025-06-24 23:05:00|53.46|50.46|53.44|50.44|53.5|50.5|53.42|50.42|0
1750806600000|2025-06-24 23:10:00|53.45|50.45|53.47|50.47|53.49|50.49|53.4|50.4|0
1750806900000|2025-06-24 23:15:00|53.45|50.45|53.57|50.57|53.61|50.61|53.45|50.45|0
1750807200000|2025-06-24 23:20:00|53.56|50.56|53.47|50.47|53.56|50.56|53.45|50.45|0
1750807500000|2025-06-24 23:25:00|53.46|50.46|53.43|50.43|53.47|50.47|53.4|50.4|0
1750807800000|2025-06-24 23:30:00|53.45|50.45|53.5|50.5|53.51|50.51|53.43|50.43|0
1750808100000|2025-06-24 23:35:00|53.48|50.48|53.43|50.43|53.5|50.5|53.41|50.41|0
1750808400000|2025-06-24 23:40:00|53.44|50.44|53.39|50.39|53.46|50.46|53.38|50.38|0
1750808700000|2025-06-24 23:45:00|53.38|50.38|53.39|50.39|53.41|50.41|53.36|50.36|0
1750809000000|2025-06-24 23:50:00|53.42|50.42|53.42|50.42|53.43|50.43|53.35|50.35|0
1750809300000|2025-06-24 23:55:00|53.41|50.41|53.1|50.1|53.41|50.41|53.03|50.03|0
1750809600000|2025-06-25 00:00:00|53.06|50.06|53.2|50.2|53.21|50.21|53.06|50.06|0
1750809900000|2025-06-25 00:05:00|53.21|50.21|53.02|50.02|53.22|50.22|52.99|49.99|0
1750810200000|2025-06-25 00:10:00|53.01|50.01|53.02|50.02|53.12|50.12|52.97|49.97|0
1750810500000|2025-06-25 00:15:00|53.03|50.03|52.5|50.5|53.03|50.53|52.41|49.92|0
1750810800000|2025-06-25 00:20:00|52.49|50.49|52.51|50.51|52.58|50.58|52.43|50.43|0
1750811100000|2025-06-25 00:25:00|52.48|50.48|52.55|50.55|52.57|50.57|52.4|50.4|0
1750811400000|2025-06-25 00:30:00|52.54|50.54|52.52|50.52|52.59|50.59|52.49|50.49|0
1750811700000|2025-06-25 00:35:00|52.56|50.56|52.69|50.69|52.69|50.69|52.52|50.52|0
1750812000000|2025-06-25 00:40:00|52.67|50.67|52.62|50.62|52.69|50.69|52.6|50.6|0
1750812300000|2025-06-25 00:45:00|52.61|50.61|52.65|50.65|52.71|50.71|52.61|50.61|0
1750812600000|2025-06-25 00:50:00|52.67|50.67|52.63|50.63|52.68|50.68|52.61|50.61|0
1750812900000|2025-06-25 00:55:00|52.61|50.61|52.66|50.66|52.68|50.68|52.6|50.6|0
1750813200000|2025-06-25 01:00:00|52.69|50.69|52.65|50.65|52.71|50.71|52.6|50.6|0
1750813500000|2025-06-25 01:05:00|52.63|50.63|52.64|50.64|52.74|50.74|52.61|50.61|0
1750813800000|2025-06-25 01:10:00|52.65|50.65|52.63|50.63|52.67|50.67|52.58|50.58|0
1750814100000|2025-06-25 01:15:00|52.64|50.64|52.72|50.72|52.77|50.77|52.61|50.61|0
1750814400000|2025-06-25 01:20:00|52.71|50.71|52.75|50.75|52.78|50.78|52.71|50.71|0
1750814700000|2025-06-25 01:25:00|52.77|50.77|52.85|50.85|52.88|50.88|52.72|50.72|0
1750815000000|2025-06-25 01:30:00|52.87|50.87|52.86|50.86|52.9|50.9|52.78|50.78|0
1750815300000|2025-06-25 01:35:00|52.84|50.84|52.8|50.8|52.86|50.86|52.78|50.78|0
1750815600000|2025-06-25 01:40:00|52.78|50.78|52.89|50.89|52.89|50.89|52.78|50.78|0
1750815900000|2025-06-25 01:45:00|52.88|50.88|52.87|50.87|52.9|50.9|52.81|50.81|0
1750816200000|2025-06-25 01:50:00|52.86|50.86|52.85|50.85|52.94|50.94|52.82|50.82|0
1750816500000|2025-06-25 01:55:00|52.86|50.86|52.93|50.93|52.95|50.95|52.84|50.84|0
1750816800000|2025-06-25 02:00:00|52.91|50.91|52.91|50.91|52.95|50.95|52.87|50.87|0
1750817100000|2025-06-25 02:05:00|52.89|50.89|52.91|50.91|52.93|50.93|52.88|50.88|0
1750817400000|2025-06-25 02:10:00|52.9|50.9|52.87|50.87|52.94|50.94|52.86|50.86|0
1750817700000|2025-06-25 02:15:00|52.88|50.88|52.88|50.88|52.91|50.91|52.86|50.86|0
1750818000000|2025-06-25 02:20:00|52.86|50.86|52.89|50.89|52.95|50.95|52.86|50.86|0
1750818300000|2025-06-25 02:25:00|52.88|50.88|52.87|50.87|52.93|50.93|52.85|50.85|0
1750818600000|2025-06-25 02:30:00|52.85|50.85|52.91|50.91|52.91|50.91|52.84|50.84|0
1750818900000|2025-06-25 02:35:00|52.89|50.89|52.86|50.86|52.91|50.91|52.85|50.85|0
1750819200000|2025-06-25 02:40:00|52.85|50.85|52.85|50.85|52.89|50.89|52.84|50.84|0
1750819500000|2025-06-25 02:45:00|52.86|50.86|52.88|50.88|52.91|50.91|52.84|50.84|0
1750819800000|2025-06-25 02:50:00|52.89|50.89|52.89|50.89|52.92|50.92|52.86|50.86|0
1750820100000|2025-06-25 02:55:00|52.88|50.88|52.87|50.87|52.93|50.93|52.84|50.84|0
1750820400000|2025-06-25 03:00:00|52.85|50.85|52.75|50.75|52.88|50.88|52.71|50.71|0
1750820700000|2025-06-25 03:05:00|52.76|50.76|52.62|50.62|52.77|50.77|52.62|50.62|0
1750821000000|2025-06-25 03:10:00|52.65|50.65|52.75|50.75|52.77|50.77|52.62|50.62|0
1750821300000|2025-06-25 03:15:00|52.78|50.78|52.75|50.75|52.8|50.8|52.74|50.74|0
1750821600000|2025-06-25 03:20:00|52.74|50.74|52.72|50.72|52.76|50.76|52.7|50.7|0
1750821900000|2025-06-25 03:25:00|52.74|50.74|52.56|50.56|52.77|50.77|52.56|50.56|0
1750822200000|2025-06-25 03:30:00|52.6|50.6|52.62|50.62|52.64|50.64|52.56|50.56|0
1750822500000|2025-06-25 03:35:00|52.63|50.63|52.66|50.66|52.69|50.69|52.59|50.59|0
1750822800000|2025-06-25 03:40:00|52.67|50.67|52.74|50.74|52.75|50.75|52.65|50.65|0
1750823100000|2025-06-25 03:45:00|52.75|50.75|52.79|50.79|52.79|50.79|52.69|50.69|0
1750823400000|2025-06-25 03:50:00|52.78|50.78|52.76|50.76|52.79|50.79|52.72|50.72|0
1750823700000|2025-06-25 03:55:00|52.74|50.74|52.74|50.74|52.74|50.74|52.69|50.69|0
1750824000000|2025-06-25 04:00:00|52.72|50.72|52.68|50.68|52.78|50.78|52.67|50.67|0
1750824300000|2025-06-25 04:05:00|52.71|50.71|52.64|50.64|52.71|50.71|52.62|50.62|0
1750824600000|2025-06-25 04:10:00|52.62|50.62|52.63|50.63|52.69|50.69|52.61|50.61|0
1750824900000|2025-06-25 04:15:00|52.62|50.62|52.63|50.63|52.64|50.64|52.6|50.6|0
1750825200000|2025-06-25 04:20:00|52.6|50.6|52.64|50.64|52.67|50.67|52.6|50.6|0
1750825500000|2025-06-25 04:25:00|52.62|50.62|52.57|50.57|52.66|50.66|52.54|50.54|0
1750825800000|2025-06-25 04:30:00|52.55|50.55|52.5|50.5|52.57|50.57|52.49|50.49|0
1750826100000|2025-06-25 04:35:00|52.52|50.52|52.51|50.51|52.52|50.52|52.49|50.49|0
1750826400000|2025-06-25 04:40:00|52.5|50.5|52.51|50.51|52.53|50.53|52.49|50.49|0
1750826700000|2025-06-25 04:45:00|52.52|50.52|52.55|50.55|52.56|50.56|52.51|50.51|0
1750827000000|2025-06-25 04:50:00|52.58|50.58|52.51|50.51|52.58|50.58|52.47|50.47|0
1750827300000|2025-06-25 04:55:00|52.5|50.5|52.51|50.51|52.52|50.52|52.48|50.48|0
1750827600000|2025-06-25 05:00:00|52.52|50.52|52.37|50.37|52.53|50.53|52.37|50.37|0
1750827900000|2025-06-25 05:05:00|52.39|50.39|52.39|50.39|52.43|50.43|52.36|50.36|0
1750828200000|2025-06-25 05:10:00|52.37|50.37|52.38|50.38|52.41|50.41|52.3|50.3|0
1750828500000|2025-06-25 05:15:00|52.37|50.37|52.26|50.26|52.39|50.39|52.26|50.26|0
1750828800000|2025-06-25 05:20:00|52.27|50.27|52.31|50.31|52.37|50.37|52.26|50.26|0
1750829100000|2025-06-25 05:25:00|52.32|50.32|52.38|50.38|52.38|50.38|52.28|50.28|0
1750829400000|2025-06-25 05:30:00|52.39|50.39|52.36|50.36|52.39|50.39|52.28|50.28|0
1750829700000|2025-06-25 05:35:00|52.35|50.35|52.31|50.31|52.37|50.37|52.28|50.28|0
1750830000000|2025-06-25 05:40:00|52.33|50.33|52.33|50.33|52.37|50.37|52.29|50.29|0
1750830300000|2025-06-25 05:45:00|52.31|50.31|52.38|50.38|52.38|50.38|52.3|50.3|0
1750830600000|2025-06-25 05:50:00|52.37|50.37|52.35|50.35|52.38|50.38|52.29|50.29|0
1750830900000|2025-06-25 05:55:00|52.34|50.34|52.34|50.34|52.37|50.37|52.32|50.32|0
1750831200000|2025-06-25 06:00:00|52.35|50.35|52.31|50.31|52.36|50.36|52.28|50.28|0
1750831500000|2025-06-25 06:05:00|52.34|50.34|52.29|50.29|52.35|50.35|52.28|50.28|0
1750831800000|2025-06-25 06:10:00|52.31|50.31|52.34|50.34|52.35|50.35|52.28|50.28|0
1750832100000|2025-06-25 06:15:00|52.35|50.35|52.36|50.36|52.41|50.41|52.31|50.31|0
1750832400000|2025-06-25 06:20:00|52.37|50.37|52.43|50.43|52.45|50.45|52.35|50.35|0
1750832700000|2025-06-25 06:25:00|52.41|50.41|52.35|50.35|52.43|50.43|52.34|50.34|0
1750833000000|2025-06-25 06:30:00|52.34|50.34|52.41|50.41|52.46|50.46|52.34|50.34|0
1750833300000|2025-06-25 06:35:00|52.45|50.45|52.41|50.41|52.49|50.49|52.41|50.41|0
1750833600000|2025-06-25 06:40:00|52.42|50.42|52.44|50.44|52.47|50.47|52.38|50.38|0
1750833900000|2025-06-25 06:45:00|52.43|50.43|52.41|50.41|52.5|50.5|52.41|50.41|0
1750834200000|2025-06-25 06:50:00|52.4|50.4|52.45|50.45|52.48|50.48|52.4|50.4|0
1750834500000|2025-06-25 06:55:00|52.46|50.46|52.5|50.5|52.51|50.51|52.4|50.4|0
1750834800000|2025-06-25 07:00:00|52.51|50.51|52.43|50.43|52.51|50.51|52.4|50.4|0
1750835100000|2025-06-25 07:05:00|52.44|50.44|52.46|50.46|52.54|50.54|52.43|50.43|0
1750835400000|2025-06-25 07:10:00|52.48|50.48|52.41|50.41|52.52|50.52|52.33|50.33|0
1750835700000|2025-06-25 07:15:00|52.4|50.4|52.45|50.45|52.47|50.47|52.34|50.34|0
1750836000000|2025-06-25 07:20:00|52.46|50.46|52.44|50.44|52.47|50.47|52.41|50.41|0
1750836300000|2025-06-25 07:25:00|52.43|50.43|52.36|50.36|52.45|50.45|52.33|50.33|0
1750836600000|2025-06-25 07:30:00|52.33|50.33|52.42|50.42|52.49|50.49|52.27|50.27|0
1750836900000|2025-06-25 07:35:00|52.4|50.4|52.41|50.41|52.43|50.43|52.3|50.3|0
1750837200000|2025-06-25 07:40:00|52.42|50.42|52.45|50.45|52.46|50.46|52.31|50.31|0
1750837500000|2025-06-25 07:45:00|52.46|50.46|52.5|50.5|52.52|50.52|52.35|50.35|0
1750837800000|2025-06-25 07:50:00|52.49|50.49|52.36|50.36|52.49|50.49|52.33|50.33|0
1750838100000|2025-06-25 07:55:00|52.35|50.35|52.39|50.39|52.4|50.4|52.31|50.31|0
1750838400000|2025-06-25 08:00:00|52.36|50.36|52.37|50.37|52.46|50.46|52.32|50.32|0
1750838700000|2025-06-25 08:05:00|52.39|50.39|52.51|50.51|52.52|50.52|52.37|50.37|0
1750839000000|2025-06-25 08:10:00|52.48|50.48|52.4|50.4|52.52|50.52|52.35|50.35|0
1750839300000|2025-06-25 08:15:00|52.38|50.38|52.39|50.39|52.47|50.47|52.31|50.31|0
1750839600000|2025-06-25 08:20:00|52.43|50.43|52.44|50.44|52.47|50.47|52.39|50.39|0
1750839900000|2025-06-25 08:25:00|52.43|50.43|52.58|50.58|52.59|50.59|52.4|50.4|0
1750840200000|2025-06-25 08:30:00|52.6|50.6|52.55|50.55|52.72|50.72|52.53|50.53|0
1750840500000|2025-06-25 08:35:00|52.54|50.54|52.55|50.55|52.6|50.6|52.51|50.51|0
1750840800000|2025-06-25 08:40:00|52.53|50.53|52.55|50.55|52.58|50.58|52.5|50.5|0
1750841100000|2025-06-25 08:45:00|52.54|50.54|52.53|50.53|52.57|50.57|52.51|50.51|0
1750841400000|2025-06-25 08:50:00|52.51|50.51|52.53|50.53|52.55|50.55|52.51|50.51|0
1750841700000|2025-06-25 08:55:00|52.51|50.51|52.32|50.32|52.57|50.57|52.3|50.3|0
1750842000000|2025-06-25 09:00:00|52.34|50.34|52.32|50.32|52.36|50.36|52.19|50.19|0
1750842300000|2025-06-25 09:05:00|52.34|50.34|52.29|50.29|52.34|50.34|52.23|50.23|0
1750842600000|2025-06-25 09:10:00|52.28|50.28|52.22|50.22|52.3|50.3|52.2|50.2|0
1750842900000|2025-06-25 09:15:00|52.21|50.21|52.23|50.23|52.26|50.26|52.21|50.21|0
1750843200000|2025-06-25 09:20:00|52.21|50.21|52.04|50.04|52.29|50.29|52.01|50.01|0
1750843500000|2025-06-25 09:25:00|52.02|50.02|52.4|50.4|52.42|50.42|51.98|49.98|0
1750843800000|2025-06-25 09:30:00|52.41|50.41|52.39|50.39|52.46|50.46|52.36|50.36|0
1750844100000|2025-06-25 09:35:00|52.4|50.4|52.44|50.44|52.48|50.48|52.37|50.37|0
1750844400000|2025-06-25 09:40:00|52.43|50.43|52.45|50.45|52.47|50.47|52.43|50.43|0
1750844700000|2025-06-25 09:45:00|52.47|50.47|52.51|50.51|52.53|50.53|52.42|50.42|0
1750845000000|2025-06-25 09:50:00|52.5|50.5|52.51|50.51|52.55|50.55|52.46|50.46|0
1750845300000|2025-06-25 09:55:00|52.5|50.5|52.52|50.52|52.58|50.58|52.46|50.46|0
1750845600000|2025-06-25 10:00:00|52.5|50.5|52.5|50.5|52.54|50.54|52.48|50.48|0
1750845900000|2025-06-25 10:05:00|52.51|50.51|52.56|50.56|52.56|50.56|52.49|50.49|0
1750846200000|2025-06-25 10:10:00|52.54|50.54|52.74|50.74|52.82|50.82|52.5|50.5|0
1750846500000|2025-06-25 10:15:00|52.73|50.73|52.68|50.68|52.78|50.78|52.68|50.68|0
1750846800000|2025-06-25 10:20:00|52.7|50.7|52.61|50.61|52.71|50.71|52.6|50.6|0
1750847100000|2025-06-25 10:25:00|52.59|50.59|51.93|49.93|52.67|50.67|51.92|49.92|0
1750847400000|2025-06-25 10:30:00|51.94|49.94|52.42|50.42|52.61|50.61|51.92|49.92|0
1750847700000|2025-06-25 10:35:00|52.4|50.4|52.33|50.33|52.42|50.42|52.28|50.28|0
1750848000000|2025-06-25 10:40:00|52.32|50.32|52.33|50.33|52.37|50.37|52.29|50.29|0
1750848300000|2025-06-25 10:45:00|52.31|50.31|52.4|50.4|52.45|50.45|52.29|50.29|0
1750848600000|2025-06-25 10:50:00|52.41|50.41|52.29|50.29|52.44|50.44|52.27|50.27|0
1750848900000|2025-06-25 10:55:00|52.31|50.31|52.27|50.27|52.32|50.32|52.1|50.1|0
1750849200000|2025-06-25 11:00:00|52.25|50.25|52.24|50.24|52.3|50.3|52.22|50.22|0
1750849500000|2025-06-25 11:05:00|52.25|50.25|52.22|50.22|52.3|50.3|52.18|50.18|0
1750849800000|2025-06-25 11:10:00|52.24|50.24|52.25|50.25|52.29|50.29|52.18|50.18|0
1750850100000|2025-06-25 11:15:00|52.27|50.27|52.24|50.24|52.29|50.29|52.2|50.2|0
1750850400000|2025-06-25 11:20:00|52.26|50.26|52.18|50.18|52.27|50.27|52.15|50.15|0
1750850700000|2025-06-25 11:25:00|52.2|50.2|52.23|50.23|52.25|50.25|52.15|50.15|0
1750851000000|2025-06-25 11:30:00|52.21|50.21|52.04|50.04|52.24|50.24|51.97|49.97|0
1750851300000|2025-06-25 11:35:00|52.03|50.03|52.04|50.04|52.09|50.09|52.03|50.03|0
1750851600000|2025-06-25 11:40:00|52.03|50.03|52.01|50.01|52.13|50.13|51.97|49.97|0
1750851900000|2025-06-25 11:45:00|52.02|50.02|51.84|49.84|52.02|50.02|51.81|49.81|0
1750852200000|2025-06-25 11:50:00|51.85|49.85|51.54|49.54|51.85|49.85|51.52|49.52|0
1750852500000|2025-06-25 11:55:00|51.55|49.55|51.55|49.55|51.58|49.58|51.49|49.49|0
1750852800000|2025-06-25 12:00:00|50.46|48.46|51.66|49.66|51.7|49.7|50.45|48.45|0
1750853100000|2025-06-25 12:05:00|51.64|49.64|51.6|49.6|51.66|49.66|51.54|49.54|0
1750853400000|2025-06-25 12:10:00|51.58|49.58|51.6|49.6|51.68|49.68|51.57|49.57|0
1750853700000|2025-06-25 12:15:00|51.62|49.62|51.58|49.58|51.63|49.63|51.55|49.55|0
1750854000000|2025-06-25 12:20:00|51.6|49.6|51.67|49.67|51.72|49.72|51.58|49.58|0
1750854300000|2025-06-25 12:25:00|51.65|49.65|51.57|49.57|51.68|49.68|51.57|49.57|0
1750854600000|2025-06-25 12:30:00|51.59|49.59|51.69|49.69|51.71|49.71|51.55|49.55|0
1750854900000|2025-06-25 12:35:00|51.67|49.67|51.64|49.64|51.76|49.76|51.61|49.61|0
1750855200000|2025-06-25 12:40:00|51.65|49.65|51.55|49.55|51.67|49.67|51.51|49.51|0
1750855500000|2025-06-25 12:45:00|51.57|49.57|51.6|49.6|51.62|49.62|51.5|49.5|0
1750855800000|2025-06-25 12:50:00|51.59|49.59|51.55|49.55|51.6|49.6|51.46|49.46|0
1750856100000|2025-06-25 12:55:00|51.56|49.56|51.51|49.51|51.58|49.58|51.45|49.45|0
1750856400000|2025-06-25 13:00:00|51.52|49.52|51.41|49.41|51.52|49.52|51.36|49.36|0
1750856700000|2025-06-25 13:05:00|51.42|49.42|51.56|49.56|51.65|49.65|51.4|49.4|0
1750857000000|2025-06-25 13:10:00|51.57|49.57|51.49|49.49|51.62|49.62|51.44|49.44|0
1750857300000|2025-06-25 13:15:00|51.51|49.51|51.51|49.51|51.57|49.57|51.47|49.47|0
1750857600000|2025-06-25 13:20:00|51.52|49.52|51.91|48.91|51.91|49.54|51.4|48.91|0
1750857900000|2025-06-25 13:25:00|52|49|51.96|48.96|52|49|51.89|48.89|0
1750858200000|2025-06-25 13:30:00|51.46|49.46|51.31|49.31|51.52|49.52|51.16|49.16|0
1750858500000|2025-06-25 13:35:00|51.29|49.29|51.18|49.18|51.3|49.3|51.09|49.09|0
1750858800000|2025-06-25 13:40:00|51.16|49.16|51.21|49.21|51.29|49.29|51.12|49.12|0
1750859100000|2025-06-25 13:45:00|51.19|49.19|51.57|49.57|51.57|49.57|51.14|49.14|0
1750859400000|2025-06-25 13:50:00|51.58|49.58|51.68|49.68|52|50|51.58|49.58|0
1750859700000|2025-06-25 13:55:00|51.7|49.7|51.49|49.49|51.79|49.79|51.32|49.32|0
1750860000000|2025-06-25 14:00:00|51.46|49.46|51.7|49.7|51.84|49.84|51.43|49.43|0
1750860300000|2025-06-25 14:05:00|51.74|49.74|51.61|49.61|51.78|49.78|51.52|49.52|0
1750860600000|2025-06-25 14:10:00|51.59|49.59|51.86|49.86|51.96|49.96|51.57|49.57|0
1750860900000|2025-06-25 14:15:00|51.84|49.84|51.81|49.81|51.98|49.98|51.67|49.67|0
1750861200000|2025-06-25 14:20:00|51.79|49.79|51.74|49.74|51.86|49.86|51.62|49.62|0
1750861500000|2025-06-25 14:25:00|51.72|49.72|51.97|49.97|52.04|50.04|51.58|49.58|0
1750861800000|2025-06-25 14:30:00|51.96|49.96|51.85|49.85|51.96|49.96|51.71|49.71|0
1750862100000|2025-06-25 14:35:00|51.83|49.83|51.9|49.9|51.95|49.95|51.73|49.73|0
1750862400000|2025-06-25 14:40:00|51.92|49.92|51.49|49.49|51.95|49.95|51.46|49.46|0
1750862700000|2025-06-25 14:45:00|51.5|49.5|51.63|49.63|51.67|49.67|51.31|49.31|0
1750863000000|2025-06-25 14:50:00|51.62|49.62|51.83|49.83|51.87|49.87|51.6|49.6|0
1750863300000|2025-06-25 14:55:00|51.79|49.79|51.79|49.79|51.89|49.89|51.73|49.73|0
1750863600000|2025-06-25 15:00:00|51.82|49.82|52.25|50.25|52.27|50.27|51.79|49.79|0
1750863900000|2025-06-25 15:05:00|52.23|50.23|52.47|50.47|52.52|50.52|52.16|50.16|0
1750864200000|2025-06-25 15:10:00|52.52|50.52|52.57|50.57|52.66|50.66|52.35|50.35|0
1750864500000|2025-06-25 15:15:00|52.55|50.55|52.61|50.61|52.64|50.64|52.43|50.43|0
1750864800000|2025-06-25 15:20:00|52.65|50.65|52.49|50.49|52.66|50.66|52.48|50.48|0
1750865100000|2025-06-25 15:25:00|52.44|50.44|52.17|50.17|52.46|50.46|52.17|50.17|0
1750865400000|2025-06-25 15:30:00|52.19|50.19|52.63|50.63|52.73|50.73|52.17|50.17|0
1750865700000|2025-06-25 15:35:00|52.61|50.61|52.47|50.47|52.73|50.73|52.35|50.35|0
1750866000000|2025-06-25 15:40:00|52.49|50.49|52.46|50.46|52.57|50.57|52.34|50.34|0
1750866300000|2025-06-25 15:45:00|52.48|50.48|52.38|50.38|52.61|50.61|52.36|50.36|0
1750866600000|2025-06-25 15:50:00|52.39|50.39|52.29|50.29|52.47|50.47|52.25|50.25|0
1750866900000|2025-06-25 15:55:00|52.28|50.28|52.32|50.32|52.36|50.36|52.18|50.18|0
1750867200000|2025-06-25 16:00:00|52.34|50.34|52.23|50.23|52.36|50.36|52.14|50.14|0
1750867500000|2025-06-25 16:05:00|52.24|50.24|52.29|50.29|52.36|50.36|52.18|50.18|0
1750867800000|2025-06-25 16:10:00|52.3|50.3|52.07|50.07|52.34|50.34|52.07|50.07|0
1750868100000|2025-06-25 16:15:00|52.09|50.09|52.1|50.1|52.13|50.13|51.98|49.98|0
1750868400000|2025-06-25 16:20:00|52.12|50.12|52.16|50.16|52.31|50.31|52.07|50.07|0
1750868700000|2025-06-25 16:25:00|52.14|50.14|52.23|50.23|52.31|50.31|52.1|50.1|0
1750869000000|2025-06-25 16:30:00|52.25|50.25|52.19|50.19|52.3|50.3|52.12|50.12|0
1750869300000|2025-06-25 16:35:00|52.21|50.21|52.15|50.15|52.39|50.39|52.14|50.14|0
1750869600000|2025-06-25 16:40:00|52.17|50.17|52.27|50.27|52.32|50.32|52.17|50.17|0
1750869900000|2025-06-25 16:45:00|52.31|50.31|52.48|50.48|52.59|50.59|52.19|50.19|0
1750870200000|2025-06-25 16:50:00|52.46|50.46|52.28|50.28|52.52|50.52|52.2|50.2|0
1750870500000|2025-06-25 16:55:00|52.24|50.24|52.27|50.27|52.31|50.31|52.18|50.18|0
1750870800000|2025-06-25 17:00:00|52.25|50.25|52.27|50.27|52.35|50.35|52.19|50.19|0
1750871100000|2025-06-25 17:05:00|52.31|50.31|52.4|50.4|52.54|50.54|52.31|50.31|0
1750871400000|2025-06-25 17:10:00|52.41|50.41|52.22|50.22|52.45|50.45|52.22|50.22|0
1750871700000|2025-06-25 17:15:00|52.2|50.2|52.18|50.18|52.24|50.24|52.12|50.12|0
1750872000000|2025-06-25 17:20:00|52.17|50.17|51.87|49.87|52.17|50.17|51.87|49.87|0
1750872300000|2025-06-25 17:25:00|51.88|49.88|51.93|49.93|51.98|49.98|51.85|49.85|0
1750872600000|2025-06-25 17:30:00|51.96|49.96|52.28|50.28|52.37|50.37|51.91|49.91|0
1750872900000|2025-06-25 17:35:00|52.33|50.33|52.39|50.39|52.44|50.44|52.23|50.23|0
1750873200000|2025-06-25 17:40:00|52.42|50.42|52.69|50.69|53.07|51.07|52.38|50.38|0
1750873500000|2025-06-25 17:45:00|52.7|50.7|52.35|50.35|52.72|50.72|52.33|50.33|0
1750873800000|2025-06-25 17:50:00|52.36|50.36|52.48|50.48|52.48|50.48|52.15|50.15|0
1750874100000|2025-06-25 17:55:00|52.5|50.5|52.54|50.54|52.62|50.62|52.45|50.45|0
1750874400000|2025-06-25 18:00:00|52.56|50.56|52.4|50.4|52.63|50.63|52.34|50.34|0
1750874700000|2025-06-25 18:05:00|52.41|50.41|52.46|50.46|52.54|50.54|52.33|50.33|0
1750875000000|2025-06-25 18:10:00|52.47|50.47|52.3|50.3|52.49|50.49|52.25|50.25|0
1750875300000|2025-06-25 18:15:00|52.28|50.28|52.2|50.2|52.37|50.37|52.16|50.16|0
1750875600000|2025-06-25 18:20:00|52.22|50.22|52.04|50.04|52.24|50.24|51.97|49.97|0
1750875900000|2025-06-25 18:25:00|52.06|50.06|52.03|50.03|52.17|50.17|51.97|49.97|0
1750876200000|2025-06-25 18:30:00|52.02|50.02|52.17|50.17|52.31|50.31|52.02|50.02|0
1750876500000|2025-06-25 18:35:00|52.16|50.16|52.18|50.18|52.3|50.3|52.11|50.11|0
1750876800000|2025-06-25 18:40:00|52.19|50.19|52.11|50.11|52.22|50.22|52.02|50.02|0
1750877100000|2025-06-25 18:45:00|52.13|50.13|52.13|50.13|52.16|50.16|52.05|50.05|0
1750877400000|2025-06-25 18:50:00|52.15|50.15|51.95|49.95|52.2|50.2|51.95|49.95|0
1750877700000|2025-06-25 18:55:00|51.97|49.97|52.02|50.02|52.17|50.17|51.95|49.95|0
1750878000000|2025-06-25 19:00:00|52.04|50.04|51.87|49.87|52.05|50.05|51.82|49.82|0
1750878300000|2025-06-25 19:05:00|51.89|49.89|51.68|49.68|51.89|49.89|51.59|49.59|0
1750878600000|2025-06-25 19:10:00|51.66|49.66|51.53|49.53|51.68|49.68|51.43|49.43|0
1750878900000|2025-06-25 19:15:00|51.54|49.54|51.59|49.59|51.68|49.68|51.51|49.51|0
1750879200000|2025-06-25 19:20:00|51.58|49.58|51.54|49.54|51.65|49.65|51.46|49.46|0
1750879500000|2025-06-25 19:25:00|51.53|49.53|51.65|49.65|51.66|49.66|51.42|49.42|0
1750879800000|2025-06-25 19:30:00|51.63|49.63|51.97|49.97|52.01|50.01|51.6|49.6|0
1750880100000|2025-06-25 19:35:00|51.99|49.99|52.05|50.05|52.09|50.09|51.9|49.9|0
1750880400000|2025-06-25 19:40:00|52.03|50.03|51.85|49.85|52.07|50.07|51.79|49.79|0
1750880700000|2025-06-25 19:45:00|51.83|49.83|51.96|49.96|51.99|49.99|51.76|49.76|0
1750881000000|2025-06-25 19:50:00|51.94|49.94|51.9|49.9|51.96|49.96|51.59|49.59|0
1750881300000|2025-06-25 19:55:00|51.93|49.93|51.2|49.2|51.93|49.93|51.2|49.2|0
1750881600000|2025-06-25 20:00:00|51.25|49.25|51.41|49.41|51.55|49.55|51.25|49.25|0
1750881900000|2025-06-25 20:05:00|51.4|49.4|51.47|49.47|51.56|49.56|51.38|49.38|0
1750882200000|2025-06-25 20:10:00|51.45|49.45|51.42|49.42|51.49|49.49|51.38|49.38|0
1750882500000|2025-06-25 20:15:00|51.4|49.4|51.36|49.36|51.43|49.43|51.34|49.34|0
1750882800000|2025-06-25 20:20:00|51.35|49.35|51.38|49.38|51.4|49.4|51.34|49.34|0
1750883100000|2025-06-25 20:25:00|51.36|49.36|51.35|49.35|51.39|49.39|51.28|49.28|0
1750883400000|2025-06-25 20:30:00|51.33|49.33|51.36|49.36|51.39|49.39|51.31|49.31|0
1750883700000|2025-06-25 20:35:00|51.34|49.34|51.37|49.37|51.39|49.39|51.32|49.32|0
1750884000000|2025-06-25 20:40:00|51.35|49.35|51.35|49.35|51.37|49.37|51.31|49.31|0
1750884300000|2025-06-25 20:45:00|51.37|49.37|51.36|49.36|51.38|49.38|51.31|49.31|0
1750884600000|2025-06-25 20:50:00|51.34|49.34|51.31|49.31|51.36|49.36|51.29|49.29|0
1750884900000|2025-06-25 20:55:00|51.81|48.81|51.78|48.78|51.84|48.84|51.78|48.78|0
1750885200000|2025-06-25 21:00:00|51.79|48.79|51.73|48.73|51.83|48.83|51.72|48.72|0
1750885500000|2025-06-25 21:05:00|51.74|48.74|51.76|48.76|51.76|48.76|51.72|48.72|0
1750885800000|2025-06-25 21:10:00|51.75|48.75|51.75|48.75|51.76|48.76|51.75|48.75|0
1750886100000|2025-06-25 21:15:00|51.73|48.73|51.74|48.74|51.74|48.74|51.73|48.73|0
1750886400000|2025-06-25 21:20:00|51.76|48.76|51.76|48.76|51.76|48.76|51.75|48.75|0
1750886700000|2025-06-25 21:25:00|51.75|48.75|51.76|48.76|51.76|48.76|51.74|48.74|0
1750887000000|2025-06-25 21:30:00|51.78|48.78|51.92|48.92|51.92|48.92|51.76|48.76|0
1750887300000|2025-06-25 21:35:00|51.85|48.85|51.81|48.81|51.85|48.85|51.81|48.81|0
1750887600000|2025-06-25 21:40:00|51.82|48.82|51.81|48.81|51.82|48.82|51.81|48.81|0
1750887900000|2025-06-25 21:45:00|51.83|48.83|51.88|48.88|51.94|48.94|51.83|48.83|0
1750888200000|2025-06-25 21:50:00|51.9|48.9|51.95|48.95|52.06|49.06|51.89|48.89|0
1750888500000|2025-06-25 21:55:00|51.94|48.94|51.96|48.96|51.96|48.96|51.89|48.89|0
1750888800000|2025-06-25 22:00:00|51.9|48.9|51.73|48.73|51.96|48.96|51.67|48.67|0
1750889100000|2025-06-25 22:05:00|51.72|48.72|51.7|48.7|51.78|48.78|51.68|48.68|0
1750889400000|2025-06-25 22:10:00|51.71|48.71|51.54|48.54|51.71|48.71|51.44|48.44|0
1750889700000|2025-06-25 22:15:00|51.56|48.56|51.61|48.61|51.68|48.68|51.56|48.56|0
1750890000000|2025-06-25 22:20:00|51.59|48.59|51.68|48.68|51.73|48.73|51.59|48.59|0
1750890300000|2025-06-25 22:25:00|51.7|48.7|51.79|48.79|51.85|48.85|51.7|48.7|0
1750890600000|2025-06-25 22:30:00|51.78|48.78|51.69|48.69|51.78|48.78|51.66|48.66|0
1750890900000|2025-06-25 22:35:00|51.68|48.68|51.83|48.83|51.84|48.84|51.68|48.68|0
1750891200000|2025-06-25 22:40:00|51.82|48.82|51.82|48.82|51.84|48.84|51.77|48.77|0
1750891500000|2025-06-25 22:45:00|51.81|48.81|51.79|48.79|51.84|48.84|51.76|48.76|0
1750891800000|2025-06-25 22:50:00|51.78|48.78|51.75|48.75|51.82|48.82|51.75|48.75|0
1750892100000|2025-06-25 22:55:00|51.74|48.74|51.7|48.7|51.75|48.75|51.7|48.7|0
1750892400000|2025-06-25 23:00:00|51.69|48.69|52.02|49.02|52.04|49.04|51.69|48.69|0
1750892700000|2025-06-25 23:05:00|52.01|49.01|51.73|48.73|52.06|49.06|51.73|48.73|0
1750893000000|2025-06-25 23:10:00|51.72|48.72|51.77|48.77|51.78|48.78|51.68|48.68|0
1750893300000|2025-06-25 23:15:00|51.76|48.76|51.78|48.78|51.9|48.9|51.76|48.76|0
1750893600000|2025-06-25 23:20:00|51.77|48.77|51.83|48.83|51.85|48.85|51.76|48.76|0
1750893900000|2025-06-25 23:25:00|51.84|48.84|51.95|48.95|52.04|49.04|51.8|48.8|0
1750894200000|2025-06-25 23:30:00|51.94|48.94|51.98|48.98|52.05|49.05|51.91|48.91|0
1750894500000|2025-06-25 23:35:00|51.97|48.97|51.86|48.86|51.98|48.98|51.86|48.86|0
1750894800000|2025-06-25 23:40:00|51.85|48.85|51.85|48.85|51.86|48.86|51.74|48.74|0
1750895100000|2025-06-25 23:45:00|51.88|48.88|51.81|48.81|51.89|48.89|51.76|48.76|0
1750895400000|2025-06-25 23:50:00|51.77|48.77|51.74|48.74|51.84|48.84|51.74|48.74|0
1750895700000|2025-06-25 23:55:00|51.76|48.76|51.69|48.69|51.76|48.76|51.64|48.64|0
1750896000000|2025-06-26 00:00:00|51.67|48.67|51.74|48.74|51.81|48.81|51.64|48.64|0
1750896300000|2025-06-26 00:05:00|51.75|48.75|51.74|48.74|51.79|48.79|51.67|48.67|0
1750896600000|2025-06-26 00:10:00|51.72|48.72|51.62|48.62|51.74|48.74|51.62|48.62|0
1750896900000|2025-06-26 00:15:00|51.6|48.6|51.28|49.28|51.6|49.28|51.07|48.56|0
1750897200000|2025-06-26 00:20:00|51.27|49.27|51.24|49.24|51.29|49.29|51.21|49.21|0
1750897500000|2025-06-26 00:25:00|51.23|49.23|51.14|49.14|51.26|49.26|51.1|49.1|0
1750897800000|2025-06-26 00:30:00|51.13|49.13|51.09|49.09|51.18|49.18|51.09|49.09|0
1750898100000|2025-06-26 00:35:00|51.1|49.1|51.08|49.08|51.12|49.12|51.05|49.05|0
1750898400000|2025-06-26 00:40:00|51.1|49.1|51.01|49.01|51.13|49.13|50.99|48.99|0
1750898700000|2025-06-26 00:45:00|51.02|49.02|50.98|48.98|51.05|49.05|50.94|48.94|0
1750899000000|2025-06-26 00:50:00|50.99|48.99|50.99|48.99|51.05|49.05|50.95|48.95|0
1750899300000|2025-06-26 00:55:00|51|49|51|49|51.06|49.06|50.98|48.98|0
1750899600000|2025-06-26 01:00:00|51.01|49.01|51.07|49.07|51.12|49.12|50.99|48.99|0
1750899900000|2025-06-26 01:05:00|51.06|49.06|50.98|48.98|51.08|49.08|50.98|48.98|0
1750900200000|2025-06-26 01:10:00|51.03|49.03|51.06|49.06|51.11|49.11|50.95|48.95|0
1750900500000|2025-06-26 01:15:00|51.07|49.07|51.05|49.05|51.09|49.09|51.01|49.01|0
1750900800000|2025-06-26 01:20:00|51.06|49.06|51.24|49.24|51.31|49.31|51.03|49.03|0
1750901100000|2025-06-26 01:25:00|51.25|49.25|51.22|49.22|51.25|49.25|51.2|49.2|0
1750901400000|2025-06-26 01:30:00|51.23|49.23|51.27|49.27|51.31|49.31|51.21|49.21|0
1750901700000|2025-06-26 01:35:00|51.28|49.28|51.27|49.27|51.29|49.29|51.24|49.24|0
1750902000000|2025-06-26 01:40:00|51.25|49.25|51.27|49.27|51.33|49.33|51.25|49.25|0
1750902300000|2025-06-26 01:45:00|51.29|49.29|51.29|49.29|51.31|49.31|51.26|49.26|0
1750902600000|2025-06-26 01:50:00|51.28|49.28|51.25|49.25|51.32|49.32|51.22|49.22|0
1750902900000|2025-06-26 01:55:00|51.26|49.26|51.21|49.21|51.26|49.26|51.18|49.18|0
1750903200000|2025-06-26 02:00:00|51.19|49.19|51.19|49.19|51.25|49.25|51.17|49.17|0
1750903500000|2025-06-26 02:05:00|51.2|49.2|51.15|49.15|51.21|49.21|51.11|49.11|0
1750903800000|2025-06-26 02:10:00|51.16|49.16|50.99|48.99|51.16|49.16|50.99|48.99|0
1750904100000|2025-06-26 02:15:00|50.98|48.98|51.05|49.05|51.15|49.15|50.97|48.97|0
1750904400000|2025-06-26 02:20:00|51.04|49.04|51.05|49.05|51.11|49.11|51.04|49.04|0
1750904700000|2025-06-26 02:25:00|51.07|49.07|51.04|49.04|51.1|49.1|51.04|49.04|0
1750905000000|2025-06-26 02:30:00|51.03|49.03|51.06|49.06|51.1|49.1|51.03|49.03|0
1750905300000|2025-06-26 02:35:00|51.07|49.07|51.02|49.02|51.09|49.09|51|49|0
1750905600000|2025-06-26 02:40:00|51.03|49.03|51.12|49.12|51.13|49.13|51.02|49.02|0
1750905900000|2025-06-26 02:45:00|51.1|49.1|51.11|49.11|51.19|49.19|51.07|49.07|0
1750906200000|2025-06-26 02:50:00|51.12|49.12|51.08|49.08|51.12|49.12|51.06|49.06|0
1750906500000|2025-06-26 02:55:00|51.09|49.09|51.05|49.05|51.11|49.11|51.05|49.05|0
1750906800000|2025-06-26 03:00:00|51.04|49.04|51.03|49.03|51.07|49.07|51|49|0
1750907100000|2025-06-26 03:05:00|51.04|49.04|50.99|48.99|51.04|49.04|50.95|48.95|0
1750907400000|2025-06-26 03:10:00|50.98|48.98|50.98|48.98|51.04|49.04|50.96|48.96|0
1750907700000|2025-06-26 03:15:00|50.99|48.99|50.91|48.91|51.01|49.01|50.89|48.89|0
1750908000000|2025-06-26 03:20:00|50.89|48.89|50.82|48.82|50.93|48.93|50.78|48.78|0
1750908300000|2025-06-26 03:25:00|50.81|48.81|50.8|48.8|50.83|48.83|50.77|48.77|0
1750908600000|2025-06-26 03:30:00|50.79|48.79|50.81|48.81|50.82|48.82|50.76|48.76|0
1750908900000|2025-06-26 03:35:00|50.8|48.8|50.82|48.82|50.87|48.87|50.76|48.76|0
1750909200000|2025-06-26 03:40:00|50.8|48.8|50.82|48.82|50.88|48.88|50.8|48.8|0
1750909500000|2025-06-26 03:45:00|50.83|48.83|50.9|48.9|50.9|48.9|50.79|48.79|0
1750909800000|2025-06-26 03:50:00|50.92|48.92|50.86|48.86|50.92|48.92|50.85|48.85|0
1750910100000|2025-06-26 03:55:00|50.85|48.85|50.89|48.89|50.89|48.89|50.83|48.83|0
1750910400000|2025-06-26 04:00:00|50.87|48.87|50.92|48.92|50.95|48.95|50.84|48.84|0
1750910700000|2025-06-26 04:05:00|50.91|48.91|50.82|48.82|50.95|48.95|50.82|48.82|0
1750911000000|2025-06-26 04:10:00|50.81|48.81|50.86|48.86|50.87|48.87|50.81|48.81|0
1750911300000|2025-06-26 04:15:00|50.87|48.87|50.86|48.86|50.9|48.9|50.84|48.84|0
1750911600000|2025-06-26 04:20:00|50.89|48.89|50.94|48.94|50.94|48.94|50.85|48.85|0
1750911900000|2025-06-26 04:25:00|50.93|48.93|50.87|48.87|50.98|48.98|50.87|48.87|0
1750912200000|2025-06-26 04:30:00|50.9|48.9|50.84|48.84|50.9|48.9|50.81|48.81|0
1750912500000|2025-06-26 04:35:00|50.85|48.85|50.86|48.86|50.87|48.87|50.83|48.83|0
1750912800000|2025-06-26 04:40:00|50.84|48.84|50.83|48.83|50.87|48.87|50.78|48.78|0
1750913100000|2025-06-26 04:45:00|50.84|48.84|50.84|48.84|50.89|48.89|50.81|48.81|0
1750913400000|2025-06-26 04:50:00|50.85|48.85|50.82|48.82|50.85|48.85|50.81|48.81|0
1750913700000|2025-06-26 04:55:00|50.81|48.81|50.7|48.7|50.85|48.85|50.65|48.65|0
1750914000000|2025-06-26 05:00:00|50.72|48.72|50.69|48.69|50.73|48.73|50.66|48.66|0
1750914300000|2025-06-26 05:05:00|50.7|48.7|50.76|48.76|50.76|48.76|50.68|48.68|0
1750914600000|2025-06-26 05:10:00|50.77|48.77|50.79|48.79|50.79|48.79|50.7|48.7|0
1750914900000|2025-06-26 05:15:00|50.75|48.75|50.76|48.76|50.79|48.79|50.72|48.72|0
1750915200000|2025-06-26 05:20:00|50.75|48.75|50.77|48.77|50.79|48.79|50.74|48.74|0
1750915500000|2025-06-26 05:25:00|50.76|48.76|50.77|48.77|50.8|48.8|50.71|48.71|0
1750915800000|2025-06-26 05:30:00|50.76|48.76|50.72|48.72|50.78|48.78|50.72|48.72|0
1750916100000|2025-06-26 05:35:00|50.7|48.7|50.77|48.77|50.82|48.82|50.7|48.7|0
1750916400000|2025-06-26 05:40:00|50.8|48.8|50.73|48.73|50.8|48.8|50.72|48.72|0
1750916700000|2025-06-26 05:45:00|50.72|48.72|50.72|48.72|50.76|48.76|50.7|48.7|0
1750917000000|2025-06-26 05:50:00|50.74|48.74|50.73|48.73|50.81|48.81|50.7|48.7|0
1750917300000|2025-06-26 05:55:00|50.74|48.74|50.58|48.58|50.75|48.75|50.58|48.58|0
1750917600000|2025-06-26 06:00:00|50.56|48.56|50.61|48.61|50.65|48.65|50.56|48.56|0
1750917900000|2025-06-26 06:05:00|50.58|48.58|50.55|48.55|50.66|48.66|50.51|48.51|0
1750918200000|2025-06-26 06:10:00|50.56|48.56|50.54|48.54|50.58|48.58|50.49|48.49|0
1750918500000|2025-06-26 06:15:00|50.52|48.52|50.54|48.54|50.66|48.66|50.52|48.52|0
1750918800000|2025-06-26 06:20:00|50.53|48.53|50.54|48.54|50.6|48.6|50.51|48.51|0
1750919100000|2025-06-26 06:25:00|50.53|48.53|50.55|48.55|50.6|48.6|50.5|48.5|0
1750919400000|2025-06-26 06:30:00|50.57|48.57|50.58|48.58|50.62|48.62|50.49|48.49|0
1750919700000|2025-06-26 06:35:00|50.57|48.57|50.57|48.57|50.6|48.6|50.54|48.54|0
1750920000000|2025-06-26 06:40:00|50.56|48.56|50.54|48.54|50.58|48.58|50.5|48.5|0
1750920300000|2025-06-26 06:45:00|50.56|48.56|50.3|48.3|50.56|48.56|50.26|48.26|0
1750920600000|2025-06-26 06:50:00|50.28|48.28|50.24|48.24|50.37|48.37|50.15|48.15|0
1750920900000|2025-06-26 06:55:00|50.23|48.23|50.24|48.24|50.26|48.26|50.17|48.17|0
1750921200000|2025-06-26 07:00:00|50.22|48.22|50.24|48.24|50.3|48.3|50.16|48.16|0
1750921500000|2025-06-26 07:05:00|50.23|48.23|50.23|48.23|50.32|48.32|50.21|48.21|0
1750921800000|2025-06-26 07:10:00|50.24|48.24|50.24|48.24|50.27|48.27|50.18|48.18|0
1750922100000|2025-06-26 07:15:00|50.22|48.22|50.03|48.03|50.24|48.24|49.94|47.94|0
1750922400000|2025-06-26 07:20:00|50.05|48.05|50.13|48.13|50.19|48.19|50.02|48.02|0
1750922700000|2025-06-26 07:25:00|50.15|48.15|50.29|48.29|50.32|48.32|50.11|48.11|0
1750923000000|2025-06-26 07:30:00|50.26|48.26|50.31|48.31|50.37|48.37|50.22|48.22|0
1750923300000|2025-06-26 07:35:00|50.32|48.32|50.31|48.31|50.34|48.34|50.26|48.26|0
1750923600000|2025-06-26 07:40:00|50.33|48.33|50.26|48.26|50.33|48.33|50.23|48.23|0
1750923900000|2025-06-26 07:45:00|50.25|48.25|50.25|48.25|50.3|48.3|50.22|48.22|0
1750924200000|2025-06-26 07:50:00|50.24|48.24|50.3|48.3|50.34|48.34|50.23|48.23|0
1750924500000|2025-06-26 07:55:00|50.31|48.31|50.3|48.3|50.37|48.37|50.28|48.28|0
1750924800000|2025-06-26 08:00:00|50.32|48.32|50.3|48.3|50.36|48.36|50.22|48.22|0
1750925100000|2025-06-26 08:05:00|50.29|48.29|50.17|48.17|50.31|48.31|50.06|48.06|0
1750925400000|2025-06-26 08:10:00|50.15|48.15|50.12|48.12|50.19|48.19|50.08|48.08|0
1750925700000|2025-06-26 08:15:00|50.11|48.11|50.05|48.05|50.15|48.15|50.02|48.02|0
1750926000000|2025-06-26 08:20:00|50.07|48.07|49.94|47.94|50.08|48.08|49.88|47.88|0
1750926300000|2025-06-26 08:25:00|49.93|47.93|49.87|47.87|49.95|47.95|49.78|47.78|0
1750926600000|2025-06-26 08:30:00|49.88|47.88|49.96|47.96|49.96|47.96|49.85|47.85|0
1750926900000|2025-06-26 08:35:00|49.94|47.94|50.01|48.01|50.01|48.01|49.89|47.89|0
1750927200000|2025-06-26 08:40:00|49.99|47.99|49.95|47.95|49.99|47.99|49.88|47.88|0
1750927500000|2025-06-26 08:45:00|49.97|47.97|49.94|47.94|50|48|49.94|47.94|0
1750927800000|2025-06-26 08:50:00|49.96|47.96|49.99|47.99|50.01|48.01|49.9|47.9|0
1750928100000|2025-06-26 08:55:00|49.97|47.97|49.96|47.96|50.01|48.01|49.95|47.95|0
1750928400000|2025-06-26 09:00:00|49.97|47.97|50.07|48.07|50.1|48.1|49.94|47.94|0
1750928700000|2025-06-26 09:05:00|50.09|48.09|50.06|48.06|50.12|48.12|50.03|48.03|0
1750929000000|2025-06-26 09:10:00|50.07|48.07|50.24|48.24|50.25|48.25|50.04|48.04|0
1750929300000|2025-06-26 09:15:00|50.22|48.22|50.17|48.17|50.26|48.26|50.12|48.12|0
1750929600000|2025-06-26 09:20:00|50.16|48.16|50.21|48.21|50.21|48.21|50.14|48.14|0
1750929900000|2025-06-26 09:25:00|50.19|48.19|50.26|48.26|50.28|48.28|50.13|48.13|0
1750930200000|2025-06-26 09:30:00|50.24|48.24|50.28|48.28|50.43|48.43|50.2|48.2|0
1750930500000|2025-06-26 09:35:00|50.31|48.31|50.36|48.36|50.37|48.37|50.25|48.25|0
1750930800000|2025-06-26 09:40:00|50.35|48.35|50.32|48.32|50.37|48.37|50.29|48.29|0
1750931100000|2025-06-26 09:45:00|50.33|48.33|50.34|48.34|50.37|48.37|50.28|48.28|0
1750931400000|2025-06-26 09:50:00|50.32|48.32|50.29|48.29|50.35|48.35|50.26|48.26|0
1750931700000|2025-06-26 09:55:00|50.3|48.3|50.31|48.31|50.35|48.35|50.28|48.28|0
1750932000000|2025-06-26 10:00:00|50.3|48.3|50.36|48.36|50.45|48.45|50.28|48.28|0
1750932300000|2025-06-26 10:05:00|50.38|48.38|50.29|48.29|50.39|48.39|50.25|48.25|0
1750932600000|2025-06-26 10:10:00|50.3|48.3|50.19|48.19|50.31|48.31|50.15|48.15|0
1750932900000|2025-06-26 10:15:00|50.18|48.18|50.1|48.1|50.2|48.2|50.05|48.05|0
1750933200000|2025-06-26 10:20:00|50.09|48.09|49.97|47.97|50.1|48.1|49.9|47.9|0
1750933500000|2025-06-26 10:25:00|49.96|47.96|49.96|47.96|50|48|49.92|47.92|0
1750933800000|2025-06-26 10:30:00|49.94|47.94|49.97|47.97|49.99|47.99|49.94|47.94|0
1750934100000|2025-06-26 10:35:00|49.96|47.96|49.94|47.94|50|48|49.93|47.93|0
1750934400000|2025-06-26 10:40:00|49.96|47.96|49.98|47.98|50.02|48.02|49.93|47.93|0
1750934700000|2025-06-26 10:45:00|49.97|47.97|49.99|47.99|50.01|48.01|49.95|47.95|0
1750935000000|2025-06-26 10:50:00|50|48|49.99|47.99|50.04|48.04|49.94|47.94|0
1750935300000|2025-06-26 10:55:00|49.97|47.97|50.18|48.18|50.2|48.2|49.95|47.95|0
1750935600000|2025-06-26 11:00:00|50.19|48.19|50.12|48.12|50.22|48.22|50.11|48.11|0
1750935900000|2025-06-26 11:05:00|50.14|48.14|50.01|48.01|50.14|48.14|49.99|47.99|0
1750936200000|2025-06-26 11:10:00|49.99|47.99|49.96|47.96|50.04|48.04|49.93|47.93|0
1750936500000|2025-06-26 11:15:00|49.95|47.95|49.96|47.96|50.04|48.04|49.88|47.88|0
1750936800000|2025-06-26 11:20:00|49.98|47.98|49.97|47.97|50|48|49.93|47.93|0
1750937100000|2025-06-26 11:25:00|49.98|47.98|49.94|47.94|50.01|48.01|49.9|47.9|0
1750937400000|2025-06-26 11:30:00|49.96|47.96|49.98|47.98|50|48|49.92|47.92|0
1750937700000|2025-06-26 11:35:00|49.97|47.97|50.02|48.02|50.02|48.02|49.91|47.91|0
1750938000000|2025-06-26 11:40:00|50.03|48.03|50.23|48.23|50.24|48.24|50|48|0
1750938300000|2025-06-26 11:45:00|50.21|48.21|50.16|48.16|50.24|48.24|50.14|48.14|0
1750938600000|2025-06-26 11:50:00|50.15|48.15|50.12|48.12|50.18|48.18|50.11|48.11|0
1750938900000|2025-06-26 11:55:00|50.14|48.14|50.14|48.14|50.19|48.19|50.09|48.09|0
1750939200000|2025-06-26 12:00:00|50.15|48.15|50.13|48.13|50.18|48.18|50.1|48.1|0
1750939500000|2025-06-26 12:05:00|50.15|48.15|50.03|48.03|50.15|48.15|49.96|47.96|0
1750939800000|2025-06-26 12:10:00|50.04|48.04|50.07|48.07|50.07|48.07|49.98|47.98|0
1750940100000|2025-06-26 12:15:00|50.06|48.06|50.03|48.03|50.07|48.07|49.97|47.97|0
1750940400000|2025-06-26 12:20:00|50.04|48.04|50.01|48.01|50.08|48.08|49.98|47.98|0
1750940700000|2025-06-26 12:25:00|49.99|47.99|49.98|47.98|50.06|48.06|49.96|47.96|0
1750941000000|2025-06-26 12:30:00|49.95|47.95|50.71|48.71|50.77|48.77|49.88|47.88|0
1750941300000|2025-06-26 12:35:00|50.72|48.72|50.47|48.47|50.73|48.73|50.43|48.43|0
1750941600000|2025-06-26 12:40:00|50.51|48.51|50.44|48.44|50.54|48.54|50.38|48.38|0
1750941900000|2025-06-26 12:45:00|50.43|48.43|50.3|48.3|50.43|48.43|50.22|48.22|0
1750942200000|2025-06-26 12:50:00|50.32|48.32|50.41|48.41|50.45|48.45|50.25|48.25|0
1750942500000|2025-06-26 12:55:00|50.42|48.42|50.33|48.33|50.42|48.42|50.26|48.26|0
1750942800000|2025-06-26 13:00:00|50.31|48.31|50.32|48.32|50.4|48.4|50.27|48.27|0
1750943100000|2025-06-26 13:05:00|50.33|48.33|50.39|48.39|50.47|48.47|50.29|48.29|0
1750943400000|2025-06-26 13:10:00|50.41|48.41|50.39|48.39|50.47|48.47|50.35|48.35|0
1750943700000|2025-06-26 13:15:00|50.4|48.4|50.25|48.25|50.47|48.47|50.23|48.23|0
1750944000000|2025-06-26 13:20:00|50.24|48.24|50.28|48.28|50.33|48.33|50.23|48.23|0
1750944300000|2025-06-26 13:25:00|50.75|47.75|50.8|47.8|50.85|47.85|50.63|47.63|0
1750944600000|2025-06-26 13:30:00|50.12|48.12|50.05|48.05|50.38|48.38|49.97|47.97|0
1750944900000|2025-06-26 13:35:00|50.03|48.03|50.17|48.17|50.35|48.35|49.94|47.94|0
1750945200000|2025-06-26 13:40:00|50.15|48.15|49.99|47.99|50.23|48.23|49.96|47.96|0
1750945500000|2025-06-26 13:45:00|49.96|47.96|50.14|48.14|50.33|48.33|49.86|47.86|0
1750945800000|2025-06-26 13:50:00|50.1|48.1|50.21|48.21|50.44|48.44|50.1|48.1|0
1750946100000|2025-06-26 13:55:00|50.23|48.23|49.95|47.95|50.3|48.3|49.88|47.88|0
1750946400000|2025-06-26 14:00:00|49.9|47.9|49.67|47.67|49.9|47.9|49.56|47.56|0
1750946700000|2025-06-26 14:05:00|49.69|47.69|49.81|47.81|49.86|47.86|49.64|47.64|0
1750947000000|2025-06-26 14:10:00|49.79|47.79|49.55|47.55|49.87|47.87|49.5|47.5|0
1750947300000|2025-06-26 14:15:00|49.54|47.54|49.72|47.72|49.77|47.77|49.49|47.49|0
1750947600000|2025-06-26 14:20:00|49.71|47.71|49.55|47.55|49.72|47.72|49.5|47.5|0
1750947900000|2025-06-26 14:25:00|49.47|47.47|49.32|47.32|49.53|47.53|49.3|47.3|0
1750948200000|2025-06-26 14:30:00|49.34|47.34|49.06|47.06|49.34|47.34|48.98|46.98|0
1750948500000|2025-06-26 14:35:00|49.03|47.03|49.11|47.11|49.16|47.16|49.02|47.02|0
1750948800000|2025-06-26 14:40:00|49.13|47.13|49.11|47.11|49.18|47.18|49.05|47.05|0
1750949100000|2025-06-26 14:45:00|49.13|47.13|49.05|47.05|49.29|47.29|49.01|47.01|0
1750949400000|2025-06-26 14:50:00|49.07|47.07|49.06|47.06|49.13|47.13|48.98|46.98|0
1750949700000|2025-06-26 14:55:00|49.04|47.04|49.02|47.02|49.13|47.13|49.01|47.01|0
1750950000000|2025-06-26 15:00:00|49|47|48.85|46.85|49.09|47.09|48.83|46.83|0
1750950300000|2025-06-26 15:05:00|48.83|46.83|49|47|49.01|47.01|48.83|46.83|0
1750950600000|2025-06-26 15:10:00|48.98|46.98|49.04|47.04|49.09|47.09|48.95|46.95|0
1750950900000|2025-06-26 15:15:00|49.02|47.02|48.98|46.98|49.05|47.05|48.88|46.88|0
1750951200000|2025-06-26 15:20:00|48.96|46.96|48.87|46.87|48.99|46.99|48.84|46.84|0
1750951500000|2025-06-26 15:25:00|48.89|46.89|49.14|47.14|49.2|47.2|48.86|46.86|0
1750951800000|2025-06-26 15:30:00|49.17|47.17|49.04|47.04|49.37|47.37|49.04|47.04|0
1750952100000|2025-06-26 15:35:00|49.06|47.06|48.89|46.89|49.06|47.06|48.84|46.84|0
1750952400000|2025-06-26 15:40:00|48.86|46.86|48.96|46.96|48.98|46.98|48.79|46.79|0
1750952700000|2025-06-26 15:45:00|48.95|46.95|48.94|46.94|49.04|47.04|48.84|46.84|0
1750953000000|2025-06-26 15:50:00|48.96|46.96|49.06|47.06|49.06|47.06|48.92|46.92|0
1750953300000|2025-06-26 15:55:00|49.07|47.07|49.07|47.07|49.14|47.14|49.03|47.03|0
1750953600000|2025-06-26 16:00:00|49.11|47.11|48.95|46.95|49.12|47.12|48.89|46.89|0
1750953900000|2025-06-26 16:05:00|48.96|46.96|48.97|46.97|49.05|47.05|48.87|46.87|0
1750954200000|2025-06-26 16:10:00|48.95|46.95|48.97|46.97|49.06|47.06|48.91|46.91|0
1750954500000|2025-06-26 16:15:00|48.96|46.96|49.11|47.11|49.14|47.14|48.94|46.94|0
1750954800000|2025-06-26 16:20:00|49.13|47.13|49.12|47.12|49.13|47.13|49.01|47.01|0
1750955100000|2025-06-26 16:25:00|49.09|47.09|49.17|47.17|49.21|47.21|49.02|47.02|0
1750955400000|2025-06-26 16:30:00|49.18|47.18|48.97|46.97|49.2|47.2|48.97|46.97|0
1750955700000|2025-06-26 16:35:00|48.98|46.98|49.11|47.11|49.13|47.13|48.96|46.96|0
1750956000000|2025-06-26 16:40:00|49.09|47.09|49.2|47.2|49.2|47.2|49.06|47.06|0
1750956300000|2025-06-26 16:45:00|49.21|47.21|49.16|47.16|49.21|47.21|49.06|47.06|0
1750956600000|2025-06-26 16:50:00|49.11|47.11|49|47|49.11|47.11|48.96|46.96|0
1750956900000|2025-06-26 16:55:00|49.02|47.02|49.09|47.09|49.14|47.14|48.97|46.97|0
1750957200000|2025-06-26 17:00:00|49.11|47.11|48.99|46.99|49.16|47.16|48.72|46.72|0
1750957500000|2025-06-26 17:05:00|48.98|46.98|48.97|46.97|49.05|47.05|48.87|46.87|0
1750957800000|2025-06-26 17:10:00|48.96|46.96|48.95|46.95|48.98|46.98|48.89|46.89|0
1750958100000|2025-06-26 17:15:00|48.94|46.94|49.07|47.07|49.14|47.14|48.86|46.86|0
1750958400000|2025-06-26 17:20:00|49.11|47.11|49.02|47.02|49.12|47.12|48.9|46.9|0
1750958700000|2025-06-26 17:25:00|48.99|46.99|48.96|46.96|49.04|47.04|48.94|46.94|0
1750959000000|2025-06-26 17:30:00|48.94|46.94|48.86|46.86|48.95|46.95|48.81|46.81|0
1750959300000|2025-06-26 17:35:00|48.87|46.87|48.82|46.82|48.87|46.87|48.79|46.79|0
1750959600000|2025-06-26 17:40:00|48.83|46.83|48.75|46.75|48.87|46.87|48.73|46.73|0
1750959900000|2025-06-26 17:45:00|48.74|46.74|48.9|46.9|48.9|46.9|48.74|46.74|0
1750960200000|2025-06-26 17:50:00|48.88|46.88|48.99|46.99|49.01|47.01|48.88|46.88|0
1750960500000|2025-06-26 17:55:00|49|47|48.93|46.93|49.02|47.02|48.88|46.88|0
1750960800000|2025-06-26 18:00:00|48.95|46.95|48.79|46.79|49|47|48.75|46.75|0
1750961100000|2025-06-26 18:05:00|48.77|46.77|48.78|46.78|48.8|46.8|48.44|46.44|0
1750961400000|2025-06-26 18:10:00|48.79|46.79|48.66|46.66|48.82|46.82|48.64|46.64|0
1750961700000|2025-06-26 18:15:00|48.65|46.65|48.64|46.64|48.65|46.65|48.43|46.43|0
1750962000000|2025-06-26 18:20:00|48.62|46.62|48.56|46.56|48.65|46.65|48.51|46.51|0
1750962300000|2025-06-26 18:25:00|48.58|46.58|48.66|46.66|48.74|46.74|48.54|46.54|0
1750962600000|2025-06-26 18:30:00|48.65|46.65|48.67|46.67|48.7|46.7|48.6|46.6|0
1750962900000|2025-06-26 18:35:00|48.66|46.66|48.82|46.82|48.87|46.87|48.64|46.64|0
1750963200000|2025-06-26 18:40:00|48.8|46.8|48.86|46.86|48.9|46.9|48.79|46.79|0
1750963500000|2025-06-26 18:45:00|48.85|46.85|49.03|47.03|49.08|47.08|48.73|46.73|0
1750963800000|2025-06-26 18:50:00|49.01|47.01|49.03|47.03|49.12|47.12|48.98|46.98|0
1750964100000|2025-06-26 18:55:00|49.02|47.02|48.97|46.97|49.12|47.12|48.95|46.95|0
1750964400000|2025-06-26 19:00:00|48.95|46.95|48.89|46.89|48.98|46.98|48.81|46.81|0
1750964700000|2025-06-26 19:05:00|48.87|46.87|48.93|46.93|49|47|48.85|46.85|0
1750965000000|2025-06-26 19:10:00|48.91|46.91|49.09|47.09|49.09|47.09|48.87|46.87|0
1750965300000|2025-06-26 19:15:00|49.18|47.18|49.07|47.07|49.26|47.26|49.04|47.04|0
1750965600000|2025-06-26 19:20:00|49.08|47.08|48.85|46.85|49.13|47.13|48.85|46.85|0
1750965900000|2025-06-26 19:25:00|48.87|46.87|48.92|46.92|48.95|46.95|48.84|46.84|0
1750966200000|2025-06-26 19:30:00|48.94|46.94|48.93|46.93|49.02|47.02|48.91|46.91|0
1750966500000|2025-06-26 19:35:00|48.96|46.96|48.9|46.9|48.97|46.97|48.77|46.77|0
1750966800000|2025-06-26 19:40:00|48.87|46.87|49.06|47.06|49.12|47.12|48.87|46.87|0
1750967100000|2025-06-26 19:45:00|49.07|47.07|49.06|47.06|49.23|47.23|49.04|47.04|0
1750967400000|2025-06-26 19:50:00|49.14|47.14|48.99|46.99|49.14|47.14|48.88|46.88|0
1750967700000|2025-06-26 19:55:00|49.17|47.17|49.17|47.17|49.35|47.35|48.79|46.79|0
1750968000000|2025-06-26 20:00:00|49.25|47.25|49.59|47.59|49.59|47.59|49.25|47.25|0
1750968300000|2025-06-26 20:05:00|49.6|47.6|49.55|47.55|49.6|47.6|49.44|47.44|0
1750968600000|2025-06-26 20:10:00|49.54|47.54|49.57|47.57|49.6|47.6|49.5|47.5|0
1750968900000|2025-06-26 20:15:00|49.55|47.55|49.46|47.46|49.6|47.6|49.42|47.42|0
1750969200000|2025-06-26 20:20:00|49.44|47.44|49.36|47.36|49.47|47.47|49.3|47.3|0
1750969500000|2025-06-26 20:25:00|49.38|47.38|49.36|47.36|49.42|47.42|49.34|47.34|0
1750969800000|2025-06-26 20:30:00|49.39|47.39|49.41|47.41|49.45|47.45|49.36|47.36|0
1750970100000|2025-06-26 20:35:00|49.4|47.4|49.42|47.42|49.45|47.45|49.37|47.37|0
1750970400000|2025-06-26 20:40:00|49.37|47.37|49.37|47.37|49.42|47.42|49.32|47.32|0
1750970700000|2025-06-26 20:45:00|49.39|47.39|49.36|47.36|49.39|47.39|49.33|47.33|0
1750971000000|2025-06-26 20:50:00|49.39|47.39|49.37|47.37|49.39|47.39|49.34|47.34|0
1750971300000|2025-06-26 20:55:00|49.87|46.87|49.81|46.81|49.92|46.92|49.81|46.81|0
1750971600000|2025-06-26 21:00:00|49.82|46.82|49.83|46.83|49.86|46.86|49.82|46.82|0
1750971900000|2025-06-26 21:05:00|49.8|46.8|49.82|46.82|49.82|46.82|49.79|46.79|0
1750972200000|2025-06-26 21:10:00|49.8|46.8|49.79|46.79|49.8|46.8|49.76|46.76|0
1750972500000|2025-06-26 21:15:00|49.75|46.75|49.73|46.73|49.81|46.81|49.73|46.73|0
1750972800000|2025-06-26 21:20:00|49.71|46.71|49.71|46.71|49.76|46.76|49.71|46.71|0
1750973100000|2025-06-26 21:25:00|49.72|46.72|49.7|46.7|49.73|46.73|49.7|46.7|0
1750973400000|2025-06-26 21:30:00|49.69|46.69|49.62|46.62|49.69|46.69|49.62|46.62|0
1750973700000|2025-06-26 21:35:00|49.61|46.61|49.6|46.6|49.61|46.61|49.56|46.56|0
1750974000000|2025-06-26 21:40:00|49.59|46.59|49.6|46.6|49.63|46.63|49.57|46.57|0
1750974300000|2025-06-26 21:45:00|49.59|46.59|49.71|46.71|49.72|46.72|49.59|46.59|0
1750974600000|2025-06-26 21:50:00|49.65|46.65|49.66|46.66|49.66|46.66|49.61|46.61|0
1750974900000|2025-06-26 21:55:00|49.65|46.65|49.62|46.62|49.65|46.65|49.6|46.6|0
1750975200000|2025-06-26 22:00:00|49.65|46.65|49.67|46.67|49.83|46.83|49.51|46.51|0
1750975500000|2025-06-26 22:05:00|49.64|46.64|49.5|46.5|49.7|46.7|49.48|46.48|0
1750975800000|2025-06-26 22:10:00|49.49|46.49|49.6|46.6|49.62|46.62|49.44|46.44|0
1750976100000|2025-06-26 22:15:00|49.59|46.59|49.51|46.51|49.62|46.62|49.49|46.49|0
1750976400000|2025-06-26 22:20:00|49.49|46.49|49.42|46.42|49.54|46.54|49.41|46.41|0
1750976700000|2025-06-26 22:25:00|49.41|46.41|49.31|46.31|49.47|46.47|49.2|46.2|0
1750977000000|2025-06-26 22:30:00|49.33|46.33|49.37|46.37|49.41|46.41|49.31|46.31|0
1750977300000|2025-06-26 22:35:00|49.39|46.39|49.37|46.37|49.4|46.4|49.29|46.29|0
1750977600000|2025-06-26 22:40:00|49.38|46.38|49.45|46.45|49.45|46.45|49.3|46.3|0
1750977900000|2025-06-26 22:45:00|49.46|46.46|49.42|46.42|49.47|46.47|49.39|46.39|0
1750978200000|2025-06-26 22:50:00|49.4|46.4|49.4|46.4|49.43|46.43|49.35|46.35|0
1750978500000|2025-06-26 22:55:00|49.38|46.38|49.45|46.45|49.46|46.46|49.37|46.37|0
1750978800000|2025-06-26 23:00:00|49.44|46.44|49.45|46.45|49.49|46.49|49.37|46.37|0
1750979100000|2025-06-26 23:05:00|49.48|46.48|49.49|46.49|49.56|46.56|49.48|46.48|0
1750979400000|2025-06-26 23:10:00|49.53|46.53|49.64|46.64|49.65|46.65|49.53|46.53|0
1750979700000|2025-06-26 23:15:00|49.67|46.67|49.68|46.68|49.72|46.72|49.64|46.64|0
1750980000000|2025-06-26 23:20:00|49.67|46.67|49.59|46.59|49.68|46.68|49.55|46.55|0
1750980300000|2025-06-26 23:25:00|49.6|46.6|49.57|46.57|49.67|46.67|49.55|46.55|0
1750980600000|2025-06-26 23:30:00|49.58|46.58|49.62|46.62|49.68|46.68|49.57|46.57|0
1750980900000|2025-06-26 23:35:00|49.63|46.63|49.66|46.66|49.68|46.68|49.61|46.61|0
1750981200000|2025-06-26 23:40:00|49.67|46.67|49.61|46.61|49.7|46.7|49.6|46.6|0
1750981500000|2025-06-26 23:45:00|49.6|46.6|49.66|46.66|49.66|46.66|49.58|46.58|0
1750981800000|2025-06-26 23:50:00|49.64|46.64|49.64|46.64|49.81|46.81|49.63|46.63|0
1750982100000|2025-06-26 23:55:00|49.63|46.63|49.72|46.72|49.72|46.72|49.63|46.63|0
1750982400000|2025-06-27 00:00:00|49.71|46.71|49.72|46.72|49.74|46.74|49.61|46.61|0
1750982700000|2025-06-27 00:05:00|49.71|46.71|49.59|46.59|49.71|46.71|49.53|46.53|0
1750983000000|2025-06-27 00:10:00|49.58|46.58|49.8|46.8|49.82|46.82|49.56|46.56|0
1750983300000|2025-06-27 00:15:00|49.77|46.77|49.19|47.19|49.77|47.31|49.1|46.7|0
1750983600000|2025-06-27 00:20:00|49.17|47.17|49.2|47.2|49.23|47.23|49.14|47.14|0
1750983900000|2025-06-27 00:25:00|49.22|47.22|49.19|47.19|49.25|47.25|49.13|47.13|0
1750984200000|2025-06-27 00:30:00|49.18|47.18|49.26|47.26|49.28|47.28|49.16|47.16|0
1750984500000|2025-06-27 00:35:00|49.24|47.24|49.19|47.19|49.27|47.27|49.16|47.16|0
1750984800000|2025-06-27 00:40:00|49.2|47.2|49.26|47.26|49.28|47.28|49.19|47.19|0
1750985100000|2025-06-27 00:45:00|49.27|47.27|49.21|47.21|49.29|47.29|49.17|47.17|0
1750985400000|2025-06-27 00:50:00|49.24|47.24|49.28|47.28|49.29|47.29|49.16|47.16|0
1750985700000|2025-06-27 00:55:00|49.26|47.26|49.35|47.35|49.35|47.35|49.23|47.23|0
1750986000000|2025-06-27 01:00:00|49.36|47.36|49.28|47.28|49.37|47.37|49.26|47.26|0
1750986300000|2025-06-27 01:05:00|49.3|47.3|49.3|47.3|49.32|47.32|49.27|47.27|0
1750986600000|2025-06-27 01:10:00|49.31|47.31|49.27|47.27|49.31|47.31|49.24|47.24|0
1750986900000|2025-06-27 01:15:00|49.28|47.28|49.29|47.29|49.35|47.35|49.26|47.26|0
1750987200000|2025-06-27 01:20:00|49.3|47.3|49.3|47.3|49.38|47.38|49.29|47.29|0
1750987500000|2025-06-27 01:25:00|49.31|47.31|49.32|47.32|49.37|47.37|49.3|47.3|0
1750987800000|2025-06-27 01:30:00|49.31|47.31|49.43|47.43|49.46|47.46|49.31|47.31|0
1750988100000|2025-06-27 01:35:00|49.42|47.42|49.43|47.43|49.46|47.46|49.39|47.39|0
1750988400000|2025-06-27 01:40:00|49.42|47.42|49.42|47.42|49.46|47.46|49.39|47.39|0
1750988700000|2025-06-27 01:45:00|49.4|47.4|49.42|47.42|49.46|47.46|49.4|47.4|0
1750989000000|2025-06-27 01:50:00|49.38|47.38|49.1|47.1|49.39|47.39|49.1|47.1|0
1750989300000|2025-06-27 01:55:00|49.11|47.11|49.18|47.18|49.25|47.25|49.07|47.07|0
1750989600000|2025-06-27 02:00:00|49.2|47.2|49.21|47.21|49.23|47.23|49.18|47.18|0
1750989900000|2025-06-27 02:05:00|49.23|47.23|49.19|47.19|49.25|47.25|49.18|47.18|0
1750990200000|2025-06-27 02:10:00|49.18|47.18|49.18|47.18|49.23|47.23|49.15|47.15|0
1750990500000|2025-06-27 02:15:00|49.17|47.17|49.12|47.12|49.21|47.21|49.08|47.08|0
1750990800000|2025-06-27 02:20:00|49.11|47.11|49.1|47.1|49.14|47.14|49.09|47.09|0
1750991100000|2025-06-27 02:25:00|49.12|47.12|49.06|47.06|49.12|47.12|49.04|47.04|0
1750991400000|2025-06-27 02:30:00|49.07|47.07|49.08|47.08|49.08|47.08|49.04|47.04|0
1750991700000|2025-06-27 02:35:00|49.06|47.06|49.12|47.12|49.14|47.14|49.03|47.03|0
1750992000000|2025-06-27 02:40:00|49.13|47.13|49.11|47.11|49.13|47.13|49.07|47.07|0
1750992300000|2025-06-27 02:45:00|49.1|47.1|49.08|47.08|49.13|47.13|49.07|47.07|0
1750992600000|2025-06-27 02:50:00|49.07|47.07|49.06|47.06|49.12|47.12|49.04|47.04|0
1750992900000|2025-06-27 02:55:00|49.05|47.05|49.12|47.12|49.16|47.16|49.05|47.05|0
1750993200000|2025-06-27 03:00:00|49.13|47.13|49.02|47.02|49.13|47.13|48.95|46.95|0
1750993500000|2025-06-27 03:05:00|49|47|48.99|46.99|49.04|47.04|48.95|46.95|0
1750993800000|2025-06-27 03:10:00|49|47|49.01|47.01|49.04|47.04|48.99|46.99|0
1750994100000|2025-06-27 03:15:00|49.02|47.02|48.97|46.97|49.04|47.04|48.97|46.97|0
1750994400000|2025-06-27 03:20:00|48.96|46.96|48.98|46.98|49|47|48.96|46.96|0
1750994700000|2025-06-27 03:25:00|49|47|49|47|49.02|47.02|48.97|46.97|0
1750995000000|2025-06-27 03:30:00|49.02|47.02|49|47|49.03|47.03|48.98|46.98|0
1750995300000|2025-06-27 03:35:00|48.99|46.99|48.99|46.99|49.02|47.02|48.96|46.96|0
1750995600000|2025-06-27 03:40:00|49|47|48.89|46.89|49|47|48.88|46.88|0
1750995900000|2025-06-27 03:45:00|48.9|46.9|48.95|46.95|48.96|46.96|48.88|46.88|0
1750996200000|2025-06-27 03:50:00|48.94|46.94|48.95|46.95|48.97|46.97|48.89|46.89|0
1750996500000|2025-06-27 03:55:00|48.94|46.94|49.03|47.03|49.07|47.07|48.94|46.94|0
1750996800000|2025-06-27 04:00:00|49.01|47.01|49.05|47.05|49.07|47.07|49|47|0
1750997100000|2025-06-27 04:05:00|49.03|47.03|49.01|47.01|49.08|47.08|48.99|46.99|0
1750997400000|2025-06-27 04:10:00|49.02|47.02|49.05|47.05|49.07|47.07|48.97|46.97|0
1750997700000|2025-06-27 04:15:00|49.07|47.07|49.01|47.01|49.1|47.1|48.98|46.98|0
1750998000000|2025-06-27 04:20:00|49.03|47.03|49.03|47.03|49.04|47.04|48.99|46.99|0
1750998300000|2025-06-27 04:25:00|49.01|47.01|49.06|47.06|49.07|47.07|48.95|46.95|0
1750998600000|2025-06-27 04:30:00|49.04|47.04|49.02|47.02|49.06|47.06|49|47|0
1750998900000|2025-06-27 04:35:00|49|47|49.02|47.02|49.04|47.04|48.99|46.99|0
1750999200000|2025-06-27 04:40:00|49.04|47.04|49.02|47.02|49.04|47.04|48.98|46.98|0
1750999500000|2025-06-27 04:45:00|49.05|47.05|49.01|47.01|49.06|47.06|48.96|46.96|0
1750999800000|2025-06-27 04:50:00|49|47|48.81|46.81|49.03|47.03|48.81|46.81|0
1751000100000|2025-06-27 04:55:00|48.82|46.82|48.84|46.84|48.88|46.88|48.82|46.82|0
1751000400000|2025-06-27 05:00:00|48.83|46.83|48.84|46.84|48.86|46.86|48.79|46.79|0
1751000700000|2025-06-27 05:05:00|48.85|46.85|48.84|46.84|48.86|46.86|48.81|46.81|0
1751001000000|2025-06-27 05:10:00|48.83|46.83|48.8|46.8|48.86|46.86|48.78|46.78|0
1751001300000|2025-06-27 05:15:00|48.81|46.81|48.81|46.81|48.85|46.85|48.77|46.77|0
1751001600000|2025-06-27 05:20:00|48.8|46.8|48.88|46.88|48.9|46.9|48.8|46.8|0
1751001900000|2025-06-27 05:25:00|48.9|46.9|48.84|46.84|48.9|46.9|48.83|46.83|0
1751002200000|2025-06-27 05:30:00|48.86|46.86|48.82|46.82|48.89|46.89|48.8|46.8|0
1751002500000|2025-06-27 05:35:00|48.83|46.83|48.77|46.77|48.87|46.87|48.74|46.74|0
1751002800000|2025-06-27 05:40:00|48.79|46.79|48.74|46.74|48.79|46.79|48.72|46.72|0
1751003100000|2025-06-27 05:45:00|48.76|46.76|48.71|46.71|48.77|46.77|48.68|46.68|0
1751003400000|2025-06-27 05:50:00|48.69|46.69|48.72|46.72|48.73|46.73|48.67|46.67|0
1751003700000|2025-06-27 05:55:00|48.7|46.7|48.7|46.7|48.74|46.74|48.68|46.68|0
1751004000000|2025-06-27 06:00:00|48.69|46.69|48.75|46.75|48.82|46.82|48.67|46.67|0
1751004300000|2025-06-27 06:05:00|48.76|46.76|48.72|46.72|48.77|46.77|48.71|46.71|0
1751004600000|2025-06-27 06:10:00|48.74|46.74|48.57|46.57|48.76|46.76|47.79|45.79|0
1751004900000|2025-06-27 06:15:00|48.58|46.58|48.59|46.59|48.61|46.61|48.54|46.54|0
1751005200000|2025-06-27 06:20:00|48.56|46.56|48.56|46.56|48.59|46.59|48.53|46.53|0
1751005500000|2025-06-27 06:25:00|48.57|46.57|48.49|46.49|48.64|46.64|48.45|46.45|0
1751005800000|2025-06-27 06:30:00|48.52|46.52|48.45|46.45|48.57|46.57|48.41|46.41|0
1751006100000|2025-06-27 06:35:00|48.46|46.46|48.37|46.37|48.47|46.47|48.33|46.33|0
1751006400000|2025-06-27 06:40:00|48.34|46.34|48.28|46.28|48.41|46.41|48.12|46.12|0
1751006700000|2025-06-27 06:45:00|48.3|46.3|48.24|46.24|48.38|46.38|48.21|46.21|0
1751007000000|2025-06-27 06:50:00|48.25|46.25|48.32|46.32|48.33|46.33|48.24|46.24|0
1751007300000|2025-06-27 06:55:00|48.3|46.3|48.34|46.34|48.36|46.36|48.27|46.27|0
1751007600000|2025-06-27 07:00:00|48.31|46.31|48.3|46.3|48.32|46.32|48.19|46.19|0
1751007900000|2025-06-27 07:05:00|48.31|46.31|48.24|46.24|48.35|46.35|48.18|46.18|0
1751008200000|2025-06-27 07:10:00|48.25|46.25|48.28|46.28|48.33|46.33|48.19|46.19|0
1751008500000|2025-06-27 07:15:00|48.31|46.31|48.24|46.24|48.33|46.33|48.19|46.19|0
1751008800000|2025-06-27 07:20:00|48.25|46.25|48.2|46.2|48.3|46.3|48.09|46.09|0
1751009100000|2025-06-27 07:25:00|48.19|46.19|48.2|46.2|48.24|46.24|48.15|46.15|0
1751009400000|2025-06-27 07:30:00|48.21|46.21|48.48|46.48|48.51|46.51|48.2|46.2|0
1751009700000|2025-06-27 07:35:00|48.47|46.47|48.47|46.47|48.55|46.55|48.42|46.42|0
1751010000000|2025-06-27 07:40:00|48.46|46.46|48.47|46.47|48.53|46.53|48.43|46.43|0
1751010300000|2025-06-27 07:45:00|48.48|46.48|48.45|46.45|48.53|46.53|48.39|46.39|0
1751010600000|2025-06-27 07:50:00|48.44|46.44|48.47|46.47|48.51|46.51|48.42|46.42|0
1751010900000|2025-06-27 07:55:00|48.45|46.45|48.5|46.5|48.5|46.5|48.45|46.45|0
1751011200000|2025-06-27 08:00:00|48.49|46.49|48.4|46.4|48.52|46.52|48.38|46.38|0
1751011500000|2025-06-27 08:05:00|48.39|46.39|48.46|46.46|48.47|46.47|48.36|46.36|0
1751011800000|2025-06-27 08:10:00|48.45|46.45|48.38|46.38|48.47|46.47|48.34|46.34|0
1751012100000|2025-06-27 08:15:00|48.39|46.39|48.43|46.43|48.49|46.49|48.31|46.31|0
1751012400000|2025-06-27 08:20:00|48.41|46.41|48.38|46.38|48.45|46.45|48.38|46.38|0
1751012700000|2025-06-27 08:25:00|48.4|46.4|48.37|46.37|48.42|46.42|48.37|46.37|0
1751013000000|2025-06-27 08:30:00|48.39|46.39|48.42|46.42|48.46|46.46|48.3|46.3|0
1751013300000|2025-06-27 08:35:00|48.43|46.43|48.43|46.43|48.47|46.47|48.41|46.41|0
1751013600000|2025-06-27 08:40:00|48.42|46.42|48.39|46.39|48.43|46.43|48.36|46.36|0
1751013900000|2025-06-27 08:45:00|48.4|46.4|48.42|46.42|48.43|46.43|48.35|46.35|0
1751014200000|2025-06-27 08:50:00|48.43|46.43|48.42|46.42|48.46|46.46|48.38|46.38|0
1751014500000|2025-06-27 08:55:00|48.43|46.43|48.34|46.34|48.43|46.43|48.32|46.32|0
1751014800000|2025-06-27 09:00:00|48.33|46.33|48.38|46.38|48.4|46.4|48.31|46.31|0
1751015100000|2025-06-27 09:05:00|48.36|46.36|48.41|46.41|48.43|46.43|48.29|46.29|0
1751015400000|2025-06-27 09:10:00|48.4|46.4|48.54|46.54|48.61|46.61|48.38|46.38|0
1751015700000|2025-06-27 09:15:00|48.57|46.57|48.48|46.48|48.57|46.57|48.46|46.46|0
1751016000000|2025-06-27 09:20:00|48.49|46.49|48.51|46.51|48.53|46.53|48.45|46.45|0
1751016300000|2025-06-27 09:25:00|48.5|46.5|48.47|46.47|48.56|46.56|48.44|46.44|0
1751016600000|2025-06-27 09:30:00|48.45|46.45|48.46|46.46|48.52|46.52|48.42|46.42|0
1751016900000|2025-06-27 09:35:00|48.48|46.48|48.46|46.46|48.51|46.51|48.44|46.44|0
1751017200000|2025-06-27 09:40:00|48.44|46.44|48.46|46.46|48.48|46.48|48.34|46.34|0
1751017500000|2025-06-27 09:45:00|48.45|46.45|48.46|46.46|48.46|46.46|48.4|46.4|0
1751017800000|2025-06-27 09:50:00|48.47|46.47|48.45|46.45|48.49|46.49|48.39|46.39|0
1751018100000|2025-06-27 09:55:00|48.43|46.43|48.41|46.41|48.46|46.46|48.39|46.39|0
1751018400000|2025-06-27 10:00:00|48.4|46.4|48.42|46.42|48.47|46.47|48.36|46.36|0
1751018700000|2025-06-27 10:05:00|48.41|46.41|48.47|46.47|48.5|46.5|48.38|46.38|0
1751019000000|2025-06-27 10:10:00|48.45|46.45|48.47|46.47|48.51|46.51|48.45|46.45|0
1751019300000|2025-06-27 10:15:00|48.46|46.46|48.43|46.43|48.49|46.49|48.41|46.41|0
1751019600000|2025-06-27 10:20:00|48.44|46.44|48.46|46.46|48.52|46.52|48.43|46.43|0
1751019900000|2025-06-27 10:25:00|48.48|46.48|48.55|46.55|48.61|46.61|48.46|46.46|0
1751020200000|2025-06-27 10:30:00|48.54|46.54|48.54|46.54|48.59|46.59|48.51|46.51|0
1751020500000|2025-06-27 10:35:00|48.56|46.56|48.56|46.56|48.58|46.58|48.51|46.51|0
1751020800000|2025-06-27 10:40:00|48.58|46.58|48.57|46.57|48.6|46.6|48.55|46.55|0
1751021100000|2025-06-27 10:45:00|48.59|46.59|48.55|46.55|48.59|46.59|48.52|46.52|0
1751021400000|2025-06-27 10:50:00|48.54|46.54|48.55|46.55|48.59|46.59|48.52|46.52|0
1751021700000|2025-06-27 10:55:00|48.53|46.53|48.55|46.55|48.57|46.57|48.52|46.52|0
1751022000000|2025-06-27 11:00:00|48.57|46.57|48.27|46.27|48.57|46.57|48.22|46.22|0
1751022300000|2025-06-27 11:05:00|48.26|46.26|48.27|46.27|48.29|46.29|48.24|46.24|0
1751022600000|2025-06-27 11:10:00|48.26|46.26|48.25|46.25|48.29|46.29|48.22|46.22|0
1751022900000|2025-06-27 11:15:00|48.27|46.27|48.25|46.25|48.28|46.28|48.19|46.19|0
1751023200000|2025-06-27 11:20:00|48.23|46.23|48.2|46.2|48.23|46.23|48.18|46.18|0
1751023500000|2025-06-27 11:25:00|48.22|46.22|48.22|46.22|48.24|46.24|48.18|46.18|0
1751023800000|2025-06-27 11:30:00|48.23|46.23|48.23|46.23|48.24|46.24|48.17|46.17|0
1751024100000|2025-06-27 11:35:00|48.21|46.21|47.98|45.98|48.22|46.22|47.92|45.92|0
1751024400000|2025-06-27 11:40:00|47.97|45.97|47.89|45.89|48.02|46.02|47.89|45.89|0
1751024700000|2025-06-27 11:45:00|47.93|45.93|47.94|45.94|47.97|45.97|47.9|45.9|0
1751025000000|2025-06-27 11:50:00|47.95|45.95|47.93|45.93|47.98|45.98|47.9|45.9|0
1751025300000|2025-06-27 11:55:00|47.94|45.94|47.91|45.91|47.96|45.96|47.88|45.88|0
1751025600000|2025-06-27 12:00:00|47.9|45.9|47.92|45.92|48|46|47.29|45.29|0
1751025900000|2025-06-27 12:05:00|47.91|45.91|48.16|46.16|48.2|46.2|47.89|45.89|0
1751026200000|2025-06-27 12:10:00|48.18|46.18|48.22|46.22|48.26|46.26|48.16|46.16|0
1751026500000|2025-06-27 12:15:00|48.23|46.23|48.21|46.21|48.26|46.26|48.17|46.17|0
1751026800000|2025-06-27 12:20:00|48.22|46.22|48.14|46.14|48.23|46.23|48.06|46.06|0
1751027100000|2025-06-27 12:25:00|48.16|46.16|48.23|46.23|48.23|46.23|48.11|46.11|0
1751027400000|2025-06-27 12:30:00|48.31|46.31|48.32|46.32|48.62|46.62|48.07|46.07|0
1751027700000|2025-06-27 12:35:00|48.31|46.31|48.27|46.27|48.36|46.36|48.22|46.22|0
1751028000000|2025-06-27 12:40:00|48.28|46.28|48.32|46.32|48.41|46.41|48.22|46.22|0
1751028300000|2025-06-27 12:45:00|48.35|46.35|48.29|46.29|48.39|46.39|48.21|46.21|0
1751028600000|2025-06-27 12:50:00|48.25|46.25|48.4|46.4|48.49|46.49|48.25|46.25|0
1751028900000|2025-06-27 12:55:00|48.42|46.42|48.41|46.41|48.44|46.44|48.33|46.33|0
1751029200000|2025-06-27 13:00:00|48.39|46.39|48.5|46.5|48.53|46.53|48.33|46.33|0
1751029500000|2025-06-27 13:05:00|48.49|46.49|48.66|46.66|48.69|46.69|48.48|46.48|0
1751029800000|2025-06-27 13:10:00|48.64|46.64|48.69|46.69|48.71|46.71|48.56|46.56|0
1751030100000|2025-06-27 13:15:00|48.68|46.68|48.63|46.63|48.7|46.7|48.53|46.53|0
1751030400000|2025-06-27 13:20:00|48.64|46.64|49.19|46.19|49.19|46.74|48.6|46.18|0
1751030700000|2025-06-27 13:25:00|49.14|46.14|49.34|46.34|49.34|46.34|49.11|46.11|0
1751031000000|2025-06-27 13:30:00|49.32|46.32|48.78|46.78|49.32|46.86|48.51|46.32|0
1751031300000|2025-06-27 13:35:00|48.76|46.76|48.29|46.29|48.85|46.85|48.29|46.29|0
1751031600000|2025-06-27 13:40:00|48.3|46.3|48.32|46.32|48.4|46.4|48.19|46.19|0
1751031900000|2025-06-27 13:45:00|48.31|46.31|48.37|46.37|48.4|46.4|48.2|46.2|0
1751032200000|2025-06-27 13:50:00|48.35|46.35|48.31|46.31|48.44|46.44|48.3|46.3|0
1751032500000|2025-06-27 13:55:00|48.3|46.3|48.22|46.22|48.3|46.3|48.04|46.04|0
1751032800000|2025-06-27 14:00:00|48.15|46.15|48.01|46.01|48.15|46.15|47.88|45.88|0
1751033100000|2025-06-27 14:05:00|47.99|45.99|48.24|46.24|48.24|46.24|47.92|45.92|0
1751033400000|2025-06-27 14:10:00|48.21|46.21|48.27|46.27|48.27|46.27|47.98|45.98|0
1751033700000|2025-06-27 14:15:00|48.25|46.25|48.33|46.33|48.48|46.48|48.18|46.18|0
1751034000000|2025-06-27 14:20:00|48.35|46.35|48.48|46.48|48.53|46.53|48.18|46.18|0
1751034300000|2025-06-27 14:25:00|48.5|46.5|48.56|46.56|48.63|46.63|48.42|46.42|0
1751034600000|2025-06-27 14:30:00|48.57|46.57|48.69|46.69|48.82|46.82|48.52|46.52|0
1751034900000|2025-06-27 14:35:00|48.71|46.71|48.48|46.48|48.76|46.76|48.32|46.32|0
1751035200000|2025-06-27 14:40:00|48.46|46.46|48.39|46.39|48.6|46.6|48.37|46.37|0
1751035500000|2025-06-27 14:45:00|48.38|46.38|48.43|46.43|48.53|46.53|48.35|46.35|0
1751035800000|2025-06-27 14:50:00|48.41|46.41|48.69|46.69|48.82|46.82|48.41|46.41|0
1751036100000|2025-06-27 14:55:00|48.71|46.71|48.81|46.81|48.97|46.97|48.67|46.67|0
1751036400000|2025-06-27 15:00:00|48.83|46.83|48.69|46.69|48.92|46.92|48.68|46.68|0
1751036700000|2025-06-27 15:05:00|48.71|46.71|48.66|46.66|48.75|46.75|48.52|46.52|0
1751037000000|2025-06-27 15:10:00|48.65|46.65|48.6|46.6|48.66|46.66|48.52|46.52|0
1751037300000|2025-06-27 15:15:00|48.59|46.59|48.68|46.68|48.84|46.84|48.57|46.57|0
1751037600000|2025-06-27 15:20:00|48.66|46.66|48.57|46.57|48.76|46.76|48.55|46.55|0
1751037900000|2025-06-27 15:25:00|48.55|46.55|48.6|46.6|48.67|46.67|48.52|46.52|0
1751038200000|2025-06-27 15:30:00|48.59|46.59|48.39|46.39|48.62|46.62|48.37|46.37|0
1751038500000|2025-06-27 15:35:00|48.37|46.37|48.28|46.28|48.41|46.41|48.24|46.24|0
1751038800000|2025-06-27 15:40:00|48.3|46.3|48.29|46.29|48.34|46.34|48.16|46.16|0
1751039100000|2025-06-27 15:45:00|48.27|46.27|48.34|46.34|48.46|46.46|48.27|46.27|0
1751039400000|2025-06-27 15:50:00|48.32|46.32|48.35|46.35|48.44|46.44|48.3|46.3|0
1751039700000|2025-06-27 15:55:00|48.33|46.33|48.38|46.38|48.43|46.43|48.33|46.33|0
1751040000000|2025-06-27 16:00:00|48.41|46.41|48.35|46.35|48.46|46.46|48.29|46.29|0
1751040300000|2025-06-27 16:05:00|48.37|46.37|48.24|46.24|48.37|46.37|48.24|46.24|0
1751040600000|2025-06-27 16:10:00|48.23|46.23|48.17|46.17|48.3|46.3|48.16|46.16|0
1751040900000|2025-06-27 16:15:00|48.16|46.16|48.35|46.35|48.38|46.38|48.16|46.16|0
1751041200000|2025-06-27 16:20:00|48.34|46.34|48.3|46.3|48.45|46.45|48.3|46.3|0
1751041500000|2025-06-27 16:25:00|48.35|46.35|48.23|46.23|48.38|46.38|48.2|46.2|0
1751041800000|2025-06-27 16:30:00|48.25|46.25|48.23|46.23|48.32|46.32|48.18|46.18|0
1751042100000|2025-06-27 16:35:00|48.25|46.25|48.32|46.32|48.35|46.35|48.21|46.21|0
1751042400000|2025-06-27 16:40:00|48.3|46.3|48.58|46.58|48.63|46.63|48.25|46.25|0
1751042700000|2025-06-27 16:45:00|48.6|46.6|48.6|46.6|48.68|46.68|48.48|46.48|0
1751043000000|2025-06-27 16:50:00|48.61|46.61|48.49|46.49|48.64|46.64|48.4|46.4|0
1751043300000|2025-06-27 16:55:00|48.51|46.51|48.45|46.45|48.52|46.52|48.37|46.37|0
1751043600000|2025-06-27 17:00:00|48.41|46.41|48.64|46.64|48.72|46.72|48.41|46.41|0
1751043900000|2025-06-27 17:05:00|48.65|46.65|48.49|46.49|48.65|46.65|48.49|46.49|0
1751044200000|2025-06-27 17:10:00|48.53|46.53|48.4|46.4|48.53|46.53|48.35|46.35|0
1751044500000|2025-06-27 17:15:00|48.42|46.42|48.53|46.53|48.66|46.66|48.4|46.4|0
1751044800000|2025-06-27 17:20:00|48.54|46.54|48.68|46.68|48.75|46.75|48.54|46.54|0
1751045100000|2025-06-27 17:25:00|48.7|46.7|48.73|46.73|48.78|46.78|48.63|46.63|0
1751045400000|2025-06-27 17:30:00|48.71|46.71|48.73|46.73|48.76|46.76|48.55|46.55|0
1751045700000|2025-06-27 17:35:00|48.75|46.75|48.58|46.58|48.82|46.82|48.58|46.58|0
1751046000000|2025-06-27 17:40:00|48.6|46.6|48.97|46.97|49.33|47.33|48.47|46.47|0
1751046300000|2025-06-27 17:45:00|49.05|47.05|49.63|47.63|49.69|47.69|48.79|46.79|0
1751046600000|2025-06-27 17:50:00|49.61|47.61|49.54|47.54|49.81|47.81|49.38|47.38|0
1751046900000|2025-06-27 17:55:00|49.56|47.56|49.52|47.52|50.03|48.03|49.36|47.36|0
1751047200000|2025-06-27 18:00:00|49.56|47.56|49.19|47.19|49.57|47.57|49.07|47.07|0
1751047500000|2025-06-27 18:05:00|49.21|47.21|49.06|47.06|49.22|47.22|48.97|46.97|0
1751047800000|2025-06-27 18:10:00|49.04|47.04|49.41|47.41|49.45|47.45|48.97|46.97|0
1751048100000|2025-06-27 18:15:00|49.43|47.43|49.7|47.7|49.75|47.75|49.28|47.28|0
1751048400000|2025-06-27 18:20:00|49.69|47.69|49.68|47.68|49.78|47.78|49.53|47.53|0
1751048700000|2025-06-27 18:25:00|49.67|47.67|50.01|48.01|50.05|48.05|49.52|47.52|0
1751049000000|2025-06-27 18:30:00|49.96|47.96|50.25|48.25|50.58|48.58|49.94|47.94|0
1751049300000|2025-06-27 18:35:00|50.22|48.22|50.8|48.8|50.83|48.83|50.14|48.14|0
1751049600000|2025-06-27 18:40:00|50.82|48.82|50.65|48.65|51.08|49.08|50.65|48.65|0
1751049900000|2025-06-27 18:45:00|50.68|48.68|51|49|51|49|50.36|48.36|0
1751050200000|2025-06-27 18:50:00|51.01|49.01|51.06|49.06|51.36|49.36|50.92|48.92|0
1751050500000|2025-06-27 18:55:00|51.02|49.02|51.05|49.05|51.28|49.28|50.89|48.89|0
1751050800000|2025-06-27 19:00:00|51.1|49.1|50.41|48.41|51.17|49.17|50.35|48.35|0
1751051100000|2025-06-27 19:05:00|50.43|48.43|50.26|48.26|50.55|48.55|50.16|48.16|0
1751051400000|2025-06-27 19:10:00|50.21|48.21|49.85|47.85|50.26|48.26|49.77|47.77|0
1751051700000|2025-06-27 19:15:00|49.84|47.84|49.76|47.76|49.95|47.95|49.69|47.69|0
1751052000000|2025-06-27 19:20:00|49.74|47.74|49.71|47.71|49.89|47.89|49.68|47.68|0
1751052300000|2025-06-27 19:25:00|49.73|47.73|49.73|47.73|49.8|47.8|49.53|47.53|0
1751052600000|2025-06-27 19:30:00|49.68|47.68|49.65|47.65|49.75|47.75|49.61|47.61|0
1751052900000|2025-06-27 19:35:00|49.63|47.63|49.59|47.59|49.87|47.87|49.59|47.59|0
1751053200000|2025-06-27 19:40:00|49.57|47.57|49.33|47.33|49.63|47.63|49.23|47.23|0
1751053500000|2025-06-27 19:45:00|49.31|47.31|49.46|47.46|49.47|47.47|49.2|47.2|0
1751053800000|2025-06-27 19:50:00|49.4|47.4|49.09|47.09|49.5|47.5|48.98|46.98|0
1751054100000|2025-06-27 19:55:00|49.13|47.13|48.89|46.89|49.13|47.13|48.46|46.46|0
1751054400000|2025-06-27 20:00:00|48.86|46.86|49.04|47.04|49.23|47.23|48.85|46.85|0
1751054700000|2025-06-27 20:05:00|49.06|47.06|49.05|47.05|49.15|47.15|48.95|46.95|0
1751055000000|2025-06-27 20:10:00|49.07|47.07|49.05|47.05|49.1|47.1|48.96|46.96|0
1751242500000|2025-06-30 00:15:00|48.09|46.09|48.05|46.05|48.15|46.15|48.05|46.05|0
1751242800000|2025-06-30 00:20:00|48.07|46.07|48.13|46.13|48.14|46.14|48.04|46.04|0
1751243100000|2025-06-30 00:25:00|48.15|46.15|48.05|46.05|48.15|46.15|48.02|46.02|0
1751243400000|2025-06-30 00:30:00|48.04|46.04|47.85|45.85|48.08|46.08|47.84|45.84|0
1751243700000|2025-06-30 00:35:00|47.86|45.86|47.92|45.92|47.95|45.95|47.81|45.81|0
1751244000000|2025-06-30 00:40:00|47.9|45.9|47.93|45.93|47.97|45.97|47.89|45.89|0
1751244300000|2025-06-30 00:45:00|47.91|45.91|47.88|45.88|47.96|45.96|47.87|45.87|0
1751244600000|2025-06-30 00:50:00|47.89|45.89|47.92|45.92|47.95|45.95|47.86|45.86|0
1751244900000|2025-06-30 00:55:00|47.93|45.93|47.89|45.89|47.93|45.93|47.86|45.86|0
1751245200000|2025-06-30 01:00:00|47.91|45.91|47.89|45.89|47.98|45.98|47.85|45.85|0
1751245500000|2025-06-30 01:05:00|47.9|45.9|47.94|45.94|47.99|45.99|47.88|45.88|0
1751245800000|2025-06-30 01:10:00|47.92|45.92|47.95|45.95|47.97|45.97|47.89|45.89|0
1751246100000|2025-06-30 01:15:00|47.94|45.94|47.91|45.91|47.99|45.99|47.91|45.91|0
1751246400000|2025-06-30 01:20:00|47.97|45.97|47.95|45.95|48.02|46.02|47.94|45.94|0
1751246700000|2025-06-30 01:25:00|47.92|45.92|47.94|45.94|47.97|45.97|47.92|45.92|0
1751247000000|2025-06-30 01:30:00|47.93|45.93|47.93|45.93|47.98|45.98|47.85|45.85|0
1751247300000|2025-06-30 01:35:00|47.92|45.92|47.94|45.94|47.97|45.97|47.9|45.9|0
1751247600000|2025-06-30 01:40:00|47.96|45.96|47.92|45.92|47.97|45.97|47.9|45.9|0
1751247900000|2025-06-30 01:45:00|47.94|45.94|47.94|45.94|47.98|45.98|47.91|45.91|0
1751248200000|2025-06-30 01:50:00|47.93|45.93|48.04|46.04|48.06|46.06|47.91|45.91|0
1751248500000|2025-06-30 01:55:00|48.03|46.03|48.08|46.08|48.1|46.1|48.03|46.03|0
1751248800000|2025-06-30 02:00:00|48.09|46.09|48.05|46.05|48.14|46.14|47.99|45.99|0
1751249100000|2025-06-30 02:05:00|48.03|46.03|47.87|45.87|48.06|46.06|47.83|45.83|0
1751249400000|2025-06-30 02:10:00|47.85|45.85|47.8|45.8|47.94|45.94|47.72|45.72|0
1751249700000|2025-06-30 02:15:00|47.82|45.82|47.77|45.77|47.82|45.82|47.75|45.75|0
1751250000000|2025-06-30 02:20:00|47.79|45.79|47.93|45.93|47.99|45.99|47.77|45.77|0
1751250300000|2025-06-30 02:25:00|47.9|45.9|47.93|45.93|48|46|47.9|45.9|0
1751250600000|2025-06-30 02:30:00|47.95|45.95|47.9|45.9|47.95|45.95|47.84|45.84|0
1751250900000|2025-06-30 02:35:00|47.91|45.91|47.84|45.84|47.92|45.92|47.82|45.82|0
1751251200000|2025-06-30 02:40:00|47.85|45.85|47.82|45.82|47.86|45.86|47.76|45.76|0
1751251500000|2025-06-30 02:45:00|47.8|45.8|47.7|45.7|47.82|45.82|47.68|45.68|0
1751251800000|2025-06-30 02:50:00|47.69|45.69|47.73|45.73|47.75|45.75|47.65|45.65|0
1751252100000|2025-06-30 02:55:00|47.7|45.7|47.69|45.69|47.74|45.74|47.66|45.66|0
1751252400000|2025-06-30 03:00:00|47.72|45.72|47.7|45.7|47.74|45.74|47.64|45.64|0
1751252700000|2025-06-30 03:05:00|47.73|45.73|47.7|45.7|47.73|45.73|47.68|45.68|0
1751253000000|2025-06-30 03:10:00|47.69|45.69|47.7|45.7|47.75|45.75|47.68|45.68|0
1751253300000|2025-06-30 03:15:00|47.72|45.72|47.91|45.91|47.94|45.94|47.67|45.67|0
1751253600000|2025-06-30 03:20:00|47.85|45.85|47.8|45.8|47.86|45.86|47.79|45.79|0
1751253900000|2025-06-30 03:25:00|47.81|45.81|47.83|45.83|47.85|45.85|47.78|45.78|0
1751254200000|2025-06-30 03:30:00|47.82|45.82|47.8|45.8|47.84|45.84|47.77|45.77|0
1751254500000|2025-06-30 03:35:00|47.79|45.79|47.83|45.83|47.83|45.83|47.77|45.77|0
1751254800000|2025-06-30 03:40:00|47.82|45.82|47.77|45.77|47.83|45.83|47.76|45.76|0
1751255100000|2025-06-30 03:45:00|47.78|45.78|47.68|45.68|47.8|45.8|47.61|45.61|0
1751255400000|2025-06-30 03:50:00|47.67|45.67|47.65|45.65|47.68|45.68|47.62|45.62|0
1751255700000|2025-06-30 03:55:00|47.67|45.67|47.73|45.73|47.73|45.73|47.63|45.63|0
1751256000000|2025-06-30 04:00:00|47.77|45.77|47.71|45.71|47.77|45.77|47.66|45.66|0
1751256300000|2025-06-30 04:05:00|47.7|45.7|47.71|45.71|47.71|45.71|47.67|45.67|0
1751256600000|2025-06-30 04:10:00|47.69|45.69|47.67|45.67|47.71|45.71|47.62|45.62|0
1751256900000|2025-06-30 04:15:00|47.68|45.68|47.65|45.65|47.68|45.68|47.63|45.63|0
1751257200000|2025-06-30 04:20:00|47.66|45.66|47.65|45.65|47.67|45.67|47.64|45.64|0
1751257500000|2025-06-30 04:25:00|47.67|45.67|47.68|45.68|47.68|45.68|47.64|45.64|0
1751257800000|2025-06-30 04:30:00|47.66|45.66|47.65|45.65|47.69|45.69|47.64|45.64|0
1751258100000|2025-06-30 04:35:00|47.64|45.64|47.65|45.65|47.68|45.68|47.62|45.62|0
1751258400000|2025-06-30 04:40:00|47.66|45.66|47.65|45.65|47.67|45.67|47.61|45.61|0
1751258700000|2025-06-30 04:45:00|47.66|45.66|47.65|45.65|47.7|45.7|47.63|45.63|0
1751259000000|2025-06-30 04:50:00|47.64|45.64|47.68|45.68|47.69|45.69|47.61|45.61|0
1751259300000|2025-06-30 04:55:00|47.66|45.66|47.68|45.68|47.7|45.7|47.64|45.64|0
1751259600000|2025-06-30 05:00:00|47.7|45.7|47.67|45.67|47.75|45.75|47.66|45.66|0
1751259900000|2025-06-30 05:05:00|47.68|45.68|47.69|45.69|47.71|45.71|47.66|45.66|0
1751260200000|2025-06-30 05:10:00|47.68|45.68|47.67|45.67|47.73|45.73|47.66|45.66|0
1751260500000|2025-06-30 05:15:00|47.65|45.65|47.69|45.69|47.72|45.72|47.65|45.65|0
1751260800000|2025-06-30 05:20:00|47.7|45.7|47.75|45.75|47.77|45.77|47.67|45.67|0
1751261100000|2025-06-30 05:25:00|47.76|45.76|47.78|45.78|47.79|45.79|47.73|45.73|0
1751261400000|2025-06-30 05:30:00|47.79|45.79|47.78|45.78|47.8|45.8|47.76|45.76|0
1751261700000|2025-06-30 05:35:00|47.77|45.77|47.67|45.67|47.79|45.79|47.65|45.65|0
1751262000000|2025-06-30 05:40:00|47.65|45.65|47.66|45.66|47.68|45.68|47.62|45.62|0
1751262300000|2025-06-30 05:45:00|47.65|45.65|47.6|45.6|47.71|45.71|47.6|45.6|0
1751262600000|2025-06-30 05:50:00|47.61|45.61|47.62|45.62|47.68|45.68|47.57|45.57|0
1751262900000|2025-06-30 05:55:00|47.64|45.64|47.63|45.63|47.64|45.64|47.58|45.58|0
1751263200000|2025-06-30 06:00:00|47.62|45.62|47.6|45.6|47.65|45.65|47.59|45.59|0
1751263500000|2025-06-30 06:05:00|47.62|45.62|47.61|45.61|47.65|45.65|47.58|45.58|0
1751263800000|2025-06-30 06:10:00|47.62|45.62|47.44|45.44|47.66|45.66|47.44|45.44|0
1751264100000|2025-06-30 06:15:00|47.43|45.43|47.45|45.45|47.49|45.49|47.38|45.38|0
1751264400000|2025-06-30 06:20:00|47.47|45.47|47.46|45.46|47.49|45.49|47.37|45.37|0
1751264700000|2025-06-30 06:25:00|47.48|45.48|47.44|45.44|47.51|45.51|47.43|45.43|0
1751265000000|2025-06-30 06:30:00|47.46|45.46|47.44|45.44|47.52|45.52|47.43|45.43|0
1751265300000|2025-06-30 06:35:00|47.45|45.45|47.45|45.45|47.49|45.49|47.42|45.42|0
1751265600000|2025-06-30 06:40:00|47.44|45.44|47.51|45.51|47.56|45.56|47.44|45.44|0
1751265900000|2025-06-30 06:45:00|47.5|45.5|47.53|45.53|47.54|45.54|47.48|45.48|0
1751266200000|2025-06-30 06:50:00|47.51|45.51|47.53|45.53|47.55|45.55|47.47|45.47|0
1751266500000|2025-06-30 06:55:00|47.54|45.54|47.79|45.79|47.8|45.8|47.48|45.48|0
1751266800000|2025-06-30 07:00:00|47.78|45.78|47.75|45.75|47.96|45.96|47.71|45.71|0
1751267100000|2025-06-30 07:05:00|47.77|45.77|47.72|45.72|47.89|45.89|47.71|45.71|0
1751267400000|2025-06-30 07:10:00|47.73|45.73|47.83|45.83|47.83|45.83|47.7|45.7|0
1751267700000|2025-06-30 07:15:00|47.79|45.79|47.8|45.8|47.85|45.85|47.7|45.7|0
1751268000000|2025-06-30 07:20:00|47.82|45.82|47.69|45.69|47.84|45.84|47.59|45.59|0
1751268300000|2025-06-30 07:25:00|47.7|45.7|47.81|45.81|47.87|45.87|47.68|45.68|0
1751268600000|2025-06-30 07:30:00|47.82|45.82|47.81|45.81|47.86|45.86|47.76|45.76|0
1751268900000|2025-06-30 07:35:00|47.8|45.8|47.81|45.81|47.84|45.84|47.75|45.75|0
1751269200000|2025-06-30 07:40:00|47.79|45.79|47.81|45.81|47.84|45.84|47.73|45.73|0
1751269500000|2025-06-30 07:45:00|47.82|45.82|47.7|45.7|47.82|45.82|47.64|45.64|0
1751269800000|2025-06-30 07:50:00|47.66|45.66|47.7|45.7|47.72|45.72|47.64|45.64|0
1751270100000|2025-06-30 07:55:00|47.68|45.68|47.73|45.73|47.73|45.73|47.63|45.63|0
1751270400000|2025-06-30 08:00:00|47.69|45.69|47.78|45.78|47.84|45.84|47.65|45.65|0
1751270700000|2025-06-30 08:05:00|47.77|45.77|47.69|45.69|47.81|45.81|47.65|45.65|0
1751271000000|2025-06-30 08:10:00|47.68|45.68|47.62|45.62|47.7|45.7|47.59|45.59|0
1751271300000|2025-06-30 08:15:00|47.63|45.63|47.57|45.57|47.65|45.65|47.55|45.55|0
1751271600000|2025-06-30 08:20:00|47.56|45.56|47.65|45.65|47.66|45.66|47.54|45.54|0
1751271900000|2025-06-30 08:25:00|47.66|45.66|47.61|45.61|47.66|45.66|47.59|45.59|0
1751272200000|2025-06-30 08:30:00|47.62|45.62|47.66|45.66|47.7|45.7|47.59|45.59|0
1751272500000|2025-06-30 08:35:00|47.65|45.65|47.66|45.66|47.67|45.67|47.62|45.62|0
1751272800000|2025-06-30 08:40:00|47.65|45.65|47.57|45.57|47.68|45.68|47.55|45.55|0
1751273100000|2025-06-30 08:45:00|47.59|45.59|47.6|45.6|47.62|45.62|47.53|45.53|0
1751273400000|2025-06-30 08:50:00|47.58|45.58|47.59|45.59|47.61|45.61|47.55|45.55|0
1751273700000|2025-06-30 08:55:00|47.57|45.57|47.6|45.6|47.63|45.63|47.55|45.55|0
1751274000000|2025-06-30 09:00:00|47.61|45.61|47.58|45.58|47.66|45.66|47.56|45.56|0
1751274300000|2025-06-30 09:05:00|47.57|45.57|47.58|45.58|47.62|45.62|47.55|45.55|0
1751274600000|2025-06-30 09:10:00|47.57|45.57|47.55|45.55|47.61|45.61|47.53|45.53|0
1751274900000|2025-06-30 09:15:00|47.58|45.58|47.6|45.6|47.6|45.6|47.54|45.54|0
1751275200000|2025-06-30 09:20:00|47.58|45.58|47.59|45.59|47.63|45.63|47.57|45.57|0
1751275500000|2025-06-30 09:25:00|47.58|45.58|47.37|45.37|47.59|45.59|47.36|45.36|0
1751275800000|2025-06-30 09:30:00|47.39|45.39|47.35|45.35|47.39|45.39|47.29|45.29|0
1751276100000|2025-06-30 09:35:00|47.36|45.36|47.29|45.29|47.38|45.38|47.29|45.29|0
1751276400000|2025-06-30 09:40:00|47.31|45.31|47.31|45.31|47.36|45.36|47.28|45.28|0
1751276700000|2025-06-30 09:45:00|47.33|45.33|47.41|45.41|47.44|45.44|47.31|45.31|0
1751277000000|2025-06-30 09:50:00|47.42|45.42|47.56|45.56|47.6|45.6|47.42|45.42|0
1751277300000|2025-06-30 09:55:00|47.54|45.54|47.7|45.7|47.72|45.72|47.54|45.54|0
1751277600000|2025-06-30 10:00:00|47.72|45.72|47.69|45.69|47.74|45.74|47.65|45.65|0
1751277900000|2025-06-30 10:05:00|47.67|45.67|47.66|45.66|47.7|45.7|47.63|45.63|0
1751278200000|2025-06-30 10:10:00|47.65|45.65|47.68|45.68|47.69|45.69|47.62|45.62|0
1751278500000|2025-06-30 10:15:00|47.67|45.67|47.62|45.62|47.7|45.7|47.6|45.6|0
1751278800000|2025-06-30 10:20:00|47.64|45.64|47.57|45.57|47.65|45.65|47.57|45.57|0
1751279100000|2025-06-30 10:25:00|47.56|45.56|47.57|45.57|47.59|45.59|47.55|45.55|0
1751279400000|2025-06-30 10:30:00|47.55|45.55|47.59|45.59|47.64|45.64|47.54|45.54|0
1751279700000|2025-06-30 10:35:00|47.6|45.6|47.6|45.6|47.62|45.62|47.57|45.57|0
1751280000000|2025-06-30 10:40:00|47.58|45.58|47.59|45.59|47.61|45.61|47.57|45.57|0
1751280300000|2025-06-30 10:45:00|47.58|45.58|47.57|45.57|47.62|45.62|47.55|45.55|0
1751280600000|2025-06-30 10:50:00|47.58|45.58|47.58|45.58|47.62|45.62|47.54|45.54|0
1751280900000|2025-06-30 10:55:00|47.59|45.59|47.58|45.58|47.61|45.61|47.56|45.56|0
1751281200000|2025-06-30 11:00:00|47.6|45.6|47.56|45.56|47.61|45.61|47.55|45.55|0
1751281500000|2025-06-30 11:05:00|47.58|45.58|47.58|45.58|47.62|45.62|47.56|45.56|0
1751281800000|2025-06-30 11:10:00|47.59|45.59|47.57|45.57|47.61|45.61|47.56|45.56|0
1751282100000|2025-06-30 11:15:00|47.56|45.56|47.58|45.58|47.62|45.62|47.55|45.55|0
1751282400000|2025-06-30 11:20:00|47.59|45.59|47.5|45.5|47.61|45.61|47.46|45.46|0
1751282700000|2025-06-30 11:25:00|47.49|45.49|47.51|45.51|47.52|45.52|47.47|45.47|0
1751283000000|2025-06-30 11:30:00|47.52|45.52|47.51|45.51|47.54|45.54|47.48|45.48|0
1751283300000|2025-06-30 11:35:00|47.55|45.55|47.64|45.64|47.65|45.65|47.47|45.47|0
1751283600000|2025-06-30 11:40:00|47.63|45.63|47.59|45.59|47.66|45.66|47.57|45.57|0
1751283900000|2025-06-30 11:45:00|47.58|45.58|47.45|45.45|47.62|45.62|47.42|45.42|0
1751284200000|2025-06-30 11:50:00|47.46|45.46|47.49|45.49|47.53|45.53|47.41|45.41|0
1751284500000|2025-06-30 11:55:00|47.5|45.5|47.52|45.52|47.56|45.56|47.47|45.47|0
1751284800000|2025-06-30 12:00:00|47.53|45.53|47.53|45.53|47.61|45.61|47.38|45.38|0
1751285100000|2025-06-30 12:05:00|47.51|45.51|47.4|45.4|47.54|45.54|47.33|45.33|0
1751285400000|2025-06-30 12:10:00|47.41|45.41|47.38|45.38|47.42|45.42|47.35|45.35|0
1751285700000|2025-06-30 12:15:00|47.4|45.4|47.43|45.43|47.45|45.45|47.36|45.36|0
1751286000000|2025-06-30 12:20:00|47.45|45.45|47.54|45.54|47.59|45.59|47.4|45.4|0
1751286300000|2025-06-30 12:25:00|47.55|45.55|47.55|45.55|47.58|45.58|47.52|45.52|0
1751286600000|2025-06-30 12:30:00|47.57|45.57|47.57|45.57|47.67|45.67|47.54|45.54|0
1751286900000|2025-06-30 12:35:00|47.59|45.59|47.6|45.6|47.7|45.7|47.57|45.57|0
1751287200000|2025-06-30 12:40:00|47.61|45.61|47.66|45.66|47.68|45.68|47.59|45.59|0
1751287500000|2025-06-30 12:45:00|47.68|45.68|47.66|45.66|47.71|45.71|47.62|45.62|0
1751287800000|2025-06-30 12:50:00|47.65|45.65|47.79|45.79|47.87|45.87|47.65|45.65|0
1751288100000|2025-06-30 12:55:00|47.8|45.8|47.67|45.67|47.82|45.82|47.63|45.63|0
1751288400000|2025-06-30 13:00:00|47.68|45.68|47.56|45.56|47.68|45.68|47.54|45.54|0
1751288700000|2025-06-30 13:05:00|47.54|45.54|47.63|45.63|47.64|45.64|47.54|45.54|0
1751289000000|2025-06-30 13:10:00|47.62|45.62|47.46|45.46|47.63|45.63|47.46|45.46|0
1751289300000|2025-06-30 13:15:00|47.48|45.48|47.24|45.24|47.48|45.48|47.23|45.23|0
1751289600000|2025-06-30 13:20:00|47.23|45.23|47.72|44.72|47.72|45.28|47.21|44.72|0
1751289900000|2025-06-30 13:25:00|47.77|44.77|47.77|44.77|47.81|44.81|47.68|44.68|0
1751290200000|2025-06-30 13:30:00|47.6|45.6|47.88|45.88|47.95|45.95|47.36|45.36|0
1751290500000|2025-06-30 13:35:00|47.86|45.86|47.66|45.66|48.01|46.01|47.58|45.58|0
1751290800000|2025-06-30 13:40:00|47.64|45.64|47.99|45.99|48.05|46.05|47.64|45.64|0
1751291100000|2025-06-30 13:45:00|47.97|45.97|48.04|46.04|48.08|46.08|47.76|45.76|0
1751291400000|2025-06-30 13:50:00|48.03|46.03|47.98|45.98|48.1|46.1|47.9|45.9|0
1751291700000|2025-06-30 13:55:00|47.97|45.97|47.81|45.81|47.99|45.99|47.75|45.75|0
1751292000000|2025-06-30 14:00:00|47.85|45.85|47.78|45.78|47.93|45.93|47.61|45.61|0
1751292300000|2025-06-30 14:05:00|47.79|45.79|47.79|45.79|48.02|46.02|47.74|45.74|0
1751292600000|2025-06-30 14:10:00|47.8|45.8|47.71|45.71|47.81|45.81|47.59|45.59|0
1751292900000|2025-06-30 14:15:00|47.69|45.69|47.6|45.6|47.83|45.83|47.57|45.57|0
1751293200000|2025-06-30 14:20:00|47.62|45.62|47.85|45.85|48.01|46.01|47.59|45.59|0
1751293500000|2025-06-30 14:25:00|47.84|45.84|47.65|45.65|47.95|45.95|47.65|45.65|0
1751293800000|2025-06-30 14:30:00|47.63|45.63|47.79|45.79|47.84|45.84|47.52|45.52|0
1751294100000|2025-06-30 14:35:00|47.8|45.8|48.15|46.15|48.15|46.15|47.79|45.79|0
1751294400000|2025-06-30 14:40:00|48.12|46.12|48.09|46.09|48.22|46.22|47.85|45.85|0
1751294700000|2025-06-30 14:45:00|48.13|46.13|47.98|45.98|48.21|46.21|47.9|45.9|0
1751295000000|2025-06-30 14:50:00|48|46|48.05|46.05|48.14|46.14|47.94|45.94|0
1751295300000|2025-06-30 14:55:00|48.02|46.02|48.1|46.1|48.19|46.19|48.01|46.01|0
1751295600000|2025-06-30 15:00:00|48.07|46.07|47.97|45.97|48.21|46.21|47.92|45.92|0
1751295900000|2025-06-30 15:05:00|47.94|45.94|47.66|45.66|47.95|45.95|47.66|45.66|0
1751296200000|2025-06-30 15:10:00|47.68|45.68|48.1|46.1|48.18|46.18|47.64|45.64|0
1751296500000|2025-06-30 15:15:00|48.11|46.11|48.13|46.13|48.24|46.24|48.03|46.03|0
1751296800000|2025-06-30 15:20:00|48.15|46.15|48.05|46.05|48.19|46.19|48.02|46.02|0
1751297100000|2025-06-30 15:25:00|48.06|46.06|47.89|45.89|48.1|46.1|47.85|45.85|0
1751297400000|2025-06-30 15:30:00|47.87|45.87|47.54|45.54|47.97|45.97|47.51|45.51|0
1751297700000|2025-06-30 15:35:00|47.57|45.57|47.64|45.64|47.69|45.69|47.45|45.45|0
1751298000000|2025-06-30 15:40:00|47.63|45.63|47.66|45.66|47.81|45.81|47.6|45.6|0
1751298300000|2025-06-30 15:45:00|47.64|45.64|47.65|45.65|47.7|45.7|47.54|45.54|0
1751298600000|2025-06-30 15:50:00|47.63|45.63|47.89|45.89|47.91|45.91|47.6|45.6|0
1751298900000|2025-06-30 15:55:00|47.91|45.91|48.09|46.09|48.12|46.12|47.89|45.89|0
1751299200000|2025-06-30 16:00:00|48.08|46.08|47.97|45.97|48.09|46.09|47.94|45.94|0
1751299500000|2025-06-30 16:05:00|47.95|45.95|47.93|45.93|48|46|47.88|45.88|0
1751299800000|2025-06-30 16:10:00|47.91|45.91|47.92|45.92|48.01|46.01|47.89|45.89|0
1751300100000|2025-06-30 16:15:00|47.9|45.9|48.31|46.31|48.31|46.31|47.86|45.86|0
1751300400000|2025-06-30 16:20:00|48.32|46.32|48.3|46.3|48.37|46.37|48.21|46.21|0
1751300700000|2025-06-30 16:25:00|48.26|46.26|48.2|46.2|48.31|46.31|48.15|46.15|0
1751301000000|2025-06-30 16:30:00|48.24|46.24|48.11|46.11|48.31|46.31|48.11|46.11|0
1751301300000|2025-06-30 16:35:00|48.13|46.13|47.95|45.95|48.14|46.14|47.93|45.93|0
1751301600000|2025-06-30 16:40:00|47.93|45.93|47.82|45.82|47.95|45.95|47.74|45.74|0
1751301900000|2025-06-30 16:45:00|47.81|45.81|47.71|45.71|47.82|45.82|47.68|45.68|0
1751302200000|2025-06-30 16:50:00|47.73|45.73|47.9|45.9|47.97|45.97|47.71|45.71|0
1751302500000|2025-06-30 16:55:00|47.89|45.89|48.15|46.15|48.17|46.17|47.87|45.87|0
1751302800000|2025-06-30 17:00:00|48.13|46.13|48.18|46.18|48.21|46.21|48.06|46.06|0
1751303100000|2025-06-30 17:05:00|48.19|46.19|48.22|46.22|48.33|46.33|48.16|46.16|0
1751303400000|2025-06-30 17:10:00|48.23|46.23|48.17|46.17|48.24|46.24|48.05|46.05|0
1751303700000|2025-06-30 17:15:00|48.19|46.19|48.23|46.23|48.3|46.3|48.13|46.13|0
1751304000000|2025-06-30 17:20:00|48.25|46.25|48.2|46.2|48.27|46.27|48.14|46.14|0
1751304300000|2025-06-30 17:25:00|48.21|46.21|48.04|46.04|48.26|46.26|48.03|46.03|0
1751304600000|2025-06-30 17:30:00|48|46|48.16|46.16|48.25|46.25|47.97|45.97|0
1751304900000|2025-06-30 17:35:00|48.17|46.17|48.12|46.12|48.28|46.28|48.08|46.08|0
1751305200000|2025-06-30 17:40:00|48.14|46.14|48.22|46.22|48.27|46.27|48.01|46.01|0
1751305500000|2025-06-30 17:45:00|48.19|46.19|48.07|46.07|48.25|46.25|47.99|45.99|0
1751305800000|2025-06-30 17:50:00|48.06|46.06|48.18|46.18|48.22|46.22|47.96|45.96|0
1751306100000|2025-06-30 17:55:00|48.16|46.16|48.7|46.7|49.15|47.15|48.13|46.13|0
1751306400000|2025-06-30 18:00:00|48.72|46.72|48.53|46.53|48.72|46.72|48.45|46.45|0
1751306700000|2025-06-30 18:05:00|48.55|46.55|48.69|46.69|48.77|46.77|48.39|46.39|0
1751307000000|2025-06-30 18:10:00|48.71|46.71|48.6|46.6|48.8|46.8|48.53|46.53|0
1751307300000|2025-06-30 18:15:00|48.61|46.61|48.45|46.45|48.64|46.64|48.4|46.4|0
1751307600000|2025-06-30 18:20:00|48.43|46.43|48.21|46.21|48.43|46.43|48.17|46.17|0
1751307900000|2025-06-30 18:25:00|48.23|46.23|48.44|46.44|48.44|46.44|48.19|46.19|0
1751308200000|2025-06-30 18:30:00|48.45|46.45|48.52|46.52|48.6|46.6|48.39|46.39|0
1751308500000|2025-06-30 18:35:00|48.54|46.54|48.39|46.39|48.54|46.54|48.3|46.3|0
1751308800000|2025-06-30 18:40:00|48.42|46.42|48.38|46.38|48.59|46.59|48.35|46.35|0
1751309100000|2025-06-30 18:45:00|48.37|46.37|48.19|46.19|48.37|46.37|48.09|46.09|0
1751309400000|2025-06-30 18:50:00|48.21|46.21|47.94|45.94|48.21|46.21|47.92|45.92|0
1751309700000|2025-06-30 18:55:00|47.96|45.96|47.53|45.53|47.96|45.96|47.52|45.52|0
1751310000000|2025-06-30 19:00:00|47.54|45.54|47.48|45.48|47.57|45.57|47.36|45.36|0
1751310300000|2025-06-30 19:05:00|47.5|45.5|47.47|45.47|47.57|45.57|47.36|45.36|0
1751310600000|2025-06-30 19:10:00|47.45|45.45|47.42|45.42|47.51|45.51|47.31|45.31|0
1751310900000|2025-06-30 19:15:00|47.45|45.45|47.43|45.43|47.6|45.6|47.4|45.4|0
1751311200000|2025-06-30 19:20:00|47.44|45.44|47.3|45.3|47.44|45.44|47.18|45.18|0
1751311500000|2025-06-30 19:25:00|47.28|45.28|47.21|45.21|47.28|45.28|46.94|44.94|0
1751311800000|2025-06-30 19:30:00|47.19|45.19|47.13|45.13|47.42|45.42|47.13|45.13|0
1751312100000|2025-06-30 19:35:00|47.15|45.15|47.59|45.59|47.63|45.63|47.1|45.1|0
1751312400000|2025-06-30 19:40:00|47.58|45.58|47.38|45.38|47.59|45.59|47.2|45.2|0
1751312700000|2025-06-30 19:45:00|47.4|45.4|47.12|45.12|47.46|45.46|47.04|45.04|0
1751313000000|2025-06-30 19:50:00|47.17|45.17|46.9|44.9|47.17|45.17|46.85|44.85|0
1751313300000|2025-06-30 19:55:00|46.99|44.99|47.68|45.68|47.68|45.68|46.87|44.87|0
1751313600000|2025-06-30 20:00:00|47.55|45.55|47.61|45.61|47.69|45.69|47.52|45.52|0
1751313900000|2025-06-30 20:05:00|47.6|45.6|47.63|45.63|47.7|45.7|47.5|45.5|0
1751314200000|2025-06-30 20:10:00|47.64|45.64|47.95|45.95|47.98|45.98|47.59|45.59|0
1751314500000|2025-06-30 20:15:00|47.92|45.92|47.84|45.84|47.98|45.98|47.8|45.8|0
1751314800000|2025-06-30 20:20:00|47.86|45.86|47.91|45.91|47.97|45.97|47.83|45.83|0
1751315100000|2025-06-30 20:25:00|47.93|45.93|47.87|45.87|47.94|45.94|47.83|45.83|0
1751315400000|2025-06-30 20:30:00|47.88|45.88|47.82|45.82|47.9|45.9|47.76|45.76|0
1751315700000|2025-06-30 20:35:00|47.81|45.81|47.8|45.8|47.86|45.86|47.77|45.77|0
1751316000000|2025-06-30 20:40:00|47.81|45.81|47.8|45.8|47.86|45.86|47.78|45.78|0
1751316300000|2025-06-30 20:45:00|47.78|45.78|47.9|45.9|47.92|45.92|47.78|45.78|0
1751316600000|2025-06-30 20:50:00|47.89|45.89|47.85|45.85|47.95|45.95|47.81|45.81|0
1751316900000|2025-06-30 20:55:00|48.35|45.35|48.4|45.4|48.41|45.41|48.32|45.32|0
1751317200000|2025-06-30 21:00:00|48.39|45.39|48.41|45.41|48.41|45.41|48.39|45.39|0
1751317500000|2025-06-30 21:05:00|48.4|45.4|48.39|45.39|48.41|45.41|48.39|45.39|0
1751317800000|2025-06-30 21:10:00|48.41|45.41|48.42|45.42|48.43|45.43|48.41|45.41|0
1751318100000|2025-06-30 21:15:00|48.4|45.4|48.4|45.4|48.41|45.41|48.4|45.4|0
1751318700000|2025-06-30 21:25:00|48.39|45.39|48.4|45.4|48.4|45.4|48.39|45.39|0
1751319000000|2025-06-30 21:30:00|48.37|45.37|48.39|45.39|48.39|45.39|48.34|45.34|0
1751319300000|2025-06-30 21:35:00|48.4|45.4|48.4|45.4|48.41|45.41|48.4|45.4|0
1751319600000|2025-06-30 21:40:00|48.39|45.39|48.4|45.4|48.4|45.4|48.39|45.39|0
1751319900000|2025-06-30 21:45:00|48.42|45.42|48.44|45.44|48.46|45.46|48.4|45.4|0
1751320200000|2025-06-30 21:50:00|48.42|45.42|48.37|45.37|48.42|45.42|48.37|45.37|0
1751320500000|2025-06-30 21:55:00|48.36|45.36|48.4|45.4|48.43|45.43|48.35|45.35|0
1751320800000|2025-06-30 22:00:00|48.43|45.43|48.26|45.26|48.51|45.51|48.25|45.25|0
1751321100000|2025-06-30 22:05:00|48.23|45.23|48.14|45.14|48.31|45.31|48.13|45.13|0
1751321400000|2025-06-30 22:10:00|48.15|45.15|48.16|45.16|48.2|45.2|48.13|45.13|0
1751321700000|2025-06-30 22:15:00|48.15|45.15|48.19|45.19|48.24|45.24|48.15|45.15|0
1751322000000|2025-06-30 22:20:00|48.21|45.21|48.22|45.22|48.22|45.22|48.16|45.16|0
1751322300000|2025-06-30 22:25:00|48.24|45.24|48.21|45.21|48.3|45.3|48.19|45.19|0
1751322600000|2025-06-30 22:30:00|48.18|45.18|48.24|45.24|48.25|45.25|48.18|45.18|0
1751322900000|2025-06-30 22:35:00|48.25|45.25|48.28|45.28|48.3|45.3|48.24|45.24|0
1751323200000|2025-06-30 22:40:00|48.33|45.33|48.33|45.33|48.36|45.36|48.3|45.3|0
1751323500000|2025-06-30 22:45:00|48.31|45.31|48.36|45.36|48.36|45.36|48.31|45.31|0
1751323800000|2025-06-30 22:50:00|48.39|45.39|48.42|45.42|48.42|45.42|48.36|45.36|0
1751324100000|2025-06-30 22:55:00|48.45|45.45|48.48|45.48|48.53|45.53|48.43|45.43|0
1751324400000|2025-06-30 23:00:00|48.46|45.46|48.45|45.45|48.46|45.46|48.35|45.35|0
1751324700000|2025-06-30 23:05:00|48.44|45.44|48.41|45.41|48.45|45.45|48.38|45.38|0
1751325000000|2025-06-30 23:10:00|48.38|45.38|48.41|45.41|48.43|45.43|48.38|45.38|0
1751325300000|2025-06-30 23:15:00|48.42|45.42|48.4|45.4|48.44|45.44|48.35|45.35|0
1751325600000|2025-06-30 23:20:00|48.38|45.38|48.38|45.38|48.43|45.43|48.36|45.36|0
1751325900000|2025-06-30 23:25:00|48.36|45.36|48.49|45.49|48.49|45.49|48.35|45.35|0
1751326200000|2025-06-30 23:30:00|48.47|45.47|48.47|45.47|48.58|45.58|48.42|45.42|0
1751326500000|2025-06-30 23:35:00|48.45|45.45|48.25|45.25|48.47|45.47|48.2|45.2|0
1751326800000|2025-06-30 23:40:00|48.24|45.24|48.17|45.17|48.25|45.25|48.14|45.14|0
1751327100000|2025-06-30 23:45:00|48.16|45.16|48.17|45.17|48.2|45.2|48.11|45.11|0
1751327400000|2025-06-30 23:50:00|48.16|45.16|48.06|45.06|48.17|45.17|48.05|45.05|0
1751327700000|2025-06-30 23:55:00|48.07|45.07|48.09|45.09|48.15|45.15|48.06|45.06|0
1751328000000|2025-07-01 00:00:00|48.08|45.08|47.91|44.91|48.08|45.08|47.89|44.89|0
1751328300000|2025-07-01 00:05:00|47.92|44.92|47.83|44.83|48|45|47.8|44.8|0
1751328600000|2025-07-01 00:10:00|47.82|44.82|47.86|44.86|47.89|44.89|47.81|44.81|0
1751328900000|2025-07-01 00:15:00|47.85|44.85|47.47|45.47|47.86|45.5|47.36|44.81|0
1751329200000|2025-07-01 00:20:00|47.45|45.45|47.49|45.49|47.55|45.55|47.44|45.44|0
1751329500000|2025-07-01 00:25:00|47.47|45.47|47.48|45.48|47.54|45.54|47.46|45.46|0
1751329800000|2025-07-01 00:30:00|47.5|45.5|47.5|45.5|47.52|45.52|47.42|45.42|0
1751330100000|2025-07-01 00:35:00|47.48|45.48|47.37|45.37|47.52|45.52|47.36|45.36|0
1751330400000|2025-07-01 00:40:00|47.35|45.35|47.37|45.37|47.41|45.41|47.35|45.35|0
1751330700000|2025-07-01 00:45:00|47.38|45.38|47.38|45.38|47.4|45.4|47.31|45.31|0
1751331000000|2025-07-01 00:50:00|47.39|45.39|47.36|45.36|47.41|45.41|47.35|45.35|0
1751331300000|2025-07-01 00:55:00|47.37|45.37|47.38|45.38|47.42|45.42|47.32|45.32|0
1751331600000|2025-07-01 01:00:00|47.36|45.36|47.38|45.38|47.41|45.41|47.33|45.33|0
1751331900000|2025-07-01 01:05:00|47.37|45.37|47.38|45.38|47.42|45.42|47.34|45.34|0
1751332200000|2025-07-01 01:10:00|47.36|45.36|47.37|45.37|47.4|45.4|47.34|45.34|0
1751332500000|2025-07-01 01:15:00|47.39|45.39|47.37|45.37|47.4|45.4|47.34|45.34|0
1751332800000|2025-07-01 01:20:00|47.36|45.36|47.36|45.36|47.4|45.4|47.27|45.27|0
1751333100000|2025-07-01 01:25:00|47.38|45.38|47.5|45.5|47.54|45.54|47.32|45.32|0
1751333400000|2025-07-01 01:30:00|47.48|45.48|47.35|45.35|47.49|45.49|47.35|45.35|0
1751333700000|2025-07-01 01:35:00|47.37|45.37|47.36|45.36|47.39|45.39|47.33|45.33|0
1751334000000|2025-07-01 01:40:00|47.37|45.37|47.36|45.36|47.38|45.38|47.33|45.33|0
1751334300000|2025-07-01 01:45:00|47.35|45.35|47.35|45.35|47.39|45.39|47.31|45.31|0
1751334600000|2025-07-01 01:50:00|47.37|45.37|47.26|45.26|47.39|45.39|47.26|45.26|0
1751334900000|2025-07-01 01:55:00|47.27|45.27|47.29|45.29|47.32|45.32|47.24|45.24|0
1751335200000|2025-07-01 02:00:00|47.26|45.26|47.28|45.28|47.31|45.31|47.24|45.24|0
1751335500000|2025-07-01 02:05:00|47.27|45.27|47.25|45.25|47.3|45.3|47.24|45.24|0
1751335800000|2025-07-01 02:10:00|47.26|45.26|47.26|45.26|47.3|45.3|47.25|45.25|0
1751336100000|2025-07-01 02:15:00|47.28|45.28|47.25|45.25|47.29|45.29|47.22|45.22|0
1751336400000|2025-07-01 02:20:00|47.24|45.24|47.25|45.25|47.29|45.29|47.22|45.22|0
1751336700000|2025-07-01 02:25:00|47.24|45.24|47.27|45.27|47.28|45.28|47.22|45.22|0
1751337000000|2025-07-01 02:30:00|47.28|45.28|47.45|45.45|47.45|45.45|47.26|45.26|0
1751337300000|2025-07-01 02:35:00|47.49|45.49|47.44|45.44|47.49|45.49|47.4|45.4|0
1751337600000|2025-07-01 02:40:00|47.43|45.43|47.47|45.47|47.5|45.5|47.43|45.43|0
1751337900000|2025-07-01 02:45:00|47.48|45.48|47.46|45.46|47.51|45.51|47.44|45.44|0
1751338200000|2025-07-01 02:50:00|47.48|45.48|47.66|45.66|47.68|45.68|47.48|45.48|0
1751338500000|2025-07-01 02:55:00|47.65|45.65|47.72|45.72|47.75|45.75|47.62|45.62|0
1751338800000|2025-07-01 03:00:00|47.7|45.7|47.62|45.62|47.75|45.75|47.62|45.62|0
1751339100000|2025-07-01 03:05:00|47.63|45.63|47.63|45.63|47.71|45.71|47.62|45.62|0
1751339400000|2025-07-01 03:10:00|47.61|45.61|47.71|45.71|47.72|45.72|47.61|45.61|0
1751339700000|2025-07-01 03:15:00|47.72|45.72|47.72|45.72|47.75|45.75|47.7|45.7|0
1751340000000|2025-07-01 03:20:00|47.73|45.73|47.75|45.75|47.78|45.78|47.72|45.72|0
1751340300000|2025-07-01 03:25:00|47.77|45.77|47.77|45.77|47.79|45.79|47.71|45.71|0
1751340600000|2025-07-01 03:30:00|47.76|45.76|47.76|45.76|47.8|45.8|47.73|45.73|0
1751340900000|2025-07-01 03:35:00|47.78|45.78|47.78|45.78|47.78|45.78|47.72|45.72|0
1751341200000|2025-07-01 03:40:00|47.79|45.79|47.78|45.78|47.82|45.82|47.74|45.74|0
1751341500000|2025-07-01 03:45:00|47.8|45.8|47.77|45.77|47.82|45.82|47.75|45.75|0
1751341800000|2025-07-01 03:50:00|47.76|45.76|47.78|45.78|47.8|45.8|47.73|45.73|0
1751342100000|2025-07-01 03:55:00|47.77|45.77|47.79|45.79|47.81|45.81|47.75|45.75|0
1751342400000|2025-07-01 04:00:00|47.8|45.8|47.86|45.86|47.87|45.87|47.77|45.77|0
1751342700000|2025-07-01 04:05:00|47.84|45.84|47.81|45.81|47.84|45.84|47.75|45.75|0
1751343000000|2025-07-01 04:10:00|47.78|45.78|47.79|45.79|47.79|45.79|47.74|45.74|0
1751343300000|2025-07-01 04:15:00|47.8|45.8|47.86|45.86|47.9|45.9|47.79|45.79|0
1751343600000|2025-07-01 04:20:00|47.88|45.88|47.88|45.88|47.88|45.88|47.81|45.81|0
1751343900000|2025-07-01 04:25:00|47.89|45.89|47.87|45.87|47.91|45.91|47.81|45.81|0
1751344200000|2025-07-01 04:30:00|47.85|45.85|47.85|45.85|47.88|45.88|47.83|45.83|0
1751344500000|2025-07-01 04:35:00|47.87|45.87|47.84|45.84|47.88|45.88|47.82|45.82|0
1751344800000|2025-07-01 04:40:00|47.86|45.86|47.86|45.86|47.9|45.9|47.81|45.81|0
1751345100000|2025-07-01 04:45:00|47.84|45.84|47.86|45.86|48.03|46.03|47.84|45.84|0
1751345400000|2025-07-01 04:50:00|47.87|45.87|47.88|45.88|47.95|45.95|47.86|45.86|0
1751345700000|2025-07-01 04:55:00|47.9|45.9|47.93|45.93|47.95|45.95|47.87|45.87|0
1751346000000|2025-07-01 05:00:00|47.97|45.97|47.96|45.96|47.97|45.97|47.9|45.9|0
1751346300000|2025-07-01 05:05:00|47.95|45.95|47.95|45.95|47.99|45.99|47.91|45.91|0
1751346600000|2025-07-01 05:10:00|47.96|45.96|48.05|46.05|48.07|46.07|47.93|45.93|0
1751346900000|2025-07-01 05:15:00|48.04|46.04|47.95|45.95|48.06|46.06|47.9|45.9|0
1751347200000|2025-07-01 05:20:00|47.93|45.93|47.98|45.98|48.04|46.04|47.91|45.91|0
1751347500000|2025-07-01 05:25:00|47.99|45.99|47.93|45.93|48.05|46.05|47.91|45.91|0
1751347800000|2025-07-01 05:30:00|47.94|45.94|47.93|45.93|47.95|45.95|47.86|45.86|0
1751348100000|2025-07-01 05:35:00|47.94|45.94|47.98|45.98|48.04|46.04|47.92|45.92|0
1751348400000|2025-07-01 05:40:00|47.97|45.97|48.01|46.01|48.01|46.01|47.94|45.94|0
1751348700000|2025-07-01 05:45:00|48.02|46.02|47.98|45.98|48.03|46.03|47.93|45.93|0
1751349000000|2025-07-01 05:50:00|47.96|45.96|47.93|45.93|48.03|46.03|47.87|45.87|0
1751349300000|2025-07-01 05:55:00|47.94|45.94|47.96|45.96|47.97|45.97|47.88|45.88|0
1751349600000|2025-07-01 06:00:00|47.95|45.95|48.11|46.11|48.11|46.11|47.89|45.89|0
1751349900000|2025-07-01 06:05:00|48.05|46.05|48.02|46.02|48.13|46.13|48.01|46.01|0
1751350200000|2025-07-01 06:10:00|48.04|46.04|47.94|45.94|48.07|46.07|47.9|45.9|0
1751350500000|2025-07-01 06:15:00|47.93|45.93|48.02|46.02|48.07|46.07|47.92|45.92|0
1751350800000|2025-07-01 06:20:00|48.03|46.03|48.02|46.02|48.06|46.06|47.99|45.99|0
1751351100000|2025-07-01 06:25:00|48.01|46.01|48.03|46.03|48.06|46.06|48|46|0
1751351400000|2025-07-01 06:30:00|48.05|46.05|48.04|46.04|48.1|46.1|47.99|45.99|0
1751351700000|2025-07-01 06:35:00|48.05|46.05|48.04|46.04|48.09|46.09|47.99|45.99|0
1751352000000|2025-07-01 06:40:00|48.02|46.02|48.04|46.04|48.11|46.11|47.98|45.98|0
1751352300000|2025-07-01 06:45:00|48.08|46.08|48.07|46.07|48.12|46.12|48.01|46.01|0
1751352600000|2025-07-01 06:50:00|48.08|46.08|48.03|46.03|48.12|46.12|47.98|45.98|0
1751352900000|2025-07-01 06:55:00|48.04|46.04|48.02|46.02|48.06|46.06|47.97|45.97|0
1751353200000|2025-07-01 07:00:00|47.98|45.98|47.64|45.64|48.01|46.01|47.6|45.6|0
1751353500000|2025-07-01 07:05:00|47.62|45.62|47.73|45.73|47.78|45.78|47.59|45.59|0
1751353800000|2025-07-01 07:10:00|47.74|45.74|47.96|45.96|47.96|45.96|47.74|45.74|0
1751354100000|2025-07-01 07:15:00|47.98|45.98|48.03|46.03|48.03|46.03|47.85|45.85|0
1751354400000|2025-07-01 07:20:00|48.02|46.02|48.14|46.14|48.16|46.16|47.94|45.94|0
1751354700000|2025-07-01 07:25:00|48.16|46.16|48.13|46.13|48.19|46.19|48.1|46.1|0
1751355000000|2025-07-01 07:30:00|48.11|46.11|47.97|45.97|48.18|46.18|47.92|45.92|0
1751355300000|2025-07-01 07:35:00|47.98|45.98|48.17|46.17|48.22|46.22|47.94|45.94|0
1751355600000|2025-07-01 07:40:00|48.19|46.19|48.12|46.12|48.2|46.2|48.08|46.08|0
1751355900000|2025-07-01 07:45:00|48.11|46.11|48.19|46.19|48.24|46.24|48.08|46.08|0
1751356200000|2025-07-01 07:50:00|48.2|46.2|48.15|46.15|48.35|46.35|48.14|46.14|0
1751356500000|2025-07-01 07:55:00|48.16|46.16|48.1|46.1|48.2|46.2|48.08|46.08|0
1751356800000|2025-07-01 08:00:00|48.06|46.06|48.26|46.26|48.33|46.33|47.99|45.99|0
1751357100000|2025-07-01 08:05:00|48.28|46.28|48.23|46.23|48.33|46.33|48.2|46.2|0
1751357400000|2025-07-01 08:10:00|48.24|46.24|48.16|46.16|48.27|46.27|48.05|46.05|0
1751357700000|2025-07-01 08:15:00|48.14|46.14|48.17|46.17|48.23|46.23|48.11|46.11|0
1751358000000|2025-07-01 08:20:00|48.15|46.15|48.01|46.01|48.21|46.21|47.97|45.97|0
1751358300000|2025-07-01 08:25:00|48.02|46.02|48|46|48.06|46.06|47.98|45.98|0
1751358600000|2025-07-01 08:30:00|47.99|45.99|47.95|45.95|48.02|46.02|47.9|45.9|0
1751358900000|2025-07-01 08:35:00|47.94|45.94|48|46|48|46|47.86|45.86|0
1751359200000|2025-07-01 08:40:00|47.97|45.97|48.17|46.17|48.24|46.24|47.95|45.95|0
1751359500000|2025-07-01 08:45:00|48.18|46.18|48.12|46.12|48.2|46.2|48.1|46.1|0
1751359800000|2025-07-01 08:50:00|48.11|46.11|48.02|46.02|48.13|46.13|47.99|45.99|0
1751360100000|2025-07-01 08:55:00|48|46|48.02|46.02|48.07|46.07|47.97|45.97|0
1751360400000|2025-07-01 09:00:00|48.03|46.03|48.01|46.01|48.07|46.07|47.97|45.97|0
1751360700000|2025-07-01 09:05:00|48.02|46.02|48.19|46.19|48.21|46.21|48.01|46.01|0
1751361000000|2025-07-01 09:10:00|48.18|46.18|48.25|46.25|48.28|46.28|48.16|46.16|0
1751361300000|2025-07-01 09:15:00|48.21|46.21|48.16|46.16|48.27|46.27|48.16|46.16|0
1751361600000|2025-07-01 09:20:00|48.18|46.18|48.16|46.16|48.21|46.21|48.14|46.14|0
1751361900000|2025-07-01 09:25:00|48.18|46.18|48.21|46.21|48.26|46.26|48.11|46.11|0
1751362200000|2025-07-01 09:30:00|48.18|46.18|48.27|46.27|48.34|46.34|48.16|46.16|0
1751362500000|2025-07-01 09:35:00|48.25|46.25|48.26|46.26|48.31|46.31|48.24|46.24|0
1751362800000|2025-07-01 09:40:00|48.28|46.28|48.32|46.32|48.35|46.35|48.25|46.25|0
1751363100000|2025-07-01 09:45:00|48.31|46.31|48.4|46.4|48.5|46.5|48.31|46.31|0
1751363400000|2025-07-01 09:50:00|48.42|46.42|48.41|46.41|48.45|46.45|48.38|46.38|0
1751363700000|2025-07-01 09:55:00|48.4|46.4|48.27|46.27|48.42|46.42|48.26|46.26|0
1751364000000|2025-07-01 10:00:00|48.26|46.26|48.22|46.22|48.28|46.28|48.18|46.18|0
1751364300000|2025-07-01 10:05:00|48.23|46.23|48.15|46.15|48.25|46.25|48.15|46.15|0
1751364600000|2025-07-01 10:10:00|48.17|46.17|48.18|46.18|48.21|46.21|48.14|46.14|0
1751364900000|2025-07-01 10:15:00|48.16|46.16|48.19|46.19|48.2|46.2|48.14|46.14|0
1751365200000|2025-07-01 10:20:00|48.17|46.17|48.17|46.17|48.22|46.22|48.14|46.14|0
1751365500000|2025-07-01 10:25:00|48.15|46.15|48.25|46.25|48.27|46.27|48.15|46.15|0
1751365800000|2025-07-01 10:30:00|48.29|46.29|48.37|46.37|48.39|46.39|48.25|46.25|0
1751366100000|2025-07-01 10:35:00|48.36|46.36|48.36|46.36|48.41|46.41|48.33|46.33|0
1751366400000|2025-07-01 10:40:00|48.37|46.37|48.36|46.36|48.43|46.43|48.33|46.33|0
1751366700000|2025-07-01 10:45:00|48.35|46.35|48.37|46.37|48.39|46.39|48.34|46.34|0
1751367000000|2025-07-01 10:50:00|48.38|46.38|48.61|46.21|48.61|46.43|48.35|46.21|0
1751367300000|2025-07-01 10:55:00|48.64|46.24|48.48|46.08|48.68|46.28|48.48|46.08|0
1751367600000|2025-07-01 11:00:00|48.5|46.1|48.5|46.1|48.57|46.17|48.46|46.06|0
1751367900000|2025-07-01 11:05:00|48.52|46.12|48.5|46.1|48.56|46.16|48.46|46.06|0
1751368200000|2025-07-01 11:10:00|48.51|46.11|48.5|46.1|48.54|46.14|48.47|46.07|0
1751368500000|2025-07-01 11:15:00|48.52|46.12|48.57|46.17|48.57|46.17|48.47|46.07|0
1751368800000|2025-07-01 11:20:00|48.58|46.18|48.54|46.14|48.62|46.22|48.5|46.1|0
1751369100000|2025-07-01 11:25:00|48.55|46.15|48.56|46.16|48.61|46.21|48.53|46.13|0
1751369400000|2025-07-01 11:30:00|48.54|46.14|48.5|46.1|48.54|46.14|48.43|46.03|0
1751369700000|2025-07-01 11:35:00|48.49|46.09|48.52|46.12|48.55|46.15|48.48|46.08|0
1751370000000|2025-07-01 11:40:00|48.54|46.14|48.52|46.12|48.59|46.19|48.49|46.09|0
1751370300000|2025-07-01 11:45:00|48.54|46.14|48.51|46.11|48.55|46.15|48.48|46.08|0
1751370600000|2025-07-01 11:50:00|48.52|46.12|48.55|46.15|48.59|46.19|48.49|46.09|0
1751370900000|2025-07-01 11:55:00|48.56|46.16|48.5|46.1|48.69|46.29|48.49|46.09|0
1751371200000|2025-07-01 12:00:00|48.52|46.12|48.56|46.16|48.57|46.17|47.86|45.46|0
1751371500000|2025-07-01 12:05:00|48.54|46.14|48.72|46.32|48.74|46.34|48.5|46.1|0
1751371800000|2025-07-01 12:10:00|48.74|46.34|48.81|46.41|48.87|46.47|48.66|46.26|0
1751372100000|2025-07-01 12:15:00|48.83|46.43|48.97|46.57|48.98|46.58|48.81|46.41|0
1751372400000|2025-07-01 12:20:00|48.98|46.58|49.15|46.75|49.16|46.76|48.95|46.55|0
1751372700000|2025-07-01 12:25:00|49.18|46.78|49.24|46.84|49.37|46.97|49.17|46.77|0
1751373000000|2025-07-01 12:30:00|49.25|46.85|48.84|46.44|49.25|46.85|48.79|46.39|0
1751373300000|2025-07-01 12:35:00|48.83|46.43|49.11|46.71|49.14|46.74|48.71|46.31|0
1751373600000|2025-07-01 12:40:00|49.1|46.7|48.98|46.58|49.17|46.77|48.96|46.56|0
1751373900000|2025-07-01 12:45:00|48.99|46.59|48.95|46.55|49.02|46.62|48.83|46.43|0
1751374200000|2025-07-01 12:50:00|48.93|46.53|48.87|46.47|48.95|46.55|48.85|46.45|0
1751374500000|2025-07-01 12:55:00|48.88|46.48|48.87|46.47|48.94|46.54|48.87|46.47|0
1751374800000|2025-07-01 13:00:00|48.89|46.49|48.82|46.42|48.99|46.59|48.79|46.39|0
1751375100000|2025-07-01 13:05:00|48.81|46.41|48.63|46.23|48.92|46.52|48.56|46.16|0
1751375400000|2025-07-01 13:10:00|48.6|46.2|48.57|46.17|48.65|46.25|48.52|46.12|0
1751375700000|2025-07-01 13:15:00|48.59|46.19|48.8|46.4|48.84|46.44|48.51|46.11|0
1751376000000|2025-07-01 13:20:00|48.82|46.42|49.09|46.09|49.09|46.45|48.7|46.08|0
1751376300000|2025-07-01 13:25:00|49.11|46.11|49.03|46.03|49.14|46.14|48.96|45.96|0
1751376600000|2025-07-01 13:30:00|48.44|46.04|48.07|45.67|48.44|46.04|48.04|45.64|0
1751376900000|2025-07-01 13:35:00|48.06|45.66|48|45.6|48.17|45.77|47.98|45.58|0
1751377200000|2025-07-01 13:40:00|47.99|45.59|48.04|45.64|48.11|45.71|47.91|45.51|0
1751377500000|2025-07-01 13:45:00|48.39|45.99|47.55|45.15|48.4|46|47.52|45.12|0
1751377800000|2025-07-01 13:50:00|47.54|45.14|47.31|44.91|47.55|45.15|47.19|44.79|0
1751378100000|2025-07-01 13:55:00|47.3|44.9|47.5|45.1|47.61|45.21|47.27|44.87|0
1751378400000|2025-07-01 14:00:00|47.67|45.27|47.5|45.1|47.67|45.27|47.33|44.93|0
1751378700000|2025-07-01 14:05:00|47.48|45.08|47.49|45.09|47.53|45.13|47.27|44.87|0
1751379000000|2025-07-01 14:10:00|47.54|45.14|47.22|44.82|47.63|45.23|47.16|44.76|0
1751379300000|2025-07-01 14:15:00|47.21|44.81|47.03|44.63|47.24|44.84|46.93|44.53|0
1751379600000|2025-07-01 14:20:00|47.05|44.65|47.34|44.94|47.6|45.2|47.05|44.65|0
1751379900000|2025-07-01 14:25:00|47.31|44.91|47.49|45.09|47.62|45.22|47.22|44.82|0
1751380200000|2025-07-01 14:30:00|47.51|45.11|47.47|45.07|47.56|45.16|47.17|44.77|0
1751380500000|2025-07-01 14:35:00|47.49|45.09|47.68|45.28|47.78|45.38|47.42|45.02|0
1751380800000|2025-07-01 14:40:00|47.69|45.29|47.79|45.39|47.87|45.47|47.64|45.24|0
1751381100000|2025-07-01 14:45:00|47.81|45.41|47.87|45.47|48.08|45.68|47.74|45.34|0
1751381400000|2025-07-01 14:50:00|47.9|45.5|47.92|45.52|48.03|45.63|47.81|45.41|0
1751381700000|2025-07-01 14:55:00|47.9|45.5|47.95|45.55|48.08|45.68|47.8|45.4|0
1751382000000|2025-07-01 15:00:00|47.97|45.57|47.56|45.16|48.04|45.64|47.56|45.16|0
1751382300000|2025-07-01 15:05:00|47.55|45.15|48.24|45.84|48.34|45.94|47.49|45.09|0
1751382600000|2025-07-01 15:10:00|48.22|45.82|48.42|46.02|48.57|46.17|48.08|45.68|0
1751382900000|2025-07-01 15:15:00|48.49|46.09|47.98|45.58|48.57|46.17|47.95|45.55|0
1751383200000|2025-07-01 15:20:00|47.97|45.57|47.55|45.15|47.97|45.57|47.53|45.13|0
1751383500000|2025-07-01 15:25:00|47.56|45.16|47.21|44.81|47.56|45.16|47.07|44.67|0
1751383800000|2025-07-01 15:30:00|47.25|44.85|47.22|44.82|47.32|44.92|47.12|44.72|0
1751384100000|2025-07-01 15:35:00|47.24|44.84|47.75|45.35|47.75|45.35|47.12|44.72|0
1751384400000|2025-07-01 15:40:00|47.74|45.34|47.98|45.58|48.15|45.75|47.74|45.34|0
1751384700000|2025-07-01 15:45:00|48|45.6|47.93|45.53|48.03|45.63|47.75|45.35|0
1751385000000|2025-07-01 15:50:00|47.94|45.54|47.61|45.21|48.01|45.61|47.56|45.16|0
1751385300000|2025-07-01 15:55:00|47.59|45.19|47.61|45.21|47.72|45.32|47.52|45.12|0
1751385600000|2025-07-01 16:00:00|47.59|45.19|47.66|45.26|47.72|45.32|47.4|45|0
1751385900000|2025-07-01 16:05:00|47.67|45.27|47.39|44.99|47.69|45.29|47.34|44.94|0
1751386200000|2025-07-01 16:10:00|47.41|45.01|46.84|44.44|47.49|45.09|46.79|44.39|0
1751386500000|2025-07-01 16:15:00|46.83|44.43|47.03|44.63|47.12|44.72|46.76|44.36|0
1751386800000|2025-07-01 16:20:00|47.05|44.65|47.05|44.65|47.28|44.88|47|44.6|0
1751387100000|2025-07-01 16:25:00|47.06|44.66|47.14|44.74|47.23|44.83|47.05|44.65|0
1751387400000|2025-07-01 16:30:00|47.16|44.76|47.05|44.65|47.24|44.84|47.03|44.63|0
1751387700000|2025-07-01 16:35:00|47.08|44.68|46.92|44.52|47.11|44.71|46.85|44.45|0
1751388000000|2025-07-01 16:40:00|46.94|44.54|47.03|44.63|47.1|44.7|46.93|44.53|0
1751388300000|2025-07-01 16:45:00|47.01|44.61|46.97|44.57|47.34|44.94|46.89|44.49|0
1751388600000|2025-07-01 16:50:00|46.99|44.59|46.69|44.29|47.05|44.65|46.6|44.2|0
1751388900000|2025-07-01 16:55:00|46.67|44.27|47.26|44.86|47.32|44.92|46.67|44.27|0
1751389200000|2025-07-01 17:00:00|47.28|44.88|47.25|44.85|47.36|44.96|47.17|44.77|0
1751389500000|2025-07-01 17:05:00|47.27|44.87|47.04|44.64|47.3|44.9|47|44.6|0
1751389800000|2025-07-01 17:10:00|47.03|44.63|46.96|44.56|47.09|44.69|46.86|44.46|0
1751390100000|2025-07-01 17:15:00|46.98|44.58|47.06|44.66|47.16|44.76|46.91|44.51|0
1751390400000|2025-07-01 17:20:00|47.07|44.67|46.9|44.5|47.14|44.74|46.9|44.5|0
1751390700000|2025-07-01 17:25:00|46.91|44.51|46.85|44.45|47.09|44.69|46.83|44.43|0
1751391000000|2025-07-01 17:30:00|46.87|44.47|47.04|44.64|47.1|44.7|46.79|44.39|0
1751391300000|2025-07-01 17:35:00|47.03|44.63|47.03|44.63|47.11|44.71|46.96|44.56|0
1751391600000|2025-07-01 17:40:00|47.01|44.61|46.93|44.53|47.1|44.7|46.93|44.53|0
1751391900000|2025-07-01 17:45:00|46.92|44.52|46.99|44.59|47.06|44.66|46.89|44.49|0
1751392200000|2025-07-01 17:50:00|47|44.6|46.77|44.37|47.02|44.62|46.55|44.15|0
1751392500000|2025-07-01 17:55:00|46.78|44.38|46.85|44.45|46.94|44.54|46.76|44.36|0
1751392800000|2025-07-01 18:00:00|46.84|44.44|47|44.6|47|44.6|46.8|44.4|0
1751393100000|2025-07-01 18:05:00|46.98|44.58|46.92|44.52|47.01|44.61|46.79|44.39|0
1751393400000|2025-07-01 18:10:00|46.93|44.53|46.94|44.54|47.02|44.62|46.9|44.5|0
1751393700000|2025-07-01 18:15:00|46.93|44.53|47.2|44.8|47.25|44.85|46.91|44.51|0
1751394000000|2025-07-01 18:20:00|47.18|44.78|47.2|44.8|47.26|44.86|47.14|44.74|0
1751394300000|2025-07-01 18:25:00|47.19|44.79|47.21|44.81|47.27|44.87|47.08|44.68|0
1751394600000|2025-07-01 18:30:00|47.22|44.82|46.89|44.49|47.23|44.83|46.87|44.47|0
1751394900000|2025-07-01 18:35:00|46.87|44.47|47.02|44.62|47.12|44.72|46.84|44.44|0
1751395200000|2025-07-01 18:40:00|47.03|44.63|46.98|44.58|47.09|44.69|46.93|44.53|0
1751395500000|2025-07-01 18:45:00|46.96|44.56|46.97|44.57|47.07|44.67|46.93|44.53|0
1751395800000|2025-07-01 18:50:00|46.96|44.56|47.01|44.61|47.06|44.66|46.96|44.56|0
1751396100000|2025-07-01 18:55:00|47.03|44.63|47.21|44.81|47.23|44.83|46.92|44.52|0
1751396400000|2025-07-01 19:00:00|47.24|44.84|47.66|45.26|48.16|45.76|47.24|44.84|0
1751396700000|2025-07-01 19:05:00|47.61|45.21|47.82|45.42|47.92|45.52|47.58|45.18|0
1751397000000|2025-07-01 19:10:00|47.84|45.44|47.79|45.39|47.92|45.52|47.65|45.25|0
1751397300000|2025-07-01 19:15:00|47.76|45.36|47.49|45.09|47.77|45.37|47.42|45.02|0
1751397600000|2025-07-01 19:20:00|47.5|45.1|47.19|44.79|47.55|45.15|47.19|44.79|0
1751397900000|2025-07-01 19:25:00|47.17|44.77|47.23|44.83|47.32|44.92|47.14|44.74|0
1751398200000|2025-07-01 19:30:00|47.22|44.82|47.4|45|47.5|45.1|47.21|44.81|0
1751398500000|2025-07-01 19:35:00|47.42|45.02|47.64|45.24|47.66|45.26|47.37|44.97|0
1751398800000|2025-07-01 19:40:00|47.68|45.28|47.43|45.03|47.68|45.28|47.42|45.02|0
1751399100000|2025-07-01 19:45:00|47.4|45|47.38|44.98|47.41|45.01|47.08|44.68|0
1751399400000|2025-07-01 19:50:00|47.33|44.93|47.5|45.1|47.54|45.14|47.13|44.73|0
1751399700000|2025-07-01 19:55:00|47.49|45.09|47.72|45.32|47.85|45.45|47.37|44.97|0
1751400000000|2025-07-01 20:00:00|47.71|45.31|47.9|45.5|47.93|45.53|47.69|45.29|0
1751400300000|2025-07-01 20:05:00|47.88|45.48|48|45.6|48.07|45.67|47.88|45.48|0
1751400600000|2025-07-01 20:10:00|48.01|45.61|48.01|45.61|48.07|45.67|47.97|45.57|0
1751400900000|2025-07-01 20:15:00|48|45.6|47.99|45.59|48.06|45.66|47.95|45.55|0
1751401200000|2025-07-01 20:20:00|47.98|45.58|48.01|45.61|48.01|45.61|47.93|45.53|0
1751401500000|2025-07-01 20:25:00|48|45.6|47.96|45.56|48|45.6|47.94|45.54|0
1751401800000|2025-07-01 20:30:00|47.95|45.55|47.95|45.55|48.01|45.61|47.89|45.49|0
1751402100000|2025-07-01 20:35:00|47.93|45.53|47.92|45.52|47.96|45.56|47.89|45.49|0
1751402400000|2025-07-01 20:40:00|47.94|45.54|47.85|45.45|47.97|45.57|47.81|45.41|0
1751402700000|2025-07-01 20:45:00|47.83|45.43|47.84|45.44|47.85|45.45|47.81|45.41|0
1751403000000|2025-07-01 20:50:00|47.85|45.45|47.81|45.41|47.87|45.47|47.81|45.41|0
1751403300000|2025-07-01 20:55:00|48.11|45.11|48.08|45.08|48.2|45.2|48.06|45.06|0
1751403600000|2025-07-01 21:00:00|48.12|45.12|48.12|45.12|48.13|45.13|48.1|45.1|0
1751403900000|2025-07-01 21:05:00|48.1|45.1|48.07|45.07|48.1|45.1|48.04|45.04|0
1751404200000|2025-07-01 21:10:00|48.08|45.08|48.14|45.14|48.14|45.14|48.08|45.08|0
1751404500000|2025-07-01 21:15:00|48.12|45.12|48.12|45.12|48.12|45.12|48.1|45.1|0
1751404800000|2025-07-01 21:20:00|48.13|45.13|48.14|45.14|48.14|45.14|48.12|45.12|0
1751405100000|2025-07-01 21:25:00|48.12|45.12|48.17|45.17|48.17|45.17|48.12|45.12|0
1751405400000|2025-07-01 21:30:00|48.18|45.18|48.19|45.19|48.19|45.19|48.17|45.17|0
1751405700000|2025-07-01 21:35:00|48.18|45.18|48.18|45.18|48.19|45.19|48.18|45.18|0
1751406000000|2025-07-01 21:40:00|48.15|45.15|48.21|45.21|48.22|45.22|48.15|45.15|0
1751406300000|2025-07-01 21:45:00|48.16|45.16|48.14|45.14|48.16|45.16|48.14|45.14|0
1751406600000|2025-07-01 21:50:00|48.16|45.16|48.15|45.15|48.18|45.18|48.14|45.14|0
1751406900000|2025-07-01 21:55:00|48.14|45.14|48.13|45.13|48.15|45.15|48.13|45.13|0
1751407200000|2025-07-01 22:00:00|48.22|45.22|47.99|44.99|48.24|45.24|47.92|44.92|0
1751407500000|2025-07-01 22:05:00|47.95|44.95|47.99|44.99|48.01|45.01|47.93|44.93|0
1751407800000|2025-07-01 22:10:00|47.98|44.98|48.01|45.01|48.09|45.09|47.96|44.96|0
1751408100000|2025-07-01 22:15:00|47.99|44.99|47.91|44.91|48|45|47.91|44.91|0
1751408400000|2025-07-01 22:20:00|47.88|44.88|48.04|45.04|48.04|45.04|47.87|44.87|0
1751408700000|2025-07-01 22:25:00|48.02|45.02|48.03|45.03|48.04|45.04|47.96|44.96|0
1751409000000|2025-07-01 22:30:00|48.04|45.04|47.92|44.92|48.04|45.04|47.91|44.91|0
1751409300000|2025-07-01 22:35:00|47.91|44.91|47.91|44.91|47.94|44.94|47.83|44.83|0
1751409600000|2025-07-01 22:40:00|47.89|44.89|47.75|44.75|47.89|44.89|47.72|44.72|0
1751409900000|2025-07-01 22:45:00|47.74|44.74|47.74|44.74|47.79|44.79|47.74|44.74|0
1751410200000|2025-07-01 22:50:00|47.75|44.75|47.75|44.75|47.77|44.77|47.74|44.74|0
1751410500000|2025-07-01 22:55:00|47.74|44.74|47.72|44.72|47.8|44.8|47.72|44.72|0
1751410800000|2025-07-01 23:00:00|47.7|44.7|47.7|44.7|47.76|44.76|47.69|44.69|0
1751411100000|2025-07-01 23:05:00|47.69|44.69|47.7|44.7|47.72|44.72|47.65|44.65|0
1751411400000|2025-07-01 23:10:00|47.69|44.69|47.79|44.79|47.81|44.81|47.69|44.69|0
1751411700000|2025-07-01 23:15:00|47.78|44.78|47.85|44.85|47.85|44.85|47.78|44.78|0
1751412000000|2025-07-01 23:20:00|47.84|44.84|47.85|44.85|47.87|44.87|47.8|44.8|0
1751412300000|2025-07-01 23:25:00|47.84|44.84|47.82|44.82|47.9|44.9|47.8|44.8|0
1751412600000|2025-07-01 23:30:00|47.83|44.83|47.83|44.83|47.85|44.85|47.8|44.8|0
1751412900000|2025-07-01 23:35:00|47.84|44.84|47.82|44.82|47.85|44.85|47.77|44.77|0
1751413200000|2025-07-01 23:40:00|47.8|44.8|47.8|44.8|47.82|44.82|47.78|44.78|0
1751413500000|2025-07-01 23:45:00|47.81|44.81|47.84|44.84|47.86|44.86|47.8|44.8|0
1751413800000|2025-07-01 23:50:00|47.83|44.83|47.87|44.87|47.91|44.91|47.81|44.81|0
1751414100000|2025-07-01 23:55:00|47.86|44.86|47.83|44.83|47.86|44.86|47.8|44.8|0
1751414400000|2025-07-02 00:00:00|47.81|44.81|47.73|44.73|47.84|44.84|47.69|44.69|0
1751414700000|2025-07-02 00:05:00|47.75|44.75|47.76|44.76|47.83|44.83|47.71|44.71|0
1751415000000|2025-07-02 00:10:00|47.78|44.78|47.73|44.73|47.82|44.82|47.72|44.72|0
1751415300000|2025-07-02 00:15:00|47.72|44.72|47.47|45.07|47.73|45.11|47.4|44.7|0
1751415600000|2025-07-02 00:20:00|47.45|45.05|47.46|45.06|47.49|45.09|47.42|45.02|0
1751415900000|2025-07-02 00:25:00|47.48|45.08|47.49|45.09|47.53|45.13|47.44|45.04|0
1751416200000|2025-07-02 00:30:00|47.48|45.08|47.45|45.05|47.5|45.1|47.44|45.04|0
1751416500000|2025-07-02 00:35:00|47.46|45.06|47.5|45.1|47.51|45.11|47.45|45.05|0
1751416800000|2025-07-02 00:40:00|47.51|45.11|47.46|45.06|47.51|45.11|47.44|45.04|0
1751417100000|2025-07-02 00:45:00|47.47|45.07|47.52|45.12|47.52|45.12|47.45|45.05|0
1751417400000|2025-07-02 00:50:00|47.53|45.13|47.51|45.11|47.54|45.14|47.49|45.09|0
1751417700000|2025-07-02 00:55:00|47.52|45.12|47.49|45.09|47.53|45.13|47.48|45.08|0
1751418000000|2025-07-02 01:00:00|47.47|45.07|47.49|45.09|47.52|45.12|47.45|45.05|0
1751418300000|2025-07-02 01:05:00|47.47|45.07|47.49|45.09|47.53|45.13|47.46|45.06|0
1751418600000|2025-07-02 01:10:00|47.5|45.1|47.6|45.2|47.61|45.21|47.46|45.06|0
1751418900000|2025-07-02 01:15:00|47.59|45.19|47.54|45.14|47.63|45.23|47.51|45.11|0
1751419200000|2025-07-02 01:20:00|47.56|45.16|47.54|45.14|47.56|45.16|47.51|45.11|0
1751419500000|2025-07-02 01:25:00|47.56|45.16|47.54|45.14|47.59|45.19|47.53|45.13|0
1751419800000|2025-07-02 01:30:00|47.55|45.15|47.65|45.25|47.7|45.3|47.54|45.14|0
1751420100000|2025-07-02 01:35:00|47.64|45.24|47.65|45.25|47.69|45.29|47.62|45.22|0
1751420400000|2025-07-02 01:40:00|47.64|45.24|47.57|45.17|47.64|45.24|47.55|45.15|0
1751420700000|2025-07-02 01:45:00|47.58|45.18|47.59|45.19|47.62|45.22|47.57|45.17|0
1751421000000|2025-07-02 01:50:00|47.6|45.2|47.72|45.32|47.75|45.35|47.59|45.19|0
1751421300000|2025-07-02 01:55:00|47.71|45.31|47.82|45.42|47.87|45.47|47.7|45.3|0
1751421600000|2025-07-02 02:00:00|47.84|45.44|47.91|45.51|47.91|45.51|47.79|45.39|0
1751421900000|2025-07-02 02:05:00|47.88|45.48|47.97|45.57|48.01|45.61|47.88|45.48|0
1751422200000|2025-07-02 02:10:00|47.98|45.58|47.95|45.55|48.04|45.64|47.94|45.54|0
1751422500000|2025-07-02 02:15:00|47.94|45.54|47.87|45.47|48|45.6|47.82|45.42|0
1751422800000|2025-07-02 02:20:00|47.86|45.46|47.7|45.3|47.91|45.51|47.69|45.29|0
1751423100000|2025-07-02 02:25:00|47.69|45.29|47.64|45.24|47.72|45.32|47.61|45.21|0
1751423400000|2025-07-02 02:30:00|47.62|45.22|47.48|45.08|47.72|45.32|47.45|45.05|0
1751423700000|2025-07-02 02:35:00|47.47|45.07|47.43|45.03|47.51|45.11|47.41|45.01|0
1751424000000|2025-07-02 02:40:00|47.42|45.02|47.41|45.01|47.5|45.1|47.34|44.94|0
1751424300000|2025-07-02 02:45:00|47.37|44.97|47.31|44.91|47.4|45|47.28|44.88|0
1751424600000|2025-07-02 02:50:00|47.29|44.89|47.33|44.93|47.36|44.96|47.28|44.88|0
1751424900000|2025-07-02 02:55:00|47.31|44.91|47.32|44.92|47.36|44.96|47.26|44.86|0
1751425200000|2025-07-02 03:00:00|47.28|44.88|47.13|44.73|47.28|44.88|47.08|44.68|0
1751425500000|2025-07-02 03:05:00|47.12|44.72|47.14|44.74|47.18|44.78|47.06|44.66|0
1751425800000|2025-07-02 03:10:00|47.15|44.75|47.14|44.74|47.15|44.75|47.11|44.71|0
1751426100000|2025-07-02 03:15:00|47.13|44.73|47.14|44.74|47.16|44.76|47.12|44.72|0
1751426400000|2025-07-02 03:20:00|47.15|44.75|47.17|44.77|47.2|44.8|47.13|44.73|0
1751426700000|2025-07-02 03:25:00|47.18|44.78|47.14|44.74|47.18|44.78|47.14|44.74|0
1751427000000|2025-07-02 03:30:00|47.13|44.73|47.16|44.76|47.2|44.8|47.11|44.71|0
1751427300000|2025-07-02 03:35:00|47.15|44.75|47.15|44.75|47.18|44.78|47.12|44.72|0
1751427600000|2025-07-02 03:40:00|47.13|44.73|47.16|44.76|47.18|44.78|47.12|44.72|0
1751427900000|2025-07-02 03:45:00|47.17|44.77|47.17|44.77|47.21|44.81|47.14|44.74|0
1751428200000|2025-07-02 03:50:00|47.16|44.76|47.17|44.77|47.19|44.79|47.15|44.75|0
1751428500000|2025-07-02 03:55:00|47.16|44.76|47.16|44.76|47.2|44.8|47.15|44.75|0
1751428800000|2025-07-02 04:00:00|47.18|44.78|47.14|44.74|47.21|44.81|47.14|44.74|0
1751429100000|2025-07-02 04:05:00|47.13|44.73|47.14|44.74|47.17|44.77|47.1|44.7|0
1751429400000|2025-07-02 04:10:00|47.13|44.73|47.01|44.61|47.14|44.74|46.97|44.57|0
1751429700000|2025-07-02 04:15:00|47.02|44.62|47.02|44.62|47.07|44.67|47.02|44.62|0
1751430000000|2025-07-02 04:20:00|47.03|44.63|46.85|44.45|47.03|44.63|46.81|44.41|0
1751430300000|2025-07-02 04:25:00|46.87|44.47|46.7|44.3|46.89|44.49|46.65|44.25|0
1751430600000|2025-07-02 04:30:00|46.69|44.29|46.71|44.31|46.78|44.38|46.67|44.27|0
1751430900000|2025-07-02 04:35:00|46.72|44.32|46.64|44.24|46.75|44.35|46.61|44.21|0
1751431200000|2025-07-02 04:40:00|46.67|44.27|46.75|44.35|46.77|44.37|46.66|44.26|0
1751431500000|2025-07-02 04:45:00|46.74|44.34|46.71|44.31|46.75|44.35|46.67|44.27|0
1751431800000|2025-07-02 04:50:00|46.7|44.3|46.72|44.32|46.75|44.35|46.67|44.27|0
1751432100000|2025-07-02 04:55:00|46.7|44.3|46.77|44.37|46.78|44.38|46.67|44.27|0
1751432400000|2025-07-02 05:00:00|46.78|44.38|46.84|44.44|46.85|44.45|46.78|44.38|0
1751432700000|2025-07-02 05:05:00|46.86|44.46|46.81|44.41|46.87|44.47|46.76|44.36|0
1751433000000|2025-07-02 05:10:00|46.8|44.4|46.83|44.43|46.85|44.45|46.78|44.38|0
1751433300000|2025-07-02 05:15:00|46.85|44.45|46.97|44.57|46.97|44.57|46.8|44.4|0
1751433600000|2025-07-02 05:20:00|46.95|44.55|46.93|44.53|46.97|44.57|46.83|44.43|0
1751433900000|2025-07-02 05:25:00|46.92|44.52|47.02|44.62|47.06|44.66|46.89|44.49|0
1751434200000|2025-07-02 05:30:00|47.01|44.61|47.01|44.61|47.08|44.68|46.94|44.54|0
1751434500000|2025-07-02 05:35:00|47|44.6|47.01|44.61|47.07|44.67|46.94|44.54|0
1751434800000|2025-07-02 05:40:00|47|44.6|47|44.6|47.04|44.64|46.97|44.57|0
1751435100000|2025-07-02 05:45:00|47.01|44.61|47|44.6|47.03|44.63|46.95|44.55|0
1751435400000|2025-07-02 05:50:00|46.95|44.55|46.95|44.55|46.99|44.59|46.91|44.51|0
1751435700000|2025-07-02 05:55:00|46.96|44.56|46.79|44.39|46.99|44.59|46.79|44.39|0
1751436000000|2025-07-02 06:00:00|46.8|44.4|46.7|44.3|46.89|44.49|46.61|44.21|0
1751436300000|2025-07-02 06:05:00|46.68|44.28|46.64|44.24|46.74|44.34|46.5|44.1|0
1751436600000|2025-07-02 06:10:00|46.65|44.25|46.64|44.24|46.69|44.29|46.58|44.18|0
1751436900000|2025-07-02 06:15:00|46.63|44.23|46.61|44.21|46.67|44.27|46.55|44.15|0
1751437200000|2025-07-02 06:20:00|46.6|44.2|46.6|44.2|46.64|44.24|46.58|44.18|0
1751437500000|2025-07-02 06:25:00|46.61|44.21|46.6|44.2|46.67|44.27|46.56|44.16|0
1751437800000|2025-07-02 06:30:00|46.58|44.18|46.56|44.16|46.64|44.24|46.56|44.16|0
1751438100000|2025-07-02 06:35:00|46.58|44.18|46.49|44.09|46.65|44.25|46.44|44.04|0
1751438400000|2025-07-02 06:40:00|46.48|44.08|46.46|44.06|46.51|44.11|46.43|44.03|0
1751438700000|2025-07-02 06:45:00|46.47|44.07|46.43|44.03|46.48|44.08|46.38|43.98|0
1751439000000|2025-07-02 06:50:00|46.41|44.01|46.42|44.02|46.46|44.06|46.38|43.98|0
1751439300000|2025-07-02 06:55:00|46.44|44.04|46.4|44|46.45|44.05|46.28|43.88|0
1751439600000|2025-07-02 07:00:00|46.39|43.99|46.33|43.93|46.46|44.06|46.33|43.93|0
1751439900000|2025-07-02 07:05:00|46.31|43.91|46.41|44.01|46.5|44.1|46.31|43.91|0
1751440200000|2025-07-02 07:10:00|46.4|44|46.45|44.05|46.48|44.08|46.37|43.97|0
1751440500000|2025-07-02 07:15:00|46.46|44.06|46.6|44.2|46.63|44.23|46.41|44.01|0
1751440800000|2025-07-02 07:20:00|46.59|44.19|46.58|44.18|46.63|44.23|46.53|44.13|0
1751441100000|2025-07-02 07:25:00|46.57|44.17|46.74|44.34|46.77|44.37|46.56|44.16|0
1751441400000|2025-07-02 07:30:00|46.73|44.33|46.68|44.28|46.76|44.36|46.63|44.23|0
1751441700000|2025-07-02 07:35:00|46.69|44.29|46.67|44.27|46.75|44.35|46.62|44.22|0
1751442000000|2025-07-02 07:40:00|46.68|44.28|46.88|44.48|46.89|44.49|46.67|44.27|0
1751442300000|2025-07-02 07:45:00|46.9|44.5|46.93|44.53|46.98|44.58|46.87|44.47|0
1751442600000|2025-07-02 07:50:00|46.92|44.52|47.03|44.63|47.1|44.7|46.91|44.51|0
1751442900000|2025-07-02 07:55:00|47.04|44.64|47.07|44.67|47.1|44.7|47|44.6|0
1751443200000|2025-07-02 08:00:00|47.05|44.65|46.86|44.46|47.14|44.74|46.76|44.36|0
1751443500000|2025-07-02 08:05:00|46.87|44.47|46.91|44.51|46.98|44.58|46.82|44.42|0
1751443800000|2025-07-02 08:10:00|46.9|44.5|46.9|44.5|46.97|44.57|46.87|44.47|0
1751444100000|2025-07-02 08:15:00|46.93|44.53|46.97|44.57|46.99|44.59|46.85|44.45|0
1751444400000|2025-07-02 08:20:00|46.96|44.56|47.05|44.65|47.05|44.65|46.91|44.51|0
1751444700000|2025-07-02 08:25:00|47.04|44.64|47.15|44.75|47.2|44.8|46.98|44.58|0
1751445000000|2025-07-02 08:30:00|47.17|44.77|47.19|44.79|47.25|44.85|47.09|44.69|0
1751445300000|2025-07-02 08:35:00|47.21|44.81|47.12|44.72|47.23|44.83|47.1|44.7|0
1751445600000|2025-07-02 08:40:00|47.11|44.71|47.15|44.75|47.2|44.8|47.08|44.68|0
1751445900000|2025-07-02 08:45:00|47.14|44.74|47.12|44.72|47.18|44.78|47.08|44.68|0
1751446200000|2025-07-02 08:50:00|47.14|44.74|47.13|44.73|47.19|44.79|47.12|44.72|0
1751446500000|2025-07-02 08:55:00|47.12|44.72|47.12|44.72|47.21|44.81|47.11|44.71|0
1751446800000|2025-07-02 09:00:00|47.13|44.73|47.15|44.75|47.18|44.78|47.08|44.68|0
1751447100000|2025-07-02 09:05:00|47.2|44.8|47.24|44.84|47.25|44.85|47.14|44.74|0
1751447400000|2025-07-02 09:10:00|47.22|44.82|47.24|44.84|47.25|44.85|47.15|44.75|0
1751447700000|2025-07-02 09:15:00|47.22|44.82|47.22|44.82|47.24|44.84|47.16|44.76|0
1751448000000|2025-07-02 09:20:00|47.21|44.81|47.2|44.8|47.21|44.81|47.15|44.75|0
1751448300000|2025-07-02 09:25:00|47.18|44.78|46.98|44.58|47.2|44.8|46.98|44.58|0
1751448600000|2025-07-02 09:30:00|46.99|44.59|46.98|44.58|47.02|44.62|46.96|44.56|0
1751448900000|2025-07-02 09:35:00|46.99|44.59|47.09|44.69|47.09|44.69|46.96|44.56|0
1751449200000|2025-07-02 09:40:00|47.17|44.77|47.14|44.74|47.17|44.77|47.07|44.67|0
1751449500000|2025-07-02 09:45:00|47.15|44.75|46.93|44.53|47.15|44.75|46.92|44.52|0
1751449800000|2025-07-02 09:50:00|46.95|44.55|46.95|44.55|46.96|44.56|46.93|44.53|0
1751450100000|2025-07-02 09:55:00|46.97|44.57|46.99|44.59|47.02|44.62|46.92|44.52|0
1751450400000|2025-07-02 10:00:00|47.03|44.63|46.97|44.57|47.03|44.63|46.97|44.57|0
1751450700000|2025-07-02 10:05:00|46.98|44.58|46.98|44.58|47.01|44.61|46.95|44.55|0
1751451000000|2025-07-02 10:10:00|46.99|44.59|46.97|44.57|47.04|44.64|46.96|44.56|0
1751451300000|2025-07-02 10:15:00|46.99|44.59|47|44.6|47.03|44.63|46.95|44.55|0
1751451600000|2025-07-02 10:20:00|47.01|44.61|47|44.6|47.03|44.63|46.94|44.54|0
1751451900000|2025-07-02 10:25:00|46.98|44.58|46.98|44.58|47.05|44.65|46.97|44.57|0
1751452200000|2025-07-02 10:30:00|47|44.6|47.02|44.62|47.13|44.73|47|44.6|0
1751452500000|2025-07-02 10:35:00|47|44.6|47.03|44.63|47.08|44.68|47|44.6|0
1751452800000|2025-07-02 10:40:00|47.04|44.64|47.03|44.63|47.1|44.7|46.99|44.59|0
1751453100000|2025-07-02 10:45:00|47.04|44.64|47.03|44.63|47.09|44.69|47.01|44.61|0
1751453400000|2025-07-02 10:50:00|47.01|44.61|47.04|44.64|47.1|44.7|46.99|44.59|0
1751453700000|2025-07-02 10:55:00|47.05|44.65|47.13|44.73|47.2|44.8|46.97|44.57|0
1751454000000|2025-07-02 11:00:00|47.12|44.72|47.03|44.63|47.13|44.73|46.99|44.59|0
1751454300000|2025-07-02 11:05:00|47.04|44.64|46.97|44.57|47.06|44.66|46.94|44.54|0
1751454600000|2025-07-02 11:10:00|46.98|44.58|46.98|44.58|47.03|44.63|46.96|44.56|0
1751454900000|2025-07-02 11:15:00|46.99|44.59|46.97|44.57|47.03|44.63|46.93|44.53|0
1751455200000|2025-07-02 11:20:00|46.96|44.56|46.97|44.57|46.99|44.59|46.95|44.55|0
1751455500000|2025-07-02 11:25:00|46.98|44.58|46.97|44.57|47.01|44.61|46.95|44.55|0
1751455800000|2025-07-02 11:30:00|46.98|44.58|47|44.6|47.05|44.65|46.85|44.45|0
1751456100000|2025-07-02 11:35:00|46.99|44.59|47|44.6|47.05|44.65|46.93|44.53|0
1751456400000|2025-07-02 11:40:00|47.02|44.62|47|44.6|47.02|44.62|46.96|44.56|0
1751456700000|2025-07-02 11:45:00|47.03|44.63|47.26|44.86|47.26|44.86|46.96|44.56|0
1751457000000|2025-07-02 11:50:00|47.27|44.87|47.57|45.17|47.63|45.23|47.21|44.81|0
1751457300000|2025-07-02 11:55:00|47.58|45.18|47.47|45.07|47.61|45.21|47.44|45.04|0
1751457600000|2025-07-02 12:00:00|47.48|45.08|47.61|45.21|47.68|45.28|47.47|45.07|0
1751457900000|2025-07-02 12:05:00|47.57|45.17|47.36|44.96|47.69|45.29|47.32|44.92|0
1751458200000|2025-07-02 12:10:00|47.35|44.95|47.35|44.95|47.4|45|47.29|44.89|0
1751458500000|2025-07-02 12:15:00|47.34|44.94|47.68|45.28|47.82|45.42|47.29|44.89|0
1751458800000|2025-07-02 12:20:00|47.66|45.26|47.77|45.37|47.9|45.5|47.49|45.09|0
1751459100000|2025-07-02 12:25:00|47.81|45.41|47.56|45.16|47.93|45.53|47.54|45.14|0
1751459400000|2025-07-02 12:30:00|47.55|45.15|48.04|45.64|48.23|45.83|47.55|45.15|0
1751459700000|2025-07-02 12:35:00|48.05|45.65|47.95|45.55|48.05|45.65|47.86|45.46|0
1751460000000|2025-07-02 12:40:00|47.96|45.56|48.34|45.94|48.43|46.03|47.93|45.53|0
1751460300000|2025-07-02 12:45:00|48.33|45.93|48.22|45.82|48.4|46|48.04|45.64|0
1751460600000|2025-07-02 12:50:00|48.2|45.8|48.28|45.88|48.35|45.95|48.12|45.72|0
1751460900000|2025-07-02 12:55:00|48.25|45.85|48.27|45.87|48.42|46.02|48.23|45.83|0
1751461200000|2025-07-02 13:00:00|48.25|45.85|47.94|45.54|48.35|45.95|47.86|45.46|0
1751461500000|2025-07-02 13:05:00|47.93|45.53|47.94|45.54|48.02|45.62|47.83|45.43|0
1751461800000|2025-07-02 13:10:00|47.93|45.53|48.05|45.65|48.08|45.68|47.88|45.48|0
1751462100000|2025-07-02 13:15:00|48.02|45.62|48.01|45.61|48.13|45.73|47.98|45.58|0
1751462400000|2025-07-02 13:20:00|48.03|45.63|48.34|45.34|48.34|45.72|48.01|45.34|0
1751462700000|2025-07-02 13:25:00|48.38|45.38|48.23|45.23|48.45|45.45|48.23|45.23|0
1751463000000|2025-07-02 13:30:00|47.81|45.41|48.08|45.68|48.19|45.79|47.76|45.36|0
1751463300000|2025-07-02 13:35:00|48.06|45.66|47.94|45.54|48.18|45.78|47.89|45.49|0
1751463600000|2025-07-02 13:40:00|47.95|45.55|47.9|45.5|47.97|45.57|47.79|45.39|0
1751463900000|2025-07-02 13:45:00|47.88|45.48|47.64|45.24|47.9|45.5|47.49|45.09|0
1751464200000|2025-07-02 13:50:00|47.66|45.26|47.66|45.26|47.76|45.36|47.59|45.19|0
1751464500000|2025-07-02 13:55:00|47.69|45.29|47.83|45.43|48.05|45.65|47.69|45.29|0
1751464800000|2025-07-02 14:00:00|47.85|45.45|47.71|45.31|47.85|45.45|47.63|45.23|0
1751465100000|2025-07-02 14:05:00|47.7|45.3|47.54|45.14|47.73|45.33|47.49|45.09|0
1751465400000|2025-07-02 14:10:00|47.56|45.16|47.25|44.85|47.56|45.16|47.21|44.81|0
1751465700000|2025-07-02 14:15:00|47.23|44.83|47.24|44.84|47.29|44.89|47.11|44.71|0
1751466000000|2025-07-02 14:20:00|47.25|44.85|47.17|44.77|47.31|44.91|47.17|44.77|0
1751466300000|2025-07-02 14:25:00|47.19|44.79|46.9|44.5|47.23|44.83|46.79|44.39|0
1751466600000|2025-07-02 14:30:00|46.87|44.47|46.71|44.31|46.94|44.54|46.71|44.31|0
1751466900000|2025-07-02 14:35:00|46.7|44.3|46.7|44.3|46.77|44.37|46.62|44.22|0
1751467200000|2025-07-02 14:40:00|46.68|44.28|46.94|44.54|47.16|44.76|46.5|44.1|0
1751467500000|2025-07-02 14:45:00|47|44.6|46.75|44.35|47.06|44.66|46.67|44.27|0
1751467800000|2025-07-02 14:50:00|46.73|44.33|46.67|44.27|46.75|44.35|46.51|44.11|0
1751468100000|2025-07-02 14:55:00|46.71|44.31|46.8|44.4|46.88|44.48|46.71|44.31|0
1751468400000|2025-07-02 15:00:00|46.77|44.37|46.6|44.2|46.77|44.37|46.57|44.17|0
1751468700000|2025-07-02 15:05:00|46.58|44.18|46.62|44.22|46.66|44.26|46.52|44.12|0
1751469000000|2025-07-02 15:10:00|46.65|44.25|46.63|44.23|46.79|44.39|46.63|44.23|0
1751469300000|2025-07-02 15:15:00|46.64|44.24|46.7|44.3|46.75|44.35|46.6|44.2|0
1751469600000|2025-07-02 15:20:00|46.67|44.27|46.58|44.18|46.74|44.34|46.53|44.13|0
1751469900000|2025-07-02 15:25:00|46.6|44.2|46.64|44.24|46.75|44.35|46.52|44.12|0
1751470200000|2025-07-02 15:30:00|46.69|44.29|46.59|44.19|46.72|44.32|46.55|44.15|0
1751470500000|2025-07-02 15:35:00|46.57|44.17|46.49|44.09|46.59|44.19|46.4|44|0
1751470800000|2025-07-02 15:40:00|46.47|44.07|46.48|44.08|46.54|44.14|46.41|44.01|0
1751471100000|2025-07-02 15:45:00|46.46|44.06|46.38|43.98|46.51|44.11|46.32|43.92|0
1751471400000|2025-07-02 15:50:00|46.37|43.97|46.43|44.03|46.44|44.04|46.31|43.91|0
1751471700000|2025-07-02 15:55:00|46.45|44.05|46.37|43.97|46.45|44.05|46.33|43.93|0
1751472000000|2025-07-02 16:00:00|46.36|43.96|46.6|44.2|46.67|44.27|46.3|43.9|0
1751472300000|2025-07-02 16:05:00|46.59|44.19|46.42|44.02|46.63|44.23|46.38|43.98|0
1751472600000|2025-07-02 16:10:00|46.44|44.04|46.49|44.09|46.59|44.19|46.44|44.04|0
1751472900000|2025-07-02 16:15:00|46.51|44.11|46.38|43.98|46.55|44.15|46.36|43.96|0
1751473200000|2025-07-02 16:20:00|46.4|44|46.41|44.01|46.48|44.08|46.36|43.96|0
1751473500000|2025-07-02 16:25:00|46.4|44|46.5|44.1|46.6|44.2|46.37|43.97|0
1751473800000|2025-07-02 16:30:00|46.51|44.11|46.5|44.1|46.59|44.19|46.46|44.06|0
1751474100000|2025-07-02 16:35:00|46.48|44.08|46.24|43.84|46.53|44.13|46.24|43.84|0
1751474400000|2025-07-02 16:40:00|46.23|43.83|46.29|43.89|46.34|43.94|46.19|43.79|0
1751474700000|2025-07-02 16:45:00|46.27|43.87|46.25|43.85|46.35|43.95|46.24|43.84|0
1751475000000|2025-07-02 16:50:00|46.27|43.87|46.28|43.88|46.33|43.93|46.23|43.83|0
1751475300000|2025-07-02 16:55:00|46.29|43.89|46.21|43.81|46.31|43.91|46.2|43.8|0
1751475600000|2025-07-02 17:00:00|46.23|43.83|46.26|43.86|46.26|43.86|46.1|43.7|0
1751475900000|2025-07-02 17:05:00|46.25|43.85|46.36|43.96|46.38|43.98|46.17|43.77|0
1751476200000|2025-07-02 17:10:00|46.38|43.98|46.31|43.91|46.38|43.98|46.23|43.83|0
1751476500000|2025-07-02 17:15:00|46.33|43.93|46.42|44.02|46.44|44.04|46.29|43.89|0
1751476800000|2025-07-02 17:20:00|46.44|44.04|46.27|43.87|46.5|44.1|46.27|43.87|0
1751477100000|2025-07-02 17:25:00|46.26|43.86|46.31|43.91|46.33|43.93|46.22|43.82|0
1751477400000|2025-07-02 17:30:00|46.3|43.9|46.28|43.88|46.37|43.97|46.2|43.8|0
1751477700000|2025-07-02 17:35:00|46.3|43.9|46.4|44|46.41|44.01|46.2|43.8|0
1751478000000|2025-07-02 17:40:00|46.38|43.98|46.39|43.99|46.44|44.04|46.35|43.95|0
1751478300000|2025-07-02 17:45:00|46.41|44.01|46.31|43.91|46.42|44.02|46.26|43.86|0
1751478600000|2025-07-02 17:50:00|46.33|43.93|46.18|43.78|46.37|43.97|46.16|43.76|0
1751478900000|2025-07-02 17:55:00|46.19|43.79|46.29|43.89|46.29|43.89|46.16|43.76|0
1751479200000|2025-07-02 18:00:00|46.27|43.87|46.44|44.04|46.53|44.13|46.26|43.86|0
1751479500000|2025-07-02 18:05:00|46.46|44.06|46.41|44.01|46.49|44.09|46.35|43.95|0
1751479800000|2025-07-02 18:10:00|46.4|44|46.41|44.01|46.41|44.01|46.31|43.91|0
1751480100000|2025-07-02 18:15:00|46.39|43.99|46.41|44.01|46.43|44.03|46.32|43.92|0
1751480400000|2025-07-02 18:20:00|46.43|44.03|46.41|44.01|46.46|44.06|46.35|43.95|0
1751480700000|2025-07-02 18:25:00|46.39|43.99|46.37|43.97|46.42|44.02|46.28|43.88|0
1751481000000|2025-07-02 18:30:00|46.36|43.96|46.24|43.84|46.36|43.96|46.19|43.79|0
1751481300000|2025-07-02 18:35:00|46.21|43.81|46.2|43.8|46.25|43.85|46.18|43.78|0
1751481600000|2025-07-02 18:40:00|46.19|43.79|46.13|43.73|46.23|43.83|46.12|43.72|0
1751481900000|2025-07-02 18:45:00|46.14|43.74|46.22|43.82|46.28|43.88|46.14|43.74|0
1751482200000|2025-07-02 18:50:00|46.2|43.8|46.29|43.89|46.36|43.96|46.17|43.77|0
1751482500000|2025-07-02 18:55:00|46.3|43.9|46.2|43.8|46.32|43.92|46.18|43.78|0
1751482800000|2025-07-02 19:00:00|46.18|43.78|46.06|43.66|46.24|43.84|46.06|43.66|0
1751483100000|2025-07-02 19:05:00|46.08|43.68|46.2|43.8|46.21|43.81|46.06|43.66|0
1751483400000|2025-07-02 19:10:00|46.18|43.78|46.2|43.8|46.24|43.84|46.18|43.78|0
1751483700000|2025-07-02 19:15:00|46.22|43.82|46.29|43.89|46.3|43.9|46.19|43.79|0
1751484000000|2025-07-02 19:20:00|46.27|43.87|46.32|43.92|46.35|43.95|46.26|43.86|0
1751484300000|2025-07-02 19:25:00|46.33|43.93|46.32|43.92|46.41|44.01|46.3|43.9|0
1751484600000|2025-07-02 19:30:00|46.33|43.93|46.32|43.92|46.36|43.96|46.26|43.86|0
1751484900000|2025-07-02 19:35:00|46.34|43.94|46.33|43.93|46.38|43.98|46.2|43.8|0
1751485200000|2025-07-02 19:40:00|46.35|43.95|46.27|43.87|46.39|43.99|46.2|43.8|0
1751485500000|2025-07-02 19:45:00|46.29|43.89|46.36|43.96|46.36|43.96|46.24|43.84|0
1751485800000|2025-07-02 19:50:00|46.3|43.9|46.2|43.8|46.39|43.99|46.19|43.79|0
1751486100000|2025-07-02 19:55:00|46.22|43.82|46.2|43.8|46.33|43.93|46|43.6|0
1751486400000|2025-07-02 20:00:00|46.21|43.81|46.39|43.99|46.39|43.99|46.2|43.8|0
1751486700000|2025-07-02 20:05:00|46.37|43.97|46.29|43.89|46.41|44.01|46.24|43.84|0
1751487000000|2025-07-02 20:10:00|46.28|43.88|46.34|43.94|46.35|43.95|46.25|43.85|0
1751487300000|2025-07-02 20:15:00|46.36|43.96|46.42|44.02|46.45|44.05|46.34|43.94|0
1751487600000|2025-07-02 20:20:00|46.43|44.03|46.47|44.07|46.5|44.1|46.39|43.99|0
1751487900000|2025-07-02 20:25:00|46.48|44.08|46.49|44.09|46.5|44.1|46.43|44.03|0
1751488200000|2025-07-02 20:30:00|46.47|44.07|46.48|44.08|46.51|44.11|46.46|44.06|0
1751488500000|2025-07-02 20:35:00|46.49|44.09|46.34|43.94|46.49|44.09|46.29|43.89|0
1751488800000|2025-07-02 20:40:00|46.33|43.93|46.11|43.71|46.35|43.95|46.1|43.7|0
1751489100000|2025-07-02 20:45:00|46.13|43.73|46.12|43.72|46.15|43.75|46.1|43.7|0
1751489400000|2025-07-02 20:50:00|46.1|43.7|46.06|43.66|46.13|43.73|46.05|43.65|0
1751489700000|2025-07-02 20:55:00|46.38|43.38|46.48|43.48|46.49|43.49|46.36|43.36|0
1751490000000|2025-07-02 21:00:00|46.49|43.49|46.42|43.42|46.49|43.49|46.42|43.42|0
1751490300000|2025-07-02 21:05:00|46.44|43.44|46.46|43.46|46.48|43.48|46.39|43.39|0
1751490600000|2025-07-02 21:10:00|46.45|43.45|46.41|43.41|46.48|43.48|46.41|43.41|0
1751490900000|2025-07-02 21:15:00|46.44|43.44|46.43|43.43|46.45|43.45|46.41|43.41|0
1751491200000|2025-07-02 21:20:00|46.46|43.46|46.46|43.46|46.46|43.46|46.46|43.46|0
1751491500000|2025-07-02 21:25:00|46.45|43.45|46.45|43.45|46.47|43.47|46.44|43.44|0
1751491800000|2025-07-02 21:30:00|46.44|43.44|46.41|43.41|46.44|43.44|46.4|43.4|0
1751492100000|2025-07-02 21:35:00|46.42|43.42|46.42|43.42|46.42|43.42|46.41|43.41|0
1751492700000|2025-07-02 21:45:00|46.43|43.43|46.41|43.41|46.43|43.43|46.41|43.41|0
1751493000000|2025-07-02 21:50:00|46.43|43.43|46.41|43.41|46.43|43.43|46.41|43.41|0
1751493300000|2025-07-02 21:55:00|46.43|43.43|46.45|43.45|46.47|43.47|46.41|43.41|0
1751493600000|2025-07-02 22:00:00|46.54|43.54|46.5|43.5|46.58|43.58|46.38|43.38|0
1751493900000|2025-07-02 22:05:00|46.48|43.48|46.58|43.58|46.61|43.61|46.48|43.48|0
1751494200000|2025-07-02 22:10:00|46.59|43.59|46.66|43.66|46.68|43.68|46.58|43.58|0
1751494500000|2025-07-02 22:15:00|46.67|43.67|46.69|43.69|46.71|43.71|46.6|43.6|0
1751494800000|2025-07-02 22:20:00|46.68|43.68|46.67|43.67|46.71|43.71|46.63|43.63|0
1751495100000|2025-07-02 22:25:00|46.66|43.66|46.67|43.67|46.67|43.67|46.64|43.64|0
1751495400000|2025-07-02 22:30:00|46.66|43.66|46.61|43.61|46.67|43.67|46.61|43.61|0
1751495700000|2025-07-02 22:35:00|46.6|43.6|46.58|43.58|46.61|43.61|46.57|43.57|0
1751496000000|2025-07-02 22:40:00|46.59|43.59|46.52|43.52|46.6|43.6|46.52|43.52|0
1751496300000|2025-07-02 22:45:00|46.51|43.51|46.52|43.52|46.53|43.53|46.48|43.48|0
1751496600000|2025-07-02 22:50:00|46.5|43.5|46.49|43.49|46.51|43.51|46.46|43.46|0
1751496900000|2025-07-02 22:55:00|46.5|43.5|46.47|43.47|46.52|43.52|46.46|43.46|0
1751497200000|2025-07-02 23:00:00|46.48|43.48|46.49|43.49|46.5|43.5|46.46|43.46|0
1751497500000|2025-07-02 23:05:00|46.52|43.52|46.47|43.47|46.52|43.52|46.45|43.45|0
1751497800000|2025-07-02 23:10:00|46.45|43.45|46.45|43.45|46.48|43.48|46.42|43.42|0
1751498100000|2025-07-02 23:15:00|46.46|43.46|46.45|43.45|46.47|43.47|46.44|43.44|0
1751498400000|2025-07-02 23:20:00|46.46|43.46|46.47|43.47|46.48|43.48|46.43|43.43|0
1751498700000|2025-07-02 23:25:00|46.46|43.46|46.45|43.45|46.46|43.46|46.43|43.43|0
1751499000000|2025-07-02 23:30:00|46.46|43.46|46.45|43.45|46.46|43.46|46.43|43.43|0
1751499300000|2025-07-02 23:35:00|46.46|43.46|46.43|43.43|46.48|43.48|46.43|43.43|0
1751499600000|2025-07-02 23:40:00|46.42|43.42|46.43|43.43|46.46|43.46|46.42|43.42|0
1751499900000|2025-07-02 23:45:00|46.45|43.45|46.44|43.44|46.45|43.45|46.43|43.43|0
1751500200000|2025-07-02 23:50:00|46.45|43.45|46.41|43.41|46.47|43.47|46.41|43.41|0
1751500500000|2025-07-02 23:55:00|46.4|43.4|46.41|43.41|46.44|43.44|46.4|43.4|0
1751500800000|2025-07-03 00:00:00|46.43|43.43|46.46|43.46|46.53|43.53|46.41|43.41|0
1751501100000|2025-07-03 00:05:00|46.44|43.44|46.47|43.47|46.48|43.48|46.43|43.43|0
1751501400000|2025-07-03 00:10:00|46.45|43.45|46.45|43.45|46.46|43.46|46.34|43.34|0
1751501700000|2025-07-03 00:15:00|46.47|43.47|46.1|43.7|46.47|43.76|46.08|43.41|0
1751502000000|2025-07-03 00:20:00|46.09|43.69|46.14|43.74|46.16|43.76|46.08|43.68|0
1751502300000|2025-07-03 00:25:00|46.15|43.75|46.18|43.78|46.19|43.79|46.12|43.72|0
1751502600000|2025-07-03 00:30:00|46.16|43.76|46.17|43.77|46.2|43.8|46.14|43.74|0
1751502900000|2025-07-03 00:35:00|46.15|43.75|46.15|43.75|46.2|43.8|46.09|43.69|0
1751503200000|2025-07-03 00:40:00|46.14|43.74|46.06|43.66|46.18|43.78|46.05|43.65|0
1751503500000|2025-07-03 00:45:00|46.08|43.68|46.04|43.64|46.1|43.7|46.03|43.63|0
1751503800000|2025-07-03 00:50:00|46.03|43.63|46.03|43.63|46.09|43.69|46.03|43.63|0
1751504100000|2025-07-03 00:55:00|46.06|43.66|46.06|43.66|46.1|43.7|46.03|43.63|0
1751504400000|2025-07-03 01:00:00|46.07|43.67|46.1|43.7|46.15|43.75|46.06|43.66|0
1751504700000|2025-07-03 01:05:00|46.12|43.72|46.13|43.73|46.18|43.78|46.1|43.7|0
1751505000000|2025-07-03 01:10:00|46.12|43.72|46.23|43.83|46.25|43.85|46.11|43.71|0
1751505300000|2025-07-03 01:15:00|46.24|43.84|46.24|43.84|46.26|43.86|46.19|43.79|0
1751505600000|2025-07-03 01:20:00|46.23|43.83|46.14|43.74|46.27|43.87|46.11|43.71|0
1751505900000|2025-07-03 01:25:00|46.12|43.72|46.04|43.64|46.14|43.74|45.94|43.54|0
1751506200000|2025-07-03 01:30:00|46.07|43.67|46.04|43.64|46.07|43.67|46.01|43.61|0
1751506500000|2025-07-03 01:35:00|46.03|43.63|46.08|43.68|46.08|43.68|46.03|43.63|0
1751506800000|2025-07-03 01:40:00|46.07|43.67|46.15|43.75|46.15|43.75|46.04|43.64|0
1751507100000|2025-07-03 01:45:00|46.13|43.73|46.09|43.69|46.16|43.76|46.07|43.67|0
1751507400000|2025-07-03 01:50:00|46.11|43.71|46.15|43.75|46.15|43.75|46.08|43.68|0
1751507700000|2025-07-03 01:55:00|46.13|43.73|46.16|43.76|46.16|43.76|46.11|43.71|0
1751508000000|2025-07-03 02:00:00|46.15|43.75|46.2|43.8|46.22|43.82|46.13|43.73|0
1751508300000|2025-07-03 02:05:00|46.21|43.81|46.24|43.84|46.31|43.91|46.2|43.8|0
1751508600000|2025-07-03 02:10:00|46.25|43.85|46.25|43.85|46.27|43.87|46.21|43.81|0
1751508900000|2025-07-03 02:15:00|46.3|43.9|46.28|43.88|46.33|43.93|46.27|43.87|0
1751509200000|2025-07-03 02:20:00|46.27|43.87|46.29|43.89|46.32|43.92|46.26|43.86|0
1751509500000|2025-07-03 02:25:00|46.3|43.9|46.35|43.95|46.37|43.97|46.26|43.86|0
1751509800000|2025-07-03 02:30:00|46.36|43.96|46.4|44|46.49|44.09|46.36|43.96|0
1751510100000|2025-07-03 02:35:00|46.37|43.97|46.36|43.96|46.41|44.01|46.34|43.94|0
1751510400000|2025-07-03 02:40:00|46.37|43.97|46.33|43.93|46.37|43.97|46.3|43.9|0
1751510700000|2025-07-03 02:45:00|46.34|43.94|46.37|43.97|46.37|43.97|46.29|43.89|0
1751511000000|2025-07-03 02:50:00|46.33|43.93|46.34|43.94|46.38|43.98|46.31|43.91|0
1751511300000|2025-07-03 02:55:00|46.35|43.95|46.32|43.92|46.37|43.97|46.31|43.91|0
1751511600000|2025-07-03 03:00:00|46.34|43.94|46.28|43.88|46.36|43.96|46.28|43.88|0
1751511900000|2025-07-03 03:05:00|46.31|43.91|46.31|43.91|46.36|43.96|46.28|43.88|0
1751512200000|2025-07-03 03:10:00|46.34|43.94|46.09|43.69|46.37|43.97|46.06|43.66|0
1751512500000|2025-07-03 03:15:00|46.12|43.72|46|43.6|46.14|43.74|45.98|43.58|0
1751512800000|2025-07-03 03:20:00|45.95|43.55|45.94|43.54|46.01|43.61|45.92|43.52|0
1751513100000|2025-07-03 03:25:00|45.96|43.56|45.87|43.47|45.99|43.59|45.78|43.38|0
1751513400000|2025-07-03 03:30:00|45.86|43.46|45.87|43.47|45.94|43.54|45.83|43.43|0
1751513700000|2025-07-03 03:35:00|45.86|43.46|45.9|43.5|45.93|43.53|45.86|43.46|0
1751514000000|2025-07-03 03:40:00|45.92|43.52|45.77|43.37|45.93|43.53|45.76|43.36|0
1751514300000|2025-07-03 03:45:00|45.78|43.38|45.85|43.45|45.86|43.46|45.78|43.38|0
1751514600000|2025-07-03 03:50:00|45.82|43.42|45.9|43.5|45.92|43.52|45.77|43.37|0
1751514900000|2025-07-03 03:55:00|45.89|43.49|46.02|43.62|46.03|43.63|45.89|43.49|0
1751515200000|2025-07-03 04:00:00|46.01|43.61|45.98|43.58|46.02|43.62|45.98|43.58|0
1751515500000|2025-07-03 04:05:00|45.97|43.57|45.99|43.59|46|43.6|45.93|43.53|0
1751515800000|2025-07-03 04:10:00|46|43.6|45.96|43.56|46.02|43.62|45.93|43.53|0
1751516100000|2025-07-03 04:15:00|45.97|43.57|45.98|43.58|45.99|43.59|45.94|43.54|0
1751516400000|2025-07-03 04:20:00|45.99|43.59|45.96|43.56|46.01|43.61|45.95|43.55|0
1751516700000|2025-07-03 04:25:00|45.94|43.54|45.88|43.48|45.98|43.58|45.88|43.48|0
1751517000000|2025-07-03 04:30:00|45.89|43.49|45.95|43.55|45.99|43.59|45.88|43.48|0
1751517300000|2025-07-03 04:35:00|45.97|43.57|45.98|43.58|46.03|43.63|45.95|43.55|0
1751517600000|2025-07-03 04:40:00|45.99|43.59|45.98|43.58|46.01|43.61|45.96|43.56|0
1751517900000|2025-07-03 04:45:00|45.99|43.59|46|43.6|46|43.6|45.96|43.56|0
1751518200000|2025-07-03 04:50:00|45.99|43.59|45.99|43.59|46.02|43.62|45.98|43.58|0
1751518500000|2025-07-03 04:55:00|46|43.6|45.95|43.55|46.01|43.61|45.95|43.55|0
1751518800000|2025-07-03 05:00:00|45.96|43.56|45.98|43.58|45.98|43.58|45.9|43.5|0
1751519100000|2025-07-03 05:05:00|45.97|43.57|45.96|43.56|45.98|43.58|45.94|43.54|0
1751519400000|2025-07-03 05:10:00|45.97|43.57|45.98|43.58|45.99|43.59|45.94|43.54|0
1751519700000|2025-07-03 05:15:00|45.96|43.56|45.94|43.54|45.98|43.58|45.91|43.51|0
1751520000000|2025-07-03 05:20:00|45.96|43.56|45.96|43.56|45.98|43.58|45.93|43.53|0
1751520300000|2025-07-03 05:25:00|45.94|43.54|45.93|43.53|45.97|43.57|45.92|43.52|0
1751520600000|2025-07-03 05:30:00|45.92|43.52|45.93|43.53|45.96|43.56|45.9|43.5|0
1751520900000|2025-07-03 05:35:00|45.91|43.51|45.97|43.57|46.01|43.61|45.91|43.51|0
1751521200000|2025-07-03 05:40:00|46.01|43.61|46.08|43.68|46.08|43.68|45.99|43.59|0
1751521500000|2025-07-03 05:45:00|46.09|43.69|46.17|43.77|46.17|43.77|46.05|43.65|0
1751521800000|2025-07-03 05:50:00|46.19|43.79|46.17|43.77|46.19|43.79|46.13|43.73|0
1751522100000|2025-07-03 05:55:00|46.15|43.75|46.04|43.64|46.18|43.78|46|43.6|0
1751522400000|2025-07-03 06:00:00|46.03|43.63|46|43.6|46.09|43.69|45.98|43.58|0
1751522700000|2025-07-03 06:05:00|45.98|43.58|45.97|43.57|46.04|43.64|45.94|43.54|0
1751523000000|2025-07-03 06:10:00|45.94|43.54|45.99|43.59|46.03|43.63|45.93|43.53|0
1751523300000|2025-07-03 06:15:00|45.98|43.58|46.05|43.65|46.05|43.65|45.96|43.56|0
1751523600000|2025-07-03 06:20:00|46.03|43.63|46.01|43.61|46.03|43.63|45.95|43.55|0
1751523900000|2025-07-03 06:25:00|45.99|43.59|46|43.6|46.02|43.62|45.96|43.56|0
1751524200000|2025-07-03 06:30:00|45.98|43.58|45.97|43.57|46.04|43.64|45.95|43.55|0
1751524500000|2025-07-03 06:35:00|45.99|43.59|46.02|43.62|46.06|43.66|45.98|43.58|0
1751524800000|2025-07-03 06:40:00|45.98|43.58|45.87|43.47|46.03|43.63|45.87|43.47|0
1751525100000|2025-07-03 06:45:00|45.86|43.46|45.9|43.5|45.92|43.52|45.84|43.44|0
1751525400000|2025-07-03 06:50:00|45.88|43.48|45.88|43.48|45.93|43.53|45.87|43.47|0
1751525700000|2025-07-03 06:55:00|45.9|43.5|45.93|43.53|45.93|43.53|45.88|43.48|0
1751526000000|2025-07-03 07:00:00|45.96|43.56|45.93|43.53|45.99|43.59|45.89|43.49|0
1751526300000|2025-07-03 07:05:00|45.91|43.51|45.94|43.54|45.97|43.57|45.9|43.5|0
1751526600000|2025-07-03 07:10:00|45.92|43.52|45.92|43.52|46|43.6|45.89|43.49|0
1751526900000|2025-07-03 07:15:00|45.93|43.53|45.92|43.52|46.01|43.61|45.9|43.5|0
1751527200000|2025-07-03 07:20:00|45.93|43.53|45.95|43.55|45.99|43.59|45.9|43.5|0
1751527500000|2025-07-03 07:25:00|45.92|43.52|45.85|43.45|45.94|43.54|45.75|43.35|0
1751527800000|2025-07-03 07:30:00|45.84|43.44|45.87|43.47|45.89|43.49|45.77|43.37|0
1751528100000|2025-07-03 07:35:00|45.88|43.48|45.83|43.43|45.88|43.48|45.81|43.41|0
1751528400000|2025-07-03 07:40:00|45.84|43.44|45.83|43.43|45.84|43.44|45.79|43.39|0
1751528700000|2025-07-03 07:45:00|45.82|43.42|45.85|43.45|45.89|43.49|45.81|43.41|0
1751529000000|2025-07-03 07:50:00|45.83|43.43|45.85|43.45|45.88|43.48|45.83|43.43|0
1751529300000|2025-07-03 07:55:00|45.86|43.46|45.87|43.47|45.9|43.5|45.84|43.44|0
1751529600000|2025-07-03 08:00:00|45.86|43.46|45.85|43.45|45.9|43.5|45.76|43.36|0
1751529900000|2025-07-03 08:05:00|45.84|43.44|45.88|43.48|45.89|43.49|45.83|43.43|0
1751530200000|2025-07-03 08:10:00|45.89|43.49|45.89|43.49|45.89|43.49|45.84|43.44|0
1751530500000|2025-07-03 08:15:00|45.87|43.47|45.85|43.45|45.92|43.52|45.81|43.41|0
1751530800000|2025-07-03 08:20:00|45.84|43.44|45.86|43.46|45.9|43.5|45.82|43.42|0
1751531100000|2025-07-03 08:25:00|45.88|43.48|45.85|43.45|45.91|43.51|45.83|43.43|0
1751531400000|2025-07-03 08:30:00|45.83|43.43|45.83|43.43|45.91|43.51|45.79|43.39|0
1751531700000|2025-07-03 08:35:00|45.85|43.45|45.87|43.47|45.87|43.47|45.81|43.41|0
1751532000000|2025-07-03 08:40:00|45.86|43.46|45.84|43.44|45.89|43.49|45.83|43.43|0
1751532300000|2025-07-03 08:45:00|45.82|43.42|45.94|43.54|45.97|43.57|45.82|43.42|0
1751532600000|2025-07-03 08:50:00|45.95|43.55|46.08|43.68|46.12|43.72|45.94|43.54|0
1751532900000|2025-07-03 08:55:00|46.1|43.7|46.17|43.77|46.19|43.79|46.08|43.68|0
1751533200000|2025-07-03 09:00:00|46.2|43.8|46.14|43.74|46.2|43.8|46.09|43.69|0
1751533500000|2025-07-03 09:05:00|46.15|43.75|46.15|43.75|46.21|43.81|46.11|43.71|0
1751533800000|2025-07-03 09:10:00|46.14|43.74|46.16|43.76|46.18|43.78|46.1|43.7|0
1751534100000|2025-07-03 09:15:00|46.15|43.75|46.12|43.72|46.19|43.79|46.08|43.68|0
1751534400000|2025-07-03 09:20:00|46.13|43.73|45.94|43.54|46.15|43.75|45.91|43.51|0
1751534700000|2025-07-03 09:25:00|45.93|43.53|45.89|43.49|45.96|43.56|45.89|43.49|0
1751535000000|2025-07-03 09:30:00|45.93|43.53|46.07|43.67|46.07|43.67|45.91|43.51|0
1751535300000|2025-07-03 09:35:00|46.09|43.69|46.05|43.65|46.11|43.71|46.01|43.61|0
1751535600000|2025-07-03 09:40:00|46.07|43.67|46.04|43.64|46.08|43.68|45.96|43.56|0
1751535900000|2025-07-03 09:45:00|46.02|43.62|46.02|43.62|46.08|43.68|45.98|43.58|0
1751536200000|2025-07-03 09:50:00|46.05|43.65|46.03|43.63|46.07|43.67|46.01|43.61|0
1751536500000|2025-07-03 09:55:00|46.02|43.62|46.11|43.71|46.14|43.74|46.01|43.61|0
1751536800000|2025-07-03 10:00:00|46.12|43.72|46.09|43.69|46.13|43.73|46.06|43.66|0
1751537100000|2025-07-03 10:05:00|46.08|43.68|46.29|43.89|46.34|43.94|46.08|43.68|0
1751537400000|2025-07-03 10:10:00|46.28|43.88|46.29|43.89|46.33|43.93|46.26|43.86|0
1751537700000|2025-07-03 10:15:00|46.31|43.91|46.29|43.89|46.32|43.92|46.25|43.85|0
1751538000000|2025-07-03 10:20:00|46.3|43.9|46.3|43.9|46.33|43.93|46.26|43.86|0
1751538300000|2025-07-03 10:25:00|46.28|43.88|46.27|43.87|46.3|43.9|46.24|43.84|0
1751538600000|2025-07-03 10:30:00|46.26|43.86|46.26|43.86|46.31|43.91|46.24|43.84|0
1751538900000|2025-07-03 10:35:00|46.27|43.87|46.27|43.87|46.32|43.92|46.24|43.84|0
1751539200000|2025-07-03 10:40:00|46.26|43.86|46.28|43.88|46.29|43.89|46.25|43.85|0
1751539500000|2025-07-03 10:45:00|46.26|43.86|46.22|43.82|46.28|43.88|46.2|43.8|0
1751539800000|2025-07-03 10:50:00|46.24|43.84|46.23|43.83|46.26|43.86|46.21|43.81|0
1751540100000|2025-07-03 10:55:00|46.22|43.82|46.23|43.83|46.26|43.86|46.18|43.78|0
1751540400000|2025-07-03 11:00:00|46.25|43.85|46.21|43.81|46.29|43.89|46.2|43.8|0
1751540700000|2025-07-03 11:05:00|46.19|43.79|46.12|43.72|46.22|43.82|46.04|43.64|0
1751541000000|2025-07-03 11:10:00|46.11|43.71|46.11|43.71|46.15|43.75|46.05|43.65|0
1751541300000|2025-07-03 11:15:00|46.12|43.72|46.07|43.67|46.13|43.73|46.01|43.61|0
1751541600000|2025-07-03 11:20:00|46.05|43.65|46.08|43.68|46.09|43.69|46.03|43.63|0
1751541900000|2025-07-03 11:25:00|46.09|43.69|46.07|43.67|46.09|43.69|46.04|43.64|0
1751542200000|2025-07-03 11:30:00|46.06|43.66|46.01|43.61|46.12|43.72|45.96|43.56|0
1751542500000|2025-07-03 11:35:00|46|43.6|46.11|43.71|46.12|43.72|45.98|43.58|0
1751542800000|2025-07-03 11:40:00|46.09|43.69|46.04|43.64|46.12|43.72|46.02|43.62|0
1751543100000|2025-07-03 11:45:00|46.03|43.63|46.03|43.63|46.09|43.69|46.02|43.62|0
1751543400000|2025-07-03 11:50:00|46.02|43.62|46.04|43.64|46.1|43.7|46.01|43.61|0
1751543700000|2025-07-03 11:55:00|46.02|43.62|46.04|43.64|46.1|43.7|45.99|43.59|0
1751544000000|2025-07-03 12:00:00|46.08|43.68|45.81|43.41|46.09|43.69|45.77|43.37|0
1751544300000|2025-07-03 12:05:00|45.79|43.39|45.81|43.41|45.84|43.44|45.74|43.34|0
1751544600000|2025-07-03 12:10:00|45.79|43.39|45.86|43.46|45.89|43.49|45.79|43.39|0
1751544900000|2025-07-03 12:15:00|45.87|43.47|45.88|43.48|45.91|43.51|45.82|43.42|0
1751545200000|2025-07-03 12:20:00|45.87|43.47|45.95|43.55|46|43.6|45.84|43.44|0
1751545500000|2025-07-03 12:25:00|45.97|43.57|45.66|43.26|46.01|43.61|45.66|43.26|0
1751545800000|2025-07-03 12:30:00|45.68|43.28|45.01|42.61|46.01|43.61|44.84|42.44|0
1751546100000|2025-07-03 12:35:00|45|42.6|45.42|43.02|45.43|43.03|44.9|42.5|0
1751546400000|2025-07-03 12:40:00|45.41|43.01|45.58|43.18|45.63|43.22|45.35|42.8|0
1751546700000|2025-07-03 12:45:00|45.55|43.15|45.71|43.31|45.76|43.36|45.52|43.12|0
1751547000000|2025-07-03 12:50:00|45.73|43.33|45.69|43.29|45.77|43.37|45.64|43.24|0
1751547300000|2025-07-03 12:55:00|45.7|43.3|45.63|43.23|45.7|43.3|45.55|43.15|0
1751547600000|2025-07-03 13:00:00|45.61|43.21|45.47|43.07|45.63|43.23|44.15|41.75|0
1751547900000|2025-07-03 13:05:00|45.48|43.08|45.17|42.77|45.48|43.08|45.02|42.62|0
1751548200000|2025-07-03 13:10:00|45.15|42.75|45.2|42.8|45.26|42.86|45.11|42.71|0
1751548500000|2025-07-03 13:15:00|45.21|42.81|45.27|42.87|45.31|42.91|45.17|42.77|0
1751548800000|2025-07-03 13:20:00|45.29|42.89|45.04|42.64|45.29|42.89|45.02|42.62|0
1751549100000|2025-07-03 13:25:00|45.34|42.34|45.32|42.32|45.38|42.38|45.21|42.21|0
1751549400000|2025-07-03 13:30:00|45.02|42.62|44.48|42.08|45.02|42.62|44.43|42.03|0
1751549700000|2025-07-03 13:35:00|44.5|42.1|44.53|42.13|44.56|42.16|44.35|41.95|0
1751550000000|2025-07-03 13:40:00|44.54|42.14|44.63|42.23|44.73|42.33|44.53|42.13|0
1751550300000|2025-07-03 13:45:00|44.65|42.25|44.58|42.18|44.73|42.33|44.5|42.1|0
1751550600000|2025-07-03 13:50:00|44.57|42.17|44.42|42.02|44.71|42.31|44.39|41.99|0
1751550900000|2025-07-03 13:55:00|44.47|42.07|44.6|42.2|44.61|42.21|44.39|41.99|0
1751551200000|2025-07-03 14:00:00|44.64|42.24|44.25|41.85|44.64|42.24|44.24|41.84|0
1751551500000|2025-07-03 14:05:00|44.24|41.84|44.23|41.83|44.3|41.9|44.17|41.77|0
1751551800000|2025-07-03 14:10:00|44.22|41.82|44.45|42.05|44.47|42.07|44.17|41.77|0
1751552100000|2025-07-03 14:15:00|44.55|42.15|44.47|42.07|44.66|42.26|44.45|42.05|0
1751552400000|2025-07-03 14:20:00|44.46|42.06|44.48|42.08|44.55|42.15|44.41|42.01|0
1751552700000|2025-07-03 14:25:00|44.47|42.07|44.42|42.02|44.53|42.13|44.42|42.02|0
1751553000000|2025-07-03 14:30:00|44.44|42.04|44.53|42.13|44.53|42.13|44.38|41.98|0
1751553300000|2025-07-03 14:35:00|44.52|42.12|44.2|41.8|44.53|42.13|44.16|41.76|0
1751553600000|2025-07-03 14:40:00|44.19|41.79|44.21|41.81|44.32|41.92|44.07|41.67|0
1751553900000|2025-07-03 14:45:00|44.2|41.8|44.25|41.85|44.28|41.88|44.15|41.75|0
1751554200000|2025-07-03 14:50:00|44.22|41.82|44.27|41.87|44.33|41.93|44.2|41.8|0
1751554500000|2025-07-03 14:55:00|44.29|41.89|44.32|41.92|44.35|41.95|44.21|41.81|0
1751554800000|2025-07-03 15:00:00|44.34|41.94|44.25|41.85|44.34|41.94|44.22|41.82|0
1751555100000|2025-07-03 15:05:00|44.26|41.86|44.12|41.72|44.28|41.88|44.08|41.68|0
1751555400000|2025-07-03 15:10:00|44.1|41.7|44.18|41.78|44.23|41.83|44.1|41.7|0
1751555700000|2025-07-03 15:15:00|44.16|41.76|44.32|41.92|44.41|42.01|44.16|41.76|0
1751556000000|2025-07-03 15:20:00|44.3|41.9|44.39|41.99|44.43|42.03|44.25|41.85|0
1751556300000|2025-07-03 15:25:00|44.37|41.97|44.27|41.87|44.39|41.99|44.25|41.85|0
1751556600000|2025-07-03 15:30:00|44.28|41.88|44.1|41.7|44.3|41.9|44.06|41.66|0
1751556900000|2025-07-03 15:35:00|44.11|41.71|44.01|41.61|44.16|41.76|43.96|41.56|0
1751557200000|2025-07-03 15:40:00|44|41.6|43.97|41.57|44.05|41.65|43.93|41.53|0
1751557500000|2025-07-03 15:45:00|43.96|41.56|43.93|41.53|44.02|41.62|43.91|41.51|0
1751557800000|2025-07-03 15:50:00|43.94|41.54|44.08|41.68|44.13|41.73|43.91|41.51|0
1751558100000|2025-07-03 15:55:00|44.07|41.67|44.16|41.76|44.23|41.83|44.01|41.61|0
1751558400000|2025-07-03 16:00:00|44.17|41.77|44.16|41.76|44.18|41.78|44.05|41.65|0
1751558700000|2025-07-03 16:05:00|44.15|41.75|44.23|41.83|44.23|41.83|44.09|41.69|0
1751559000000|2025-07-03 16:10:00|44.24|41.84|44.24|41.84|44.24|41.84|44.14|41.74|0
1751559300000|2025-07-03 16:15:00|44.25|41.85|44.31|41.91|44.41|42.01|44.25|41.85|0
1751559600000|2025-07-03 16:20:00|44.32|41.92|44.35|41.95|44.46|42.06|44.29|41.89|0
1751559900000|2025-07-03 16:25:00|44.36|41.96|44.34|41.94|44.4|42|44.29|41.89|0
1751560200000|2025-07-03 16:30:00|44.36|41.96|44.33|41.93|44.42|42.02|44.29|41.89|0
1751560500000|2025-07-03 16:35:00|44.32|41.92|44.25|41.85|44.38|41.98|44.23|41.83|0
1751560800000|2025-07-03 16:40:00|44.22|41.82|44.12|41.72|44.22|41.82|44.06|41.66|0
1751561100000|2025-07-03 16:45:00|44.13|41.73|44.43|42.03|44.43|42.03|44.13|41.73|0
1751561400000|2025-07-03 16:50:00|44.39|41.99|44.67|42.27|44.91|42.51|44.33|41.93|0
1751561700000|2025-07-03 16:55:00|44.65|42.25|44.69|42.29|44.77|42.37|44.47|42.07|0
1751562000000|2025-07-03 17:00:00|44.75|42.35|44.47|42.07|44.8|42.4|44.43|42.03|0
1751588100000|2025-07-04 00:15:00|45.13|42.73|45.21|42.81|45.21|42.81|45.13|42.73|0
1751588400000|2025-07-04 00:20:00|45.22|42.82|45.22|42.82|45.28|42.88|45.21|42.81|0
1751588700000|2025-07-04 00:25:00|45.24|42.84|45.25|42.85|45.28|42.88|45.19|42.79|0
1751589000000|2025-07-04 00:30:00|45.22|42.82|45.21|42.81|45.24|42.84|45.18|42.78|0
1751589300000|2025-07-04 00:35:00|45.22|42.82|45.24|42.84|45.27|42.87|45.2|42.8|0
1751589600000|2025-07-04 00:40:00|45.25|42.85|45.22|42.82|45.28|42.88|45.19|42.79|0
1751589900000|2025-07-04 00:45:00|45.23|42.83|45.19|42.79|45.24|42.84|45.19|42.79|0
1751590200000|2025-07-04 00:50:00|45.2|42.8|45.2|42.8|45.24|42.84|45.17|42.77|0
1751590500000|2025-07-04 00:55:00|45.21|42.81|45.26|42.86|45.28|42.88|45.21|42.81|0
1751590800000|2025-07-04 01:00:00|45.25|42.85|45.28|42.88|45.31|42.91|45.2|42.8|0
1751591100000|2025-07-04 01:05:00|45.29|42.89|45.24|42.84|45.31|42.91|45.22|42.82|0
1751591400000|2025-07-04 01:10:00|45.25|42.85|45.22|42.82|45.26|42.86|45.19|42.79|0
1751591700000|2025-07-04 01:15:00|45.23|42.83|45.22|42.82|45.28|42.88|45.19|42.79|0
1751592000000|2025-07-04 01:20:00|45.23|42.83|45.13|42.73|45.27|42.87|45.08|42.68|0
1751592300000|2025-07-04 01:25:00|45.12|42.72|45.19|42.79|45.2|42.8|45.1|42.7|0
1751592600000|2025-07-04 01:30:00|45.2|42.8|45.17|42.77|45.22|42.82|45.13|42.73|0
1751592900000|2025-07-04 01:35:00|45.18|42.78|45.15|42.75|45.2|42.8|45.13|42.73|0
1751593200000|2025-07-04 01:40:00|45.14|42.74|45.17|42.77|45.18|42.78|45.13|42.73|0
1751593500000|2025-07-04 01:45:00|45.16|42.76|45.2|42.8|45.21|42.81|45.15|42.75|0
1751593800000|2025-07-04 01:50:00|45.18|42.78|45.19|42.79|45.25|42.85|45.16|42.76|0
1751594100000|2025-07-04 01:55:00|45.2|42.8|45.23|42.83|45.25|42.85|45.2|42.8|0
1751594400000|2025-07-04 02:00:00|45.22|42.82|45.23|42.83|45.24|42.84|45.2|42.8|0
1751594700000|2025-07-04 02:05:00|45.24|42.84|45.22|42.82|45.28|42.88|45.21|42.81|0
1751595000000|2025-07-04 02:10:00|45.23|42.83|45.2|42.8|45.32|42.92|45.15|42.75|0
1751595300000|2025-07-04 02:15:00|45.21|42.81|45.27|42.87|45.37|42.97|45.16|42.76|0
1751595600000|2025-07-04 02:20:00|45.25|42.85|45.19|42.79|45.29|42.89|45.19|42.79|0
1751595900000|2025-07-04 02:25:00|45.2|42.8|45.21|42.81|45.23|42.83|45.19|42.79|0
1751596200000|2025-07-04 02:30:00|45.22|42.82|45.26|42.86|45.27|42.87|45.2|42.8|0
1751596500000|2025-07-04 02:35:00|45.25|42.85|45.23|42.83|45.27|42.87|45.21|42.81|0
1751596800000|2025-07-04 02:40:00|45.22|42.82|45.4|43|45.41|43.01|45.2|42.8|0
1751597100000|2025-07-04 02:45:00|45.39|42.99|45.39|42.99|45.41|43.01|45.36|42.96|0
1751597400000|2025-07-04 02:50:00|45.38|42.98|45.39|42.99|45.4|43|45.35|42.95|0
1751597700000|2025-07-04 02:55:00|45.38|42.98|45.4|43|45.42|43.02|45.27|42.87|0
1751598000000|2025-07-04 03:00:00|45.41|43.01|45.42|43.02|45.45|43.05|45.39|42.99|0
1751598300000|2025-07-04 03:05:00|45.43|43.03|45.34|42.94|45.49|43.09|45.34|42.94|0
1751598600000|2025-07-04 03:10:00|45.33|42.93|45.34|42.94|45.35|42.95|45.26|42.86|0
1751598900000|2025-07-04 03:15:00|45.33|42.93|45.33|42.93|45.34|42.94|45.31|42.91|0
1751599200000|2025-07-04 03:20:00|45.32|42.92|45.36|42.96|45.39|42.99|45.31|42.91|0
1751599500000|2025-07-04 03:25:00|45.37|42.97|45.35|42.95|45.37|42.97|45.33|42.93|0
1751599800000|2025-07-04 03:30:00|45.37|42.97|45.36|42.96|45.38|42.98|45.34|42.94|0
1751600100000|2025-07-04 03:35:00|45.34|42.94|45.47|43.07|45.51|43.11|45.31|42.91|0
1751600400000|2025-07-04 03:40:00|45.49|43.09|45.51|43.11|45.59|43.19|45.44|43.04|0
1751600700000|2025-07-04 03:45:00|45.5|43.1|45.51|43.11|45.55|43.15|45.5|43.1|0
1751601000000|2025-07-04 03:50:00|45.53|43.13|45.55|43.15|45.59|43.19|45.49|43.09|0
1751601300000|2025-07-04 03:55:00|45.56|43.16|45.5|43.1|45.61|43.21|45.48|43.08|0
1751601600000|2025-07-04 04:00:00|45.49|43.09|45.52|43.12|45.54|43.14|45.48|43.08|0
1751601900000|2025-07-04 04:05:00|45.49|43.09|45.48|43.08|45.51|43.11|45.48|43.08|0
1751602200000|2025-07-04 04:10:00|45.49|43.09|45.5|43.1|45.52|43.12|45.47|43.07|0
1751602500000|2025-07-04 04:15:00|45.47|43.07|45.52|43.12|45.53|43.13|45.46|43.06|0
1751602800000|2025-07-04 04:20:00|45.51|43.11|45.55|43.15|45.58|43.18|45.48|43.08|0
1751603100000|2025-07-04 04:25:00|45.54|43.14|45.58|43.18|45.67|43.27|45.51|43.11|0
1751603400000|2025-07-04 04:30:00|45.56|43.16|45.74|43.34|45.74|43.34|45.53|43.13|0
1751603700000|2025-07-04 04:35:00|45.72|43.32|45.72|43.32|45.83|43.43|45.69|43.29|0
1751604000000|2025-07-04 04:40:00|45.7|43.3|45.72|43.32|45.75|43.35|45.69|43.29|0
1751604300000|2025-07-04 04:45:00|45.75|43.35|45.64|43.24|45.76|43.36|45.59|43.19|0
1751604600000|2025-07-04 04:50:00|45.63|43.23|45.65|43.25|45.66|43.26|45.6|43.2|0
1751604900000|2025-07-04 04:55:00|45.66|43.26|45.64|43.24|45.66|43.26|45.63|43.23|0
1751605200000|2025-07-04 05:00:00|45.63|43.23|45.64|43.24|45.7|43.3|45.6|43.2|0
1751605500000|2025-07-04 05:05:00|45.65|43.25|45.64|43.24|45.67|43.27|45.59|43.19|0
1751605800000|2025-07-04 05:10:00|45.65|43.25|45.67|43.27|45.67|43.27|45.62|43.22|0
1751606100000|2025-07-04 05:15:00|45.65|43.25|45.66|43.26|45.67|43.27|45.62|43.22|0
1751606400000|2025-07-04 05:20:00|45.67|43.27|45.63|43.23|45.74|43.34|45.59|43.19|0
1751606700000|2025-07-04 05:25:00|45.64|43.24|45.64|43.24|45.68|43.28|45.62|43.22|0
1751607000000|2025-07-04 05:30:00|45.62|43.22|45.69|43.29|45.74|43.34|45.62|43.22|0
1751607300000|2025-07-04 05:35:00|45.7|43.3|45.71|43.31|45.79|43.39|45.64|43.24|0
1751607600000|2025-07-04 05:40:00|45.69|43.29|45.66|43.26|45.69|43.29|45.56|43.16|0
1751607900000|2025-07-04 05:45:00|45.61|43.21|45.56|43.16|45.63|43.23|45.48|43.08|0
1751608200000|2025-07-04 05:50:00|45.55|43.15|45.54|43.14|45.58|43.18|45.53|43.13|0
1751608500000|2025-07-04 05:55:00|45.55|43.15|45.58|43.18|45.58|43.18|45.5|43.1|0
1751608800000|2025-07-04 06:00:00|45.57|43.17|45.56|43.16|45.63|43.23|45.5|43.1|0
1751609100000|2025-07-04 06:05:00|45.58|43.18|45.63|43.23|45.69|43.29|45.58|43.18|0
1751609400000|2025-07-04 06:10:00|45.64|43.24|45.73|43.33|45.79|43.39|45.57|43.17|0
1751609700000|2025-07-04 06:15:00|45.74|43.34|45.64|43.24|45.74|43.34|45.58|43.18|0
1751610000000|2025-07-04 06:20:00|45.65|43.25|45.62|43.22|45.66|43.26|45.6|43.2|0
1751610300000|2025-07-04 06:25:00|45.61|43.21|45.63|43.23|45.68|43.28|45.57|43.17|0
1751610600000|2025-07-04 06:30:00|45.64|43.24|45.63|43.23|45.64|43.24|45.58|43.18|0
1751610900000|2025-07-04 06:35:00|45.61|43.21|45.66|43.26|45.66|43.26|45.58|43.18|0
1751611200000|2025-07-04 06:40:00|45.64|43.24|45.63|43.23|45.72|43.32|45.58|43.18|0
1751611500000|2025-07-04 06:45:00|45.65|43.25|45.79|43.39|45.84|43.44|45.62|43.22|0
1751611800000|2025-07-04 06:50:00|45.77|43.37|45.8|43.4|45.81|43.41|45.74|43.34|0
1751612100000|2025-07-04 06:55:00|45.81|43.41|45.84|43.44|45.92|43.52|45.76|43.36|0
1751612400000|2025-07-04 07:00:00|45.83|43.43|45.81|43.41|45.99|43.59|45.74|43.34|0
1751612700000|2025-07-04 07:05:00|45.82|43.42|45.96|43.56|46.1|43.7|45.81|43.41|0
1751613000000|2025-07-04 07:10:00|45.97|43.57|46.08|43.68|46.14|43.74|45.95|43.55|0
1751613300000|2025-07-04 07:15:00|46.07|43.67|46.35|43.95|46.38|43.98|45.98|43.58|0
1751613600000|2025-07-04 07:20:00|46.38|43.98|46.24|43.84|46.41|44.01|46.13|43.73|0
1751613900000|2025-07-04 07:25:00|46.26|43.86|46.26|43.86|46.26|43.86|46.13|43.73|0
1751614200000|2025-07-04 07:30:00|46.27|43.87|46.23|43.83|46.36|43.96|46.17|43.77|0
1751614500000|2025-07-04 07:35:00|46.25|43.85|46.23|43.83|46.3|43.9|46.17|43.77|0
1751614800000|2025-07-04 07:40:00|46.22|43.82|46.23|43.83|46.27|43.87|46.2|43.8|0
1751615100000|2025-07-04 07:45:00|46.22|43.82|46.42|44.02|46.47|44.07|46.21|43.81|0
1751615400000|2025-07-04 07:50:00|46.43|44.03|46.5|44.1|46.52|44.12|46.38|43.98|0
1751615700000|2025-07-04 07:55:00|46.51|44.11|46.74|44.34|46.77|44.37|46.45|44.05|0
1751616000000|2025-07-04 08:00:00|46.75|44.35|46.74|44.34|46.77|44.37|46.66|44.26|0
1751616300000|2025-07-04 08:05:00|46.73|44.33|46.86|44.46|46.87|44.47|46.68|44.28|0
1751616600000|2025-07-04 08:10:00|46.85|44.45|47.07|44.67|47.09|44.69|46.81|44.41|0
1751616900000|2025-07-04 08:15:00|47.08|44.68|47.09|44.69|47.21|44.81|47.03|44.63|0
1751617200000|2025-07-04 08:20:00|47.05|44.65|46.82|44.42|47.1|44.7|46.81|44.41|0
1751617500000|2025-07-04 08:25:00|46.83|44.43|46.72|44.32|46.86|44.46|46.65|44.25|0
1751617800000|2025-07-04 08:30:00|46.74|44.34|46.96|44.56|46.99|44.59|46.66|44.26|0
1751618100000|2025-07-04 08:35:00|46.97|44.57|46.73|44.33|47|44.6|46.69|44.29|0
1751618400000|2025-07-04 08:40:00|46.72|44.32|46.7|44.3|46.75|44.35|46.68|44.28|0
1751618700000|2025-07-04 08:45:00|46.72|44.32|46.94|44.54|47.15|44.75|46.72|44.32|0
1751619000000|2025-07-04 08:50:00|46.93|44.53|47.21|44.81|47.26|44.86|46.92|44.52|0
1751619300000|2025-07-04 08:55:00|47.19|44.79|47.23|44.83|47.28|44.88|47.19|44.79|0
1751619600000|2025-07-04 09:00:00|47.25|44.85|47.25|44.85|47.82|45.42|47.22|44.82|0
1751619900000|2025-07-04 09:05:00|47.22|44.82|47.23|44.83|47.27|44.87|47.08|44.68|0
1751620200000|2025-07-04 09:10:00|47.21|44.81|47.22|44.82|47.36|44.96|47.18|44.78|0
1751620500000|2025-07-04 09:15:00|47.23|44.83|47.36|44.96|47.4|45|47.18|44.78|0
1751620800000|2025-07-04 09:20:00|47.38|44.98|47.29|44.89|47.38|44.98|47.25|44.85|0
1751621100000|2025-07-04 09:25:00|47.28|44.88|47.3|44.9|47.33|44.93|47.25|44.85|0
1751621400000|2025-07-04 09:30:00|47.31|44.91|47.44|45.04|47.46|45.06|47.26|44.86|0
1751621700000|2025-07-04 09:35:00|47.43|45.03|47.3|44.9|47.49|45.09|47.27|44.87|0
1751622000000|2025-07-04 09:40:00|47.31|44.91|47.14|44.74|47.41|45.01|47.14|44.74|0
1751622300000|2025-07-04 09:45:00|47.13|44.73|47.14|44.74|47.23|44.83|47.1|44.7|0
1751622600000|2025-07-04 09:50:00|47.15|44.75|47.12|44.72|47.21|44.81|47.07|44.67|0
1751622900000|2025-07-04 09:55:00|47.27|44.87|47.14|44.74|47.28|44.88|47.11|44.71|0
1751623200000|2025-07-04 10:00:00|47.15|44.75|47.12|44.72|47.19|44.79|47.04|44.64|0
1751623500000|2025-07-04 10:05:00|47.13|44.73|47.15|44.75|47.27|44.87|47.12|44.72|0
1751623800000|2025-07-04 10:10:00|47.13|44.73|47.16|44.76|47.28|44.88|47.11|44.71|0
1751624100000|2025-07-04 10:15:00|47.15|44.75|47.21|44.81|47.24|44.84|47.13|44.73|0
1751624400000|2025-07-04 10:20:00|47.19|44.79|47.24|44.84|47.24|44.84|47.13|44.73|0
1751624700000|2025-07-04 10:25:00|47.22|44.82|47.31|44.91|47.31|44.91|47.19|44.79|0
1751625000000|2025-07-04 10:30:00|47.29|44.89|47.34|44.94|47.43|45.03|47.29|44.89|0
1751625300000|2025-07-04 10:35:00|47.36|44.96|47.18|44.78|47.36|44.96|47.17|44.77|0
1751625600000|2025-07-04 10:40:00|47.2|44.8|47.34|44.94|47.35|44.95|47.18|44.78|0
1751625900000|2025-07-04 10:45:00|47.33|44.93|47.58|45.18|47.6|45.2|47.28|44.88|0
1751626200000|2025-07-04 10:50:00|47.59|45.19|47.76|45.36|47.8|45.4|47.5|45.1|0
1751626500000|2025-07-04 10:55:00|47.77|45.37|47.91|45.51|48|45.6|47.73|45.33|0
1751626800000|2025-07-04 11:00:00|47.95|45.55|47.55|45.15|47.95|45.55|47.47|45.07|0
1751627100000|2025-07-04 11:05:00|47.57|45.17|47.63|45.23|47.73|45.33|47.53|45.13|0
1751627400000|2025-07-04 11:10:00|47.62|45.22|47.56|45.16|47.7|45.3|47.51|45.11|0
1751627700000|2025-07-04 11:15:00|47.57|45.17|47.54|45.14|47.57|45.17|47.41|45.01|0
1751628000000|2025-07-04 11:20:00|47.51|45.11|47.5|45.1|47.54|45.14|47.43|45.03|0
1751628300000|2025-07-04 11:25:00|47.49|45.09|47.49|45.09|47.54|45.14|47.41|45.01|0
1751628600000|2025-07-04 11:30:00|47.48|45.08|47.48|45.08|47.52|45.12|47.43|45.03|0
1751628900000|2025-07-04 11:35:00|47.49|45.09|47.61|45.21|47.61|45.21|47.41|45.01|0
1751629200000|2025-07-04 11:40:00|47.6|45.2|47.57|45.17|47.6|45.2|47.51|45.11|0
1751629500000|2025-07-04 11:45:00|47.56|45.16|47.5|45.1|47.61|45.21|47.5|45.1|0
1751629800000|2025-07-04 11:50:00|47.53|45.13|47.54|45.14|47.57|45.17|47.51|45.11|0
1751630100000|2025-07-04 11:55:00|47.53|45.13|47.51|45.11|47.55|45.15|47.41|45.01|0
1751630400000|2025-07-04 12:00:00|47.52|45.12|47.41|45.01|47.52|45.12|47.39|44.99|0
1751630700000|2025-07-04 12:05:00|47.47|45.07|47.42|45.02|47.51|45.11|47.37|44.97|0
1751631000000|2025-07-04 12:10:00|47.43|45.03|47.43|45.03|47.49|45.09|47.41|45.01|0
1751631300000|2025-07-04 12:15:00|47.44|45.04|47.47|45.07|47.5|45.1|47.41|45.01|0
1751631600000|2025-07-04 12:20:00|47.48|45.08|47.42|45.02|47.54|45.14|47.39|44.99|0
1751631900000|2025-07-04 12:25:00|47.44|45.04|47.42|45.02|47.48|45.08|47.39|44.99|0
1751632200000|2025-07-04 12:30:00|47.41|45.01|47.6|45.2|47.66|45.26|47.4|45|0
1751632500000|2025-07-04 12:35:00|47.61|45.21|47.47|45.07|47.61|45.21|47.45|45.05|0
1751632800000|2025-07-04 12:40:00|47.46|45.06|47.38|44.98|47.5|45.1|47.34|44.94|0
1751633100000|2025-07-04 12:45:00|47.39|44.99|47.36|44.96|47.4|45|47.32|44.92|0
1751633400000|2025-07-04 12:50:00|47.35|44.95|47.37|44.97|47.37|44.97|47.29|44.89|0
1751633700000|2025-07-04 12:55:00|47.35|44.95|47.38|44.98|47.44|45.04|47.31|44.91|0
1751634000000|2025-07-04 13:00:00|47.37|44.97|47.43|45.03|47.49|45.09|47.35|44.95|0
1751634300000|2025-07-04 13:05:00|47.45|45.05|47.42|45.02|47.49|45.09|47.4|45|0
1751634600000|2025-07-04 13:10:00|47.41|45.01|47.62|45.22|47.63|45.23|47.39|44.99|0
1751634900000|2025-07-04 13:15:00|47.6|45.2|47.6|45.2|47.65|45.25|47.56|45.16|0
1751635200000|2025-07-04 13:20:00|47.59|45.19|47.8|44.8|47.8|45.23|47.46|44.79|0
1751635500000|2025-07-04 13:25:00|47.82|44.82|47.78|44.78|47.88|44.88|47.78|44.78|0
1751635800000|2025-07-04 13:30:00|47.48|45.08|47.55|45.15|47.59|45.19|47.43|45.03|0
1751636100000|2025-07-04 13:35:00|47.54|45.14|47.77|45.37|47.79|45.39|47.46|45.06|0
1751636400000|2025-07-04 13:40:00|47.79|45.39|47.4|45|47.81|45.41|47.34|44.94|0
1751636700000|2025-07-04 13:45:00|47.39|44.99|47.34|44.94|47.43|45.03|47.32|44.92|0
1751637000000|2025-07-04 13:50:00|47.32|44.92|47.31|44.91|47.38|44.98|47.26|44.86|0
1751637300000|2025-07-04 13:55:00|47.33|44.93|47.32|44.92|50.83|48.43|47.24|44.84|0
1751637600000|2025-07-04 14:00:00|47.31|44.91|47.28|44.88|47.35|44.95|47.15|44.75|0
1751637900000|2025-07-04 14:05:00|47.31|44.91|47.3|44.9|47.35|44.95|47.25|44.85|0
1751638200000|2025-07-04 14:10:00|47.29|44.89|47.31|44.91|47.37|44.97|47.26|44.86|0
1751638500000|2025-07-04 14:15:00|47.32|44.92|47.37|44.97|47.42|45.02|47.25|44.85|0
1751638800000|2025-07-04 14:20:00|47.39|44.99|47.35|44.95|47.4|45|47.32|44.92|0
1751639100000|2025-07-04 14:25:00|47.36|44.96|47.28|44.88|47.38|44.98|47.22|44.82|0
1751639400000|2025-07-04 14:30:00|47.27|44.87|46.95|44.55|47.3|44.9|46.92|44.52|0
1751639700000|2025-07-04 14:35:00|46.96|44.56|46.98|44.58|46.98|44.58|46.92|44.52|0
1751640000000|2025-07-04 14:40:00|46.99|44.59|46.93|44.53|47.01|44.61|46.91|44.51|0
1751640300000|2025-07-04 14:45:00|46.94|44.54|46.94|44.54|46.99|44.59|46.9|44.5|0
1751640600000|2025-07-04 14:50:00|46.95|44.55|46.97|44.57|46.98|44.58|46.93|44.53|0
1751640900000|2025-07-04 14:55:00|46.99|44.59|46.99|44.59|47.04|44.64|46.95|44.55|0
1751641200000|2025-07-04 15:00:00|46.98|44.58|47.01|44.61|47.06|44.66|46.94|44.54|0
1751641500000|2025-07-04 15:05:00|47.02|44.62|47.03|44.63|47.04|44.64|46.95|44.55|0
1751641800000|2025-07-04 15:10:00|47.02|44.62|47.03|44.63|47.1|44.7|46.97|44.57|0
1751642100000|2025-07-04 15:15:00|47.05|44.65|47.2|44.8|47.31|44.91|47.04|44.64|0
1751642400000|2025-07-04 15:20:00|47.22|44.82|47.29|44.89|47.29|44.89|47.19|44.79|0
1751642700000|2025-07-04 15:25:00|47.28|44.88|47.23|44.83|47.31|44.91|47.2|44.8|0
1751643000000|2025-07-04 15:30:00|47.24|44.84|47.23|44.83|47.24|44.84|47.21|44.81|0
1751847300000|2025-07-07 00:15:00|46.2|43.8|46.19|43.79|46.23|43.83|46.15|43.75|0
1751847600000|2025-07-07 00:20:00|46.18|43.78|46.26|43.86|46.26|43.86|46.16|43.76|0
1751847900000|2025-07-07 00:25:00|46.25|43.85|46.18|43.78|46.28|43.88|46.17|43.77|0
1751848200000|2025-07-07 00:30:00|46.17|43.77|46.03|43.63|46.27|43.87|46.01|43.61|0
1751848500000|2025-07-07 00:35:00|46.02|43.62|46.17|43.77|46.22|43.82|46.02|43.62|0
1751848800000|2025-07-07 00:40:00|46.16|43.76|46.23|43.83|46.29|43.89|46.08|43.68|0
1751849100000|2025-07-07 00:45:00|46.22|43.82|46.1|43.7|46.25|43.85|46.06|43.66|0
1751849400000|2025-07-07 00:50:00|46.12|43.72|46.12|43.72|46.19|43.79|46.1|43.7|0
1751849700000|2025-07-07 00:55:00|46.14|43.74|46.14|43.74|46.18|43.78|46.1|43.7|0
1751850000000|2025-07-07 01:00:00|46.16|43.76|46.3|43.9|46.31|43.91|46.07|43.67|0
1751850300000|2025-07-07 01:05:00|46.34|43.94|46.45|44.05|46.56|44.16|46.26|43.86|0
1751850600000|2025-07-07 01:10:00|46.46|44.06|46.62|44.22|46.67|44.27|46.44|44.04|0
1751850900000|2025-07-07 01:15:00|46.61|44.21|46.27|43.87|46.61|44.21|46.22|43.82|0
1751851200000|2025-07-07 01:20:00|46.25|43.85|46.32|43.92|46.32|43.92|46.17|43.77|0
1751851500000|2025-07-07 01:25:00|46.3|43.9|46.22|43.82|46.3|43.9|46.17|43.77|0
1751851800000|2025-07-07 01:30:00|46.24|43.84|46.31|43.91|46.32|43.92|46.17|43.77|0
1751852100000|2025-07-07 01:35:00|46.29|43.89|46.33|43.93|46.4|44|46.18|43.78|0
1751852400000|2025-07-07 01:40:00|46.34|43.94|46.27|43.87|46.35|43.95|46.25|43.85|0
1751852700000|2025-07-07 01:45:00|46.26|43.86|46.28|43.88|46.34|43.94|46.17|43.77|0
1751853000000|2025-07-07 01:50:00|46.27|43.87|46.25|43.85|46.28|43.88|46.17|43.77|0
1751853300000|2025-07-07 01:55:00|46.26|43.86|46.24|43.84|46.27|43.87|46.15|43.75|0
1751853600000|2025-07-07 02:00:00|46.23|43.83|46.27|43.87|46.29|43.89|46.21|43.81|0
1751853900000|2025-07-07 02:05:00|46.28|43.88|46.27|43.87|46.28|43.88|46.23|43.83|0
1751854200000|2025-07-07 02:10:00|46.25|43.85|46.09|43.69|46.29|43.89|46.07|43.67|0
1751854500000|2025-07-07 02:15:00|46.1|43.7|46.02|43.62|46.14|43.74|45.99|43.59|0
1751854800000|2025-07-07 02:20:00|46|43.6|46.1|43.7|46.17|43.77|45.99|43.59|0
1751855100000|2025-07-07 02:25:00|46.07|43.67|46.06|43.66|46.14|43.74|46.03|43.63|0
1751855400000|2025-07-07 02:30:00|46.05|43.65|46.24|43.84|46.27|43.87|46.05|43.65|0
1751855700000|2025-07-07 02:35:00|46.26|43.86|46.18|43.78|46.26|43.86|46.14|43.74|0
1751856000000|2025-07-07 02:40:00|46.15|43.75|46.11|43.71|46.23|43.83|46.06|43.66|0
1751856300000|2025-07-07 02:45:00|46.12|43.72|46.2|43.8|46.25|43.85|46.11|43.71|0
1751856600000|2025-07-07 02:50:00|46.16|43.76|46.15|43.75|46.19|43.79|46.06|43.66|0
1751856900000|2025-07-07 02:55:00|46.14|43.74|46.25|43.85|46.28|43.88|46.11|43.71|0
1751857200000|2025-07-07 03:00:00|46.26|43.86|46.44|44.04|46.49|44.09|46.21|43.81|0
1751857500000|2025-07-07 03:05:00|46.43|44.03|46.38|43.98|46.44|44.04|46.28|43.88|0
1751857800000|2025-07-07 03:10:00|46.37|43.97|46.31|43.91|46.39|43.99|46.27|43.87|0
1751858100000|2025-07-07 03:15:00|46.33|43.93|46.31|43.91|46.37|43.97|46.28|43.88|0
1751858400000|2025-07-07 03:20:00|46.33|43.93|46.3|43.9|46.33|43.93|46.27|43.87|0
1751858700000|2025-07-07 03:25:00|46.29|43.89|46.24|43.84|46.3|43.9|46.21|43.81|0
1751859000000|2025-07-07 03:30:00|46.23|43.83|46.23|43.83|46.31|43.91|46.21|43.81|0
1751859300000|2025-07-07 03:35:00|46.25|43.85|46.3|43.9|46.32|43.92|46.23|43.83|0
1751859600000|2025-07-07 03:40:00|46.31|43.91|46.23|43.83|46.31|43.91|45.96|43.56|0
1751859900000|2025-07-07 03:45:00|46.24|43.84|46.18|43.78|46.24|43.84|46.1|43.7|0
1751860200000|2025-07-07 03:50:00|46.17|43.77|46.09|43.69|46.19|43.79|46.08|43.68|0
1751860500000|2025-07-07 03:55:00|46.14|43.74|46.13|43.73|46.22|43.82|46.09|43.69|0
1751860800000|2025-07-07 04:00:00|46.14|43.74|45.83|43.43|46.16|43.76|45.83|43.43|0
1751861100000|2025-07-07 04:05:00|45.82|43.42|45.88|43.48|46.03|43.63|45.82|43.42|0
1751861400000|2025-07-07 04:10:00|45.93|43.53|45.94|43.54|46.05|43.65|45.88|43.48|0
1751861700000|2025-07-07 04:15:00|45.93|43.53|45.97|43.57|45.99|43.59|45.9|43.5|0
1751862000000|2025-07-07 04:20:00|45.98|43.58|45.95|43.55|46.02|43.62|45.93|43.53|0
1751862300000|2025-07-07 04:25:00|45.96|43.56|45.98|43.58|46.02|43.62|45.94|43.54|0
1751862600000|2025-07-07 04:30:00|45.97|43.57|46.06|43.66|46.06|43.66|45.96|43.56|0
1751862900000|2025-07-07 04:35:00|46.05|43.65|46.2|43.8|46.24|43.84|46.05|43.65|0
1751863200000|2025-07-07 04:40:00|46.18|43.78|46.19|43.79|46.22|43.82|46.16|43.76|0
1751863500000|2025-07-07 04:45:00|46.21|43.81|46.31|43.91|46.31|43.91|46.17|43.77|0
1751863800000|2025-07-07 04:50:00|46.3|43.9|46.23|43.83|46.3|43.9|46.22|43.82|0
1751864100000|2025-07-07 04:55:00|46.24|43.84|46.24|43.84|46.3|43.9|46.24|43.84|0
1751864400000|2025-07-07 05:00:00|46.25|43.85|46.25|43.85|46.25|43.85|46.15|43.75|0
1751864700000|2025-07-07 05:05:00|46.26|43.86|46.24|43.84|46.31|43.91|46.19|43.79|0
1751865000000|2025-07-07 05:10:00|46.26|43.86|46.27|43.87|46.32|43.92|46.2|43.8|0
1751865300000|2025-07-07 05:15:00|46.28|43.88|46.27|43.87|46.29|43.89|46.24|43.84|0
1751865600000|2025-07-07 05:20:00|46.3|43.9|46.24|43.84|46.31|43.91|46.22|43.82|0
1751865900000|2025-07-07 05:25:00|46.22|43.82|46.37|43.97|46.37|43.97|46.22|43.82|0
1751866200000|2025-07-07 05:30:00|46.34|43.94|46.35|43.95|46.4|44|46.29|43.89|0
1751866500000|2025-07-07 05:35:00|46.34|43.94|46.33|43.93|46.36|43.96|46.21|43.81|0
1751866800000|2025-07-07 05:40:00|46.32|43.92|46.26|43.86|46.32|43.92|46.18|43.78|0
1751867100000|2025-07-07 05:45:00|46.29|43.89|46.22|43.82|46.32|43.92|46.2|43.8|0
1751867400000|2025-07-07 05:50:00|46.2|43.8|46.27|43.87|46.34|43.94|46.2|43.8|0
1751867700000|2025-07-07 05:55:00|46.28|43.88|46.27|43.87|46.34|43.94|46.27|43.87|0
1751868000000|2025-07-07 06:00:00|46.25|43.85|46.31|43.91|46.4|44|46.22|43.82|0
1751868300000|2025-07-07 06:05:00|46.3|43.9|46.34|43.94|46.39|43.99|46.26|43.86|0
1751868600000|2025-07-07 06:10:00|46.36|43.96|46.36|43.96|46.44|44.04|46.3|43.9|0
1751868900000|2025-07-07 06:15:00|46.35|43.95|46.57|44.17|46.57|44.17|46.32|43.92|0
1751869200000|2025-07-07 06:20:00|46.58|44.18|46.53|44.13|46.58|44.18|46.49|44.09|0
1751869500000|2025-07-07 06:25:00|46.55|44.15|46.48|44.08|46.58|44.18|46.45|44.05|0
1751869800000|2025-07-07 06:30:00|46.47|44.07|46.46|44.06|46.5|44.1|46.36|43.96|0
1751870100000|2025-07-07 06:35:00|46.47|44.07|46.39|43.99|46.49|44.09|46.36|43.96|0
1751870400000|2025-07-07 06:40:00|46.41|44.01|46.47|44.07|46.48|44.08|46.39|43.99|0
1751870700000|2025-07-07 06:45:00|46.48|44.08|46.49|44.09|46.58|44.18|46.45|44.05|0
1751871000000|2025-07-07 06:50:00|46.48|44.08|46.4|44|46.51|44.11|46.37|43.97|0
1751871300000|2025-07-07 06:55:00|46.39|43.99|46.34|43.94|46.45|44.05|46.28|43.88|0
1751871600000|2025-07-07 07:00:00|46.33|43.93|46.29|43.89|46.37|43.97|46.22|43.82|0
1751871900000|2025-07-07 07:05:00|46.3|43.9|46.34|43.94|46.37|43.97|46.23|43.83|0
1751872200000|2025-07-07 07:10:00|46.33|43.93|46.26|43.86|46.36|43.96|46.23|43.83|0
1751872500000|2025-07-07 07:15:00|46.27|43.87|46.34|43.94|46.37|43.97|46.24|43.84|0
1751872800000|2025-07-07 07:20:00|46.35|43.95|46.27|43.87|46.35|43.95|46.23|43.83|0
1751873100000|2025-07-07 07:25:00|46.28|43.88|46.29|43.89|46.33|43.93|46.21|43.81|0
1751873400000|2025-07-07 07:30:00|46.31|43.91|46.38|43.98|46.47|44.07|46.26|43.86|0
1751873700000|2025-07-07 07:35:00|46.37|43.97|46.27|43.87|46.41|44.01|46.24|43.84|0
1751874000000|2025-07-07 07:40:00|46.24|43.84|46.23|43.83|46.32|43.92|46.22|43.82|0
1751874300000|2025-07-07 07:45:00|46.27|43.87|46.32|43.92|46.33|43.93|46.25|43.85|0
1751874600000|2025-07-07 07:50:00|46.31|43.91|46.29|43.89|46.34|43.94|46.23|43.83|0
1751874900000|2025-07-07 07:55:00|46.28|43.88|46.28|43.88|46.32|43.92|46.2|43.8|0
1751875200000|2025-07-07 08:00:00|46.33|43.93|46.2|43.8|46.33|43.93|46.17|43.77|0
1751875500000|2025-07-07 08:05:00|46.18|43.78|46.29|43.89|46.31|43.91|46.15|43.75|0
1751875800000|2025-07-07 08:10:00|46.27|43.87|46.25|43.85|46.46|44.06|46.18|43.78|0
1751876100000|2025-07-07 08:15:00|46.24|43.84|46.33|43.93|46.36|43.96|46.17|43.77|0
1751876400000|2025-07-07 08:20:00|46.34|43.94|46.3|43.9|46.35|43.95|46.27|43.87|0
1751876700000|2025-07-07 08:25:00|46.29|43.89|46.32|43.92|46.35|43.95|46.18|43.78|0
1751877000000|2025-07-07 08:30:00|46.34|43.94|46.31|43.91|46.37|43.97|46.24|43.84|0
1751877300000|2025-07-07 08:35:00|46.3|43.9|46.23|43.83|46.32|43.92|46.17|43.77|0
1751877600000|2025-07-07 08:40:00|46.22|43.82|46.25|43.85|46.32|43.92|46.13|43.73|0
1751877900000|2025-07-07 08:45:00|46.24|43.84|46.36|43.96|46.37|43.97|46.21|43.81|0
1751878200000|2025-07-07 08:50:00|46.35|43.95|46.37|43.97|46.4|44|46.31|43.91|0
1751878500000|2025-07-07 08:55:00|46.36|43.96|46.36|43.96|46.43|44.03|46.35|43.95|0
1751878800000|2025-07-07 09:00:00|46.4|44|46.36|43.96|46.41|44.01|46.34|43.94|0
1751879100000|2025-07-07 09:05:00|46.33|43.93|46.35|43.95|46.39|43.99|46.31|43.91|0
1751879400000|2025-07-07 09:10:00|46.34|43.94|46.36|43.96|46.4|44|46.32|43.92|0
1751879700000|2025-07-07 09:15:00|46.35|43.95|46.36|43.96|46.38|43.98|46.33|43.93|0
1751880000000|2025-07-07 09:20:00|46.34|43.94|46.36|43.96|46.4|44|46.33|43.93|0
1751880300000|2025-07-07 09:25:00|46.35|43.95|46.34|43.94|46.38|43.98|46.28|43.88|0
1751880600000|2025-07-07 09:30:00|46.33|43.93|46.35|43.95|46.37|43.97|46.31|43.91|0
1751880900000|2025-07-07 09:35:00|46.34|43.94|46.02|43.62|46.36|43.96|45.99|43.59|0
1751881200000|2025-07-07 09:40:00|46.01|43.61|46.05|43.65|46.09|43.69|46.01|43.61|0
1751881500000|2025-07-07 09:45:00|46.04|43.64|46.05|43.65|46.09|43.69|46.02|43.62|0
1751881800000|2025-07-07 09:50:00|46.04|43.64|45.71|43.31|46.06|43.66|45.71|43.31|0
1751882100000|2025-07-07 09:55:00|45.7|43.3|45.59|43.19|45.77|43.37|40.5|38.1|0
1751882400000|2025-07-07 10:00:00|45.57|43.17|45.62|43.22|45.64|43.24|45.52|43.12|0
1751882700000|2025-07-07 10:05:00|45.61|43.21|45.53|43.13|45.63|43.23|45.52|43.12|0
1751883000000|2025-07-07 10:10:00|45.54|43.14|45.3|42.9|45.56|43.16|45.27|42.87|0
1751883300000|2025-07-07 10:15:00|45.33|42.93|45.48|43.08|45.55|43.15|45.31|42.91|0
1751883600000|2025-07-07 10:20:00|45.49|43.09|45.46|43.06|45.57|43.17|45.43|43.03|0
1751883900000|2025-07-07 10:25:00|45.45|43.05|45.45|43.05|45.49|43.09|45.43|43.03|0
1751884200000|2025-07-07 10:30:00|45.46|43.06|45.42|43.02|45.49|43.09|45.37|42.97|0
1751884500000|2025-07-07 10:35:00|45.43|43.03|45.47|43.07|45.5|43.1|45.4|43|0
1751884800000|2025-07-07 10:40:00|45.46|43.06|45.52|43.12|45.56|43.16|45.45|43.05|0
1751885100000|2025-07-07 10:45:00|45.51|43.11|45.51|43.11|45.56|43.16|45.49|43.09|0
1751885400000|2025-07-07 10:50:00|45.53|43.13|45.53|43.13|45.58|43.18|45.49|43.09|0
1751885700000|2025-07-07 10:55:00|45.54|43.14|45.53|43.13|45.56|43.16|45.49|43.09|0
1751886000000|2025-07-07 11:00:00|45.5|43.1|45.5|43.1|45.56|43.16|45.45|43.05|0
1751886300000|2025-07-07 11:05:00|45.49|43.09|45.53|43.13|45.6|43.2|45.46|43.06|0
1751886600000|2025-07-07 11:10:00|45.52|43.12|45.57|43.17|45.6|43.2|45.52|43.12|0
1751886900000|2025-07-07 11:15:00|45.58|43.18|45.59|43.19|45.6|43.2|45.54|43.14|0
1751887200000|2025-07-07 11:20:00|45.6|43.2|45.55|43.15|45.6|43.2|45.53|43.13|0
1751887500000|2025-07-07 11:25:00|45.53|43.13|45.45|43.05|45.59|43.19|45.45|43.05|0
1751887800000|2025-07-07 11:30:00|45.43|43.03|45.51|43.11|45.54|43.14|45.43|43.03|0
1751888100000|2025-07-07 11:35:00|45.53|43.13|45.52|43.12|45.58|43.18|45.49|43.09|0
1751888400000|2025-07-07 11:40:00|45.55|43.15|45.36|42.96|45.6|43.2|45.36|42.96|0
1751888700000|2025-07-07 11:45:00|45.37|42.97|45.41|43.01|45.43|43.03|45.34|42.94|0
1751889000000|2025-07-07 11:50:00|45.43|43.03|45.42|43.02|45.46|43.06|45.38|42.98|0
1751889300000|2025-07-07 11:55:00|45.43|43.03|45.26|42.86|45.43|43.03|45.24|42.84|0
1751889600000|2025-07-07 12:00:00|45.29|42.89|45.35|42.95|45.43|43.03|43.85|41.45|0
1751889900000|2025-07-07 12:05:00|45.34|42.94|45.22|42.82|45.39|42.99|45.21|42.81|0
1751890200000|2025-07-07 12:10:00|45.26|42.86|45.11|42.71|45.35|42.95|45.11|42.71|0
1751890500000|2025-07-07 12:15:00|45.12|42.72|45.06|42.66|45.2|42.8|45.02|42.62|0
1751890800000|2025-07-07 12:20:00|45.07|42.67|45.12|42.72|45.14|42.74|45.04|42.64|0
1751891100000|2025-07-07 12:25:00|45.11|42.71|45.26|42.86|45.3|42.9|45.11|42.71|0
1751891400000|2025-07-07 12:30:00|45.28|42.88|45.26|42.86|45.3|42.9|45.23|42.83|0
1751891700000|2025-07-07 12:35:00|45.29|42.89|45.27|42.87|45.36|42.96|45.24|42.84|0
1751892000000|2025-07-07 12:40:00|45.25|42.85|45.38|42.98|45.42|43.02|45.25|42.85|0
1751892300000|2025-07-07 12:45:00|45.4|43|45.43|43.03|45.43|43.03|45.34|42.94|0
1751892600000|2025-07-07 12:50:00|45.4|43|45.56|43.16|45.59|43.19|45.4|43|0
1751892900000|2025-07-07 12:55:00|45.52|43.12|45.7|43.3|45.83|43.43|45.49|43.09|0
1751893200000|2025-07-07 13:00:00|45.39|42.99|45.77|43.37|45.81|43.41|44.9|42.5|0
1751893500000|2025-07-07 13:05:00|45.78|43.38|45.78|43.38|45.82|43.42|45.64|43.24|0
1751893800000|2025-07-07 13:10:00|45.79|43.39|45.83|43.43|45.89|43.49|45.73|43.33|0
1751894100000|2025-07-07 13:15:00|45.85|43.45|45.84|43.44|45.85|43.45|45.73|43.33|0
1751894400000|2025-07-07 13:20:00|45.86|43.46|46.17|43.17|46.17|43.51|45.78|43.17|0
1751894700000|2025-07-07 13:25:00|46.21|43.21|46.08|43.08|46.22|43.22|46|43|0
1751895000000|2025-07-07 13:30:00|45.41|43.01|45.77|43.37|45.9|43.5|45.3|42.9|0
1751895300000|2025-07-07 13:35:00|45.79|43.39|45.69|43.29|45.87|43.47|45.57|43.17|0
1751895600000|2025-07-07 13:40:00|45.72|43.32|45.78|43.38|45.8|43.4|45.62|43.22|0
1751895900000|2025-07-07 13:45:00|45.77|43.37|45.83|43.43|46.05|43.65|45.74|43.34|0
1751896200000|2025-07-07 13:50:00|45.81|43.41|45.51|43.11|45.85|43.45|45.51|43.11|0
1751896500000|2025-07-07 13:55:00|45.53|43.13|45.64|43.24|45.65|43.25|45.49|43.09|0
1751896800000|2025-07-07 14:00:00|45.6|43.2|46.04|43.64|46.24|43.84|45.57|43.17|0
1751897100000|2025-07-07 14:05:00|46.01|43.61|46.04|43.64|46.06|43.66|45.81|43.41|0
1751897400000|2025-07-07 14:10:00|46.03|43.63|46.27|43.87|46.27|43.87|45.95|43.55|0
1751897700000|2025-07-07 14:15:00|46.31|43.91|46.13|43.73|46.38|43.98|46.06|43.66|0
1751898000000|2025-07-07 14:20:00|46.12|43.72|46.01|43.61|46.2|43.8|45.94|43.54|0
1751898300000|2025-07-07 14:25:00|46|43.6|46.06|43.66|46.09|43.69|45.88|43.48|0
1751898600000|2025-07-07 14:30:00|46.08|43.68|46.17|43.77|46.24|43.84|46.01|43.61|0
1751898900000|2025-07-07 14:35:00|46.18|43.78|46.16|43.76|46.26|43.86|46.11|43.71|0
1751899200000|2025-07-07 14:40:00|46.15|43.75|46.07|43.67|46.22|43.82|46|43.6|0
1751899500000|2025-07-07 14:45:00|46.09|43.69|46.01|43.61|46.12|43.72|45.87|43.47|0
1751899800000|2025-07-07 14:50:00|46.03|43.63|46.21|43.81|46.35|43.95|45.98|43.58|0
1751900100000|2025-07-07 14:55:00|46.22|43.82|46.28|43.88|46.42|44.02|46.12|43.72|0
1751900400000|2025-07-07 15:00:00|46.31|43.91|46.36|43.96|46.49|44.09|46.19|43.79|0
1751900700000|2025-07-07 15:05:00|46.38|43.98|46.41|44.01|46.45|44.05|46.31|43.91|0
1751901000000|2025-07-07 15:10:00|46.42|44.02|46.36|43.96|46.45|44.05|46.28|43.88|0
1751901300000|2025-07-07 15:15:00|46.34|43.94|46.43|44.03|46.49|44.09|46.25|43.85|0
1751901600000|2025-07-07 15:20:00|46.44|44.04|46.33|43.93|46.53|44.13|46.31|43.91|0
1751901900000|2025-07-07 15:25:00|46.34|43.94|46.17|43.77|46.41|44.01|46.14|43.74|0
1751902200000|2025-07-07 15:30:00|46.18|43.78|46.21|43.81|46.27|43.87|46.1|43.7|0
1751902500000|2025-07-07 15:35:00|46.22|43.82|46.27|43.87|46.36|43.96|46.2|43.8|0
1751902800000|2025-07-07 15:40:00|46.26|43.86|46.43|44.03|46.43|44.03|46.21|43.81|0
1751903100000|2025-07-07 15:45:00|46.45|44.05|46.65|44.25|46.74|44.34|46.42|44.02|0
1751903400000|2025-07-07 15:50:00|46.67|44.27|46.62|44.22|46.73|44.33|46.58|44.18|0
1751903700000|2025-07-07 15:55:00|46.6|44.2|46.26|43.86|46.62|44.22|46.25|43.85|0
1751904000000|2025-07-07 16:00:00|46.25|43.85|46.07|43.67|46.25|43.85|45.98|43.58|0
1751904300000|2025-07-07 16:05:00|46.09|43.69|46.05|43.65|46.13|43.73|46.01|43.61|0
1751904600000|2025-07-07 16:10:00|46.06|43.66|46.16|43.76|46.28|43.88|46.05|43.65|0
1751904900000|2025-07-07 16:15:00|46.14|43.74|46.83|44.43|47.18|44.78|44.88|42.48|0
1751905200000|2025-07-07 16:20:00|46.81|44.41|47.46|45.06|48.18|45.78|46.75|44.35|0
1751905500000|2025-07-07 16:25:00|47.43|45.03|47.33|44.93|47.95|45.55|47.25|44.85|0
1751905800000|2025-07-07 16:30:00|47.35|44.95|47.02|44.62|47.41|45.01|46.93|44.53|0
1751906100000|2025-07-07 16:35:00|46.99|44.59|47.24|44.84|47.33|44.93|46.9|44.5|0
1751906400000|2025-07-07 16:40:00|47.22|44.82|47.42|45.02|47.45|45.05|46.99|44.59|0
1751906700000|2025-07-07 16:45:00|47.41|45.01|47.52|45.12|47.7|45.3|47.29|44.89|0
1751907000000|2025-07-07 16:50:00|47.58|45.18|47.9|45.5|47.9|45.5|47.51|45.11|0
1751907300000|2025-07-07 16:55:00|47.86|45.46|47.85|45.45|47.98|45.58|47.65|45.25|0
1751907600000|2025-07-07 17:00:00|47.86|45.46|47.73|45.33|47.86|45.46|47.61|45.21|0
1751907900000|2025-07-07 17:05:00|47.74|45.34|47.43|45.03|47.88|45.48|47.34|44.94|0
1751908200000|2025-07-07 17:10:00|47.41|45.01|47.09|44.69|47.44|45.04|47.07|44.67|0
1751908500000|2025-07-07 17:15:00|47.07|44.67|46.95|44.55|47.24|44.84|46.95|44.55|0
1751908800000|2025-07-07 17:20:00|46.93|44.53|47.13|44.73|47.2|44.8|46.89|44.49|0
1751909100000|2025-07-07 17:25:00|47.18|44.78|47.4|45|47.51|45.11|47.13|44.73|0
1751909400000|2025-07-07 17:30:00|47.42|45.02|47.12|44.72|47.42|45.02|46.61|44.21|0
1751909700000|2025-07-07 17:35:00|47.1|44.7|47.32|44.92|47.37|44.97|47.04|44.64|0
1751910000000|2025-07-07 17:40:00|47.33|44.93|47.42|45.02|47.56|45.16|47.11|44.71|0
1751910300000|2025-07-07 17:45:00|47.4|45|47.13|44.73|47.49|45.09|47.07|44.67|0
1751910600000|2025-07-07 17:50:00|47.14|44.74|47.29|44.89|47.34|44.94|47.12|44.72|0
1751910900000|2025-07-07 17:55:00|47.34|44.94|47.14|44.74|47.35|44.95|47.04|44.64|0
1751911200000|2025-07-07 18:00:00|47.15|44.75|47.04|44.64|47.17|44.77|46.94|44.54|0
1751911500000|2025-07-07 18:05:00|47.02|44.62|46.94|44.54|47.1|44.7|46.91|44.51|0
1751911800000|2025-07-07 18:10:00|46.91|44.51|47.17|44.77|47.2|44.8|46.9|44.5|0
1751912100000|2025-07-07 18:15:00|47.18|44.78|48.03|45.63|48.1|45.7|47.16|44.76|0
1751912400000|2025-07-07 18:20:00|48.08|45.68|48.05|45.65|48.6|46.2|47.98|45.58|0
1751912700000|2025-07-07 18:25:00|48.01|45.61|48.52|46.12|48.57|46.17|47.88|45.48|0
1751913000000|2025-07-07 18:30:00|48.49|46.09|48.17|45.77|48.56|46.16|48.14|45.74|0
1751913300000|2025-07-07 18:35:00|48.18|45.78|47.83|45.43|48.24|45.84|47.74|45.34|0
1751913600000|2025-07-07 18:40:00|47.85|45.45|47.42|45.02|47.89|45.49|47.36|44.96|0
1751913900000|2025-07-07 18:45:00|47.39|44.99|47.23|44.83|47.39|44.99|47.14|44.74|0
1751914200000|2025-07-07 18:50:00|47.22|44.82|47.06|44.66|47.27|44.87|46.99|44.59|0
1751914500000|2025-07-07 18:55:00|47.05|44.65|46.74|44.34|47.06|44.66|46.64|44.24|0
1751914800000|2025-07-07 19:00:00|46.78|44.38|46.83|44.43|46.85|44.45|46.62|44.22|0
1751915100000|2025-07-07 19:05:00|46.82|44.42|47.07|44.67|47.16|44.76|46.81|44.41|0
1751915400000|2025-07-07 19:10:00|47.1|44.7|46.87|44.47|47.13|44.73|46.73|44.33|0
1751915700000|2025-07-07 19:15:00|46.89|44.49|46.8|44.4|46.89|44.49|46.73|44.33|0
1751916000000|2025-07-07 19:20:00|46.81|44.41|46.91|44.51|46.91|44.51|46.74|44.34|0
1751916300000|2025-07-07 19:25:00|46.92|44.52|46.97|44.57|47.04|44.64|46.84|44.44|0
1751916600000|2025-07-07 19:30:00|46.95|44.55|46.79|44.39|46.95|44.55|46.68|44.28|0
1751916900000|2025-07-07 19:35:00|46.78|44.38|46.92|44.52|46.97|44.57|46.74|44.34|0
1751917200000|2025-07-07 19:40:00|46.91|44.51|47|44.6|47.09|44.69|46.83|44.43|0
1751917500000|2025-07-07 19:45:00|46.99|44.59|47|44.6|47.09|44.69|46.89|44.49|0
1751917800000|2025-07-07 19:50:00|46.93|44.53|46.73|44.33|47|44.6|46.6|44.2|0
1751918100000|2025-07-07 19:55:00|46.63|44.23|46.24|43.84|46.63|44.23|46.24|43.84|0
1751918400000|2025-07-07 20:00:00|46.41|44.01|46.72|44.32|46.76|44.36|46.35|43.95|0
1751918700000|2025-07-07 20:05:00|46.74|44.34|46.82|44.42|46.85|44.45|46.67|44.27|0
1751919000000|2025-07-07 20:10:00|46.79|44.39|46.71|44.31|46.84|44.44|46.71|44.31|0
1751919300000|2025-07-07 20:15:00|46.73|44.33|46.65|44.25|46.77|44.37|46.65|44.25|0
1751919600000|2025-07-07 20:20:00|46.67|44.27|46.66|44.26|46.7|44.3|46.63|44.23|0
1751919900000|2025-07-07 20:25:00|46.68|44.28|46.74|44.34|46.75|44.35|46.68|44.28|0
1751920200000|2025-07-07 20:30:00|46.73|44.33|46.82|44.42|46.99|44.59|46.69|44.29|0
1751920500000|2025-07-07 20:35:00|46.81|44.41|47.01|44.61|47.01|44.61|46.79|44.39|0
1751920800000|2025-07-07 20:40:00|46.96|44.56|47.23|44.83|47.24|44.84|46.94|44.54|0
1751921100000|2025-07-07 20:45:00|47.25|44.85|47.19|44.79|47.25|44.85|47.13|44.73|0
1751921400000|2025-07-07 20:50:00|47.18|44.78|47.13|44.73|47.21|44.81|47.07|44.67|0
1751921700000|2025-07-07 20:55:00|47.43|44.43|47.41|44.41|47.46|44.46|47.39|44.39|0
1751922000000|2025-07-07 21:00:00|47.42|44.42|47.38|44.38|47.42|44.42|47.25|44.25|0
1751922300000|2025-07-07 21:05:00|47.39|44.39|47.39|44.39|47.41|44.41|47.39|44.39|0
1751922600000|2025-07-07 21:10:00|47.4|44.4|47.41|44.41|47.41|44.41|47.4|44.4|0
1751922900000|2025-07-07 21:15:00|47.42|44.42|47.4|44.4|47.42|44.42|47.4|44.4|0
1751923200000|2025-07-07 21:20:00|47.39|44.39|47.41|44.41|47.44|44.44|47.39|44.39|0
1751923500000|2025-07-07 21:25:00|47.38|44.38|47.44|44.44|47.46|44.46|47.38|44.38|0
1751924100000|2025-07-07 21:35:00|47.43|44.43|47.44|44.44|47.45|44.45|47.43|44.43|0
1751924400000|2025-07-07 21:40:00|47.43|44.43|47.43|44.43|47.44|44.44|47.43|44.43|0
1751924700000|2025-07-07 21:45:00|47.45|44.45|47.44|44.44|47.45|44.45|47.44|44.44|0
1751925000000|2025-07-07 21:50:00|47.47|44.47|47.45|44.45|47.48|44.48|47.44|44.44|0
1751925300000|2025-07-07 21:55:00|47.43|44.43|47.43|44.43|47.43|44.43|47.43|44.43|0
1751925600000|2025-07-07 22:00:00|47.47|44.47|47.48|44.48|47.5|44.5|47.21|44.21|0
1751925900000|2025-07-07 22:05:00|47.45|44.45|47.38|44.38|47.48|44.48|47.33|44.33|0
1751926200000|2025-07-07 22:10:00|47.39|44.39|47.47|44.47|47.5|44.5|47.39|44.39|0
1751926500000|2025-07-07 22:15:00|47.48|44.48|47.69|44.69|47.69|44.69|47.47|44.47|0
1751926800000|2025-07-07 22:20:00|47.71|44.71|47.83|44.83|47.91|44.91|47.67|44.67|0
1751927100000|2025-07-07 22:25:00|47.84|44.84|47.78|44.78|47.86|44.86|47.68|44.68|0
1751927400000|2025-07-07 22:30:00|47.77|44.77|47.56|44.56|47.8|44.8|47.55|44.55|0
1751927700000|2025-07-07 22:35:00|47.55|44.55|47.46|44.46|47.61|44.61|47.46|44.46|0
1751928000000|2025-07-07 22:40:00|47.47|44.47|47.43|44.43|47.49|44.49|47.31|44.31|0
1751928300000|2025-07-07 22:45:00|47.41|44.41|47.44|44.44|47.58|44.58|47.4|44.4|0
1751928600000|2025-07-07 22:50:00|47.43|44.43|47.42|44.42|47.5|44.5|47.41|44.41|0
1751928900000|2025-07-07 22:55:00|47.43|44.43|47.44|44.44|47.5|44.5|47.41|44.41|0
1751929200000|2025-07-07 23:00:00|47.43|44.43|47.36|44.36|47.49|44.49|47.36|44.36|0
1751929500000|2025-07-07 23:05:00|47.38|44.38|47.24|44.24|47.38|44.38|47.21|44.21|0
1751929800000|2025-07-07 23:10:00|47.23|44.23|47.25|44.25|47.29|44.29|47.2|44.2|0
1751930100000|2025-07-07 23:15:00|47.24|44.24|47.22|44.22|47.28|44.28|47.19|44.19|0
1751930400000|2025-07-07 23:20:00|47.24|44.24|47.24|44.24|47.24|44.24|47.09|44.09|0
1751930700000|2025-07-07 23:25:00|47.22|44.22|47.17|44.17|47.24|44.24|47.16|44.16|0
1751931000000|2025-07-07 23:30:00|47.18|44.18|47.05|44.05|47.19|44.19|47.05|44.05|0
1751931300000|2025-07-07 23:35:00|47.07|44.07|47.19|44.19|47.2|44.2|47.04|44.04|0
1751931600000|2025-07-07 23:40:00|47.2|44.2|47.19|44.19|47.2|44.2|47.16|44.16|0
1751931900000|2025-07-07 23:45:00|47.16|44.16|47.09|44.09|47.16|44.16|47.08|44.08|0
1751932200000|2025-07-07 23:50:00|47.11|44.11|47.05|44.05|47.17|44.17|47.03|44.03|0
1751932500000|2025-07-07 23:55:00|47.03|44.03|47.06|44.06|47.11|44.11|47.02|44.02|0
1751932800000|2025-07-08 00:00:00|47.05|44.05|47.21|44.21|47.23|44.23|47.05|44.05|0
1751933100000|2025-07-08 00:05:00|47.18|44.18|47.2|44.2|47.33|44.33|47.17|44.17|0
1751933400000|2025-07-08 00:10:00|47.19|44.19|47.12|44.12|47.22|44.22|47.06|44.06|0
1751933700000|2025-07-08 00:15:00|47.13|44.13|46.86|44.46|47.14|44.54|46.76|44.12|0
1751934000000|2025-07-08 00:20:00|46.85|44.45|46.84|44.44|46.88|44.48|46.81|44.41|0
1751934300000|2025-07-08 00:25:00|46.86|44.46|46.83|44.43|46.89|44.49|46.73|44.33|0
1751934600000|2025-07-08 00:30:00|46.84|44.44|46.81|44.41|46.88|44.48|46.61|44.21|0
1751934900000|2025-07-08 00:35:00|46.82|44.42|46.72|44.32|46.84|44.44|46.6|44.2|0
1751935200000|2025-07-08 00:40:00|46.71|44.31|46.57|44.17|46.72|44.32|46.48|44.08|0
1751935500000|2025-07-08 00:45:00|46.58|44.18|46.65|44.25|46.68|44.28|46.54|44.14|0
1751935800000|2025-07-08 00:50:00|46.64|44.24|46.33|43.93|46.67|44.27|46.31|43.91|0
1751936100000|2025-07-08 00:55:00|46.31|43.91|46.51|44.11|46.61|44.21|46.31|43.91|0
1751936400000|2025-07-08 01:00:00|46.52|44.12|46.53|44.13|46.67|44.27|46.52|44.12|0
1751936700000|2025-07-08 01:05:00|46.52|44.12|46.52|44.12|46.61|44.21|46.23|43.83|0
1751937000000|2025-07-08 01:10:00|46.51|44.11|46.4|44|46.58|44.18|46.38|43.98|0
1751937300000|2025-07-08 01:15:00|46.41|44.01|46.38|43.98|46.44|44.04|46.35|43.95|0
1751937600000|2025-07-08 01:20:00|46.37|43.97|46.36|43.96|46.41|44.01|46.3|43.9|0
1751937900000|2025-07-08 01:25:00|46.37|43.97|46.28|43.88|46.4|44|46.26|43.86|0
1751938200000|2025-07-08 01:30:00|46.29|43.89|46.3|43.9|46.32|43.92|46.22|43.82|0
1751938500000|2025-07-08 01:35:00|46.31|43.91|46.34|43.94|46.36|43.96|46.29|43.89|0
1751938800000|2025-07-08 01:40:00|46.36|43.96|46.5|44.1|46.51|44.11|46.13|43.73|0
1751939100000|2025-07-08 01:45:00|46.51|44.11|46.49|44.09|46.61|44.21|46.47|44.07|0
1751939400000|2025-07-08 01:50:00|46.5|44.1|46.43|44.03|46.55|44.15|46.25|43.85|0
1751939700000|2025-07-08 01:55:00|46.41|44.01|46.51|44.11|46.56|44.16|46.35|43.95|0
1751940000000|2025-07-08 02:00:00|46.52|44.12|46.5|44.1|46.53|44.13|46.47|44.07|0
1751940300000|2025-07-08 02:05:00|46.51|44.11|46.49|44.09|46.56|44.16|46.31|43.91|0
1751940600000|2025-07-08 02:10:00|46.48|44.08|46.45|44.05|46.52|44.12|46.44|44.04|0
1751940900000|2025-07-08 02:15:00|46.44|44.04|46.38|43.98|46.52|44.12|46.29|43.89|0
1751941200000|2025-07-08 02:20:00|46.36|43.96|46.3|43.9|46.39|43.99|46.22|43.82|0
1751941500000|2025-07-08 02:25:00|46.29|43.89|46.11|43.71|46.3|43.9|46.11|43.71|0
1751941800000|2025-07-08 02:30:00|46.1|43.7|46.11|43.71|46.3|43.9|46.1|43.7|0
1751942100000|2025-07-08 02:35:00|46.26|43.86|46.08|43.68|46.3|43.9|45.9|43.5|0
1751942400000|2025-07-08 02:40:00|46.06|43.66|46.11|43.71|46.15|43.75|46.04|43.64|0
1751942700000|2025-07-08 02:45:00|46.1|43.7|46.08|43.68|46.16|43.76|46.05|43.65|0
1751943000000|2025-07-08 02:50:00|46.06|43.66|46.07|43.67|46.09|43.69|46.01|43.61|0
1751943300000|2025-07-08 02:55:00|46.05|43.65|46.07|43.67|46.11|43.71|46.05|43.65|0
1751943600000|2025-07-08 03:00:00|46.08|43.68|46.08|43.68|46.1|43.7|46.04|43.64|0
1751943900000|2025-07-08 03:05:00|46.1|43.7|46.15|43.75|46.19|43.79|46.06|43.66|0
1751944200000|2025-07-08 03:10:00|46.16|43.76|46.17|43.77|46.21|43.81|46.13|43.73|0
1751944500000|2025-07-08 03:15:00|46.18|43.78|46.16|43.76|46.21|43.81|46.13|43.73|0
1751944800000|2025-07-08 03:20:00|46.15|43.75|46.18|43.78|46.18|43.78|46.08|43.68|0
1751945100000|2025-07-08 03:25:00|46.19|43.79|46.15|43.75|46.19|43.79|46.12|43.72|0
1751945400000|2025-07-08 03:30:00|46.16|43.76|46.12|43.72|46.18|43.78|46.1|43.7|0
1751945700000|2025-07-08 03:35:00|46.11|43.71|46.12|43.72|46.13|43.73|46.1|43.7|0
1751946000000|2025-07-08 03:40:00|46.1|43.7|46.06|43.66|46.13|43.73|46.06|43.66|0
1751946300000|2025-07-08 03:45:00|46.08|43.68|46.17|43.77|46.21|43.81|46.07|43.67|0
1751946600000|2025-07-08 03:50:00|46.16|43.76|46.13|43.73|46.25|43.85|46.02|43.62|0
1751946900000|2025-07-08 03:55:00|46.12|43.72|46.17|43.77|46.19|43.79|46.02|43.62|0
1751947200000|2025-07-08 04:00:00|46.18|43.78|46.13|43.73|46.21|43.81|46.02|43.62|0
1751947500000|2025-07-08 04:05:00|46.15|43.75|46.05|43.65|46.18|43.78|46.05|43.65|0
1751947800000|2025-07-08 04:10:00|46.07|43.67|46.08|43.68|46.1|43.7|45.93|43.53|0
1751948100000|2025-07-08 04:15:00|46.09|43.69|46.11|43.71|46.14|43.74|45.94|43.54|0
1751948400000|2025-07-08 04:20:00|46.13|43.73|46.14|43.74|46.17|43.77|46.08|43.68|0
1751948700000|2025-07-08 04:25:00|46.16|43.76|46.05|43.65|46.17|43.77|46.05|43.65|0
1751949000000|2025-07-08 04:30:00|45.96|43.56|46.08|43.68|46.12|43.72|45.92|43.52|0
1751949300000|2025-07-08 04:35:00|46.07|43.67|45.98|43.58|46.07|43.67|45.91|43.51|0
1751949600000|2025-07-08 04:40:00|45.96|43.56|46|43.6|46.01|43.61|45.94|43.54|0
1751949900000|2025-07-08 04:45:00|45.98|43.58|46|43.6|46.01|43.61|45.95|43.55|0
1751950200000|2025-07-08 04:50:00|46.01|43.61|45.98|43.58|46.04|43.64|45.97|43.57|0
1751950500000|2025-07-08 04:55:00|45.99|43.59|46.04|43.64|46.07|43.67|45.99|43.59|0
1751950800000|2025-07-08 05:00:00|46.05|43.65|45.99|43.59|46.05|43.65|45.97|43.57|0
1751951100000|2025-07-08 05:05:00|45.98|43.58|45.97|43.57|46|43.6|45.91|43.51|0
1751951400000|2025-07-08 05:10:00|45.98|43.58|45.92|43.52|45.99|43.59|45.92|43.52|0
1751951700000|2025-07-08 05:15:00|45.91|43.51|45.95|43.55|45.96|43.56|45.85|43.45|0
1751952000000|2025-07-08 05:20:00|45.94|43.54|45.89|43.49|45.97|43.57|45.87|43.47|0
1751952300000|2025-07-08 05:25:00|45.88|43.48|45.91|43.51|45.91|43.51|45.86|43.46|0
1751952600000|2025-07-08 05:30:00|45.89|43.49|45.91|43.51|45.96|43.56|45.87|43.47|0
1751952900000|2025-07-08 05:35:00|45.93|43.53|45.93|43.53|45.99|43.59|45.86|43.46|0
1751953200000|2025-07-08 05:40:00|45.91|43.51|45.9|43.5|45.94|43.54|45.88|43.48|0
1751953500000|2025-07-08 05:45:00|45.91|43.51|45.81|43.41|45.91|43.51|45.8|43.4|0
1751953800000|2025-07-08 05:50:00|45.8|43.4|45.73|43.33|45.87|43.47|45.6|43.2|0
1751954100000|2025-07-08 05:55:00|45.72|43.32|45.73|43.33|45.77|43.37|45.69|43.29|0
1751954400000|2025-07-08 06:00:00|45.72|43.32|45.81|43.41|45.81|43.41|45.68|43.28|0
1751954700000|2025-07-08 06:05:00|45.82|43.42|45.7|43.3|45.82|43.42|45.66|43.26|0
1751955000000|2025-07-08 06:10:00|45.69|43.29|45.65|43.25|45.76|43.36|45.51|43.11|0
1751955300000|2025-07-08 06:15:00|45.63|43.23|45.5|43.1|45.69|43.29|45.5|43.1|0
1751955600000|2025-07-08 06:20:00|45.51|43.11|45.63|43.23|45.63|43.23|45.43|43.03|0
1751955900000|2025-07-08 06:25:00|45.6|43.2|45.73|43.33|45.77|43.37|45.59|43.19|0
1751956200000|2025-07-08 06:30:00|45.7|43.3|45.65|43.25|45.7|43.3|45.44|43.04|0
1751956500000|2025-07-08 06:35:00|45.66|43.26|45.62|43.22|45.72|43.32|45.59|43.19|0
1751956800000|2025-07-08 06:40:00|45.67|43.27|45.6|43.2|45.71|43.31|45.57|43.17|0
1751957100000|2025-07-08 06:45:00|45.61|43.21|45.65|43.25|45.65|43.25|45.56|43.16|0
1751957400000|2025-07-08 06:50:00|45.66|43.26|45.64|43.24|45.66|43.26|45.43|43.03|0
1751957700000|2025-07-08 06:55:00|45.6|43.2|45.61|43.21|45.64|43.24|45.5|43.1|0
1751958000000|2025-07-08 07:00:00|45.64|43.24|45.66|43.26|45.72|43.32|45.5|43.1|0
1751958300000|2025-07-08 07:05:00|45.68|43.28|45.59|43.19|45.68|43.28|45.5|43.1|0
1751958600000|2025-07-08 07:10:00|45.58|43.18|45.67|43.27|45.7|43.3|45.55|43.15|0
1751958900000|2025-07-08 07:15:00|45.66|43.26|45.65|43.25|45.7|43.3|45.56|43.16|0
1751959200000|2025-07-08 07:20:00|45.63|43.23|45.59|43.19|45.71|43.31|45.53|43.13|0
1751959500000|2025-07-08 07:25:00|45.58|43.18|45.53|43.13|45.64|43.24|45.52|43.12|0
1751959800000|2025-07-08 07:30:00|45.54|43.14|45.57|43.17|45.58|43.18|45.46|43.06|0
1751960100000|2025-07-08 07:35:00|45.56|43.16|45.4|43|45.57|43.17|45.38|42.98|0
1751960400000|2025-07-08 07:40:00|45.41|43.01|45.43|43.03|45.46|43.06|45.32|42.92|0
1751960700000|2025-07-08 07:45:00|45.41|43.01|45.31|42.91|45.43|43.03|45.26|42.86|0
1751961000000|2025-07-08 07:50:00|45.3|42.9|45.26|42.86|45.31|42.91|45.15|42.75|0
1751961300000|2025-07-08 07:55:00|45.25|42.85|45.16|42.76|45.25|42.85|45.08|42.68|0
1751961600000|2025-07-08 08:00:00|45.15|42.75|45.3|42.9|45.31|42.91|45.14|42.74|0
1751961900000|2025-07-08 08:05:00|45.28|42.88|45.3|42.9|45.35|42.95|45.24|42.84|0
1751962200000|2025-07-08 08:10:00|45.29|42.89|45.28|42.88|45.4|43|45.22|42.82|0
1751962500000|2025-07-08 08:15:00|45.27|42.87|45.31|42.91|45.33|42.93|45.12|42.72|0
1751962800000|2025-07-08 08:20:00|45.3|42.9|45.28|42.88|45.37|42.97|45.14|42.74|0
1751963100000|2025-07-08 08:25:00|45.26|42.86|45.3|42.9|45.33|42.93|45.21|42.81|0
1751963400000|2025-07-08 08:30:00|45.32|42.92|45.33|42.93|45.35|42.95|45.26|42.86|0
1751963700000|2025-07-08 08:35:00|45.32|42.92|45.31|42.91|45.4|43|45.29|42.89|0
1751964000000|2025-07-08 08:40:00|45.29|42.89|45.36|42.96|45.39|42.99|45.29|42.89|0
1751964300000|2025-07-08 08:45:00|45.37|42.97|45.34|42.94|45.46|43.06|45.3|42.9|0
1751964600000|2025-07-08 08:50:00|45.33|42.93|45.35|42.95|45.37|42.97|45.25|42.85|0
1751964900000|2025-07-08 08:55:00|45.34|42.94|45.27|42.87|45.34|42.94|45.26|42.86|0
1751965200000|2025-07-08 09:00:00|45.31|42.91|45.38|42.98|45.45|43.05|45.29|42.89|0
1751965500000|2025-07-08 09:05:00|45.35|42.95|45.31|42.91|45.39|42.99|45.3|42.9|0
1751965800000|2025-07-08 09:10:00|45.3|42.9|45.29|42.89|45.36|42.96|45.25|42.85|0
1751966100000|2025-07-08 09:15:00|45.3|42.9|45.29|42.89|45.32|42.92|45.24|42.84|0
1751966400000|2025-07-08 09:20:00|45.27|42.87|45.34|42.94|45.37|42.97|45.23|42.83|0
1751966700000|2025-07-08 09:25:00|45.33|42.93|45.33|42.93|45.35|42.95|45.25|42.85|0
1751967000000|2025-07-08 09:30:00|45.34|42.94|45.36|42.96|45.39|42.99|45.28|42.88|0
1751967300000|2025-07-08 09:35:00|45.37|42.97|45.33|42.93|45.42|43.02|45.3|42.9|0
1751967600000|2025-07-08 09:40:00|45.35|42.95|45.34|42.94|45.4|43|45.3|42.9|0
1751967900000|2025-07-08 09:45:00|45.33|42.93|45.39|42.99|45.41|43.01|45.32|42.92|0
1751968200000|2025-07-08 09:50:00|45.38|42.98|45.53|43.13|45.59|43.19|45.38|42.98|0
1751968500000|2025-07-08 09:55:00|45.54|43.14|45.55|43.15|45.56|43.16|45.49|43.09|0
1751968800000|2025-07-08 10:00:00|45.54|43.14|45.72|43.32|45.8|43.4|45.46|43.06|0
1751969100000|2025-07-08 10:05:00|45.73|43.33|45.68|43.28|45.74|43.34|45.61|43.21|0
1751969400000|2025-07-08 10:10:00|45.67|43.27|45.67|43.27|45.7|43.3|45.59|43.19|0
1751969700000|2025-07-08 10:15:00|45.68|43.28|45.56|43.16|45.71|43.31|45.55|43.15|0
1751970000000|2025-07-08 10:20:00|45.53|43.13|45.6|43.2|45.62|43.22|45.51|43.11|0
1751970300000|2025-07-08 10:25:00|45.62|43.22|45.63|43.23|45.64|43.24|45.57|43.17|0
1751970600000|2025-07-08 10:30:00|45.69|43.29|45.59|43.19|45.69|43.29|45.51|43.11|0
1751970900000|2025-07-08 10:35:00|45.57|43.17|45.34|42.94|45.58|43.18|45.32|42.92|0
1751971200000|2025-07-08 10:40:00|45.35|42.95|45.23|42.83|45.36|42.96|45.19|42.79|0
1751971500000|2025-07-08 10:45:00|45.22|42.82|45.3|42.9|45.33|42.93|45.17|42.77|0
1751971800000|2025-07-08 10:50:00|45.29|42.89|45.28|42.88|45.34|42.94|45.25|42.85|0
1751972100000|2025-07-08 10:55:00|45.29|42.89|45.28|42.88|45.33|42.93|45.26|42.86|0
1751972400000|2025-07-08 11:00:00|45.3|42.9|45.32|42.92|45.32|42.92|45.23|42.83|0
1751972700000|2025-07-08 11:05:00|45.33|42.93|45.38|42.98|45.38|42.98|45.28|42.88|0
1751973000000|2025-07-08 11:10:00|45.37|42.97|45.24|42.84|45.38|42.98|45.19|42.79|0
1751973300000|2025-07-08 11:15:00|45.27|42.87|45.22|42.82|45.35|42.95|45.22|42.82|0
1751973600000|2025-07-08 11:20:00|45.21|42.81|45.13|42.73|45.23|42.83|45.12|42.72|0
1751973900000|2025-07-08 11:25:00|45.15|42.75|45.16|42.76|45.17|42.77|45.12|42.72|0
1751974200000|2025-07-08 11:30:00|45.17|42.77|45.16|42.76|45.18|42.78|45.14|42.74|0
1751974500000|2025-07-08 11:35:00|45.15|42.75|45.13|42.73|45.18|42.78|44.97|42.57|0
1751974800000|2025-07-08 11:40:00|45.12|42.72|45.05|42.65|45.13|42.73|45.01|42.61|0
1751975100000|2025-07-08 11:45:00|45.07|42.67|45.09|42.69|45.12|42.72|45.02|42.62|0
1751975400000|2025-07-08 11:50:00|45.08|42.68|45.09|42.69|45.13|42.73|45.03|42.63|0
1751975700000|2025-07-08 11:55:00|45.11|42.71|45.15|42.75|45.17|42.77|45.08|42.68|0
1751976000000|2025-07-08 12:00:00|45.19|42.79|45.29|42.89|45.32|42.92|45.13|42.73|0
1751976300000|2025-07-08 12:05:00|45.27|42.87|45.21|42.81|45.28|42.88|45.16|42.76|0
1751976600000|2025-07-08 12:10:00|45.24|42.84|45.12|42.72|45.31|42.91|45.1|42.7|0
1751976900000|2025-07-08 12:15:00|45.13|42.73|45.02|42.62|45.15|42.75|45|42.6|0
1751977200000|2025-07-08 12:20:00|45.03|42.63|45.09|42.69|45.12|42.72|45.01|42.61|0
1751977500000|2025-07-08 12:25:00|45.08|42.68|45.07|42.67|45.13|42.73|45.06|42.66|0
1751977800000|2025-07-08 12:30:00|45.1|42.7|45.17|42.77|45.21|42.81|45.08|42.68|0
1751978100000|2025-07-08 12:35:00|45.16|42.76|45.26|42.86|45.35|42.95|45.16|42.76|0
1751978400000|2025-07-08 12:40:00|45.27|42.87|45.31|42.91|45.36|42.96|45.22|42.82|0
1751978700000|2025-07-08 12:45:00|45.33|42.93|45.29|42.89|45.36|42.96|45.22|42.82|0
1751979000000|2025-07-08 12:50:00|45.31|42.91|45.27|42.87|45.34|42.94|45.22|42.82|0
1751979300000|2025-07-08 12:55:00|45.25|42.85|45.19|42.79|45.29|42.89|45.14|42.74|0
1751979600000|2025-07-08 13:00:00|45.18|42.78|45.09|42.69|45.22|42.82|45.04|42.64|0
1751979900000|2025-07-08 13:05:00|45.1|42.7|44.97|42.57|45.1|42.7|44.96|42.56|0
1751980200000|2025-07-08 13:10:00|45.01|42.61|45.03|42.63|45.07|42.67|44.99|42.59|0
1751980500000|2025-07-08 13:15:00|45.05|42.65|45.07|42.67|45.12|42.72|45.03|42.63|0
1751980800000|2025-07-08 13:20:00|45.05|42.65|45.35|42.35|45.37|42.75|45|42.35|0
1751981100000|2025-07-08 13:25:00|45.38|42.38|45.45|42.45|45.5|42.5|45.37|42.37|0
1751981400000|2025-07-08 13:30:00|45.11|42.71|45.42|43.02|45.42|43.02|45.09|42.69|0
1751981700000|2025-07-08 13:35:00|45.44|43.04|45.34|42.94|45.44|43.04|45.21|42.81|0
1751982000000|2025-07-08 13:40:00|45.36|42.96|44.83|42.43|45.39|42.99|44.72|42.32|0
1751982300000|2025-07-08 13:45:00|44.89|42.49|44.57|42.17|44.89|42.49|44.45|42.05|0
1751982600000|2025-07-08 13:50:00|44.55|42.15|44.49|42.09|44.63|42.23|44.41|42.01|0
1751982900000|2025-07-08 13:55:00|44.5|42.1|44.71|42.31|44.76|42.36|44.4|42|0
1751983200000|2025-07-08 14:00:00|44.75|42.35|44.85|42.45|45|42.6|44.58|42.18|0
1751983500000|2025-07-08 14:05:00|44.83|42.43|45.06|42.66|45.29|42.89|44.83|42.43|0
1751983800000|2025-07-08 14:10:00|45.05|42.65|44.96|42.56|45.16|42.76|44.9|42.5|0
1751984100000|2025-07-08 14:15:00|44.89|42.49|44.99|42.59|44.99|42.59|44.7|42.3|0
1751984400000|2025-07-08 14:20:00|44.97|42.57|45.3|42.9|45.3|42.9|44.89|42.49|0
1751984700000|2025-07-08 14:25:00|45.29|42.89|45.09|42.69|45.29|42.89|45.07|42.67|0
1751985000000|2025-07-08 14:30:00|45.08|42.68|44.38|41.98|45.12|42.72|44.38|41.98|0
1751985300000|2025-07-08 14:35:00|44.41|42.01|44.11|41.71|44.46|42.06|44|41.6|0
1751985600000|2025-07-08 14:40:00|44.08|41.68|44.26|41.86|44.46|42.06|44.02|41.62|0
1751985900000|2025-07-08 14:45:00|44.27|41.87|44.58|42.18|44.76|42.36|44.26|41.86|0
1751986200000|2025-07-08 14:50:00|44.59|42.19|44.9|42.5|45.05|42.65|44.4|42|0
1751986500000|2025-07-08 14:55:00|44.92|42.52|44.53|42.13|45.16|42.76|44.53|42.13|0
1751986800000|2025-07-08 15:00:00|44.51|42.11|44.48|42.08|44.65|42.25|44.35|41.95|0
1751987100000|2025-07-08 15:05:00|44.5|42.1|44.19|41.79|44.5|42.1|44.12|41.72|0
1751987400000|2025-07-08 15:10:00|44.16|41.76|44.15|41.75|44.24|41.84|43.98|41.58|0
1751987700000|2025-07-08 15:15:00|44.21|41.81|44.34|41.94|44.34|41.94|44.11|41.71|0
1751988000000|2025-07-08 15:20:00|44.32|41.92|44.62|42.22|44.67|42.27|44.22|41.82|0
1751988300000|2025-07-08 15:25:00|44.61|42.21|44.76|42.36|44.81|42.41|44.49|42.09|0
1751988600000|2025-07-08 15:30:00|44.75|42.35|44.64|42.24|44.76|42.36|44.55|42.15|0
1751988900000|2025-07-08 15:35:00|44.63|42.23|44.31|41.91|44.68|42.28|44.29|41.89|0
1751989200000|2025-07-08 15:40:00|44.29|41.89|44.29|41.89|44.5|42.1|44.24|41.84|0
1751989500000|2025-07-08 15:45:00|44.3|41.9|44.2|41.8|44.36|41.96|44.1|41.7|0
1751989800000|2025-07-08 15:50:00|44.19|41.79|44.12|41.72|44.2|41.8|44.03|41.63|0
1751990100000|2025-07-08 15:55:00|44.14|41.74|43.99|41.59|44.18|41.78|43.96|41.56|0
1751990400000|2025-07-08 16:00:00|43.97|41.57|44.09|41.69|44.14|41.74|43.92|41.52|0
1751990700000|2025-07-08 16:05:00|44.1|41.7|44.28|41.88|44.32|41.92|44.09|41.69|0
1751991000000|2025-07-08 16:10:00|44.26|41.86|44.07|41.67|44.28|41.88|44.01|41.61|0
1751991300000|2025-07-08 16:15:00|44.08|41.68|44.02|41.62|44.13|41.73|43.92|41.52|0
1751991600000|2025-07-08 16:20:00|44.01|41.61|43.65|41.25|44.02|41.62|43.62|41.22|0
1751991900000|2025-07-08 16:25:00|43.64|41.24|43.46|41.06|43.69|41.29|43.37|40.97|0
1751992200000|2025-07-08 16:30:00|43.44|41.04|43.77|41.37|43.88|41.48|43.41|41.01|0
1751992500000|2025-07-08 16:35:00|43.79|41.39|43.8|41.4|44.31|41.91|43.68|41.28|0
1751992800000|2025-07-08 16:40:00|43.78|41.38|43.74|41.34|43.96|41.56|43.68|41.28|0
1751993100000|2025-07-08 16:45:00|43.75|41.35|43.81|41.41|43.87|41.47|43.7|41.3|0
1751993400000|2025-07-08 16:50:00|43.8|41.4|43.73|41.33|43.89|41.49|43.71|41.31|0
1751993700000|2025-07-08 16:55:00|43.72|41.32|44.01|41.61|44.1|41.7|43.7|41.3|0
1751994000000|2025-07-08 17:00:00|44|41.6|44.03|41.63|44.21|41.81|43.88|41.48|0
1751994300000|2025-07-08 17:05:00|44.04|41.64|44.36|41.96|44.37|41.97|44.04|41.64|0
1751994600000|2025-07-08 17:10:00|44.38|41.98|44.2|41.8|44.43|42.03|44.11|41.71|0
1751994900000|2025-07-08 17:15:00|44.23|41.83|44.44|42.04|44.63|42.23|44.17|41.77|0
1751995200000|2025-07-08 17:20:00|44.43|42.03|44.25|41.85|44.56|42.16|44.23|41.83|0
1751995500000|2025-07-08 17:25:00|44.28|41.88|44.1|41.7|44.32|41.92|44.1|41.7|0
1751995800000|2025-07-08 17:30:00|44.09|41.69|44.4|42|44.43|42.03|43.91|41.51|0
1751996100000|2025-07-08 17:35:00|44.38|41.98|44.31|41.91|44.44|42.04|44.24|41.84|0
1751996400000|2025-07-08 17:40:00|44.3|41.9|44.4|42|44.46|42.06|44.23|41.83|0
1751996700000|2025-07-08 17:45:00|44.39|41.99|44.32|41.92|44.39|41.99|44.26|41.86|0
1751997000000|2025-07-08 17:50:00|44.35|41.95|43.9|41.5|44.4|42|43.89|41.49|0
1751997300000|2025-07-08 17:55:00|43.92|41.52|43.9|41.5|43.93|41.53|43.81|41.41|0
1751997600000|2025-07-08 18:00:00|43.91|41.51|44.04|41.64|44.08|41.68|43.86|41.46|0
1751997900000|2025-07-08 18:05:00|44.05|41.65|43.76|41.36|44.07|41.67|43.65|41.25|0
1751998200000|2025-07-08 18:10:00|43.74|41.34|43.64|41.24|43.76|41.36|43.57|41.17|0
1751998500000|2025-07-08 18:15:00|43.63|41.23|43.61|41.21|43.68|41.28|43.55|41.15|0
1751998800000|2025-07-08 18:20:00|43.58|41.18|43.63|41.23|43.84|41.44|43.55|41.15|0
1751999100000|2025-07-08 18:25:00|43.65|41.25|43.86|41.46|43.91|41.51|43.63|41.23|0
1751999400000|2025-07-08 18:30:00|43.84|41.44|43.73|41.33|43.9|41.5|43.61|41.21|0
1751999700000|2025-07-08 18:35:00|43.75|41.35|43.48|41.08|43.78|41.38|43.48|41.08|0
1752000000000|2025-07-08 18:40:00|43.49|41.09|43.74|41.34|43.77|41.37|43.4|41|0
1752000300000|2025-07-08 18:45:00|43.76|41.36|43.7|41.3|43.8|41.4|43.67|41.27|0
1752000600000|2025-07-08 18:50:00|43.72|41.32|43.69|41.29|43.77|41.37|43.65|41.25|0
1752000900000|2025-07-08 18:55:00|43.67|41.27|43.69|41.29|43.73|41.33|43.56|41.16|0
1752001200000|2025-07-08 19:00:00|43.72|41.32|43.79|41.39|43.81|41.41|43.6|41.2|0
1752001500000|2025-07-08 19:05:00|43.78|41.38|43.76|41.36|43.86|41.46|43.62|41.22|0
1752001800000|2025-07-08 19:10:00|43.77|41.37|43.8|41.4|43.94|41.54|43.73|41.33|0
1752002100000|2025-07-08 19:15:00|43.78|41.38|43.83|41.43|43.88|41.48|43.76|41.36|0
1752002400000|2025-07-08 19:20:00|43.84|41.44|44.05|41.65|44.05|41.65|43.74|41.34|0
1752002700000|2025-07-08 19:25:00|44.08|41.68|43.95|41.55|44.11|41.71|43.93|41.53|0
1752003000000|2025-07-08 19:30:00|43.96|41.56|43.99|41.59|44.13|41.73|43.9|41.5|0
1752003300000|2025-07-08 19:35:00|43.98|41.58|44.27|41.87|44.33|41.93|43.92|41.52|0
1752003600000|2025-07-08 19:40:00|44.29|41.89|44.33|41.93|44.38|41.98|44.25|41.85|0
1752003900000|2025-07-08 19:45:00|44.31|41.91|43.98|41.58|44.34|41.94|43.97|41.57|0
1752004200000|2025-07-08 19:50:00|43.88|41.48|44.2|41.8|44.27|41.87|43.88|41.48|0
1752004500000|2025-07-08 19:55:00|44.14|41.74|44.25|41.85|44.25|41.85|44.04|41.64|0
1752004800000|2025-07-08 20:00:00|44.29|41.89|44.16|41.76|44.35|41.95|44.08|41.68|0
1752005100000|2025-07-08 20:05:00|44.15|41.75|44.11|41.71|44.23|41.83|44.06|41.66|0
1752005400000|2025-07-08 20:10:00|44.09|41.69|44.16|41.76|44.22|41.82|44.05|41.65|0
1752005700000|2025-07-08 20:15:00|44.18|41.78|44.18|41.78|44.2|41.8|44.13|41.73|0
1752006000000|2025-07-08 20:20:00|44.17|41.77|44.18|41.78|44.18|41.78|44.14|41.74|0
1752006300000|2025-07-08 20:25:00|44.16|41.76|44.16|41.76|44.18|41.78|44.1|41.7|0
1752006600000|2025-07-08 20:30:00|44.14|41.74|44.14|41.74|44.2|41.8|44.14|41.74|0
1752006900000|2025-07-08 20:35:00|44.15|41.75|44.14|41.74|44.16|41.76|44.12|41.72|0
1752007200000|2025-07-08 20:40:00|44.15|41.75|44.13|41.73|44.2|41.8|44.11|41.71|0
1752007500000|2025-07-08 20:45:00|44.14|41.74|44.11|41.71|44.15|41.75|44.11|41.71|0
1752007800000|2025-07-08 20:50:00|44.13|41.73|44.13|41.73|44.16|41.76|44.11|41.71|0
1752008100000|2025-07-08 20:55:00|44.43|41.43|44.44|41.44|44.47|41.47|44.43|41.43|0
1752008400000|2025-07-08 21:00:00|44.45|41.45|44.45|41.45|44.45|41.45|44.42|41.42|0
1752008700000|2025-07-08 21:05:00|44.46|41.46|44.44|41.44|44.46|41.46|44.44|41.44|0
1752009000000|2025-07-08 21:10:00|44.46|41.46|44.44|41.44|44.46|41.46|44.43|41.43|0
1752009600000|2025-07-08 21:20:00|44.43|41.43|44.43|41.43|44.45|41.45|44.43|41.43|0
1752009900000|2025-07-08 21:25:00|44.44|41.44|44.44|41.44|44.48|41.48|44.44|41.44|0
1752010500000|2025-07-08 21:35:00|44.43|41.43|44.42|41.42|44.43|41.43|44.42|41.42|0
1752010800000|2025-07-08 21:40:00|44.43|41.43|44.47|41.47|44.47|41.47|44.43|41.43|0
1752011100000|2025-07-08 21:45:00|44.44|41.44|44.44|41.44|44.44|41.44|44.44|41.44|0
1752011400000|2025-07-08 21:50:00|44.42|41.42|44.43|41.43|44.43|41.43|44.42|41.42|0
1752011700000|2025-07-08 21:55:00|44.44|41.44|44.43|41.43|44.44|41.44|44.42|41.42|0
1752012000000|2025-07-08 22:00:00|44.36|41.36|44.22|41.22|44.41|41.41|44.2|41.2|0
1752012300000|2025-07-08 22:05:00|44.23|41.23|44.27|41.27|44.29|41.29|44.21|41.21|0
1752012600000|2025-07-08 22:10:00|44.26|41.26|44.37|41.37|44.4|41.4|44.26|41.26|0
1752012900000|2025-07-08 22:15:00|44.38|41.38|44.35|41.35|44.38|41.38|44.33|41.33|0
1752013200000|2025-07-08 22:20:00|44.34|41.34|44.39|41.39|44.39|41.39|44.34|41.34|0
1752013500000|2025-07-08 22:25:00|44.4|41.4|44.38|41.38|44.42|41.42|44.34|41.34|0
1752013800000|2025-07-08 22:30:00|44.37|41.37|44.38|41.38|44.49|41.49|44.37|41.37|0
1752014100000|2025-07-08 22:35:00|44.4|41.4|44.4|41.4|44.47|41.47|44.4|41.4|0
1752014400000|2025-07-08 22:40:00|44.41|41.41|44.41|41.41|44.43|41.43|44.38|41.38|0
1752014700000|2025-07-08 22:45:00|44.44|41.44|44.38|41.38|44.44|41.44|44.37|41.37|0
1752015000000|2025-07-08 22:50:00|44.35|41.35|44.38|41.38|44.38|41.38|44.34|41.34|0
1752015300000|2025-07-08 22:55:00|44.36|41.36|44.33|41.33|44.36|41.36|44.33|41.33|0
1752015600000|2025-07-08 23:00:00|44.29|41.29|44.33|41.33|44.33|41.33|44.29|41.29|0
1752015900000|2025-07-08 23:05:00|44.32|41.32|44.22|41.22|44.32|41.32|44.2|41.2|0
1752016200000|2025-07-08 23:10:00|44.23|41.23|44.24|41.24|44.25|41.25|44.22|41.22|0
1752016500000|2025-07-08 23:15:00|44.23|41.23|44.2|41.2|44.24|41.24|44.16|41.16|0
1752016800000|2025-07-08 23:20:00|44.21|41.21|44.4|41.4|44.5|41.5|44.2|41.2|0
1752017100000|2025-07-08 23:25:00|44.39|41.39|44.4|41.4|44.42|41.42|44.34|41.34|0
1752017400000|2025-07-08 23:30:00|44.39|41.39|44.47|41.47|44.49|41.49|44.39|41.39|0
1752017700000|2025-07-08 23:35:00|44.49|41.49|44.44|41.44|44.52|41.52|44.44|41.44|0
1752018000000|2025-07-08 23:40:00|44.46|41.46|44.39|41.39|44.48|41.48|44.37|41.37|0
1752018300000|2025-07-08 23:45:00|44.4|41.4|44.45|41.45|44.45|41.45|44.37|41.37|0
1752018600000|2025-07-08 23:50:00|44.44|41.44|44.47|41.47|44.48|41.48|44.41|41.41|0
1752018900000|2025-07-08 23:55:00|44.45|41.45|44.49|41.49|44.57|41.57|44.44|41.44|0
1752019200000|2025-07-09 00:00:00|44.55|41.55|44.68|41.68|44.7|41.7|44.52|41.52|0
1752019500000|2025-07-09 00:05:00|44.7|41.7|44.64|41.64|44.74|41.74|44.61|41.61|0
1752019800000|2025-07-09 00:10:00|44.65|41.65|44.88|41.88|44.9|41.9|44.65|41.65|0
1752020100000|2025-07-09 00:15:00|44.89|41.89|44.58|42.18|44.89|42.28|44.55|41.86|0
1752020400000|2025-07-09 00:20:00|44.6|42.2|44.58|42.18|44.61|42.21|44.53|42.13|0
1752020700000|2025-07-09 00:25:00|44.59|42.19|44.59|42.19|44.61|42.21|44.54|42.14|0
1752021000000|2025-07-09 00:30:00|44.58|42.18|44.64|42.24|44.64|42.24|44.56|42.16|0
1752021300000|2025-07-09 00:35:00|44.66|42.26|44.61|42.21|44.67|42.27|44.54|42.14|0
1752021600000|2025-07-09 00:40:00|44.6|42.2|44.57|42.17|44.6|42.2|44.52|42.12|0
1752021900000|2025-07-09 00:45:00|44.56|42.16|44.59|42.19|44.6|42.2|44.54|42.14|0
1752022200000|2025-07-09 00:50:00|44.6|42.2|44.58|42.18|44.6|42.2|44.53|42.13|0
1752022500000|2025-07-09 00:55:00|44.59|42.19|44.59|42.19|44.64|42.24|44.55|42.15|0
1752022800000|2025-07-09 01:00:00|44.6|42.2|44.54|42.14|44.62|42.22|44.53|42.13|0
1752023100000|2025-07-09 01:05:00|44.56|42.16|44.42|42.02|44.56|42.16|44.37|41.97|0
1752023400000|2025-07-09 01:10:00|44.41|42.01|44.42|42.02|44.45|42.05|44.36|41.96|0
1752023700000|2025-07-09 01:15:00|44.41|42.01|44.52|42.12|44.53|42.13|44.4|42|0
1752024000000|2025-07-09 01:20:00|44.51|42.11|44.47|42.07|44.54|42.14|44.45|42.05|0
1752024300000|2025-07-09 01:25:00|44.49|42.09|44.48|42.08|44.55|42.15|44.45|42.05|0
1752024600000|2025-07-09 01:30:00|44.5|42.1|44.76|42.36|44.88|42.48|44.5|42.1|0
1752024900000|2025-07-09 01:35:00|44.75|42.35|44.64|42.24|44.77|42.37|44.63|42.23|0
1752025200000|2025-07-09 01:40:00|44.63|42.23|44.67|42.27|44.7|42.3|44.62|42.22|0
1752025500000|2025-07-09 01:45:00|44.68|42.28|44.57|42.17|44.72|42.32|44.54|42.14|0
1752025800000|2025-07-09 01:50:00|44.58|42.18|44.49|42.09|44.59|42.19|44.43|42.03|0
1752026100000|2025-07-09 01:55:00|44.48|42.08|44.28|41.88|44.5|42.1|44.28|41.88|0
1752026400000|2025-07-09 02:00:00|44.27|41.87|44.31|41.91|44.37|41.97|44.25|41.85|0
1752026700000|2025-07-09 02:05:00|44.29|41.89|44.34|41.94|44.36|41.96|44.28|41.88|0
1752027000000|2025-07-09 02:10:00|44.35|41.95|44.34|41.94|44.37|41.97|44.32|41.92|0
1752027300000|2025-07-09 02:15:00|44.35|41.95|44.36|41.96|44.37|41.97|44.32|41.92|0
1752027600000|2025-07-09 02:20:00|44.35|41.95|44.36|41.96|44.42|42.02|44.32|41.92|0
1752027900000|2025-07-09 02:25:00|44.37|41.97|44.35|41.95|44.37|41.97|44.29|41.89|0
1752028200000|2025-07-09 02:30:00|44.37|41.97|44.37|41.97|44.38|41.98|44.32|41.92|0
1752028500000|2025-07-09 02:35:00|44.36|41.96|44.4|42|44.44|42.04|44.33|41.93|0
1752028800000|2025-07-09 02:40:00|44.41|42.01|44.39|41.99|44.42|42.02|44.36|41.96|0
1752029100000|2025-07-09 02:45:00|44.38|41.98|44.4|42|44.42|42.02|44.35|41.95|0
1752029400000|2025-07-09 02:50:00|44.41|42.01|44.37|41.97|44.43|42.03|44.37|41.97|0
1752029700000|2025-07-09 02:55:00|44.38|41.98|44.39|41.99|44.39|41.99|44.35|41.95|0
1752030000000|2025-07-09 03:00:00|44.38|41.98|44.4|42|44.42|42.02|44.34|41.94|0
1752030300000|2025-07-09 03:05:00|44.41|42.01|44.38|41.98|44.41|42.01|44.37|41.97|0
1752030600000|2025-07-09 03:10:00|44.37|41.97|44.37|41.97|44.41|42.01|44.35|41.95|0
1752030900000|2025-07-09 03:15:00|44.38|41.98|44.43|42.03|44.47|42.07|44.36|41.96|0
1752031200000|2025-07-09 03:20:00|44.44|42.04|44.45|42.05|44.52|42.12|44.43|42.03|0
1752031500000|2025-07-09 03:25:00|44.44|42.04|44.41|42.01|44.48|42.08|44.4|42|0
1752031800000|2025-07-09 03:30:00|44.43|42.03|44.41|42.01|44.44|42.04|44.38|41.98|0
1752032100000|2025-07-09 03:35:00|44.4|42|44.43|42.03|44.46|42.06|44.4|42|0
1752032400000|2025-07-09 03:40:00|44.4|42|44.5|42.1|44.52|42.12|44.39|41.99|0
1752032700000|2025-07-09 03:45:00|44.51|42.11|44.49|42.09|44.52|42.12|44.45|42.05|0
1752033000000|2025-07-09 03:50:00|44.48|42.08|44.45|42.05|44.51|42.11|44.43|42.03|0
1752033300000|2025-07-09 03:55:00|44.46|42.06|44.48|42.08|44.51|42.11|44.44|42.04|0
1752033600000|2025-07-09 04:00:00|44.4|42|44.49|42.09|44.52|42.12|44.4|42|0
1752033900000|2025-07-09 04:05:00|44.47|42.07|44.48|42.08|44.53|42.13|44.46|42.06|0
1752034200000|2025-07-09 04:10:00|44.47|42.07|44.45|42.05|44.52|42.12|44.44|42.04|0
1752034500000|2025-07-09 04:15:00|44.46|42.06|44.46|42.06|44.49|42.09|44.45|42.05|0
1752034800000|2025-07-09 04:20:00|44.48|42.08|44.47|42.07|44.49|42.09|44.43|42.03|0
1752035100000|2025-07-09 04:25:00|44.46|42.06|44.46|42.06|44.51|42.11|44.46|42.06|0
1752035400000|2025-07-09 04:30:00|44.47|42.07|44.5|42.1|44.52|42.12|44.46|42.06|0
1752035700000|2025-07-09 04:35:00|44.49|42.09|44.25|41.85|44.5|42.1|44.25|41.85|0
1752036000000|2025-07-09 04:40:00|44.24|41.84|44.3|41.9|44.3|41.9|44.23|41.83|0
1752036300000|2025-07-09 04:45:00|44.27|41.87|44.29|41.89|44.32|41.92|44.25|41.85|0
1752036600000|2025-07-09 04:50:00|44.27|41.87|44.29|41.89|44.3|41.9|44.24|41.84|0
1752036900000|2025-07-09 04:55:00|44.28|41.88|44.27|41.87|44.31|41.91|44.25|41.85|0
1752037200000|2025-07-09 05:00:00|44.28|41.88|44.27|41.87|44.3|41.9|44.22|41.82|0
1752037500000|2025-07-09 05:05:00|44.28|41.88|44.27|41.87|44.3|41.9|44.24|41.84|0
1752037800000|2025-07-09 05:10:00|44.28|41.88|44.29|41.89|44.32|41.92|44.26|41.86|0
1752038100000|2025-07-09 05:15:00|44.28|41.88|44.29|41.89|44.36|41.96|44.25|41.85|0
1752038400000|2025-07-09 05:20:00|44.28|41.88|44.45|42.05|44.46|42.06|44.27|41.87|0
1752038700000|2025-07-09 05:25:00|44.47|42.07|44.48|42.08|44.51|42.11|44.41|42.01|0
1752039000000|2025-07-09 05:30:00|44.46|42.06|44.45|42.05|44.5|42.1|44.41|42.01|0
1752039300000|2025-07-09 05:35:00|44.43|42.03|44.32|41.92|44.46|42.06|44.3|41.9|0
1752039600000|2025-07-09 05:40:00|44.33|41.93|44.3|41.9|44.35|41.95|44.26|41.86|0
1752039900000|2025-07-09 05:45:00|44.31|41.91|44.32|41.92|44.38|41.98|44.28|41.88|0
1752040200000|2025-07-09 05:50:00|44.33|41.93|44.28|41.88|44.35|41.95|44.27|41.87|0
1752040500000|2025-07-09 05:55:00|44.29|41.89|44.32|41.92|44.34|41.94|44.29|41.89|0
1752040800000|2025-07-09 06:00:00|44.34|41.94|44.5|42.1|44.52|42.12|44.3|41.9|0
1752041100000|2025-07-09 06:05:00|44.51|42.11|44.65|42.25|44.75|42.35|44.43|42.03|0
1752041400000|2025-07-09 06:10:00|44.66|42.26|44.65|42.25|44.7|42.3|44.63|42.23|0
1752041700000|2025-07-09 06:15:00|44.67|42.27|44.52|42.12|44.69|42.29|44.49|42.09|0
1752042000000|2025-07-09 06:20:00|44.51|42.11|44.48|42.08|44.57|42.17|44.45|42.05|0
1752042300000|2025-07-09 06:25:00|44.49|42.09|44.52|42.12|44.54|42.14|44.47|42.07|0
1752042600000|2025-07-09 06:30:00|44.5|42.1|44.33|41.93|44.52|42.12|44.27|41.87|0
1752042900000|2025-07-09 06:35:00|44.35|41.95|44.42|42.02|44.46|42.06|44.27|41.87|0
1752043200000|2025-07-09 06:40:00|44.41|42.01|44.4|42|44.45|42.05|44.39|41.99|0
1752043500000|2025-07-09 06:45:00|44.41|42.01|44.25|41.85|44.41|42.01|44.22|41.82|0
1752043800000|2025-07-09 06:50:00|44.27|41.87|44|41.6|44.28|41.88|43.88|41.48|0
1752044100000|2025-07-09 06:55:00|43.99|41.59|44.1|41.7|44.1|41.7|43.98|41.58|0
1752044400000|2025-07-09 07:00:00|44.09|41.69|44.12|41.72|44.13|41.73|43.87|41.47|0
1752044700000|2025-07-09 07:05:00|44.11|41.71|44.15|41.75|44.15|41.75|44.04|41.64|0
1752045000000|2025-07-09 07:10:00|44.17|41.77|44.18|41.78|44.21|41.81|44.11|41.71|0
1752045300000|2025-07-09 07:15:00|44.16|41.76|44.12|41.72|44.21|41.81|44.12|41.72|0
1752045600000|2025-07-09 07:20:00|44.13|41.73|44.02|41.62|44.19|41.79|44|41.6|0
1752045900000|2025-07-09 07:25:00|44.03|41.63|44.05|41.65|44.1|41.7|44.03|41.63|0
1752046200000|2025-07-09 07:30:00|44.04|41.64|44.06|41.66|44.15|41.75|44.04|41.64|0
1752046500000|2025-07-09 07:35:00|44.07|41.67|44.07|41.67|44.1|41.7|44.04|41.64|0
1752046800000|2025-07-09 07:40:00|44.05|41.65|44.03|41.63|44.08|41.68|44.03|41.63|0
1752047100000|2025-07-09 07:45:00|44.07|41.67|43.88|41.48|44.07|41.67|43.81|41.41|0
1752047400000|2025-07-09 07:50:00|43.86|41.46|43.89|41.49|43.9|41.5|43.83|41.43|0
1752047700000|2025-07-09 07:55:00|43.9|41.5|43.88|41.48|43.93|41.53|43.84|41.44|0
1752048000000|2025-07-09 08:00:00|43.89|41.49|43.8|41.4|44|41.6|43.79|41.39|0
1752048300000|2025-07-09 08:05:00|43.79|41.39|43.83|41.43|43.86|41.46|43.76|41.36|0
1752048600000|2025-07-09 08:10:00|43.84|41.44|43.87|41.47|43.93|41.53|43.79|41.39|0
1752048900000|2025-07-09 08:15:00|43.86|41.46|43.82|41.42|43.9|41.5|43.79|41.39|0
1752049200000|2025-07-09 08:20:00|43.83|41.43|43.94|41.54|43.96|41.56|43.83|41.43|0
1752049500000|2025-07-09 08:25:00|43.95|41.55|43.76|41.36|43.95|41.55|43.73|41.33|0
1752049800000|2025-07-09 08:30:00|43.75|41.35|43.76|41.36|43.78|41.38|43.7|41.3|0
1752050100000|2025-07-09 08:35:00|43.74|41.34|43.67|41.27|43.8|41.4|43.65|41.25|0
1752050400000|2025-07-09 08:40:00|43.66|41.26|43.7|41.3|43.73|41.33|43.65|41.25|0
1752050700000|2025-07-09 08:45:00|43.71|41.31|43.72|41.32|43.76|41.36|43.7|41.3|0
1752051000000|2025-07-09 08:50:00|43.7|41.3|43.71|41.31|43.73|41.33|43.64|41.24|0
1752051300000|2025-07-09 08:55:00|43.72|41.32|43.71|41.31|43.75|41.35|43.7|41.3|0
1752051600000|2025-07-09 09:00:00|43.69|41.29|43.59|41.19|43.69|41.29|43.59|41.19|0
1752051900000|2025-07-09 09:05:00|43.6|41.2|43.57|41.17|43.63|41.23|43.55|41.15|0
1752052200000|2025-07-09 09:10:00|43.56|41.16|43.27|40.87|43.57|41.17|43.26|40.86|0
1752052500000|2025-07-09 09:15:00|43.26|40.86|43.13|40.73|43.34|40.94|42.93|40.53|0
1752052800000|2025-07-09 09:20:00|43.08|40.68|43.07|40.67|43.15|40.75|43.01|40.61|0
1752053100000|2025-07-09 09:25:00|43.08|40.68|43.02|40.62|43.11|40.71|42.98|40.58|0
1752053400000|2025-07-09 09:30:00|43.03|40.63|43.09|40.69|43.13|40.73|43.02|40.62|0
1752053700000|2025-07-09 09:35:00|43.08|40.68|43.05|40.65|43.12|40.72|43.04|40.64|0
1752054000000|2025-07-09 09:40:00|43.06|40.66|43.01|40.61|43.09|40.69|42.93|40.53|0
1752054300000|2025-07-09 09:45:00|43.02|40.62|43.07|40.67|43.13|40.73|43.01|40.61|0
1752054600000|2025-07-09 09:50:00|43.09|40.69|43.11|40.71|43.12|40.72|43.03|40.63|0
1752054900000|2025-07-09 09:55:00|43.1|40.7|43.07|40.67|43.14|40.74|43.07|40.67|0
1752055200000|2025-07-09 10:00:00|43.06|40.66|43.17|40.77|43.18|40.78|43.06|40.66|0
1752055500000|2025-07-09 10:05:00|43.18|40.78|43.17|40.77|43.23|40.83|43.12|40.72|0
1752055800000|2025-07-09 10:10:00|43.16|40.76|43.17|40.77|43.38|40.98|43.15|40.75|0
1752056100000|2025-07-09 10:15:00|43.18|40.78|43.13|40.73|43.18|40.78|43.08|40.68|0
1752056400000|2025-07-09 10:20:00|43.11|40.71|43.14|40.74|43.17|40.77|43.08|40.68|0
1752056700000|2025-07-09 10:25:00|43.15|40.75|43.13|40.73|43.2|40.8|43.11|40.71|0
1752057000000|2025-07-09 10:30:00|43.14|40.74|43.08|40.68|43.22|40.82|43.05|40.65|0
1752057300000|2025-07-09 10:35:00|43.09|40.69|43.08|40.68|43.11|40.71|42.83|40.43|0
1752057600000|2025-07-09 10:40:00|43.07|40.67|43.09|40.69|43.19|40.79|43.04|40.64|0
1752057900000|2025-07-09 10:45:00|43.1|40.7|43.08|40.68|43.11|40.71|43.05|40.65|0
1752058200000|2025-07-09 10:50:00|43.07|40.67|43.04|40.64|43.16|40.76|42.82|40.42|0
1752058500000|2025-07-09 10:55:00|43.06|40.66|43.04|40.64|43.13|40.73|43.03|40.63|0
1752058800000|2025-07-09 11:00:00|43.03|40.63|43.07|40.67|43.13|40.73|43.01|40.61|0
1752059100000|2025-07-09 11:05:00|43.08|40.68|43.09|40.69|43.15|40.75|42.84|40.44|0
1752059400000|2025-07-09 11:10:00|43.1|40.7|43.01|40.61|43.1|40.7|42.99|40.59|0
1752059700000|2025-07-09 11:15:00|43.02|40.62|43.01|40.61|43.06|40.66|43.01|40.61|0
1752060000000|2025-07-09 11:20:00|43.02|40.62|42.93|40.53|43.06|40.66|42.9|40.5|0
1752060300000|2025-07-09 11:25:00|42.95|40.55|42.93|40.53|42.96|40.56|42.89|40.49|0
1752060600000|2025-07-09 11:30:00|42.92|40.52|42.88|40.48|42.94|40.54|42.78|40.38|0
1752060900000|2025-07-09 11:35:00|42.87|40.47|42.9|40.5|42.91|40.51|42.81|40.41|0
1752061200000|2025-07-09 11:40:00|42.92|40.52|42.87|40.47|42.95|40.55|42.87|40.47|0
1752061500000|2025-07-09 11:45:00|42.88|40.48|42.76|40.36|42.93|40.53|42.73|40.33|0
1752061800000|2025-07-09 11:50:00|42.77|40.37|42.79|40.39|42.84|40.44|42.75|40.35|0
1752062100000|2025-07-09 11:55:00|42.8|40.4|42.79|40.39|42.87|40.47|42.77|40.37|0
1752062400000|2025-07-09 12:00:00|42.74|40.34|42.83|40.43|43.24|40.84|42.74|40.34|0
1752062700000|2025-07-09 12:05:00|42.85|40.45|42.75|40.35|42.86|40.46|42.74|40.34|0
1752063000000|2025-07-09 12:10:00|42.78|40.38|42.66|40.26|42.81|40.41|42.61|40.21|0
1752063300000|2025-07-09 12:15:00|42.67|40.27|42.65|40.25|42.7|40.3|42.62|40.22|0
1752063600000|2025-07-09 12:20:00|42.66|40.26|42.6|40.2|42.69|40.29|42.52|40.12|0
1752063900000|2025-07-09 12:25:00|42.61|40.21|42.57|40.17|42.65|40.25|42.56|40.16|0
1752064200000|2025-07-09 12:30:00|42.56|40.16|42.6|40.2|42.64|40.24|42.46|40.06|0
1752064500000|2025-07-09 12:35:00|42.59|40.19|42.61|40.21|42.62|40.22|42.56|40.16|0
1752064800000|2025-07-09 12:40:00|42.62|40.22|42.54|40.14|42.62|40.22|42.5|40.1|0
1752065100000|2025-07-09 12:45:00|42.53|40.13|42.34|39.94|42.54|40.14|42.31|39.91|0
1752065400000|2025-07-09 12:50:00|42.47|40.07|42.48|40.08|42.49|40.09|42.3|39.9|0
1752065700000|2025-07-09 12:55:00|42.5|40.1|42.47|40.07|42.58|40.18|42.42|40.02|0
1752066000000|2025-07-09 13:00:00|42.49|40.09|42.36|39.96|42.58|40.18|42.36|39.96|0
1752066300000|2025-07-09 13:05:00|42.33|39.93|42.33|39.93|42.41|40.01|42.29|39.89|0
1752066600000|2025-07-09 13:10:00|42.32|39.92|42.18|39.78|42.35|39.95|42.16|39.76|0
1752066900000|2025-07-09 13:15:00|42.19|39.79|42.21|39.81|42.26|39.86|42.17|39.77|0
1752067200000|2025-07-09 13:20:00|42.19|39.79|42.48|39.48|42.48|39.83|42.15|39.48|0
1752067500000|2025-07-09 13:25:00|42.51|39.51|42.31|39.31|42.51|39.51|42.31|39.31|0
1752067800000|2025-07-09 13:30:00|41.98|39.58|41.78|39.38|42.01|39.61|41.66|39.26|0
1752068100000|2025-07-09 13:35:00|41.79|39.39|41.55|39.15|41.84|39.44|41.55|39.15|0
1752068400000|2025-07-09 13:40:00|41.54|39.14|41.64|39.24|41.7|39.3|41.41|39.01|0
1752068700000|2025-07-09 13:45:00|41.63|39.23|41.47|39.07|41.67|39.27|41.46|39.06|0
1752069000000|2025-07-09 13:50:00|41.44|39.04|41.53|39.13|41.58|39.18|41.38|38.98|0
1752069300000|2025-07-09 13:55:00|41.56|39.16|41.73|39.33|41.85|39.45|41.51|39.11|0
1752069600000|2025-07-09 14:00:00|41.76|39.36|41.87|39.47|41.9|39.5|41.58|39.18|0
1752069900000|2025-07-09 14:05:00|41.85|39.45|41.9|39.5|42.04|39.64|41.77|39.37|0
1752070200000|2025-07-09 14:10:00|41.92|39.52|41.82|39.42|42.03|39.63|41.74|39.34|0
1752070500000|2025-07-09 14:15:00|41.84|39.44|41.85|39.45|41.9|39.5|41.77|39.37|0
1752070800000|2025-07-09 14:20:00|41.84|39.44|41.78|39.38|41.91|39.51|41.78|39.38|0
1752071100000|2025-07-09 14:25:00|41.79|39.39|42.18|39.78|42.29|39.89|41.73|39.33|0
1752071400000|2025-07-09 14:30:00|42.19|39.79|42.65|40.25|42.8|40.4|42.19|39.79|0
1752071700000|2025-07-09 14:35:00|42.66|40.26|42.63|40.23|43.08|40.68|42.48|40.08|0
1752072000000|2025-07-09 14:40:00|42.66|40.26|42.86|40.46|42.93|40.53|42.54|40.14|0
1752072300000|2025-07-09 14:45:00|42.88|40.48|43.01|40.61|43.11|40.71|42.61|40.21|0
1752072600000|2025-07-09 14:50:00|43.03|40.63|43.19|40.79|43.28|40.88|42.95|40.55|0
1752072900000|2025-07-09 14:55:00|43.16|40.76|43.05|40.65|43.37|40.97|43.05|40.65|0
1752073200000|2025-07-09 15:00:00|43.1|40.7|42.73|40.33|43.2|40.8|42.67|40.27|0
1752073500000|2025-07-09 15:05:00|42.75|40.35|42.94|40.54|43.08|40.68|42.71|40.31|0
1752073800000|2025-07-09 15:10:00|42.97|40.57|43.11|40.71|43.17|40.77|42.79|40.39|0
1752074100000|2025-07-09 15:15:00|43.1|40.7|43.09|40.69|43.34|40.94|43|40.6|0
1752074400000|2025-07-09 15:20:00|43.08|40.68|42.81|40.41|43.1|40.7|42.81|40.41|0
1752074700000|2025-07-09 15:25:00|42.8|40.4|42.54|40.14|42.82|40.42|42.5|40.1|0
1752075000000|2025-07-09 15:30:00|42.51|40.11|42.43|40.03|42.62|40.22|42.4|40|0
1752075300000|2025-07-09 15:35:00|42.41|40.01|42.61|40.21|42.84|40.44|42.4|40|0
1752075600000|2025-07-09 15:40:00|42.6|40.2|42.43|40.03|42.61|40.21|42.38|39.98|0
1752075900000|2025-07-09 15:45:00|42.41|40.01|42.3|39.9|42.46|40.06|42.28|39.88|0
1752076200000|2025-07-09 15:50:00|42.32|39.92|42.54|40.14|42.61|40.21|42.27|39.87|0
1752076500000|2025-07-09 15:55:00|42.55|40.15|42.49|40.09|42.59|40.19|42.41|40.01|0
1752076800000|2025-07-09 16:00:00|42.47|40.07|42.16|39.76|42.51|40.11|42.11|39.71|0
1752077100000|2025-07-09 16:05:00|42.17|39.77|42.21|39.81|42.35|39.95|42.12|39.72|0
1752077400000|2025-07-09 16:10:00|42.18|39.78|42.32|39.92|42.47|40.07|42.17|39.77|0
1752077700000|2025-07-09 16:15:00|42.34|39.94|42.21|39.81|42.38|39.98|42.18|39.78|0
1752078000000|2025-07-09 16:20:00|42.22|39.82|42.28|39.88|42.4|40|42.18|39.78|0
1752078300000|2025-07-09 16:25:00|42.26|39.86|42.29|39.89|42.38|39.98|42.22|39.82|0
1752078600000|2025-07-09 16:30:00|42.27|39.87|42.26|39.86|42.27|39.87|42.16|39.76|0
1752078900000|2025-07-09 16:35:00|42.16|39.76|42.19|39.79|42.23|39.83|42.11|39.71|0
1752079200000|2025-07-09 16:40:00|42.21|39.81|42.21|39.81|42.24|39.84|42.13|39.73|0
1752079500000|2025-07-09 16:45:00|42.23|39.83|42.12|39.72|42.24|39.84|42.05|39.65|0
1752079800000|2025-07-09 16:50:00|42.11|39.71|42.01|39.61|42.15|39.75|42.01|39.61|0
1752080100000|2025-07-09 16:55:00|41.99|39.59|42.12|39.72|42.12|39.72|41.94|39.54|0
1752080400000|2025-07-09 17:00:00|42.13|39.73|42.24|39.84|43.2|40.8|42.07|39.67|0
1752080700000|2025-07-09 17:05:00|42.23|39.83|42.08|39.68|42.28|39.88|42|39.6|0
1752081000000|2025-07-09 17:10:00|42.06|39.66|42.1|39.7|42.13|39.73|41.99|39.59|0
1752081300000|2025-07-09 17:15:00|42.11|39.71|41.85|39.45|42.15|39.75|41.78|39.38|0
1752081600000|2025-07-09 17:20:00|41.86|39.46|41.86|39.46|41.94|39.54|41.76|39.36|0
1752081900000|2025-07-09 17:25:00|41.85|39.45|42.05|39.65|42.05|39.65|41.77|39.37|0
1752082200000|2025-07-09 17:30:00|42.06|39.66|42.07|39.67|42.17|39.77|41.93|39.53|0
1752082500000|2025-07-09 17:35:00|42.04|39.64|41.9|39.5|42.06|39.66|41.88|39.48|0
1752082800000|2025-07-09 17:40:00|41.89|39.49|41.95|39.55|41.98|39.58|41.81|39.41|0
1752083100000|2025-07-09 17:45:00|41.92|39.52|41.93|39.53|42.08|39.68|41.85|39.45|0
1752083400000|2025-07-09 17:50:00|41.94|39.54|41.87|39.47|41.99|39.59|41.67|39.27|0
1752083700000|2025-07-09 17:55:00|41.89|39.49|41.92|39.52|42|39.6|41.87|39.47|0
1752084000000|2025-07-09 18:00:00|41.93|39.53|41.88|39.48|43.89|41.49|41.81|39.41|0
1752084300000|2025-07-09 18:05:00|41.89|39.49|41.72|39.32|41.9|39.5|41.54|39.14|0
1752084600000|2025-07-09 18:10:00|41.73|39.33|41.74|39.34|41.77|39.37|41.63|39.23|0
1752084900000|2025-07-09 18:15:00|41.72|39.32|41.73|39.33|41.86|39.46|41.69|39.29|0
1752085200000|2025-07-09 18:20:00|41.74|39.34|41.78|39.38|41.79|39.39|41.58|39.18|0
1752085500000|2025-07-09 18:25:00|41.76|39.36|41.95|39.55|41.97|39.57|41.76|39.36|0
1752085800000|2025-07-09 18:30:00|41.94|39.54|41.95|39.55|41.95|39.55|41.85|39.45|0
1752086100000|2025-07-09 18:35:00|41.96|39.56|41.79|39.39|41.96|39.56|41.72|39.32|0
1752086400000|2025-07-09 18:40:00|41.8|39.4|41.87|39.47|41.94|39.54|41.74|39.34|0
1752086700000|2025-07-09 18:45:00|41.88|39.48|41.87|39.47|41.92|39.52|41.83|39.43|0
1752087000000|2025-07-09 18:50:00|41.88|39.48|41.72|39.32|41.9|39.5|41.68|39.28|0
1752087300000|2025-07-09 18:55:00|41.71|39.31|41.68|39.28|41.74|39.34|41.64|39.24|0
1752087600000|2025-07-09 19:00:00|41.67|39.27|41.83|39.43|41.9|39.5|41.66|39.26|0
1752087900000|2025-07-09 19:05:00|41.84|39.44|41.85|39.45|41.9|39.5|41.77|39.37|0
1752088200000|2025-07-09 19:10:00|41.83|39.43|42.04|39.64|42.07|39.67|41.77|39.37|0
1752088500000|2025-07-09 19:15:00|42.06|39.66|41.96|39.56|42.06|39.66|41.93|39.53|0
1752088800000|2025-07-09 19:20:00|41.95|39.55|41.96|39.56|42.02|39.62|41.77|39.37|0
1752089100000|2025-07-09 19:25:00|41.95|39.55|42|39.6|42.08|39.68|41.93|39.53|0
1752089400000|2025-07-09 19:30:00|41.98|39.58|41.89|39.49|42.13|39.73|41.88|39.48|0
1752089700000|2025-07-09 19:35:00|41.84|39.44|41.79|39.39|41.96|39.56|41.76|39.36|0
1752090000000|2025-07-09 19:40:00|41.8|39.4|41.73|39.33|41.82|39.42|41.72|39.32|0
1752090300000|2025-07-09 19:45:00|41.74|39.34|41.61|39.21|41.8|39.4|41.61|39.21|0
1752090600000|2025-07-09 19:50:00|41.62|39.22|41.71|39.31|41.81|39.41|41.56|39.16|0
1752090900000|2025-07-09 19:55:00|41.63|39.23|41.75|39.35|41.79|39.39|41.54|39.14|0
1752091200000|2025-07-09 20:00:00|41.7|39.3|41.82|39.42|41.82|39.42|41.55|39.15|0
1752091500000|2025-07-09 20:05:00|41.81|39.41|41.74|39.34|41.82|39.42|41.62|39.22|0
1752091800000|2025-07-09 20:10:00|41.72|39.32|41.68|39.28|41.76|39.36|41.67|39.27|0
1752092100000|2025-07-09 20:15:00|41.7|39.3|41.87|39.47|41.93|39.53|41.67|39.27|0
1752092400000|2025-07-09 20:20:00|41.88|39.48|42|39.6|42.02|39.62|41.85|39.45|0
1752092700000|2025-07-09 20:25:00|42.02|39.62|41.98|39.58|42.02|39.62|41.97|39.57|0
1752093000000|2025-07-09 20:30:00|42|39.6|41.96|39.56|42.03|39.63|41.95|39.55|0
1752093300000|2025-07-09 20:35:00|41.98|39.58|41.96|39.56|42|39.6|41.95|39.55|0
1752093600000|2025-07-09 20:40:00|41.97|39.57|41.99|39.59|42|39.6|41.94|39.54|0
1752093900000|2025-07-09 20:45:00|41.98|39.58|42.02|39.62|42.04|39.64|41.98|39.58|0
1752094200000|2025-07-09 20:50:00|42.01|39.61|41.91|39.51|42.02|39.62|41.91|39.51|0
1752094500000|2025-07-09 20:55:00|42.21|39.21|42.23|39.23|42.26|39.26|42.21|39.21|0
1752094800000|2025-07-09 21:00:00|42.24|39.24|42.23|39.23|42.25|39.25|42.23|39.23|0
1752095100000|2025-07-09 21:05:00|42.22|39.22|42.21|39.21|42.22|39.22|42.21|39.21|0
1752095400000|2025-07-09 21:10:00|42.2|39.2|42.19|39.19|42.2|39.2|42.19|39.19|0
1752095700000|2025-07-09 21:15:00|42.18|39.18|42.19|39.19|42.19|39.19|42.18|39.18|0
1752096000000|2025-07-09 21:20:00|42.18|39.18|42.18|39.18|42.18|39.18|42.17|39.17|0
1752096300000|2025-07-09 21:25:00|42.17|39.17|42.18|39.18|42.18|39.18|42.17|39.17|0
1752096600000|2025-07-09 21:30:00|42.19|39.19|42.19|39.19|42.19|39.19|42.19|39.19|0
1752096900000|2025-07-09 21:35:00|42.18|39.18|42.21|39.21|42.21|39.21|42.17|39.17|0
1752097200000|2025-07-09 21:40:00|42.2|39.2|42.22|39.22|42.22|39.22|42.2|39.2|0
1752097500000|2025-07-09 21:45:00|42.23|39.23|42.19|39.19|42.23|39.23|42.19|39.19|0
1752097800000|2025-07-09 21:50:00|42.17|39.17|42.2|39.2|42.2|39.2|42.16|39.16|0
1752098100000|2025-07-09 21:55:00|42.19|39.19|42.19|39.19|42.2|39.2|42.19|39.19|0
1752098400000|2025-07-09 22:00:00|42.28|39.28|42.16|39.16|42.35|39.35|42.14|39.14|0
1752098700000|2025-07-09 22:05:00|42.17|39.17|42.09|39.09|42.2|39.2|42.05|39.05|0
1752099000000|2025-07-09 22:10:00|42.08|39.08|42|39|42.1|39.1|41.96|38.96|0
1752099300000|2025-07-09 22:15:00|41.99|38.99|41.95|38.95|42.02|39.02|41.93|38.93|0
1752099600000|2025-07-09 22:20:00|41.93|38.93|41.9|38.9|41.99|38.99|41.9|38.9|0
1752099900000|2025-07-09 22:25:00|41.92|38.92|42.01|39.01|42.01|39.01|41.89|38.89|0
1752100200000|2025-07-09 22:30:00|42|39|41.97|38.97|42.03|39.03|41.96|38.96|0
1752100500000|2025-07-09 22:35:00|41.98|38.98|41.96|38.96|41.98|38.98|41.92|38.92|0
1752100800000|2025-07-09 22:40:00|41.97|38.97|41.98|38.98|41.99|38.99|41.95|38.95|0
1752101100000|2025-07-09 22:45:00|42|39|42.01|39.01|42.04|39.04|41.97|38.97|0
1752101400000|2025-07-09 22:50:00|41.99|38.99|41.99|38.99|42.02|39.02|41.98|38.98|0
1752101700000|2025-07-09 22:55:00|41.98|38.98|42.01|39.01|42.01|39.01|41.97|38.97|0
1752102000000|2025-07-09 23:00:00|41.99|38.99|42.02|39.02|42.02|39.02|41.99|38.99|0
1752102300000|2025-07-09 23:05:00|42.03|39.03|42.07|39.07|42.09|39.09|42.02|39.02|0
1752102600000|2025-07-09 23:10:00|42.1|39.1|42.16|39.16|42.16|39.16|42.1|39.1|0
1752102900000|2025-07-09 23:15:00|42.14|39.14|42.15|39.15|42.2|39.2|42.14|39.14|0
1752103200000|2025-07-09 23:20:00|42.13|39.13|42.13|39.13|42.14|39.14|42.11|39.11|0
1752103500000|2025-07-09 23:25:00|42.14|39.14|42.19|39.19|42.19|39.19|42.14|39.14|0
1752103800000|2025-07-09 23:30:00|42.18|39.18|42.25|39.25|42.29|39.29|42.18|39.18|0
1752104100000|2025-07-09 23:35:00|42.26|39.26|42.3|39.3|42.36|39.36|42.25|39.25|0
1752104400000|2025-07-09 23:40:00|42.29|39.29|42.3|39.3|42.34|39.34|42.27|39.27|0
1752104700000|2025-07-09 23:45:00|42.29|39.29|42.33|39.33|42.37|39.37|42.27|39.27|0
1752105000000|2025-07-09 23:50:00|42.34|39.34|42.33|39.33|42.36|39.36|42.31|39.31|0
1752105300000|2025-07-09 23:55:00|42.31|39.31|42.34|39.34|42.34|39.34|42.3|39.3|0
1752105600000|2025-07-10 00:00:00|42.35|39.35|42.48|39.48|42.52|39.52|42.35|39.35|0
1752105900000|2025-07-10 00:05:00|42.45|39.45|42.51|39.51|42.57|39.57|42.45|39.45|0
1752106200000|2025-07-10 00:10:00|42.52|39.52|42.57|39.57|42.6|39.6|42.52|39.52|0
1752106500000|2025-07-10 00:15:00|42.56|39.56|42.37|39.97|42.56|39.98|42.26|39.54|0
1752106800000|2025-07-10 00:20:00|42.35|39.95|42.36|39.96|42.42|40.02|42.35|39.95|0
1752107100000|2025-07-10 00:25:00|42.38|39.98|42.33|39.93|42.43|40.03|42.33|39.93|0
1752107400000|2025-07-10 00:30:00|42.34|39.94|42.47|40.07|42.5|40.1|42.33|39.93|0
1752107700000|2025-07-10 00:35:00|42.48|40.08|42.51|40.11|42.56|40.16|42.44|40.04|0
1752108000000|2025-07-10 00:40:00|42.52|40.12|42.52|40.12|42.55|40.15|42.45|40.05|0
1752108300000|2025-07-10 00:45:00|42.51|40.11|42.54|40.14|42.55|40.15|42.49|40.09|0
1752108600000|2025-07-10 00:50:00|42.5|40.1|42.53|40.13|42.55|40.15|42.44|40.04|0
1752108900000|2025-07-10 00:55:00|42.54|40.14|42.55|40.15|42.56|40.16|42.48|40.08|0
1752109200000|2025-07-10 01:00:00|42.54|40.14|42.52|40.12|42.57|40.17|42.47|40.07|0
1752109500000|2025-07-10 01:05:00|42.53|40.13|42.51|40.11|42.56|40.16|42.5|40.1|0
1752109800000|2025-07-10 01:10:00|42.52|40.12|42.53|40.13|42.58|40.18|42.48|40.08|0
1752110100000|2025-07-10 01:15:00|42.54|40.14|42.66|40.26|42.68|40.28|42.48|40.08|0
1752110400000|2025-07-10 01:20:00|42.67|40.27|42.66|40.26|42.68|40.28|42.61|40.21|0
1752110700000|2025-07-10 01:25:00|42.61|40.21|42.69|40.29|42.72|40.32|42.61|40.21|0
1752111000000|2025-07-10 01:30:00|42.7|40.3|42.66|40.26|42.72|40.32|42.61|40.21|0
1752111300000|2025-07-10 01:35:00|42.65|40.25|42.67|40.27|42.71|40.31|42.63|40.23|0
1752111600000|2025-07-10 01:40:00|42.66|40.26|42.67|40.27|42.7|40.3|42.63|40.23|0
1752111900000|2025-07-10 01:45:00|42.68|40.28|42.63|40.23|42.7|40.3|42.62|40.22|0
1752112200000|2025-07-10 01:50:00|42.67|40.27|42.69|40.29|42.71|40.31|42.59|40.19|0
1752112500000|2025-07-10 01:55:00|42.71|40.31|42.67|40.27|42.73|40.33|42.63|40.23|0
1752112800000|2025-07-10 02:00:00|42.65|40.25|42.64|40.24|42.68|40.28|42.59|40.19|0
1752113100000|2025-07-10 02:05:00|42.58|40.18|42.58|40.18|42.63|40.23|42.55|40.15|0
1752113400000|2025-07-10 02:10:00|42.6|40.2|42.57|40.17|42.61|40.21|42.55|40.15|0
1752113700000|2025-07-10 02:15:00|42.56|40.16|42.59|40.19|42.63|40.23|42.54|40.14|0
1752114000000|2025-07-10 02:20:00|42.57|40.17|42.54|40.14|42.61|40.21|42.52|40.12|0
1752114300000|2025-07-10 02:25:00|42.55|40.15|42.55|40.15|42.56|40.16|42.52|40.12|0
1752114600000|2025-07-10 02:30:00|42.54|40.14|42.56|40.16|42.57|40.17|42.52|40.12|0
1752114900000|2025-07-10 02:35:00|42.55|40.15|42.47|40.07|42.55|40.15|42.47|40.07|0
1752115200000|2025-07-10 02:40:00|42.48|40.08|42.52|40.12|42.54|40.14|42.47|40.07|0
1752115500000|2025-07-10 02:45:00|42.48|40.08|42.51|40.11|42.55|40.15|42.48|40.08|0
1752115800000|2025-07-10 02:50:00|42.52|40.12|42.55|40.15|42.56|40.16|42.5|40.1|0
1752116100000|2025-07-10 02:55:00|42.54|40.14|42.5|40.1|42.56|40.16|42.5|40.1|0
1752116400000|2025-07-10 03:00:00|42.53|40.13|42.52|40.12|42.58|40.18|42.47|40.07|0
1752116700000|2025-07-10 03:05:00|42.49|40.09|42.67|40.27|42.68|40.28|42.49|40.09|0
1752117000000|2025-07-10 03:10:00|42.68|40.28|42.69|40.29|42.72|40.32|42.65|40.25|0
1752117300000|2025-07-10 03:15:00|42.66|40.26|42.75|40.35|42.79|40.39|42.66|40.26|0
1752117600000|2025-07-10 03:20:00|42.77|40.37|42.78|40.38|42.78|40.38|42.73|40.33|0
1752117900000|2025-07-10 03:25:00|42.77|40.37|42.81|40.41|42.81|40.41|42.74|40.34|0
1752118200000|2025-07-10 03:30:00|42.8|40.4|42.77|40.37|42.82|40.42|42.76|40.36|0
1752118500000|2025-07-10 03:35:00|42.76|40.36|42.79|40.39|42.81|40.41|42.76|40.36|0
1752118800000|2025-07-10 03:40:00|42.78|40.38|42.77|40.37|42.8|40.4|42.76|40.36|0
1752119100000|2025-07-10 03:45:00|42.8|40.4|42.77|40.37|42.8|40.4|42.72|40.32|0
1752119400000|2025-07-10 03:50:00|42.78|40.38|42.76|40.36|42.81|40.41|42.75|40.35|0
1752119700000|2025-07-10 03:55:00|42.75|40.35|42.75|40.35|42.79|40.39|42.74|40.34|0
1752120000000|2025-07-10 04:00:00|42.77|40.37|42.78|40.38|45.15|42.75|42.76|40.36|0
1752120300000|2025-07-10 04:05:00|42.81|40.41|42.81|40.41|42.87|40.47|42.76|40.36|0
1752120600000|2025-07-10 04:10:00|42.83|40.43|42.83|40.43|42.86|40.46|42.81|40.41|0
1752120900000|2025-07-10 04:15:00|42.81|40.41|42.82|40.42|42.85|40.45|42.79|40.39|0
1752121200000|2025-07-10 04:20:00|42.81|40.41|42.82|40.42|42.84|40.44|42.8|40.4|0
1752121500000|2025-07-10 04:25:00|42.83|40.43|42.83|40.43|42.84|40.44|42.77|40.37|0
1752121800000|2025-07-10 04:30:00|42.84|40.44|42.79|40.39|42.84|40.44|42.76|40.36|0
1752122100000|2025-07-10 04:35:00|42.8|40.4|42.84|40.44|42.84|40.44|42.79|40.39|0
1752122400000|2025-07-10 04:40:00|42.85|40.45|42.8|40.4|42.87|40.47|42.78|40.38|0
1752122700000|2025-07-10 04:45:00|42.79|40.39|42.82|40.42|42.83|40.43|42.78|40.38|0
1752123000000|2025-07-10 04:50:00|42.8|40.4|42.8|40.4|42.84|40.44|42.79|40.39|0
1752123300000|2025-07-10 04:55:00|42.81|40.41|42.81|40.41|42.83|40.43|42.79|40.39|0
1752123600000|2025-07-10 05:00:00|42.82|40.42|42.75|40.35|42.82|40.42|42.73|40.33|0
1752123900000|2025-07-10 05:05:00|42.76|40.36|42.79|40.39|42.79|40.39|42.72|40.32|0
1752124200000|2025-07-10 05:10:00|42.78|40.38|42.75|40.35|42.78|40.38|42.71|40.31|0
1752124500000|2025-07-10 05:15:00|42.73|40.33|42.76|40.36|42.78|40.38|42.72|40.32|0
1752124800000|2025-07-10 05:20:00|42.75|40.35|42.74|40.34|42.76|40.36|42.7|40.3|0
1752125100000|2025-07-10 05:25:00|42.72|40.32|42.68|40.28|42.78|40.38|42.67|40.27|0
1752125400000|2025-07-10 05:30:00|42.67|40.27|42.86|40.46|42.91|40.51|42.67|40.27|0
1752125700000|2025-07-10 05:35:00|42.85|40.45|42.85|40.45|42.88|40.48|42.81|40.41|0
1752126000000|2025-07-10 05:40:00|42.84|40.44|42.85|40.45|42.9|40.5|42.84|40.44|0
1752126300000|2025-07-10 05:45:00|42.86|40.46|42.83|40.43|42.87|40.47|42.77|40.37|0
1752126600000|2025-07-10 05:50:00|42.85|40.45|42.83|40.43|42.88|40.48|42.79|40.39|0
1752126900000|2025-07-10 05:55:00|42.88|40.48|42.8|40.4|42.88|40.48|42.8|40.4|0
1752127200000|2025-07-10 06:00:00|42.82|40.42|42.72|40.32|42.82|40.42|42.6|40.2|0
1752127500000|2025-07-10 06:05:00|42.7|40.3|42.77|40.37|42.78|40.38|42.69|40.29|0
1752127800000|2025-07-10 06:10:00|42.78|40.38|42.85|40.45|42.88|40.48|42.73|40.33|0
1752128100000|2025-07-10 06:15:00|42.86|40.46|42.91|40.51|42.94|40.54|42.84|40.44|0
1752128400000|2025-07-10 06:20:00|42.92|40.52|42.92|40.52|42.95|40.55|42.87|40.47|0
1752128700000|2025-07-10 06:25:00|42.91|40.51|42.77|40.37|42.92|40.52|42.71|40.31|0
1752129000000|2025-07-10 06:30:00|42.75|40.35|42.73|40.33|42.79|40.39|42.67|40.27|0
1752129300000|2025-07-10 06:35:00|42.72|40.32|42.73|40.33|42.75|40.35|42.7|40.3|0
1752129600000|2025-07-10 06:40:00|42.72|40.32|42.74|40.34|42.76|40.36|42.7|40.3|0
1752129900000|2025-07-10 06:45:00|42.73|40.33|42.76|40.36|42.78|40.38|42.71|40.31|0
1752130200000|2025-07-10 06:50:00|42.75|40.35|42.71|40.31|42.77|40.37|42.69|40.29|0
1752130500000|2025-07-10 06:55:00|42.72|40.32|42.69|40.29|42.76|40.36|42.63|40.23|0
1752130800000|2025-07-10 07:00:00|42.67|40.27|42.67|40.27|42.71|40.31|42.62|40.22|0
1752131100000|2025-07-10 07:05:00|42.65|40.25|42.67|40.27|42.72|40.32|42.61|40.21|0
1752131400000|2025-07-10 07:10:00|42.65|40.25|42.65|40.25|42.68|40.28|42.56|40.16|0
1752131700000|2025-07-10 07:15:00|42.64|40.24|42.58|40.18|42.74|40.34|42.55|40.15|0
1752132000000|2025-07-10 07:20:00|42.59|40.19|42.5|40.1|42.6|40.2|42.43|40.03|0
1752132300000|2025-07-10 07:25:00|42.51|40.11|42.47|40.07|42.55|40.15|42.45|40.05|0
1752132600000|2025-07-10 07:30:00|42.48|40.08|42.52|40.12|42.52|40.12|42.44|40.04|0
1752132900000|2025-07-10 07:35:00|42.51|40.11|42.46|40.06|42.54|40.14|42.46|40.06|0
1752133200000|2025-07-10 07:40:00|42.45|40.05|42.45|40.05|42.48|40.08|42.4|40|0
1752133500000|2025-07-10 07:45:00|42.44|40.04|42.33|39.93|42.47|40.07|42.31|39.91|0
1752133800000|2025-07-10 07:50:00|42.34|39.94|42.33|39.93|42.41|40.01|42.32|39.92|0
1752134100000|2025-07-10 07:55:00|42.32|39.92|42.3|39.9|42.37|39.97|42.27|39.87|0
1752134400000|2025-07-10 08:00:00|42.28|39.88|42.12|39.72|42.33|39.93|42.11|39.71|0
1752134700000|2025-07-10 08:05:00|42.11|39.71|42.06|39.66|42.18|39.78|42.06|39.66|0
1752135000000|2025-07-10 08:10:00|42.1|39.7|42.1|39.7|42.13|39.73|42.06|39.66|0
1752135300000|2025-07-10 08:15:00|42.09|39.69|42.05|39.65|42.12|39.72|41.99|39.59|0
1752135600000|2025-07-10 08:20:00|42.04|39.64|41.86|39.46|42.06|39.66|41.86|39.46|0
1752135900000|2025-07-10 08:25:00|41.84|39.44|41.85|39.45|41.89|39.49|41.83|39.43|0
1752136200000|2025-07-10 08:30:00|41.84|39.44|41.86|39.46|41.88|39.48|41.83|39.43|0
1752136500000|2025-07-10 08:35:00|41.85|39.45|41.8|39.4|41.89|39.49|41.78|39.38|0
1752136800000|2025-07-10 08:40:00|41.79|39.39|41.8|39.4|41.85|39.45|41.78|39.38|0
1752137100000|2025-07-10 08:45:00|41.82|39.42|41.87|39.47|41.88|39.48|41.8|39.4|0
1752137400000|2025-07-10 08:50:00|41.88|39.48|41.87|39.47|41.9|39.5|41.84|39.44|0
1752137700000|2025-07-10 08:55:00|41.86|39.46|41.86|39.46|41.87|39.47|41.83|39.43|0
1752138000000|2025-07-10 09:00:00|41.85|39.45|41.87|39.47|41.91|39.51|41.81|39.41|0
1752138300000|2025-07-10 09:05:00|41.85|39.45|41.89|39.49|41.9|39.5|41.83|39.43|0
1752138600000|2025-07-10 09:10:00|41.87|39.47|41.84|39.44|41.9|39.5|41.84|39.44|0
1752138900000|2025-07-10 09:15:00|41.85|39.45|41.84|39.44|41.91|39.51|41.83|39.43|0
1752139200000|2025-07-10 09:20:00|41.86|39.46|42.07|39.67|42.09|39.69|41.85|39.45|0
1752139500000|2025-07-10 09:25:00|42.04|39.64|42.07|39.67|42.13|39.73|42.04|39.64|0
1752139800000|2025-07-10 09:30:00|42.09|39.69|42.08|39.68|42.14|39.74|42.05|39.65|0
1752140100000|2025-07-10 09:35:00|42.09|39.69|42.1|39.7|42.14|39.74|42.06|39.66|0
1752140400000|2025-07-10 09:40:00|42.11|39.71|42.12|39.72|42.13|39.73|42.08|39.68|0
1752140700000|2025-07-10 09:45:00|42.11|39.71|42.09|39.69|42.13|39.73|42.06|39.66|0
1752141000000|2025-07-10 09:50:00|42.1|39.7|42.09|39.69|42.12|39.72|42.06|39.66|0
1752141300000|2025-07-10 09:55:00|42.1|39.7|42.03|39.63|42.11|39.71|41.94|39.54|0
1752141600000|2025-07-10 10:00:00|42.05|39.65|41.98|39.58|42.11|39.71|41.97|39.57|0
1752141900000|2025-07-10 10:05:00|41.97|39.57|42|39.6|42.05|39.65|41.94|39.54|0
1752142200000|2025-07-10 10:10:00|41.99|39.59|42|39.6|42.04|39.64|41.99|39.59|0
1752142500000|2025-07-10 10:15:00|41.99|39.59|42.01|39.61|42.03|39.63|41.96|39.56|0
1752142800000|2025-07-10 10:20:00|42.02|39.62|42|39.6|42.02|39.62|41.97|39.57|0
1752143100000|2025-07-10 10:25:00|41.99|39.59|42.06|39.66|42.07|39.67|41.98|39.58|0
1752143400000|2025-07-10 10:30:00|42.04|39.64|42|39.6|42.08|39.68|41.96|39.56|0
1752143700000|2025-07-10 10:35:00|41.99|39.59|42.02|39.62|42.02|39.62|41.98|39.58|0
1752144000000|2025-07-10 10:40:00|42.01|39.61|41.99|39.59|42.01|39.61|41.97|39.57|0
1752144300000|2025-07-10 10:45:00|42|39.6|42.01|39.61|42.02|39.62|41.98|39.58|0
1752144600000|2025-07-10 10:50:00|42.02|39.62|41.94|39.54|42.02|39.62|41.92|39.52|0
1752144900000|2025-07-10 10:55:00|41.96|39.56|41.96|39.56|41.99|39.59|41.94|39.54|0
1752145200000|2025-07-10 11:00:00|41.98|39.58|41.94|39.54|42|39.6|41.92|39.52|0
1752145500000|2025-07-10 11:05:00|41.89|39.49|41.88|39.48|41.91|39.51|41.83|39.43|0
1752145800000|2025-07-10 11:10:00|41.87|39.47|41.81|39.41|41.91|39.51|41.79|39.39|0
1752146100000|2025-07-10 11:15:00|41.8|39.4|41.84|39.44|41.84|39.44|41.79|39.39|0
1752146400000|2025-07-10 11:20:00|41.83|39.43|41.81|39.41|41.83|39.43|41.76|39.36|0
1752146700000|2025-07-10 11:25:00|41.79|39.39|41.77|39.37|41.84|39.44|41.76|39.36|0
1752147000000|2025-07-10 11:30:00|41.78|39.38|41.63|39.23|41.84|39.44|41.61|39.21|0
1752147300000|2025-07-10 11:35:00|41.6|39.2|41.63|39.23|41.65|39.25|41.56|39.16|0
1752147600000|2025-07-10 11:40:00|41.62|39.22|41.57|39.17|41.63|39.23|41.52|39.12|0
1752147900000|2025-07-10 11:45:00|41.56|39.16|41.48|39.08|41.61|39.21|41.48|39.08|0
1752148200000|2025-07-10 11:50:00|41.49|39.09|41.47|39.07|41.54|39.14|41.45|39.05|0
1752148500000|2025-07-10 11:55:00|41.46|39.06|41.49|39.09|41.52|39.12|41.44|39.04|0
1752148800000|2025-07-10 12:00:00|41.5|39.1|41.58|39.18|41.68|39.28|41.49|39.09|0
1752149100000|2025-07-10 12:05:00|41.56|39.16|41.61|39.21|41.62|39.22|41.54|39.14|0
1752149400000|2025-07-10 12:10:00|41.62|39.22|41.59|39.19|41.62|39.22|41.52|39.12|0
1752149700000|2025-07-10 12:15:00|41.6|39.2|41.56|39.16|41.64|39.24|41.56|39.16|0
1752150000000|2025-07-10 12:20:00|41.58|39.18|41.75|39.35|41.75|39.35|41.55|39.15|0
1752150300000|2025-07-10 12:25:00|41.77|39.37|41.76|39.36|41.8|39.4|41.72|39.32|0
1752150600000|2025-07-10 12:30:00|41.77|39.37|41.69|39.29|41.77|39.37|41.42|39.02|0
1752150900000|2025-07-10 12:35:00|41.68|39.28|41.78|39.38|41.84|39.44|41.63|39.23|0
1752151200000|2025-07-10 12:40:00|41.76|39.36|41.79|39.39|41.82|39.42|41.73|39.33|0
1752151500000|2025-07-10 12:45:00|41.8|39.4|41.83|39.43|41.83|39.43|41.74|39.34|0
1752151800000|2025-07-10 12:50:00|41.8|39.4|41.78|39.38|41.82|39.42|41.73|39.33|0
1752152100000|2025-07-10 12:55:00|41.79|39.39|41.78|39.38|41.82|39.42|41.74|39.34|0
1752152400000|2025-07-10 13:00:00|41.77|39.37|41.73|39.33|41.84|39.44|41.71|39.31|0
1752152700000|2025-07-10 13:05:00|41.74|39.34|41.74|39.34|41.76|39.36|41.66|39.26|0
1752153000000|2025-07-10 13:10:00|41.75|39.35|41.81|39.41|41.83|39.43|41.71|39.31|0
1752153300000|2025-07-10 13:15:00|41.83|39.43|41.74|39.34|41.84|39.44|41.74|39.34|0
1752153600000|2025-07-10 13:20:00|41.73|39.33|41.69|39.29|41.77|39.37|41.66|39.26|0
1752153900000|2025-07-10 13:25:00|41.99|38.99|41.83|38.83|42|39|41.79|38.79|0
1752154200000|2025-07-10 13:30:00|41.44|39.04|41.7|39.3|41.75|39.35|41.43|39.03|0
1752154500000|2025-07-10 13:35:00|41.68|39.28|41.86|39.46|41.9|39.5|41.56|39.16|0
1752154800000|2025-07-10 13:40:00|41.84|39.44|41.92|39.52|42.14|39.74|41.81|39.41|0
1752155100000|2025-07-10 13:45:00|41.91|39.51|42.03|39.63|42.1|39.7|41.77|39.37|0
1752155400000|2025-07-10 13:50:00|42.04|39.64|42|39.6|42.15|39.75|41.84|39.44|0
1752155700000|2025-07-10 13:55:00|41.98|39.58|42.06|39.66|42.23|39.83|41.91|39.51|0
1752156000000|2025-07-10 14:00:00|42.08|39.68|42.15|39.75|42.29|39.89|41.95|39.55|0
1752156300000|2025-07-10 14:05:00|42.14|39.74|42.08|39.68|42.21|39.81|42.03|39.63|0
1752156600000|2025-07-10 14:10:00|42.09|39.69|42.02|39.62|42.13|39.73|41.96|39.56|0
1752156900000|2025-07-10 14:15:00|42|39.6|41.72|39.32|42|39.6|41.63|39.23|0
1752157200000|2025-07-10 14:20:00|41.7|39.3|41.9|39.5|41.94|39.54|41.69|39.29|0
1752157500000|2025-07-10 14:25:00|41.91|39.51|41.93|39.53|42.19|39.79|41.91|39.51|0
1752157800000|2025-07-10 14:30:00|41.92|39.52|41.76|39.36|41.98|39.58|41.75|39.35|0
1752158100000|2025-07-10 14:35:00|41.79|39.39|41.59|39.19|41.84|39.44|41.52|39.12|0
1752158400000|2025-07-10 14:40:00|41.58|39.18|41.4|39|41.62|39.22|41.32|38.92|0
1752158700000|2025-07-10 14:45:00|41.41|39.01|41.48|39.08|41.55|39.15|41.35|38.95|0
1752159000000|2025-07-10 14:50:00|41.49|39.09|41.31|38.91|41.52|39.12|41.29|38.89|0
1752159300000|2025-07-10 14:55:00|41.33|38.93|41.39|38.99|41.47|39.07|41.27|38.87|0
1752159600000|2025-07-10 15:00:00|41.38|38.98|41.18|38.78|41.44|39.04|41.16|38.76|0
1752159900000|2025-07-10 15:05:00|41.21|38.81|41.14|38.74|41.21|38.81|41|38.6|0
1752160200000|2025-07-10 15:10:00|41.13|38.73|41.2|38.8|41.28|38.88|41.04|38.64|0
1752160500000|2025-07-10 15:15:00|41.17|38.77|41.07|38.67|41.2|38.8|41|38.6|0
1752160800000|2025-07-10 15:20:00|41.06|38.66|41.09|38.69|41.22|38.82|41.06|38.66|0
1752161100000|2025-07-10 15:25:00|41.08|38.68|40.93|38.53|41.11|38.71|40.92|38.52|0
1752161400000|2025-07-10 15:30:00|40.92|38.52|41.1|38.7|41.15|38.75|40.87|38.47|0
1752161700000|2025-07-10 15:35:00|41.11|38.71|41.02|38.62|41.11|38.71|40.96|38.56|0
1752162000000|2025-07-10 15:40:00|41.04|38.64|41.02|38.62|41.09|38.69|40.99|38.59|0
1752162300000|2025-07-10 15:45:00|41|38.6|41.04|38.64|41.07|38.67|40.96|38.56|0
1752162600000|2025-07-10 15:50:00|41.02|38.62|40.98|38.58|41.08|38.68|40.98|38.58|0
1752162900000|2025-07-10 15:55:00|40.99|38.59|41.01|38.61|41.07|38.67|40.98|38.58|0
1752163200000|2025-07-10 16:00:00|41.02|38.62|41.06|38.66|41.1|38.7|40.97|38.57|0
1752163500000|2025-07-10 16:05:00|41.05|38.65|41.09|38.69|41.1|38.7|40.98|38.58|0
1752163800000|2025-07-10 16:10:00|41.08|38.68|41.25|38.85|41.31|38.91|41.06|38.66|0
1752164100000|2025-07-10 16:15:00|41.26|38.86|41.32|38.92|41.35|38.95|41.21|38.81|0
1752164400000|2025-07-10 16:20:00|41.33|38.93|41.21|38.81|41.38|38.98|41.19|38.79|0
1752164700000|2025-07-10 16:25:00|41.2|38.8|41.13|38.73|41.2|38.8|41.06|38.66|0
1752165000000|2025-07-10 16:30:00|41.14|38.74|41.07|38.67|41.16|38.76|41.04|38.64|0
1752165300000|2025-07-10 16:35:00|41.08|38.68|41.14|38.74|41.22|38.82|41.08|38.68|0
1752165600000|2025-07-10 16:40:00|41.16|38.76|41.07|38.67|41.18|38.78|41.03|38.63|0
1752165900000|2025-07-10 16:45:00|41.08|38.68|41.07|38.67|41.12|38.72|41.04|38.64|0
1752166200000|2025-07-10 16:50:00|41.06|38.66|41.07|38.67|41.12|38.72|41.03|38.63|0
1752166500000|2025-07-10 16:55:00|41.08|38.68|41.13|38.73|41.13|38.73|41.04|38.64|0
1752166800000|2025-07-10 17:00:00|41.11|38.71|41.01|38.61|41.13|38.73|40.94|38.54|0
1752167100000|2025-07-10 17:05:00|41.02|38.62|40.93|38.53|41.02|38.62|40.86|38.46|0
1752167400000|2025-07-10 17:10:00|40.94|38.54|40.83|38.43|40.94|38.54|40.72|38.32|0
1752167700000|2025-07-10 17:15:00|40.86|38.46|40.76|38.36|40.9|38.5|40.73|38.33|0
1752168000000|2025-07-10 17:20:00|40.74|38.34|40.7|38.3|40.83|38.43|40.7|38.3|0
1752168300000|2025-07-10 17:25:00|40.69|38.29|40.75|38.35|40.77|38.37|40.67|38.27|0
1752168600000|2025-07-10 17:30:00|40.76|38.36|40.64|38.24|40.76|38.36|40.6|38.2|0
1752168900000|2025-07-10 17:35:00|40.62|38.22|40.71|38.31|40.71|38.31|40.61|38.21|0
1752169200000|2025-07-10 17:40:00|40.7|38.3|40.65|38.25|40.71|38.31|40.59|38.19|0
1752169500000|2025-07-10 17:45:00|40.64|38.24|40.76|38.36|40.76|38.36|40.64|38.24|0
1752169800000|2025-07-10 17:50:00|40.75|38.35|40.49|38.09|40.76|38.36|40.42|38.02|0
1752170100000|2025-07-10 17:55:00|40.47|38.07|40.6|38.2|40.63|38.23|40.47|38.07|0
1752170400000|2025-07-10 18:00:00|40.59|38.19|40.69|38.29|40.71|38.31|40.57|38.17|0
1752170700000|2025-07-10 18:05:00|40.67|38.27|40.64|38.24|40.7|38.3|40.59|38.19|0
1752171000000|2025-07-10 18:10:00|40.65|38.25|40.64|38.24|40.67|38.27|40.6|38.2|0
1752171300000|2025-07-10 18:15:00|40.65|38.25|40.54|38.14|40.68|38.28|40.51|38.11|0
1752171600000|2025-07-10 18:20:00|40.53|38.13|40.53|38.13|40.57|38.17|40.5|38.1|0
1752171900000|2025-07-10 18:25:00|40.52|38.12|40.6|38.2|40.62|38.22|40.5|38.1|0
1752172200000|2025-07-10 18:30:00|40.59|38.19|40.77|38.37|40.83|38.43|40.56|38.16|0
1752172500000|2025-07-10 18:35:00|40.78|38.38|40.77|38.37|40.83|38.43|40.71|38.31|0
1752172800000|2025-07-10 18:40:00|40.79|38.39|40.78|38.38|40.79|38.39|40.7|38.3|0
1752173100000|2025-07-10 18:45:00|40.79|38.39|40.72|38.32|40.83|38.43|40.71|38.31|0
1752173400000|2025-07-10 18:50:00|40.73|38.33|40.78|38.38|40.81|38.41|40.73|38.33|0
1752173700000|2025-07-10 18:55:00|40.79|38.39|40.83|38.43|40.88|38.48|40.75|38.35|0
1752174000000|2025-07-10 19:00:00|40.84|38.44|40.75|38.35|40.88|38.48|40.71|38.31|0
1752174300000|2025-07-10 19:05:00|40.72|38.32|40.78|38.38|40.86|38.46|40.72|38.32|0
1752174600000|2025-07-10 19:10:00|40.79|38.39|40.73|38.33|40.81|38.41|40.71|38.31|0
1752174900000|2025-07-10 19:15:00|40.75|38.35|40.73|38.33|40.81|38.41|40.72|38.32|0
1752175200000|2025-07-10 19:20:00|40.7|38.3|40.75|38.35|40.83|38.43|40.7|38.3|0
1752175500000|2025-07-10 19:25:00|40.76|38.36|40.86|38.46|40.9|38.5|40.69|38.29|0
1752175800000|2025-07-10 19:30:00|40.85|38.45|40.72|38.32|40.87|38.47|40.72|38.32|0
1752176100000|2025-07-10 19:35:00|40.74|38.34|40.73|38.33|40.79|38.39|40.7|38.3|0
1752176400000|2025-07-10 19:40:00|40.72|38.32|40.75|38.35|40.75|38.35|40.64|38.24|0
1752176700000|2025-07-10 19:45:00|40.74|38.34|40.87|38.47|40.96|38.56|40.68|38.28|0
1752177000000|2025-07-10 19:50:00|40.89|38.49|41.26|38.86|41.36|38.96|40.89|38.49|0
1752177300000|2025-07-10 19:55:00|41.23|38.83|41|38.6|41.25|38.85|41|38.6|0
1752177600000|2025-07-10 20:00:00|41.14|38.74|41.03|38.63|41.15|38.75|40.98|38.58|0
1752177900000|2025-07-10 20:05:00|41.05|38.65|41.05|38.65|41.11|38.71|40.98|38.58|0
1752178200000|2025-07-10 20:10:00|41.03|38.63|41.2|38.8|41.21|38.81|41.03|38.63|0
1752178500000|2025-07-10 20:15:00|41.21|38.81|41.17|38.77|41.23|38.83|41.16|38.76|0
1752178800000|2025-07-10 20:20:00|41.18|38.78|41.16|38.76|41.2|38.8|41.16|38.76|0
1752179100000|2025-07-10 20:25:00|41.19|38.79|41.16|38.76|41.21|38.81|41.15|38.75|0
1752179400000|2025-07-10 20:30:00|41.18|38.78|41.17|38.77|41.19|38.79|41.13|38.73|0
1752179700000|2025-07-10 20:35:00|41.15|38.75|41.07|38.67|41.18|38.78|41.04|38.64|0
1752180000000|2025-07-10 20:40:00|41.06|38.66|41.09|38.69|41.1|38.7|41.03|38.63|0
1752180300000|2025-07-10 20:45:00|41.1|38.7|41.09|38.69|41.12|38.72|41.06|38.66|0
1752180600000|2025-07-10 20:50:00|41.11|38.71|41.1|38.7|41.11|38.71|41.08|38.68|0
1752180900000|2025-07-10 20:55:00|41.4|38.4|41.4|38.4|41.41|38.41|41.37|38.37|0
1752181200000|2025-07-10 21:00:00|41.39|38.39|41.4|38.4|41.41|38.41|41.38|38.38|0
1752181500000|2025-07-10 21:05:00|41.39|38.39|41.39|38.39|41.39|38.39|41.37|38.37|0
1752181800000|2025-07-10 21:10:00|41.4|38.4|41.36|38.36|41.4|38.4|41.35|38.35|0
1752182100000|2025-07-10 21:15:00|41.34|38.34|41.36|38.36|41.39|38.39|41.32|38.32|0
1752182400000|2025-07-10 21:20:00|41.37|38.37|41.42|38.42|41.42|38.42|41.37|38.37|0
1752182700000|2025-07-10 21:25:00|41.44|38.44|41.41|38.41|41.44|38.44|41.39|38.39|0
1752183000000|2025-07-10 21:30:00|41.4|38.4|41.39|38.39|41.4|38.4|41.35|38.35|0
1752183300000|2025-07-10 21:35:00|41.4|38.4|41.4|38.4|41.4|38.4|41.4|38.4|0
1752183600000|2025-07-10 21:40:00|41.43|38.43|41.41|38.41|41.43|38.43|41.41|38.41|0
1752183900000|2025-07-10 21:45:00|41.43|38.43|41.41|38.41|41.43|38.43|41.41|38.41|0
1752184200000|2025-07-10 21:50:00|41.4|38.4|41.39|38.39|41.4|38.4|41.39|38.39|0
1752184500000|2025-07-10 21:55:00|41.38|38.38|41.38|38.38|41.39|38.39|41.38|38.38|0
1752184800000|2025-07-10 22:00:00|41.35|38.35|41.2|38.2|41.37|38.37|41.19|38.19|0
1752185100000|2025-07-10 22:05:00|41.18|38.18|41.16|38.16|41.22|38.22|41.15|38.15|0
1752185400000|2025-07-10 22:10:00|41.17|38.17|41.13|38.13|41.19|38.19|41.09|38.09|0
1752185700000|2025-07-10 22:15:00|41.12|38.12|41.05|38.05|41.12|38.12|41.05|38.05|0
1752186000000|2025-07-10 22:20:00|41.06|38.06|41.1|38.1|41.13|38.13|41.05|38.05|0
1752186300000|2025-07-10 22:25:00|41.09|38.09|41.1|38.1|41.12|38.12|41.07|38.07|0
1752186600000|2025-07-10 22:30:00|41.11|38.11|41.15|38.15|41.18|38.18|41.11|38.11|0
1752186900000|2025-07-10 22:35:00|41.14|38.14|41.15|38.15|41.18|38.18|41.13|38.13|0
1752187200000|2025-07-10 22:40:00|41.17|38.17|41.13|38.13|41.17|38.17|41.11|38.11|0
1752187500000|2025-07-10 22:45:00|41.11|38.11|41.08|38.08|41.14|38.14|41.07|38.07|0
1752187800000|2025-07-10 22:50:00|41.1|38.1|41|38|41.1|38.1|40.99|37.99|0
1752188100000|2025-07-10 22:55:00|40.99|37.99|41|38|41.04|38.04|40.99|37.99|0
1752188400000|2025-07-10 23:00:00|40.99|37.99|40.95|37.95|41|38|40.93|37.93|0
1752188700000|2025-07-10 23:05:00|40.96|37.96|40.94|37.94|40.97|37.97|40.94|37.94|0
1752189000000|2025-07-10 23:10:00|40.93|37.93|40.98|37.98|41.01|38.01|40.92|37.92|0
1752189300000|2025-07-10 23:15:00|41|38|41.04|38.04|41.04|38.04|40.98|37.98|0
1752189600000|2025-07-10 23:20:00|41.03|38.03|41.03|38.03|41.06|38.06|41.02|38.02|0
1752189900000|2025-07-10 23:25:00|41.04|38.04|41.03|38.03|41.05|38.05|41.02|38.02|0
1752190200000|2025-07-10 23:30:00|41.02|38.02|41.01|38.01|41.02|38.02|40.95|37.95|0
1752190500000|2025-07-10 23:35:00|41.02|38.02|41.02|38.02|41.06|38.06|41.02|38.02|0
1752190800000|2025-07-10 23:40:00|41.03|38.03|41.03|38.03|41.03|38.03|41|38|0
1752191100000|2025-07-10 23:45:00|41.04|38.04|40.96|37.96|41.04|38.04|40.95|37.95|0
1752191400000|2025-07-10 23:50:00|40.95|37.95|40.88|37.88|40.95|37.95|40.87|37.87|0
1752191700000|2025-07-10 23:55:00|40.89|37.89|40.91|37.91|40.91|37.91|40.88|37.88|0
1752192000000|2025-07-11 00:00:00|40.89|37.89|41.09|38.09|41.15|38.15|40.89|37.89|0
1752192300000|2025-07-11 00:05:00|41.12|38.12|41.26|38.26|41.4|38.4|41.12|38.12|0
1752192600000|2025-07-11 00:10:00|41.27|38.27|41.44|38.44|41.47|38.47|41.25|38.25|0
1752192900000|2025-07-11 00:15:00|41.46|38.46|41.67|39.27|41.68|39.28|41.14|38.44|0
1752193200000|2025-07-11 00:20:00|41.7|39.3|42.62|40.22|42.71|40.31|41.7|39.3|0
1752193500000|2025-07-11 00:25:00|42.66|40.26|42.76|40.36|43.3|40.9|42.42|40.02|0
1752193800000|2025-07-11 00:30:00|42.74|40.34|42.81|40.41|43.06|40.66|42.71|40.31|0
1752194100000|2025-07-11 00:35:00|42.82|40.42|42.8|40.4|42.98|40.58|42.72|40.32|0
1752194400000|2025-07-11 00:40:00|42.83|40.43|42.91|40.51|42.92|40.52|42.68|40.28|0
1752194700000|2025-07-11 00:45:00|42.92|40.52|43.16|40.76|43.22|40.82|42.92|40.52|0
1752195000000|2025-07-11 00:50:00|43.13|40.73|43.36|40.96|43.39|40.99|43.07|40.67|0
1752195300000|2025-07-11 00:55:00|43.33|40.93|43.18|40.78|43.65|41.25|42.72|40.32|0
1752195600000|2025-07-11 01:00:00|43.17|40.77|43.24|40.84|43.3|40.9|43.03|40.63|0
1752195900000|2025-07-11 01:05:00|43.26|40.86|43.35|40.95|43.53|41.13|43.21|40.81|0
1752196200000|2025-07-11 01:10:00|43.34|40.94|43.11|40.71|43.42|41.02|43.1|40.7|0
1752196500000|2025-07-11 01:15:00|43.09|40.69|43.04|40.64|43.16|40.76|42.96|40.56|0
1752196800000|2025-07-11 01:20:00|43.03|40.63|42.66|40.26|43.05|40.65|42.6|40.2|0
1752197100000|2025-07-11 01:25:00|42.68|40.28|42.69|40.29|42.75|40.35|42.61|40.21|0
1752197400000|2025-07-11 01:30:00|42.68|40.28|42.75|40.35|42.79|40.39|42.66|40.26|0
1752197700000|2025-07-11 01:35:00|42.74|40.34|42.73|40.33|42.79|40.39|42.71|40.31|0
1752198000000|2025-07-11 01:40:00|42.72|40.32|42.75|40.35|42.82|40.42|42.67|40.27|0
1752198300000|2025-07-11 01:45:00|42.74|40.34|42.75|40.35|42.8|40.4|42.71|40.31|0
1752198600000|2025-07-11 01:50:00|42.74|40.34|42.65|40.25|42.79|40.39|42.56|40.16|0
1752198900000|2025-07-11 01:55:00|42.63|40.23|42.63|40.23|42.7|40.3|42.59|40.19|0
1752199200000|2025-07-11 02:00:00|42.65|40.25|42.58|40.18|42.65|40.25|42.56|40.16|0
1752199500000|2025-07-11 02:05:00|42.59|40.19|42.58|40.18|42.62|40.22|42.54|40.14|0
1752199800000|2025-07-11 02:10:00|42.62|40.22|42.57|40.17|42.62|40.22|42.55|40.15|0
1752200100000|2025-07-11 02:15:00|42.55|40.15|42.55|40.15|42.62|40.22|42.51|40.11|0
1752200400000|2025-07-11 02:20:00|42.54|40.14|42.49|40.09|42.6|40.2|42.42|40.02|0
1752200700000|2025-07-11 02:25:00|42.47|40.07|42.46|40.06|42.5|40.1|42.42|40.02|0
1752201000000|2025-07-11 02:30:00|42.45|40.05|42.45|40.05|42.48|40.08|42.36|39.96|0
1752201300000|2025-07-11 02:35:00|42.43|40.03|42.44|40.04|42.5|40.1|42.42|40.02|0
1752201600000|2025-07-11 02:40:00|42.45|40.05|42.34|39.94|42.49|40.09|42.32|39.92|0
1752201900000|2025-07-11 02:45:00|42.35|39.95|42.31|39.91|42.37|39.97|42.22|39.82|0
1752202200000|2025-07-11 02:50:00|42.3|39.9|42.06|39.66|42.32|39.92|42.02|39.62|0
1752202500000|2025-07-11 02:55:00|42.07|39.67|42.09|39.69|42.12|39.72|42.02|39.62|0
1752202800000|2025-07-11 03:00:00|42.08|39.68|41.97|39.57|42.08|39.68|41.93|39.53|0
1752203100000|2025-07-11 03:05:00|41.96|39.56|41.87|39.47|42|39.6|41.82|39.42|0
1752203400000|2025-07-11 03:10:00|41.89|39.49|41.84|39.44|41.92|39.52|41.82|39.42|0
1752203700000|2025-07-11 03:15:00|41.85|39.45|41.87|39.47|41.94|39.54|41.81|39.41|0
1752204000000|2025-07-11 03:20:00|41.86|39.46|41.86|39.46|41.9|39.5|41.81|39.41|0
1752204300000|2025-07-11 03:25:00|41.85|39.45|41.79|39.39|41.85|39.45|41.76|39.36|0
1752204600000|2025-07-11 03:30:00|41.78|39.38|41.77|39.37|41.85|39.45|41.75|39.35|0
1752204900000|2025-07-11 03:35:00|41.78|39.38|41.81|39.41|41.84|39.44|41.77|39.37|0
1752205200000|2025-07-11 03:40:00|41.8|39.4|41.81|39.41|41.82|39.42|41.77|39.37|0
1752205500000|2025-07-11 03:45:00|41.79|39.39|41.76|39.36|41.81|39.41|41.74|39.34|0
1752205800000|2025-07-11 03:50:00|41.77|39.37|41.73|39.33|41.8|39.4|41.7|39.3|0
1752206100000|2025-07-11 03:55:00|41.72|39.32|41.74|39.34|41.76|39.36|41.7|39.3|0
1752206400000|2025-07-11 04:00:00|38.56|36.16|41.78|39.38|41.78|39.38|38.56|36.16|0
1752206700000|2025-07-11 04:05:00|41.77|39.37|41.74|39.34|41.78|39.38|41.72|39.32|0
1752207000000|2025-07-11 04:10:00|41.75|39.35|41.75|39.35|41.79|39.39|41.71|39.31|0
1752207300000|2025-07-11 04:15:00|41.76|39.36|41.65|39.25|41.77|39.37|41.62|39.22|0
1752207600000|2025-07-11 04:20:00|41.64|39.24|41.62|39.22|41.67|39.27|41.6|39.2|0
1752207900000|2025-07-11 04:25:00|41.61|39.21|41.66|39.26|41.68|39.28|41.61|39.21|0
1752208200000|2025-07-11 04:30:00|41.63|39.23|41.65|39.25|41.71|39.31|41.61|39.21|0
1752208500000|2025-07-11 04:35:00|41.66|39.26|41.66|39.26|41.69|39.29|41.64|39.24|0
1752208800000|2025-07-11 04:40:00|41.67|39.27|41.67|39.27|41.69|39.29|41.66|39.26|0
1752209100000|2025-07-11 04:45:00|41.68|39.28|41.65|39.25|41.7|39.3|41.64|39.24|0
1752209400000|2025-07-11 04:50:00|41.64|39.24|41.63|39.23|41.69|39.29|41.61|39.21|0
1752209700000|2025-07-11 04:55:00|41.65|39.25|41.62|39.22|41.65|39.25|41.6|39.2|0
1752210000000|2025-07-11 05:00:00|41.63|39.23|41.59|39.19|41.63|39.23|41.53|39.13|0
1752210300000|2025-07-11 05:05:00|41.57|39.17|41.57|39.17|41.62|39.22|41.56|39.16|0
1752210600000|2025-07-11 05:10:00|41.58|39.18|41.6|39.2|41.62|39.22|41.57|39.17|0
1752210900000|2025-07-11 05:15:00|41.58|39.18|41.65|39.25|41.67|39.27|41.57|39.17|0
1752211200000|2025-07-11 05:20:00|41.63|39.23|41.64|39.24|41.67|39.27|41.62|39.22|0
1752211500000|2025-07-11 05:25:00|41.65|39.25|41.61|39.21|41.66|39.26|41.57|39.17|0
1752211800000|2025-07-11 05:30:00|41.6|39.2|41.6|39.2|41.62|39.22|41.54|39.14|0
1752212100000|2025-07-11 05:35:00|41.59|39.19|41.58|39.18|41.61|39.21|41.56|39.16|0
1752212400000|2025-07-11 05:40:00|41.59|39.19|41.57|39.17|41.61|39.21|41.56|39.16|0
1752212700000|2025-07-11 05:45:00|41.56|39.16|41.59|39.19|41.62|39.22|41.55|39.15|0
1752213000000|2025-07-11 05:50:00|41.57|39.17|41.74|39.34|41.78|39.38|41.57|39.17|0
1752213300000|2025-07-11 05:55:00|41.75|39.35|41.98|39.58|42.01|39.61|41.73|39.33|0
1752213600000|2025-07-11 06:00:00|41.97|39.57|41.95|39.55|42.02|39.62|41.92|39.52|0
1752213900000|2025-07-11 06:05:00|41.94|39.54|41.97|39.57|41.97|39.57|41.89|39.49|0
1752214200000|2025-07-11 06:10:00|41.98|39.58|41.92|39.52|41.98|39.58|41.88|39.48|0
1752214500000|2025-07-11 06:15:00|41.91|39.51|41.89|39.49|41.95|39.55|41.83|39.43|0
1752214800000|2025-07-11 06:20:00|41.9|39.5|41.87|39.47|41.92|39.52|41.83|39.43|0
1752215100000|2025-07-11 06:25:00|41.86|39.46|41.88|39.48|41.94|39.54|41.84|39.44|0
1752215400000|2025-07-11 06:30:00|41.86|39.46|41.91|39.51|41.94|39.54|41.85|39.45|0
1752215700000|2025-07-11 06:35:00|41.92|39.52|41.97|39.57|41.99|39.59|41.88|39.48|0
1752216000000|2025-07-11 06:40:00|41.98|39.58|41.97|39.57|41.98|39.58|41.86|39.46|0
1752216300000|2025-07-11 06:45:00|41.98|39.58|41.95|39.55|41.99|39.59|41.88|39.48|0
1752216600000|2025-07-11 06:50:00|41.94|39.54|41.97|39.57|41.99|39.59|41.9|39.5|0
1752216900000|2025-07-11 06:55:00|41.98|39.58|41.9|39.5|41.99|39.59|41.9|39.5|0
1752217200000|2025-07-11 07:00:00|41.95|39.55|41.91|39.51|41.99|39.59|41.84|39.44|0
1752217500000|2025-07-11 07:05:00|41.88|39.48|42.1|39.7|42.15|39.75|41.87|39.47|0
1752217800000|2025-07-11 07:10:00|42.11|39.71|42.35|39.95|42.37|39.97|42.08|39.68|0
1752218100000|2025-07-11 07:15:00|42.32|39.92|42.36|39.96|42.4|40|42.28|39.88|0
1752218400000|2025-07-11 07:20:00|42.35|39.95|42.69|40.29|42.72|40.32|42.31|39.91|0
1752218700000|2025-07-11 07:25:00|42.7|40.3|42.34|39.94|42.76|40.36|42.34|39.94|0
1752219000000|2025-07-11 07:30:00|42.39|39.99|42.46|40.06|42.5|40.1|42.33|39.93|0
1752219300000|2025-07-11 07:35:00|42.44|40.04|42.4|40|42.48|40.08|42.31|39.91|0
1752219600000|2025-07-11 07:40:00|42.39|39.99|42.66|40.26|42.75|40.35|42.37|39.97|0
1752219900000|2025-07-11 07:45:00|42.68|40.28|42.74|40.34|42.79|40.39|42.62|40.22|0
1752220200000|2025-07-11 07:50:00|42.75|40.35|42.92|40.52|42.96|40.56|42.68|40.28|0
1752220500000|2025-07-11 07:55:00|42.94|40.54|43.07|40.67|43.07|40.67|42.93|40.53|0
1752220800000|2025-07-11 08:00:00|43.03|40.63|43.27|40.87|43.27|40.87|42.84|40.44|0
1752221100000|2025-07-11 08:05:00|43.25|40.85|43.41|41.01|43.48|41.08|43.15|40.75|0
1752221400000|2025-07-11 08:10:00|43.42|41.02|43.48|41.08|43.54|41.14|43.38|40.98|0
1752221700000|2025-07-11 08:15:00|43.5|41.1|43.5|41.1|43.6|41.2|43.43|41.03|0
1752222000000|2025-07-11 08:20:00|43.51|41.11|43.41|41.01|43.66|41.26|43.39|40.99|0
1752222300000|2025-07-11 08:25:00|43.38|40.98|43.29|40.89|43.38|40.98|43.25|40.85|0
1752222600000|2025-07-11 08:30:00|43.31|40.91|43.55|41.15|43.59|41.19|43.25|40.85|0
1752222900000|2025-07-11 08:35:00|43.54|41.14|43.47|41.07|43.58|41.18|43.44|41.04|0
1752223200000|2025-07-11 08:40:00|43.48|41.08|43.48|41.08|43.51|41.11|43.43|41.03|0
1752223500000|2025-07-11 08:45:00|43.5|41.1|43.28|40.88|43.5|41.1|43.25|40.85|0
1752223800000|2025-07-11 08:50:00|43.27|40.87|43.24|40.84|43.32|40.92|43.2|40.8|0
1752224100000|2025-07-11 08:55:00|43.26|40.86|43.28|40.88|43.29|40.89|43.21|40.81|0
1752224400000|2025-07-11 09:00:00|43.26|40.86|43.22|40.82|43.28|40.88|43.17|40.77|0
1752224700000|2025-07-11 09:05:00|43.2|40.8|43.23|40.83|43.26|40.86|43.13|40.73|0
1752225000000|2025-07-11 09:10:00|43.21|40.81|43.27|40.87|43.33|40.93|43.17|40.77|0
1752225300000|2025-07-11 09:15:00|43.3|40.9|43.18|40.78|43.33|40.93|43.18|40.78|0
1752225600000|2025-07-11 09:20:00|43.2|40.8|43.47|41.07|43.51|41.11|43.16|40.76|0
1752225900000|2025-07-11 09:25:00|43.48|41.08|43.56|41.16|43.6|41.2|43.47|41.07|0
1752226200000|2025-07-11 09:30:00|43.55|41.15|43.51|41.11|43.65|41.25|43.47|41.07|0
1752226500000|2025-07-11 09:35:00|43.54|41.14|43.54|41.14|43.58|41.18|43.48|41.08|0
1752226800000|2025-07-11 09:40:00|43.53|41.13|43.53|41.13|43.55|41.15|43.45|41.05|0
1752227100000|2025-07-11 09:45:00|43.54|41.14|43.5|41.1|43.56|41.16|43.46|41.06|0
1752227400000|2025-07-11 09:50:00|43.52|41.12|43.63|41.23|43.66|41.26|43.46|41.06|0
1752227700000|2025-07-11 09:55:00|43.61|41.21|43.95|41.55|43.96|41.56|43.6|41.2|0
1752228000000|2025-07-11 10:00:00|43.96|41.56|44.14|41.74|44.36|41.96|43.93|41.53|0
1752228300000|2025-07-11 10:05:00|44.16|41.76|43.97|41.57|44.22|41.82|43.95|41.55|0
1752228600000|2025-07-11 10:10:00|43.99|41.59|43.89|41.49|44.03|41.63|43.85|41.45|0
1752228900000|2025-07-11 10:15:00|43.87|41.47|44.03|41.63|44.05|41.65|43.85|41.45|0
1752229200000|2025-07-11 10:20:00|44.04|41.64|44.05|41.65|44.11|41.71|43.96|41.56|0
1752229500000|2025-07-11 10:25:00|44.06|41.66|44.1|41.7|44.19|41.79|44.01|41.61|0
1752229800000|2025-07-11 10:30:00|44.08|41.68|44.04|41.64|44.11|41.71|44.03|41.63|0
1752230100000|2025-07-11 10:35:00|44.06|41.66|44.06|41.66|44.14|41.74|44.02|41.62|0
1752230400000|2025-07-11 10:40:00|44.07|41.67|44.06|41.66|44.11|41.71|44.02|41.62|0
1752230700000|2025-07-11 10:45:00|44.05|41.65|44.05|41.65|44.08|41.68|43.95|41.55|0
1752231000000|2025-07-11 10:50:00|44.08|41.68|44.06|41.66|44.09|41.69|43.97|41.57|0
1752231300000|2025-07-11 10:55:00|44.12|41.72|44.08|41.68|44.14|41.74|43.98|41.58|0
1752231600000|2025-07-11 11:00:00|44.05|41.65|43.96|41.56|44.14|41.74|43.89|41.49|0
1752231900000|2025-07-11 11:05:00|43.97|41.57|43.71|41.31|44.01|41.61|43.66|41.26|0
1752232200000|2025-07-11 11:10:00|43.7|41.3|43.65|41.25|43.75|41.35|43.62|41.22|0
1752232500000|2025-07-11 11:15:00|43.64|41.24|43.46|41.06|43.65|41.25|43.41|41.01|0
1752232800000|2025-07-11 11:20:00|43.47|41.07|43.37|40.97|43.47|41.07|43.33|40.93|0
1752233100000|2025-07-11 11:25:00|43.36|40.96|43.3|40.9|43.37|40.97|43.25|40.85|0
1752233400000|2025-07-11 11:30:00|43.28|40.88|43.06|40.66|43.3|40.9|43.02|40.62|0
1752233700000|2025-07-11 11:35:00|43.08|40.68|43.02|40.62|43.11|40.71|43|40.6|0
1752234000000|2025-07-11 11:40:00|43.05|40.65|42.99|40.59|43.09|40.69|42.96|40.56|0
1752234300000|2025-07-11 11:45:00|43.02|40.62|43.01|40.61|43.08|40.68|42.98|40.58|0
1752234600000|2025-07-11 11:50:00|43.03|40.63|42.83|40.43|43.05|40.65|42.81|40.41|0
1752234900000|2025-07-11 11:55:00|42.82|40.42|43|40.6|43.01|40.61|42.78|40.38|0
1752235200000|2025-07-11 12:00:00|43.01|40.61|42.99|40.59|43.08|40.68|42.93|40.53|0
1752235500000|2025-07-11 12:05:00|43|40.6|43.01|40.61|43.03|40.63|42.89|40.49|0
1752235800000|2025-07-11 12:10:00|42.99|40.59|43.03|40.63|43.05|40.65|42.94|40.54|0
1752236100000|2025-07-11 12:15:00|43.04|40.64|43.05|40.65|43.06|40.66|42.99|40.59|0
1752236400000|2025-07-11 12:20:00|43.07|40.67|43.31|40.91|43.31|40.91|42.98|40.58|0
1752236700000|2025-07-11 12:25:00|43.3|40.9|43.3|40.9|43.35|40.95|43.23|40.83|0
1752237000000|2025-07-11 12:30:00|43.31|40.91|43.29|40.89|43.4|41|42.27|39.87|0
1752237300000|2025-07-11 12:35:00|43.27|40.87|43.35|40.95|43.4|41|43.24|40.84|0
1752237600000|2025-07-11 12:40:00|43.36|40.96|43.34|40.94|43.4|41|43.28|40.88|0
1752237900000|2025-07-11 12:45:00|43.36|40.96|43.35|40.95|43.38|40.98|43.27|40.87|0
1752238200000|2025-07-11 12:50:00|43.32|40.92|43.34|40.94|43.37|40.97|43.27|40.87|0
1752238500000|2025-07-11 12:55:00|43.36|40.96|43.33|40.93|43.39|40.99|43.29|40.89|0
1752238800000|2025-07-11 13:00:00|43.35|40.95|43.22|40.82|43.42|41.02|43.19|40.79|0
1752239100000|2025-07-11 13:05:00|43.23|40.83|43.21|40.81|43.32|40.92|43.19|40.79|0
1752239400000|2025-07-11 13:10:00|43.19|40.79|43.37|40.97|43.43|41.03|43.19|40.79|0
1752239700000|2025-07-11 13:15:00|43.4|41|43.5|41.1|43.53|41.13|43.32|40.92|0
1752240000000|2025-07-11 13:20:00|43.48|41.08|43.8|40.8|43.8|41.14|43.42|40.8|0
1752240300000|2025-07-11 13:25:00|43.76|40.76|43.64|40.64|43.83|40.83|43.62|40.62|0
1752240600000|2025-07-11 13:30:00|42.81|40.41|43.01|40.61|43.11|40.71|42.81|40.41|0
1752240900000|2025-07-11 13:35:00|43.03|40.63|43.28|40.88|43.38|40.98|42.97|40.57|0
1752241200000|2025-07-11 13:40:00|43.29|40.89|43.43|41.03|43.54|41.14|43.14|40.74|0
1752241500000|2025-07-11 13:45:00|43.45|41.05|43.19|40.79|43.71|41.31|43.14|40.74|0
1752241800000|2025-07-11 13:50:00|43.22|40.82|43.09|40.69|43.26|40.86|42.95|40.55|0
1752242100000|2025-07-11 13:55:00|43.11|40.71|42.94|40.54|43.14|40.74|42.83|40.43|0
1752242400000|2025-07-11 14:00:00|42.92|40.52|42.84|40.44|43|40.6|42.79|40.39|0
1752242700000|2025-07-11 14:05:00|42.85|40.45|42.79|40.39|42.96|40.56|42.65|40.25|0
1752243000000|2025-07-11 14:10:00|42.77|40.37|42.61|40.21|42.86|40.46|42.6|40.2|0
1752243300000|2025-07-11 14:15:00|42.63|40.23|42.57|40.17|42.76|40.36|42.5|40.1|0
1752243600000|2025-07-11 14:20:00|42.59|40.19|42.32|39.92|42.61|40.21|42.28|39.88|0
1752243900000|2025-07-11 14:25:00|42.34|39.94|42.28|39.88|42.39|39.99|42.15|39.75|0
1752244200000|2025-07-11 14:30:00|42.25|39.85|42.31|39.91|42.38|39.98|42.22|39.82|0
1752244500000|2025-07-11 14:35:00|42.3|39.9|42.35|39.95|42.39|39.99|42.24|39.84|0
1752244800000|2025-07-11 14:40:00|42.36|39.96|42.5|40.1|42.59|40.19|42.32|39.92|0
1752245100000|2025-07-11 14:45:00|42.51|40.11|42.64|40.24|42.78|40.38|42.46|40.06|0
1752245400000|2025-07-11 14:50:00|42.63|40.23|42.82|40.42|42.94|40.54|42.53|40.13|0
1752245700000|2025-07-11 14:55:00|42.84|40.44|42.66|40.26|42.87|40.47|42.63|40.23|0
1752246000000|2025-07-11 15:00:00|42.68|40.28|42.75|40.35|42.78|40.38|42.58|40.18|0
1752246300000|2025-07-11 15:05:00|42.76|40.36|42.86|40.46|42.94|40.54|42.72|40.32|0
1752246600000|2025-07-11 15:10:00|42.87|40.47|43.23|40.83|43.29|40.89|42.82|40.42|0
1752246900000|2025-07-11 15:15:00|43.25|40.85|43.07|40.67|43.32|40.92|43.06|40.66|0
1752247200000|2025-07-11 15:20:00|43.06|40.66|42.92|40.52|43.06|40.66|42.74|40.34|0
1752247500000|2025-07-11 15:25:00|42.94|40.54|42.9|40.5|43.15|40.75|42.9|40.5|0
1752247800000|2025-07-11 15:30:00|42.91|40.51|42.75|40.35|42.92|40.52|42.7|40.3|0
1752248100000|2025-07-11 15:35:00|42.77|40.37|42.53|40.13|42.78|40.38|42.52|40.12|0
1752248400000|2025-07-11 15:40:00|42.51|40.11|42.26|39.86|42.58|40.18|42.24|39.84|0
1752248700000|2025-07-11 15:45:00|42.25|39.85|42.56|40.16|42.63|40.23|42.24|39.84|0
1752249000000|2025-07-11 15:50:00|42.58|40.18|42.83|40.43|42.91|40.51|42.52|40.12|0
1752249300000|2025-07-11 15:55:00|42.84|40.44|42.8|40.4|42.9|40.5|42.75|40.35|0
1752249600000|2025-07-11 16:00:00|42.81|40.41|43.05|40.65|43.05|40.65|42.67|40.27|0
1752249900000|2025-07-11 16:05:00|43.04|40.64|43.05|40.65|43.12|40.72|42.94|40.54|0
1752250200000|2025-07-11 16:10:00|43.07|40.67|43.03|40.63|43.15|40.75|42.98|40.58|0
1752250500000|2025-07-11 16:15:00|43.02|40.62|42.9|40.5|43.02|40.62|42.76|40.36|0
1752250800000|2025-07-11 16:20:00|42.88|40.48|42.76|40.36|42.96|40.56|42.72|40.32|0
1752251100000|2025-07-11 16:25:00|42.77|40.37|42.61|40.21|42.8|40.4|42.6|40.2|0
1752251400000|2025-07-11 16:30:00|42.63|40.23|42.58|40.18|42.66|40.26|42.45|40.05|0
1752251700000|2025-07-11 16:35:00|42.56|40.16|42.45|40.05|42.62|40.22|42.44|40.04|0
1752252000000|2025-07-11 16:40:00|42.44|40.04|42.62|40.22|42.63|40.23|42.4|40|0
1752252300000|2025-07-11 16:45:00|42.64|40.24|42.57|40.17|42.66|40.26|42.54|40.14|0
1752252600000|2025-07-11 16:50:00|42.55|40.15|42.39|39.99|42.59|40.19|42.36|39.96|0
1752252900000|2025-07-11 16:55:00|42.37|39.97|42.3|39.9|42.37|39.97|42.23|39.83|0
1752253200000|2025-07-11 17:00:00|42.27|39.87|42.23|39.83|42.39|39.99|42.19|39.79|0
1752253500000|2025-07-11 17:05:00|42.24|39.84|42.24|39.84|42.26|39.86|42.14|39.74|0
1752253800000|2025-07-11 17:10:00|42.22|39.82|42.23|39.83|42.26|39.86|42.16|39.76|0
1752254100000|2025-07-11 17:15:00|42.21|39.81|42.22|39.82|42.27|39.87|42.15|39.75|0
1752254400000|2025-07-11 17:20:00|42.21|39.81|42.19|39.79|42.25|39.85|42.1|39.7|0
1752254700000|2025-07-11 17:25:00|42.2|39.8|42.12|39.72|42.23|39.83|42.1|39.7|0
1752255000000|2025-07-11 17:30:00|42.14|39.74|42.12|39.72|42.18|39.78|42.06|39.66|0
1752255300000|2025-07-11 17:35:00|42.11|39.71|42.35|39.95|42.49|40.09|42.05|39.65|0
1752255600000|2025-07-11 17:40:00|42.41|40.01|42.47|40.07|42.57|40.17|42.3|39.9|0
1752255900000|2025-07-11 17:45:00|42.51|40.11|42.28|39.88|42.52|40.12|42.25|39.85|0
1752256200000|2025-07-11 17:50:00|42.3|39.9|42.23|39.83|42.36|39.96|42.17|39.77|0
1752256500000|2025-07-11 17:55:00|42.21|39.81|42.12|39.72|42.22|39.82|42.07|39.67|0
1752256800000|2025-07-11 18:00:00|42.13|39.73|42.12|39.72|42.22|39.82|41.97|39.57|0
1752257100000|2025-07-11 18:05:00|42.13|39.73|42.13|39.73|42.18|39.78|42.03|39.63|0
1752257400000|2025-07-11 18:10:00|42.14|39.74|42.1|39.7|42.22|39.82|42.01|39.61|0
1752257700000|2025-07-11 18:15:00|42.09|39.69|42.2|39.8|42.23|39.83|42.09|39.69|0
1752258000000|2025-07-11 18:20:00|42.22|39.82|42.19|39.79|42.25|39.85|42.14|39.74|0
1752258300000|2025-07-11 18:25:00|42.17|39.77|42.32|39.92|42.42|40.02|42.11|39.71|0
1752258600000|2025-07-11 18:30:00|42.31|39.91|42.29|39.89|42.39|39.99|42.21|39.81|0
1752258900000|2025-07-11 18:35:00|42.27|39.87|42.16|39.76|42.27|39.87|42.13|39.73|0
1752259200000|2025-07-11 18:40:00|42.21|39.81|42.12|39.72|42.27|39.87|42.07|39.67|0
1752259500000|2025-07-11 18:45:00|42.11|39.71|42.11|39.71|42.17|39.77|42.11|39.71|0
1752259800000|2025-07-11 18:50:00|42.1|39.7|42.22|39.82|42.24|39.84|42.07|39.67|0
1752260100000|2025-07-11 18:55:00|42.23|39.83|42.42|40.02|42.42|40.02|42.2|39.8|0
1752260400000|2025-07-11 19:00:00|42.41|40.01|42.83|40.43|42.93|40.53|42.36|39.96|0
1752260700000|2025-07-11 19:05:00|42.81|40.41|42.62|40.22|43.18|40.78|42.62|40.22|0
1752261000000|2025-07-11 19:10:00|42.63|40.23|42.76|40.36|42.88|40.48|42.58|40.18|0
1752261300000|2025-07-11 19:15:00|42.77|40.37|42.57|40.17|42.78|40.38|42.54|40.14|0
1752261600000|2025-07-11 19:20:00|42.55|40.15|42.57|40.17|42.61|40.21|42.5|40.1|0
1752261900000|2025-07-11 19:25:00|42.56|40.16|42.59|40.19|42.59|40.19|42.43|40.03|0
1752262200000|2025-07-11 19:30:00|42.62|40.22|42.7|40.3|42.74|40.34|42.53|40.13|0
1752262500000|2025-07-11 19:35:00|42.72|40.32|42.71|40.31|42.77|40.37|42.65|40.25|0
1752262800000|2025-07-11 19:40:00|42.7|40.3|42.8|40.4|42.84|40.44|42.67|40.27|0
1752263100000|2025-07-11 19:45:00|42.81|40.41|42.71|40.31|42.9|40.5|42.67|40.27|0
1752263400000|2025-07-11 19:50:00|42.78|40.38|43.13|40.73|43.22|40.82|42.76|40.36|0
1752263700000|2025-07-11 19:55:00|43.04|40.64|43.26|40.86|43.26|40.86|42.93|40.53|0
1752264000000|2025-07-11 20:00:00|43.27|40.87|43.33|40.93|43.41|41.01|43.2|40.8|0
1752264300000|2025-07-11 20:05:00|43.32|40.92|43.35|40.95|43.38|40.98|43.22|40.82|0
1752264600000|2025-07-11 20:10:00|43.36|40.96|43.39|40.99|43.45|41.05|43.32|40.92|0
1752452400000|2025-07-14 00:20:00|44.86|42.46|44.85|42.45|44.92|42.52|44.77|42.37|0
1752452700000|2025-07-14 00:25:00|44.87|42.47|44.85|42.45|44.9|42.5|44.77|42.37|0
1752453000000|2025-07-14 00:30:00|44.86|42.46|44.89|42.49|44.94|42.54|44.82|42.42|0
1752453300000|2025-07-14 00:35:00|44.91|42.51|44.94|42.54|44.98|42.58|44.89|42.49|0
1752453600000|2025-07-14 00:40:00|44.93|42.53|44.91|42.51|44.97|42.57|44.83|42.43|0
1752453900000|2025-07-14 00:45:00|44.92|42.52|44.91|42.51|44.97|42.57|44.88|42.48|0
1752454200000|2025-07-14 00:50:00|44.92|42.52|45.07|42.67|45.14|42.74|44.89|42.49|0
1752454500000|2025-07-14 00:55:00|45.06|42.66|45.18|42.78|45.19|42.79|45.03|42.63|0
1752454800000|2025-07-14 01:00:00|45.15|42.75|45.1|42.7|45.16|42.76|45.01|42.61|0
1752455100000|2025-07-14 01:05:00|45.09|42.69|45.17|42.77|45.33|42.93|45.08|42.68|0
1752455400000|2025-07-14 01:10:00|45.18|42.78|45.23|42.83|45.27|42.87|45.18|42.78|0
1752455700000|2025-07-14 01:15:00|45.25|42.85|45.15|42.75|45.28|42.88|45.12|42.72|0
1752456000000|2025-07-14 01:20:00|45.16|42.76|45.21|42.81|45.26|42.86|45.01|42.61|0
1752456300000|2025-07-14 01:25:00|45.22|42.82|45.21|42.81|45.25|42.85|45.17|42.77|0
1752456600000|2025-07-14 01:30:00|45.2|42.8|45.21|42.81|45.25|42.85|45.15|42.75|0
1752456900000|2025-07-14 01:35:00|45.22|42.82|45.21|42.81|45.27|42.87|45.17|42.77|0
1752457200000|2025-07-14 01:40:00|45.18|42.78|45.15|42.75|45.2|42.8|45.11|42.71|0
1752457500000|2025-07-14 01:45:00|45.16|42.76|45.07|42.67|45.16|42.76|45.03|42.63|0
1752457800000|2025-07-14 01:50:00|45.06|42.66|45.03|42.63|45.1|42.7|45.02|42.62|0
1752458100000|2025-07-14 01:55:00|45.02|42.62|45.05|42.65|45.08|42.68|45.01|42.61|0
1752458400000|2025-07-14 02:00:00|45.06|42.66|45.05|42.65|45.08|42.68|45.02|42.62|0
1752458700000|2025-07-14 02:05:00|45.03|42.63|45.06|42.66|45.08|42.68|45.03|42.63|0
1752459000000|2025-07-14 02:10:00|45.05|42.65|44.94|42.54|45.06|42.66|44.92|42.52|0
1752459300000|2025-07-14 02:15:00|44.96|42.56|44.95|42.55|44.99|42.59|44.93|42.53|0
1752459600000|2025-07-14 02:20:00|44.97|42.57|44.94|42.54|45|42.6|44.92|42.52|0
1752459900000|2025-07-14 02:25:00|44.95|42.55|44.98|42.58|44.99|42.59|44.94|42.54|0
1752460200000|2025-07-14 02:30:00|44.96|42.56|45.09|42.69|45.09|42.69|44.96|42.56|0
1752460500000|2025-07-14 02:35:00|45.08|42.68|45.1|42.7|45.11|42.71|45.06|42.66|0
1752460800000|2025-07-14 02:40:00|45.08|42.68|45.11|42.71|45.15|42.75|45.08|42.68|0
1752461100000|2025-07-14 02:45:00|45.09|42.69|45.02|42.62|45.12|42.72|44.92|42.52|0
1752461400000|2025-07-14 02:50:00|45.01|42.61|45.12|42.72|45.15|42.75|44.99|42.59|0
1752461700000|2025-07-14 02:55:00|45.14|42.74|45.12|42.72|45.15|42.75|45.09|42.69|0
1752462000000|2025-07-14 03:00:00|45.13|42.73|45.18|42.78|45.21|42.81|45.12|42.72|0
1752462300000|2025-07-14 03:05:00|45.16|42.76|45.03|42.63|45.17|42.77|45.01|42.61|0
1752462600000|2025-07-14 03:10:00|45.04|42.64|45.04|42.64|45.1|42.7|45.01|42.61|0
1752462900000|2025-07-14 03:15:00|45.05|42.65|45.12|42.72|45.15|42.75|45.04|42.64|0
1752463200000|2025-07-14 03:20:00|45.14|42.74|45.14|42.74|45.16|42.76|45.12|42.72|0
1752463500000|2025-07-14 03:25:00|45.12|42.72|45.11|42.71|45.15|42.75|45.09|42.69|0
1752463800000|2025-07-14 03:30:00|45.1|42.7|45|42.6|45.11|42.71|44.95|42.55|0
1752464100000|2025-07-14 03:35:00|44.99|42.59|45.03|42.63|45.15|42.75|44.95|42.55|0
1752464400000|2025-07-14 03:40:00|45.04|42.64|44.92|42.52|45.04|42.64|44.88|42.48|0
1752464700000|2025-07-14 03:45:00|44.9|42.5|44.9|42.5|44.94|42.54|44.89|42.49|0
1752465000000|2025-07-14 03:50:00|44.92|42.52|44.92|42.52|44.94|42.54|44.89|42.49|0
1752465300000|2025-07-14 03:55:00|44.91|42.51|44.93|42.53|44.93|42.53|44.89|42.49|0
1752465600000|2025-07-14 04:00:00|44.94|42.54|44.97|42.57|44.98|42.58|44.91|42.51|0
1752465900000|2025-07-14 04:05:00|44.99|42.59|44.95|42.55|44.99|42.59|44.92|42.52|0
1752466200000|2025-07-14 04:10:00|44.96|42.56|44.96|42.56|44.99|42.59|44.94|42.54|0
1752466500000|2025-07-14 04:15:00|44.97|42.57|44.95|42.55|45|42.6|44.93|42.53|0
1752466800000|2025-07-14 04:20:00|44.92|42.52|44.9|42.5|44.95|42.55|44.87|42.47|0
1752467100000|2025-07-14 04:25:00|44.91|42.51|44.9|42.5|44.95|42.55|44.88|42.48|0
1752467400000|2025-07-14 04:30:00|44.92|42.52|44.91|42.51|44.95|42.55|44.9|42.5|0
1752467700000|2025-07-14 04:35:00|44.93|42.53|44.92|42.52|44.94|42.54|44.91|42.51|0
1752468000000|2025-07-14 04:40:00|44.91|42.51|44.91|42.51|44.92|42.52|44.87|42.47|0
1752468300000|2025-07-14 04:45:00|44.89|42.49|45|42.6|45|42.6|44.88|42.48|0
1752468600000|2025-07-14 04:50:00|44.98|42.58|44.98|42.58|45.02|42.62|44.93|42.53|0
1752468900000|2025-07-14 04:55:00|44.99|42.59|45.09|42.69|45.11|42.71|44.96|42.56|0
1752469200000|2025-07-14 05:00:00|45.1|42.7|45.01|42.61|45.1|42.7|45|42.6|0
1752469500000|2025-07-14 05:05:00|45|42.6|44.94|42.54|45.03|42.63|44.94|42.54|0
1752469800000|2025-07-14 05:10:00|44.96|42.56|44.96|42.56|44.99|42.59|44.93|42.53|0
1752470100000|2025-07-14 05:15:00|44.95|42.55|44.96|42.56|44.99|42.59|44.93|42.53|0
1752470400000|2025-07-14 05:20:00|44.95|42.55|44.95|42.55|44.97|42.57|44.9|42.5|0
1752470700000|2025-07-14 05:25:00|44.96|42.56|44.93|42.53|44.96|42.56|44.92|42.52|0
1752471000000|2025-07-14 05:30:00|44.92|42.52|44.88|42.48|44.97|42.57|44.87|42.47|0
1752471300000|2025-07-14 05:35:00|44.89|42.49|44.94|42.54|44.95|42.55|44.86|42.46|0
1752471600000|2025-07-14 05:40:00|44.93|42.53|44.97|42.57|45|42.6|44.9|42.5|0
1752471900000|2025-07-14 05:45:00|44.98|42.58|45.29|42.89|45.31|42.91|44.97|42.57|0
1752472200000|2025-07-14 05:50:00|45.3|42.9|45.38|42.98|45.48|43.08|45.3|42.9|0
1752472500000|2025-07-14 05:55:00|45.39|42.99|45.41|43.01|45.42|43.02|45.31|42.91|0
1752472800000|2025-07-14 06:00:00|45.42|43.02|45.52|43.12|45.56|43.16|45.29|42.89|0
1752473100000|2025-07-14 06:05:00|45.54|43.14|45.59|43.19|45.63|43.23|45.46|43.06|0
1752473400000|2025-07-14 06:10:00|45.61|43.21|45.57|43.17|45.61|43.21|45.52|43.12|0
1752473700000|2025-07-14 06:15:00|45.6|43.2|45.49|43.09|45.63|43.23|45.46|43.06|0
1752474000000|2025-07-14 06:20:00|45.52|43.12|45.44|43.04|45.53|43.13|45.35|42.95|0
1752474300000|2025-07-14 06:25:00|45.46|43.06|45.29|42.89|45.48|43.08|45.27|42.87|0
1752474600000|2025-07-14 06:30:00|45.3|42.9|45.34|42.94|45.37|42.97|45.27|42.87|0
1752474900000|2025-07-14 06:35:00|45.33|42.93|45.29|42.89|45.4|43|45.25|42.85|0
1752475200000|2025-07-14 06:40:00|45.19|42.79|45.3|42.9|45.3|42.9|45.18|42.78|0
1752475500000|2025-07-14 06:45:00|45.28|42.88|45.26|42.86|45.31|42.91|45.21|42.81|0
1752475800000|2025-07-14 06:50:00|45.24|42.84|45.26|42.86|45.33|42.93|45.23|42.83|0
1752476100000|2025-07-14 06:55:00|45.24|42.84|45.29|42.89|45.43|43.03|45.22|42.82|0
1752476400000|2025-07-14 07:00:00|45.31|42.91|45.32|42.92|45.36|42.96|45.23|42.83|0
1752476700000|2025-07-14 07:05:00|45.31|42.91|45.34|42.94|45.5|43.1|45.22|42.82|0
1752477000000|2025-07-14 07:10:00|45.37|42.97|45.39|42.99|45.41|43.01|45.21|42.81|0
1752477300000|2025-07-14 07:15:00|45.4|43|45.62|43.22|45.64|43.24|45.39|42.99|0
1752477600000|2025-07-14 07:20:00|45.61|43.21|45.64|43.24|45.68|43.28|45.54|43.14|0
1752477900000|2025-07-14 07:25:00|45.65|43.25|45.51|43.11|45.69|43.29|45.49|43.09|0
1752478200000|2025-07-14 07:30:00|45.49|43.09|45.26|42.86|45.54|43.14|45.2|42.8|0
1752478500000|2025-07-14 07:35:00|45.29|42.89|45.18|42.78|45.29|42.89|45.18|42.78|0
1752478800000|2025-07-14 07:40:00|45.16|42.76|44.87|42.47|45.22|42.82|44.87|42.47|0
1752479100000|2025-07-14 07:45:00|44.85|42.45|44.95|42.55|44.99|42.59|44.85|42.45|0
1752479400000|2025-07-14 07:50:00|44.94|42.54|44.65|42.25|44.94|42.54|44.63|42.23|0
1752479700000|2025-07-14 07:55:00|44.64|42.24|44.58|42.18|44.7|42.3|44.55|42.15|0
1752480000000|2025-07-14 08:00:00|44.59|42.19|44.74|42.34|44.85|42.45|44.58|42.18|0
1752480300000|2025-07-14 08:05:00|44.76|42.36|44.76|42.36|44.81|42.41|44.73|42.33|0
1752480600000|2025-07-14 08:10:00|44.77|42.37|44.76|42.36|44.86|42.46|44.72|42.32|0
1752480900000|2025-07-14 08:15:00|44.79|42.39|44.74|42.34|44.81|42.41|44.7|42.3|0
1752481200000|2025-07-14 08:20:00|44.71|42.31|44.75|42.35|44.77|42.37|44.66|42.26|0
1752481500000|2025-07-14 08:25:00|44.76|42.36|44.8|42.4|44.82|42.42|44.74|42.34|0
1752481800000|2025-07-14 08:30:00|44.79|42.39|44.78|42.38|44.82|42.42|44.74|42.34|0
1752482100000|2025-07-14 08:35:00|44.77|42.37|44.76|42.36|44.82|42.42|44.75|42.35|0
1752482400000|2025-07-14 08:40:00|44.77|42.37|44.72|42.32|44.78|42.38|44.64|42.24|0
1752482700000|2025-07-14 08:45:00|44.74|42.34|44.52|42.12|44.74|42.34|44.52|42.12|0
1752483000000|2025-07-14 08:50:00|44.54|42.14|44.33|41.93|44.55|42.15|44.29|41.89|0
1752483300000|2025-07-14 08:55:00|44.31|41.91|44.35|41.95|44.38|41.98|44.26|41.86|0
1752483600000|2025-07-14 09:00:00|44.36|41.96|44.39|41.99|44.46|42.06|44.35|41.95|0
1752483900000|2025-07-14 09:05:00|44.38|41.98|44.39|41.99|44.41|42.01|44.35|41.95|0
1752484200000|2025-07-14 09:10:00|44.38|41.98|44.32|41.92|44.39|41.99|44.3|41.9|0
1752484500000|2025-07-14 09:15:00|44.31|41.91|44.32|41.92|44.37|41.97|44.31|41.91|0
1752484800000|2025-07-14 09:20:00|44.33|41.93|44.17|41.77|44.39|41.99|44.13|41.73|0
1752485100000|2025-07-14 09:25:00|44.19|41.79|44.21|41.81|44.25|41.85|44.16|41.76|0
1752485400000|2025-07-14 09:30:00|44.22|41.82|44.23|41.83|44.26|41.86|44.19|41.79|0
1752485700000|2025-07-14 09:35:00|44.24|41.84|44.2|41.8|44.24|41.84|44.2|41.8|0
1752486000000|2025-07-14 09:40:00|44.22|41.82|44.2|41.8|44.25|41.85|44.11|41.71|0
1752486300000|2025-07-14 09:45:00|44.18|41.78|44.2|41.8|44.21|41.81|44.15|41.75|0
1752486600000|2025-07-14 09:50:00|44.19|41.79|44.18|41.78|44.23|41.83|44.16|41.76|0
1752486900000|2025-07-14 09:55:00|44.19|41.79|44.18|41.78|44.2|41.8|44.14|41.74|0
1752487200000|2025-07-14 10:00:00|44.16|41.76|44.25|41.85|44.27|41.87|44.15|41.75|0
1752487500000|2025-07-14 10:05:00|44.24|41.84|44.38|41.98|44.39|41.99|44.22|41.82|0
1752487800000|2025-07-14 10:10:00|44.37|41.97|44.36|41.96|44.44|42.04|44.33|41.93|0
1752488100000|2025-07-14 10:15:00|44.34|41.94|44.37|41.97|44.4|42|44.31|41.91|0
1752488400000|2025-07-14 10:20:00|44.36|41.96|44.44|42.04|44.51|42.11|44.35|41.95|0
1752488700000|2025-07-14 10:25:00|44.45|42.05|44.51|42.11|44.54|42.14|44.42|42.02|0
1752489000000|2025-07-14 10:30:00|44.49|42.09|44.48|42.08|44.54|42.14|44.46|42.06|0
1752489300000|2025-07-14 10:35:00|44.49|42.09|44.51|42.11|44.53|42.13|44.47|42.07|0
1752489600000|2025-07-14 10:40:00|44.49|42.09|44.42|42.02|44.49|42.09|44.4|42|0
1752489900000|2025-07-14 10:45:00|44.44|42.04|44.54|42.14|44.56|42.16|44.41|42.01|0
1752490200000|2025-07-14 10:50:00|44.55|42.15|44.5|42.1|44.55|42.15|44.44|42.04|0
1752490500000|2025-07-14 10:55:00|44.49|42.09|44.49|42.09|44.53|42.13|44.44|42.04|0
1752490800000|2025-07-14 11:00:00|44.43|42.03|44.31|41.91|44.52|42.12|44.3|41.9|0
1752491100000|2025-07-14 11:05:00|44.3|41.9|44.43|42.03|44.56|42.16|44.3|41.9|0
1752491400000|2025-07-14 11:10:00|44.44|42.04|44.24|41.84|44.44|42.04|44.22|41.82|0
1752491700000|2025-07-14 11:15:00|44.25|41.85|44.46|42.06|44.57|42.17|44.24|41.84|0
1752492000000|2025-07-14 11:20:00|44.48|42.08|44.58|42.18|44.6|42.2|44.44|42.04|0
1752492300000|2025-07-14 11:25:00|44.57|42.17|44.46|42.06|44.57|42.17|44.45|42.05|0
1752492600000|2025-07-14 11:30:00|44.45|42.05|44.47|42.07|44.52|42.12|44.45|42.05|0
1752492900000|2025-07-14 11:35:00|44.48|42.08|44.42|42.02|44.52|42.12|44.4|42|0
1752493200000|2025-07-14 11:40:00|44.41|42.01|44.19|41.79|44.44|42.04|44.14|41.74|0
1752493500000|2025-07-14 11:45:00|44.21|41.81|44.24|41.84|44.3|41.9|44.12|41.72|0
1752493800000|2025-07-14 11:50:00|44.25|41.85|44.15|41.75|44.27|41.87|44.13|41.73|0
1752494100000|2025-07-14 11:55:00|44.16|41.76|44.26|41.86|44.28|41.88|44.13|41.73|0
1752494400000|2025-07-14 12:00:00|44.29|41.89|44.25|41.85|44.82|42.42|44.21|41.81|0
1752494700000|2025-07-14 12:05:00|44.24|41.84|44.29|41.89|44.31|41.91|44.22|41.82|0
1752495000000|2025-07-14 12:10:00|44.31|41.91|44.18|41.78|44.31|41.91|44.13|41.73|0
1752495300000|2025-07-14 12:15:00|44.19|41.79|44.16|41.76|44.25|41.85|44.15|41.75|0
1752495600000|2025-07-14 12:20:00|44.17|41.77|44.13|41.73|44.2|41.8|44.08|41.68|0
1752495900000|2025-07-14 12:25:00|44.12|41.72|44.04|41.64|44.15|41.75|44.01|41.61|0
1752496200000|2025-07-14 12:30:00|44.05|41.65|44.19|41.79|44.26|41.86|43.27|40.87|0
1752496500000|2025-07-14 12:35:00|44.21|41.81|44.1|41.7|44.25|41.85|44.01|41.61|0
1752496800000|2025-07-14 12:40:00|44.12|41.72|44.01|41.61|44.15|41.75|43.98|41.58|0
1752497100000|2025-07-14 12:45:00|44.03|41.63|44.08|41.68|44.12|41.72|43.97|41.57|0
1752497400000|2025-07-14 12:50:00|44.09|41.69|44.1|41.7|44.12|41.72|44.07|41.67|0
1752497700000|2025-07-14 12:55:00|44.09|41.69|44.18|41.78|44.26|41.86|44.08|41.68|0
1752498000000|2025-07-14 13:00:00|44.21|41.81|44.26|41.86|44.3|41.9|44.16|41.76|0
1752498300000|2025-07-14 13:05:00|44.28|41.88|44.28|41.88|44.37|41.97|44.26|41.86|0
1752498600000|2025-07-14 13:10:00|44.29|41.89|44.17|41.77|44.33|41.93|44.12|41.72|0
1752498900000|2025-07-14 13:15:00|44.16|41.76|44.1|41.7|44.19|41.79|44.05|41.65|0
1752499200000|2025-07-14 13:20:00|44.09|41.69|44.21|41.21|44.21|41.8|43.91|41.21|0
1752499500000|2025-07-14 13:25:00|44.19|41.19|43.86|40.86|44.22|41.22|43.85|40.85|0
1752499800000|2025-07-14 13:30:00|43.65|41.25|43.67|41.27|43.76|41.36|43.45|41.05|0
1752500100000|2025-07-14 13:35:00|43.7|41.3|43.55|41.15|43.82|41.42|43.41|41.01|0
1752500400000|2025-07-14 13:40:00|43.57|41.17|44.23|41.83|44.29|41.89|43.49|41.09|0
1752500700000|2025-07-14 13:45:00|44.26|41.86|43.5|41.1|44.32|41.92|43.43|41.03|0
1752501000000|2025-07-14 13:50:00|43.48|41.08|43.56|41.16|43.67|41.27|43.35|40.95|0
1752501300000|2025-07-14 13:55:00|43.53|41.13|43.89|41.49|43.97|41.57|43.49|41.09|0
1752501600000|2025-07-14 14:00:00|43.86|41.46|43.87|41.47|44.09|41.69|43.83|41.43|0
1752501900000|2025-07-14 14:05:00|43.88|41.48|43.82|41.42|43.95|41.55|43.7|41.3|0
1752502200000|2025-07-14 14:10:00|43.81|41.41|43.8|41.4|44.18|41.78|43.72|41.32|0
1752502500000|2025-07-14 14:15:00|43.79|41.39|43.57|41.17|43.81|41.41|43.39|40.99|0
1752502800000|2025-07-14 14:20:00|43.55|41.15|43.43|41.03|43.64|41.24|43.22|40.82|0
1752503100000|2025-07-14 14:25:00|43.41|41.01|43.95|41.55|44.01|41.61|43.41|41.01|0
1752503400000|2025-07-14 14:30:00|44.02|41.62|44.04|41.64|44.16|41.76|43.83|41.43|0
1752503700000|2025-07-14 14:35:00|44.07|41.67|43.72|41.32|44.08|41.68|43.67|41.27|0
1752504000000|2025-07-14 14:40:00|43.73|41.33|43.72|41.32|43.84|41.44|43.68|41.28|0
1752504300000|2025-07-14 14:45:00|43.73|41.33|43.93|41.53|43.97|41.57|43.58|41.18|0
1752504600000|2025-07-14 14:50:00|43.91|41.51|43.76|41.36|43.99|41.59|43.7|41.3|0
1752504900000|2025-07-14 14:55:00|43.77|41.37|43.56|41.16|43.77|41.37|43.49|41.09|0
1752505200000|2025-07-14 15:00:00|43.59|41.19|43.57|41.17|43.62|41.22|43.39|40.99|0
1752505500000|2025-07-14 15:05:00|43.58|41.18|43.57|41.17|43.66|41.26|43.48|41.08|0
1752505800000|2025-07-14 15:10:00|43.58|41.18|43.51|41.11|43.58|41.18|43.41|41.01|0
1752506100000|2025-07-14 15:15:00|43.5|41.1|43.61|41.21|43.68|41.28|43.49|41.09|0
1752506400000|2025-07-14 15:20:00|43.59|41.19|43.62|41.22|43.68|41.28|43.54|41.14|0
1752506700000|2025-07-14 15:25:00|43.6|41.2|43.41|41.01|43.67|41.27|43.36|40.96|0
1752507000000|2025-07-14 15:30:00|43.4|41|43.52|41.12|43.55|41.15|43.37|40.97|0
1752507300000|2025-07-14 15:35:00|43.51|41.11|43.42|41.02|43.6|41.2|43.32|40.92|0
1752507600000|2025-07-14 15:40:00|43.4|41|43.46|41.06|43.52|41.12|43.34|40.94|0
1752507900000|2025-07-14 15:45:00|43.48|41.08|43.54|41.14|43.63|41.23|43.45|41.05|0
1752508200000|2025-07-14 15:50:00|43.57|41.17|43.58|41.18|43.6|41.2|43.49|41.09|0
1752508500000|2025-07-14 15:55:00|43.59|41.19|43.7|41.3|43.75|41.35|43.56|41.16|0
1752508800000|2025-07-14 16:00:00|43.71|41.31|43.56|41.16|43.74|41.34|43.54|41.14|0
1752509100000|2025-07-14 16:05:00|43.58|41.18|43.47|41.07|43.59|41.19|43.45|41.05|0
1752509400000|2025-07-14 16:10:00|43.45|41.05|43.63|41.23|43.72|41.32|43.43|41.03|0
1752509700000|2025-07-14 16:15:00|43.64|41.24|43.7|41.3|43.73|41.33|43.57|41.17|0
1752510000000|2025-07-14 16:20:00|43.68|41.28|43.63|41.23|43.73|41.33|43.61|41.21|0
1752510300000|2025-07-14 16:25:00|43.64|41.24|43.8|41.4|43.82|41.42|43.57|41.17|0
1752510600000|2025-07-14 16:30:00|43.81|41.41|43.93|41.53|43.93|41.53|43.74|41.34|0
1752510900000|2025-07-14 16:35:00|43.9|41.5|43.85|41.45|43.9|41.5|43.78|41.38|0
1752511200000|2025-07-14 16:40:00|43.86|41.46|43.61|41.21|43.86|41.46|43.56|41.16|0
1752511500000|2025-07-14 16:45:00|43.6|41.2|43.54|41.14|43.68|41.28|43.54|41.14|0
1752511800000|2025-07-14 16:50:00|43.55|41.15|43.44|41.04|43.62|41.22|43.43|41.03|0
1752512100000|2025-07-14 16:55:00|43.47|41.07|43.46|41.06|43.51|41.11|43.39|40.99|0
1752512400000|2025-07-14 17:00:00|43.45|41.05|43.38|40.98|43.53|41.13|43.37|40.97|0
1752512700000|2025-07-14 17:05:00|43.39|40.99|43.37|40.97|43.46|41.06|43.34|40.94|0
1752513000000|2025-07-14 17:10:00|43.36|40.96|43.28|40.88|43.39|40.99|43.28|40.88|0
1752513300000|2025-07-14 17:15:00|43.27|40.87|43.17|40.77|43.35|40.95|43.11|40.71|0
1752513600000|2025-07-14 17:20:00|43.16|40.76|43.19|40.79|43.24|40.84|43.15|40.75|0
1752513900000|2025-07-14 17:25:00|43.21|40.81|43.22|40.82|43.26|40.86|43.17|40.77|0
1752514200000|2025-07-14 17:30:00|43.2|40.8|43.12|40.72|43.23|40.83|43.1|40.7|0
1752514500000|2025-07-14 17:35:00|43.13|40.73|43.17|40.77|43.18|40.78|43.05|40.65|0
1752514800000|2025-07-14 17:40:00|43.18|40.78|43.29|40.89|43.29|40.89|43.16|40.76|0
1752515100000|2025-07-14 17:45:00|43.3|40.9|43.32|40.92|43.41|41.01|43.23|40.83|0
1752515400000|2025-07-14 17:50:00|43.31|40.91|43.22|40.82|43.34|40.94|43.2|40.8|0
1752515700000|2025-07-14 17:55:00|43.2|40.8|43.25|40.85|43.29|40.89|43.17|40.77|0
1752516000000|2025-07-14 18:00:00|43.26|40.86|43.21|40.81|43.28|40.88|43.17|40.77|0
1752516300000|2025-07-14 18:05:00|43.22|40.82|43.22|40.82|43.26|40.86|43.17|40.77|0
1752516600000|2025-07-14 18:10:00|43.24|40.84|43.37|40.97|43.4|41|43.19|40.79|0
1752516900000|2025-07-14 18:15:00|43.36|40.96|43.38|40.98|43.41|41.01|43.34|40.94|0
1752517200000|2025-07-14 18:20:00|43.39|40.99|43.29|40.89|43.39|40.99|43.26|40.86|0
1752517500000|2025-07-14 18:25:00|43.28|40.88|43.21|40.81|43.31|40.91|43.19|40.79|0
1752517800000|2025-07-14 18:30:00|43.23|40.83|43.23|40.83|43.27|40.87|43.11|40.71|0
1752518100000|2025-07-14 18:35:00|43.21|40.81|43.39|40.99|43.4|41|43.2|40.8|0
1752518400000|2025-07-14 18:40:00|43.41|41.01|43.38|40.98|43.42|41.02|43.34|40.94|0
1752518700000|2025-07-14 18:45:00|43.39|40.99|43.38|40.98|43.43|41.03|43.35|40.95|0
1752519000000|2025-07-14 18:50:00|43.36|40.96|43.38|40.98|43.41|41.01|43.35|40.95|0
1752519300000|2025-07-14 18:55:00|43.39|40.99|43.38|40.98|43.43|41.03|43.36|40.96|0
1752519600000|2025-07-14 19:00:00|43.37|40.97|43.45|41.05|43.47|41.07|43.35|40.95|0
1752519900000|2025-07-14 19:05:00|43.44|41.04|43.62|41.22|43.63|41.23|43.44|41.04|0
1752520200000|2025-07-14 19:10:00|43.64|41.24|43.68|41.28|43.74|41.34|43.57|41.17|0
1752520500000|2025-07-14 19:15:00|43.66|41.26|43.64|41.24|43.76|41.36|43.61|41.21|0
1752520800000|2025-07-14 19:20:00|43.62|41.22|43.81|41.41|43.87|41.47|43.62|41.22|0
1752521100000|2025-07-14 19:25:00|43.8|41.4|43.72|41.32|43.8|41.4|43.6|41.2|0
1752521400000|2025-07-14 19:30:00|43.73|41.33|43.83|41.43|43.85|41.45|43.7|41.3|0
1752521700000|2025-07-14 19:35:00|43.86|41.46|43.82|41.42|43.86|41.46|43.73|41.33|0
1752522000000|2025-07-14 19:40:00|43.81|41.41|43.87|41.47|43.91|41.51|43.77|41.37|0
1752522300000|2025-07-14 19:45:00|43.89|41.49|43.78|41.38|43.99|41.59|43.74|41.34|0
1752522600000|2025-07-14 19:50:00|43.75|41.35|43.9|41.5|43.98|41.58|43.75|41.35|0
1752522900000|2025-07-14 19:55:00|43.92|41.52|43.75|41.35|43.95|41.55|43.52|41.12|0
1752523200000|2025-07-14 20:00:00|43.71|41.31|43.81|41.41|43.84|41.44|43.55|41.15|0
1752523500000|2025-07-14 20:05:00|43.84|41.44|44.03|41.63|44.06|41.66|43.82|41.42|0
1752523800000|2025-07-14 20:10:00|44.01|41.61|44.04|41.64|44.07|41.67|43.98|41.58|0
1752524100000|2025-07-14 20:15:00|44.03|41.63|44|41.6|44.12|41.72|43.98|41.58|0
1752524400000|2025-07-14 20:20:00|43.99|41.59|43.97|41.57|44|41.6|43.94|41.54|0
1752524700000|2025-07-14 20:25:00|43.98|41.58|44.03|41.63|44.03|41.63|43.97|41.57|0
1752525000000|2025-07-14 20:30:00|44.02|41.62|44|41.6|44.03|41.63|44|41.6|0
1752525300000|2025-07-14 20:35:00|44.02|41.62|44.16|41.76|44.17|41.77|44|41.6|0
1752525600000|2025-07-14 20:40:00|44.17|41.77|44.11|41.71|44.17|41.77|44.08|41.68|0
1752525900000|2025-07-14 20:45:00|44.12|41.72|44.11|41.71|44.14|41.74|44.09|41.69|0
1752526200000|2025-07-14 20:50:00|44.13|41.73|44.09|41.69|44.13|41.73|44.08|41.68|0
1752526500000|2025-07-14 20:55:00|44.39|41.39|44.36|41.36|44.4|41.4|44.33|41.33|0
1752526800000|2025-07-14 21:00:00|44.35|41.35|44.42|41.42|44.42|41.42|44.35|41.35|0
1752527100000|2025-07-14 21:05:00|44.41|41.41|44.42|41.42|44.42|41.42|44.38|41.38|0
1752527400000|2025-07-14 21:10:00|44.41|41.41|44.37|41.37|44.41|41.41|44.37|41.37|0
1752528000000|2025-07-14 21:20:00|44.38|41.38|44.39|41.39|44.39|41.39|44.37|41.37|0
1752528300000|2025-07-14 21:25:00|44.38|41.38|44.38|41.38|44.38|41.38|44.38|41.38|0
1752528600000|2025-07-14 21:30:00|44.42|41.42|44.41|41.41|44.43|41.43|44.41|41.41|0
1752528900000|2025-07-14 21:35:00|44.43|41.43|44.39|41.39|44.45|41.45|44.39|41.39|0
1752529200000|2025-07-14 21:40:00|44.4|41.4|44.32|41.32|44.4|41.4|44.32|41.32|0
1752529500000|2025-07-14 21:45:00|44.31|41.31|44.33|41.33|44.34|41.34|44.26|41.26|0
1752529800000|2025-07-14 21:50:00|44.31|41.31|44.33|41.33|44.35|41.35|44.3|41.3|0
1752530100000|2025-07-14 21:55:00|44.32|41.32|44.34|41.34|44.36|41.36|44.32|41.32|0
1752530400000|2025-07-14 22:00:00|44.36|41.36|44.56|41.56|44.59|41.59|44.36|41.36|0
1752530700000|2025-07-14 22:05:00|44.55|41.55|44.59|41.59|44.59|41.59|44.51|41.51|0
1752531000000|2025-07-14 22:10:00|44.6|41.6|44.53|41.53|44.63|41.63|44.5|41.5|0
1752531300000|2025-07-14 22:15:00|44.54|41.54|44.64|41.64|44.66|41.66|44.54|41.54|0
1752531600000|2025-07-14 22:20:00|44.65|41.65|44.69|41.69|44.69|41.69|44.63|41.63|0
1752531900000|2025-07-14 22:25:00|44.7|41.7|44.74|41.74|44.76|41.76|44.69|41.69|0
1752532200000|2025-07-14 22:30:00|44.73|41.73|44.76|41.76|44.77|41.77|44.7|41.7|0
1752532500000|2025-07-14 22:35:00|44.75|41.75|44.73|41.73|44.78|41.78|44.73|41.73|0
1752532800000|2025-07-14 22:40:00|44.74|41.74|44.73|41.73|44.76|41.76|44.71|41.71|0
1752533100000|2025-07-14 22:45:00|44.74|41.74|44.7|41.7|44.74|41.74|44.68|41.68|0
1752533400000|2025-07-14 22:50:00|44.69|41.69|44.68|41.68|44.7|41.7|44.62|41.62|0
1752533700000|2025-07-14 22:55:00|44.69|41.69|44.76|41.76|44.78|41.78|44.69|41.69|0
1752534000000|2025-07-14 23:00:00|44.75|41.75|44.78|41.78|44.81|41.81|44.74|41.74|0
1752534300000|2025-07-14 23:05:00|44.79|41.79|44.79|41.79|44.81|41.81|44.76|41.76|0
1752534600000|2025-07-14 23:10:00|44.78|41.78|44.78|41.78|44.81|41.81|44.77|41.77|0
1752534900000|2025-07-14 23:15:00|44.76|41.76|44.72|41.72|44.79|41.79|44.72|41.72|0
1752535200000|2025-07-14 23:20:00|44.7|41.7|44.7|41.7|44.73|41.73|44.7|41.7|0
1752535500000|2025-07-14 23:25:00|44.72|41.72|44.74|41.74|44.74|41.74|44.71|41.71|0
1752535800000|2025-07-14 23:30:00|44.73|41.73|44.73|41.73|44.76|41.76|44.71|41.71|0
1752536100000|2025-07-14 23:35:00|44.74|41.74|44.71|41.71|44.74|41.74|44.67|41.67|0
1752536400000|2025-07-14 23:40:00|44.73|41.73|44.74|41.74|44.75|41.75|44.7|41.7|0
1752536700000|2025-07-14 23:45:00|44.75|41.75|44.72|41.72|44.77|41.77|44.71|41.71|0
1752537000000|2025-07-14 23:50:00|44.71|41.71|44.62|41.62|44.71|41.71|44.59|41.59|0
1752537300000|2025-07-14 23:55:00|44.61|41.61|44.63|41.63|44.64|41.64|44.57|41.57|0
1752537600000|2025-07-15 00:00:00|44.65|41.65|44.53|41.53|44.79|41.79|44.49|41.49|0
1752537900000|2025-07-15 00:05:00|44.52|41.52|44.56|41.56|44.6|41.6|44.52|41.52|0
1752538200000|2025-07-15 00:10:00|44.57|41.57|44.5|41.5|44.59|41.59|44.49|41.49|0
1752538500000|2025-07-15 00:15:00|44.52|41.52|44.29|41.89|44.54|41.93|44.24|41.52|0
1752538800000|2025-07-15 00:20:00|44.3|41.9|44.28|41.88|44.33|41.93|44.26|41.86|0
1752539100000|2025-07-15 00:25:00|44.3|41.9|44.28|41.88|44.3|41.9|44.25|41.85|0
1752539400000|2025-07-15 00:30:00|44.27|41.87|44.37|41.97|44.4|42|44.26|41.86|0
1752539700000|2025-07-15 00:35:00|44.36|41.96|44.36|41.96|44.42|42.02|44.34|41.94|0
1752540000000|2025-07-15 00:40:00|44.37|41.97|44.37|41.97|44.4|42|44.32|41.92|0
1752540300000|2025-07-15 00:45:00|44.36|41.96|44.39|41.99|44.41|42.01|44.35|41.95|0
1752540600000|2025-07-15 00:50:00|44.4|42|44.37|41.97|44.42|42.02|44.35|41.95|0
1752540900000|2025-07-15 00:55:00|44.39|41.99|44.37|41.97|44.43|42.03|44.36|41.96|0
1752541200000|2025-07-15 01:00:00|44.38|41.98|44.46|42.06|44.47|42.07|44.37|41.97|0
1752541500000|2025-07-15 01:05:00|44.47|42.07|44.43|42.03|44.47|42.07|44.39|41.99|0
1752541800000|2025-07-15 01:10:00|44.42|42.02|44.4|42|44.45|42.05|44.39|41.99|0
1752542100000|2025-07-15 01:15:00|44.42|42.02|44.42|42.02|44.45|42.05|44.39|41.99|0
1752542400000|2025-07-15 01:20:00|44.41|42.01|44.43|42.03|44.46|42.06|44.39|41.99|0
1752542700000|2025-07-15 01:25:00|44.45|42.05|44.43|42.03|44.46|42.06|44.41|42.01|0
1752543000000|2025-07-15 01:30:00|44.45|42.05|44.5|42.1|44.5|42.1|44.39|41.99|0
1752543300000|2025-07-15 01:35:00|44.48|42.08|44.42|42.02|44.5|42.1|44.38|41.98|0
1752543600000|2025-07-15 01:40:00|44.43|42.03|43.63|41.23|44.43|42.03|43.63|41.23|0
1752543900000|2025-07-15 01:45:00|43.56|41.16|43.27|40.87|43.75|41.35|43.25|40.85|0
1752544200000|2025-07-15 01:50:00|43.25|40.85|42.7|40.3|43.32|40.92|42.63|40.23|0
1752544500000|2025-07-15 01:55:00|42.69|40.29|42.9|40.5|43.05|40.65|42.68|40.28|0
1752544800000|2025-07-15 02:00:00|42.89|40.49|43.11|40.71|43.15|40.75|42.82|40.42|0
1752545100000|2025-07-15 02:05:00|43.12|40.72|43.23|40.83|43.29|40.89|43.01|40.61|0
1752545400000|2025-07-15 02:10:00|43.25|40.85|43.17|40.77|43.33|40.93|43.13|40.73|0
1752545700000|2025-07-15 02:15:00|43.18|40.78|43.41|41.01|43.47|41.07|43.12|40.72|0
1752546000000|2025-07-15 02:20:00|43.42|41.02|43.56|41.16|43.6|41.2|43.38|40.98|0
1752546300000|2025-07-15 02:25:00|43.57|41.17|43.58|41.18|43.72|41.32|43.51|41.11|0
1752546600000|2025-07-15 02:30:00|43.59|41.19|43.65|41.25|43.73|41.33|43.51|41.11|0
1752546900000|2025-07-15 02:35:00|43.66|41.26|43.61|41.21|43.73|41.33|43.57|41.17|0
1752547200000|2025-07-15 02:40:00|43.63|41.23|43.66|41.26|43.71|41.31|43.59|41.19|0
1752547500000|2025-07-15 02:45:00|43.64|41.24|43.69|41.29|43.71|41.31|43.6|41.2|0
1752547800000|2025-07-15 02:50:00|43.7|41.3|43.69|41.29|43.73|41.33|43.63|41.23|0
1752548100000|2025-07-15 02:55:00|43.7|41.3|43.67|41.27|43.78|41.38|43.65|41.25|0
1752548400000|2025-07-15 03:00:00|43.68|41.28|43.74|41.34|43.79|41.39|43.67|41.27|0
1752548700000|2025-07-15 03:05:00|43.75|41.35|43.72|41.32|43.78|41.38|43.66|41.26|0
1752549000000|2025-07-15 03:10:00|43.73|41.33|43.65|41.25|43.76|41.36|43.65|41.25|0
1752549300000|2025-07-15 03:15:00|43.66|41.26|43.71|41.31|43.75|41.35|43.63|41.23|0
1752549600000|2025-07-15 03:20:00|43.72|41.32|43.69|41.29|43.75|41.35|43.62|41.22|0
1752549900000|2025-07-15 03:25:00|43.65|41.25|43.47|41.07|43.68|41.28|43.44|41.04|0
1752550200000|2025-07-15 03:30:00|43.46|41.06|43.49|41.09|43.51|41.11|43.41|41.01|0
1752550500000|2025-07-15 03:35:00|43.47|41.07|43.47|41.07|43.51|41.11|43.43|41.03|0
1752550800000|2025-07-15 03:40:00|43.46|41.06|43.45|41.05|43.52|41.12|43.42|41.02|0
1752551100000|2025-07-15 03:45:00|43.46|41.06|43.47|41.07|43.52|41.12|43.44|41.04|0
1752551400000|2025-07-15 03:50:00|43.45|41.05|43.52|41.12|43.56|41.16|43.41|41.01|0
1752551700000|2025-07-15 03:55:00|43.5|41.1|43.47|41.07|43.54|41.14|43.4|41|0
1752552000000|2025-07-15 04:00:00|43.51|41.11|43.48|41.08|43.56|41.16|43.46|41.06|0
1752552300000|2025-07-15 04:05:00|43.5|41.1|43.5|41.1|43.53|41.13|43.46|41.06|0
1752552600000|2025-07-15 04:10:00|43.51|41.11|43.46|41.06|43.53|41.13|43.45|41.05|0
1752552900000|2025-07-15 04:15:00|43.47|41.07|43.52|41.12|43.55|41.15|43.47|41.07|0
1752553200000|2025-07-15 04:20:00|43.5|41.1|43.45|41.05|43.51|41.11|43.43|41.03|0
1752553500000|2025-07-15 04:25:00|43.49|41.09|43.49|41.09|43.52|41.12|43.46|41.06|0
1752553800000|2025-07-15 04:30:00|43.47|41.07|43.46|41.06|43.5|41.1|43.43|41.03|0
1752554100000|2025-07-15 04:35:00|43.45|41.05|43.27|40.87|43.47|41.07|43.22|40.82|0
1752554400000|2025-07-15 04:40:00|43.26|40.86|43.34|40.94|43.37|40.97|43.24|40.84|0
1752554700000|2025-07-15 04:45:00|43.32|40.92|43.19|40.79|43.36|40.96|43.19|40.79|0
1752555000000|2025-07-15 04:50:00|43.18|40.78|43.17|40.77|43.23|40.83|43.16|40.76|0
1752555300000|2025-07-15 04:55:00|43.2|40.8|43.23|40.83|43.27|40.87|43.07|40.67|0
1752555600000|2025-07-15 05:00:00|43.24|40.84|43.02|40.62|43.24|40.84|42.98|40.58|0
1752555900000|2025-07-15 05:05:00|43.03|40.63|42.76|40.36|43.05|40.65|42.74|40.34|0
1752556200000|2025-07-15 05:10:00|42.78|40.38|42.83|40.43|42.87|40.47|42.72|40.32|0
1752556500000|2025-07-15 05:15:00|42.82|40.42|42.82|40.42|42.87|40.47|42.8|40.4|0
1752556800000|2025-07-15 05:20:00|42.81|40.41|42.76|40.36|42.83|40.43|42.72|40.32|0
1752557100000|2025-07-15 05:25:00|42.74|40.34|42.75|40.35|42.78|40.38|42.67|40.27|0
1752557400000|2025-07-15 05:30:00|42.76|40.36|42.71|40.31|42.78|40.38|42.65|40.25|0
1752557700000|2025-07-15 05:35:00|42.72|40.32|42.7|40.3|42.75|40.35|42.68|40.28|0
1752558000000|2025-07-15 05:40:00|42.67|40.27|42.75|40.35|42.77|40.37|42.67|40.27|0
1752558300000|2025-07-15 05:45:00|42.72|40.32|42.72|40.32|42.81|40.41|42.66|40.26|0
1752558600000|2025-07-15 05:50:00|42.73|40.33|42.69|40.29|42.73|40.33|42.64|40.24|0
1752558900000|2025-07-15 05:55:00|42.7|40.3|42.77|40.37|42.78|40.38|42.68|40.28|0
1752559200000|2025-07-15 06:00:00|42.76|40.36|42.72|40.32|42.81|40.41|42.68|40.28|0
1752559500000|2025-07-15 06:05:00|42.71|40.31|42.68|40.28|42.77|40.37|42.67|40.27|0
1752559800000|2025-07-15 06:10:00|42.69|40.29|42.72|40.32|42.75|40.35|42.67|40.27|0
1752560100000|2025-07-15 06:15:00|42.74|40.34|42.72|40.32|42.76|40.36|42.7|40.3|0
1752560400000|2025-07-15 06:20:00|42.73|40.33|42.7|40.3|42.74|40.34|42.65|40.25|0
1752560700000|2025-07-15 06:25:00|42.66|40.26|42.7|40.3|42.78|40.38|42.66|40.26|0
1752561000000|2025-07-15 06:30:00|42.72|40.32|42.76|40.36|42.78|40.38|42.69|40.29|0
1752561300000|2025-07-15 06:35:00|42.75|40.35|42.75|40.35|42.78|40.38|42.71|40.31|0
1752561600000|2025-07-15 06:40:00|42.77|40.37|42.8|40.4|42.84|40.44|42.72|40.32|0
1752561900000|2025-07-15 06:45:00|42.83|40.43|42.79|40.39|42.85|40.45|42.75|40.35|0
1752562200000|2025-07-15 06:50:00|42.77|40.37|42.77|40.37|42.84|40.44|42.73|40.33|0
1752562500000|2025-07-15 06:55:00|42.78|40.38|42.74|40.34|42.82|40.42|42.74|40.34|0
1752562800000|2025-07-15 07:00:00|42.75|40.35|42.79|40.39|42.85|40.45|42.73|40.33|0
1752563100000|2025-07-15 07:05:00|42.8|40.4|42.85|40.45|42.9|40.5|42.72|40.32|0
1752563400000|2025-07-15 07:10:00|42.86|40.46|42.89|40.49|42.99|40.59|42.83|40.43|0
1752563700000|2025-07-15 07:15:00|42.93|40.53|42.96|40.56|42.97|40.57|42.88|40.48|0
1752564000000|2025-07-15 07:20:00|42.97|40.57|42.97|40.57|43|40.6|42.88|40.48|0
1752564300000|2025-07-15 07:25:00|42.98|40.58|42.92|40.52|43.01|40.61|42.84|40.44|0
1752564600000|2025-07-15 07:30:00|42.93|40.53|42.94|40.54|42.99|40.59|42.86|40.46|0
1752564900000|2025-07-15 07:35:00|42.93|40.53|42.93|40.53|42.96|40.56|42.87|40.47|0
1752565200000|2025-07-15 07:40:00|42.92|40.52|42.86|40.46|42.95|40.55|42.79|40.39|0
1752565500000|2025-07-15 07:45:00|42.87|40.47|42.85|40.45|42.99|40.59|42.83|40.43|0
1752565800000|2025-07-15 07:50:00|42.83|40.43|42.83|40.43|42.89|40.49|42.78|40.38|0
1752566100000|2025-07-15 07:55:00|42.84|40.44|42.84|40.44|42.88|40.48|42.77|40.37|0
1752566400000|2025-07-15 08:00:00|42.83|40.43|42.83|40.43|42.9|40.5|42.75|40.35|0
1752566700000|2025-07-15 08:05:00|42.82|40.42|42.85|40.45|42.93|40.53|42.76|40.36|0
1752567000000|2025-07-15 08:10:00|42.84|40.44|42.81|40.41|42.88|40.48|42.77|40.37|0
1752567300000|2025-07-15 08:15:00|42.8|40.4|42.86|40.46|42.9|40.5|42.79|40.39|0
1752567600000|2025-07-15 08:20:00|42.83|40.43|42.74|40.34|42.93|40.53|42.74|40.34|0
1752567900000|2025-07-15 08:25:00|42.75|40.35|42.7|40.3|42.76|40.36|42.68|40.28|0
1752568200000|2025-07-15 08:30:00|42.66|40.26|42.74|40.34|42.85|40.45|42.66|40.26|0
1752568500000|2025-07-15 08:35:00|42.75|40.35|42.77|40.37|42.82|40.42|42.73|40.33|0
1752568800000|2025-07-15 08:40:00|42.74|40.34|42.79|40.39|42.82|40.42|42.74|40.34|0
1752569100000|2025-07-15 08:45:00|42.77|40.37|42.75|40.35|42.82|40.42|42.75|40.35|0
1752569400000|2025-07-15 08:50:00|42.72|40.32|42.79|40.39|42.83|40.43|42.72|40.32|0
1752569700000|2025-07-15 08:55:00|42.78|40.38|42.79|40.39|42.82|40.42|42.77|40.37|0
1752570000000|2025-07-15 09:00:00|42.8|40.4|42.76|40.36|42.85|40.45|42.71|40.31|0
1752570300000|2025-07-15 09:05:00|42.77|40.37|42.77|40.37|42.78|40.38|42.73|40.33|0
1752570600000|2025-07-15 09:10:00|42.74|40.34|42.81|40.41|42.81|40.41|42.74|40.34|0
1752570900000|2025-07-15 09:15:00|42.79|40.39|42.68|40.28|42.83|40.43|42.62|40.22|0
1752571200000|2025-07-15 09:20:00|42.67|40.27|42.67|40.27|42.68|40.28|42.65|40.25|0
1752571500000|2025-07-15 09:25:00|42.68|40.28|42.68|40.28|42.7|40.3|42.64|40.24|0
1752571800000|2025-07-15 09:30:00|42.69|40.29|42.69|40.29|42.71|40.31|42.66|40.26|0
1752572100000|2025-07-15 09:35:00|42.67|40.27|42.61|40.21|42.71|40.31|42.59|40.19|0
1752572400000|2025-07-15 09:40:00|42.6|40.2|42.63|40.23|42.67|40.27|42.58|40.18|0
1752572700000|2025-07-15 09:45:00|42.61|40.21|42.61|40.21|42.65|40.25|42.59|40.19|0
1752573000000|2025-07-15 09:50:00|42.63|40.23|42.6|40.2|42.64|40.24|42.59|40.19|0
1752573300000|2025-07-15 09:55:00|42.59|40.19|42.61|40.21|42.63|40.23|42.59|40.19|0
1752573600000|2025-07-15 10:00:00|42.63|40.23|42.62|40.22|42.65|40.25|42.6|40.2|0
1752573900000|2025-07-15 10:05:00|42.65|40.25|42.62|40.22|42.66|40.26|42.57|40.17|0
1752574200000|2025-07-15 10:10:00|42.63|40.23|42.62|40.22|42.64|40.24|42.6|40.2|0
1752574500000|2025-07-15 10:15:00|42.61|40.21|42.45|40.05|42.63|40.23|42.45|40.05|0
1752574800000|2025-07-15 10:20:00|42.44|40.04|42.47|40.07|42.49|40.09|42.44|40.04|0
1752575100000|2025-07-15 10:25:00|42.49|40.09|42.49|40.09|42.5|40.1|42.44|40.04|0
1752575400000|2025-07-15 10:30:00|42.47|40.07|42.41|40.01|42.5|40.1|42.31|39.91|0
1752575700000|2025-07-15 10:35:00|42.4|40|42.44|40.04|42.5|40.1|42.37|39.97|0
1752576000000|2025-07-15 10:40:00|42.46|40.06|42.44|40.04|42.48|40.08|42.4|40|0
1752576300000|2025-07-15 10:45:00|42.46|40.06|42.52|40.12|42.57|40.17|42.42|40.02|0
1752576600000|2025-07-15 10:50:00|42.54|40.14|42.62|40.22|42.76|40.36|42.54|40.14|0
1752576900000|2025-07-15 10:55:00|42.66|40.26|42.57|40.17|42.7|40.3|42.57|40.17|0
1752577200000|2025-07-15 11:00:00|42.6|40.2|42.57|40.17|42.62|40.22|42.53|40.13|0
1752577500000|2025-07-15 11:05:00|42.56|40.16|42.42|40.02|42.6|40.2|42.29|39.89|0
1752577800000|2025-07-15 11:10:00|42.4|40|42.33|39.93|42.42|40.02|42.23|39.83|0
1752578100000|2025-07-15 11:15:00|42.34|39.94|42.3|39.9|42.37|39.97|42.26|39.86|0
1752578400000|2025-07-15 11:20:00|42.31|39.91|42.35|39.95|42.43|40.03|42.24|39.84|0
1752578700000|2025-07-15 11:25:00|42.34|39.94|42.36|39.96|42.39|39.99|42.33|39.93|0
1752579000000|2025-07-15 11:30:00|42.38|39.98|42.34|39.94|42.39|39.99|42.29|39.89|0
1752579300000|2025-07-15 11:35:00|42.36|39.96|42.36|39.96|42.39|39.99|42.31|39.91|0
1752579600000|2025-07-15 11:40:00|42.38|39.98|42.37|39.97|42.39|39.99|42.31|39.91|0
1752579900000|2025-07-15 11:45:00|42.38|39.98|42.5|40.1|42.55|40.15|42.37|39.97|0
1752580200000|2025-07-15 11:50:00|42.49|40.09|42.5|40.1|42.56|40.16|42.46|40.06|0
1752580500000|2025-07-15 11:55:00|42.49|40.09|42.51|40.11|42.52|40.12|42.46|40.06|0
1752580800000|2025-07-15 12:00:00|42.49|40.09|42.52|40.12|43.12|40.72|42.4|40|0
1752581100000|2025-07-15 12:05:00|42.56|40.16|42.7|40.3|42.76|40.36|42.5|40.1|0
1752581400000|2025-07-15 12:10:00|42.72|40.32|42.67|40.27|42.73|40.33|42.64|40.24|0
1752581700000|2025-07-15 12:15:00|42.68|40.28|42.81|40.41|42.83|40.43|42.68|40.28|0
1752582000000|2025-07-15 12:20:00|42.8|40.4|42.98|40.58|43.05|40.65|42.8|40.4|0
1752582300000|2025-07-15 12:25:00|42.97|40.57|42.83|40.43|43.08|40.68|42.83|40.43|0
1752582600000|2025-07-15 12:30:00|42.36|39.96|42.31|39.91|42.5|40.1|41.81|39.41|0
1752582900000|2025-07-15 12:35:00|42.33|39.93|42.41|40.01|42.47|40.07|42.28|39.88|0
1752583200000|2025-07-15 12:40:00|42.46|40.06|42.53|40.13|42.56|40.16|42.31|39.91|0
1752583500000|2025-07-15 12:45:00|42.54|40.14|42.45|40.05|42.6|40.2|42.45|40.05|0
1752583800000|2025-07-15 12:50:00|42.48|40.08|42.35|39.95|42.5|40.1|42.31|39.91|0
1752584100000|2025-07-15 12:55:00|42.33|39.93|42.33|39.93|42.36|39.96|42.18|39.78|0
1752584400000|2025-07-15 13:00:00|42.3|39.9|42.36|39.96|42.43|40.03|42.3|39.9|0
1752584700000|2025-07-15 13:05:00|42.33|39.93|42.19|39.79|42.35|39.95|42.17|39.77|0
1752585000000|2025-07-15 13:10:00|42.2|39.8|42.15|39.75|42.29|39.89|42.14|39.74|0
1752585300000|2025-07-15 13:15:00|42.16|39.76|42.14|39.74|42.22|39.82|42.12|39.72|0
1752585600000|2025-07-15 13:20:00|42.13|39.73|42.31|39.31|42.31|39.77|42|39.31|0
1752585900000|2025-07-15 13:25:00|42.36|39.36|42.49|39.49|42.5|39.5|42.28|39.28|0
1752586200000|2025-07-15 13:30:00|42.12|39.72|42.7|40.3|42.7|40.3|41.99|39.59|0
1752586500000|2025-07-15 13:35:00|42.69|40.29|42.91|40.51|42.91|40.51|42.56|40.16|0
1752586800000|2025-07-15 13:40:00|42.94|40.54|43.06|40.66|43.32|40.92|42.92|40.52|0
1752587100000|2025-07-15 13:45:00|43.07|40.67|43.31|40.91|43.34|40.94|42.86|40.46|0
1752587400000|2025-07-15 13:50:00|43.32|40.92|43.09|40.69|43.32|40.92|42.94|40.54|0
1752587700000|2025-07-15 13:55:00|43.11|40.71|43.33|40.93|43.44|41.04|42.94|40.54|0
1752588000000|2025-07-15 14:00:00|43.3|40.9|43.41|41.01|43.48|41.08|43.21|40.81|0
1752588300000|2025-07-15 14:05:00|43.43|41.03|43.22|40.82|43.46|41.06|43.12|40.72|0
1752588600000|2025-07-15 14:10:00|43.21|40.81|42.96|40.56|43.23|40.83|42.94|40.54|0
1752588900000|2025-07-15 14:15:00|42.97|40.57|43.01|40.61|43.17|40.77|42.85|40.45|0
1752589200000|2025-07-15 14:20:00|43.03|40.63|42.98|40.58|43.11|40.71|42.87|40.47|0
1752589500000|2025-07-15 14:25:00|43.01|40.61|43.27|40.87|43.33|40.93|42.99|40.59|0
1752589800000|2025-07-15 14:30:00|43.34|40.94|43.24|40.84|43.63|41.23|43.19|40.79|0
1752590100000|2025-07-15 14:35:00|43.23|40.83|43.46|41.06|43.57|41.17|43.23|40.83|0
1752590400000|2025-07-15 14:40:00|43.48|41.08|43.44|41.04|43.7|41.3|43.44|41.04|0
1752590700000|2025-07-15 14:45:00|43.46|41.06|43.36|40.96|43.46|41.06|43.29|40.89|0
1752591000000|2025-07-15 14:50:00|43.35|40.95|43.82|41.42|43.95|41.55|43.27|40.87|0
1752591300000|2025-07-15 14:55:00|43.83|41.43|44.06|41.66|44.1|41.7|43.79|41.39|0
1752591600000|2025-07-15 15:00:00|44|41.6|43.75|41.35|44.07|41.67|43.69|41.29|0
1752591900000|2025-07-15 15:05:00|43.71|41.31|43.43|41.03|43.72|41.32|43.33|40.93|0
1752592200000|2025-07-15 15:10:00|43.46|41.06|43.69|41.29|43.69|41.29|43.28|40.88|0
1752592500000|2025-07-15 15:15:00|43.68|41.28|43.58|41.18|43.69|41.29|43.47|41.07|0
1752592800000|2025-07-15 15:20:00|43.6|41.2|43.38|40.98|43.64|41.24|43.28|40.88|0
1752593100000|2025-07-15 15:25:00|43.4|41|43.33|40.93|43.41|41.01|43.25|40.85|0
1752593400000|2025-07-15 15:30:00|43.31|40.91|43.49|41.09|43.55|41.15|43.15|40.75|0
1752593700000|2025-07-15 15:35:00|43.51|41.11|43.44|41.04|43.61|41.21|43.34|40.94|0
1752594000000|2025-07-15 15:40:00|43.34|40.94|43.26|40.86|43.44|41.04|43.17|40.77|0
1752594300000|2025-07-15 15:45:00|43.25|40.85|43.17|40.77|43.27|40.87|43.09|40.69|0
1752594600000|2025-07-15 15:50:00|43.14|40.74|43.23|40.83|43.31|40.91|43.1|40.7|0
1752594900000|2025-07-15 15:55:00|43.25|40.85|43.27|40.87|43.47|41.07|43.23|40.83|0
1752595200000|2025-07-15 16:00:00|43.24|40.84|43.3|40.9|43.37|40.97|43.19|40.79|0
1752595500000|2025-07-15 16:05:00|43.29|40.89|43.65|41.25|43.94|41.54|43.19|40.79|0
1752595800000|2025-07-15 16:10:00|43.68|41.28|43.5|41.1|43.76|41.36|43.41|41.01|0
1752596100000|2025-07-15 16:15:00|43.48|41.08|43.41|41.01|43.53|41.13|43.29|40.89|0
1752596400000|2025-07-15 16:20:00|43.39|40.99|43.33|40.93|43.5|41.1|43.2|40.8|0
1752596700000|2025-07-15 16:25:00|43.32|40.92|43.3|40.9|43.41|41.01|43.23|40.83|0
1752597000000|2025-07-15 16:30:00|43.29|40.89|43.29|40.89|43.32|40.92|43.07|40.67|0
1752597300000|2025-07-15 16:35:00|43.32|40.92|43.39|40.99|43.48|41.08|43.23|40.83|0
1752597600000|2025-07-15 16:40:00|43.41|41.01|43.35|40.95|43.5|41.1|43.27|40.87|0
1752597900000|2025-07-15 16:45:00|43.39|40.99|43.23|40.83|43.39|40.99|43.12|40.72|0
1752598200000|2025-07-15 16:50:00|43.26|40.86|43.52|41.12|43.52|41.12|43.16|40.76|0
1752598500000|2025-07-15 16:55:00|43.51|41.11|43.94|41.54|44|41.6|43.38|40.98|0
1752598800000|2025-07-15 17:00:00|43.96|41.56|43.66|41.26|43.97|41.57|43.58|41.18|0
1752599100000|2025-07-15 17:05:00|43.67|41.27|43.83|41.43|43.83|41.43|43.61|41.21|0
1752599400000|2025-07-15 17:10:00|43.82|41.42|43.76|41.36|43.86|41.46|43.66|41.26|0
1752599700000|2025-07-15 17:15:00|43.75|41.35|43.74|41.34|44.01|41.61|43.65|41.25|0
1752600000000|2025-07-15 17:20:00|43.73|41.33|43.47|41.07|43.76|41.36|43.45|41.05|0
1752600300000|2025-07-15 17:25:00|43.49|41.09|43.41|41.01|43.64|41.24|43.39|40.99|0
1752600600000|2025-07-15 17:30:00|43.42|41.02|43.23|40.83|43.42|41.02|43.19|40.79|0
1752600900000|2025-07-15 17:35:00|43.24|40.84|43.18|40.78|43.25|40.85|43.12|40.72|0
1752601200000|2025-07-15 17:40:00|43.17|40.77|43.32|40.92|43.41|41.01|43.15|40.75|0
1752601500000|2025-07-15 17:45:00|43.34|40.94|43.27|40.87|43.38|40.98|43.24|40.84|0
1752601800000|2025-07-15 17:50:00|43.3|40.9|43.17|40.77|43.37|40.97|43.17|40.77|0
1752602100000|2025-07-15 17:55:00|43.16|40.76|43.08|40.68|43.2|40.8|43.02|40.62|0
1752602400000|2025-07-15 18:00:00|43.09|40.69|43.09|40.69|43.16|40.76|43.01|40.61|0
1752602700000|2025-07-15 18:05:00|43.1|40.7|43.03|40.63|43.13|40.73|43|40.6|0
1752603000000|2025-07-15 18:10:00|43.02|40.62|42.98|40.58|43.06|40.66|42.97|40.57|0
1752603300000|2025-07-15 18:15:00|42.96|40.56|43|40.6|43.07|40.67|42.91|40.51|0
1752603600000|2025-07-15 18:20:00|42.99|40.59|42.97|40.57|43.03|40.63|42.93|40.53|0
1752603900000|2025-07-15 18:25:00|42.98|40.58|42.97|40.57|43.04|40.64|42.94|40.54|0
1752604200000|2025-07-15 18:30:00|42.96|40.56|43|40.6|43.02|40.62|42.94|40.54|0
1752604500000|2025-07-15 18:35:00|43.03|40.63|43.16|40.76|43.19|40.79|43|40.6|0
1752604800000|2025-07-15 18:40:00|43.14|40.74|43.3|40.9|43.3|40.9|43.08|40.68|0
1752605100000|2025-07-15 18:45:00|43.31|40.91|43.24|40.84|43.33|40.93|43.19|40.79|0
1752605400000|2025-07-15 18:50:00|43.23|40.83|43.51|41.11|43.56|41.16|43.19|40.79|0
1752605700000|2025-07-15 18:55:00|43.49|41.09|43.94|41.54|44.03|41.63|43.48|41.08|0
1752606000000|2025-07-15 19:00:00|44.08|41.68|43.78|41.38|44.08|41.68|43.7|41.3|0
1752606300000|2025-07-15 19:05:00|43.79|41.39|43.85|41.45|43.95|41.55|43.7|41.3|0
1752606600000|2025-07-15 19:10:00|43.86|41.46|43.81|41.41|43.94|41.54|43.78|41.38|0
1752606900000|2025-07-15 19:15:00|43.83|41.43|43.83|41.43|43.93|41.53|43.8|41.4|0
1752607200000|2025-07-15 19:20:00|43.82|41.42|43.77|41.37|43.93|41.53|43.75|41.35|0
1752607500000|2025-07-15 19:25:00|43.8|41.4|43.87|41.47|43.92|41.52|43.77|41.37|0
1752607800000|2025-07-15 19:30:00|43.84|41.44|43.88|41.48|43.91|41.51|43.75|41.35|0
1752608100000|2025-07-15 19:35:00|43.87|41.47|43.89|41.49|43.99|41.59|43.82|41.42|0
1752608400000|2025-07-15 19:40:00|43.88|41.48|43.75|41.35|43.91|41.51|43.69|41.29|0
1752608700000|2025-07-15 19:45:00|43.72|41.32|43.81|41.41|43.9|41.5|43.72|41.32|0
1752609000000|2025-07-15 19:50:00|43.8|41.4|44.16|41.76|44.17|41.77|43.77|41.37|0
1752609300000|2025-07-15 19:55:00|44.06|41.66|44.63|42.23|44.7|42.3|43.99|41.59|0
1752609600000|2025-07-15 20:00:00|44.67|42.27|45.11|42.71|45.13|42.73|44.57|42.17|0
1752609900000|2025-07-15 20:05:00|45.13|42.73|45.04|42.64|45.2|42.8|44.91|42.51|0
1752610200000|2025-07-15 20:10:00|44.97|42.57|45.05|42.65|45.1|42.7|44.91|42.51|0
1752610500000|2025-07-15 20:15:00|45.02|42.62|45.14|42.74|45.25|42.85|45|42.6|0
1752610800000|2025-07-15 20:20:00|45.15|42.75|45.24|42.84|45.3|42.9|45.07|42.67|0
1752611100000|2025-07-15 20:25:00|45.23|42.83|45.19|42.79|45.26|42.86|45.14|42.74|0
1752611400000|2025-07-15 20:30:00|45.18|42.78|45.16|42.76|45.41|43.01|45.16|42.76|0
1752611700000|2025-07-15 20:35:00|45.18|42.78|45.15|42.75|45.3|42.9|45.15|42.75|0
1752612000000|2025-07-15 20:40:00|45.13|42.73|45.24|42.84|45.27|42.87|45.12|42.72|0
1752612300000|2025-07-15 20:45:00|45.21|42.81|45.24|42.84|45.26|42.86|45.17|42.77|0
1752612600000|2025-07-15 20:50:00|45.23|42.83|45.19|42.79|45.3|42.9|45.17|42.77|0
1752612900000|2025-07-15 20:55:00|45.49|42.49|45.53|42.53|45.56|42.56|45.46|42.46|0
1752613200000|2025-07-15 21:00:00|45.52|42.52|45.53|42.53|45.53|42.53|45.48|42.48|0
1752613500000|2025-07-15 21:05:00|45.46|42.46|45.51|42.51|45.52|42.52|45.44|42.44|0
1752613800000|2025-07-15 21:10:00|45.49|42.49|45.5|42.5|45.51|42.51|45.49|42.49|0
1752614100000|2025-07-15 21:15:00|45.51|42.51|45.51|42.51|45.52|42.52|45.48|42.48|0
1752614400000|2025-07-15 21:20:00|45.47|42.47|45.48|42.48|45.52|42.52|45.47|42.47|0
1752614700000|2025-07-15 21:25:00|45.5|42.5|45.48|42.48|45.51|42.51|45.47|42.47|0
1752615000000|2025-07-15 21:30:00|45.47|42.47|45.48|42.48|45.49|42.49|45.47|42.47|0
1752615300000|2025-07-15 21:35:00|45.51|42.51|45.51|42.51|45.54|42.54|45.49|42.49|0
1752615600000|2025-07-15 21:40:00|45.5|42.5|45.51|42.51|45.54|42.54|45.5|42.5|0
1752615900000|2025-07-15 21:45:00|45.49|42.49|45.53|42.53|45.53|42.53|45.49|42.49|0
1752616500000|2025-07-15 21:55:00|45.5|42.5|45.54|42.54|45.54|42.54|45.5|42.5|0
1752616800000|2025-07-15 22:00:00|45.47|42.47|45.36|42.36|45.47|42.47|45.34|42.34|0
1752617100000|2025-07-15 22:05:00|45.33|42.33|45.49|42.49|45.51|42.51|45.33|42.33|0
1752617400000|2025-07-15 22:10:00|45.48|42.48|45.64|42.64|45.67|42.67|45.48|42.48|0
1752617700000|2025-07-15 22:15:00|45.65|42.65|45.73|42.73|45.73|42.73|45.61|42.61|0
1752618000000|2025-07-15 22:20:00|45.71|42.71|45.65|42.65|45.71|42.71|45.64|42.64|0
1752618300000|2025-07-15 22:25:00|45.66|42.66|45.62|42.62|45.67|42.67|45.55|42.55|0
1752618600000|2025-07-15 22:30:00|45.65|42.65|45.99|42.99|46.06|43.06|45.61|42.61|0
1752618900000|2025-07-15 22:35:00|45.98|42.98|45.94|42.94|45.98|42.98|45.86|42.86|0
1752619200000|2025-07-15 22:40:00|45.91|42.91|45.87|42.87|45.93|42.93|45.87|42.87|0
1752619500000|2025-07-15 22:45:00|45.88|42.88|45.78|42.78|45.99|42.99|45.76|42.76|0
1752619800000|2025-07-15 22:50:00|45.77|42.77|45.76|42.76|45.91|42.91|45.75|42.75|0
1752620100000|2025-07-15 22:55:00|45.75|42.75|45.7|42.7|45.75|42.75|45.67|42.67|0
1752620400000|2025-07-15 23:00:00|45.69|42.69|45.74|42.74|45.8|42.8|45.69|42.69|0
1752620700000|2025-07-15 23:05:00|45.75|42.75|45.73|42.73|45.78|42.78|45.68|42.68|0
1752621000000|2025-07-15 23:10:00|45.72|42.72|45.7|42.7|45.74|42.74|45.62|42.62|0
1752621300000|2025-07-15 23:15:00|45.69|42.69|45.78|42.78|45.8|42.8|45.68|42.68|0
1752621600000|2025-07-15 23:20:00|45.9|42.9|45.84|42.84|45.95|42.95|45.77|42.77|0
1752621900000|2025-07-15 23:25:00|45.83|42.83|45.86|42.86|45.89|42.89|45.78|42.78|0
1752622200000|2025-07-15 23:30:00|45.83|42.83|45.71|42.71|45.86|42.86|45.69|42.69|0
1752622500000|2025-07-15 23:35:00|45.69|42.69|45.66|42.66|45.7|42.7|45.63|42.63|0
1752622800000|2025-07-15 23:40:00|45.65|42.65|45.62|42.62|45.71|42.71|45.62|42.62|0
1752623100000|2025-07-15 23:45:00|45.6|42.6|45.53|42.53|45.6|42.6|45.51|42.51|0
1752623400000|2025-07-15 23:50:00|45.54|42.54|45.64|42.64|45.68|42.68|45.51|42.51|0
1752623700000|2025-07-15 23:55:00|45.63|42.63|45.58|42.58|45.67|42.67|45.57|42.57|0
1752537600000|2025-07-15 00:00:00|44.65|41.65|44.53|41.53|44.79|41.79|44.49|41.49|0
1752537900000|2025-07-15 00:05:00|44.52|41.52|44.56|41.56|44.6|41.6|44.52|41.52|0
1752538200000|2025-07-15 00:10:00|44.57|41.57|44.5|41.5|44.59|41.59|44.49|41.49|0
1752538500000|2025-07-15 00:15:00|44.52|41.52|44.29|41.89|44.54|41.93|44.24|41.52|0
1752538800000|2025-07-15 00:20:00|44.3|41.9|44.28|41.88|44.33|41.93|44.26|41.86|0
1752539100000|2025-07-15 00:25:00|44.3|41.9|44.28|41.88|44.3|41.9|44.25|41.85|0
1752539400000|2025-07-15 00:30:00|44.27|41.87|44.37|41.97|44.4|42|44.26|41.86|0
1752539700000|2025-07-15 00:35:00|44.36|41.96|44.36|41.96|44.42|42.02|44.34|41.94|0
1752540000000|2025-07-15 00:40:00|44.37|41.97|44.37|41.97|44.4|42|44.32|41.92|0
1752540300000|2025-07-15 00:45:00|44.36|41.96|44.39|41.99|44.41|42.01|44.35|41.95|0
1752540600000|2025-07-15 00:50:00|44.4|42|44.37|41.97|44.42|42.02|44.35|41.95|0
1752540900000|2025-07-15 00:55:00|44.39|41.99|44.37|41.97|44.43|42.03|44.36|41.96|0
1752541200000|2025-07-15 01:00:00|44.38|41.98|44.46|42.06|44.47|42.07|44.37|41.97|0
1752541500000|2025-07-15 01:05:00|44.47|42.07|44.43|42.03|44.47|42.07|44.39|41.99|0
1752541800000|2025-07-15 01:10:00|44.42|42.02|44.4|42|44.45|42.05|44.39|41.99|0
1752542100000|2025-07-15 01:15:00|44.42|42.02|44.42|42.02|44.45|42.05|44.39|41.99|0
1752542400000|2025-07-15 01:20:00|44.41|42.01|44.43|42.03|44.46|42.06|44.39|41.99|0
1752542700000|2025-07-15 01:25:00|44.45|42.05|44.43|42.03|44.46|42.06|44.41|42.01|0
1752543000000|2025-07-15 01:30:00|44.45|42.05|44.5|42.1|44.5|42.1|44.39|41.99|0
1752543300000|2025-07-15 01:35:00|44.48|42.08|44.42|42.02|44.5|42.1|44.38|41.98|0
1752543600000|2025-07-15 01:40:00|44.43|42.03|43.63|41.23|44.43|42.03|43.63|41.23|0
1752543900000|2025-07-15 01:45:00|43.56|41.16|43.27|40.87|43.75|41.35|43.25|40.85|0
1752544200000|2025-07-15 01:50:00|43.25|40.85|42.7|40.3|43.32|40.92|42.63|40.23|0
1752544500000|2025-07-15 01:55:00|42.69|40.29|42.9|40.5|43.05|40.65|42.68|40.28|0
1752544800000|2025-07-15 02:00:00|42.89|40.49|43.11|40.71|43.15|40.75|42.82|40.42|0
1752545100000|2025-07-15 02:05:00|43.12|40.72|43.23|40.83|43.29|40.89|43.01|40.61|0
1752545400000|2025-07-15 02:10:00|43.25|40.85|43.17|40.77|43.33|40.93|43.13|40.73|0
1752545700000|2025-07-15 02:15:00|43.18|40.78|43.41|41.01|43.47|41.07|43.12|40.72|0
1752546000000|2025-07-15 02:20:00|43.42|41.02|43.56|41.16|43.6|41.2|43.38|40.98|0
1752546300000|2025-07-15 02:25:00|43.57|41.17|43.58|41.18|43.72|41.32|43.51|41.11|0
1752546600000|2025-07-15 02:30:00|43.59|41.19|43.65|41.25|43.73|41.33|43.51|41.11|0
1752546900000|2025-07-15 02:35:00|43.66|41.26|43.61|41.21|43.73|41.33|43.57|41.17|0
1752547200000|2025-07-15 02:40:00|43.63|41.23|43.66|41.26|43.71|41.31|43.59|41.19|0
1752547500000|2025-07-15 02:45:00|43.64|41.24|43.69|41.29|43.71|41.31|43.6|41.2|0
1752547800000|2025-07-15 02:50:00|43.7|41.3|43.69|41.29|43.73|41.33|43.63|41.23|0
1752548100000|2025-07-15 02:55:00|43.7|41.3|43.67|41.27|43.78|41.38|43.65|41.25|0
1752548400000|2025-07-15 03:00:00|43.68|41.28|43.74|41.34|43.79|41.39|43.67|41.27|0
1752548700000|2025-07-15 03:05:00|43.75|41.35|43.72|41.32|43.78|41.38|43.66|41.26|0
1752549000000|2025-07-15 03:10:00|43.73|41.33|43.65|41.25|43.76|41.36|43.65|41.25|0
1752549300000|2025-07-15 03:15:00|43.66|41.26|43.71|41.31|43.75|41.35|43.63|41.23|0
1752549600000|2025-07-15 03:20:00|43.72|41.32|43.69|41.29|43.75|41.35|43.62|41.22|0
1752549900000|2025-07-15 03:25:00|43.65|41.25|43.47|41.07|43.68|41.28|43.44|41.04|0
1752550200000|2025-07-15 03:30:00|43.46|41.06|43.49|41.09|43.51|41.11|43.41|41.01|0
1752550500000|2025-07-15 03:35:00|43.47|41.07|43.47|41.07|43.51|41.11|43.43|41.03|0
1752550800000|2025-07-15 03:40:00|43.46|41.06|43.45|41.05|43.52|41.12|43.42|41.02|0
1752551100000|2025-07-15 03:45:00|43.46|41.06|43.47|41.07|43.52|41.12|43.44|41.04|0
1752551400000|2025-07-15 03:50:00|43.45|41.05|43.52|41.12|43.56|41.16|43.41|41.01|0
1752551700000|2025-07-15 03:55:00|43.5|41.1|43.47|41.07|43.54|41.14|43.4|41|0
1752552000000|2025-07-15 04:00:00|43.51|41.11|43.48|41.08|43.56|41.16|43.46|41.06|0
1752552300000|2025-07-15 04:05:00|43.5|41.1|43.5|41.1|43.53|41.13|43.46|41.06|0
1752552600000|2025-07-15 04:10:00|43.51|41.11|43.46|41.06|43.53|41.13|43.45|41.05|0
1752552900000|2025-07-15 04:15:00|43.47|41.07|43.52|41.12|43.55|41.15|43.47|41.07|0
1752553200000|2025-07-15 04:20:00|43.5|41.1|43.45|41.05|43.51|41.11|43.43|41.03|0
1752553500000|2025-07-15 04:25:00|43.49|41.09|43.49|41.09|43.52|41.12|43.46|41.06|0
1752553800000|2025-07-15 04:30:00|43.47|41.07|43.46|41.06|43.5|41.1|43.43|41.03|0
1752554100000|2025-07-15 04:35:00|43.45|41.05|43.27|40.87|43.47|41.07|43.22|40.82|0
1752554400000|2025-07-15 04:40:00|43.26|40.86|43.34|40.94|43.37|40.97|43.24|40.84|0
1752554700000|2025-07-15 04:45:00|43.32|40.92|43.19|40.79|43.36|40.96|43.19|40.79|0
1752555000000|2025-07-15 04:50:00|43.18|40.78|43.17|40.77|43.23|40.83|43.16|40.76|0
1752555300000|2025-07-15 04:55:00|43.2|40.8|43.23|40.83|43.27|40.87|43.07|40.67|0
1752555600000|2025-07-15 05:00:00|43.24|40.84|43.02|40.62|43.24|40.84|42.98|40.58|0
1752555900000|2025-07-15 05:05:00|43.03|40.63|42.76|40.36|43.05|40.65|42.74|40.34|0
1752556200000|2025-07-15 05:10:00|42.78|40.38|42.83|40.43|42.87|40.47|42.72|40.32|0
1752556500000|2025-07-15 05:15:00|42.82|40.42|42.82|40.42|42.87|40.47|42.8|40.4|0
1752556800000|2025-07-15 05:20:00|42.81|40.41|42.76|40.36|42.83|40.43|42.72|40.32|0
1752557100000|2025-07-15 05:25:00|42.74|40.34|42.75|40.35|42.78|40.38|42.67|40.27|0
1752557400000|2025-07-15 05:30:00|42.76|40.36|42.71|40.31|42.78|40.38|42.65|40.25|0
1752557700000|2025-07-15 05:35:00|42.72|40.32|42.7|40.3|42.75|40.35|42.68|40.28|0
1752558000000|2025-07-15 05:40:00|42.67|40.27|42.75|40.35|42.77|40.37|42.67|40.27|0
1752558300000|2025-07-15 05:45:00|42.72|40.32|42.72|40.32|42.81|40.41|42.66|40.26|0
1752558600000|2025-07-15 05:50:00|42.73|40.33|42.69|40.29|42.73|40.33|42.64|40.24|0
1752558900000|2025-07-15 05:55:00|42.7|40.3|42.77|40.37|42.78|40.38|42.68|40.28|0
1752559200000|2025-07-15 06:00:00|42.76|40.36|42.72|40.32|42.81|40.41|42.68|40.28|0
1752559500000|2025-07-15 06:05:00|42.71|40.31|42.68|40.28|42.77|40.37|42.67|40.27|0
1752559800000|2025-07-15 06:10:00|42.69|40.29|42.72|40.32|42.75|40.35|42.67|40.27|0
1752560100000|2025-07-15 06:15:00|42.74|40.34|42.72|40.32|42.76|40.36|42.7|40.3|0
1752560400000|2025-07-15 06:20:00|42.73|40.33|42.7|40.3|42.74|40.34|42.65|40.25|0
1752560700000|2025-07-15 06:25:00|42.66|40.26|42.7|40.3|42.78|40.38|42.66|40.26|0
1752561000000|2025-07-15 06:30:00|42.72|40.32|42.76|40.36|42.78|40.38|42.69|40.29|0
1752561300000|2025-07-15 06:35:00|42.75|40.35|42.75|40.35|42.78|40.38|42.71|40.31|0
1752561600000|2025-07-15 06:40:00|42.77|40.37|42.8|40.4|42.84|40.44|42.72|40.32|0
1752561900000|2025-07-15 06:45:00|42.83|40.43|42.79|40.39|42.85|40.45|42.75|40.35|0
1752562200000|2025-07-15 06:50:00|42.77|40.37|42.77|40.37|42.84|40.44|42.73|40.33|0
1752562500000|2025-07-15 06:55:00|42.78|40.38|42.74|40.34|42.82|40.42|42.74|40.34|0
1752562800000|2025-07-15 07:00:00|42.75|40.35|42.79|40.39|42.85|40.45|42.73|40.33|0
1752563100000|2025-07-15 07:05:00|42.8|40.4|42.85|40.45|42.9|40.5|42.72|40.32|0
1752563400000|2025-07-15 07:10:00|42.86|40.46|42.89|40.49|42.99|40.59|42.83|40.43|0
1752563700000|2025-07-15 07:15:00|42.93|40.53|42.96|40.56|42.97|40.57|42.88|40.48|0
1752564000000|2025-07-15 07:20:00|42.97|40.57|42.97|40.57|43|40.6|42.88|40.48|0
1752564300000|2025-07-15 07:25:00|42.98|40.58|42.92|40.52|43.01|40.61|42.84|40.44|0
1752564600000|2025-07-15 07:30:00|42.93|40.53|42.94|40.54|42.99|40.59|42.86|40.46|0
1752564900000|2025-07-15 07:35:00|42.93|40.53|42.93|40.53|42.96|40.56|42.87|40.47|0
1752565200000|2025-07-15 07:40:00|42.92|40.52|42.86|40.46|42.95|40.55|42.79|40.39|0
1752565500000|2025-07-15 07:45:00|42.87|40.47|42.85|40.45|42.99|40.59|42.83|40.43|0
1752565800000|2025-07-15 07:50:00|42.83|40.43|42.83|40.43|42.89|40.49|42.78|40.38|0
1752566100000|2025-07-15 07:55:00|42.84|40.44|42.84|40.44|42.88|40.48|42.77|40.37|0
1752566400000|2025-07-15 08:00:00|42.83|40.43|42.83|40.43|42.9|40.5|42.75|40.35|0
1752566700000|2025-07-15 08:05:00|42.82|40.42|42.85|40.45|42.93|40.53|42.76|40.36|0
1752567000000|2025-07-15 08:10:00|42.84|40.44|42.81|40.41|42.88|40.48|42.77|40.37|0
1752567300000|2025-07-15 08:15:00|42.8|40.4|42.86|40.46|42.9|40.5|42.79|40.39|0
1752567600000|2025-07-15 08:20:00|42.83|40.43|42.74|40.34|42.93|40.53|42.74|40.34|0
1752567900000|2025-07-15 08:25:00|42.75|40.35|42.7|40.3|42.76|40.36|42.68|40.28|0
1752568200000|2025-07-15 08:30:00|42.66|40.26|42.74|40.34|42.85|40.45|42.66|40.26|0
1752568500000|2025-07-15 08:35:00|42.75|40.35|42.77|40.37|42.82|40.42|42.73|40.33|0
1752568800000|2025-07-15 08:40:00|42.74|40.34|42.79|40.39|42.82|40.42|42.74|40.34|0
1752569100000|2025-07-15 08:45:00|42.77|40.37|42.75|40.35|42.82|40.42|42.75|40.35|0
1752569400000|2025-07-15 08:50:00|42.72|40.32|42.79|40.39|42.83|40.43|42.72|40.32|0
1752569700000|2025-07-15 08:55:00|42.78|40.38|42.79|40.39|42.82|40.42|42.77|40.37|0
1752570000000|2025-07-15 09:00:00|42.8|40.4|42.76|40.36|42.85|40.45|42.71|40.31|0
1752570300000|2025-07-15 09:05:00|42.77|40.37|42.77|40.37|42.78|40.38|42.73|40.33|0
1752570600000|2025-07-15 09:10:00|42.74|40.34|42.81|40.41|42.81|40.41|42.74|40.34|0
1752570900000|2025-07-15 09:15:00|42.79|40.39|42.68|40.28|42.83|40.43|42.62|40.22|0
1752571200000|2025-07-15 09:20:00|42.67|40.27|42.67|40.27|42.68|40.28|42.65|40.25|0
1752571500000|2025-07-15 09:25:00|42.68|40.28|42.68|40.28|42.7|40.3|42.64|40.24|0
1752571800000|2025-07-15 09:30:00|42.69|40.29|42.69|40.29|42.71|40.31|42.66|40.26|0
1752572100000|2025-07-15 09:35:00|42.67|40.27|42.61|40.21|42.71|40.31|42.59|40.19|0
1752572400000|2025-07-15 09:40:00|42.6|40.2|42.63|40.23|42.67|40.27|42.58|40.18|0
1752572700000|2025-07-15 09:45:00|42.61|40.21|42.61|40.21|42.65|40.25|42.59|40.19|0
1752573000000|2025-07-15 09:50:00|42.63|40.23|42.6|40.2|42.64|40.24|42.59|40.19|0
1752573300000|2025-07-15 09:55:00|42.59|40.19|42.61|40.21|42.63|40.23|42.59|40.19|0
1752573600000|2025-07-15 10:00:00|42.63|40.23|42.62|40.22|42.65|40.25|42.6|40.2|0
1752573900000|2025-07-15 10:05:00|42.65|40.25|42.62|40.22|42.66|40.26|42.57|40.17|0
1752574200000|2025-07-15 10:10:00|42.63|40.23|42.62|40.22|42.64|40.24|42.6|40.2|0
1752574500000|2025-07-15 10:15:00|42.61|40.21|42.45|40.05|42.63|40.23|42.45|40.05|0
1752574800000|2025-07-15 10:20:00|42.44|40.04|42.47|40.07|42.49|40.09|42.44|40.04|0
1752575100000|2025-07-15 10:25:00|42.49|40.09|42.49|40.09|42.5|40.1|42.44|40.04|0
1752575400000|2025-07-15 10:30:00|42.47|40.07|42.41|40.01|42.5|40.1|42.31|39.91|0
1752575700000|2025-07-15 10:35:00|42.4|40|42.44|40.04|42.5|40.1|42.37|39.97|0
1752576000000|2025-07-15 10:40:00|42.46|40.06|42.44|40.04|42.48|40.08|42.4|40|0
1752576300000|2025-07-15 10:45:00|42.46|40.06|42.52|40.12|42.57|40.17|42.42|40.02|0
1752576600000|2025-07-15 10:50:00|42.54|40.14|42.62|40.22|42.76|40.36|42.54|40.14|0
1752576900000|2025-07-15 10:55:00|42.66|40.26|42.57|40.17|42.7|40.3|42.57|40.17|0
1752577200000|2025-07-15 11:00:00|42.6|40.2|42.57|40.17|42.62|40.22|42.53|40.13|0
1752577500000|2025-07-15 11:05:00|42.56|40.16|42.42|40.02|42.6|40.2|42.29|39.89|0
1752577800000|2025-07-15 11:10:00|42.4|40|42.33|39.93|42.42|40.02|42.23|39.83|0
1752578100000|2025-07-15 11:15:00|42.34|39.94|42.3|39.9|42.37|39.97|42.26|39.86|0
1752578400000|2025-07-15 11:20:00|42.31|39.91|42.35|39.95|42.43|40.03|42.24|39.84|0
1752578700000|2025-07-15 11:25:00|42.34|39.94|42.36|39.96|42.39|39.99|42.33|39.93|0
1752579000000|2025-07-15 11:30:00|42.38|39.98|42.34|39.94|42.39|39.99|42.29|39.89|0
1752579300000|2025-07-15 11:35:00|42.36|39.96|42.36|39.96|42.39|39.99|42.31|39.91|0
1752579600000|2025-07-15 11:40:00|42.38|39.98|42.37|39.97|42.39|39.99|42.31|39.91|0
1752579900000|2025-07-15 11:45:00|42.38|39.98|42.5|40.1|42.55|40.15|42.37|39.97|0
1752580200000|2025-07-15 11:50:00|42.49|40.09|42.5|40.1|42.56|40.16|42.46|40.06|0
1752580500000|2025-07-15 11:55:00|42.49|40.09|42.51|40.11|42.52|40.12|42.46|40.06|0
1752580800000|2025-07-15 12:00:00|42.49|40.09|42.52|40.12|43.12|40.72|42.4|40|0
1752581100000|2025-07-15 12:05:00|42.56|40.16|42.7|40.3|42.76|40.36|42.5|40.1|0
1752581400000|2025-07-15 12:10:00|42.72|40.32|42.67|40.27|42.73|40.33|42.64|40.24|0
1752581700000|2025-07-15 12:15:00|42.68|40.28|42.81|40.41|42.83|40.43|42.68|40.28|0
1752582000000|2025-07-15 12:20:00|42.8|40.4|42.98|40.58|43.05|40.65|42.8|40.4|0
1752582300000|2025-07-15 12:25:00|42.97|40.57|42.83|40.43|43.08|40.68|42.83|40.43|0
1752582600000|2025-07-15 12:30:00|42.36|39.96|42.31|39.91|42.5|40.1|41.81|39.41|0
1752582900000|2025-07-15 12:35:00|42.33|39.93|42.41|40.01|42.47|40.07|42.28|39.88|0
1752583200000|2025-07-15 12:40:00|42.46|40.06|42.53|40.13|42.56|40.16|42.31|39.91|0
1752583500000|2025-07-15 12:45:00|42.54|40.14|42.45|40.05|42.6|40.2|42.45|40.05|0
1752583800000|2025-07-15 12:50:00|42.48|40.08|42.35|39.95|42.5|40.1|42.31|39.91|0
1752584100000|2025-07-15 12:55:00|42.33|39.93|42.33|39.93|42.36|39.96|42.18|39.78|0
1752584400000|2025-07-15 13:00:00|42.3|39.9|42.36|39.96|42.43|40.03|42.3|39.9|0
1752584700000|2025-07-15 13:05:00|42.33|39.93|42.19|39.79|42.35|39.95|42.17|39.77|0
1752585000000|2025-07-15 13:10:00|42.2|39.8|42.15|39.75|42.29|39.89|42.14|39.74|0
1752585300000|2025-07-15 13:15:00|42.16|39.76|42.14|39.74|42.22|39.82|42.12|39.72|0
1752585600000|2025-07-15 13:20:00|42.13|39.73|42.31|39.31|42.31|39.77|42|39.31|0
1752585900000|2025-07-15 13:25:00|42.36|39.36|42.49|39.49|42.5|39.5|42.28|39.28|0
1752586200000|2025-07-15 13:30:00|42.12|39.72|42.7|40.3|42.7|40.3|41.99|39.59|0
1752586500000|2025-07-15 13:35:00|42.69|40.29|42.91|40.51|42.91|40.51|42.56|40.16|0
1752586800000|2025-07-15 13:40:00|42.94|40.54|43.06|40.66|43.32|40.92|42.92|40.52|0
1752587100000|2025-07-15 13:45:00|43.07|40.67|43.31|40.91|43.34|40.94|42.86|40.46|0
1752587400000|2025-07-15 13:50:00|43.32|40.92|43.09|40.69|43.32|40.92|42.94|40.54|0
1752587700000|2025-07-15 13:55:00|43.11|40.71|43.33|40.93|43.44|41.04|42.94|40.54|0
1752588000000|2025-07-15 14:00:00|43.3|40.9|43.41|41.01|43.48|41.08|43.21|40.81|0
1752588300000|2025-07-15 14:05:00|43.43|41.03|43.22|40.82|43.46|41.06|43.12|40.72|0
1752588600000|2025-07-15 14:10:00|43.21|40.81|42.96|40.56|43.23|40.83|42.94|40.54|0
1752588900000|2025-07-15 14:15:00|42.97|40.57|43.01|40.61|43.17|40.77|42.85|40.45|0
1752589200000|2025-07-15 14:20:00|43.03|40.63|42.98|40.58|43.11|40.71|42.87|40.47|0
1752589500000|2025-07-15 14:25:00|43.01|40.61|43.27|40.87|43.33|40.93|42.99|40.59|0
1752589800000|2025-07-15 14:30:00|43.34|40.94|43.24|40.84|43.63|41.23|43.19|40.79|0
1752590100000|2025-07-15 14:35:00|43.23|40.83|43.46|41.06|43.57|41.17|43.23|40.83|0
1752590400000|2025-07-15 14:40:00|43.48|41.08|43.44|41.04|43.7|41.3|43.44|41.04|0
1752590700000|2025-07-15 14:45:00|43.46|41.06|43.36|40.96|43.46|41.06|43.29|40.89|0
1752591000000|2025-07-15 14:50:00|43.35|40.95|43.82|41.42|43.95|41.55|43.27|40.87|0
1752591300000|2025-07-15 14:55:00|43.83|41.43|44.06|41.66|44.1|41.7|43.79|41.39|0
1752591600000|2025-07-15 15:00:00|44|41.6|43.75|41.35|44.07|41.67|43.69|41.29|0
1752591900000|2025-07-15 15:05:00|43.71|41.31|43.43|41.03|43.72|41.32|43.33|40.93|0
1752592200000|2025-07-15 15:10:00|43.46|41.06|43.69|41.29|43.69|41.29|43.28|40.88|0
1752592500000|2025-07-15 15:15:00|43.68|41.28|43.58|41.18|43.69|41.29|43.47|41.07|0
1752592800000|2025-07-15 15:20:00|43.6|41.2|43.38|40.98|43.64|41.24|43.28|40.88|0
1752593100000|2025-07-15 15:25:00|43.4|41|43.33|40.93|43.41|41.01|43.25|40.85|0
1752593400000|2025-07-15 15:30:00|43.31|40.91|43.49|41.09|43.55|41.15|43.15|40.75|0
1752593700000|2025-07-15 15:35:00|43.51|41.11|43.44|41.04|43.61|41.21|43.34|40.94|0
1752594000000|2025-07-15 15:40:00|43.34|40.94|43.26|40.86|43.44|41.04|43.17|40.77|0
1752594300000|2025-07-15 15:45:00|43.25|40.85|43.17|40.77|43.27|40.87|43.09|40.69|0
1752594600000|2025-07-15 15:50:00|43.14|40.74|43.23|40.83|43.31|40.91|43.1|40.7|0
1752594900000|2025-07-15 15:55:00|43.25|40.85|43.27|40.87|43.47|41.07|43.23|40.83|0
1752595200000|2025-07-15 16:00:00|43.24|40.84|43.3|40.9|43.37|40.97|43.19|40.79|0
1752595500000|2025-07-15 16:05:00|43.29|40.89|43.65|41.25|43.94|41.54|43.19|40.79|0
1752595800000|2025-07-15 16:10:00|43.68|41.28|43.5|41.1|43.76|41.36|43.41|41.01|0
1752596100000|2025-07-15 16:15:00|43.48|41.08|43.41|41.01|43.53|41.13|43.29|40.89|0
1752596400000|2025-07-15 16:20:00|43.39|40.99|43.33|40.93|43.5|41.1|43.2|40.8|0
1752596700000|2025-07-15 16:25:00|43.32|40.92|43.3|40.9|43.41|41.01|43.23|40.83|0
1752597000000|2025-07-15 16:30:00|43.29|40.89|43.29|40.89|43.32|40.92|43.07|40.67|0
1752597300000|2025-07-15 16:35:00|43.32|40.92|43.39|40.99|43.48|41.08|43.23|40.83|0
1752597600000|2025-07-15 16:40:00|43.41|41.01|43.35|40.95|43.5|41.1|43.27|40.87|0
1752597900000|2025-07-15 16:45:00|43.39|40.99|43.23|40.83|43.39|40.99|43.12|40.72|0
1752598200000|2025-07-15 16:50:00|43.26|40.86|43.52|41.12|43.52|41.12|43.16|40.76|0
1752598500000|2025-07-15 16:55:00|43.51|41.11|43.94|41.54|44|41.6|43.38|40.98|0
1752598800000|2025-07-15 17:00:00|43.96|41.56|43.66|41.26|43.97|41.57|43.58|41.18|0
1752599100000|2025-07-15 17:05:00|43.67|41.27|43.83|41.43|43.83|41.43|43.61|41.21|0
1752599400000|2025-07-15 17:10:00|43.82|41.42|43.76|41.36|43.86|41.46|43.66|41.26|0
1752599700000|2025-07-15 17:15:00|43.75|41.35|43.74|41.34|44.01|41.61|43.65|41.25|0
1752600000000|2025-07-15 17:20:00|43.73|41.33|43.47|41.07|43.76|41.36|43.45|41.05|0
1752600300000|2025-07-15 17:25:00|43.49|41.09|43.41|41.01|43.64|41.24|43.39|40.99|0
1752600600000|2025-07-15 17:30:00|43.42|41.02|43.23|40.83|43.42|41.02|43.19|40.79|0
1752600900000|2025-07-15 17:35:00|43.24|40.84|43.18|40.78|43.25|40.85|43.12|40.72|0
1752601200000|2025-07-15 17:40:00|43.17|40.77|43.32|40.92|43.41|41.01|43.15|40.75|0
1752601500000|2025-07-15 17:45:00|43.34|40.94|43.27|40.87|43.38|40.98|43.24|40.84|0
1752601800000|2025-07-15 17:50:00|43.3|40.9|43.17|40.77|43.37|40.97|43.17|40.77|0
1752602100000|2025-07-15 17:55:00|43.16|40.76|43.08|40.68|43.2|40.8|43.02|40.62|0
1752602400000|2025-07-15 18:00:00|43.09|40.69|43.09|40.69|43.16|40.76|43.01|40.61|0
1752602700000|2025-07-15 18:05:00|43.1|40.7|43.03|40.63|43.13|40.73|43|40.6|0
1752603000000|2025-07-15 18:10:00|43.02|40.62|42.98|40.58|43.06|40.66|42.97|40.57|0
1752603300000|2025-07-15 18:15:00|42.96|40.56|43|40.6|43.07|40.67|42.91|40.51|0
1752603600000|2025-07-15 18:20:00|42.99|40.59|42.97|40.57|43.03|40.63|42.93|40.53|0
1752603900000|2025-07-15 18:25:00|42.98|40.58|42.97|40.57|43.04|40.64|42.94|40.54|0
1752604200000|2025-07-15 18:30:00|42.96|40.56|43|40.6|43.02|40.62|42.94|40.54|0
1752604500000|2025-07-15 18:35:00|43.03|40.63|43.16|40.76|43.19|40.79|43|40.6|0
1752604800000|2025-07-15 18:40:00|43.14|40.74|43.3|40.9|43.3|40.9|43.08|40.68|0
1752605100000|2025-07-15 18:45:00|43.31|40.91|43.24|40.84|43.33|40.93|43.19|40.79|0
1752605400000|2025-07-15 18:50:00|43.23|40.83|43.51|41.11|43.56|41.16|43.19|40.79|0
1752605700000|2025-07-15 18:55:00|43.49|41.09|43.94|41.54|44.03|41.63|43.48|41.08|0
1752606000000|2025-07-15 19:00:00|44.08|41.68|43.78|41.38|44.08|41.68|43.7|41.3|0
1752606300000|2025-07-15 19:05:00|43.79|41.39|43.85|41.45|43.95|41.55|43.7|41.3|0
1752606600000|2025-07-15 19:10:00|43.86|41.46|43.81|41.41|43.94|41.54|43.78|41.38|0
1752606900000|2025-07-15 19:15:00|43.83|41.43|43.83|41.43|43.93|41.53|43.8|41.4|0
1752607200000|2025-07-15 19:20:00|43.82|41.42|43.77|41.37|43.93|41.53|43.75|41.35|0
1752607500000|2025-07-15 19:25:00|43.8|41.4|43.87|41.47|43.92|41.52|43.77|41.37|0
1752607800000|2025-07-15 19:30:00|43.84|41.44|43.88|41.48|43.91|41.51|43.75|41.35|0
1752608100000|2025-07-15 19:35:00|43.87|41.47|43.89|41.49|43.99|41.59|43.82|41.42|0
1752608400000|2025-07-15 19:40:00|43.88|41.48|43.75|41.35|43.91|41.51|43.69|41.29|0
1752608700000|2025-07-15 19:45:00|43.72|41.32|43.81|41.41|43.9|41.5|43.72|41.32|0
1752609000000|2025-07-15 19:50:00|43.8|41.4|44.16|41.76|44.17|41.77|43.77|41.37|0
1752609300000|2025-07-15 19:55:00|44.06|41.66|44.63|42.23|44.7|42.3|43.99|41.59|0
1752609600000|2025-07-15 20:00:00|44.67|42.27|45.11|42.71|45.13|42.73|44.57|42.17|0
1752609900000|2025-07-15 20:05:00|45.13|42.73|45.04|42.64|45.2|42.8|44.91|42.51|0
1752610200000|2025-07-15 20:10:00|44.97|42.57|45.05|42.65|45.1|42.7|44.91|42.51|0
1752610500000|2025-07-15 20:15:00|45.02|42.62|45.14|42.74|45.25|42.85|45|42.6|0
1752610800000|2025-07-15 20:20:00|45.15|42.75|45.24|42.84|45.3|42.9|45.07|42.67|0
1752611100000|2025-07-15 20:25:00|45.23|42.83|45.19|42.79|45.26|42.86|45.14|42.74|0
1752611400000|2025-07-15 20:30:00|45.18|42.78|45.16|42.76|45.41|43.01|45.16|42.76|0
1752611700000|2025-07-15 20:35:00|45.18|42.78|45.15|42.75|45.3|42.9|45.15|42.75|0
1752612000000|2025-07-15 20:40:00|45.13|42.73|45.24|42.84|45.27|42.87|45.12|42.72|0
1752612300000|2025-07-15 20:45:00|45.21|42.81|45.24|42.84|45.26|42.86|45.17|42.77|0
1752612600000|2025-07-15 20:50:00|45.23|42.83|45.19|42.79|45.3|42.9|45.17|42.77|0
1752612900000|2025-07-15 20:55:00|45.49|42.49|45.53|42.53|45.56|42.56|45.46|42.46|0
1752613200000|2025-07-15 21:00:00|45.52|42.52|45.53|42.53|45.53|42.53|45.48|42.48|0
1752613500000|2025-07-15 21:05:00|45.46|42.46|45.51|42.51|45.52|42.52|45.44|42.44|0
1752613800000|2025-07-15 21:10:00|45.49|42.49|45.5|42.5|45.51|42.51|45.49|42.49|0
1752614100000|2025-07-15 21:15:00|45.51|42.51|45.51|42.51|45.52|42.52|45.48|42.48|0
1752614400000|2025-07-15 21:20:00|45.47|42.47|45.48|42.48|45.52|42.52|45.47|42.47|0
1752614700000|2025-07-15 21:25:00|45.5|42.5|45.48|42.48|45.51|42.51|45.47|42.47|0
1752615000000|2025-07-15 21:30:00|45.47|42.47|45.48|42.48|45.49|42.49|45.47|42.47|0
1752615300000|2025-07-15 21:35:00|45.51|42.51|45.51|42.51|45.54|42.54|45.49|42.49|0
1752615600000|2025-07-15 21:40:00|45.5|42.5|45.51|42.51|45.54|42.54|45.5|42.5|0
1752615900000|2025-07-15 21:45:00|45.49|42.49|45.53|42.53|45.53|42.53|45.49|42.49|0
1752616500000|2025-07-15 21:55:00|45.5|42.5|45.54|42.54|45.54|42.54|45.5|42.5|0
1752616800000|2025-07-15 22:00:00|45.47|42.47|45.36|42.36|45.47|42.47|45.34|42.34|0
1752617100000|2025-07-15 22:05:00|45.33|42.33|45.49|42.49|45.51|42.51|45.33|42.33|0
1752617400000|2025-07-15 22:10:00|45.48|42.48|45.64|42.64|45.67|42.67|45.48|42.48|0
1752617700000|2025-07-15 22:15:00|45.65|42.65|45.73|42.73|45.73|42.73|45.61|42.61|0
1752618000000|2025-07-15 22:20:00|45.71|42.71|45.65|42.65|45.71|42.71|45.64|42.64|0
1752618300000|2025-07-15 22:25:00|45.66|42.66|45.62|42.62|45.67|42.67|45.55|42.55|0
1752618600000|2025-07-15 22:30:00|45.65|42.65|45.99|42.99|46.06|43.06|45.61|42.61|0
1752618900000|2025-07-15 22:35:00|45.98|42.98|45.94|42.94|45.98|42.98|45.86|42.86|0
1752619200000|2025-07-15 22:40:00|45.91|42.91|45.87|42.87|45.93|42.93|45.87|42.87|0
1752619500000|2025-07-15 22:45:00|45.88|42.88|45.78|42.78|45.99|42.99|45.76|42.76|0
1752619800000|2025-07-15 22:50:00|45.77|42.77|45.76|42.76|45.91|42.91|45.75|42.75|0
1752620100000|2025-07-15 22:55:00|45.75|42.75|45.7|42.7|45.75|42.75|45.67|42.67|0
1752620400000|2025-07-15 23:00:00|45.69|42.69|45.74|42.74|45.8|42.8|45.69|42.69|0
1752620700000|2025-07-15 23:05:00|45.75|42.75|45.73|42.73|45.78|42.78|45.68|42.68|0
1752621000000|2025-07-15 23:10:00|45.72|42.72|45.7|42.7|45.74|42.74|45.62|42.62|0
1752621300000|2025-07-15 23:15:00|45.69|42.69|45.78|42.78|45.8|42.8|45.68|42.68|0
1752621600000|2025-07-15 23:20:00|45.9|42.9|45.84|42.84|45.95|42.95|45.77|42.77|0
1752621900000|2025-07-15 23:25:00|45.83|42.83|45.86|42.86|45.89|42.89|45.78|42.78|0
1752622200000|2025-07-15 23:30:00|45.83|42.83|45.71|42.71|45.86|42.86|45.69|42.69|0
1752622500000|2025-07-15 23:35:00|45.69|42.69|45.66|42.66|45.7|42.7|45.63|42.63|0
1752622800000|2025-07-15 23:40:00|45.65|42.65|45.62|42.62|45.71|42.71|45.62|42.62|0
1752623100000|2025-07-15 23:45:00|45.6|42.6|45.53|42.53|45.6|42.6|45.51|42.51|0
1752623400000|2025-07-15 23:50:00|45.54|42.54|45.64|42.64|45.68|42.68|45.51|42.51|0
1752623700000|2025-07-15 23:55:00|45.63|42.63|45.58|42.58|45.67|42.67|45.57|42.57|0
1752624000000|2025-07-16 00:00:00|45.57|42.57|45.73|42.73|45.76|42.76|45.53|42.53|0
1752624300000|2025-07-16 00:05:00|45.76|42.76|45.83|42.83|45.92|42.92|45.76|42.76|0
1752624600000|2025-07-16 00:10:00|45.82|42.82|45.92|42.92|45.95|42.95|45.76|42.76|0
1752624900000|2025-07-16 00:15:00|45.91|42.91|45.66|43.26|45.91|43.44|45.6|42.86|0
1752625200000|2025-07-16 00:20:00|45.65|43.25|45.72|43.32|45.78|43.38|45.65|43.25|0
1752625500000|2025-07-16 00:25:00|45.74|43.34|45.67|43.27|45.78|43.38|45.66|43.26|0
1752625800000|2025-07-16 00:30:00|45.66|43.26|45.42|43.02|45.77|43.37|45.42|43.02|0
1752626100000|2025-07-16 00:35:00|45.44|43.04|45.36|42.96|45.47|43.07|45.33|42.93|0
1752626400000|2025-07-16 00:40:00|45.34|42.94|45.24|42.84|45.34|42.94|45.16|42.76|0
1752626700000|2025-07-16 00:45:00|45.26|42.86|45.25|42.85|45.29|42.89|45.22|42.82|0
1752627000000|2025-07-16 00:50:00|45.24|42.84|45.39|42.99|45.41|43.01|45.24|42.84|0
1752627300000|2025-07-16 00:55:00|45.38|42.98|45.37|42.97|45.39|42.99|45.3|42.9|0
1752627600000|2025-07-16 01:00:00|45.35|42.95|45.22|42.82|45.37|42.97|45.22|42.82|0
1752627900000|2025-07-16 01:05:00|45.2|42.8|45.18|42.78|45.29|42.89|45.17|42.77|0
1752628200000|2025-07-16 01:10:00|45.17|42.77|45.2|42.8|45.21|42.81|45.15|42.75|0
1752628500000|2025-07-16 01:15:00|45.17|42.77|45.01|42.61|45.17|42.77|45.01|42.61|0
1752628800000|2025-07-16 01:20:00|45|42.6|45.1|42.7|45.13|42.73|44.98|42.58|0
1752629100000|2025-07-16 01:25:00|45.11|42.71|45.1|42.7|45.14|42.74|45.01|42.61|0
1752629400000|2025-07-16 01:30:00|45.11|42.71|45.13|42.73|45.15|42.75|45.07|42.67|0
1752629700000|2025-07-16 01:35:00|45.16|42.76|45.15|42.75|45.22|42.82|45.06|42.66|0
1752630000000|2025-07-16 01:40:00|45.17|42.77|45.09|42.69|45.18|42.78|45.09|42.69|0
1752630300000|2025-07-16 01:45:00|45.1|42.7|45.12|42.72|45.13|42.73|45.06|42.66|0
1752630600000|2025-07-16 01:50:00|45.13|42.73|45.06|42.66|45.15|42.75|45.03|42.63|0
1752630900000|2025-07-16 01:55:00|45.08|42.68|45.1|42.7|45.1|42.7|45.04|42.64|0
1752631200000|2025-07-16 02:00:00|45.09|42.69|45.08|42.68|45.1|42.7|45.04|42.64|0
1752631500000|2025-07-16 02:05:00|45.09|42.69|45.07|42.67|45.12|42.72|45.06|42.66|0
1752631800000|2025-07-16 02:10:00|45.06|42.66|45.08|42.68|45.16|42.76|45.05|42.65|0
1752632100000|2025-07-16 02:15:00|45.09|42.69|45.08|42.68|45.11|42.71|45.03|42.63|0
1752632400000|2025-07-16 02:20:00|45.07|42.67|45.08|42.68|45.09|42.69|45.03|42.63|0
1752632700000|2025-07-16 02:25:00|45.1|42.7|45.08|42.68|45.12|42.72|45.07|42.67|0
1752633000000|2025-07-16 02:30:00|45.06|42.66|45.09|42.69|45.13|42.73|45.05|42.65|0
1752633300000|2025-07-16 02:35:00|45.11|42.71|45.09|42.69|45.12|42.72|45.07|42.67|0
1752633600000|2025-07-16 02:40:00|45.11|42.71|45.2|42.8|45.21|42.81|45.09|42.69|0
1752633900000|2025-07-16 02:45:00|45.21|42.81|45.27|42.87|45.32|42.92|45.2|42.8|0
1752634200000|2025-07-16 02:50:00|45.28|42.88|45.27|42.87|45.29|42.89|45.23|42.83|0
1752634500000|2025-07-16 02:55:00|45.28|42.88|45.26|42.86|45.33|42.93|45.25|42.85|0
1752634800000|2025-07-16 03:00:00|45.28|42.88|45.28|42.88|45.31|42.91|45.21|42.81|0
1752635100000|2025-07-16 03:05:00|45.29|42.89|45.24|42.84|45.31|42.91|45.23|42.83|0
1752635400000|2025-07-16 03:10:00|45.25|42.85|45.28|42.88|45.3|42.9|45.22|42.82|0
1752635700000|2025-07-16 03:15:00|45.27|42.87|45.09|42.69|45.3|42.9|45.09|42.69|0
1752636000000|2025-07-16 03:20:00|45.07|42.67|45.1|42.7|45.15|42.75|45.06|42.66|0
1752636300000|2025-07-16 03:25:00|45.11|42.71|45.1|42.7|45.13|42.73|45.08|42.68|0
1752636600000|2025-07-16 03:30:00|45.11|42.71|45.12|42.72|45.15|42.75|45.09|42.69|0
1752636900000|2025-07-16 03:35:00|45.09|42.69|45.11|42.71|45.13|42.73|45.09|42.69|0
1752637200000|2025-07-16 03:40:00|45.1|42.7|45.19|42.79|45.2|42.8|45.08|42.68|0
1752637500000|2025-07-16 03:45:00|45.15|42.75|45.16|42.76|45.2|42.8|45.14|42.74|0
1752637800000|2025-07-16 03:50:00|45.15|42.75|45.18|42.78|45.19|42.79|45.13|42.73|0
1752638100000|2025-07-16 03:55:00|45.17|42.77|45.23|42.83|45.26|42.86|45.17|42.77|0
1752638400000|2025-07-16 04:00:00|45.22|42.82|45.2|42.8|45.24|42.84|45.2|42.8|0
1752638700000|2025-07-16 04:05:00|45.21|42.81|45.14|42.74|45.21|42.81|45.12|42.72|0
1752639000000|2025-07-16 04:10:00|45.12|42.72|45.07|42.67|45.18|42.78|45.07|42.67|0
1752639300000|2025-07-16 04:15:00|45.09|42.69|45.12|42.72|45.15|42.75|45.08|42.68|0
1752639600000|2025-07-16 04:20:00|45.1|42.7|45.12|42.72|45.14|42.74|45.09|42.69|0
1752639900000|2025-07-16 04:25:00|45.11|42.71|45.1|42.7|45.14|42.74|45.09|42.69|0
1752640200000|2025-07-16 04:30:00|45.12|42.72|45.11|42.71|45.12|42.72|45.09|42.69|0
1752640500000|2025-07-16 04:35:00|45.1|42.7|45.11|42.71|45.14|42.74|45.09|42.69|0
1752640800000|2025-07-16 04:40:00|45.1|42.7|45.08|42.68|45.16|42.76|45.06|42.66|0
1752641100000|2025-07-16 04:45:00|45.07|42.67|45.2|42.8|45.21|42.81|45.06|42.66|0
1752641400000|2025-07-16 04:50:00|45.19|42.79|45.24|42.84|45.26|42.86|45.18|42.78|0
1752641700000|2025-07-16 04:55:00|45.22|42.82|45.23|42.83|45.29|42.89|45.21|42.81|0
1752642000000|2025-07-16 05:00:00|45.17|42.77|45.21|42.81|45.26|42.86|44.93|42.53|0
1752642300000|2025-07-16 05:05:00|45.2|42.8|45.23|42.83|45.3|42.9|45.16|42.76|0
1752642600000|2025-07-16 05:10:00|45.24|42.84|45.19|42.79|45.28|42.88|45.18|42.78|0
1752642900000|2025-07-16 05:15:00|45.17|42.77|45.24|42.84|45.24|42.84|45.13|42.73|0
1752643200000|2025-07-16 05:20:00|45.22|42.82|45.32|42.92|45.35|42.95|45.13|42.73|0
1752643500000|2025-07-16 05:25:00|45.33|42.93|45.4|43|45.42|43.02|45.28|42.88|0
1752643800000|2025-07-16 05:30:00|45.38|42.98|45.29|42.89|45.38|42.98|45.25|42.85|0
1752644100000|2025-07-16 05:35:00|45.3|42.9|45.28|42.88|45.34|42.94|45.25|42.85|0
1752644400000|2025-07-16 05:40:00|45.29|42.89|45.3|42.9|45.31|42.91|45.26|42.86|0
1752644700000|2025-07-16 05:45:00|45.32|42.92|45.32|42.92|45.38|42.98|45.22|42.82|0
1752645000000|2025-07-16 05:50:00|45.3|42.9|45.51|43.11|45.51|43.11|45.22|42.82|0
1752645300000|2025-07-16 05:55:00|45.52|43.12|45.43|43.03|45.54|43.14|45.4|43|0
1752645600000|2025-07-16 06:00:00|45.44|43.04|45.42|43.02|45.5|43.1|45.36|42.96|0
1752645900000|2025-07-16 06:05:00|45.44|43.04|45.46|43.06|45.55|43.15|45.38|42.98|0
1752646200000|2025-07-16 06:10:00|45.44|43.04|45.39|42.99|45.5|43.1|45.37|42.97|0
1752646500000|2025-07-16 06:15:00|45.41|43.01|45.39|42.99|45.43|43.03|45.35|42.95|0
1752646800000|2025-07-16 06:20:00|45.4|43|45.42|43.02|45.45|43.05|45.36|42.96|0
1752647100000|2025-07-16 06:25:00|45.4|43|45.42|43.02|45.48|43.08|45.37|42.97|0
1752647400000|2025-07-16 06:30:00|45.43|43.03|45.66|43.26|45.71|43.31|45.43|43.03|0
1752647700000|2025-07-16 06:35:00|45.65|43.25|45.71|43.31|45.77|43.37|45.63|43.23|0
1752648000000|2025-07-16 06:40:00|45.72|43.32|45.82|43.42|45.82|43.42|45.68|43.28|0
1752648300000|2025-07-16 06:45:00|45.81|43.41|45.75|43.35|45.82|43.42|45.7|43.3|0
1752648600000|2025-07-16 06:50:00|45.74|43.34|45.78|43.38|45.82|43.42|45.7|43.3|0
1752648900000|2025-07-16 06:55:00|45.77|43.37|45.8|43.4|45.82|43.42|45.73|43.33|0
1752649200000|2025-07-16 07:00:00|45.82|43.42|45.71|43.31|45.86|43.46|45.56|43.16|0
1752649500000|2025-07-16 07:05:00|45.69|43.29|46.07|43.67|46.2|43.8|45.68|43.28|0
1752649800000|2025-07-16 07:10:00|46.08|43.68|45.79|43.39|46.31|43.91|45.77|43.37|0
1752650100000|2025-07-16 07:15:00|45.78|43.38|45.69|43.29|45.79|43.39|45.64|43.24|0
1752650400000|2025-07-16 07:20:00|45.7|43.3|45.44|43.04|45.7|43.3|45.34|42.94|0
1752650700000|2025-07-16 07:25:00|45.43|43.03|45.46|43.06|45.5|43.1|45.4|43|0
1752651000000|2025-07-16 07:30:00|45.45|43.05|45.44|43.04|45.52|43.12|45.39|42.99|0
1752651300000|2025-07-16 07:35:00|45.42|43.02|45.43|43.03|45.47|43.07|45.4|43|0
1752651600000|2025-07-16 07:40:00|45.42|43.02|45.47|43.07|45.49|43.09|45.41|43.01|0
1752651900000|2025-07-16 07:45:00|45.48|43.08|45.49|43.09|45.53|43.13|45.4|43|0
1752652200000|2025-07-16 07:50:00|45.48|43.08|45.48|43.08|45.5|43.1|45.38|42.98|0
1752652500000|2025-07-16 07:55:00|45.49|43.09|45.3|42.9|45.5|43.1|45.3|42.9|0
1752652800000|2025-07-16 08:00:00|45.27|42.87|45.31|42.91|45.36|42.96|45.22|42.82|0
1752653100000|2025-07-16 08:05:00|45.33|42.93|45.26|42.86|45.35|42.95|45.21|42.81|0
1752653400000|2025-07-16 08:10:00|45.27|42.87|45.28|42.88|45.3|42.9|45.21|42.81|0
1752653700000|2025-07-16 08:15:00|45.26|42.86|45.2|42.8|45.29|42.89|45.2|42.8|0
1752654000000|2025-07-16 08:20:00|45.24|42.84|45.12|42.72|45.24|42.84|44.96|42.56|0
1752654300000|2025-07-16 08:25:00|45.13|42.73|45.14|42.74|45.15|42.75|45.1|42.7|0
1752654600000|2025-07-16 08:30:00|45.15|42.75|45.05|42.65|45.15|42.75|44.95|42.55|0
1752654900000|2025-07-16 08:35:00|45.03|42.63|44.95|42.55|45.03|42.63|44.91|42.51|0
1752655200000|2025-07-16 08:40:00|44.96|42.56|44.68|42.28|44.96|42.56|44.63|42.23|0
1752655500000|2025-07-16 08:45:00|44.66|42.26|44.78|42.38|44.78|42.38|44.65|42.25|0
1752655800000|2025-07-16 08:50:00|44.8|42.4|44.77|42.37|44.84|42.44|44.73|42.33|0
1752656100000|2025-07-16 08:55:00|44.75|42.35|44.79|42.39|44.79|42.39|44.74|42.34|0
1752656400000|2025-07-16 09:00:00|44.76|42.36|44.81|42.41|44.84|42.44|44.68|42.28|0
1752656700000|2025-07-16 09:05:00|44.85|42.45|44.95|42.55|45.04|42.64|44.85|42.45|0
1752657000000|2025-07-16 09:10:00|44.94|42.54|44.89|42.49|44.98|42.58|44.88|42.48|0
1752657300000|2025-07-16 09:15:00|44.88|42.48|44.99|42.59|44.99|42.59|44.88|42.48|0
1752657600000|2025-07-16 09:20:00|45|42.6|44.99|42.59|45.05|42.65|44.94|42.54|0
1752657900000|2025-07-16 09:25:00|44.98|42.58|45.02|42.62|45.05|42.65|44.96|42.56|0
1752658200000|2025-07-16 09:30:00|45.03|42.63|45.02|42.62|45.08|42.68|44.99|42.59|0
1752658500000|2025-07-16 09:35:00|45.01|42.61|45.01|42.61|45.05|42.65|44.96|42.56|0
1752658800000|2025-07-16 09:40:00|45.02|42.62|45|42.6|45.08|42.68|44.98|42.58|0
1752659100000|2025-07-16 09:45:00|44.99|42.59|44.96|42.56|45.03|42.63|44.93|42.53|0
1752659400000|2025-07-16 09:50:00|44.94|42.54|44.97|42.57|44.99|42.59|44.93|42.53|0
1752659700000|2025-07-16 09:55:00|44.95|42.55|44.96|42.56|45|42.6|44.9|42.5|0
1752660000000|2025-07-16 10:00:00|44.95|42.55|44.97|42.57|45.06|42.66|44.93|42.53|0
1752660300000|2025-07-16 10:05:00|44.96|42.56|45.01|42.61|45.01|42.61|44.9|42.5|0
1752660600000|2025-07-16 10:10:00|44.99|42.59|44.92|42.52|45.01|42.61|44.9|42.5|0
1752660900000|2025-07-16 10:15:00|44.93|42.53|44.92|42.52|44.95|42.55|44.9|42.5|0
1752661200000|2025-07-16 10:20:00|44.91|42.51|44.83|42.43|44.95|42.55|44.77|42.37|0
1752661500000|2025-07-16 10:25:00|44.85|42.45|44.83|42.43|44.85|42.45|44.8|42.4|0
1752661800000|2025-07-16 10:30:00|44.82|42.42|44.84|42.44|44.91|42.51|44.78|42.38|0
1752662100000|2025-07-16 10:35:00|44.81|42.41|44.83|42.43|44.87|42.47|44.78|42.38|0
1752662400000|2025-07-16 10:40:00|44.82|42.42|44.81|42.41|44.9|42.5|44.79|42.39|0
1752662700000|2025-07-16 10:45:00|44.82|42.42|44.74|42.34|44.84|42.44|44.74|42.34|0
1752663000000|2025-07-16 10:50:00|44.73|42.33|44.72|42.32|44.76|42.36|44.69|42.29|0
1752663300000|2025-07-16 10:55:00|44.74|42.34|44.82|42.42|44.82|42.42|44.7|42.3|0
1752663600000|2025-07-16 11:00:00|44.81|42.41|44.61|42.21|44.81|42.41|44.61|42.21|0
1752663900000|2025-07-16 11:05:00|44.62|42.22|44.69|42.29|44.71|42.31|44.6|42.2|0
1752664200000|2025-07-16 11:10:00|44.68|42.28|44.77|42.37|44.82|42.42|44.68|42.28|0
1752664500000|2025-07-16 11:15:00|44.79|42.39|44.79|42.39|44.8|42.4|44.75|42.35|0
1752664800000|2025-07-16 11:20:00|44.78|42.38|44.59|42.19|44.79|42.39|44.56|42.16|0
1752665100000|2025-07-16 11:25:00|44.6|42.2|44.64|42.24|44.7|42.3|44.57|42.17|0
1752665400000|2025-07-16 11:30:00|44.65|42.25|44.77|42.37|44.78|42.38|44.62|42.22|0
1752665700000|2025-07-16 11:35:00|44.78|42.38|44.9|42.5|44.92|42.52|44.73|42.33|0
1752666000000|2025-07-16 11:40:00|44.84|42.44|44.8|42.4|44.88|42.48|44.8|42.4|0
1752666300000|2025-07-16 11:45:00|44.81|42.41|44.66|42.26|44.82|42.42|44.64|42.24|0
1752666600000|2025-07-16 11:50:00|44.64|42.24|44.66|42.26|44.7|42.3|44.64|42.24|0
1752666900000|2025-07-16 11:55:00|44.67|42.27|44.62|42.22|44.69|42.29|44.6|42.2|0
1752667200000|2025-07-16 12:00:00|44.6|42.2|44.66|42.26|44.72|42.32|42.76|40.36|0
1752667500000|2025-07-16 12:05:00|44.68|42.28|44.56|42.16|44.71|42.31|44.54|42.14|0
1752667800000|2025-07-16 12:10:00|44.55|42.15|44.4|42|44.56|42.16|44.4|42|0
1752668100000|2025-07-16 12:15:00|44.41|42.01|44.31|41.91|44.43|42.03|44.29|41.89|0
1752668400000|2025-07-16 12:20:00|44.32|41.92|44.34|41.94|44.36|41.96|44.25|41.85|0
1752668700000|2025-07-16 12:25:00|44.36|41.96|44.23|41.83|44.36|41.96|44.23|41.83|0
1752669000000|2025-07-16 12:30:00|44.19|41.79|43.76|41.36|44.19|41.79|43.63|41.23|0
1752669300000|2025-07-16 12:35:00|43.74|41.34|43.67|41.27|43.77|41.37|43.48|41.08|0
1752669600000|2025-07-16 12:40:00|43.66|41.26|43.65|41.25|43.82|41.42|43.59|41.19|0
1752669900000|2025-07-16 12:45:00|43.66|41.26|43.48|41.08|43.71|41.31|43.47|41.07|0
1752670200000|2025-07-16 12:50:00|43.5|41.1|43.56|41.16|43.61|41.21|43.42|41.02|0
1752670500000|2025-07-16 12:55:00|43.58|41.18|43.61|41.21|43.67|41.27|43.55|41.15|0
1752670800000|2025-07-16 13:00:00|43.62|41.22|43.63|41.23|43.72|41.32|43.6|41.2|0
1752671100000|2025-07-16 13:05:00|43.62|41.22|43.64|41.24|43.72|41.32|43.59|41.19|0
1752671400000|2025-07-16 13:10:00|43.66|41.26|43.66|41.26|43.71|41.31|43.59|41.19|0
1752671700000|2025-07-16 13:15:00|43.68|41.28|43.59|41.19|43.74|41.34|43.58|41.18|0
1752672000000|2025-07-16 13:20:00|43.62|41.22|43.67|40.67|43.67|41.22|43.34|40.67|0
1752672300000|2025-07-16 13:25:00|43.68|40.68|43.61|40.61|43.71|40.71|43.59|40.59|0
1752672600000|2025-07-16 13:30:00|43.31|40.91|43.85|41.45|43.96|41.56|43.31|40.91|0
1752672900000|2025-07-16 13:35:00|43.82|41.42|43.86|41.46|44.2|41.8|43.66|41.26|0
1752673200000|2025-07-16 13:40:00|43.85|41.45|44.3|41.9|44.37|41.97|43.85|41.45|0
1752673500000|2025-07-16 13:45:00|44.31|41.91|44.62|42.22|44.62|42.22|44.24|41.84|0
1752673800000|2025-07-16 13:50:00|44.61|42.21|44.92|42.52|44.97|42.57|44.61|42.21|0
1752674100000|2025-07-16 13:55:00|44.94|42.54|45.04|42.64|45.13|42.73|44.75|42.35|0
1752674400000|2025-07-16 14:00:00|45.05|42.65|44.98|42.58|45.07|42.67|44.87|42.47|0
1752674700000|2025-07-16 14:05:00|44.97|42.57|45.03|42.63|45.28|42.88|44.8|42.4|0
1752675000000|2025-07-16 14:10:00|45.02|42.62|44.8|42.4|45.02|42.62|44.53|42.13|0
1752675300000|2025-07-16 14:15:00|44.81|42.41|44.57|42.17|44.94|42.54|44.55|42.15|0
1752675600000|2025-07-16 14:20:00|44.55|42.15|44.64|42.24|44.74|42.34|44.42|42.02|0
1752675900000|2025-07-16 14:25:00|44.58|42.18|44.76|42.36|44.85|42.45|44.55|42.15|0
1752676200000|2025-07-16 14:30:00|44.75|42.35|44.43|42.03|44.79|42.39|44.3|41.9|0
1752676500000|2025-07-16 14:35:00|44.45|42.05|44.78|42.38|44.84|42.44|44.43|42.03|0
1752676800000|2025-07-16 14:40:00|44.81|42.41|44.74|42.34|44.93|42.53|44.68|42.28|0
1752677100000|2025-07-16 14:45:00|44.7|42.3|44.42|42.02|44.7|42.3|44.38|41.98|0
1752677400000|2025-07-16 14:50:00|44.43|42.03|45.11|42.71|45.18|42.78|44.17|41.77|0
1752677700000|2025-07-16 14:55:00|45.06|42.66|45.4|43|45.58|43.18|44.75|42.35|0
1752678000000|2025-07-16 15:00:00|45.44|43.04|45.08|42.68|45.53|43.13|44.97|42.57|0
1752678300000|2025-07-16 15:05:00|45.11|42.71|44.86|42.46|45.19|42.79|44.85|42.45|0
1752678600000|2025-07-16 15:10:00|44.85|42.45|44.76|42.36|44.93|42.53|44.67|42.27|0
1752678900000|2025-07-16 15:15:00|44.79|42.39|48.07|45.67|48.07|45.67|44.66|42.26|0
1752679200000|2025-07-16 15:20:00|47.99|45.59|48.84|46.44|49.19|46.79|47.89|45.49|0
1752679500000|2025-07-16 15:25:00|48.85|46.45|47.93|45.05|49.06|46.55|47.79|44.91|0
1752679800000|2025-07-16 15:30:00|47.91|45.03|49.64|46.76|49.69|46.81|47.91|45.03|0
1752680100000|2025-07-16 15:35:00|49.65|46.77|50.7|47.46|51.55|48.31|49.59|46.71|0
1752680400000|2025-07-16 15:40:00|50.77|47.53|48.89|45.65|50.77|47.53|48.85|45.61|0
1752680700000|2025-07-16 15:45:00|48.86|45.62|48.66|45.42|49.01|45.77|48.42|45.18|0
1752681000000|2025-07-16 15:50:00|48.71|45.47|48.41|45.17|48.88|45.64|48.29|45.05|0
1752681300000|2025-07-16 15:55:00|48.43|45.19|46.46|43.22|48.45|45.21|46.34|43.1|0
1752681600000|2025-07-16 16:00:00|46.53|43.29|46.68|43.44|46.78|43.54|46.41|43.17|0
1752681900000|2025-07-16 16:05:00|46.64|43.4|46.53|43.29|46.7|43.46|46.29|43.05|0
1752682200000|2025-07-16 16:10:00|46.5|43.26|46.86|43.62|46.94|43.7|46.47|43.23|0
1752682500000|2025-07-16 16:15:00|46.89|43.65|46.68|43.8|46.92|43.9|46.57|43.42|0
1752682800000|2025-07-16 16:20:00|46.69|43.81|46.73|43.85|46.99|44.11|46.65|43.77|0
1752683100000|2025-07-16 16:25:00|46.75|43.87|46.49|43.61|47|44.12|46.49|43.61|0
1752683400000|2025-07-16 16:30:00|46.51|43.63|46.33|43.45|46.57|43.69|46.32|43.44|0
1752683700000|2025-07-16 16:35:00|46.32|43.44|46.12|43.24|46.36|43.48|46.06|43.18|0
1752684000000|2025-07-16 16:40:00|46.14|43.26|46.19|43.31|46.19|43.31|46.01|43.13|0
1752684300000|2025-07-16 16:45:00|46.18|43.3|46.04|43.64|46.74|43.86|45.96|43.24|0
1752684600000|2025-07-16 16:50:00|46.02|43.62|45.43|43.03|46.02|43.62|45.33|42.93|0
1752684900000|2025-07-16 16:55:00|45.42|43.02|44.99|42.59|45.42|43.02|44.94|42.54|0
1752685200000|2025-07-16 17:00:00|44.98|42.58|44.96|42.56|45.08|42.68|44.87|42.47|0
1752685500000|2025-07-16 17:05:00|44.97|42.57|44.69|42.29|44.98|42.58|44.61|42.21|0
1752685800000|2025-07-16 17:10:00|44.68|42.28|44.68|42.28|44.72|42.32|44.49|42.09|0
1752686100000|2025-07-16 17:15:00|44.66|42.26|44.64|42.24|44.75|42.35|44.59|42.19|0
1752686400000|2025-07-16 17:20:00|44.63|42.23|44.83|42.43|44.87|42.47|44.61|42.21|0
1752686700000|2025-07-16 17:25:00|44.82|42.42|44.95|42.55|45.02|42.62|44.77|42.37|0
1752687000000|2025-07-16 17:30:00|44.94|42.54|44.99|42.59|45.09|42.69|44.94|42.54|0
1752687300000|2025-07-16 17:35:00|44.96|42.56|45.04|42.64|45.08|42.68|44.9|42.5|0
1752687600000|2025-07-16 17:40:00|45.05|42.65|45.06|42.66|45.22|42.82|45.02|42.62|0
1752687900000|2025-07-16 17:45:00|45.04|42.64|44.96|42.56|45.13|42.73|44.96|42.56|0
1752688200000|2025-07-16 17:50:00|44.99|42.59|45.1|42.7|45.16|42.76|44.99|42.59|0
1752688500000|2025-07-16 17:55:00|45.09|42.69|45.1|42.7|45.13|42.73|45.01|42.61|0
1752688800000|2025-07-16 18:00:00|45.09|42.69|44.79|42.39|45.15|42.75|44.77|42.37|0
1752689100000|2025-07-16 18:05:00|44.8|42.4|44.8|42.4|44.91|42.51|44.72|42.32|0
1752689400000|2025-07-16 18:10:00|44.81|42.41|44.94|42.54|45|42.6|44.78|42.38|0
1752689700000|2025-07-16 18:15:00|44.93|42.53|44.99|42.59|45.02|42.62|44.74|42.34|0
1752690000000|2025-07-16 18:20:00|45.02|42.62|45.06|42.66|45.21|42.81|44.91|42.51|0
1752690300000|2025-07-16 18:25:00|45.08|42.68|44.94|42.54|45.1|42.7|44.9|42.5|0
1752690600000|2025-07-16 18:30:00|44.91|42.51|44.74|42.34|44.98|42.58|44.69|42.29|0
1752690900000|2025-07-16 18:35:00|44.73|42.33|44.62|42.22|44.75|42.35|44.53|42.13|0
1752691200000|2025-07-16 18:40:00|44.6|42.2|44.47|42.07|44.65|42.25|44.44|42.04|0
1752691500000|2025-07-16 18:45:00|44.45|42.05|44.59|42.19|44.68|42.28|44.45|42.05|0
1752691800000|2025-07-16 18:50:00|44.62|42.22|44.54|42.14|44.64|42.24|44.53|42.13|0
1752692100000|2025-07-16 18:55:00|44.55|42.15|44.26|41.86|44.57|42.17|44.26|41.86|0
1752692400000|2025-07-16 19:00:00|44.27|41.87|44.43|42.03|44.44|42.04|44.15|41.75|0
1752692700000|2025-07-16 19:05:00|44.47|42.07|44.38|41.98|44.49|42.09|44.36|41.96|0
1752693000000|2025-07-16 19:10:00|44.39|41.99|44.53|42.13|44.56|42.16|44.35|41.95|0
1752693300000|2025-07-16 19:15:00|44.55|42.15|44.64|42.24|44.7|42.3|44.51|42.11|0
1752693600000|2025-07-16 19:20:00|44.66|42.26|44.65|42.25|44.72|42.32|44.6|42.2|0
1752693900000|2025-07-16 19:25:00|44.67|42.27|44.64|42.24|44.68|42.28|44.59|42.19|0
1752694200000|2025-07-16 19:30:00|44.65|42.25|44.69|42.29|44.72|42.32|44.6|42.2|0
1752694500000|2025-07-16 19:35:00|44.67|42.27|44.51|42.11|44.72|42.32|44.48|42.08|0
1752694800000|2025-07-16 19:40:00|44.53|42.13|44.43|42.03|44.55|42.15|44.32|41.92|0
1752695100000|2025-07-16 19:45:00|44.41|42.01|44.45|42.05|44.59|42.19|44.37|41.97|0
1752695400000|2025-07-16 19:50:00|44.53|42.13|44.66|42.26|44.76|42.36|44.49|42.09|0
1752695700000|2025-07-16 19:55:00|44.67|42.27|44.76|42.36|44.82|42.42|44.53|42.13|0
1752696000000|2025-07-16 20:00:00|44.8|42.4|44.85|42.45|44.99|42.59|44.8|42.4|0
1752696300000|2025-07-16 20:05:00|44.87|42.47|44.94|42.54|45.01|42.61|44.86|42.46|0
1752696600000|2025-07-16 20:10:00|44.95|42.55|44.9|42.5|45.01|42.61|44.85|42.45|0
1752696900000|2025-07-16 20:15:00|44.89|42.49|44.89|42.49|44.93|42.53|44.85|42.45|0
1752697200000|2025-07-16 20:20:00|44.9|42.5|44.92|42.52|44.95|42.55|44.87|42.47|0
1752697500000|2025-07-16 20:25:00|44.94|42.54|45.03|42.63|45.03|42.63|44.91|42.51|0
1752697800000|2025-07-16 20:30:00|45.02|42.62|45|42.6|45.03|42.63|44.99|42.59|0
1752698100000|2025-07-16 20:35:00|45.02|42.62|44.97|42.57|45.03|42.63|44.93|42.53|0
1752698400000|2025-07-16 20:40:00|44.95|42.55|44.96|42.56|44.98|42.58|44.9|42.5|0
1752698700000|2025-07-16 20:45:00|44.94|42.54|44.96|42.56|44.98|42.58|44.94|42.54|0
1752699000000|2025-07-16 20:50:00|44.95|42.55|44.97|42.57|44.99|42.59|44.93|42.53|0
1752699300000|2025-07-16 20:55:00|45.27|42.27|45.27|42.27|45.33|42.33|45.24|42.24|0
1752699600000|2025-07-16 21:00:00|45.24|42.24|45.21|42.21|45.26|42.26|45.21|42.21|0
1752699900000|2025-07-16 21:05:00|45.23|42.23|45.21|42.21|45.23|42.23|45.21|42.21|0
1752700200000|2025-07-16 21:10:00|45.2|42.2|45.21|42.21|45.23|42.23|45.19|42.19|0
1752700500000|2025-07-16 21:15:00|45.19|42.19|45.19|42.19|45.22|42.22|45.19|42.19|0
1752700800000|2025-07-16 21:20:00|45.21|42.21|45.19|42.19|45.21|42.21|45.19|42.19|0
1752701100000|2025-07-16 21:25:00|45.21|42.21|45.2|42.2|45.21|42.21|45.19|42.19|0
1752701400000|2025-07-16 21:30:00|45.19|42.19|45.17|42.17|45.19|42.19|45.16|42.16|0
1752701700000|2025-07-16 21:35:00|45.16|42.16|45.17|42.17|45.17|42.17|45.16|42.16|0
1752702000000|2025-07-16 21:40:00|45.18|42.18|45.2|42.2|45.2|42.2|45.18|42.18|0
1752702300000|2025-07-16 21:45:00|45.18|42.18|45.17|42.17|45.2|42.2|45.17|42.17|0
1752702600000|2025-07-16 21:50:00|45.16|42.16|45.17|42.17|45.19|42.19|45.16|42.16|0
1752702900000|2025-07-16 21:55:00|45.18|42.18|45.18|42.18|45.22|42.22|45.17|42.17|0
1752703200000|2025-07-16 22:00:00|45.19|42.19|45.36|42.36|45.38|42.38|45.19|42.19|0
1752703500000|2025-07-16 22:05:00|45.38|42.38|45.39|42.39|45.4|42.4|45.35|42.35|0
1752703800000|2025-07-16 22:10:00|45.38|42.38|45.48|42.48|45.57|42.57|45.37|42.37|0
1752704100000|2025-07-16 22:15:00|45.46|42.46|45.43|42.43|45.51|42.51|45.39|42.39|0
1752704400000|2025-07-16 22:20:00|45.42|42.42|45.41|42.41|45.45|42.45|45.39|42.39|0
1752704700000|2025-07-16 22:25:00|45.42|42.42|45.53|42.53|45.53|42.53|45.42|42.42|0
1752705000000|2025-07-16 22:30:00|45.54|42.54|45.54|42.54|45.57|42.57|45.49|42.49|0
1752705300000|2025-07-16 22:35:00|45.55|42.55|45.57|42.57|45.6|42.6|45.5|42.5|0
1752705600000|2025-07-16 22:40:00|45.59|42.59|45.57|42.57|45.62|42.62|45.56|42.56|0
1752705900000|2025-07-16 22:45:00|45.58|42.58|45.6|42.6|45.61|42.61|45.53|42.53|0
1752706200000|2025-07-16 22:50:00|45.61|42.61|45.63|42.63|45.63|42.63|45.57|42.57|0
1752706500000|2025-07-16 22:55:00|45.64|42.64|45.63|42.63|45.67|42.67|45.57|42.57|0
1752706800000|2025-07-16 23:00:00|45.61|42.61|45.54|42.54|45.63|42.63|45.52|42.52|0
1752707100000|2025-07-16 23:05:00|45.55|42.55|45.58|42.58|45.58|42.58|45.51|42.51|0
1752707400000|2025-07-16 23:10:00|45.56|42.56|45.56|42.56|45.59|42.59|45.52|42.52|0
1752707700000|2025-07-16 23:15:00|45.57|42.57|45.61|42.61|45.61|42.61|45.57|42.57|0
1752708000000|2025-07-16 23:20:00|45.62|42.62|45.62|42.62|45.68|42.68|45.6|42.6|0
1752708300000|2025-07-16 23:25:00|45.63|42.63|45.59|42.59|45.63|42.63|45.59|42.59|0
1752708600000|2025-07-16 23:30:00|45.6|42.6|45.63|42.63|45.68|42.68|45.6|42.6|0
1752708900000|2025-07-16 23:35:00|45.65|42.65|45.61|42.61|45.65|42.65|45.59|42.59|0
1752709200000|2025-07-16 23:40:00|45.6|42.6|45.51|42.51|45.61|42.61|45.5|42.5|0
1752709500000|2025-07-16 23:45:00|45.53|42.53|45.54|42.54|45.55|42.55|45.5|42.5|0
1752709800000|2025-07-16 23:50:00|45.55|42.55|45.57|42.57|45.6|42.6|45.54|42.54|0
1752710100000|2025-07-16 23:55:00|45.58|42.58|45.58|42.58|45.61|42.61|45.55|42.55|0
1752710400000|2025-07-17 00:00:00|45.57|42.57|45.56|42.56|45.59|42.59|45.52|42.52|0
1752710700000|2025-07-17 00:05:00|45.55|42.55|45.69|42.69|45.71|42.71|45.53|42.53|0
1752711000000|2025-07-17 00:10:00|45.68|42.68|45.68|42.68|45.72|42.72|45.64|42.64|0
1752711300000|2025-07-17 00:15:00|45.69|42.69|45.53|43.13|45.71|43.16|45.36|42.66|0
1752711600000|2025-07-17 00:20:00|45.51|43.11|45.44|43.04|45.53|43.13|45.42|43.02|0
1752711900000|2025-07-17 00:25:00|45.41|43.01|45.3|42.9|45.47|43.07|45.26|42.86|0
1752712200000|2025-07-17 00:30:00|45.32|42.92|45.33|42.93|45.35|42.95|45.24|42.84|0
1752712500000|2025-07-17 00:35:00|45.35|42.95|45.39|42.99|45.43|43.03|45.3|42.9|0
1752712800000|2025-07-17 00:40:00|45.41|43.01|45.38|42.98|45.42|43.02|45.32|42.92|0
1752713100000|2025-07-17 00:45:00|45.36|42.96|45.32|42.92|45.43|43.03|45.31|42.91|0
1752713400000|2025-07-17 00:50:00|45.33|42.93|45.35|42.95|45.35|42.95|45.29|42.89|0
1752713700000|2025-07-17 00:55:00|45.3|42.9|45.28|42.88|45.34|42.94|45.24|42.84|0
1752714000000|2025-07-17 01:00:00|45.27|42.87|45.23|42.83|45.28|42.88|45.18|42.78|0
1752714300000|2025-07-17 01:05:00|45.22|42.82|45.25|42.85|45.27|42.87|45.21|42.81|0
1752714600000|2025-07-17 01:10:00|45.24|42.84|45.24|42.84|45.25|42.85|45.21|42.81|0
1752714900000|2025-07-17 01:15:00|45.23|42.83|45.09|42.69|45.24|42.84|45.06|42.66|0
1752715200000|2025-07-17 01:20:00|45.08|42.68|45.09|42.69|45.09|42.69|45.05|42.65|0
1752715500000|2025-07-17 01:25:00|45.08|42.68|45.09|42.69|45.11|42.71|45.05|42.65|0
1752715800000|2025-07-17 01:30:00|45.08|42.68|45.34|42.94|45.37|42.97|45.06|42.66|0
1752716100000|2025-07-17 01:35:00|45.36|42.96|45.49|43.09|45.57|43.17|45.33|42.93|0
1752716400000|2025-07-17 01:40:00|45.5|43.1|45.44|43.04|45.54|43.14|45.4|43|0
1752716700000|2025-07-17 01:45:00|45.43|43.03|45.47|43.07|45.5|43.1|45.4|43|0
1752717000000|2025-07-17 01:50:00|45.45|43.05|45.46|43.06|45.51|43.11|45.43|43.03|0
1752717300000|2025-07-17 01:55:00|45.45|43.05|45.47|43.07|45.49|43.09|45.43|43.03|0
1752717600000|2025-07-17 02:00:00|45.45|43.05|45.47|43.07|45.5|43.1|45.44|43.04|0
1752717900000|2025-07-17 02:05:00|45.46|43.06|45.49|43.09|45.51|43.11|45.46|43.06|0
1752718200000|2025-07-17 02:10:00|45.48|43.08|45.54|43.14|45.56|43.16|45.47|43.07|0
1752718500000|2025-07-17 02:15:00|45.53|43.13|45.52|43.12|45.55|43.15|45.49|43.09|0
1752718800000|2025-07-17 02:20:00|45.54|43.14|45.51|43.11|45.54|43.14|45.49|43.09|0
1752719100000|2025-07-17 02:25:00|45.52|43.12|45.5|43.1|45.53|43.13|45.49|43.09|0
1752719400000|2025-07-17 02:30:00|45.52|43.12|45.53|43.13|45.56|43.16|45.48|43.08|0
1752719700000|2025-07-17 02:35:00|45.52|43.12|45.52|43.12|45.55|43.15|45.5|43.1|0
1752720000000|2025-07-17 02:40:00|45.53|43.13|45.55|43.15|45.57|43.17|45.5|43.1|0
1752720300000|2025-07-17 02:45:00|45.54|43.14|45.55|43.15|45.57|43.17|45.54|43.14|0
1752720600000|2025-07-17 02:50:00|45.54|43.14|45.51|43.11|45.56|43.16|45.5|43.1|0
1752720900000|2025-07-17 02:55:00|45.52|43.12|45.51|43.11|45.54|43.14|45.49|43.09|0
1752721200000|2025-07-17 03:00:00|45.5|43.1|45.52|43.12|45.54|43.14|45.47|43.07|0
1752721500000|2025-07-17 03:05:00|45.51|43.11|45.52|43.12|45.54|43.14|45.51|43.11|0
1752721800000|2025-07-17 03:10:00|45.53|43.13|45.53|43.13|45.54|43.14|45.49|43.09|0
1752722100000|2025-07-17 03:15:00|45.54|43.14|45.48|43.08|45.54|43.14|45.46|43.06|0
1752722400000|2025-07-17 03:20:00|45.49|43.09|45.49|43.09|45.5|43.1|45.46|43.06|0
1752722700000|2025-07-17 03:25:00|45.5|43.1|45.45|43.05|45.51|43.11|45.42|43.02|0
1752723000000|2025-07-17 03:30:00|45.44|43.04|45.52|43.12|45.52|43.12|45.41|43.01|0
1752723300000|2025-07-17 03:35:00|45.51|43.11|45.49|43.09|45.54|43.14|45.48|43.08|0
1752723600000|2025-07-17 03:40:00|45.48|43.08|45.44|43.04|45.48|43.08|45.41|43.01|0
1752723900000|2025-07-17 03:45:00|45.45|43.05|45.45|43.05|45.47|43.07|45.41|43.01|0
1752724200000|2025-07-17 03:50:00|45.44|43.04|45.44|43.04|45.47|43.07|45.39|42.99|0
1752724500000|2025-07-17 03:55:00|45.43|43.03|45.47|43.07|45.47|43.07|45.42|43.02|0
1752724800000|2025-07-17 04:00:00|45.44|43.04|45.35|42.95|45.45|43.05|45.31|42.91|0
1752725100000|2025-07-17 04:05:00|45.36|42.96|45.3|42.9|45.37|42.97|45.26|42.86|0
1752725400000|2025-07-17 04:10:00|45.32|42.92|45.31|42.91|45.33|42.93|45.27|42.87|0
1752725700000|2025-07-17 04:15:00|45.3|42.9|45.32|42.92|45.33|42.93|45.28|42.88|0
1752726000000|2025-07-17 04:20:00|45.31|42.91|45.3|42.9|45.35|42.95|45.27|42.87|0
1752726300000|2025-07-17 04:25:00|45.31|42.91|45.34|42.94|45.36|42.96|45.29|42.89|0
1752726600000|2025-07-17 04:30:00|45.36|42.96|45.4|43|45.4|43|45.3|42.9|0
1752726900000|2025-07-17 04:35:00|45.41|43.01|45.39|42.99|45.43|43.03|45.37|42.97|0
1752727200000|2025-07-17 04:40:00|45.4|43|45.38|42.98|45.41|43.01|45.36|42.96|0
1752727500000|2025-07-17 04:45:00|45.4|43|45.37|42.97|45.42|43.02|45.37|42.97|0
1752727800000|2025-07-17 04:50:00|45.39|42.99|45.33|42.93|45.42|43.02|45.3|42.9|0
1752728100000|2025-07-17 04:55:00|45.31|42.91|45.34|42.94|45.35|42.95|45.3|42.9|0
1752728400000|2025-07-17 05:00:00|45.32|42.92|45.32|42.92|45.34|42.94|45.25|42.85|0
1752728700000|2025-07-17 05:05:00|45.3|42.9|45.28|42.88|45.33|42.93|45.26|42.86|0
1752729000000|2025-07-17 05:10:00|45.27|42.87|45.24|42.84|45.31|42.91|45.18|42.78|0
1752729300000|2025-07-17 05:15:00|45.23|42.83|45.22|42.82|45.26|42.86|45.19|42.79|0
1752729600000|2025-07-17 05:20:00|45.21|42.81|45.19|42.79|45.23|42.83|45.19|42.79|0
1752729900000|2025-07-17 05:25:00|45.18|42.78|45.15|42.75|45.22|42.82|45.12|42.72|0
1752730200000|2025-07-17 05:30:00|45.17|42.77|44.92|42.52|45.17|42.77|44.87|42.47|0
1752730500000|2025-07-17 05:35:00|44.91|42.51|44.97|42.57|45.04|42.64|44.86|42.46|0
1752730800000|2025-07-17 05:40:00|44.96|42.56|44.92|42.52|45.04|42.64|44.87|42.47|0
1752731100000|2025-07-17 05:45:00|44.93|42.53|44.7|42.3|44.94|42.54|44.66|42.26|0
1752731400000|2025-07-17 05:50:00|44.69|42.29|44.7|42.3|44.72|42.32|44.62|42.22|0
1752731700000|2025-07-17 05:55:00|44.71|42.31|44.7|42.3|44.78|42.38|44.67|42.27|0
1752732000000|2025-07-17 06:00:00|44.69|42.29|44.7|42.3|44.73|42.33|44.64|42.24|0
1752732300000|2025-07-17 06:05:00|44.71|42.31|44.4|42|44.71|42.31|44.2|41.8|0
1752732600000|2025-07-17 06:10:00|44.39|41.99|44.46|42.06|44.5|42.1|44.24|41.84|0
1752732900000|2025-07-17 06:15:00|44.45|42.05|44.39|41.99|44.47|42.07|44.19|41.79|0
1752733200000|2025-07-17 06:20:00|44.38|41.98|44.32|41.92|44.4|42|44.29|41.89|0
1752733500000|2025-07-17 06:25:00|44.31|41.91|44.18|41.78|44.32|41.92|44.18|41.78|0
1752733800000|2025-07-17 06:30:00|44.2|41.8|44.25|41.85|44.26|41.86|44.14|41.74|0
1752734100000|2025-07-17 06:35:00|44.24|41.84|44|41.6|44.27|41.87|43.96|41.56|0
1752734400000|2025-07-17 06:40:00|44.01|41.61|44.18|41.78|44.26|41.86|44|41.6|0
1752734700000|2025-07-17 06:45:00|44.2|41.8|44.24|41.84|44.24|41.84|44.14|41.74|0
1752735000000|2025-07-17 06:50:00|44.23|41.83|44.23|41.83|44.25|41.85|44.18|41.78|0
1752735300000|2025-07-17 06:55:00|44.25|41.85|44.29|41.89|44.33|41.93|44.2|41.8|0
1752735600000|2025-07-17 07:00:00|44.28|41.88|44.36|41.96|44.39|41.99|44.23|41.83|0
1752735900000|2025-07-17 07:05:00|44.37|41.97|44.34|41.94|44.43|42.03|44.25|41.85|0
1752736200000|2025-07-17 07:10:00|44.33|41.93|44.29|41.89|44.36|41.96|44.28|41.88|0
1752736500000|2025-07-17 07:15:00|44.26|41.86|44.62|42.22|44.65|42.25|44.26|41.86|0
1752736800000|2025-07-17 07:20:00|44.64|42.24|44.59|42.19|44.69|42.29|44.57|42.17|0
1752737100000|2025-07-17 07:25:00|44.57|42.17|44.59|42.19|44.62|42.22|44.53|42.13|0
1752737400000|2025-07-17 07:30:00|44.56|42.16|44.41|42.01|44.63|42.23|44.35|41.95|0
1752737700000|2025-07-17 07:35:00|44.42|42.02|44.37|41.97|44.46|42.06|44.32|41.92|0
1752738000000|2025-07-17 07:40:00|44.35|41.95|44.39|41.99|44.44|42.04|44.31|41.91|0
1752738300000|2025-07-17 07:45:00|44.4|42|44.46|42.06|44.49|42.09|44.34|41.94|0
1752738600000|2025-07-17 07:50:00|44.47|42.07|44.49|42.09|44.53|42.13|44.41|42.01|0
1752738900000|2025-07-17 07:55:00|44.5|42.1|44.49|42.09|44.52|42.12|44.45|42.05|0
1752739200000|2025-07-17 08:00:00|44.5|42.1|44.46|42.06|44.55|42.15|44.42|42.02|0
1752739500000|2025-07-17 08:05:00|44.45|42.05|44.45|42.05|44.54|42.14|44.39|41.99|0
1752739800000|2025-07-17 08:10:00|44.46|42.06|44.41|42.01|44.51|42.11|44.37|41.97|0
1752740100000|2025-07-17 08:15:00|44.38|41.98|44.48|42.08|44.53|42.13|44.38|41.98|0
1752740400000|2025-07-17 08:20:00|44.46|42.06|44.55|42.15|44.56|42.16|44.45|42.05|0
1752740700000|2025-07-17 08:25:00|44.53|42.13|44.52|42.12|44.54|42.14|44.47|42.07|0
1752741000000|2025-07-17 08:30:00|44.51|42.11|44.58|42.18|44.58|42.18|44.44|42.04|0
1752741300000|2025-07-17 08:35:00|44.55|42.15|44.52|42.12|44.63|42.23|44.51|42.11|0
1752741600000|2025-07-17 08:40:00|44.5|42.1|44.44|42.04|44.58|42.18|44.4|42|0
1752741900000|2025-07-17 08:45:00|44.46|42.06|44.54|42.14|44.6|42.2|44.46|42.06|0
1752742200000|2025-07-17 08:50:00|44.56|42.16|44.47|42.07|44.59|42.19|44.46|42.06|0
1752742500000|2025-07-17 08:55:00|44.46|42.06|44.46|42.06|44.5|42.1|44.41|42.01|0
1752742800000|2025-07-17 09:00:00|44.45|42.05|44.37|41.97|44.48|42.08|44.34|41.94|0
1752743100000|2025-07-17 09:05:00|44.38|41.98|44.36|41.96|44.41|42.01|44.32|41.92|0
1752743400000|2025-07-17 09:10:00|44.35|41.95|44.35|41.95|44.38|41.98|44.31|41.91|0
1752743700000|2025-07-17 09:15:00|44.34|41.94|44.27|41.87|44.36|41.96|44.23|41.83|0
1752744000000|2025-07-17 09:20:00|44.28|41.88|44.27|41.87|44.35|41.95|44.22|41.82|0
1752744300000|2025-07-17 09:25:00|44.25|41.85|44.26|41.86|44.29|41.89|44.23|41.83|0
1752744600000|2025-07-17 09:30:00|44.25|41.85|44.26|41.86|44.3|41.9|44.23|41.83|0
1752744900000|2025-07-17 09:35:00|44.28|41.88|44.27|41.87|44.32|41.92|44.23|41.83|0
1752745200000|2025-07-17 09:40:00|44.26|41.86|44.29|41.89|44.32|41.92|44.24|41.84|0
1752745500000|2025-07-17 09:45:00|44.28|41.88|44.33|41.93|44.35|41.95|44.27|41.87|0
1752745800000|2025-07-17 09:50:00|44.35|41.95|44.33|41.93|44.36|41.96|44.32|41.92|0
1752746100000|2025-07-17 09:55:00|44.32|41.92|44.33|41.93|44.37|41.97|44.32|41.92|0
1752746400000|2025-07-17 10:00:00|44.34|41.94|44.34|41.94|44.37|41.97|44.28|41.88|0
1752746700000|2025-07-17 10:05:00|44.33|41.93|44.34|41.94|44.38|41.98|44.3|41.9|0
1752747000000|2025-07-17 10:10:00|44.35|41.95|44.39|41.99|44.41|42.01|44.34|41.94|0
1752747300000|2025-07-17 10:15:00|44.38|41.98|44.39|41.99|44.42|42.02|44.36|41.96|0
1752747600000|2025-07-17 10:20:00|44.4|42|44.39|41.99|44.43|42.03|44.32|41.92|0
1752747900000|2025-07-17 10:25:00|44.41|42.01|44.38|41.98|44.41|42.01|44.34|41.94|0
1752748200000|2025-07-17 10:30:00|44.37|41.97|44.39|41.99|44.42|42.02|44.34|41.94|0
1752748500000|2025-07-17 10:35:00|44.37|41.97|44.38|41.98|44.43|42.03|44.34|41.94|0
1752748800000|2025-07-17 10:40:00|44.36|41.96|44.4|42|44.46|42.06|44.35|41.95|0
1752749100000|2025-07-17 10:45:00|44.38|41.98|44.59|42.19|44.63|42.23|44.35|41.95|0
1752749400000|2025-07-17 10:50:00|44.6|42.2|44.58|42.18|44.6|42.2|44.55|42.15|0
1752749700000|2025-07-17 10:55:00|44.59|42.19|44.66|42.26|44.66|42.26|44.51|42.11|0
1752750000000|2025-07-17 11:00:00|44.65|42.25|44.82|42.42|44.87|42.47|44.65|42.25|0
1752750300000|2025-07-17 11:05:00|44.79|42.39|44.78|42.38|44.86|42.46|44.74|42.34|0
1752750600000|2025-07-17 11:10:00|44.81|42.41|44.75|42.35|44.85|42.45|44.72|42.32|0
1752750900000|2025-07-17 11:15:00|44.74|42.34|44.8|42.4|44.81|42.41|44.73|42.33|0
1752751200000|2025-07-17 11:20:00|44.77|42.37|44.77|42.37|44.81|42.41|44.74|42.34|0
1752751500000|2025-07-17 11:25:00|44.76|42.36|44.73|42.33|44.77|42.37|44.69|42.29|0
1752751800000|2025-07-17 11:30:00|44.71|42.31|44.76|42.36|44.82|42.42|44.65|42.25|0
1752752100000|2025-07-17 11:35:00|44.74|42.34|44.76|42.36|44.8|42.4|44.71|42.31|0
1752752400000|2025-07-17 11:40:00|44.8|42.4|44.74|42.34|44.85|42.45|44.73|42.33|0
1752752700000|2025-07-17 11:45:00|44.73|42.33|44.89|42.49|44.92|42.52|44.72|42.32|0
1752753000000|2025-07-17 11:50:00|44.88|42.48|44.9|42.5|44.93|42.53|44.82|42.42|0
1752753300000|2025-07-17 11:55:00|44.91|42.51|44.9|42.5|44.93|42.53|44.84|42.44|0
1752753600000|2025-07-17 12:00:00|44.91|42.51|44.76|42.36|44.93|42.53|44.76|42.36|0
1752753900000|2025-07-17 12:05:00|44.78|42.38|44.62|42.22|44.8|42.4|44.59|42.19|0
1752754200000|2025-07-17 12:10:00|44.61|42.21|44.68|42.28|44.75|42.35|44.59|42.19|0
1752754500000|2025-07-17 12:15:00|44.7|42.3|44.74|42.34|44.77|42.37|44.68|42.28|0
1752754800000|2025-07-17 12:20:00|44.77|42.37|44.81|42.41|44.94|42.54|44.71|42.31|0
1752755100000|2025-07-17 12:25:00|44.8|42.4|44.66|42.26|44.83|42.43|44.65|42.25|0
1752755400000|2025-07-17 12:30:00|44.67|42.27|44.57|42.17|44.7|42.3|43.93|41.53|0
1752755700000|2025-07-17 12:35:00|44.56|42.16|44.37|41.97|44.64|42.24|44.36|41.96|0
1752756000000|2025-07-17 12:40:00|44.36|41.96|44.15|41.75|44.39|41.99|44.11|41.71|0
1752756300000|2025-07-17 12:45:00|44.13|41.73|44.15|41.75|44.23|41.83|44.09|41.69|0
1752756600000|2025-07-17 12:50:00|44.16|41.76|43.93|41.53|44.18|41.78|43.86|41.46|0
1752756900000|2025-07-17 12:55:00|43.91|41.51|43.94|41.54|43.98|41.58|43.86|41.46|0
1752757200000|2025-07-17 13:00:00|43.96|41.56|43.84|41.44|43.98|41.58|43.82|41.42|0
1752757500000|2025-07-17 13:05:00|43.86|41.46|43.9|41.5|43.95|41.55|43.82|41.42|0
1752757800000|2025-07-17 13:10:00|43.91|41.51|43.97|41.57|43.98|41.58|43.87|41.47|0
1752758100000|2025-07-17 13:15:00|43.95|41.55|44.29|41.89|44.34|41.94|43.95|41.55|0
1752758400000|2025-07-17 13:20:00|44.31|41.91|44.73|41.73|44.75|42.13|44.29|41.73|0
1752758700000|2025-07-17 13:25:00|44.71|41.71|44.87|41.87|44.87|41.87|44.68|41.68|0
1752759000000|2025-07-17 13:30:00|44.67|42.27|44.52|42.12|44.73|42.33|44.39|41.99|0
1752759300000|2025-07-17 13:35:00|44.63|42.23|44.51|42.11|44.69|42.29|44.42|42.02|0
1752759600000|2025-07-17 13:40:00|44.53|42.13|44.02|41.62|44.56|42.16|43.95|41.55|0
1752759900000|2025-07-17 13:45:00|44.01|41.61|43.83|41.43|44.11|41.71|43.83|41.43|0
1752760200000|2025-07-17 13:50:00|43.82|41.42|43.71|41.31|43.87|41.47|43.61|41.21|0
1752760500000|2025-07-17 13:55:00|43.7|41.3|43.87|41.47|44|41.6|43.68|41.28|0
1752760800000|2025-07-17 14:00:00|43.84|41.44|43.75|41.35|43.9|41.5|43.7|41.3|0
1752761100000|2025-07-17 14:05:00|43.73|41.33|43.72|41.32|43.9|41.5|43.68|41.28|0
1752761400000|2025-07-17 14:10:00|43.69|41.29|43.64|41.24|43.97|41.57|43.62|41.22|0
1752761700000|2025-07-17 14:15:00|43.65|41.25|44.12|41.72|44.12|41.72|43.61|41.21|0
1752762000000|2025-07-17 14:20:00|44.08|41.68|44.45|42.05|44.55|42.15|44.06|41.66|0
1752762300000|2025-07-17 14:25:00|44.44|42.04|44.03|41.63|44.52|42.12|44|41.6|0
1752762600000|2025-07-17 14:30:00|44.01|41.61|43.9|41.5|44.14|41.74|43.89|41.49|0
1752762900000|2025-07-17 14:35:00|43.91|41.51|44.3|41.9|44.39|41.99|43.89|41.49|0
1752763200000|2025-07-17 14:40:00|44.31|41.91|44.07|41.67|44.32|41.92|43.99|41.59|0
1752763500000|2025-07-17 14:45:00|44.06|41.66|43.83|41.43|44.14|41.74|43.8|41.4|0
1752763800000|2025-07-17 14:50:00|43.82|41.42|43.83|41.43|43.94|41.54|43.78|41.38|0
1752764100000|2025-07-17 14:55:00|43.81|41.41|43.82|41.42|43.91|41.51|43.77|41.37|0
1752764400000|2025-07-17 15:00:00|43.79|41.39|43.71|41.31|43.86|41.46|43.69|41.29|0
1752764700000|2025-07-17 15:05:00|43.72|41.32|43.59|41.19|43.72|41.32|43.35|40.95|0
1752765000000|2025-07-17 15:10:00|43.57|41.17|43.62|41.22|43.71|41.31|43.52|41.12|0
1752765300000|2025-07-17 15:15:00|43.6|41.2|43.65|41.25|43.69|41.29|43.58|41.18|0
1752765600000|2025-07-17 15:20:00|43.66|41.26|43.5|41.1|43.71|41.31|43.49|41.09|0
1752765900000|2025-07-17 15:25:00|43.49|41.09|43.47|41.07|43.53|41.13|43.41|41.01|0
1752766200000|2025-07-17 15:30:00|43.5|41.1|43.47|41.07|43.53|41.13|43.39|40.99|0
1752766500000|2025-07-17 15:35:00|43.46|41.06|43.25|40.85|43.5|41.1|43.25|40.85|0
1752766800000|2025-07-17 15:40:00|43.23|40.83|43.18|40.78|43.3|40.9|43.14|40.74|0
1752767100000|2025-07-17 15:45:00|43.17|40.77|43.3|40.9|43.32|40.92|43.14|40.74|0
1752767400000|2025-07-17 15:50:00|43.31|40.91|43.27|40.87|43.33|40.93|43.21|40.81|0
1752767700000|2025-07-17 15:55:00|43.28|40.88|43.19|40.79|43.28|40.88|43.13|40.73|0
1752768000000|2025-07-17 16:00:00|43.21|40.81|43.09|40.69|43.25|40.85|43.08|40.68|0
1752768300000|2025-07-17 16:05:00|43.1|40.7|43.07|40.67|43.16|40.76|43.05|40.65|0
1752768600000|2025-07-17 16:10:00|43.05|40.65|43.2|40.8|43.24|40.84|43.05|40.65|0
1752768900000|2025-07-17 16:15:00|43.21|40.81|43.4|41|43.42|41.02|43.16|40.76|0
1752769200000|2025-07-17 16:20:00|43.42|41.02|43.24|40.84|43.42|41.02|43.22|40.82|0
1752769500000|2025-07-17 16:25:00|43.26|40.86|43.39|40.99|43.42|41.02|43.19|40.79|0
1752769800000|2025-07-17 16:30:00|43.38|40.98|43.4|41|43.5|41.1|43.36|40.96|0
1752770100000|2025-07-17 16:35:00|43.39|40.99|43.48|41.08|43.56|41.16|43.36|40.96|0
1752770400000|2025-07-17 16:40:00|43.5|41.1|43.53|41.13|43.58|41.18|43.44|41.04|0
1752770700000|2025-07-17 16:45:00|43.54|41.14|43.45|41.05|43.57|41.17|43.43|41.03|0
1752771000000|2025-07-17 16:50:00|43.48|41.08|43.45|41.05|43.55|41.15|43.44|41.04|0
1752771300000|2025-07-17 16:55:00|43.43|41.03|43.49|41.09|43.51|41.11|43.38|40.98|0
1752771600000|2025-07-17 17:00:00|43.5|41.1|43.36|40.96|43.51|41.11|43.32|40.92|0
1752771900000|2025-07-17 17:05:00|43.37|40.97|43.38|40.98|43.41|41.01|43.36|40.96|0
1752772200000|2025-07-17 17:10:00|43.39|40.99|43.34|40.94|43.47|41.07|43.34|40.94|0
1752772500000|2025-07-17 17:15:00|43.35|40.95|43.32|40.92|43.4|41|43.29|40.89|0
1752772800000|2025-07-17 17:20:00|43.34|40.94|43.38|40.98|43.55|41.15|43.34|40.94|0
1752773100000|2025-07-17 17:25:00|43.4|41|43.48|41.08|43.7|41.3|43.36|40.96|0
1752773400000|2025-07-17 17:30:00|43.47|41.07|43.49|41.09|43.51|41.11|43.41|41.01|0
1752773700000|2025-07-17 17:35:00|43.48|41.08|43.4|41|43.54|41.14|43.4|41|0
1752774000000|2025-07-17 17:40:00|43.39|40.99|43.43|41.03|43.44|41.04|43.33|40.93|0
1752774300000|2025-07-17 17:45:00|43.42|41.02|43.49|41.09|43.52|41.12|43.37|40.97|0
1752774600000|2025-07-17 17:50:00|43.51|41.11|43.55|41.15|43.58|41.18|43.48|41.08|0
1752774900000|2025-07-17 17:55:00|43.53|41.13|43.51|41.11|43.58|41.18|43.49|41.09|0
1752775200000|2025-07-17 18:00:00|43.52|41.12|43.51|41.11|43.56|41.16|43.46|41.06|0
1752775500000|2025-07-17 18:05:00|43.53|41.13|43.68|41.28|43.75|41.35|43.51|41.11|0
1752775800000|2025-07-17 18:10:00|43.67|41.27|43.73|41.33|43.76|41.36|43.65|41.25|0
1752776100000|2025-07-17 18:15:00|43.71|41.31|43.62|41.22|43.76|41.36|43.62|41.22|0
1752776400000|2025-07-17 18:20:00|43.64|41.24|43.34|40.94|43.64|41.24|43.34|40.94|0
1752776700000|2025-07-17 18:25:00|43.33|40.93|43.33|40.93|43.46|41.06|43.32|40.92|0
1752777000000|2025-07-17 18:30:00|43.31|40.91|43.28|40.88|43.34|40.94|43.19|40.79|0
1752777300000|2025-07-17 18:35:00|43.3|40.9|43.22|40.82|43.32|40.92|43.19|40.79|0
1752777600000|2025-07-17 18:40:00|43.21|40.81|43.13|40.73|43.22|40.82|43.08|40.68|0
1752777900000|2025-07-17 18:45:00|43.12|40.72|42.99|40.59|43.16|40.76|42.99|40.59|0
1752778200000|2025-07-17 18:50:00|42.98|40.58|43.02|40.62|43.03|40.63|42.91|40.51|0
1752778500000|2025-07-17 18:55:00|43|40.6|43.02|40.62|43.05|40.65|42.97|40.57|0
1752778800000|2025-07-17 19:00:00|43|40.6|42.87|40.47|43.03|40.63|42.82|40.42|0
1752779100000|2025-07-17 19:05:00|42.86|40.46|43|40.6|43.03|40.63|42.85|40.45|0
1752779400000|2025-07-17 19:10:00|43.01|40.61|43|40.6|43.04|40.64|42.95|40.55|0
1752779700000|2025-07-17 19:15:00|42.98|40.58|43.11|40.71|43.13|40.73|42.92|40.52|0
1752780000000|2025-07-17 19:20:00|43.1|40.7|43.07|40.67|43.13|40.73|43.06|40.66|0
1752780300000|2025-07-17 19:25:00|43.08|40.68|43.06|40.66|43.14|40.74|43.04|40.64|0
1752780600000|2025-07-17 19:30:00|43.04|40.64|42.95|40.55|43.08|40.68|42.85|40.45|0
1752780900000|2025-07-17 19:35:00|42.97|40.57|42.97|40.57|43.03|40.63|42.91|40.51|0
1752781200000|2025-07-17 19:40:00|42.98|40.58|43.08|40.68|43.14|40.74|42.98|40.58|0
1752781500000|2025-07-17 19:45:00|43.1|40.7|42.95|40.55|43.24|40.84|42.95|40.55|0
1752781800000|2025-07-17 19:50:00|43.08|40.68|43.09|40.69|43.36|40.96|42.88|40.48|0
1752782100000|2025-07-17 19:55:00|43.17|40.77|43.06|40.66|43.27|40.87|42.92|40.52|0
1752782400000|2025-07-17 20:00:00|43.07|40.67|43.12|40.72|43.21|40.81|42.95|40.55|0
1752782700000|2025-07-17 20:05:00|43.11|40.71|43.02|40.62|43.15|40.75|42.96|40.56|0
1752783000000|2025-07-17 20:10:00|43.01|40.61|42.99|40.59|43.05|40.65|42.94|40.54|0
1752783300000|2025-07-17 20:15:00|43.02|40.62|42.97|40.57|43.02|40.62|42.9|40.5|0
1752783600000|2025-07-17 20:20:00|42.96|40.56|42.96|40.56|42.98|40.58|42.92|40.52|0
1752783900000|2025-07-17 20:25:00|42.97|40.57|42.93|40.53|42.97|40.57|42.87|40.47|0
1752784200000|2025-07-17 20:30:00|42.92|40.52|42.91|40.51|42.93|40.53|42.89|40.49|0
1752784500000|2025-07-17 20:35:00|42.9|40.5|42.81|40.41|42.94|40.54|42.79|40.39|0
1752784800000|2025-07-17 20:40:00|42.83|40.43|42.81|40.41|42.87|40.47|42.8|40.4|0
1752785100000|2025-07-17 20:45:00|42.82|40.42|42.82|40.42|42.85|40.45|42.81|40.41|0
1752785400000|2025-07-17 20:50:00|42.83|40.43|42.84|40.44|42.88|40.48|42.81|40.41|0
1752785700000|2025-07-17 20:55:00|43.14|40.14|43.17|40.17|43.21|40.21|43.13|40.13|0
1752786000000|2025-07-17 21:00:00|43.16|40.16|43.17|40.17|43.19|40.19|43.16|40.16|0
1752786300000|2025-07-17 21:05:00|43.19|40.19|43.15|40.15|43.19|40.19|43.15|40.15|0
1752786600000|2025-07-17 21:10:00|43.13|40.13|43.16|40.16|43.16|40.16|43.13|40.13|0
1752786900000|2025-07-17 21:15:00|43.15|40.15|43.16|40.16|43.16|40.16|43.14|40.14|0
1752787200000|2025-07-17 21:20:00|43.15|40.15|43.15|40.15|43.16|40.16|43.15|40.15|0
1752787500000|2025-07-17 21:25:00|43.16|40.16|43.16|40.16|43.16|40.16|43.15|40.15|0
1752787800000|2025-07-17 21:30:00|43.15|40.15|43.15|40.15|43.15|40.15|43.14|40.14|0
1752788100000|2025-07-17 21:35:00|43.14|40.14|43.14|40.14|43.14|40.14|43.14|40.14|0
1752788400000|2025-07-17 21:40:00|43.16|40.16|43.16|40.16|43.17|40.17|43.14|40.14|0
1752788700000|2025-07-17 21:45:00|43.13|40.13|43.15|40.15|43.15|40.15|43.13|40.13|0
1752789000000|2025-07-17 21:50:00|43.16|40.16|43.2|40.2|43.23|40.23|43.15|40.15|0
1752789300000|2025-07-17 21:55:00|43.19|40.19|43.14|40.14|43.19|40.19|43.13|40.13|0
1752789600000|2025-07-17 22:00:00|43.15|40.15|43.25|40.25|43.32|40.32|43.15|40.15|0
1752789900000|2025-07-17 22:05:00|43.24|40.24|43.2|40.2|43.26|40.26|43.2|40.2|0
1752790200000|2025-07-17 22:10:00|43.17|40.17|43.1|40.1|43.2|40.2|43.09|40.09|0
1752790500000|2025-07-17 22:15:00|43.11|40.11|43.11|40.11|43.18|40.18|43.1|40.1|0
1752790800000|2025-07-17 22:20:00|43.13|40.13|43.11|40.11|43.14|40.14|43.07|40.07|0
1752791100000|2025-07-17 22:25:00|43.12|40.12|43.08|40.08|43.13|40.13|43.07|40.07|0
1752791400000|2025-07-17 22:30:00|43.07|40.07|43.14|40.14|43.18|40.18|43.07|40.07|0
1752791700000|2025-07-17 22:35:00|43.12|40.12|43.16|40.16|43.19|40.19|43.12|40.12|0
1752792000000|2025-07-17 22:40:00|43.15|40.15|43.16|40.16|43.19|40.19|43.15|40.15|0
1752792300000|2025-07-17 22:45:00|43.15|40.15|43.15|40.15|43.16|40.16|43.13|40.13|0
1752792600000|2025-07-17 22:50:00|43.16|40.16|43.12|40.12|43.16|40.16|43.12|40.12|0
1752792900000|2025-07-17 22:55:00|43.13|40.13|43.12|40.12|43.16|40.16|43.12|40.12|0
1752793200000|2025-07-17 23:00:00|43.11|40.11|43.12|40.12|43.12|40.12|43.04|40.04|0
1752793500000|2025-07-17 23:05:00|43.13|40.13|43|40|43.13|40.13|42.96|39.96|0
1752793800000|2025-07-17 23:10:00|42.99|39.99|42.88|39.88|42.99|39.99|42.86|39.86|0
1752794100000|2025-07-17 23:15:00|42.87|39.87|42.91|39.91|42.91|39.91|42.77|39.77|0
1752794400000|2025-07-17 23:20:00|42.92|39.92|42.93|39.93|43|40|42.92|39.92|0
1752794700000|2025-07-17 23:25:00|42.94|39.94|42.93|39.93|42.96|39.96|42.92|39.92|0
1752795000000|2025-07-17 23:30:00|42.92|39.92|42.94|39.94|42.97|39.97|42.92|39.92|0
1752795300000|2025-07-17 23:35:00|42.93|39.93|42.93|39.93|42.94|39.94|42.9|39.9|0
1752795600000|2025-07-17 23:40:00|42.91|39.91|42.89|39.89|42.93|39.93|42.87|39.87|0
1752795900000|2025-07-17 23:45:00|42.87|39.87|42.8|39.8|42.89|39.89|42.8|39.8|0
1752796200000|2025-07-17 23:50:00|42.82|39.82|42.75|39.75|42.82|39.82|42.65|39.65|0
1752796500000|2025-07-17 23:55:00|42.76|39.76|42.72|39.72|42.79|39.79|42.68|39.68|0
1752796800000|2025-07-18 00:00:00|42.73|39.73|42.7|39.7|42.8|39.8|42.68|39.68|0
1752797100000|2025-07-18 00:05:00|42.71|39.71|42.74|39.74|42.78|39.78|42.67|39.67|0
1752797400000|2025-07-18 00:10:00|42.76|39.76|42.69|39.69|42.76|39.76|42.68|39.68|0
1752797700000|2025-07-18 00:15:00|42.7|39.7|42.48|40.08|42.71|40.16|42.41|39.7|0
1752798000000|2025-07-18 00:20:00|42.49|40.09|42.52|40.12|42.53|40.13|42.47|40.07|0
1752798300000|2025-07-18 00:25:00|42.53|40.13|42.53|40.13|42.55|40.15|42.49|40.09|0
1752798600000|2025-07-18 00:30:00|42.54|40.14|42.56|40.16|42.61|40.21|42.51|40.11|0
1752798900000|2025-07-18 00:35:00|42.54|40.14|42.56|40.16|42.58|40.18|42.54|40.14|0
1752799200000|2025-07-18 00:40:00|42.55|40.15|42.58|40.18|42.6|40.2|42.53|40.13|0
1752799500000|2025-07-18 00:45:00|42.59|40.19|42.58|40.18|42.62|40.22|42.55|40.15|0
1752799800000|2025-07-18 00:50:00|42.56|40.16|42.56|40.16|42.6|40.2|42.54|40.14|0
1752800100000|2025-07-18 00:55:00|42.57|40.17|42.58|40.18|42.6|40.2|42.56|40.16|0
1752800400000|2025-07-18 01:00:00|42.59|40.19|42.63|40.23|42.65|40.25|42.57|40.17|0
1752800700000|2025-07-18 01:05:00|42.64|40.24|42.64|40.24|42.66|40.26|42.6|40.2|0
1752801000000|2025-07-18 01:10:00|42.63|40.23|42.62|40.22|42.65|40.25|42.61|40.21|0
1752801300000|2025-07-18 01:15:00|42.63|40.23|42.64|40.24|42.66|40.26|42.6|40.2|0
1752801600000|2025-07-18 01:20:00|42.62|40.22|42.63|40.23|42.67|40.27|42.6|40.2|0
1752801900000|2025-07-18 01:25:00|42.61|40.21|42.64|40.24|42.67|40.27|42.61|40.21|0
1752802200000|2025-07-18 01:30:00|42.63|40.23|42.59|40.19|42.66|40.26|42.57|40.17|0
1752802500000|2025-07-18 01:35:00|42.57|40.17|42.66|40.26|42.66|40.26|42.57|40.17|0
1752802800000|2025-07-18 01:40:00|42.64|40.24|42.65|40.25|42.66|40.26|42.61|40.21|0
1752803100000|2025-07-18 01:45:00|42.66|40.26|42.63|40.23|42.67|40.27|42.62|40.22|0
1752803400000|2025-07-18 01:50:00|42.65|40.25|42.69|40.29|42.7|40.3|42.62|40.22|0
1752803700000|2025-07-18 01:55:00|42.67|40.27|42.68|40.28|42.69|40.29|42.65|40.25|0
1752804000000|2025-07-18 02:00:00|42.67|40.27|42.67|40.27|42.71|40.31|42.65|40.25|0
1752804300000|2025-07-18 02:05:00|42.66|40.26|42.67|40.27|42.68|40.28|42.65|40.25|0
1752804600000|2025-07-18 02:10:00|42.66|40.26|42.67|40.27|42.67|40.27|42.64|40.24|0
1752804900000|2025-07-18 02:15:00|42.68|40.28|42.67|40.27|42.68|40.28|42.64|40.24|0
1752805200000|2025-07-18 02:20:00|42.65|40.25|42.63|40.23|42.68|40.28|42.62|40.22|0
1752805500000|2025-07-18 02:25:00|42.65|40.25|42.65|40.25|42.66|40.26|42.61|40.21|0
1752805800000|2025-07-18 02:30:00|42.66|40.26|42.59|40.19|42.68|40.28|42.56|40.16|0
1752806100000|2025-07-18 02:35:00|42.58|40.18|42.6|40.2|42.61|40.21|42.53|40.13|0
1752806400000|2025-07-18 02:40:00|42.58|40.18|42.27|39.87|42.6|40.2|42.27|39.87|0
1752806700000|2025-07-18 02:45:00|42.48|40.08|42.46|40.06|42.49|40.09|42.44|40.04|0
1752807000000|2025-07-18 02:50:00|42.47|40.07|42.36|39.96|42.47|40.07|42.32|39.92|0
1752807300000|2025-07-18 02:55:00|42.37|39.97|42.39|39.99|42.43|40.03|42.32|39.92|0
1752807600000|2025-07-18 03:00:00|42.37|39.97|42.38|39.98|42.41|40.01|42.35|39.95|0
1752807900000|2025-07-18 03:05:00|42.39|39.99|42.37|39.97|42.4|40|42.36|39.96|0
1752808200000|2025-07-18 03:10:00|42.38|39.98|42.43|40.03|42.44|40.04|42.34|39.94|0
1752808500000|2025-07-18 03:15:00|42.44|40.04|42.47|40.07|42.48|40.08|42.41|40.01|0
1752808800000|2025-07-18 03:20:00|42.48|40.08|42.38|39.98|42.48|40.08|42.36|39.96|0
1752809100000|2025-07-18 03:25:00|42.4|40|42.37|39.97|42.42|40.02|42.34|39.94|0
1752809400000|2025-07-18 03:30:00|42.38|39.98|42.36|39.96|42.42|40.02|42.32|39.92|0
1752809700000|2025-07-18 03:35:00|42.37|39.97|42.49|40.09|42.49|40.09|42.36|39.96|0
1752810000000|2025-07-18 03:40:00|42.5|40.1|42.49|40.09|42.51|40.11|42.46|40.06|0
1752810300000|2025-07-18 03:45:00|42.48|40.08|42.42|40.02|42.49|40.09|42.4|40|0
1752810600000|2025-07-18 03:50:00|42.41|40.01|42.42|40.02|42.44|40.04|42.4|40|0
1752810900000|2025-07-18 03:55:00|42.44|40.04|42.44|40.04|42.46|40.06|42.42|40.02|0
1752811200000|2025-07-18 04:00:00|42.43|40.03|42.5|40.1|42.51|40.11|42.43|40.03|0
1752811500000|2025-07-18 04:05:00|42.51|40.11|42.45|40.05|42.52|40.12|42.45|40.05|0
1752811800000|2025-07-18 04:10:00|42.46|40.06|42.48|40.08|42.51|40.11|42.45|40.05|0
1752812100000|2025-07-18 04:15:00|42.47|40.07|42.5|40.1|42.51|40.11|42.45|40.05|0
1752812400000|2025-07-18 04:20:00|42.49|40.09|42.49|40.09|42.52|40.12|42.47|40.07|0
1752812700000|2025-07-18 04:25:00|42.48|40.08|42.43|40.03|42.48|40.08|42.41|40.01|0
1752813000000|2025-07-18 04:30:00|42.46|40.06|42.45|40.05|42.47|40.07|42.4|40|0
1752813300000|2025-07-18 04:35:00|42.44|40.04|42.42|40.02|42.47|40.07|42.41|40.01|0
1752813600000|2025-07-18 04:40:00|42.43|40.03|42.44|40.04|42.46|40.06|42.43|40.03|0
1752813900000|2025-07-18 04:45:00|42.45|40.05|42.44|40.04|42.46|40.06|42.4|40|0
1752814200000|2025-07-18 04:50:00|42.43|40.03|42.43|40.03|42.46|40.06|42.42|40.02|0
1752814500000|2025-07-18 04:55:00|42.45|40.05|42.45|40.05|42.45|40.05|42.42|40.02|0
1752814800000|2025-07-18 05:00:00|42.44|40.04|42.28|39.88|42.44|40.04|42.25|39.85|0
1752815100000|2025-07-18 05:05:00|42.29|39.89|42.33|39.93|42.34|39.94|42.25|39.85|0
1752815400000|2025-07-18 05:10:00|42.32|39.92|42.19|39.79|42.35|39.95|42.17|39.77|0
1752815700000|2025-07-18 05:15:00|42.17|39.77|42.2|39.8|42.24|39.84|42.17|39.77|0
1752816000000|2025-07-18 05:20:00|42.22|39.82|42.19|39.79|42.26|39.86|42.19|39.79|0
1752816300000|2025-07-18 05:25:00|42.17|39.77|42.21|39.81|42.3|39.9|42.16|39.76|0
1752816600000|2025-07-18 05:30:00|42.2|39.8|42.13|39.73|42.21|39.81|42.02|39.62|0
1752816900000|2025-07-18 05:35:00|42.12|39.72|42.18|39.78|42.21|39.81|42.12|39.72|0
1752817200000|2025-07-18 05:40:00|42.19|39.79|42.2|39.8|42.21|39.81|42.14|39.74|0
1752817500000|2025-07-18 05:45:00|42.21|39.81|42.18|39.78|42.24|39.84|41.99|39.59|0
1752817800000|2025-07-18 05:50:00|42.2|39.8|42.2|39.8|42.22|39.82|42.19|39.79|0
1752818100000|2025-07-18 05:55:00|42.19|39.79|42.09|39.69|42.23|39.83|42.08|39.68|0
1752818400000|2025-07-18 06:00:00|42.08|39.68|42.16|39.76|42.16|39.76|42.07|39.67|0
1752818700000|2025-07-18 06:05:00|42.15|39.75|42.15|39.75|42.18|39.78|42.13|39.73|0
1752819000000|2025-07-18 06:10:00|42.14|39.74|42.14|39.74|42.19|39.79|42.14|39.74|0
1752819300000|2025-07-18 06:15:00|42.15|39.75|42.16|39.76|42.17|39.77|42.14|39.74|0
1752819600000|2025-07-18 06:20:00|42.17|39.77|42.08|39.68|42.17|39.77|42.06|39.66|0
1752819900000|2025-07-18 06:25:00|42.09|39.69|42.22|39.82|42.22|39.82|42.08|39.68|0
1752820200000|2025-07-18 06:30:00|42.2|39.8|42.21|39.81|42.22|39.82|42.13|39.73|0
1752820500000|2025-07-18 06:35:00|42.2|39.8|42.15|39.75|42.25|39.85|42.14|39.74|0
1752820800000|2025-07-18 06:40:00|42.16|39.76|42.17|39.77|42.18|39.78|42.13|39.73|0
1752821100000|2025-07-18 06:45:00|42.16|39.76|42.15|39.75|42.22|39.82|42.15|39.75|0
1752821400000|2025-07-18 06:50:00|42.14|39.74|42.15|39.75|42.18|39.78|42.08|39.68|0
1752821700000|2025-07-18 06:55:00|42.17|39.77|42.14|39.74|42.21|39.81|42.13|39.73|0
1752822000000|2025-07-18 07:00:00|42.17|39.77|42.17|39.77|42.22|39.82|42.12|39.72|0
1752822300000|2025-07-18 07:05:00|42.16|39.76|42.19|39.79|42.19|39.79|42.11|39.71|0
1752822600000|2025-07-18 07:10:00|42.15|39.75|42.41|40.01|42.45|40.05|42.1|39.7|0
1752822900000|2025-07-18 07:15:00|42.39|39.99|42.41|40.01|42.45|40.05|42.34|39.94|0
1752823200000|2025-07-18 07:20:00|42.39|39.99|42.39|39.99|42.45|40.05|42.32|39.92|0
1752823500000|2025-07-18 07:25:00|42.37|39.97|42.41|40.01|42.45|40.05|42.37|39.97|0
1752823800000|2025-07-18 07:30:00|42.4|40|42.48|40.08|42.48|40.08|42.39|39.99|0
1752824100000|2025-07-18 07:35:00|42.54|40.14|42.6|40.2|42.65|40.25|42.49|40.09|0
1752824400000|2025-07-18 07:40:00|42.61|40.21|42.57|40.17|42.62|40.22|42.52|40.12|0
1752824700000|2025-07-18 07:45:00|42.58|40.18|42.57|40.17|42.59|40.19|42.51|40.11|0
1752825000000|2025-07-18 07:50:00|42.56|40.16|42.54|40.14|42.59|40.19|42.5|40.1|0
1752825300000|2025-07-18 07:55:00|42.52|40.12|42.6|40.2|42.6|40.2|42.51|40.11|0
1752825600000|2025-07-18 08:00:00|42.55|40.15|42.56|40.16|42.6|40.2|42.48|40.08|0
1752825900000|2025-07-18 08:05:00|42.57|40.17|42.61|40.21|42.64|40.24|42.54|40.14|0
1752826200000|2025-07-18 08:10:00|42.63|40.23|42.58|40.18|42.64|40.24|42.57|40.17|0
1752826500000|2025-07-18 08:15:00|42.59|40.19|42.58|40.18|42.61|40.21|42.57|40.17|0
1752826800000|2025-07-18 08:20:00|42.6|40.2|42.49|40.09|42.62|40.22|42.45|40.05|0
1752827100000|2025-07-18 08:25:00|42.51|40.11|42.5|40.1|42.52|40.12|42.46|40.06|0
1752827400000|2025-07-18 08:30:00|42.51|40.11|42.49|40.09|42.54|40.14|42.48|40.08|0
1752827700000|2025-07-18 08:35:00|42.5|40.1|42.51|40.11|42.53|40.13|42.47|40.07|0
1752828000000|2025-07-18 08:40:00|42.52|40.12|42.51|40.11|42.56|40.16|42.47|40.07|0
1752828300000|2025-07-18 08:45:00|42.52|40.12|42.5|40.1|42.54|40.14|42.46|40.06|0
1752828600000|2025-07-18 08:50:00|42.49|40.09|42.49|40.09|42.51|40.11|42.45|40.05|0
1752828900000|2025-07-18 08:55:00|42.5|40.1|42.49|40.09|42.53|40.13|42.48|40.08|0
1752829200000|2025-07-18 09:00:00|42.5|40.1|42.49|40.09|42.51|40.11|42.44|40.04|0
1752829500000|2025-07-18 09:05:00|42.51|40.11|42.49|40.09|42.53|40.13|42.48|40.08|0
1752829800000|2025-07-18 09:10:00|42.47|40.07|42.48|40.08|42.51|40.11|42.47|40.07|0
1752830100000|2025-07-18 09:15:00|42.49|40.09|42.45|40.05|42.5|40.1|42.41|40.01|0
1752830400000|2025-07-18 09:20:00|42.44|40.04|42.43|40.03|42.45|40.05|42.41|40.01|0
1752830700000|2025-07-18 09:25:00|42.44|40.04|42.44|40.04|42.47|40.07|42.43|40.03|0
1752831000000|2025-07-18 09:30:00|42.43|40.03|42.45|40.05|42.47|40.07|42.41|40.01|0
1752831300000|2025-07-18 09:35:00|42.44|40.04|42.44|40.04|42.47|40.07|42.43|40.03|0
1752831600000|2025-07-18 09:40:00|42.46|40.06|42.46|40.06|42.47|40.07|42.43|40.03|0
1752831900000|2025-07-18 09:45:00|42.45|40.05|42.45|40.05|42.46|40.06|42.43|40.03|0
1752832200000|2025-07-18 09:50:00|42.46|40.06|42.45|40.05|42.47|40.07|42.4|40|0
1752832500000|2025-07-18 09:55:00|42.46|40.06|42.45|40.05|42.47|40.07|42.42|40.02|0
1752832800000|2025-07-18 10:00:00|42.46|40.06|42.45|40.05|42.46|40.06|42.41|40.01|0
1752833100000|2025-07-18 10:05:00|42.44|40.04|42.43|40.03|42.47|40.07|42.41|40.01|0
1752833400000|2025-07-18 10:10:00|42.42|40.02|42.48|40.08|42.51|40.11|42.42|40.02|0
1752833700000|2025-07-18 10:15:00|42.5|40.1|42.58|40.18|42.61|40.21|42.46|40.06|0
1752834000000|2025-07-18 10:20:00|42.6|40.2|42.8|40.4|42.85|40.45|42.58|40.18|0
1752834300000|2025-07-18 10:25:00|42.82|40.42|42.83|40.43|42.86|40.46|42.78|40.38|0
1752834600000|2025-07-18 10:30:00|42.81|40.41|42.85|40.45|42.87|40.47|42.8|40.4|0
1752834900000|2025-07-18 10:35:00|42.83|40.43|42.8|40.4|42.87|40.47|42.79|40.39|0
1752835200000|2025-07-18 10:40:00|42.81|40.41|42.84|40.44|42.85|40.45|42.8|40.4|0
1752835500000|2025-07-18 10:45:00|42.85|40.45|42.84|40.44|42.86|40.46|42.81|40.41|0
1752835800000|2025-07-18 10:50:00|42.85|40.45|42.85|40.45|42.85|40.45|42.8|40.4|0
1752836100000|2025-07-18 10:55:00|42.86|40.46|42.81|40.41|42.87|40.47|42.81|40.41|0
1752836400000|2025-07-18 11:00:00|42.8|40.4|42.85|40.45|42.88|40.48|42.74|40.34|0
1752836700000|2025-07-18 11:05:00|42.84|40.44|42.82|40.42|42.89|40.49|42.81|40.41|0
1752837000000|2025-07-18 11:10:00|42.81|40.41|42.84|40.44|42.87|40.47|42.8|40.4|0
1752837300000|2025-07-18 11:15:00|42.85|40.45|42.88|40.48|42.91|40.51|42.8|40.4|0
1752837600000|2025-07-18 11:20:00|42.83|40.43|42.86|40.46|42.89|40.49|42.83|40.43|0
1752837900000|2025-07-18 11:25:00|42.87|40.47|42.87|40.47|42.89|40.49|42.84|40.44|0
1752838200000|2025-07-18 11:30:00|42.86|40.46|42.85|40.45|42.91|40.51|42.85|40.45|0
1752838500000|2025-07-18 11:35:00|42.86|40.46|42.88|40.48|42.89|40.49|42.85|40.45|0
1752838800000|2025-07-18 11:40:00|42.89|40.49|42.85|40.45|42.9|40.5|42.85|40.45|0
1752839100000|2025-07-18 11:45:00|42.86|40.46|42.76|40.36|42.87|40.47|42.72|40.32|0
1752839400000|2025-07-18 11:50:00|42.78|40.38|42.72|40.32|42.78|40.38|42.68|40.28|0
1752839700000|2025-07-18 11:55:00|42.71|40.31|42.73|40.33|42.74|40.34|42.68|40.28|0
1752840000000|2025-07-18 12:00:00|42.72|40.32|42.72|40.32|43.41|41.01|42.68|40.28|0
1752840300000|2025-07-18 12:05:00|42.73|40.33|42.67|40.27|42.79|40.39|42.63|40.23|0
1752840600000|2025-07-18 12:10:00|42.69|40.29|42.64|40.24|42.7|40.3|42.6|40.2|0
1752840900000|2025-07-18 12:15:00|42.62|40.22|42.48|40.08|42.65|40.25|42.44|40.04|0
1752841200000|2025-07-18 12:20:00|42.49|40.09|42.52|40.12|42.55|40.15|42.46|40.06|0
1752841500000|2025-07-18 12:25:00|42.5|40.1|42.51|40.11|42.55|40.15|42.48|40.08|0
1752841800000|2025-07-18 12:30:00|42.52|40.12|42.52|40.12|42.56|40.16|42.08|39.68|0
1752842100000|2025-07-18 12:35:00|42.5|40.1|42.48|40.08|42.55|40.15|42.45|40.05|0
1752842400000|2025-07-18 12:40:00|42.47|40.07|42.45|40.05|42.53|40.13|42.43|40.03|0
1752842700000|2025-07-18 12:45:00|42.46|40.06|42.46|40.06|42.48|40.08|42.43|40.03|0
1752843000000|2025-07-18 12:50:00|42.47|40.07|42.46|40.06|42.49|40.09|42.43|40.03|0
1752843300000|2025-07-18 12:55:00|42.45|40.05|42.39|39.99|42.48|40.08|42.36|39.96|0
1752843600000|2025-07-18 13:00:00|42.37|39.97|42.24|39.84|42.43|40.03|42.23|39.83|0
1752843900000|2025-07-18 13:05:00|42.27|39.87|42.16|39.76|42.29|39.89|42.15|39.75|0
1752844200000|2025-07-18 13:10:00|42.17|39.77|42.18|39.78|42.21|39.81|42.16|39.76|0
1752844500000|2025-07-18 13:15:00|42.2|39.8|42.31|39.91|42.33|39.93|42.18|39.78|0
1752844800000|2025-07-18 13:20:00|42.29|39.89|42.58|39.58|42.6|39.9|42.21|39.58|0
1752845100000|2025-07-18 13:25:00|42.51|39.51|42.32|39.32|42.59|39.59|42.25|39.25|0
1752845400000|2025-07-18 13:30:00|42.3|39.9|42.08|39.68|42.4|40|42.03|39.63|0
1752845700000|2025-07-18 13:35:00|42.02|39.62|42.06|39.66|42.2|39.8|42.01|39.61|0
1752846000000|2025-07-18 13:40:00|42.03|39.63|42.08|39.68|42.14|39.74|41.99|39.59|0
1752846300000|2025-07-18 13:45:00|42.1|39.7|41.99|39.59|42.12|39.72|41.84|39.44|0
1752846600000|2025-07-18 13:50:00|41.97|39.57|42.22|39.82|42.27|39.87|41.86|39.46|0
1752846900000|2025-07-18 13:55:00|42.16|39.76|42.23|39.83|42.29|39.89|42.15|39.75|0
1752847200000|2025-07-18 14:00:00|41.92|39.52|42.23|39.83|42.29|39.89|41.63|39.23|0
1752847500000|2025-07-18 14:05:00|42.25|39.85|42.29|39.89|42.41|40.01|42.2|39.8|0
1752847800000|2025-07-18 14:10:00|42.3|39.9|42.43|40.03|42.48|40.08|42.3|39.9|0
1752848100000|2025-07-18 14:15:00|42.42|40.02|42.51|40.11|42.74|40.34|42.39|39.99|0
1752848400000|2025-07-18 14:20:00|42.54|40.14|42.67|40.27|42.69|40.29|42.42|40.02|0
1752848700000|2025-07-18 14:25:00|42.63|40.23|42.84|40.44|42.9|40.5|42.63|40.23|0
1752849000000|2025-07-18 14:30:00|42.87|40.47|42.64|40.24|42.95|40.55|42.61|40.21|0
1752849300000|2025-07-18 14:35:00|42.65|40.25|42.75|40.35|42.8|40.4|42.54|40.14|0
1752849600000|2025-07-18 14:40:00|42.77|40.37|42.79|40.39|42.88|40.48|42.68|40.28|0
1752849900000|2025-07-18 14:45:00|42.77|40.37|42.82|40.42|42.9|40.5|42.66|40.26|0
1752850200000|2025-07-18 14:50:00|42.84|40.44|42.67|40.27|42.85|40.45|42.59|40.19|0
1752850500000|2025-07-18 14:55:00|42.7|40.3|42.9|40.5|42.92|40.52|42.59|40.19|0
1752850800000|2025-07-18 15:00:00|42.89|40.49|42.87|40.47|43.02|40.62|42.75|40.35|0
1752851100000|2025-07-18 15:05:00|42.85|40.45|42.83|40.43|42.87|40.47|42.75|40.35|0
1752851400000|2025-07-18 15:10:00|42.81|40.41|42.92|40.52|43.01|40.61|42.73|40.33|0
1752851700000|2025-07-18 15:15:00|42.93|40.53|42.83|40.43|42.99|40.59|42.74|40.34|0
1752852000000|2025-07-18 15:20:00|42.81|40.41|42.92|40.52|42.98|40.58|42.81|40.41|0
1752852300000|2025-07-18 15:25:00|42.93|40.53|42.73|40.33|42.95|40.55|42.7|40.3|0
1752852600000|2025-07-18 15:30:00|42.71|40.31|42.55|40.15|42.77|40.37|42.53|40.13|0
1752852900000|2025-07-18 15:35:00|42.53|40.13|42.55|40.15|42.63|40.23|42.48|40.08|0
1752853200000|2025-07-18 15:40:00|42.54|40.14|42.63|40.23|42.72|40.32|42.53|40.13|0
1752853500000|2025-07-18 15:45:00|42.61|40.21|42.51|40.11|42.67|40.27|42.47|40.07|0
1752853800000|2025-07-18 15:50:00|42.5|40.1|42.47|40.07|42.52|40.12|42.4|40|0
1752854100000|2025-07-18 15:55:00|42.48|40.08|42.52|40.12|42.57|40.17|42.45|40.05|0
1752854400000|2025-07-18 16:00:00|42.51|40.11|42.66|40.26|42.66|40.26|42.47|40.07|0
1752854700000|2025-07-18 16:05:00|42.68|40.28|42.73|40.33|42.78|40.38|42.62|40.22|0
1752855000000|2025-07-18 16:10:00|42.72|40.32|42.7|40.3|42.78|40.38|42.68|40.28|0
1752855300000|2025-07-18 16:15:00|42.73|40.33|42.73|40.33|42.81|40.41|42.65|40.25|0
1752855600000|2025-07-18 16:20:00|42.72|40.32|42.88|40.48|43.01|40.61|42.71|40.31|0
1752855900000|2025-07-18 16:25:00|42.91|40.51|43.21|40.81|43.46|41.06|42.87|40.47|0
1752856200000|2025-07-18 16:30:00|43.24|40.84|43.47|41.07|43.51|41.11|43.14|40.74|0
1752856500000|2025-07-18 16:35:00|43.49|41.09|43.31|40.91|43.54|41.14|43.29|40.89|0
1752856800000|2025-07-18 16:40:00|43.32|40.92|43.08|40.68|43.32|40.92|43.05|40.65|0
1752857100000|2025-07-18 16:45:00|43.07|40.67|43.22|40.82|43.29|40.89|43.01|40.61|0
1752857400000|2025-07-18 16:50:00|43.23|40.83|43.15|40.75|43.23|40.83|43.05|40.65|0
1752857700000|2025-07-18 16:55:00|43.14|40.74|43.36|40.96|43.39|40.99|43.13|40.73|0
1752858000000|2025-07-18 17:00:00|43.3|40.9|43.38|40.98|43.48|41.08|43.28|40.88|0
1752858300000|2025-07-18 17:05:00|43.41|41.01|43.2|40.8|43.42|41.02|43.17|40.77|0
1752858600000|2025-07-18 17:10:00|43.21|40.81|43.21|40.81|43.36|40.96|43.03|40.63|0
1752858900000|2025-07-18 17:15:00|43.2|40.8|43.33|40.93|43.37|40.97|43.2|40.8|0
1752859200000|2025-07-18 17:20:00|43.38|40.98|43.36|40.96|43.47|41.07|43.27|40.87|0
1752859500000|2025-07-18 17:25:00|43.38|40.98|43.34|40.94|43.47|41.07|43.24|40.84|0
1752859800000|2025-07-18 17:30:00|43.31|40.91|43.11|40.71|43.31|40.91|43.06|40.66|0
1752860100000|2025-07-18 17:35:00|43.1|40.7|43.1|40.7|43.22|40.82|43.1|40.7|0
1752860400000|2025-07-18 17:40:00|43.08|40.68|43.11|40.71|43.17|40.77|43.03|40.63|0
1752860700000|2025-07-18 17:45:00|43.12|40.72|43.25|40.85|43.34|40.94|43.11|40.71|0
1752861000000|2025-07-18 17:50:00|43.27|40.87|43.32|40.92|43.39|40.99|43.25|40.85|0
1752861300000|2025-07-18 17:55:00|43.33|40.93|43.22|40.82|43.36|40.96|43.22|40.82|0
1752861600000|2025-07-18 18:00:00|43.21|40.81|43.02|40.62|43.25|40.85|42.99|40.59|0
1752861900000|2025-07-18 18:05:00|42.98|40.58|43.04|40.64|43.11|40.71|42.92|40.52|0
1752862200000|2025-07-18 18:10:00|43.05|40.65|43.25|40.85|43.27|40.87|43.04|40.64|0
1752862500000|2025-07-18 18:15:00|43.24|40.84|43.2|40.8|43.34|40.94|43.19|40.79|0
1752862800000|2025-07-18 18:20:00|43.21|40.81|43.04|40.64|43.21|40.81|43|40.6|0
1752863100000|2025-07-18 18:25:00|43.06|40.66|43.05|40.65|43.1|40.7|42.99|40.59|0
1752863400000|2025-07-18 18:30:00|43.06|40.66|43.07|40.67|43.15|40.75|42.96|40.56|0
1752863700000|2025-07-18 18:35:00|43.09|40.69|43.04|40.64|43.13|40.73|43|40.6|0
1752864000000|2025-07-18 18:40:00|43.03|40.63|42.94|40.54|43.04|40.64|42.91|40.51|0
1752864300000|2025-07-18 18:45:00|42.93|40.53|42.93|40.53|42.99|40.59|42.88|40.48|0
1752864600000|2025-07-18 18:50:00|42.94|40.54|42.95|40.55|43|40.6|42.91|40.51|0
1752864900000|2025-07-18 18:55:00|42.97|40.57|43.02|40.62|43.09|40.69|42.94|40.54|0
1752865200000|2025-07-18 19:00:00|43.01|40.61|43.06|40.66|43.07|40.67|42.92|40.52|0
1752865500000|2025-07-18 19:05:00|43.04|40.64|43.01|40.61|43.08|40.68|42.95|40.55|0
1752865800000|2025-07-18 19:10:00|43.02|40.62|43.02|40.62|43.09|40.69|43.01|40.61|0
1752866100000|2025-07-18 19:15:00|43.03|40.63|42.84|40.44|43.06|40.66|42.83|40.43|0
1752866400000|2025-07-18 19:20:00|42.83|40.43|42.76|40.36|42.87|40.47|42.74|40.34|0
1752866700000|2025-07-18 19:25:00|42.77|40.37|42.84|40.44|42.9|40.5|42.76|40.36|0
1752867000000|2025-07-18 19:30:00|42.83|40.43|43|40.6|43.04|40.64|42.82|40.42|0
1752867300000|2025-07-18 19:35:00|42.98|40.58|42.96|40.56|43.05|40.65|42.92|40.52|0
1752867600000|2025-07-18 19:40:00|42.97|40.57|43.06|40.66|43.11|40.71|42.94|40.54|0
1752867900000|2025-07-18 19:45:00|43.09|40.69|42.92|40.52|43.14|40.74|42.89|40.49|0
1752868200000|2025-07-18 19:50:00|42.88|40.48|42.68|40.28|42.91|40.51|42.68|40.28|0
1752868500000|2025-07-18 19:55:00|42.74|40.34|42.67|40.27|42.82|40.42|42.57|40.17|0
1752868800000|2025-07-18 20:00:00|42.72|40.32|42.81|40.41|42.85|40.45|42.65|40.25|0
1752869100000|2025-07-18 20:05:00|42.8|40.4|42.87|40.47|42.9|40.5|42.79|40.39|0
1752869400000|2025-07-18 20:10:00|42.86|40.46|42.71|40.31|42.89|40.49|42.68|40.28|0
1753057800000|2025-07-21 00:30:00|42.28|39.88|42.29|39.89|42.34|39.94|42.28|39.88|0
1753058100000|2025-07-21 00:35:00|42.3|39.9|42.25|39.85|42.31|39.91|42.23|39.83|0
1753058400000|2025-07-21 00:40:00|42.26|39.86|42.26|39.86|42.28|39.88|42.22|39.82|0
1753058700000|2025-07-21 00:45:00|42.25|39.85|42.26|39.86|42.27|39.87|42.23|39.83|0
1753059000000|2025-07-21 00:50:00|42.27|39.87|42.26|39.86|42.28|39.88|42.23|39.83|0
1753059300000|2025-07-21 00:55:00|42.27|39.87|42.25|39.85|42.29|39.89|42.21|39.81|0
1753059600000|2025-07-21 01:00:00|42.24|39.84|42.26|39.86|42.27|39.87|42.22|39.82|0
1753059900000|2025-07-21 01:05:00|42.23|39.83|42.26|39.86|42.28|39.88|42.17|39.77|0
1753060200000|2025-07-21 01:10:00|42.24|39.84|42.26|39.86|42.29|39.89|42.22|39.82|0
1753060500000|2025-07-21 01:15:00|42.24|39.84|42.13|39.73|42.26|39.86|42.12|39.72|0
1753060800000|2025-07-21 01:20:00|42.14|39.74|42.3|39.9|42.33|39.93|42.13|39.73|0
1753061100000|2025-07-21 01:25:00|42.29|39.89|42.12|39.72|42.31|39.91|42.07|39.67|0
1753061400000|2025-07-21 01:30:00|42.14|39.74|42.13|39.73|42.2|39.8|42.1|39.7|0
1753061700000|2025-07-21 01:35:00|42.15|39.75|42.13|39.73|42.17|39.77|42.07|39.67|0
1753062000000|2025-07-21 01:40:00|42.14|39.74|42.12|39.72|42.14|39.74|42.08|39.68|0
1753062300000|2025-07-21 01:45:00|42.11|39.71|42.2|39.8|42.21|39.81|42.1|39.7|0
1753062600000|2025-07-21 01:50:00|42.17|39.77|42.15|39.75|42.22|39.82|42.12|39.72|0
1753062900000|2025-07-21 01:55:00|42.17|39.77|42.39|39.99|42.39|39.99|42.16|39.76|0
1753063200000|2025-07-21 02:00:00|42.41|40.01|42.34|39.94|42.41|40.01|42.34|39.94|0
1753063500000|2025-07-21 02:05:00|42.36|39.96|42.34|39.94|42.4|40|42.33|39.93|0
1753063800000|2025-07-21 02:10:00|42.35|39.95|42.33|39.93|42.37|39.97|42.32|39.92|0
1753064100000|2025-07-21 02:15:00|42.31|39.91|42.22|39.82|42.34|39.94|42.22|39.82|0
1753064400000|2025-07-21 02:20:00|42.23|39.83|42.23|39.83|42.25|39.85|42.21|39.81|0
1753064700000|2025-07-21 02:25:00|42.24|39.84|42.23|39.83|42.26|39.86|42.21|39.81|0
1753065000000|2025-07-21 02:30:00|42.24|39.84|42.31|39.91|42.31|39.91|42.22|39.82|0
1753065300000|2025-07-21 02:35:00|42.3|39.9|42.38|39.98|42.38|39.98|42.29|39.89|0
1753065600000|2025-07-21 02:40:00|42.37|39.97|42.37|39.97|42.38|39.98|42.35|39.95|0
1753065900000|2025-07-21 02:45:00|42.38|39.98|42.38|39.98|42.39|39.99|42.36|39.96|0
1753066200000|2025-07-21 02:50:00|42.36|39.96|42.35|39.95|42.38|39.98|42.34|39.94|0
1753066500000|2025-07-21 02:55:00|42.36|39.96|42.37|39.97|42.38|39.98|42.35|39.95|0
1753066800000|2025-07-21 03:00:00|42.36|39.96|42.35|39.95|42.38|39.98|42.34|39.94|0
1753067100000|2025-07-21 03:05:00|42.36|39.96|42.3|39.9|42.38|39.98|42.3|39.9|0
1753067400000|2025-07-21 03:10:00|42.31|39.91|42.31|39.91|42.34|39.94|42.3|39.9|0
1753067700000|2025-07-21 03:15:00|42.3|39.9|42.32|39.92|42.33|39.93|42.29|39.89|0
1753068000000|2025-07-21 03:20:00|42.31|39.91|42.31|39.91|42.32|39.92|42.29|39.89|0
1753068300000|2025-07-21 03:25:00|42.3|39.9|42.06|39.66|42.3|39.9|42.06|39.66|0
1753068600000|2025-07-21 03:30:00|42.07|39.67|42.13|39.73|42.13|39.73|42.01|39.61|0
1753068900000|2025-07-21 03:35:00|42.12|39.72|42.13|39.73|42.15|39.75|42.08|39.68|0
1753069200000|2025-07-21 03:40:00|42.14|39.74|42.13|39.73|42.16|39.76|42.12|39.72|0
1753069500000|2025-07-21 03:45:00|42.12|39.72|42.11|39.71|42.14|39.74|42.1|39.7|0
1753069800000|2025-07-21 03:50:00|42.12|39.72|42.11|39.71|42.14|39.74|42.1|39.7|0
1753070100000|2025-07-21 03:55:00|42.12|39.72|42.09|39.69|42.12|39.72|42.09|39.69|0
1753070400000|2025-07-21 04:00:00|42.4|40|42.15|39.75|42.4|40|42.15|39.75|0
1753070700000|2025-07-21 04:05:00|42.17|39.77|42.1|39.7|42.18|39.78|42.09|39.69|0
1753071000000|2025-07-21 04:10:00|42.09|39.69|42.09|39.69|42.12|39.72|42.06|39.66|0
1753071300000|2025-07-21 04:15:00|42.08|39.68|42.1|39.7|42.1|39.7|42.06|39.66|0
1753071600000|2025-07-21 04:20:00|42.11|39.71|42.1|39.7|42.11|39.71|42.07|39.67|0
1753071900000|2025-07-21 04:25:00|42.08|39.68|41.99|39.59|42.09|39.69|41.98|39.58|0
1753072200000|2025-07-21 04:30:00|42|39.6|41.97|39.57|42|39.6|41.97|39.57|0
1753072500000|2025-07-21 04:35:00|41.96|39.56|41.98|39.58|42|39.6|41.96|39.56|0
1753072800000|2025-07-21 04:40:00|41.96|39.56|42.02|39.62|42.03|39.63|41.96|39.56|0
1753073100000|2025-07-21 04:45:00|42.03|39.63|42.02|39.62|42.04|39.64|41.98|39.58|0
1753073400000|2025-07-21 04:50:00|42|39.6|42.01|39.61|42.02|39.62|42|39.6|0
1753073700000|2025-07-21 04:55:00|41.99|39.59|41.99|39.59|42.03|39.63|41.99|39.59|0
1753074000000|2025-07-21 05:00:00|42|39.6|41.98|39.58|42.01|39.61|41.94|39.54|0
1753074300000|2025-07-21 05:05:00|41.99|39.59|41.98|39.58|42.02|39.62|41.97|39.57|0
1753074600000|2025-07-21 05:10:00|41.99|39.59|42.02|39.62|42.05|39.65|41.98|39.58|0
1753074900000|2025-07-21 05:15:00|42.01|39.61|42.02|39.62|42.04|39.64|42.01|39.61|0
1753075200000|2025-07-21 05:20:00|42.04|39.64|42.07|39.67|42.08|39.68|42.01|39.61|0
1753075500000|2025-07-21 05:25:00|42.06|39.66|42.06|39.66|42.07|39.67|41.85|39.45|0
1753075800000|2025-07-21 05:30:00|42.02|39.62|42|39.6|42.04|39.64|41.94|39.54|0
1753076100000|2025-07-21 05:35:00|41.99|39.59|41.99|39.59|42.03|39.63|41.98|39.58|0
1753076400000|2025-07-21 05:40:00|42.01|39.61|42|39.6|42.04|39.64|41.98|39.58|0
1753076700000|2025-07-21 05:45:00|42.01|39.61|42.01|39.61|42.04|39.64|42.01|39.61|0
1753077000000|2025-07-21 05:50:00|42.02|39.62|42.03|39.63|42.04|39.64|41.99|39.59|0
1753077300000|2025-07-21 05:55:00|42.04|39.64|42.08|39.68|42.11|39.71|42.04|39.64|0
1753077600000|2025-07-21 06:00:00|42.1|39.7|42.07|39.67|42.1|39.7|42.05|39.65|0
1753077900000|2025-07-21 06:05:00|42.04|39.64|41.98|39.58|42.07|39.67|41.97|39.57|0
1753078200000|2025-07-21 06:10:00|41.97|39.57|41.92|39.52|42.02|39.62|41.91|39.51|0
1753078500000|2025-07-21 06:15:00|41.93|39.53|41.9|39.5|41.98|39.58|41.88|39.48|0
1753078800000|2025-07-21 06:20:00|41.89|39.49|41.78|39.38|41.92|39.52|41.76|39.36|0
1753079100000|2025-07-21 06:25:00|41.76|39.36|41.69|39.29|41.79|39.39|41.67|39.27|0
1753079400000|2025-07-21 06:30:00|41.67|39.27|41.67|39.27|41.7|39.3|41.65|39.25|0
1753079700000|2025-07-21 06:35:00|41.68|39.28|41.7|39.3|41.71|39.31|41.66|39.26|0
1753080000000|2025-07-21 06:40:00|41.72|39.32|41.67|39.27|41.72|39.32|41.67|39.27|0
1753080300000|2025-07-21 06:45:00|41.68|39.28|41.7|39.3|41.79|39.39|41.68|39.28|0
1753080600000|2025-07-21 06:50:00|41.72|39.32|41.8|39.4|41.82|39.42|41.72|39.32|0
1753080900000|2025-07-21 06:55:00|41.81|39.41|41.82|39.42|41.86|39.46|41.8|39.4|0
1753081200000|2025-07-21 07:00:00|41.81|39.41|41.72|39.32|41.81|39.41|41.7|39.3|0
1753081500000|2025-07-21 07:05:00|41.71|39.31|41.69|39.29|41.71|39.31|41.66|39.26|0
1753081800000|2025-07-21 07:10:00|41.7|39.3|41.68|39.28|41.7|39.3|41.65|39.25|0
1753082100000|2025-07-21 07:15:00|41.69|39.29|41.54|39.14|41.71|39.31|41.52|39.12|0
1753082400000|2025-07-21 07:20:00|41.53|39.13|41.6|39.2|41.62|39.22|41.52|39.12|0
1753082700000|2025-07-21 07:25:00|41.59|39.19|41.6|39.2|41.62|39.22|41.56|39.16|0
1753083000000|2025-07-21 07:30:00|41.61|39.21|41.62|39.22|41.65|39.25|41.57|39.17|0
1753083300000|2025-07-21 07:35:00|41.61|39.21|41.55|39.15|41.62|39.22|41.51|39.11|0
1753083600000|2025-07-21 07:40:00|41.57|39.17|41.6|39.2|41.66|39.26|41.53|39.13|0
1753083900000|2025-07-21 07:45:00|41.59|39.19|41.61|39.21|41.65|39.25|41.59|39.19|0
1753084200000|2025-07-21 07:50:00|41.59|39.19|41.62|39.22|41.64|39.24|41.58|39.18|0
1753084500000|2025-07-21 07:55:00|41.61|39.21|41.61|39.21|41.65|39.25|41.59|39.19|0
1753084800000|2025-07-21 08:00:00|41.6|39.2|41.6|39.2|41.64|39.24|41.49|39.09|0
1753085100000|2025-07-21 08:05:00|41.61|39.21|41.46|39.06|41.61|39.21|41.42|39.02|0
1753085400000|2025-07-21 08:10:00|41.48|39.08|41.47|39.07|41.54|39.14|41.44|39.04|0
1753085700000|2025-07-21 08:15:00|41.48|39.08|41.51|39.11|41.54|39.14|41.46|39.06|0
1753086000000|2025-07-21 08:20:00|41.5|39.1|41.48|39.08|41.52|39.12|41.44|39.04|0
1753086300000|2025-07-21 08:25:00|41.46|39.06|41.45|39.05|41.48|39.08|41.42|39.02|0
1753086600000|2025-07-21 08:30:00|41.46|39.06|41.51|39.11|41.53|39.13|41.42|39.02|0
1753086900000|2025-07-21 08:35:00|41.52|39.12|41.53|39.13|41.54|39.14|41.5|39.1|0
1753087200000|2025-07-21 08:40:00|41.52|39.12|41.51|39.11|41.56|39.16|41.5|39.1|0
1753087500000|2025-07-21 08:45:00|41.5|39.1|41.52|39.12|41.55|39.15|41.45|39.05|0
1753087800000|2025-07-21 08:50:00|41.53|39.13|41.51|39.11|41.54|39.14|41.48|39.08|0
1753088100000|2025-07-21 08:55:00|41.5|39.1|41.5|39.1|41.51|39.11|41.47|39.07|0
1753088400000|2025-07-21 09:00:00|41.48|39.08|41.51|39.11|41.52|39.12|41.47|39.07|0
1753088700000|2025-07-21 09:05:00|41.5|39.1|41.5|39.1|41.53|39.13|41.48|39.08|0
1753089000000|2025-07-21 09:10:00|41.49|39.09|41.53|39.13|41.53|39.13|41.49|39.09|0
1753089300000|2025-07-21 09:15:00|41.52|39.12|41.5|39.1|41.53|39.13|41.49|39.09|0
1753089600000|2025-07-21 09:20:00|41.49|39.09|41.5|39.1|41.54|39.14|41.49|39.09|0
1753089900000|2025-07-21 09:25:00|41.48|39.08|41.5|39.1|41.51|39.11|41.48|39.08|0
1753090200000|2025-07-21 09:30:00|41.49|39.09|41.5|39.1|41.56|39.16|41.48|39.08|0
1753090500000|2025-07-21 09:35:00|41.49|39.09|41.51|39.11|41.52|39.12|41.47|39.07|0
1753090800000|2025-07-21 09:40:00|41.52|39.12|41.51|39.11|41.54|39.14|41.48|39.08|0
1753091100000|2025-07-21 09:45:00|41.5|39.1|41.51|39.11|41.53|39.13|41.5|39.1|0
1753091400000|2025-07-21 09:50:00|41.5|39.1|41.49|39.09|41.53|39.13|41.49|39.09|0
1753091700000|2025-07-21 09:55:00|41.51|39.11|41.5|39.1|41.54|39.14|41.49|39.09|0
1753092000000|2025-07-21 10:00:00|41.48|39.08|41.52|39.12|41.54|39.14|41.48|39.08|0
1753092300000|2025-07-21 10:05:00|41.53|39.13|41.56|39.16|41.58|39.18|41.52|39.12|0
1753092600000|2025-07-21 10:10:00|41.55|39.15|41.47|39.07|41.58|39.18|41.4|39|0
1753092900000|2025-07-21 10:15:00|41.48|39.08|41.46|39.06|41.48|39.08|41.44|39.04|0
1753093200000|2025-07-21 10:20:00|41.45|39.05|41.46|39.06|41.52|39.12|41.45|39.05|0
1753093500000|2025-07-21 10:25:00|41.47|39.07|41.52|39.12|41.53|39.13|41.46|39.06|0
1753093800000|2025-07-21 10:30:00|41.51|39.11|41.53|39.13|41.58|39.18|41.51|39.11|0
1753094100000|2025-07-21 10:35:00|41.52|39.12|41.56|39.16|41.59|39.19|41.51|39.11|0
1753094400000|2025-07-21 10:40:00|41.58|39.18|41.54|39.14|41.59|39.19|41.54|39.14|0
1753094700000|2025-07-21 10:45:00|41.55|39.15|41.57|39.17|41.58|39.18|41.54|39.14|0
1753095000000|2025-07-21 10:50:00|41.52|39.12|41.69|39.29|41.73|39.33|41.52|39.12|0
1753095300000|2025-07-21 10:55:00|41.68|39.28|41.61|39.21|41.7|39.3|41.58|39.18|0
1753095600000|2025-07-21 11:00:00|41.62|39.22|41.67|39.27|41.69|39.29|41.62|39.22|0
1753095900000|2025-07-21 11:05:00|41.68|39.28|41.72|39.32|41.75|39.35|41.65|39.25|0
1753096200000|2025-07-21 11:10:00|41.7|39.3|41.72|39.32|41.74|39.34|41.69|39.29|0
1753096500000|2025-07-21 11:15:00|41.74|39.34|41.69|39.29|41.74|39.34|41.69|39.29|0
1753096800000|2025-07-21 11:20:00|41.7|39.3|41.7|39.3|41.72|39.32|41.69|39.29|0
1753097100000|2025-07-21 11:25:00|41.69|39.29|41.7|39.3|41.73|39.33|41.64|39.24|0
1753097400000|2025-07-21 11:30:00|41.71|39.31|41.68|39.28|41.73|39.33|41.65|39.25|0
1753097700000|2025-07-21 11:35:00|41.66|39.26|41.72|39.32|41.72|39.32|41.66|39.26|0
1753098000000|2025-07-21 11:40:00|41.7|39.3|41.73|39.33|41.73|39.33|41.68|39.28|0
1753098300000|2025-07-21 11:45:00|41.71|39.31|41.71|39.31|41.76|39.36|41.69|39.29|0
1753098600000|2025-07-21 11:50:00|41.72|39.32|41.72|39.32|41.75|39.35|41.7|39.3|0
1753098900000|2025-07-21 11:55:00|41.71|39.31|41.7|39.3|41.72|39.32|41.69|39.29|0
1753099200000|2025-07-21 12:00:00|40.5|38.1|41.72|39.32|41.73|39.33|40.5|38.1|0
1753099500000|2025-07-21 12:05:00|41.73|39.33|41.72|39.32|41.8|39.4|41.68|39.28|0
1753099800000|2025-07-21 12:10:00|41.71|39.31|41.7|39.3|41.72|39.32|41.66|39.26|0
1753100100000|2025-07-21 12:15:00|41.73|39.33|41.72|39.32|41.74|39.34|41.69|39.29|0
1753100400000|2025-07-21 12:20:00|41.71|39.31|41.69|39.29|41.72|39.32|41.69|39.29|0
1753100700000|2025-07-21 12:25:00|41.71|39.31|41.71|39.31|41.72|39.32|41.69|39.29|0
1753101000000|2025-07-21 12:30:00|41.72|39.32|41.72|39.32|41.75|39.35|41.7|39.3|0
1753101300000|2025-07-21 12:35:00|41.73|39.33|41.73|39.33|41.76|39.36|41.67|39.27|0
1753101600000|2025-07-21 12:40:00|41.71|39.31|41.72|39.32|41.79|39.39|41.67|39.27|0
1753101900000|2025-07-21 12:45:00|41.74|39.34|41.7|39.3|41.74|39.34|41.68|39.28|0
1753102200000|2025-07-21 12:50:00|41.69|39.29|41.8|39.4|41.82|39.42|41.68|39.28|0
1753102500000|2025-07-21 12:55:00|41.82|39.42|41.99|39.59|42.07|39.67|41.8|39.4|0
1753102800000|2025-07-21 13:00:00|42|39.6|42.05|39.65|42.17|39.77|41.95|39.55|0
1753103100000|2025-07-21 13:05:00|42.06|39.66|41.97|39.57|42.07|39.67|41.91|39.51|0
1753103400000|2025-07-21 13:10:00|41.98|39.58|41.99|39.59|42.01|39.61|41.89|39.49|0
1753103700000|2025-07-21 13:15:00|41.96|39.56|41.83|39.43|41.98|39.58|41.77|39.37|0
1753104000000|2025-07-21 13:20:00|41.84|39.44|42.19|39.19|42.19|39.52|41.75|39.19|0
1753104300000|2025-07-21 13:25:00|42.2|39.2|42.02|39.02|42.2|39.2|42.02|39.02|0
1753104600000|2025-07-21 13:30:00|41.72|39.32|41.54|39.14|41.72|39.32|41.45|39.05|0
1753104900000|2025-07-21 13:35:00|41.51|39.11|41.4|39|41.55|39.15|41.36|38.96|0
1753105200000|2025-07-21 13:40:00|41.39|38.99|41.26|38.86|41.44|39.04|41.23|38.83|0
1753105500000|2025-07-21 13:45:00|41.23|38.83|41.01|38.61|41.24|38.84|40.94|38.54|0
1753105800000|2025-07-21 13:50:00|41.02|38.62|40.92|38.52|41.05|38.65|40.9|38.5|0
1753106100000|2025-07-21 13:55:00|40.89|38.49|40.8|38.4|40.89|38.49|40.7|38.3|0
1753106400000|2025-07-21 14:00:00|40.69|38.29|40.82|38.42|40.86|38.46|40.68|38.28|0
1753106700000|2025-07-21 14:05:00|40.81|38.41|40.97|38.57|40.97|38.57|40.77|38.37|0
1753107000000|2025-07-21 14:10:00|41|38.6|40.76|38.36|41.01|38.61|40.76|38.36|0
1753107300000|2025-07-21 14:15:00|40.78|38.38|40.64|38.24|40.84|38.44|40.63|38.23|0
1753107600000|2025-07-21 14:20:00|40.66|38.26|40.31|37.91|40.66|38.26|40.3|37.9|0
1753107900000|2025-07-21 14:25:00|40.33|37.93|40.13|37.73|40.43|38.03|40.13|37.73|0
1753108200000|2025-07-21 14:30:00|40.12|37.72|40.26|37.86|40.27|37.87|40.06|37.66|0
1753108500000|2025-07-21 14:35:00|40.28|37.88|40.22|37.82|40.28|37.88|40.16|37.76|0
1753108800000|2025-07-21 14:40:00|40.23|37.83|40.22|37.82|40.32|37.92|40.19|37.79|0
1753109100000|2025-07-21 14:45:00|40.24|37.84|40.27|37.87|40.34|37.94|40.21|37.81|0
1753109400000|2025-07-21 14:50:00|40.28|37.88|40.36|37.96|40.4|38|40.22|37.82|0
1753109700000|2025-07-21 14:55:00|40.38|37.98|40.24|37.84|40.41|38.01|40.2|37.8|0
1753110000000|2025-07-21 15:00:00|40.23|37.83|40.24|37.84|40.29|37.89|40.2|37.8|0
1753110300000|2025-07-21 15:05:00|40.26|37.86|40.24|37.84|40.32|37.92|40.19|37.79|0
1753110600000|2025-07-21 15:10:00|40.23|37.83|40.14|37.74|40.28|37.88|40.09|37.69|0
1753110900000|2025-07-21 15:15:00|40.15|37.75|40.15|37.75|40.19|37.79|40.1|37.7|0
1753111200000|2025-07-21 15:20:00|40.14|37.74|39.99|37.59|40.16|37.76|39.99|37.59|0
1753111500000|2025-07-21 15:25:00|40|37.6|39.97|37.57|40.03|37.63|39.92|37.52|0
1753111800000|2025-07-21 15:30:00|39.95|37.55|39.97|37.57|40|37.6|39.89|37.49|0
1753112100000|2025-07-21 15:35:00|39.96|37.56|39.93|37.53|40|37.6|39.86|37.46|0
1753112400000|2025-07-21 15:40:00|39.91|37.51|39.92|37.52|39.99|37.59|39.91|37.51|0
1753112700000|2025-07-21 15:45:00|39.94|37.54|39.97|37.57|40|37.6|39.91|37.51|0
1753113000000|2025-07-21 15:50:00|39.96|37.56|40.04|37.64|40.04|37.64|39.91|37.51|0
1753113300000|2025-07-21 15:55:00|40.05|37.65|40.09|37.69|40.12|37.72|39.97|37.57|0
1753113600000|2025-07-21 16:00:00|40.1|37.7|40.12|37.72|40.22|37.82|40.09|37.69|0
1753113900000|2025-07-21 16:05:00|40.15|37.75|40.19|37.79|40.32|37.92|40.11|37.71|0
1753114200000|2025-07-21 16:10:00|40.18|37.78|40.2|37.8|40.31|37.91|40.17|37.77|0
1753114500000|2025-07-21 16:15:00|40.19|37.79|40.25|37.85|40.31|37.91|40.15|37.75|0
1753114800000|2025-07-21 16:20:00|40.26|37.86|40.38|37.98|40.38|37.98|40.25|37.85|0
1753115100000|2025-07-21 16:25:00|40.37|37.97|40.29|37.89|40.42|38.02|40.26|37.86|0
1753115400000|2025-07-21 16:30:00|40.3|37.9|40.16|37.76|40.37|37.97|40.16|37.76|0
1753115700000|2025-07-21 16:35:00|40.18|37.78|40.18|37.78|40.19|37.79|40.03|37.63|0
1753116000000|2025-07-21 16:40:00|40.19|37.79|40.15|37.75|40.23|37.83|40.1|37.7|0
1753116300000|2025-07-21 16:45:00|40.16|37.76|40.14|37.74|40.18|37.78|40.06|37.66|0
1753116600000|2025-07-21 16:50:00|40.13|37.73|39.97|37.57|40.13|37.73|39.96|37.56|0
1753116900000|2025-07-21 16:55:00|39.99|37.59|40.05|37.65|40.06|37.66|39.97|37.57|0
1753117200000|2025-07-21 17:00:00|40|37.6|39.99|37.59|40.03|37.63|39.88|37.48|0
1753117500000|2025-07-21 17:05:00|39.96|37.56|39.99|37.59|40.01|37.61|39.92|37.52|0
1753117800000|2025-07-21 17:10:00|40|37.6|39.99|37.59|40.02|37.62|39.95|37.55|0
1753118100000|2025-07-21 17:15:00|40|37.6|40.01|37.61|40.1|37.7|39.96|37.56|0
1753118400000|2025-07-21 17:20:00|39.99|37.59|40.01|37.61|40.03|37.63|39.97|37.57|0
1753118700000|2025-07-21 17:25:00|39.98|37.58|40.01|37.61|40.04|37.64|39.96|37.56|0
1753119000000|2025-07-21 17:30:00|40|37.6|40.02|37.62|40.04|37.64|39.96|37.56|0
1753119300000|2025-07-21 17:35:00|40.03|37.63|40.07|37.67|40.09|37.69|39.98|37.58|0
1753119600000|2025-07-21 17:40:00|40.06|37.66|40.15|37.75|40.16|37.76|40.05|37.65|0
1753119900000|2025-07-21 17:45:00|40.14|37.74|40.15|37.75|40.2|37.8|40.09|37.69|0
1753120200000|2025-07-21 17:50:00|40.17|37.77|40.14|37.74|40.2|37.8|40.12|37.72|0
1753120500000|2025-07-21 17:55:00|40.15|37.75|40.16|37.76|40.18|37.78|40.06|37.66|0
1753120800000|2025-07-21 18:00:00|40.15|37.75|40.14|37.74|40.19|37.79|40.12|37.72|0
1753121100000|2025-07-21 18:05:00|40.13|37.73|40.22|37.82|40.22|37.82|40.13|37.73|0
1753121400000|2025-07-21 18:10:00|40.23|37.83|40.32|37.92|40.37|37.97|40.23|37.83|0
1753121700000|2025-07-21 18:15:00|40.33|37.93|40.32|37.92|40.35|37.95|40.29|37.89|0
1753122000000|2025-07-21 18:20:00|40.33|37.93|40.27|37.87|40.36|37.96|40.26|37.86|0
1753122300000|2025-07-21 18:25:00|40.28|37.88|40.24|37.84|40.34|37.94|40.24|37.84|0
1753122600000|2025-07-21 18:30:00|40.26|37.86|40.33|37.93|40.35|37.95|40.24|37.84|0
1753122900000|2025-07-21 18:35:00|40.34|37.94|40.32|37.92|40.34|37.94|40.27|37.87|0
1753123200000|2025-07-21 18:40:00|40.3|37.9|40.36|37.96|40.37|37.97|40.25|37.85|0
1753123500000|2025-07-21 18:45:00|40.37|37.97|40.57|38.17|40.61|38.21|40.35|37.95|0
1753123800000|2025-07-21 18:50:00|40.6|38.2|40.47|38.07|40.61|38.21|40.42|38.02|0
1753124100000|2025-07-21 18:55:00|40.48|38.08|40.51|38.11|40.56|38.16|40.44|38.04|0
1753124400000|2025-07-21 19:00:00|40.5|38.1|40.66|38.26|40.67|38.27|40.5|38.1|0
1753124700000|2025-07-21 19:05:00|40.65|38.25|40.93|38.53|40.93|38.53|40.58|38.18|0
1753125000000|2025-07-21 19:10:00|40.94|38.54|41.07|38.67|41.26|38.86|40.88|38.48|0
1753125300000|2025-07-21 19:15:00|41.08|38.68|40.95|38.55|41.08|38.68|40.9|38.5|0
1753125600000|2025-07-21 19:20:00|40.96|38.56|40.94|38.54|41|38.6|40.9|38.5|0
1753125900000|2025-07-21 19:25:00|40.95|38.55|41.02|38.62|41.08|38.68|40.88|38.48|0
1753126200000|2025-07-21 19:30:00|41.01|38.61|41.04|38.64|41.09|38.69|40.95|38.55|0
1753126500000|2025-07-21 19:35:00|41.05|38.65|41.15|38.75|41.16|38.76|40.97|38.57|0
1753126800000|2025-07-21 19:40:00|41.16|38.76|41.39|38.99|41.43|39.03|41.11|38.71|0
1753127100000|2025-07-21 19:45:00|41.41|39.01|41.49|39.09|41.63|39.23|41.37|38.97|0
1753127400000|2025-07-21 19:50:00|41.52|39.12|41.39|38.99|41.53|39.13|41.3|38.9|0
1753127700000|2025-07-21 19:55:00|41.36|38.96|41.55|39.15|41.74|39.34|41.34|38.94|0
1753128000000|2025-07-21 20:00:00|41.58|39.18|41.39|38.99|41.63|39.23|41.36|38.96|0
1753128300000|2025-07-21 20:05:00|41.38|38.98|41.45|39.05|41.47|39.07|41.38|38.98|0
1753128600000|2025-07-21 20:10:00|41.46|39.06|41.4|39|41.48|39.08|41.37|38.97|0
1753128900000|2025-07-21 20:15:00|41.41|39.01|41.39|38.99|41.45|39.05|41.35|38.95|0
1753129200000|2025-07-21 20:20:00|41.38|38.98|41.39|38.99|41.41|39.01|41.34|38.94|0
1753129500000|2025-07-21 20:25:00|41.38|38.98|41.45|39.05|41.47|39.07|41.38|38.98|0
1753129800000|2025-07-21 20:30:00|41.44|39.04|41.41|39.01|41.46|39.06|41.4|39|0
1753130100000|2025-07-21 20:35:00|41.43|39.03|41.42|39.02|41.46|39.06|41.41|39.01|0
1753130400000|2025-07-21 20:40:00|41.44|39.04|41.43|39.03|41.45|39.05|41.42|39.02|0
1753130700000|2025-07-21 20:45:00|41.44|39.04|41.43|39.03|41.45|39.05|41.42|39.02|0
1753131000000|2025-07-21 20:50:00|41.42|39.02|41.43|39.03|41.46|39.06|41.41|39.01|0
1753131300000|2025-07-21 20:55:00|41.73|38.73|41.7|38.7|41.75|38.75|41.7|38.7|0
1753131600000|2025-07-21 21:00:00|41.69|38.69|41.7|38.7|41.7|38.7|41.69|38.69|0
1753131900000|2025-07-21 21:05:00|41.69|38.69|41.7|38.7|41.72|38.72|41.69|38.69|0
1753132200000|2025-07-21 21:10:00|41.69|38.69|41.71|38.71|41.71|38.71|41.69|38.69|0
1753132500000|2025-07-21 21:15:00|41.7|38.7|41.7|38.7|41.71|38.71|41.7|38.7|0
1753132800000|2025-07-21 21:20:00|41.69|38.69|41.71|38.71|41.71|38.71|41.69|38.69|0
1753133100000|2025-07-21 21:25:00|41.72|38.72|41.72|38.72|41.72|38.72|41.71|38.71|0
1753133400000|2025-07-21 21:30:00|41.73|38.73|41.72|38.72|41.73|38.73|41.72|38.72|0
1753134000000|2025-07-21 21:40:00|41.73|38.73|41.71|38.71|41.73|38.73|41.71|38.71|0
1753134300000|2025-07-21 21:45:00|41.72|38.72|41.71|38.71|41.72|38.72|41.71|38.71|0
1753134600000|2025-07-21 21:50:00|41.72|38.72|41.71|38.71|41.73|38.73|41.71|38.71|0
1753134900000|2025-07-21 21:55:00|41.72|38.72|41.7|38.7|41.73|38.73|41.68|38.68|0
1753135200000|2025-07-21 22:00:00|41.73|38.73|41.65|38.65|41.79|38.79|41.64|38.64|0
1753135500000|2025-07-21 22:05:00|41.66|38.66|41.71|38.71|41.74|38.74|41.66|38.66|0
1753135800000|2025-07-21 22:10:00|41.72|38.72|41.77|38.77|41.78|38.78|41.69|38.69|0
1753136100000|2025-07-21 22:15:00|41.78|38.78|41.75|38.75|41.81|38.81|41.75|38.75|0
1753136400000|2025-07-21 22:20:00|41.74|38.74|41.68|38.68|41.75|38.75|41.68|38.68|0
1753136700000|2025-07-21 22:25:00|41.67|38.67|41.64|38.64|41.69|38.69|41.64|38.64|0
1753137000000|2025-07-21 22:30:00|41.66|38.66|41.68|38.68|41.7|38.7|41.66|38.66|0
1753137300000|2025-07-21 22:35:00|41.7|38.7|41.72|38.72|41.76|38.76|41.68|38.68|0
1753137600000|2025-07-21 22:40:00|41.73|38.73|41.73|38.73|41.76|38.76|41.69|38.69|0
1753137900000|2025-07-21 22:45:00|41.75|38.75|41.7|38.7|41.75|38.75|41.69|38.69|0
1753138200000|2025-07-21 22:50:00|41.72|38.72|41.73|38.73|41.74|38.74|41.7|38.7|0
1753138500000|2025-07-21 22:55:00|41.74|38.74|41.73|38.73|41.74|38.74|41.73|38.73|0
1753138800000|2025-07-21 23:00:00|41.72|38.72|41.76|38.76|41.76|38.76|41.68|38.68|0
1753139100000|2025-07-21 23:05:00|41.75|38.75|41.71|38.71|41.75|38.75|41.7|38.7|0
1753139400000|2025-07-21 23:10:00|41.73|38.73|41.73|38.73|41.73|38.73|41.73|38.73|0
1753139700000|2025-07-21 23:15:00|41.71|38.71|41.7|38.7|41.73|38.73|41.68|38.68|0
1753140000000|2025-07-21 23:20:00|41.69|38.69|41.72|38.72|41.72|38.72|41.68|38.68|0
1753140300000|2025-07-21 23:25:00|41.74|38.74|41.68|38.68|41.74|38.74|41.67|38.67|0
1753140600000|2025-07-21 23:30:00|41.67|38.67|41.68|38.68|41.69|38.69|41.67|38.67|0
1753140900000|2025-07-21 23:35:00|41.67|38.67|41.65|38.65|41.68|38.68|41.65|38.65|0
1753141200000|2025-07-21 23:40:00|41.67|38.67|41.69|38.69|41.69|38.69|41.67|38.67|0
1753141500000|2025-07-21 23:45:00|41.68|38.68|41.76|38.76|41.8|38.8|41.68|38.68|0
1753141800000|2025-07-21 23:50:00|41.74|38.74|41.72|38.72|41.78|38.78|41.7|38.7|0
1753142100000|2025-07-21 23:55:00|41.71|38.71|41.69|38.69|41.71|38.71|41.67|38.67|0
1753142400000|2025-07-22 00:00:00|41.7|38.7|41.63|38.63|41.7|38.7|41.63|38.63|0
1753142700000|2025-07-22 00:05:00|41.62|38.62|41.62|38.62|41.65|38.65|41.6|38.6|0
1753143000000|2025-07-22 00:10:00|41.63|38.63|41.58|38.58|41.63|38.63|41.56|38.56|0
1753143300000|2025-07-22 00:15:00|41.59|38.59|41.3|38.9|41.6|38.93|41.27|38.59|0
1753143600000|2025-07-22 00:20:00|41.29|38.89|41.29|38.89|41.32|38.92|41.26|38.86|0
1753143900000|2025-07-22 00:25:00|41.3|38.9|41.25|38.85|41.3|38.9|41.23|38.83|0
1753144200000|2025-07-22 00:30:00|41.26|38.86|41.24|38.84|41.34|38.94|41.23|38.83|0
1753144500000|2025-07-22 00:35:00|41.22|38.82|41.28|38.88|41.39|38.99|41.2|38.8|0
1753144800000|2025-07-22 00:40:00|41.29|38.89|41.3|38.9|41.33|38.93|41.27|38.87|0
1753145100000|2025-07-22 00:45:00|41.32|38.92|41.34|38.94|41.38|38.98|41.3|38.9|0
1753145400000|2025-07-22 00:50:00|41.33|38.93|41.34|38.94|41.35|38.95|41.3|38.9|0
1753145700000|2025-07-22 00:55:00|41.35|38.95|41.3|38.9|41.35|38.95|41.26|38.86|0
1753146000000|2025-07-22 01:00:00|41.32|38.92|41.31|38.91|41.35|38.95|41.27|38.87|0
1753146300000|2025-07-22 01:05:00|41.3|38.9|41.48|39.08|41.48|39.08|41.3|38.9|0
1753146600000|2025-07-22 01:10:00|41.47|39.07|41.45|39.05|41.48|39.08|41.4|39|0
1753146900000|2025-07-22 01:15:00|41.44|39.04|41.45|39.05|41.49|39.09|41.43|39.03|0
1753147200000|2025-07-22 01:20:00|41.44|39.04|41.43|39.03|41.49|39.09|41.42|39.02|0
1753147500000|2025-07-22 01:25:00|41.44|39.04|41.39|38.99|41.49|39.09|41.39|38.99|0
1753147800000|2025-07-22 01:30:00|41.7|39.3|41.34|38.94|41.7|39.3|41.32|38.92|0
1753148100000|2025-07-22 01:35:00|41.37|38.97|41.37|38.97|41.39|38.99|41.34|38.94|0
1753148400000|2025-07-22 01:40:00|41.38|38.98|41.36|38.96|41.38|38.98|41.34|38.94|0
1753148700000|2025-07-22 01:45:00|41.35|38.95|41.31|38.91|41.39|38.99|41.28|38.88|0
1753149000000|2025-07-22 01:50:00|41.3|38.9|41.32|38.92|41.35|38.95|41.3|38.9|0
1753149300000|2025-07-22 01:55:00|41.3|38.9|41.32|38.92|41.36|38.96|41.3|38.9|0
1753149600000|2025-07-22 02:00:00|41.3|38.9|41.32|38.92|41.35|38.95|41.3|38.9|0
1753149900000|2025-07-22 02:05:00|41.33|38.93|41.36|38.96|41.42|39.02|41.28|38.88|0
1753150200000|2025-07-22 02:10:00|41.35|38.95|41.4|39|41.4|39|41.34|38.94|0
1753150500000|2025-07-22 02:15:00|41.38|38.98|41.36|38.96|41.42|39.02|41.36|38.96|0
1753150800000|2025-07-22 02:20:00|41.35|38.95|41.36|38.96|41.39|38.99|41.35|38.95|0
1753151100000|2025-07-22 02:25:00|41.37|38.97|41.36|38.96|41.38|38.98|41.35|38.95|0
1753151400000|2025-07-22 02:30:00|41.38|38.98|41.41|39.01|41.42|39.02|41.35|38.95|0
1753151700000|2025-07-22 02:35:00|41.4|39|41.42|39.02|41.42|39.02|41.38|38.98|0
1753152000000|2025-07-22 02:40:00|41.41|39.01|41.48|39.08|41.48|39.08|41.41|39.01|0
1753152300000|2025-07-22 02:45:00|41.49|39.09|41.48|39.08|41.54|39.14|41.46|39.06|0
1753152600000|2025-07-22 02:50:00|41.47|39.07|41.48|39.08|41.5|39.1|41.45|39.05|0
1753152900000|2025-07-22 02:55:00|41.46|39.06|41.49|39.09|41.49|39.09|41.44|39.04|0
1753153200000|2025-07-22 03:00:00|41.47|39.07|41.47|39.07|41.5|39.1|41.46|39.06|0
1753153500000|2025-07-22 03:05:00|41.46|39.06|41.45|39.05|41.49|39.09|41.42|39.02|0
1753153800000|2025-07-22 03:10:00|41.46|39.06|41.45|39.05|41.47|39.07|41.44|39.04|0
1753154100000|2025-07-22 03:15:00|41.47|39.07|41.49|39.09|41.49|39.09|41.43|39.03|0
1753154400000|2025-07-22 03:20:00|41.5|39.1|41.49|39.09|41.5|39.1|41.46|39.06|0
1753154700000|2025-07-22 03:25:00|41.48|39.08|41.54|39.14|41.55|39.15|41.45|39.05|0
1753155000000|2025-07-22 03:30:00|41.53|39.13|41.54|39.14|41.57|39.17|41.51|39.11|0
1753155300000|2025-07-22 03:35:00|41.55|39.15|41.52|39.12|41.64|39.24|41.51|39.11|0
1753155600000|2025-07-22 03:40:00|41.53|39.13|41.55|39.15|41.57|39.17|41.51|39.11|0
1753155900000|2025-07-22 03:45:00|41.56|39.16|41.62|39.22|41.63|39.23|41.54|39.14|0
1753156200000|2025-07-22 03:50:00|41.63|39.23|41.59|39.19|41.63|39.23|41.58|39.18|0
1753156500000|2025-07-22 03:55:00|41.6|39.2|41.55|39.15|41.62|39.22|41.53|39.13|0
1753156800000|2025-07-22 04:00:00|41.58|39.18|41.86|39.46|41.86|39.46|41.54|39.14|0
1753157100000|2025-07-22 04:05:00|41.61|39.21|41.6|39.2|41.86|39.46|41.6|39.2|0
1753157400000|2025-07-22 04:10:00|41.61|39.21|41.62|39.22|41.66|39.26|41.59|39.19|0
1753157700000|2025-07-22 04:15:00|41.61|39.21|41.87|39.47|41.93|39.53|41.61|39.21|0
1753158000000|2025-07-22 04:20:00|41.86|39.46|41.85|39.45|41.88|39.48|41.82|39.42|0
1753158300000|2025-07-22 04:25:00|41.84|39.44|41.83|39.43|41.89|39.49|41.8|39.4|0
1753158600000|2025-07-22 04:30:00|41.82|39.42|41.8|39.4|41.83|39.43|41.78|39.38|0
1753158900000|2025-07-22 04:35:00|41.81|39.41|41.83|39.43|41.83|39.43|41.79|39.39|0
1753159200000|2025-07-22 04:40:00|41.82|39.42|41.86|39.46|41.9|39.5|41.82|39.42|0
1753159500000|2025-07-22 04:45:00|41.85|39.45|41.87|39.47|41.9|39.5|41.84|39.44|0
1753159800000|2025-07-22 04:50:00|41.89|39.49|41.86|39.46|41.9|39.5|41.86|39.46|0
1753160100000|2025-07-22 04:55:00|41.85|39.45|41.87|39.47|41.9|39.5|41.84|39.44|0
1753160400000|2025-07-22 05:00:00|41.89|39.49|41.84|39.44|41.9|39.5|41.82|39.42|0
1753160700000|2025-07-22 05:05:00|41.85|39.45|41.84|39.44|42.07|39.67|41.82|39.42|0
1753161000000|2025-07-22 05:10:00|41.83|39.43|41.84|39.44|41.87|39.47|41.78|39.38|0
1753161300000|2025-07-22 05:15:00|41.85|39.45|41.84|39.44|41.87|39.47|41.82|39.42|0
1753161600000|2025-07-22 05:20:00|41.83|39.43|41.84|39.44|41.86|39.46|41.81|39.41|0
1753161900000|2025-07-22 05:25:00|41.85|39.45|41.83|39.43|41.88|39.48|41.83|39.43|0
1753162200000|2025-07-22 05:30:00|41.82|39.42|42.04|39.64|42.09|39.69|41.82|39.42|0
1753162500000|2025-07-22 05:35:00|42.06|39.66|41.83|39.43|42.06|39.66|41.78|39.38|0
1753162800000|2025-07-22 05:40:00|41.82|39.42|41.84|39.44|41.84|39.44|41.8|39.4|0
1753163100000|2025-07-22 05:45:00|41.85|39.45|41.83|39.43|41.86|39.46|41.77|39.37|0
1753163400000|2025-07-22 05:50:00|41.82|39.42|41.81|39.41|41.85|39.45|41.79|39.39|0
1753163700000|2025-07-22 05:55:00|41.82|39.42|41.81|39.41|41.83|39.43|41.81|39.41|0
1753164000000|2025-07-22 06:00:00|41.8|39.4|41.86|39.46|41.88|39.48|41.8|39.4|0
1753164300000|2025-07-22 06:05:00|41.84|39.44|41.83|39.43|41.86|39.46|41.8|39.4|0
1753164600000|2025-07-22 06:10:00|41.85|39.45|41.79|39.39|41.85|39.45|41.75|39.35|0
1753164900000|2025-07-22 06:15:00|41.78|39.38|41.79|39.39|41.82|39.42|41.76|39.36|0
1753165200000|2025-07-22 06:20:00|41.77|39.37|41.8|39.4|41.81|39.41|41.76|39.36|0
1753165500000|2025-07-22 06:25:00|41.82|39.42|41.79|39.39|41.82|39.42|41.76|39.36|0
1753165800000|2025-07-22 06:30:00|41.81|39.41|41.77|39.37|41.82|39.42|41.77|39.37|0
1753166100000|2025-07-22 06:35:00|41.76|39.36|41.79|39.39|41.81|39.41|41.76|39.36|0
1753166400000|2025-07-22 06:40:00|41.78|39.38|41.8|39.4|41.82|39.42|41.77|39.37|0
1753166700000|2025-07-22 06:45:00|41.78|39.38|41.79|39.39|41.82|39.42|41.77|39.37|0
1753167000000|2025-07-22 06:50:00|41.78|39.38|41.79|39.39|41.8|39.4|41.75|39.35|0
1753167300000|2025-07-22 06:55:00|41.8|39.4|41.88|39.48|41.89|39.49|41.76|39.36|0
1753167600000|2025-07-22 07:00:00|41.89|39.49|41.79|39.39|41.92|39.52|41.74|39.34|0
1753167900000|2025-07-22 07:05:00|41.78|39.38|41.69|39.29|41.81|39.41|41.59|39.19|0
1753168200000|2025-07-22 07:10:00|41.71|39.31|41.65|39.25|41.71|39.31|41.61|39.21|0
1753168500000|2025-07-22 07:15:00|41.66|39.26|41.65|39.25|41.68|39.28|41.59|39.19|0
1753168800000|2025-07-22 07:20:00|41.61|39.21|41.65|39.25|41.65|39.25|41.6|39.2|0
1753169100000|2025-07-22 07:25:00|41.66|39.26|41.63|39.23|41.68|39.28|41.59|39.19|0
1753169400000|2025-07-22 07:30:00|41.65|39.25|41.64|39.24|41.68|39.28|41.61|39.21|0
1753169700000|2025-07-22 07:35:00|41.63|39.23|41.65|39.25|41.66|39.26|41.6|39.2|0
1753170000000|2025-07-22 07:40:00|41.64|39.24|41.65|39.25|41.71|39.31|41.63|39.23|0
1753170300000|2025-07-22 07:45:00|41.64|39.24|41.64|39.24|41.67|39.27|41.62|39.22|0
1753170600000|2025-07-22 07:50:00|41.65|39.25|41.71|39.31|41.73|39.33|41.64|39.24|0
1753170900000|2025-07-22 07:55:00|41.69|39.29|42.03|39.63|42.14|39.74|41.69|39.29|0
1753171200000|2025-07-22 08:00:00|42.04|39.64|41.81|39.41|42.11|39.71|41.81|39.41|0
1753171500000|2025-07-22 08:05:00|41.82|39.42|41.75|39.35|41.85|39.45|41.71|39.31|0
1753171800000|2025-07-22 08:10:00|41.74|39.34|41.76|39.36|41.81|39.41|41.71|39.31|0
1753172100000|2025-07-22 08:15:00|41.77|39.37|41.81|39.41|41.83|39.43|41.75|39.35|0
1753172400000|2025-07-22 08:20:00|41.83|39.43|41.92|39.52|41.92|39.52|41.78|39.38|0
1753172700000|2025-07-22 08:25:00|41.91|39.51|42.08|39.68|42.11|39.71|41.88|39.48|0
1753173000000|2025-07-22 08:30:00|42.09|39.69|42.05|39.65|42.11|39.71|41.99|39.59|0
1753173300000|2025-07-22 08:35:00|42.04|39.64|42.04|39.64|42.07|39.67|41.99|39.59|0
1753173600000|2025-07-22 08:40:00|42.06|39.66|42.13|39.73|42.13|39.73|42.01|39.61|0
1753173900000|2025-07-22 08:45:00|42.11|39.71|42.09|39.69|42.18|39.78|42.06|39.66|0
1753174200000|2025-07-22 08:50:00|42.1|39.7|42.03|39.63|42.11|39.71|42|39.6|0
1753174500000|2025-07-22 08:55:00|42.05|39.65|42.06|39.66|42.09|39.69|42.02|39.62|0
1753174800000|2025-07-22 09:00:00|42.05|39.65|42.08|39.68|42.13|39.73|42.01|39.61|0
1753175100000|2025-07-22 09:05:00|42.09|39.69|42.09|39.69|42.12|39.72|42.03|39.63|0
1753175400000|2025-07-22 09:10:00|42.1|39.7|42.1|39.7|42.1|39.7|42.06|39.66|0
1753175700000|2025-07-22 09:15:00|42.09|39.69|42.07|39.67|42.1|39.7|42.01|39.61|0
1753176000000|2025-07-22 09:20:00|42.05|39.65|42.1|39.7|42.1|39.7|42.02|39.62|0
1753176300000|2025-07-22 09:25:00|42.08|39.68|42.1|39.7|42.13|39.73|42.06|39.66|0
1753176600000|2025-07-22 09:30:00|42.11|39.71|42.09|39.69|42.12|39.72|42.06|39.66|0
1753176900000|2025-07-22 09:35:00|42.08|39.68|42.1|39.7|42.11|39.71|42.06|39.66|0
1753177200000|2025-07-22 09:40:00|42.12|39.72|42.09|39.69|42.17|39.77|42.07|39.67|0
1753177500000|2025-07-22 09:45:00|42.1|39.7|42.08|39.68|42.11|39.71|42.06|39.66|0
1753177800000|2025-07-22 09:50:00|42.09|39.69|42.1|39.7|42.11|39.71|42.07|39.67|0
1753178100000|2025-07-22 09:55:00|42.11|39.71|42.09|39.69|42.12|39.72|42.06|39.66|0
1753178400000|2025-07-22 10:00:00|42.07|39.67|42.07|39.67|42.1|39.7|42|39.6|0
1753178700000|2025-07-22 10:05:00|42.08|39.68|42.04|39.64|42.09|39.69|42.03|39.63|0
1753179000000|2025-07-22 10:10:00|42.06|39.66|42.04|39.64|42.06|39.66|41.98|39.58|0
1753179300000|2025-07-22 10:15:00|42.06|39.66|42.04|39.64|42.09|39.69|42.02|39.62|0
1753179600000|2025-07-22 10:20:00|42.06|39.66|42.09|39.69|42.13|39.73|42.04|39.64|0
1753179900000|2025-07-22 10:25:00|42.08|39.68|42.1|39.7|42.11|39.71|42.08|39.68|0
1753180200000|2025-07-22 10:30:00|42.09|39.69|42.1|39.7|42.12|39.72|42.06|39.66|0
1753180500000|2025-07-22 10:35:00|42.09|39.69|42.03|39.63|42.12|39.72|42|39.6|0
1753180800000|2025-07-22 10:40:00|42.04|39.64|42.03|39.63|42.06|39.66|42.01|39.61|0
1753181100000|2025-07-22 10:45:00|42.01|39.61|42.09|39.69|42.1|39.7|42|39.6|0
1753181400000|2025-07-22 10:50:00|42.07|39.67|42.1|39.7|42.13|39.73|42.07|39.67|0
1753181700000|2025-07-22 10:55:00|42.11|39.71|42.03|39.63|42.11|39.71|42.03|39.63|0
1753182000000|2025-07-22 11:00:00|42.02|39.62|41.97|39.57|42.12|39.72|41.96|39.56|0
1753182300000|2025-07-22 11:05:00|41.98|39.58|41.85|39.45|42|39.6|41.83|39.43|0
1753182600000|2025-07-22 11:10:00|41.87|39.47|41.9|39.5|41.91|39.51|41.82|39.42|0
1753182900000|2025-07-22 11:15:00|41.91|39.51|41.91|39.51|41.95|39.55|41.87|39.47|0
1753183200000|2025-07-22 11:20:00|41.92|39.52|41.89|39.49|41.94|39.54|41.86|39.46|0
1753183500000|2025-07-22 11:25:00|41.91|39.51|41.88|39.48|41.91|39.51|41.88|39.48|0
1753183800000|2025-07-22 11:30:00|41.89|39.49|41.89|39.49|41.91|39.51|41.88|39.48|0
1753184100000|2025-07-22 11:35:00|41.91|39.51|42.07|39.67|42.09|39.69|41.88|39.48|0
1753184400000|2025-07-22 11:40:00|42.09|39.69|41.94|39.54|42.12|39.72|41.8|39.4|0
1753184700000|2025-07-22 11:45:00|41.96|39.56|41.68|39.28|41.96|39.56|41.67|39.27|0
1753185000000|2025-07-22 11:50:00|41.69|39.29|41.64|39.24|41.73|39.33|41.63|39.23|0
1753185300000|2025-07-22 11:55:00|41.66|39.26|41.64|39.24|41.71|39.31|41.57|39.17|0
1753185600000|2025-07-22 12:00:00|41.65|39.25|41.56|39.16|42.54|40.14|41.54|39.14|0
1753185900000|2025-07-22 12:05:00|41.58|39.18|41.59|39.19|41.61|39.21|41.52|39.12|0
1753186200000|2025-07-22 12:10:00|41.6|39.2|41.56|39.16|41.65|39.25|41.56|39.16|0
1753186500000|2025-07-22 12:15:00|41.59|39.19|41.59|39.19|41.64|39.24|41.55|39.15|0
1753186800000|2025-07-22 12:20:00|41.58|39.18|41.6|39.2|41.63|39.23|41.54|39.14|0
1753187100000|2025-07-22 12:25:00|41.61|39.21|41.55|39.15|41.61|39.21|41.49|39.09|0
1753187400000|2025-07-22 12:30:00|41.54|39.14|41.52|39.12|42.06|39.66|41.52|39.12|0
1753187700000|2025-07-22 12:35:00|41.53|39.13|41.5|39.1|41.6|39.2|41.45|39.05|0
1753188000000|2025-07-22 12:40:00|41.51|39.11|41.52|39.12|41.53|39.13|41.46|39.06|0
1753188300000|2025-07-22 12:45:00|41.53|39.13|41.45|39.05|41.54|39.14|41.45|39.05|0
1753188600000|2025-07-22 12:50:00|41.46|39.06|41.4|39|41.49|39.09|41.4|39|0
1753188900000|2025-07-22 12:55:00|41.41|39.01|41.39|38.99|41.45|39.05|41.36|38.96|0
1753189200000|2025-07-22 13:00:00|41.37|38.97|41.45|39.05|41.52|39.12|41.35|38.95|0
1753189500000|2025-07-22 13:05:00|41.43|39.03|41.47|39.07|41.48|39.08|41.34|38.94|0
1753189800000|2025-07-22 13:10:00|41.44|39.04|41.39|38.99|41.48|39.08|41.36|38.96|0
1753190100000|2025-07-22 13:15:00|41.38|38.98|41.45|39.05|41.46|39.06|41.36|38.96|0
1753190400000|2025-07-22 13:20:00|41.46|39.06|41.68|38.68|41.69|39.08|41.38|38.68|0
1753190700000|2025-07-22 13:25:00|41.72|38.72|41.73|38.73|41.8|38.8|41.66|38.66|0
1753191000000|2025-07-22 13:30:00|41.43|39.03|41.86|39.46|41.89|39.49|41.43|39.03|0
1753191300000|2025-07-22 13:35:00|41.87|39.47|41.47|39.07|41.88|39.48|41.47|39.07|0
1753191600000|2025-07-22 13:40:00|41.48|39.08|41.54|39.14|41.64|39.24|41.47|39.07|0
1753191900000|2025-07-22 13:45:00|41.55|39.15|42.31|39.91|42.34|39.94|41.55|39.15|0
1753192200000|2025-07-22 13:50:00|42.32|39.92|43.83|40.71|44|41.2|42.2|39.8|0
1753192500000|2025-07-22 13:55:00|43.86|40.74|43.59|40.47|44.03|40.91|43.3|40.18|0
1753192800000|2025-07-22 14:00:00|43.6|40.48|43.83|40.71|43.95|40.83|43.6|40.48|0
1753193100000|2025-07-22 14:05:00|43.76|40.64|43.47|40.35|43.77|40.65|43.34|40.22|0
1753193400000|2025-07-22 14:10:00|43.48|40.36|43.49|40.37|43.68|40.56|43.32|40.2|0
1753193700000|2025-07-22 14:15:00|43.48|40.36|43.32|40.2|43.5|40.38|43.21|40.09|0
1753194000000|2025-07-22 14:20:00|43.31|40.19|43.41|40.29|43.48|40.36|43.27|40.15|0
1753194300000|2025-07-22 14:25:00|43.42|40.3|43.37|40.25|43.49|40.37|43.32|40.2|0
1753194600000|2025-07-22 14:30:00|43.38|40.26|43.02|39.9|43.43|40.31|43|39.88|0
1753194900000|2025-07-22 14:35:00|43|39.88|42.91|39.79|43|39.88|42.75|39.63|0
1753195200000|2025-07-22 14:40:00|42.92|39.8|42.84|39.72|43.05|39.93|42.79|39.67|0
1753195500000|2025-07-22 14:45:00|42.85|39.73|43|39.88|43.02|39.9|42.75|39.63|0
1753195800000|2025-07-22 14:50:00|42.99|39.87|43.03|39.91|43.1|39.98|42.88|39.76|0
1753196100000|2025-07-22 14:55:00|43.02|39.9|42.68|39.56|43.05|39.93|42.62|39.5|0
1753196400000|2025-07-22 15:00:00|42.65|39.53|42.75|39.63|42.82|39.7|42.62|39.5|0
1753196700000|2025-07-22 15:05:00|42.74|39.62|42.62|39.5|42.79|39.67|42.54|39.42|0
1753197000000|2025-07-22 15:10:00|42.63|39.51|42.81|39.69|42.81|39.69|42.55|39.43|0
1753197300000|2025-07-22 15:15:00|42.83|39.71|42.71|39.59|42.95|39.83|42.71|39.59|0
1753197600000|2025-07-22 15:20:00|42.69|39.57|42.76|39.64|42.85|39.73|42.65|39.53|0
1753197900000|2025-07-22 15:25:00|42.74|39.62|42.8|39.68|42.86|39.74|42.65|39.53|0
1753198200000|2025-07-22 15:30:00|42.81|39.69|42.29|39.89|42.92|39.97|42.29|39.56|0
1753198500000|2025-07-22 15:35:00|42.3|39.9|42.43|40.03|42.43|40.03|42.28|39.88|0
1753198800000|2025-07-22 15:40:00|42.44|40.04|42.49|40.09|42.62|40.22|42.42|40.02|0
1753199100000|2025-07-22 15:45:00|42.5|40.1|42.44|40.04|42.58|40.18|42.29|39.89|0
1753199400000|2025-07-22 15:50:00|42.4|40|42.38|39.98|42.43|40.03|42.3|39.9|0
1753199700000|2025-07-22 15:55:00|42.4|40|42.45|40.05|42.47|40.07|42.32|39.92|0
1753200000000|2025-07-22 16:00:00|42.44|40.04|42.48|40.08|42.55|40.15|42.39|39.99|0
1753200300000|2025-07-22 16:05:00|42.5|40.1|42.41|40.01|42.5|40.1|42.36|39.96|0
1753200600000|2025-07-22 16:10:00|42.43|40.03|42.42|40.02|42.51|40.11|42.35|39.95|0
1753200900000|2025-07-22 16:15:00|42.41|40.01|42.21|39.81|42.43|40.03|42.16|39.76|0
1753201200000|2025-07-22 16:20:00|42.22|39.82|42.2|39.8|42.27|39.87|42.17|39.77|0
1753201500000|2025-07-22 16:25:00|42.22|39.82|42.64|40.24|42.67|40.27|42.2|39.8|0
1753201800000|2025-07-22 16:30:00|42.67|40.27|42.45|40.05|42.68|40.28|42.41|40.01|0
1753202100000|2025-07-22 16:35:00|42.47|40.07|42.35|39.95|42.5|40.1|42.32|39.92|0
1753202400000|2025-07-22 16:40:00|42.37|39.97|42.43|40.03|42.58|40.18|42.31|39.91|0
1753202700000|2025-07-22 16:45:00|42.45|40.05|42.32|39.92|42.53|40.13|42.32|39.92|0
1753203000000|2025-07-22 16:50:00|42.35|39.95|42.11|39.71|42.38|39.98|42.08|39.68|0
1753203300000|2025-07-22 16:55:00|42.12|39.72|42.11|39.71|42.21|39.81|42.08|39.68|0
1753203600000|2025-07-22 17:00:00|42.12|39.72|41.96|39.56|42.12|39.72|41.94|39.54|0
1753203900000|2025-07-22 17:05:00|41.97|39.57|42.08|39.68|42.12|39.72|41.93|39.53|0
1753204200000|2025-07-22 17:10:00|42.09|39.69|42.07|39.67|42.11|39.71|42.02|39.62|0
1753204500000|2025-07-22 17:15:00|42.06|39.66|41.76|39.36|42.06|39.66|41.76|39.36|0
1753204800000|2025-07-22 17:20:00|41.78|39.38|41.66|39.26|41.8|39.4|41.62|39.22|0
1753205100000|2025-07-22 17:25:00|41.64|39.24|41.33|38.93|41.64|39.24|41.29|38.89|0
1753205400000|2025-07-22 17:30:00|41.3|38.9|41.47|39.07|41.5|39.1|41.27|38.87|0
1753205700000|2025-07-22 17:35:00|41.46|39.06|41.49|39.09|41.51|39.11|41.45|39.05|0
1753206000000|2025-07-22 17:40:00|41.5|39.1|41.74|39.34|41.82|39.42|41.5|39.1|0
1753206300000|2025-07-22 17:45:00|41.76|39.36|41.73|39.33|41.78|39.38|41.68|39.28|0
1753206600000|2025-07-22 17:50:00|41.71|39.31|41.77|39.37|41.85|39.45|41.69|39.29|0
1753206900000|2025-07-22 17:55:00|41.78|39.38|41.8|39.4|41.81|39.41|41.73|39.33|0
1753207200000|2025-07-22 18:00:00|41.78|39.38|41.63|39.23|41.8|39.4|41.58|39.18|0
1753207500000|2025-07-22 18:05:00|41.64|39.24|41.55|39.15|41.64|39.24|41.52|39.12|0
1753207800000|2025-07-22 18:10:00|41.56|39.16|41.6|39.2|41.63|39.23|41.53|39.13|0
1753208100000|2025-07-22 18:15:00|41.59|39.19|41.92|39.52|42.13|39.73|41.56|39.16|0
1753208400000|2025-07-22 18:20:00|41.94|39.54|41.69|39.29|41.97|39.57|41.59|39.19|0
1753208700000|2025-07-22 18:25:00|41.71|39.31|41.77|39.37|41.79|39.39|41.59|39.19|0
1753209000000|2025-07-22 18:30:00|41.78|39.38|41.67|39.27|41.8|39.4|41.66|39.26|0
1753209300000|2025-07-22 18:35:00|41.66|39.26|41.47|39.07|41.66|39.26|41.47|39.07|0
1753209600000|2025-07-22 18:40:00|41.49|39.09|41.46|39.06|41.52|39.12|41.39|38.99|0
1753209900000|2025-07-22 18:45:00|41.47|39.07|41.58|39.18|41.61|39.21|41.46|39.06|0
1753210200000|2025-07-22 18:50:00|41.56|39.16|41.36|38.96|41.56|39.16|41.35|38.95|0
1753210500000|2025-07-22 18:55:00|41.35|38.95|41.4|39|41.44|39.04|41.34|38.94|0
1753210800000|2025-07-22 19:00:00|41.42|39.02|41.47|39.07|41.52|39.12|41.35|38.95|0
1753211100000|2025-07-22 19:05:00|41.46|39.06|41.51|39.11|41.55|39.15|41.46|39.06|0
1753211400000|2025-07-22 19:10:00|41.54|39.14|41.66|39.26|41.66|39.26|41.49|39.09|0
1753211700000|2025-07-22 19:15:00|41.64|39.24|41.58|39.18|41.68|39.28|41.54|39.14|0
1753212000000|2025-07-22 19:20:00|41.59|39.19|41.52|39.12|41.63|39.23|41.52|39.12|0
1753212300000|2025-07-22 19:25:00|41.53|39.13|41.57|39.17|41.61|39.21|41.49|39.09|0
1753212600000|2025-07-22 19:30:00|41.59|39.19|41.6|39.2|41.64|39.24|41.53|39.13|0
1753212900000|2025-07-22 19:35:00|41.58|39.18|41.45|39.05|41.6|39.2|41.39|38.99|0
1753213200000|2025-07-22 19:40:00|41.43|39.03|41.51|39.11|41.54|39.14|41.43|39.03|0
1753213500000|2025-07-22 19:45:00|41.5|39.1|41.49|39.09|41.54|39.14|41.45|39.05|0
1753213800000|2025-07-22 19:50:00|41.47|39.07|41.67|39.27|41.7|39.3|41.41|39.01|0
1753214100000|2025-07-22 19:55:00|41.71|39.31|41.77|39.37|41.77|39.37|41.35|38.95|0
1753214400000|2025-07-22 20:00:00|41.71|39.31|41.84|39.44|41.9|39.5|41.71|39.31|0
1753214700000|2025-07-22 20:05:00|41.85|39.45|41.83|39.43|41.9|39.5|41.79|39.39|0
1753215000000|2025-07-22 20:10:00|41.84|39.44|41.86|39.46|41.89|39.49|41.8|39.4|0
1753215300000|2025-07-22 20:15:00|41.84|39.44|41.84|39.44|41.87|39.47|41.81|39.41|0
1753215600000|2025-07-22 20:20:00|41.82|39.42|41.83|39.43|41.9|39.5|41.79|39.39|0
1753215900000|2025-07-22 20:25:00|41.81|39.41|41.76|39.36|41.83|39.43|41.75|39.35|0
1753216200000|2025-07-22 20:30:00|41.78|39.38|41.78|39.38|41.82|39.42|41.74|39.34|0
1753216500000|2025-07-22 20:35:00|41.81|39.41|41.8|39.4|41.82|39.42|41.75|39.35|0
1753216800000|2025-07-22 20:40:00|41.79|39.39|41.73|39.33|41.81|39.41|41.73|39.33|0
1753217100000|2025-07-22 20:45:00|41.74|39.34|41.75|39.35|41.76|39.36|41.71|39.31|0
1753217400000|2025-07-22 20:50:00|41.73|39.33|41.73|39.33|41.78|39.38|41.71|39.31|0
1753217700000|2025-07-22 20:55:00|42.02|39.02|41.98|38.98|42.06|39.06|41.97|38.97|0
1753218000000|2025-07-22 21:00:00|41.99|38.99|42.01|39.01|42.02|39.02|41.99|38.99|0
1753218300000|2025-07-22 21:05:00|42.02|39.02|42|39|42.02|39.02|41.99|38.99|0
1753218600000|2025-07-22 21:10:00|41.99|38.99|42|39|42|39|41.98|38.98|0
1753218900000|2025-07-22 21:15:00|41.99|38.99|41.99|38.99|42|39|41.98|38.98|0
1753219200000|2025-07-22 21:20:00|41.98|38.98|41.98|38.98|41.99|38.99|41.97|38.97|0
1753219500000|2025-07-22 21:25:00|41.99|38.99|42.01|39.01|42.02|39.02|41.98|38.98|0
1753219800000|2025-07-22 21:30:00|42|39|42.01|39.01|42.01|39.01|42|39|0
1753220100000|2025-07-22 21:35:00|42.02|39.02|42.01|39.01|42.02|39.02|42|39|0
1753220700000|2025-07-22 21:45:00|42|39|42.01|39.01|42.01|39.01|42|39|0
1753221000000|2025-07-22 21:50:00|42|39|42|39|42.01|39.01|41.99|38.99|0
1753221300000|2025-07-22 21:55:00|41.99|38.99|42|39|42|39|41.99|38.99|0
1753221600000|2025-07-22 22:00:00|42.02|39.02|41.86|38.86|42.02|39.02|41.82|38.82|0
1753221900000|2025-07-22 22:05:00|41.85|38.85|41.96|38.96|42|39|41.85|38.85|0
1753222200000|2025-07-22 22:10:00|41.98|38.98|41.99|38.99|42.03|39.03|41.96|38.96|0
1753222500000|2025-07-22 22:15:00|41.98|38.98|42.02|39.02|42.03|39.03|41.93|38.93|0
1753222800000|2025-07-22 22:20:00|42.03|39.03|42.03|39.03|42.06|39.06|41.96|38.96|0
1753223100000|2025-07-22 22:25:00|42.01|39.01|42.07|39.07|42.08|39.08|42.01|39.01|0
1753223400000|2025-07-22 22:30:00|42.05|39.05|42.07|39.07|42.13|39.13|42.05|39.05|0
1753223700000|2025-07-22 22:35:00|42.05|39.05|42.09|39.09|42.11|39.11|42.04|39.04|0
1753224000000|2025-07-22 22:40:00|42.08|39.08|42.12|39.12|42.13|39.13|42.08|39.08|0
1753224300000|2025-07-22 22:45:00|42.13|39.13|42.18|39.18|42.18|39.18|42.12|39.12|0
1753224600000|2025-07-22 22:50:00|42.19|39.19|42.12|39.12|42.2|39.2|42.12|39.12|0
1753224900000|2025-07-22 22:55:00|42.13|39.13|42.1|39.1|42.14|39.14|42.09|39.09|0
1753225200000|2025-07-22 23:00:00|42.09|39.09|42.05|39.05|42.11|39.11|42.02|39.02|0
1753225500000|2025-07-22 23:05:00|42.03|39.03|42.02|39.02|42.06|39.06|41.98|38.98|0
1753225800000|2025-07-22 23:10:00|42|39|41.56|38.56|42.02|39.02|41.35|38.35|0
1753226100000|2025-07-22 23:15:00|41.54|38.54|41.38|38.38|41.54|38.54|41.34|38.34|0
1753226400000|2025-07-22 23:20:00|41.39|38.39|41.32|38.32|41.45|38.45|41.15|38.15|0
1753226700000|2025-07-22 23:25:00|41.31|38.31|41.42|38.42|41.45|38.45|41.23|38.23|0
1753227000000|2025-07-22 23:30:00|41.41|38.41|41.48|38.48|41.54|38.54|41.41|38.41|0
1753227300000|2025-07-22 23:35:00|41.5|38.5|41.42|38.42|41.52|38.52|41.38|38.38|0
1753227600000|2025-07-22 23:40:00|41.4|38.4|41.4|38.4|41.42|38.42|41.3|38.3|0
1753227900000|2025-07-22 23:45:00|41.38|38.38|41.33|38.33|41.44|38.44|41.31|38.31|0
1753228200000|2025-07-22 23:50:00|41.32|38.32|41.16|38.16|41.35|38.35|41.12|38.12|0
1753228500000|2025-07-22 23:55:00|41.17|38.17|41.14|38.14|41.21|38.21|41.08|38.08|0
1753228800000|2025-07-23 00:00:00|41.12|38.12|41.4|38.4|41.44|38.44|41.1|38.1|0
1753229100000|2025-07-23 00:05:00|41.39|38.39|41.4|38.4|41.53|38.53|41.36|38.36|0
1753229400000|2025-07-23 00:10:00|41.41|38.41|41.56|38.56|41.58|38.58|41.41|38.41|0
1753229700000|2025-07-23 00:15:00|41.55|38.55|41.37|38.97|41.58|39.02|41.26|38.54|0
1753230000000|2025-07-23 00:20:00|41.39|38.99|41.4|39|41.45|39.05|41.29|38.89|0
1753230300000|2025-07-23 00:25:00|41.39|38.99|41.45|39.05|41.48|39.08|41.36|38.96|0
1753230600000|2025-07-23 00:30:00|41.43|39.03|41.38|38.98|41.46|39.06|41.37|38.97|0
1753230900000|2025-07-23 00:35:00|41.37|38.97|41.42|39.02|41.49|39.09|41.36|38.96|0
1753231200000|2025-07-23 00:40:00|41.41|39.01|41.42|39.02|41.5|39.1|41.37|38.97|0
1753231500000|2025-07-23 00:45:00|41.4|39|41.38|38.98|41.43|39.03|41.33|38.93|0
1753231800000|2025-07-23 00:50:00|41.37|38.97|41.39|38.99|41.42|39.02|41.36|38.96|0
1753232100000|2025-07-23 00:55:00|41.37|38.97|41.42|39.02|41.5|39.1|41.36|38.96|0
1753232400000|2025-07-23 01:00:00|41.47|39.07|41.47|39.07|41.51|39.11|41.4|39|0
1753232700000|2025-07-23 01:05:00|41.48|39.08|41.42|39.02|41.53|39.13|41.41|39.01|0
1753233000000|2025-07-23 01:10:00|41.43|39.03|41.31|38.91|41.43|39.03|41.31|38.91|0
1753233300000|2025-07-23 01:15:00|41.33|38.93|41.21|38.81|41.33|38.93|41.17|38.77|0
1753233600000|2025-07-23 01:20:00|41.19|38.79|41.17|38.77|41.23|38.83|41.15|38.75|0
1753233900000|2025-07-23 01:25:00|41.15|38.75|41.09|38.69|41.18|38.78|40.99|38.59|0
1753234200000|2025-07-23 01:30:00|41.1|38.7|41.09|38.69|41.16|38.76|41.01|38.61|0
1753234500000|2025-07-23 01:35:00|41.1|38.7|41.06|38.66|41.13|38.73|41.01|38.61|0
1753234800000|2025-07-23 01:40:00|41.07|38.67|41.05|38.65|41.11|38.71|41.03|38.63|0
1753235100000|2025-07-23 01:45:00|41.06|38.66|41.08|38.68|41.08|38.68|40.8|38.4|0
1753235400000|2025-07-23 01:50:00|41.1|38.7|40.89|38.49|41.11|38.71|40.84|38.44|0
1753235700000|2025-07-23 01:55:00|40.88|38.48|40.88|38.48|40.94|38.54|40.88|38.48|0
1753236000000|2025-07-23 02:00:00|40.9|38.5|40.88|38.48|40.92|38.52|40.87|38.47|0
1753236300000|2025-07-23 02:05:00|40.91|38.51|40.89|38.49|40.94|38.54|40.88|38.48|0
1753236600000|2025-07-23 02:10:00|40.9|38.5|40.91|38.51|40.95|38.55|40.87|38.47|0
1753236900000|2025-07-23 02:15:00|40.93|38.53|40.97|38.57|40.99|38.59|40.87|38.47|0
1753237200000|2025-07-23 02:20:00|40.92|38.52|40.88|38.48|40.97|38.57|40.85|38.45|0
1753237500000|2025-07-23 02:25:00|40.86|38.46|40.95|38.55|40.98|38.58|40.86|38.46|0
1753237800000|2025-07-23 02:30:00|40.93|38.53|40.91|38.51|40.94|38.54|40.86|38.46|0
1753238100000|2025-07-23 02:35:00|40.9|38.5|40.9|38.5|40.91|38.51|40.87|38.47|0
1753238400000|2025-07-23 02:40:00|40.88|38.48|40.91|38.51|40.93|38.53|40.86|38.46|0
1753238700000|2025-07-23 02:45:00|40.9|38.5|40.9|38.5|40.92|38.52|40.87|38.47|0
1753239000000|2025-07-23 02:50:00|40.89|38.49|40.85|38.45|40.91|38.51|40.85|38.45|0
1753239300000|2025-07-23 02:55:00|40.84|38.44|40.78|38.38|40.87|38.47|40.75|38.35|0
1753239600000|2025-07-23 03:00:00|40.77|38.37|40.79|38.39|40.81|38.41|40.75|38.35|0
1753239900000|2025-07-23 03:05:00|40.8|38.4|40.85|38.45|40.85|38.45|40.77|38.37|0
1753240200000|2025-07-23 03:10:00|40.84|38.44|40.78|38.38|40.86|38.46|40.78|38.38|0
1753240500000|2025-07-23 03:15:00|40.8|38.4|40.8|38.4|40.83|38.43|40.78|38.38|0
1753240800000|2025-07-23 03:20:00|40.79|38.39|40.74|38.34|40.81|38.41|40.71|38.31|0
1753241100000|2025-07-23 03:25:00|40.72|38.32|40.75|38.35|40.77|38.37|40.71|38.31|0
1753241400000|2025-07-23 03:30:00|40.77|38.37|40.78|38.38|40.82|38.42|40.74|38.34|0
1753241700000|2025-07-23 03:35:00|40.81|38.41|40.8|38.4|40.91|38.51|40.76|38.36|0
1753242000000|2025-07-23 03:40:00|40.79|38.39|40.83|38.43|40.83|38.43|40.79|38.39|0
1753242300000|2025-07-23 03:45:00|40.84|38.44|40.78|38.38|40.84|38.44|40.77|38.37|0
1753242600000|2025-07-23 03:50:00|40.79|38.39|40.81|38.41|40.82|38.42|40.75|38.35|0
1753242900000|2025-07-23 03:55:00|40.8|38.4|40.89|38.49|40.97|38.57|40.8|38.4|0
1753243200000|2025-07-23 04:00:00|40.91|38.51|40.92|38.52|40.94|38.54|40.9|38.5|0
1753243500000|2025-07-23 04:05:00|40.9|38.5|40.92|38.52|40.94|38.54|40.89|38.49|0
1753243800000|2025-07-23 04:10:00|40.91|38.51|40.9|38.5|40.93|38.53|40.89|38.49|0
1753244100000|2025-07-23 04:15:00|40.89|38.49|40.87|38.47|40.93|38.53|40.87|38.47|0
1753244400000|2025-07-23 04:20:00|40.86|38.46|40.92|38.52|40.92|38.52|40.86|38.46|0
1753244700000|2025-07-23 04:25:00|40.91|38.51|40.91|38.51|40.92|38.52|40.88|38.48|0
1753245000000|2025-07-23 04:30:00|40.89|38.49|40.88|38.48|40.94|38.54|40.87|38.47|0
1753245300000|2025-07-23 04:35:00|40.87|38.47|40.86|38.46|40.94|38.54|40.86|38.46|0
1753245600000|2025-07-23 04:40:00|40.85|38.45|40.7|38.3|40.85|38.45|40.64|38.24|0
1753245900000|2025-07-23 04:45:00|40.72|38.32|40.75|38.35|40.78|38.38|40.7|38.3|0
1753246200000|2025-07-23 04:50:00|40.76|38.36|40.74|38.34|40.78|38.38|40.74|38.34|0
1753246500000|2025-07-23 04:55:00|40.76|38.36|40.75|38.35|40.76|38.36|40.73|38.33|0
1753246800000|2025-07-23 05:00:00|40.77|38.37|40.73|38.33|40.77|38.37|40.69|38.29|0
1753247100000|2025-07-23 05:05:00|40.74|38.34|40.72|38.32|40.76|38.36|40.69|38.29|0
1753247400000|2025-07-23 05:10:00|40.71|38.31|40.75|38.35|40.75|38.35|40.71|38.31|0
1753247700000|2025-07-23 05:15:00|40.74|38.34|40.74|38.34|40.79|38.39|40.71|38.31|0
1753248000000|2025-07-23 05:20:00|40.75|38.35|40.75|38.35|40.78|38.38|40.71|38.31|0
1753248300000|2025-07-23 05:25:00|40.76|38.36|40.71|38.31|40.77|38.37|40.63|38.23|0
1753248600000|2025-07-23 05:30:00|40.7|38.3|40.67|38.27|40.7|38.3|40.63|38.23|0
1753248900000|2025-07-23 05:35:00|40.66|38.26|40.67|38.27|40.69|38.29|40.63|38.23|0
1753249200000|2025-07-23 05:40:00|40.7|38.3|40.72|38.32|40.75|38.35|40.63|38.23|0
1753249500000|2025-07-23 05:45:00|40.73|38.33|40.6|38.2|40.73|38.33|40.57|38.17|0
1753249800000|2025-07-23 05:50:00|40.59|38.19|40.62|38.22|40.64|38.24|40.58|38.18|0
1753250100000|2025-07-23 05:55:00|40.6|38.2|40.67|38.27|40.69|38.29|40.6|38.2|0
1753250400000|2025-07-23 06:00:00|40.66|38.26|40.65|38.25|40.7|38.3|40.64|38.24|0
1753250700000|2025-07-23 06:05:00|40.64|38.24|40.66|38.26|40.7|38.3|40.64|38.24|0
1753251000000|2025-07-23 06:10:00|40.67|38.27|40.73|38.33|40.75|38.35|40.65|38.25|0
1753251300000|2025-07-23 06:15:00|40.71|38.31|40.72|38.32|40.76|38.36|40.69|38.29|0
1753251600000|2025-07-23 06:20:00|40.73|38.33|40.71|38.31|40.76|38.36|40.65|38.25|0
1753251900000|2025-07-23 06:25:00|40.72|38.32|40.69|38.29|40.73|38.33|40.68|38.28|0
1753252200000|2025-07-23 06:30:00|40.7|38.3|40.71|38.31|40.75|38.35|40.67|38.27|0
1753252500000|2025-07-23 06:35:00|40.7|38.3|40.68|38.28|40.73|38.33|40.66|38.26|0
1753252800000|2025-07-23 06:40:00|40.67|38.27|40.61|38.21|40.71|38.31|40.59|38.19|0
1753253100000|2025-07-23 06:45:00|40.62|38.22|40.59|38.19|40.64|38.24|40.55|38.15|0
1753253400000|2025-07-23 06:50:00|40.6|38.2|40.61|38.21|40.65|38.25|40.57|38.17|0
1753253700000|2025-07-23 06:55:00|40.58|38.18|40.45|38.05|40.61|38.21|40.42|38.02|0
1753254000000|2025-07-23 07:00:00|40.44|38.04|40.54|38.14|40.55|38.15|40.4|38|0
1753254300000|2025-07-23 07:05:00|40.53|38.13|40.49|38.09|40.54|38.14|40.43|38.03|0
1753254600000|2025-07-23 07:10:00|40.5|38.1|40.48|38.08|40.52|38.12|40.45|38.05|0
1753254900000|2025-07-23 07:15:00|40.47|38.07|40.38|37.98|40.5|38.1|40.3|37.9|0
1753255200000|2025-07-23 07:20:00|40.36|37.96|40.44|38.04|40.47|38.07|40.33|37.93|0
1753255500000|2025-07-23 07:25:00|40.43|38.03|40.43|38.03|40.48|38.08|40.4|38|0
1753255800000|2025-07-23 07:30:00|40.41|38.01|40.61|38.21|40.65|38.25|40.39|37.99|0
1753256100000|2025-07-23 07:35:00|40.62|38.22|40.62|38.22|40.67|38.27|40.56|38.16|0
1753256400000|2025-07-23 07:40:00|40.63|38.23|40.61|38.21|40.66|38.26|40.57|38.17|0
1753256700000|2025-07-23 07:45:00|40.62|38.22|40.68|38.28|40.68|38.28|40.59|38.19|0
1753257000000|2025-07-23 07:50:00|40.63|38.23|40.61|38.21|40.68|38.28|40.59|38.19|0
1753257300000|2025-07-23 07:55:00|40.6|38.2|40.61|38.21|40.64|38.24|40.58|38.18|0
1753257600000|2025-07-23 08:00:00|40.64|38.24|40.6|38.2|40.67|38.27|40.55|38.15|0
1753257900000|2025-07-23 08:05:00|40.59|38.19|40.5|38.1|40.64|38.24|40.45|38.05|0
1753258200000|2025-07-23 08:10:00|40.49|38.09|40.38|37.98|40.52|38.12|40.36|37.96|0
1753258500000|2025-07-23 08:15:00|40.39|37.99|40.36|37.96|40.41|38.01|40.36|37.96|0
1753258800000|2025-07-23 08:20:00|40.38|37.98|40.31|37.91|40.4|38|40.24|37.84|0
1753259100000|2025-07-23 08:25:00|40.3|37.9|40.33|37.93|40.35|37.95|40.27|37.87|0
1753259400000|2025-07-23 08:30:00|40.32|37.92|40.33|37.93|40.37|37.97|40.3|37.9|0
1753259700000|2025-07-23 08:35:00|40.35|37.95|40.35|37.95|40.36|37.96|40.3|37.9|0
1753260000000|2025-07-23 08:40:00|40.32|37.92|40.34|37.94|40.35|37.95|40.28|37.88|0
1753260300000|2025-07-23 08:45:00|40.33|37.93|40.29|37.89|40.34|37.94|40.26|37.86|0
1753260600000|2025-07-23 08:50:00|40.3|37.9|40.3|37.9|40.32|37.92|40.26|37.86|0
1753260900000|2025-07-23 08:55:00|40.31|37.91|40.28|37.88|40.31|37.91|40.26|37.86|0
1753261200000|2025-07-23 09:00:00|40.3|37.9|40.15|37.75|40.3|37.9|40.12|37.72|0
1753261500000|2025-07-23 09:05:00|40.14|37.74|40.13|37.73|40.16|37.76|40.1|37.7|0
1753261800000|2025-07-23 09:10:00|40.12|37.72|40.15|37.75|40.18|37.78|40.12|37.72|0
1753262100000|2025-07-23 09:15:00|40.14|37.74|40.14|37.74|40.17|37.77|40.11|37.71|0
1753262400000|2025-07-23 09:20:00|40.13|37.73|40.18|37.78|40.22|37.82|40.12|37.72|0
1753262700000|2025-07-23 09:25:00|40.19|37.79|40.21|37.81|40.22|37.82|40.18|37.78|0
1753263000000|2025-07-23 09:30:00|40.2|37.8|40.23|37.83|40.23|37.83|40.17|37.77|0
1753263300000|2025-07-23 09:35:00|40.25|37.85|40.28|37.88|40.3|37.9|40.24|37.84|0
1753263600000|2025-07-23 09:40:00|40.26|37.86|40.25|37.85|40.3|37.9|40.25|37.85|0
1753263900000|2025-07-23 09:45:00|40.27|37.87|40.29|37.89|40.29|37.89|40.25|37.85|0
1753264200000|2025-07-23 09:50:00|40.3|37.9|40.18|37.78|40.3|37.9|40.17|37.77|0
1753264500000|2025-07-23 09:55:00|40.17|37.77|40.18|37.78|40.21|37.81|40.16|37.76|0
1753264800000|2025-07-23 10:00:00|40.17|37.77|40.18|37.78|40.23|37.83|40.16|37.76|0
1753265100000|2025-07-23 10:05:00|40.2|37.8|40.19|37.79|40.21|37.81|40.16|37.76|0
1753265400000|2025-07-23 10:10:00|40.18|37.78|40.18|37.78|40.21|37.81|40.16|37.76|0
1753265700000|2025-07-23 10:15:00|40.19|37.79|40.18|37.78|40.2|37.8|40.15|37.75|0
1753266000000|2025-07-23 10:20:00|40.19|37.79|40.08|37.68|40.19|37.79|40.07|37.67|0
1753266300000|2025-07-23 10:25:00|40.07|37.67|40.08|37.68|40.1|37.7|40.05|37.65|0
1753266600000|2025-07-23 10:30:00|40.07|37.67|40.1|37.7|40.13|37.73|40.04|37.64|0
1753266900000|2025-07-23 10:35:00|40.08|37.68|40.09|37.69|40.12|37.72|40.05|37.65|0
1753267200000|2025-07-23 10:40:00|40.1|37.7|40.07|37.67|40.1|37.7|40.04|37.64|0
1753267500000|2025-07-23 10:45:00|40.08|37.68|40.08|37.68|40.11|37.71|40.06|37.66|0
1753267800000|2025-07-23 10:50:00|40.1|37.7|40.18|37.78|40.18|37.78|40.04|37.64|0
1753268100000|2025-07-23 10:55:00|40.17|37.77|40.18|37.78|40.21|37.81|40.13|37.73|0
1753268400000|2025-07-23 11:00:00|40.17|37.77|40.19|37.79|40.2|37.8|40.16|37.76|0
1753268700000|2025-07-23 11:05:00|40.2|37.8|40.44|38.04|40.46|38.06|40.16|37.76|0
1753269000000|2025-07-23 11:10:00|40.45|38.05|40.28|37.88|40.48|38.08|40.24|37.84|0
1753269300000|2025-07-23 11:15:00|40.29|37.89|40.31|37.91|40.37|37.97|40.28|37.88|0
1753269600000|2025-07-23 11:20:00|40.32|37.92|40.28|37.88|40.36|37.96|40.25|37.85|0
1753269900000|2025-07-23 11:25:00|40.27|37.87|40.26|37.86|40.3|37.9|40.24|37.84|0
1753270200000|2025-07-23 11:30:00|40.28|37.88|40.2|37.8|40.3|37.9|40.19|37.79|0
1753270500000|2025-07-23 11:35:00|40.21|37.81|40.11|37.71|40.23|37.83|40.06|37.66|0
1753270800000|2025-07-23 11:40:00|40.1|37.7|40.2|37.8|40.2|37.8|40.09|37.69|0
1753271100000|2025-07-23 11:45:00|40.18|37.78|40.18|37.78|40.2|37.8|40.15|37.75|0
1753271400000|2025-07-23 11:50:00|40.19|37.79|40.12|37.72|40.2|37.8|40.1|37.7|0
1753271700000|2025-07-23 11:55:00|40.1|37.7|40.11|37.71|40.15|37.75|40.1|37.7|0
1753272000000|2025-07-23 12:00:00|40.12|37.72|40.03|37.63|40.15|37.75|39.98|37.58|0
1753272300000|2025-07-23 12:05:00|40.02|37.62|40.08|37.68|40.08|37.68|40|37.6|0
1753272600000|2025-07-23 12:10:00|40.09|37.69|40.07|37.67|40.11|37.71|40.04|37.64|0
1753272900000|2025-07-23 12:15:00|40.08|37.68|40.07|37.67|40.11|37.71|40.05|37.65|0
1753273200000|2025-07-23 12:20:00|40.08|37.68|40.14|37.74|40.14|37.74|40.04|37.64|0
1753273500000|2025-07-23 12:25:00|40.12|37.72|40.11|37.71|40.18|37.78|40.08|37.68|0
1753273800000|2025-07-23 12:30:00|40.16|37.76|40.19|37.79|40.24|37.84|40.09|37.69|0
1753274100000|2025-07-23 12:35:00|40.18|37.78|40.19|37.79|40.23|37.83|40.13|37.73|0
1753274400000|2025-07-23 12:40:00|40.18|37.78|40.26|37.86|40.29|37.89|40.16|37.76|0
1753274700000|2025-07-23 12:45:00|40.28|37.88|40.16|37.76|40.28|37.88|40.16|37.76|0
1753275000000|2025-07-23 12:50:00|40.17|37.77|40.19|37.79|40.21|37.81|40.13|37.73|0
1753275300000|2025-07-23 12:55:00|40.2|37.8|40.17|37.77|40.21|37.81|40.14|37.74|0
1753275600000|2025-07-23 13:00:00|40.19|37.79|40.13|37.73|40.23|37.83|39.8|37.4|0
1753275900000|2025-07-23 13:05:00|40.14|37.74|40.13|37.73|40.19|37.79|40.11|37.71|0
1753276200000|2025-07-23 13:10:00|40.14|37.74|40.11|37.71|40.2|37.8|40.09|37.69|0
1753276500000|2025-07-23 13:15:00|40.12|37.72|40.11|37.71|40.16|37.76|40.06|37.66|0
1753276800000|2025-07-23 13:20:00|40.1|37.7|40.28|37.28|40.29|37.72|38.36|35.96|0
1753277100000|2025-07-23 13:25:00|40.26|37.26|40.37|37.37|40.43|37.43|40.26|37.26|0
1753277400000|2025-07-23 13:30:00|40.38|37.97|40.44|38.04|40.6|38.2|40.33|37.93|0
1753277700000|2025-07-23 13:35:00|40.45|38.05|40.23|37.83|40.45|38.05|40.2|37.8|0
1753278000000|2025-07-23 13:40:00|40.24|37.84|40.51|38.11|40.55|38.15|40.2|37.8|0
1753278300000|2025-07-23 13:45:00|40.53|38.13|40.68|38.28|40.88|38.48|40.53|38.13|0
1753278600000|2025-07-23 13:50:00|40.67|38.27|40.76|38.36|40.81|38.41|40.58|38.18|0
1753278900000|2025-07-23 13:55:00|40.75|38.35|40.79|38.39|40.98|38.58|40.71|38.31|0
1753279200000|2025-07-23 14:00:00|40.87|38.47|40.89|38.49|41.02|38.62|40.8|38.4|0
1753279500000|2025-07-23 14:05:00|40.87|38.47|40.78|38.38|40.9|38.5|40.71|38.31|0
1753279800000|2025-07-23 14:10:00|40.79|38.39|41.06|38.66|41.06|38.66|40.76|38.36|0
1753280100000|2025-07-23 14:15:00|41.04|38.64|40.8|38.4|41.05|38.65|40.73|38.33|0
1753280400000|2025-07-23 14:20:00|40.81|38.41|40.69|38.29|40.86|38.46|40.68|38.28|0
1753280700000|2025-07-23 14:25:00|40.68|38.28|40.58|38.18|40.7|38.3|40.56|38.16|0
1753281000000|2025-07-23 14:30:00|40.57|38.17|40.74|38.34|40.74|38.34|40.52|38.12|0
1753281300000|2025-07-23 14:35:00|40.75|38.35|40.66|38.26|40.8|38.4|40.6|38.2|0
1753281600000|2025-07-23 14:40:00|40.67|38.27|40.6|38.2|40.73|38.33|40.57|38.17|0
1753281900000|2025-07-23 14:45:00|40.61|38.21|40.58|38.18|40.66|38.26|40.54|38.14|0
1753282200000|2025-07-23 14:50:00|40.57|38.17|40.52|38.12|40.63|38.23|40.49|38.09|0
1753282500000|2025-07-23 14:55:00|40.54|38.14|40.36|37.96|40.55|38.15|40.35|37.95|0
1753282800000|2025-07-23 15:00:00|40.37|37.97|40.48|38.08|40.56|38.16|40.3|37.9|0
1753283100000|2025-07-23 15:05:00|40.49|38.09|40.4|38|40.51|38.11|40.31|37.91|0
1753283400000|2025-07-23 15:10:00|40.43|38.03|40.5|38.1|40.5|38.1|40.36|37.96|0
1753283700000|2025-07-23 15:15:00|40.49|38.09|40.46|38.06|40.58|38.18|40.44|38.04|0
1753284000000|2025-07-23 15:20:00|40.45|38.05|40.34|37.94|40.47|38.07|40.29|37.89|0
1753284300000|2025-07-23 15:25:00|40.35|37.95|40.28|37.88|40.38|37.98|40.28|37.88|0
1753284600000|2025-07-23 15:30:00|40.27|37.87|40.25|37.85|40.32|37.92|40.17|37.77|0
1753284900000|2025-07-23 15:35:00|40.26|37.86|40.3|37.9|40.41|38.01|40.2|37.8|0
1753285200000|2025-07-23 15:40:00|40.29|37.89|40.26|37.86|40.36|37.96|40.25|37.85|0
1753285500000|2025-07-23 15:45:00|40.28|37.88|40.16|37.76|40.29|37.89|40.13|37.73|0
1753285800000|2025-07-23 15:50:00|40.15|37.75|39.72|37.32|40.18|37.78|39.39|36.99|0
1753286100000|2025-07-23 15:55:00|39.68|37.28|40.16|36.8|40.32|37.61|39.44|36.49|0
1753286400000|2025-07-23 16:00:00|40.17|36.81|39.88|36.52|40.36|37|39.84|36.48|0
1753286700000|2025-07-23 16:05:00|39.87|36.51|39.84|36.48|39.94|36.58|39.77|36.41|0
1753287000000|2025-07-23 16:10:00|39.83|36.47|40.01|36.65|40.08|36.72|39.83|36.47|0
1753287300000|2025-07-23 16:15:00|39.99|36.63|39.65|36.77|40.04|36.97|39.65|36.55|0
1753287600000|2025-07-23 16:20:00|39.66|36.78|39.51|37.11|39.68|37.26|39.39|36.75|0
1753287900000|2025-07-23 16:25:00|39.48|37.08|39.39|36.99|39.56|37.16|39.32|36.92|0
1753288200000|2025-07-23 16:30:00|39.41|37.01|39.51|37.11|39.56|37.16|39.38|36.98|0
1753288500000|2025-07-23 16:35:00|39.5|37.1|39.4|37|39.51|37.11|39.35|36.95|0
1753288800000|2025-07-23 16:40:00|39.41|37.01|39.18|36.78|39.43|37.03|39.18|36.78|0
1753289100000|2025-07-23 16:45:00|39.19|36.79|39.18|36.78|39.26|36.86|39.12|36.72|0
1753289400000|2025-07-23 16:50:00|39.16|36.76|39.21|36.81|39.27|36.87|39.15|36.75|0
1753289700000|2025-07-23 16:55:00|39.2|36.8|39.16|36.76|39.25|36.85|39.13|36.73|0
1753290000000|2025-07-23 17:00:00|39.18|36.78|39.01|36.61|39.33|36.93|38.97|36.57|0
1753290300000|2025-07-23 17:05:00|38.99|36.59|38.99|36.59|39.05|36.65|38.93|36.53|0
1753290600000|2025-07-23 17:10:00|39.01|36.61|39.16|36.76|39.17|36.77|38.98|36.58|0
1753290900000|2025-07-23 17:15:00|39.17|36.77|39.2|36.8|39.28|36.88|39.15|36.75|0
1753291200000|2025-07-23 17:20:00|39.21|36.81|39|36.6|39.21|36.81|38.98|36.58|0
1753291500000|2025-07-23 17:25:00|39.01|36.61|38.99|36.59|39.07|36.67|38.92|36.52|0
1753291800000|2025-07-23 17:30:00|39|36.6|38.84|36.44|39.01|36.61|38.81|36.41|0
1753292100000|2025-07-23 17:35:00|38.83|36.43|38.79|36.39|38.84|36.44|38.76|36.36|0
1753292400000|2025-07-23 17:40:00|38.78|36.38|38.62|36.22|38.83|36.43|38.56|36.16|0
1753292700000|2025-07-23 17:45:00|38.63|36.23|38.54|36.14|38.64|36.24|38.52|36.12|0
1753293000000|2025-07-23 17:50:00|38.53|36.13|38.73|36.33|39|36.6|38.51|36.11|0
1753293300000|2025-07-23 17:55:00|38.71|36.31|38.67|36.27|38.76|36.36|38.65|36.25|0
1753293600000|2025-07-23 18:00:00|38.65|36.25|38.63|36.23|38.66|36.26|38.56|36.16|0
1753293900000|2025-07-23 18:05:00|38.61|36.21|38.46|36.06|38.67|36.27|38.42|36.02|0
1753294200000|2025-07-23 18:10:00|38.48|36.08|38.23|35.83|38.48|36.08|38.21|35.81|0
1753294500000|2025-07-23 18:15:00|38.21|35.81|38.29|35.89|38.33|35.93|38.17|35.77|0
1753294800000|2025-07-23 18:20:00|38.28|35.88|38.22|35.82|38.3|35.9|38.14|35.74|0
1753295100000|2025-07-23 18:25:00|38.21|35.81|38.28|35.88|38.3|35.9|38.11|35.71|0
1753295400000|2025-07-23 18:30:00|38.27|35.87|38.27|35.87|38.32|35.92|38.22|35.82|0
1753295700000|2025-07-23 18:35:00|38.28|35.88|38.21|35.81|38.29|35.89|38.19|35.79|0
1753296000000|2025-07-23 18:40:00|38.22|35.82|38.17|35.77|38.26|35.86|38.14|35.74|0
1753296300000|2025-07-23 18:45:00|38.18|35.78|38.16|35.76|38.23|35.83|38.12|35.72|0
1753296600000|2025-07-23 18:50:00|38.18|35.78|38.27|35.87|38.27|35.87|38.15|35.75|0
1753296900000|2025-07-23 18:55:00|38.28|35.88|38.27|35.87|38.31|35.91|38.23|35.83|0
1753297200000|2025-07-23 19:00:00|38.26|35.86|38.24|35.84|38.3|35.9|38.17|35.77|0
1753297500000|2025-07-23 19:05:00|38.26|35.86|38.28|35.88|38.36|35.96|38.21|35.81|0
1753297800000|2025-07-23 19:10:00|38.3|35.9|38.3|35.9|38.35|35.95|38.24|35.84|0
1753298100000|2025-07-23 19:15:00|38.31|35.91|38.25|35.85|38.37|35.97|38.22|35.82|0
1753298400000|2025-07-23 19:20:00|38.26|35.86|38.22|35.82|38.26|35.86|38.21|35.81|0
1753298700000|2025-07-23 19:25:00|38.21|35.81|38.13|35.73|38.26|35.86|38.13|35.73|0
1753299000000|2025-07-23 19:30:00|38.14|35.74|38.21|35.81|38.23|35.83|38.14|35.74|0
1753299300000|2025-07-23 19:35:00|38.22|35.82|38.27|35.87|38.32|35.92|38.22|35.82|0
1753299600000|2025-07-23 19:40:00|38.26|35.86|38.31|35.91|38.36|35.96|38.26|35.86|0
1753299900000|2025-07-23 19:45:00|38.33|35.93|38.32|35.92|38.37|35.97|38.22|35.82|0
1753300200000|2025-07-23 19:50:00|38.34|35.94|38.06|35.66|38.4|36|37.97|35.57|0
1753300500000|2025-07-23 19:55:00|38.09|35.69|37.82|35.42|38.14|35.74|37.82|35.42|0
1753300800000|2025-07-23 20:00:00|37.83|35.43|38.18|35.78|38.29|35.89|37.57|35.17|0
1753301100000|2025-07-23 20:05:00|38.2|35.8|38.08|35.68|38.27|35.87|37.93|35.53|0
1753301400000|2025-07-23 20:10:00|38.07|35.67|37.73|35.33|38.19|35.79|37.67|35.27|0
1753301700000|2025-07-23 20:15:00|37.74|35.34|37.91|35.51|37.96|35.56|37.74|35.34|0
1753302000000|2025-07-23 20:20:00|37.89|35.49|38|35.6|38.07|35.67|37.89|35.49|0
1753302300000|2025-07-23 20:25:00|38.01|35.61|38.2|35.8|38.2|35.8|37.97|35.57|0
1753302600000|2025-07-23 20:30:00|38.19|35.79|38.06|35.66|38.24|35.84|38.05|35.65|0
1753302900000|2025-07-23 20:35:00|38.08|35.68|38|35.6|38.08|35.68|37.93|35.53|0
1753303200000|2025-07-23 20:40:00|37.99|35.59|37.76|35.36|38.01|35.61|37.71|35.31|0
1753303500000|2025-07-23 20:45:00|37.78|35.38|37.75|35.35|37.84|35.44|37.69|35.29|0
1753303800000|2025-07-23 20:50:00|37.73|35.33|37.76|35.36|37.8|35.4|37.7|35.3|0
1753304100000|2025-07-23 20:55:00|38.06|35.06|38.02|35.02|38.09|35.09|37.96|34.96|0
1753304400000|2025-07-23 21:00:00|38.01|35.01|38|35|38.03|35.03|38|35|0
1753304700000|2025-07-23 21:05:00|38.01|35.01|37.92|34.92|38.01|35.01|37.91|34.91|0
1753305000000|2025-07-23 21:10:00|37.94|34.94|37.98|34.98|37.98|34.98|37.92|34.92|0
1753305300000|2025-07-23 21:15:00|37.97|34.97|38|35|38|35|37.93|34.93|0
1753305600000|2025-07-23 21:20:00|38.01|35.01|38|35|38.01|35.01|37.99|34.99|0
1753305900000|2025-07-23 21:25:00|38.01|35.01|38.06|35.06|38.08|35.08|38.01|35.01|0
1753306200000|2025-07-23 21:30:00|38.07|35.07|38.07|35.07|38.1|35.1|38.06|35.06|0
1753306500000|2025-07-23 21:35:00|38.05|35.05|38.07|35.07|38.1|35.1|38.05|35.05|0
1753306800000|2025-07-23 21:40:00|38.06|35.06|38.06|35.06|38.06|35.06|38.06|35.06|0
1753307100000|2025-07-23 21:45:00|38.05|35.05|38.18|35.18|38.21|35.21|38.05|35.05|0
1753307400000|2025-07-23 21:50:00|38.17|35.17|38.12|35.12|38.19|35.19|38.09|35.09|0
1753307700000|2025-07-23 21:55:00|38.11|35.11|38.16|35.16|38.18|35.18|38.08|35.08|0
1753308000000|2025-07-23 22:00:00|38.13|35.13|38.23|35.23|38.25|35.25|38.1|35.1|0
1753308300000|2025-07-23 22:05:00|38.22|35.22|38.11|35.11|38.25|35.25|38.11|35.11|0
1753308600000|2025-07-23 22:10:00|38.1|35.1|38.16|35.16|38.17|35.17|38.08|35.08|0
1753308900000|2025-07-23 22:15:00|38.15|35.15|38.2|35.2|38.22|35.22|38.15|35.15|0
1753309200000|2025-07-23 22:20:00|38.19|35.19|38.16|35.16|38.21|35.21|38.16|35.16|0
1753309500000|2025-07-23 22:25:00|38.15|35.15|38.12|35.12|38.15|35.15|38.08|35.08|0
1753309800000|2025-07-23 22:30:00|38.11|35.11|38.12|35.12|38.18|35.18|38.08|35.08|0
1753310100000|2025-07-23 22:35:00|38.11|35.11|38.18|35.18|38.21|35.21|38.11|35.11|0
1753310400000|2025-07-23 22:40:00|38.17|35.17|38.19|35.19|38.2|35.2|38.14|35.14|0
1753310700000|2025-07-23 22:45:00|38.17|35.17|38.25|35.25|38.27|35.27|38.17|35.17|0
1753311000000|2025-07-23 22:50:00|38.24|35.24|38.26|35.26|38.26|35.26|38.22|35.22|0
1753311300000|2025-07-23 22:55:00|38.25|35.25|38.24|35.24|38.25|35.25|38.23|35.23|0
1753311600000|2025-07-23 23:00:00|38.23|35.23|38.24|35.24|38.26|35.26|38.21|35.21|0
1753311900000|2025-07-23 23:05:00|38.22|35.22|38.12|35.12|38.24|35.24|38.12|35.12|0
1753312200000|2025-07-23 23:10:00|38.13|35.13|38.16|35.16|38.16|35.16|38.11|35.11|0
1753312500000|2025-07-23 23:15:00|38.15|35.15|38.21|35.21|38.22|35.22|38.15|35.15|0
1753312800000|2025-07-23 23:20:00|38.2|35.2|38.22|35.22|38.22|35.22|38.18|35.18|0
1753313100000|2025-07-23 23:25:00|38.21|35.21|38.22|35.22|38.22|35.22|38.19|35.19|0
1753313400000|2025-07-23 23:30:00|38.21|35.21|38.17|35.17|38.22|35.22|38.17|35.17|0
1753313700000|2025-07-23 23:35:00|38.16|35.16|38.1|35.1|38.16|35.16|38.1|35.1|0
1753314000000|2025-07-23 23:40:00|38.09|35.09|38.13|35.13|38.14|35.14|38.08|35.08|0
1753314300000|2025-07-23 23:45:00|38.12|35.12|38.1|35.1|38.15|35.15|38.1|35.1|0
1753314600000|2025-07-23 23:50:00|38.09|35.09|38.05|35.05|38.09|35.09|38.04|35.04|0
1753314900000|2025-07-23 23:55:00|38.06|35.06|38.09|35.09|38.11|35.11|38.06|35.06|0
1753315200000|2025-07-24 00:00:00|38.1|35.1|38.22|35.22|38.24|35.24|38.1|35.1|0
1753315500000|2025-07-24 00:05:00|38.24|35.24|38.22|35.22|38.25|35.25|38.14|35.14|0
1753315800000|2025-07-24 00:10:00|38.21|35.21|38.12|35.12|38.22|35.22|38.12|35.12|0
1753316100000|2025-07-24 00:15:00|38.13|35.13|37.84|35.44|38.15|35.48|37.79|35.13|0
1753316400000|2025-07-24 00:20:00|37.85|35.45|37.84|35.44|37.88|35.48|37.81|35.41|0
1753316700000|2025-07-24 00:25:00|37.82|35.42|37.83|35.43|37.86|35.46|37.81|35.41|0
1753317000000|2025-07-24 00:30:00|37.82|35.42|37.88|35.48|37.88|35.48|37.81|35.41|0
1753317300000|2025-07-24 00:35:00|37.84|35.44|37.82|35.42|37.87|35.47|37.79|35.39|0
1753317600000|2025-07-24 00:40:00|37.83|35.43|37.83|35.43|37.84|35.44|37.77|35.37|0
1753317900000|2025-07-24 00:45:00|37.85|35.45|37.82|35.42|37.85|35.45|37.81|35.41|0
1753318200000|2025-07-24 00:50:00|37.8|35.4|37.84|35.44|37.88|35.48|37.8|35.4|0
1753318500000|2025-07-24 00:55:00|37.85|35.45|37.78|35.38|37.86|35.46|37.73|35.33|0
1753318800000|2025-07-24 01:00:00|37.75|35.35|37.74|35.34|37.79|35.39|37.7|35.3|0
1753319100000|2025-07-24 01:05:00|37.73|35.33|37.74|35.34|37.76|35.36|37.7|35.3|0
1753319400000|2025-07-24 01:10:00|37.72|35.32|37.73|35.33|37.75|35.35|37.7|35.3|0
1753319700000|2025-07-24 01:15:00|37.72|35.32|37.65|35.25|37.74|35.34|37.63|35.23|0
1753320000000|2025-07-24 01:20:00|37.63|35.23|37.65|35.25|37.66|35.26|37.6|35.2|0
1753320300000|2025-07-24 01:25:00|37.64|35.24|37.65|35.25|37.68|35.28|37.61|35.21|0
1753320600000|2025-07-24 01:30:00|37.66|35.26|37.7|35.3|37.76|35.36|37.63|35.23|0
1753320900000|2025-07-24 01:35:00|37.71|35.31|37.69|35.29|37.71|35.31|37.66|35.26|0
1753321200000|2025-07-24 01:40:00|37.67|35.27|37.67|35.27|37.7|35.3|37.66|35.26|0
1753321500000|2025-07-24 01:45:00|37.69|35.29|37.69|35.29|37.7|35.3|37.65|35.25|0
1753321800000|2025-07-24 01:50:00|37.71|35.31|37.67|35.27|37.71|35.31|37.64|35.24|0
1753322100000|2025-07-24 01:55:00|37.68|35.28|37.69|35.29|37.7|35.3|37.66|35.26|0
1753322400000|2025-07-24 02:00:00|37.67|35.27|37.65|35.25|37.69|35.29|37.65|35.25|0
1753322700000|2025-07-24 02:05:00|37.66|35.26|37.66|35.26|37.68|35.28|37.64|35.24|0
1753323000000|2025-07-24 02:10:00|37.67|35.27|37.67|35.27|37.67|35.27|37.63|35.23|0
1753323300000|2025-07-24 02:15:00|37.65|35.25|37.66|35.26|37.67|35.27|37.63|35.23|0
1753323600000|2025-07-24 02:20:00|37.68|35.28|37.72|35.32|37.72|35.32|37.64|35.24|0
1753323900000|2025-07-24 02:25:00|37.71|35.31|37.66|35.26|37.72|35.32|37.65|35.25|0
1753324200000|2025-07-24 02:30:00|37.68|35.28|37.67|35.27|37.71|35.31|37.64|35.24|0
1753324500000|2025-07-24 02:35:00|37.68|35.28|37.69|35.29|37.69|35.29|37.65|35.25|0
1753324800000|2025-07-24 02:40:00|37.7|35.3|37.69|35.29|37.72|35.32|37.67|35.27|0
1753325100000|2025-07-24 02:45:00|37.71|35.31|37.71|35.31|37.72|35.32|37.69|35.29|0
1753325400000|2025-07-24 02:50:00|37.69|35.29|37.71|35.31|37.72|35.32|37.69|35.29|0
1753325700000|2025-07-24 02:55:00|37.7|35.3|37.68|35.28|37.71|35.31|37.68|35.28|0
1753326000000|2025-07-24 03:00:00|37.69|35.29|37.71|35.31|37.73|35.33|37.68|35.28|0
1753326300000|2025-07-24 03:05:00|37.7|35.3|37.69|35.29|37.72|35.32|37.68|35.28|0
1753326600000|2025-07-24 03:10:00|37.68|35.28|37.72|35.32|37.74|35.34|37.68|35.28|0
1753326900000|2025-07-24 03:15:00|37.71|35.31|37.69|35.29|37.72|35.32|37.67|35.27|0
1753327200000|2025-07-24 03:20:00|37.71|35.31|37.71|35.31|37.73|35.33|37.7|35.3|0
1753327500000|2025-07-24 03:25:00|37.72|35.32|37.72|35.32|37.72|35.32|37.71|35.31|0
1753327800000|2025-07-24 03:30:00|37.73|35.33|37.72|35.32|37.74|35.34|37.71|35.31|0
1753328100000|2025-07-24 03:35:00|37.71|35.31|37.75|35.35|37.75|35.35|37.7|35.3|0
1753328400000|2025-07-24 03:40:00|37.74|35.34|37.73|35.33|37.74|35.34|37.7|35.3|0
1753328700000|2025-07-24 03:45:00|37.72|35.32|37.73|35.33|37.75|35.35|37.7|35.3|0
1753329000000|2025-07-24 03:50:00|37.74|35.34|37.7|35.3|37.76|35.36|37.67|35.27|0
1753329300000|2025-07-24 03:55:00|37.71|35.31|37.7|35.3|37.72|35.32|37.66|35.26|0
1753329600000|2025-07-24 04:00:00|38.48|36.08|37.71|35.31|38.48|36.08|37.67|35.27|0
1753329900000|2025-07-24 04:05:00|37.73|35.33|37.69|35.29|37.73|35.33|37.66|35.26|0
1753330200000|2025-07-24 04:10:00|37.68|35.28|37.7|35.3|37.71|35.31|37.67|35.27|0
1753330500000|2025-07-24 04:15:00|37.69|35.29|37.8|35.4|37.82|35.42|37.68|35.28|0
1753330800000|2025-07-24 04:20:00|37.82|35.42|37.8|35.4|37.85|35.45|37.77|35.37|0
1753331100000|2025-07-24 04:25:00|37.82|35.42|37.81|35.41|37.82|35.42|37.78|35.38|0
1753331400000|2025-07-24 04:30:00|37.8|35.4|37.83|35.43|37.89|35.49|37.8|35.4|0
1753331700000|2025-07-24 04:35:00|37.85|35.45|37.84|35.44|37.86|35.46|37.82|35.42|0
1753332000000|2025-07-24 04:40:00|37.85|35.45|37.85|35.45|37.87|35.47|37.83|35.43|0
1753332300000|2025-07-24 04:45:00|37.83|35.43|37.84|35.44|37.88|35.48|37.81|35.41|0
1753332600000|2025-07-24 04:50:00|37.85|35.45|37.84|35.44|37.86|35.46|37.82|35.42|0
1753332900000|2025-07-24 04:55:00|37.86|35.46|37.83|35.43|37.86|35.46|37.82|35.42|0
1753333200000|2025-07-24 05:00:00|37.78|35.38|37.83|35.43|37.87|35.47|37.76|35.36|0
1753333500000|2025-07-24 05:05:00|37.84|35.44|37.81|35.41|37.85|35.45|37.81|35.41|0
1753333800000|2025-07-24 05:10:00|37.82|35.42|37.84|35.44|37.85|35.45|37.78|35.38|0
1753334100000|2025-07-24 05:15:00|37.83|35.43|37.84|35.44|37.86|35.46|37.77|35.37|0
1753334400000|2025-07-24 05:20:00|37.83|35.43|37.83|35.43|37.85|35.45|37.82|35.42|0
1753334700000|2025-07-24 05:25:00|37.84|35.44|37.84|35.44|37.87|35.47|37.82|35.42|0
1753335000000|2025-07-24 05:30:00|37.86|35.46|37.87|35.47|37.9|35.5|37.83|35.43|0
1753335300000|2025-07-24 05:35:00|37.86|35.46|37.85|35.45|37.89|35.49|37.84|35.44|0
1753335600000|2025-07-24 05:40:00|37.84|35.44|37.85|35.45|37.86|35.46|37.82|35.42|0
1753335900000|2025-07-24 05:45:00|37.84|35.44|37.83|35.43|37.86|35.46|37.82|35.42|0
1753336200000|2025-07-24 05:50:00|37.82|35.42|37.83|35.43|37.85|35.45|37.82|35.42|0
1753336500000|2025-07-24 05:55:00|37.82|35.42|37.83|35.43|37.85|35.45|37.81|35.41|0
1753336800000|2025-07-24 06:00:00|37.8|35.4|37.86|35.46|37.87|35.47|37.79|35.39|0
1753337100000|2025-07-24 06:05:00|37.87|35.47|37.76|35.36|37.87|35.47|37.74|35.34|0
1753337400000|2025-07-24 06:10:00|37.78|35.38|37.74|35.34|37.81|35.41|37.71|35.31|0
1753337700000|2025-07-24 06:15:00|37.75|35.35|37.75|35.35|37.76|35.36|37.74|35.34|0
1753338000000|2025-07-24 06:20:00|37.76|35.36|37.74|35.34|37.78|35.38|37.72|35.32|0
1753338300000|2025-07-24 06:25:00|37.73|35.33|37.75|35.35|37.77|35.37|37.71|35.31|0
1753338600000|2025-07-24 06:30:00|37.77|35.37|37.81|35.41|37.81|35.41|37.72|35.32|0
1753338900000|2025-07-24 06:35:00|37.82|35.42|37.82|35.42|37.84|35.44|37.79|35.39|0
1753339200000|2025-07-24 06:40:00|37.83|35.43|37.84|35.44|37.88|35.48|37.78|35.38|0
1753339500000|2025-07-24 06:45:00|37.86|35.46|37.83|35.43|37.87|35.47|37.81|35.41|0
1753339800000|2025-07-24 06:50:00|37.82|35.42|37.89|35.49|37.92|35.52|37.8|35.4|0
1753340100000|2025-07-24 06:55:00|37.88|35.48|37.86|35.46|37.88|35.48|37.83|35.43|0
1753340400000|2025-07-24 07:00:00|37.87|35.47|37.89|35.49|37.94|35.54|37.84|35.44|0
1753340700000|2025-07-24 07:05:00|37.88|35.48|37.91|35.51|37.94|35.54|37.85|35.45|0
1753341000000|2025-07-24 07:10:00|37.88|35.48|37.88|35.48|37.93|35.53|37.83|35.43|0
1753341300000|2025-07-24 07:15:00|37.89|35.49|37.88|35.48|37.93|35.53|37.84|35.44|0
1753341600000|2025-07-24 07:20:00|37.89|35.49|37.87|35.47|37.93|35.53|37.84|35.44|0
1753341900000|2025-07-24 07:25:00|37.89|35.49|37.89|35.49|37.92|35.52|37.86|35.46|0
1753342200000|2025-07-24 07:30:00|37.88|35.48|37.89|35.49|37.92|35.52|37.84|35.44|0
1753342500000|2025-07-24 07:35:00|37.88|35.48|37.88|35.48|37.92|35.52|37.87|35.47|0
1753342800000|2025-07-24 07:40:00|37.87|35.47|37.89|35.49|37.93|35.53|37.85|35.45|0
1753343100000|2025-07-24 07:45:00|37.88|35.48|37.97|35.57|37.99|35.59|37.88|35.48|0
1753343400000|2025-07-24 07:50:00|37.99|35.59|38|35.6|38.04|35.64|37.94|35.54|0
1753343700000|2025-07-24 07:55:00|38.01|35.61|37.99|35.59|38.02|35.62|37.95|35.55|0
1753344000000|2025-07-24 08:00:00|38|35.6|37.98|35.58|38.01|35.61|37.9|35.5|0
1753344300000|2025-07-24 08:05:00|38|35.6|37.99|35.59|38.03|35.63|37.93|35.53|0
1753344600000|2025-07-24 08:10:00|37.98|35.58|37.92|35.52|37.99|35.59|37.89|35.49|0
1753344900000|2025-07-24 08:15:00|37.93|35.53|37.93|35.53|37.95|35.55|37.89|35.49|0
1753345200000|2025-07-24 08:20:00|37.92|35.52|37.86|35.46|37.98|35.58|37.82|35.42|0
1753345500000|2025-07-24 08:25:00|37.83|35.43|37.74|35.34|37.85|35.45|37.71|35.31|0
1753345800000|2025-07-24 08:30:00|37.73|35.33|37.53|35.13|37.76|35.36|37.5|35.1|0
1753346100000|2025-07-24 08:35:00|37.54|35.14|37.54|35.14|37.58|35.18|37.51|35.11|0
1753346400000|2025-07-24 08:40:00|37.53|35.13|37.64|35.24|37.66|35.26|37.53|35.13|0
1753346700000|2025-07-24 08:45:00|37.65|35.25|37.62|35.22|37.66|35.26|37.61|35.21|0
1753347000000|2025-07-24 08:50:00|37.61|35.21|37.57|35.17|37.66|35.26|37.56|35.16|0
1753347300000|2025-07-24 08:55:00|37.56|35.16|37.57|35.17|37.58|35.18|37.56|35.16|0
1753347600000|2025-07-24 09:00:00|37.59|35.19|37.6|35.2|37.61|35.21|37.57|35.17|0
1753347900000|2025-07-24 09:05:00|37.61|35.21|37.58|35.18|37.61|35.21|37.56|35.16|0
1753348200000|2025-07-24 09:10:00|37.57|35.17|37.59|35.19|37.6|35.2|37.56|35.16|0
1753348500000|2025-07-24 09:15:00|37.58|35.18|37.58|35.18|37.61|35.21|37.55|35.15|0
1753348800000|2025-07-24 09:20:00|37.57|35.17|37.61|35.21|37.62|35.22|37.55|35.15|0
1753349100000|2025-07-24 09:25:00|37.6|35.2|37.59|35.19|37.65|35.25|37.56|35.16|0
1753349400000|2025-07-24 09:30:00|37.6|35.2|37.58|35.18|37.61|35.21|37.56|35.16|0
1753349700000|2025-07-24 09:35:00|37.59|35.19|37.59|35.19|37.62|35.22|37.55|35.15|0
1753350000000|2025-07-24 09:40:00|37.61|35.21|37.59|35.19|37.61|35.21|37.58|35.18|0
1753350300000|2025-07-24 09:45:00|37.57|35.17|37.55|35.15|37.64|35.24|37.54|35.14|0
1753350600000|2025-07-24 09:50:00|37.54|35.14|37.55|35.15|37.58|35.18|37.54|35.14|0
1753350900000|2025-07-24 09:55:00|37.54|35.14|37.54|35.14|37.57|35.17|37.54|35.14|0
1753351200000|2025-07-24 10:00:00|37.51|35.11|37.56|35.16|37.58|35.18|37.36|34.96|0
1753351500000|2025-07-24 10:05:00|37.55|35.15|37.53|35.13|37.58|35.18|37.53|35.13|0
1753351800000|2025-07-24 10:10:00|37.54|35.14|37.56|35.16|37.58|35.18|37.54|35.14|0
1753352100000|2025-07-24 10:15:00|37.57|35.17|37.64|35.24|37.64|35.24|37.53|35.13|0
1753352400000|2025-07-24 10:20:00|37.65|35.25|37.76|35.36|37.77|35.37|37.64|35.24|0
1753352700000|2025-07-24 10:25:00|37.75|35.35|37.76|35.36|37.77|35.37|37.72|35.32|0
1753353000000|2025-07-24 10:30:00|37.74|35.34|37.8|35.4|37.82|35.42|37.72|35.32|0
1753353300000|2025-07-24 10:35:00|37.78|35.38|37.8|35.4|37.82|35.42|37.74|35.34|0
1753353600000|2025-07-24 10:40:00|37.79|35.39|37.78|35.38|37.82|35.42|37.75|35.35|0
1753353900000|2025-07-24 10:45:00|37.79|35.39|37.8|35.4|37.84|35.44|37.74|35.34|0
1753354200000|2025-07-24 10:50:00|37.79|35.39|37.78|35.38|37.81|35.41|37.76|35.36|0
1753354500000|2025-07-24 10:55:00|37.8|35.4|37.8|35.4|37.81|35.41|37.77|35.37|0
1753354800000|2025-07-24 11:00:00|37.79|35.39|37.76|35.36|37.82|35.42|37.76|35.36|0
1753355100000|2025-07-24 11:05:00|37.77|35.37|37.74|35.34|37.81|35.41|37.72|35.32|0
1753355400000|2025-07-24 11:10:00|37.73|35.33|37.75|35.35|37.77|35.37|37.71|35.31|0
1753355700000|2025-07-24 11:15:00|37.73|35.33|37.6|35.2|37.75|35.35|37.56|35.16|0
1753356000000|2025-07-24 11:20:00|37.59|35.19|37.59|35.19|37.61|35.21|37.57|35.17|0
1753356300000|2025-07-24 11:25:00|37.58|35.18|37.54|35.14|37.61|35.21|37.51|35.11|0
1753356600000|2025-07-24 11:30:00|37.52|35.12|37.49|35.09|37.56|35.16|37.47|35.07|0
1753356900000|2025-07-24 11:35:00|37.48|35.08|37.5|35.1|37.51|35.11|37.47|35.07|0
1753357200000|2025-07-24 11:40:00|37.49|35.09|37.52|35.12|37.52|35.12|37.38|34.98|0
1753357500000|2025-07-24 11:45:00|37.51|35.11|37.46|35.06|37.51|35.11|37.44|35.04|0
1753357800000|2025-07-24 11:50:00|37.47|35.07|37.5|35.1|37.51|35.11|37.42|35.02|0
1753358100000|2025-07-24 11:55:00|37.51|35.11|37.5|35.1|37.52|35.12|37.47|35.07|0
1753358400000|2025-07-24 12:00:00|36.84|34.44|37.49|35.09|37.55|35.15|36.84|34.44|0
1753358700000|2025-07-24 12:05:00|37.48|35.08|37.49|35.09|37.54|35.14|37.47|35.07|0
1753359000000|2025-07-24 12:10:00|37.48|35.08|37.62|35.22|37.62|35.22|37.47|35.07|0
1753359300000|2025-07-24 12:15:00|37.48|35.08|37.54|35.14|37.62|35.22|37.48|35.08|0
1753359600000|2025-07-24 12:20:00|37.56|35.16|37.73|35.33|37.76|35.36|37.48|35.08|0
1753359900000|2025-07-24 12:25:00|37.75|35.35|37.74|35.34|37.77|35.37|37.57|35.17|0
1753360200000|2025-07-24 12:30:00|37.72|35.32|37.73|35.33|37.79|35.39|37.51|35.11|0
1753360500000|2025-07-24 12:35:00|37.74|35.34|37.82|35.42|37.83|35.43|37.72|35.32|0
1753360800000|2025-07-24 12:40:00|37.83|35.43|37.85|35.45|37.86|35.46|37.71|35.31|0
1753361100000|2025-07-24 12:45:00|37.83|35.43|37.85|35.45|37.99|35.59|37.7|35.3|0
1753361400000|2025-07-24 12:50:00|37.86|35.46|37.79|35.39|37.95|35.55|37.67|35.27|0
1753361700000|2025-07-24 12:55:00|37.8|35.4|37.68|35.28|37.8|35.4|37.61|35.21|0
1753362000000|2025-07-24 13:00:00|37.69|35.29|37.66|35.26|37.75|35.35|37.56|35.16|0
1753362300000|2025-07-24 13:05:00|37.67|35.27|37.54|35.14|37.67|35.27|37.52|35.12|0
1753362600000|2025-07-24 13:10:00|37.56|35.16|37.47|35.07|37.62|35.22|37.44|35.04|0
1753362900000|2025-07-24 13:15:00|37.46|35.06|37.6|35.2|37.61|35.21|37.46|35.06|0
1753363200000|2025-07-24 13:20:00|37.61|35.21|37.68|34.68|37.68|35.22|37.37|34.68|0
1753363500000|2025-07-24 13:25:00|37.67|34.67|37.54|34.54|37.67|34.67|37.52|34.52|0
1753363800000|2025-07-24 13:30:00|37.56|34.56|37.31|34.91|37.56|35.12|37.21|34.56|0
1753364100000|2025-07-24 13:35:00|37.3|34.9|37.5|35.1|37.55|35.15|37.26|34.86|0
1753364400000|2025-07-24 13:40:00|37.51|35.11|37.45|35.05|37.7|35.3|37.4|35|0
1753364700000|2025-07-24 13:45:00|37.42|35.02|37.26|34.86|37.44|35.04|36.9|34.5|0
1753365000000|2025-07-24 13:50:00|37.25|34.85|37.5|35.1|37.52|35.12|37.19|34.79|0
1753365300000|2025-07-24 13:55:00|37.52|35.12|37.29|34.89|37.55|35.15|37.21|34.81|0
1753365600000|2025-07-24 14:00:00|37.27|34.87|37.28|34.88|37.35|34.95|37.16|34.76|0
1753365900000|2025-07-24 14:05:00|37.27|34.87|37.28|34.88|37.39|34.99|37.07|34.67|0
1753366200000|2025-07-24 14:10:00|37.3|34.9|37.65|35.25|37.7|35.3|37.3|34.9|0
1753366500000|2025-07-24 14:15:00|37.66|35.26|37.45|35.05|37.72|35.32|37.45|35.05|0
1753366800000|2025-07-24 14:20:00|37.44|35.04|37.43|35.03|37.51|35.11|37.38|34.98|0
1753367100000|2025-07-24 14:25:00|37.44|35.04|37.33|34.93|37.5|35.1|37.31|34.91|0
1753367400000|2025-07-24 14:30:00|37.34|34.94|37.29|34.89|37.35|34.95|37.16|34.76|0
1753367700000|2025-07-24 14:35:00|37.28|34.88|37.15|34.75|37.3|34.9|37.1|34.7|0
1753368000000|2025-07-24 14:40:00|37.17|34.77|37.18|34.78|37.24|34.84|37.13|34.73|0
1753368300000|2025-07-24 14:45:00|37.17|34.77|37.06|34.66|37.2|34.8|37.04|34.64|0
1753368600000|2025-07-24 14:50:00|37.07|34.67|36.99|34.59|37.07|34.67|36.91|34.51|0
1753368900000|2025-07-24 14:55:00|37.02|34.62|36.98|34.58|37.07|34.67|36.93|34.53|0
1753369200000|2025-07-24 15:00:00|36.99|34.59|36.89|34.49|37.01|34.61|36.82|34.42|0
1753369500000|2025-07-24 15:05:00|36.9|34.5|36.88|34.48|36.92|34.52|36.86|34.46|0
1753369800000|2025-07-24 15:10:00|36.89|34.49|36.85|34.45|36.92|34.52|36.79|34.39|0
1753370100000|2025-07-24 15:15:00|36.86|34.46|37.01|34.61|37.05|34.65|36.82|34.42|0
1753370400000|2025-07-24 15:20:00|37|34.6|37.04|34.64|37.06|34.66|36.94|34.54|0
1753370700000|2025-07-24 15:25:00|37.02|34.62|36.97|34.57|37.09|34.69|36.95|34.55|0
1753371000000|2025-07-24 15:30:00|36.96|34.56|37.06|34.66|37.08|34.68|36.95|34.55|0
1753371300000|2025-07-24 15:35:00|37.07|34.67|37.01|34.61|37.1|34.7|37.01|34.61|0
1753371600000|2025-07-24 15:40:00|37.02|34.62|37.07|34.67|37.15|34.75|37.01|34.61|0
1753371900000|2025-07-24 15:45:00|37.06|34.66|37.09|34.69|37.16|34.76|37.04|34.64|0
1753372200000|2025-07-24 15:50:00|37.1|34.7|37|34.6|37.11|34.71|36.97|34.57|0
1753372500000|2025-07-24 15:55:00|36.99|34.59|37.03|34.63|37.03|34.63|36.95|34.55|0
1753372800000|2025-07-24 16:00:00|37.04|34.64|37.12|34.72|37.21|34.81|36.96|34.56|0
1753373100000|2025-07-24 16:05:00|37.13|34.73|37.25|34.85|37.25|34.85|37.12|34.72|0
1753373400000|2025-07-24 16:10:00|37.26|34.86|37.28|34.88|37.35|34.95|37.19|34.79|0
1753373700000|2025-07-24 16:15:00|37.29|34.89|37.32|34.92|37.42|35.02|37.27|34.87|0
1753374000000|2025-07-24 16:20:00|37.33|34.93|37.35|34.95|37.42|35.02|37.27|34.87|0
1753374300000|2025-07-24 16:25:00|37.34|34.94|37.56|35.16|37.62|35.22|37.34|34.94|0
1753374600000|2025-07-24 16:30:00|37.57|35.17|37.47|35.07|37.61|35.21|37.45|35.05|0
1753374900000|2025-07-24 16:35:00|37.46|35.06|37.37|34.97|37.52|35.12|37.37|34.97|0
1753375200000|2025-07-24 16:40:00|37.38|34.98|37.34|34.94|37.39|34.99|37.29|34.89|0
1753375500000|2025-07-24 16:45:00|37.33|34.93|37.34|34.94|37.44|35.04|37.29|34.89|0
1753375800000|2025-07-24 16:50:00|37.36|34.96|37.24|34.84|37.42|35.02|37.24|34.84|0
1753376100000|2025-07-24 16:55:00|37.25|34.85|37.24|34.84|37.31|34.91|37.2|34.8|0
1753376400000|2025-07-24 17:00:00|37.25|34.85|37.22|34.82|37.38|34.98|37.19|34.79|0
1753376700000|2025-07-24 17:05:00|37.21|34.81|36.98|34.58|37.23|34.83|36.97|34.57|0
1753377000000|2025-07-24 17:10:00|36.97|34.57|36.84|34.44|37.04|34.64|36.78|34.38|0
1753377300000|2025-07-24 17:15:00|36.83|34.43|36.82|34.42|36.91|34.51|36.75|34.35|0
1753377600000|2025-07-24 17:20:00|36.83|34.43|36.88|34.48|36.91|34.51|36.81|34.41|0
1753377900000|2025-07-24 17:25:00|36.9|34.5|36.94|34.54|37.01|34.61|36.88|34.48|0
1753378200000|2025-07-24 17:30:00|36.95|34.55|36.97|34.57|36.98|34.58|36.89|34.49|0
1753378500000|2025-07-24 17:35:00|36.98|34.58|36.9|34.5|36.99|34.59|36.89|34.49|0
1753378800000|2025-07-24 17:40:00|36.89|34.49|37.01|34.61|37.06|34.66|36.87|34.47|0
1753379100000|2025-07-24 17:45:00|36.99|34.59|36.9|34.5|37.03|34.63|36.9|34.5|0
1753379400000|2025-07-24 17:50:00|36.91|34.51|36.9|34.5|37.02|34.62|36.87|34.47|0
1753379700000|2025-07-24 17:55:00|36.91|34.51|37|34.6|37.04|34.64|36.88|34.48|0
1753380000000|2025-07-24 18:00:00|36.99|34.59|36.82|34.42|37|34.6|36.75|34.35|0
1753380300000|2025-07-24 18:05:00|36.8|34.4|36.76|34.36|36.84|34.44|36.73|34.33|0
1753380600000|2025-07-24 18:10:00|36.73|34.33|36.81|34.41|36.81|34.41|36.57|34.17|0
1753380900000|2025-07-24 18:15:00|36.79|34.39|36.73|34.33|36.82|34.42|36.69|34.29|0
1753381200000|2025-07-24 18:20:00|36.74|34.34|36.9|34.5|36.93|34.53|36.74|34.34|0
1753381500000|2025-07-24 18:25:00|36.91|34.51|36.74|34.34|36.92|34.52|36.74|34.34|0
1753381800000|2025-07-24 18:30:00|36.73|34.33|36.81|34.41|36.82|34.42|36.73|34.33|0
1753382100000|2025-07-24 18:35:00|36.82|34.42|36.9|34.5|36.91|34.51|36.78|34.38|0
1753382400000|2025-07-24 18:40:00|36.89|34.49|36.89|34.49|36.96|34.56|36.87|34.47|0
1753382700000|2025-07-24 18:45:00|36.9|34.5|37.01|34.61|37.18|34.78|36.89|34.49|0
1753383000000|2025-07-24 18:50:00|37|34.6|37.02|34.62|37.05|34.65|36.96|34.56|0
1753383300000|2025-07-24 18:55:00|37.01|34.61|36.91|34.51|37.02|34.62|36.86|34.46|0
1753383600000|2025-07-24 19:00:00|36.92|34.52|36.87|34.47|36.98|34.58|36.84|34.44|0
1753383900000|2025-07-24 19:05:00|36.89|34.49|36.99|34.59|37|34.6|36.87|34.47|0
1753384200000|2025-07-24 19:10:00|36.98|34.58|36.94|34.54|36.99|34.59|36.84|34.44|0
1753384500000|2025-07-24 19:15:00|36.95|34.55|36.91|34.51|36.96|34.56|36.88|34.48|0
1753384800000|2025-07-24 19:20:00|36.89|34.49|36.92|34.52|36.93|34.53|36.84|34.44|0
1753385100000|2025-07-24 19:25:00|36.9|34.5|37.02|34.62|37.05|34.65|36.86|34.46|0
1753385400000|2025-07-24 19:30:00|37.03|34.63|37.01|34.61|37.08|34.68|36.97|34.57|0
1753385700000|2025-07-24 19:35:00|37.02|34.62|37.13|34.73|37.16|34.76|37|34.6|0
1753386000000|2025-07-24 19:40:00|37.14|34.74|37.21|34.81|37.29|34.89|37.12|34.72|0
1753386300000|2025-07-24 19:45:00|37.22|34.82|37.28|34.88|37.45|35.05|37.2|34.8|0
1753386600000|2025-07-24 19:50:00|37.37|34.97|37.34|34.94|37.37|34.97|37.16|34.76|0
1753386900000|2025-07-24 19:55:00|37.4|35|37.54|35.14|37.64|35.24|37.21|34.81|0
1753387200000|2025-07-24 20:00:00|37.49|35.09|37.67|35.27|37.82|35.42|37.49|35.09|0
1753387500000|2025-07-24 20:05:00|37.68|35.28|37.53|35.13|37.68|35.28|37.49|35.09|0
1753387800000|2025-07-24 20:10:00|37.54|35.14|37.5|35.1|37.56|35.16|37.46|35.06|0
1753388100000|2025-07-24 20:15:00|37.48|35.08|37.49|35.09|37.58|35.18|37.48|35.08|0
1753388400000|2025-07-24 20:20:00|37.5|35.1|37.56|35.16|37.61|35.21|37.49|35.09|0
1753388700000|2025-07-24 20:25:00|37.55|35.15|37.54|35.14|37.58|35.18|37.51|35.11|0
1753389000000|2025-07-24 20:30:00|37.56|35.16|37.48|35.08|37.57|35.17|37.47|35.07|0
1753389300000|2025-07-24 20:35:00|37.5|35.1|37.36|34.96|37.5|35.1|37.33|34.93|0
1753389600000|2025-07-24 20:40:00|37.35|34.95|37.37|34.97|37.39|34.99|37.31|34.91|0
1753389900000|2025-07-24 20:45:00|37.36|34.96|37.36|34.96|37.38|34.98|37.33|34.93|0
1753390200000|2025-07-24 20:50:00|37.35|34.95|37.36|34.96|37.37|34.97|37.34|34.94|0
1753390500000|2025-07-24 20:55:00|37.66|34.66|37.64|34.64|37.66|34.66|37.61|34.61|0
1753390800000|2025-07-24 21:00:00|37.63|34.63|37.63|34.63|37.64|34.64|37.6|34.6|0
1753391400000|2025-07-24 21:10:00|37.62|34.62|37.62|34.62|37.63|34.63|37.62|34.62|0
1753391700000|2025-07-24 21:15:00|37.61|34.61|37.6|34.6|37.62|34.62|37.57|34.57|0
1753392000000|2025-07-24 21:20:00|37.59|34.59|37.59|34.59|37.6|34.6|37.58|34.58|0
1753392300000|2025-07-24 21:25:00|37.6|34.6|37.61|34.61|37.61|34.61|37.59|34.59|0
1753392600000|2025-07-24 21:30:00|37.59|34.59|37.61|34.61|37.61|34.61|37.59|34.59|0
1753392900000|2025-07-24 21:35:00|37.6|34.6|37.6|34.6|37.61|34.61|37.6|34.6|0
1753393200000|2025-07-24 21:40:00|37.61|34.61|37.62|34.62|37.62|34.62|37.61|34.61|0
1753393500000|2025-07-24 21:45:00|37.61|34.61|37.62|34.62|37.62|34.62|37.61|34.61|0
1753393800000|2025-07-24 21:50:00|37.61|34.61|37.62|34.62|37.62|34.62|37.61|34.61|0
1753394100000|2025-07-24 21:55:00|37.61|34.61|37.61|34.61|37.61|34.61|37.6|34.6|0
1753394400000|2025-07-24 22:00:00|37.59|34.59|37.54|34.54|37.69|34.69|37.52|34.52|0
1753394700000|2025-07-24 22:05:00|37.52|34.52|37.49|34.49|37.54|34.54|37.46|34.46|0
1753395000000|2025-07-24 22:10:00|37.48|34.48|37.41|34.41|37.49|34.49|37.41|34.41|0
1753395300000|2025-07-24 22:15:00|37.42|34.42|37.36|34.36|37.42|34.42|37.35|34.35|0
1753395600000|2025-07-24 22:20:00|37.35|34.35|37.37|34.37|37.42|34.42|37.35|34.35|0
1753395900000|2025-07-24 22:25:00|37.31|34.31|37.35|34.35|37.37|34.37|37.3|34.3|0
1753396200000|2025-07-24 22:30:00|37.37|34.37|37.43|34.43|37.44|34.44|37.36|34.36|0
1753396500000|2025-07-24 22:35:00|37.42|34.42|37.38|34.38|37.42|34.42|37.37|34.37|0
1753396800000|2025-07-24 22:40:00|37.37|34.37|37.38|34.38|37.41|34.41|37.37|34.37|0
1753397100000|2025-07-24 22:45:00|37.39|34.39|37.4|34.4|37.4|34.4|37.38|34.38|0
1753397400000|2025-07-24 22:50:00|37.41|34.41|37.44|34.44|37.44|34.44|37.41|34.41|0
1753397700000|2025-07-24 22:55:00|37.43|34.43|37.44|34.44|37.44|34.44|37.41|34.41|0
1753398000000|2025-07-24 23:00:00|37.43|34.43|37.44|34.44|37.47|34.47|37.43|34.43|0
1753398300000|2025-07-24 23:05:00|37.43|34.43|37.4|34.4|37.43|34.43|37.4|34.4|0
1753398600000|2025-07-24 23:10:00|37.39|34.39|37.46|34.46|37.48|34.48|37.39|34.39|0
1753398900000|2025-07-24 23:15:00|37.47|34.47|37.47|34.47|37.51|34.51|37.46|34.46|0
1753399200000|2025-07-24 23:20:00|37.48|34.48|37.49|34.49|37.51|34.51|37.46|34.46|0
1753399500000|2025-07-24 23:25:00|37.48|34.48|37.52|34.52|37.54|34.54|37.47|34.47|0
1753399800000|2025-07-24 23:30:00|37.5|34.5|37.51|34.51|37.54|34.54|37.47|34.47|0
1753400100000|2025-07-24 23:35:00|37.5|34.5|37.45|34.45|37.5|34.5|37.44|34.44|0
1753400400000|2025-07-24 23:40:00|37.44|34.44|37.4|34.4|37.45|34.45|37.39|34.39|0
1753400700000|2025-07-24 23:45:00|37.41|34.41|37.38|34.38|37.41|34.41|37.34|34.34|0
1753401000000|2025-07-24 23:50:00|37.39|34.39|37.34|34.34|37.4|34.4|37.34|34.34|0
1753401300000|2025-07-24 23:55:00|37.35|34.35|37.35|34.35|37.36|34.36|37.33|34.33|0
1753401600000|2025-07-25 00:00:00|37.34|34.34|37.39|34.39|37.4|34.4|37.3|34.3|0
1753401900000|2025-07-25 00:05:00|37.37|34.37|37.32|34.32|37.39|34.39|37.29|34.29|0
1753402200000|2025-07-25 00:10:00|37.31|34.31|37.24|34.24|37.32|34.32|37.21|34.21|0
1753402500000|2025-07-25 00:15:00|37.25|34.25|37.12|34.72|37.27|34.72|36.96|34.25|0
1753402800000|2025-07-25 00:20:00|37.11|34.71|37.14|34.74|37.14|34.74|37.08|34.68|0
1753403100000|2025-07-25 00:25:00|37.13|34.73|37.1|34.7|37.14|34.74|37.1|34.7|0
1753403400000|2025-07-25 00:30:00|37.09|34.69|37.15|34.75|37.16|34.76|37.09|34.69|0
1753403700000|2025-07-25 00:35:00|37.14|34.74|37.14|34.74|37.15|34.75|37.11|34.71|0
1753404000000|2025-07-25 00:40:00|37.15|34.75|37.02|34.62|37.15|34.75|37|34.6|0
1753404300000|2025-07-25 00:45:00|37.03|34.63|37|34.6|37.03|34.63|36.98|34.58|0
1753404600000|2025-07-25 00:50:00|37.01|34.61|37.01|34.61|37.04|34.64|36.98|34.58|0
1753404900000|2025-07-25 00:55:00|37.02|34.62|36.99|34.59|37.03|34.63|36.98|34.58|0
1753405200000|2025-07-25 01:00:00|36.98|34.58|36.99|34.59|37.01|34.61|36.98|34.58|0
1753405500000|2025-07-25 01:05:00|37|34.6|36.89|34.49|37.01|34.61|36.89|34.49|0
1753405800000|2025-07-25 01:10:00|36.88|34.48|36.91|34.51|36.93|34.53|36.88|34.48|0
1753406100000|2025-07-25 01:15:00|36.92|34.52|36.9|34.5|36.93|34.53|36.88|34.48|0
1753406400000|2025-07-25 01:20:00|36.91|34.51|36.89|34.49|36.91|34.51|36.87|34.47|0
1753406700000|2025-07-25 01:25:00|36.88|34.48|36.9|34.5|36.91|34.51|36.85|34.45|0
1753407000000|2025-07-25 01:30:00|36.91|34.51|36.9|34.5|36.93|34.53|36.86|34.46|0
1753407300000|2025-07-25 01:35:00|36.89|34.49|36.85|34.45|36.89|34.49|36.83|34.43|0
1753407600000|2025-07-25 01:40:00|36.84|34.44|36.78|34.38|36.86|34.46|36.74|34.34|0
1753407900000|2025-07-25 01:45:00|36.77|34.37|36.76|34.36|36.81|34.41|36.75|34.35|0
1753408200000|2025-07-25 01:50:00|36.77|34.37|36.76|34.36|36.8|34.4|36.74|34.34|0
1753408500000|2025-07-25 01:55:00|36.77|34.37|36.78|34.38|36.79|34.39|36.74|34.34|0
1753408800000|2025-07-25 02:00:00|36.77|34.37|36.78|34.38|36.8|34.4|36.73|34.33|0
1753409100000|2025-07-25 02:05:00|36.76|34.36|36.78|34.38|36.79|34.39|36.76|34.36|0
1753409400000|2025-07-25 02:10:00|36.77|34.37|36.77|34.37|36.78|34.38|36.75|34.35|0
1753409700000|2025-07-25 02:15:00|36.79|34.39|36.77|34.37|36.79|34.39|36.75|34.35|0
1753410000000|2025-07-25 02:20:00|36.76|34.36|36.77|34.37|36.79|34.39|36.74|34.34|0
1753410300000|2025-07-25 02:25:00|36.76|34.36|36.68|34.28|36.78|34.38|36.68|34.28|0
1753410600000|2025-07-25 02:30:00|36.67|34.27|36.73|34.33|36.73|34.33|36.66|34.26|0
1753410900000|2025-07-25 02:35:00|36.72|34.32|36.71|34.31|36.75|34.35|36.71|34.31|0
1753411200000|2025-07-25 02:40:00|36.7|34.3|36.72|34.32|36.74|34.34|36.7|34.3|0
1753411500000|2025-07-25 02:45:00|36.7|34.3|36.72|34.32|36.75|34.35|36.69|34.29|0
1753411800000|2025-07-25 02:50:00|36.73|34.33|36.73|34.33|36.74|34.34|36.71|34.31|0
1753412100000|2025-07-25 02:55:00|36.71|34.31|36.75|34.35|36.76|34.36|36.71|34.31|0
1753412400000|2025-07-25 03:00:00|36.74|34.34|36.71|34.31|36.75|34.35|36.69|34.29|0
1753412700000|2025-07-25 03:05:00|36.7|34.3|36.7|34.3|36.72|34.32|36.68|34.28|0
1753413000000|2025-07-25 03:10:00|36.69|34.29|36.7|34.3|36.72|34.32|36.68|34.28|0
1753413300000|2025-07-25 03:15:00|36.69|34.29|36.69|34.29|36.71|34.31|36.63|34.23|0
1753413600000|2025-07-25 03:20:00|36.68|34.28|36.69|34.29|36.71|34.31|36.67|34.27|0
1753413900000|2025-07-25 03:25:00|36.7|34.3|36.69|34.29|36.7|34.3|36.66|34.26|0
1753414200000|2025-07-25 03:30:00|36.7|34.3|36.7|34.3|36.72|34.32|36.68|34.28|0
1753414500000|2025-07-25 03:35:00|36.71|34.31|36.65|34.25|36.72|34.32|36.65|34.25|0
1753414800000|2025-07-25 03:40:00|36.66|34.26|36.67|34.27|36.74|34.34|36.65|34.25|0
1753415100000|2025-07-25 03:45:00|36.66|34.26|36.67|34.27|36.71|34.31|36.64|34.24|0
1753415400000|2025-07-25 03:50:00|36.66|34.26|36.69|34.29|36.69|34.29|36.66|34.26|0
1753415700000|2025-07-25 03:55:00|36.67|34.27|36.7|34.3|36.7|34.3|36.66|34.26|0
1753416000000|2025-07-25 04:00:00|36.68|34.28|36.68|34.28|36.72|34.32|36.67|34.27|0
1753416300000|2025-07-25 04:05:00|36.69|34.29|36.68|34.28|36.71|34.31|36.68|34.28|0
1753416600000|2025-07-25 04:10:00|36.7|34.3|36.7|34.3|36.71|34.31|36.67|34.27|0
1753416900000|2025-07-25 04:15:00|36.69|34.29|36.68|34.28|36.71|34.31|36.67|34.27|0
1753417200000|2025-07-25 04:20:00|36.73|34.33|36.68|34.28|36.74|34.34|36.65|34.25|0
1753417500000|2025-07-25 04:25:00|36.7|34.3|36.7|34.3|36.72|34.32|36.67|34.27|0
1753417800000|2025-07-25 04:30:00|36.71|34.31|36.7|34.3|36.74|34.34|36.68|34.28|0
1753418100000|2025-07-25 04:35:00|36.71|34.31|36.8|34.4|36.83|34.43|36.71|34.31|0
1753418400000|2025-07-25 04:40:00|36.81|34.41|36.82|34.42|36.88|34.48|36.8|34.4|0
1753418700000|2025-07-25 04:45:00|36.83|34.43|36.83|34.43|36.85|34.45|36.77|34.37|0
1753419000000|2025-07-25 04:50:00|36.84|34.44|36.86|34.46|36.86|34.46|36.82|34.42|0
1753419300000|2025-07-25 04:55:00|36.87|34.47|36.93|34.53|36.94|34.54|36.84|34.44|0
1753419600000|2025-07-25 05:00:00|36.92|34.52|36.89|34.49|36.93|34.53|36.79|34.39|0
1753419900000|2025-07-25 05:05:00|36.9|34.5|36.9|34.5|36.93|34.53|36.87|34.47|0
1753420200000|2025-07-25 05:10:00|36.89|34.49|36.88|34.48|36.9|34.5|36.87|34.47|0
1753420500000|2025-07-25 05:15:00|36.89|34.49|36.89|34.49|36.9|34.5|36.87|34.47|0
1753420800000|2025-07-25 05:20:00|36.88|34.48|36.9|34.5|36.92|34.52|36.87|34.47|0
1753421100000|2025-07-25 05:25:00|36.89|34.49|36.89|34.49|36.92|34.52|36.88|34.48|0
1753421400000|2025-07-25 05:30:00|36.9|34.5|36.88|34.48|36.93|34.53|36.87|34.47|0
1753421700000|2025-07-25 05:35:00|36.87|34.47|36.9|34.5|36.91|34.51|36.87|34.47|0
1753422000000|2025-07-25 05:40:00|36.92|34.52|36.91|34.51|36.93|34.53|36.88|34.48|0
1753422300000|2025-07-25 05:45:00|36.9|34.5|36.9|34.5|36.92|34.52|36.89|34.49|0
1753422600000|2025-07-25 05:50:00|36.92|34.52|36.89|34.49|36.93|34.53|36.89|34.49|0
1753422900000|2025-07-25 05:55:00|36.9|34.5|36.9|34.5|36.92|34.52|36.88|34.48|0
1753423200000|2025-07-25 06:00:00|36.91|34.51|36.85|34.45|36.92|34.52|36.81|34.41|0
1753423500000|2025-07-25 06:05:00|36.87|34.47|36.78|34.38|36.87|34.47|36.78|34.38|0
1753423800000|2025-07-25 06:10:00|36.76|34.36|36.72|34.32|36.81|34.41|36.7|34.3|0
1753424100000|2025-07-25 06:15:00|36.73|34.33|36.74|34.34|36.76|34.36|36.71|34.31|0
1753424400000|2025-07-25 06:20:00|36.75|34.35|36.75|34.35|36.77|34.37|36.71|34.31|0
1753424700000|2025-07-25 06:25:00|36.76|34.36|36.76|34.36|36.77|34.37|36.73|34.33|0
1753425000000|2025-07-25 06:30:00|36.75|34.35|36.72|34.32|36.76|34.36|36.71|34.31|0
1753425300000|2025-07-25 06:35:00|36.73|34.33|36.74|34.34|36.78|34.38|36.72|34.32|0
1753425600000|2025-07-25 06:40:00|36.73|34.33|36.79|34.39|36.87|34.47|36.73|34.33|0
1753425900000|2025-07-25 06:45:00|36.81|34.41|36.81|34.41|36.84|34.44|36.78|34.38|0
1753426200000|2025-07-25 06:50:00|36.8|34.4|36.87|34.47|36.87|34.47|36.78|34.38|0
1753426500000|2025-07-25 06:55:00|36.86|34.46|36.87|34.47|36.9|34.5|36.83|34.43|0
1753426800000|2025-07-25 07:00:00|36.9|34.5|37|34.6|37.04|34.64|36.83|34.43|0
1753427100000|2025-07-25 07:05:00|37.01|34.61|37.03|34.63|37.04|34.64|36.94|34.54|0
1753427400000|2025-07-25 07:10:00|36.99|34.59|36.99|34.59|37.06|34.66|36.96|34.56|0
1753427700000|2025-07-25 07:15:00|36.97|34.57|37.01|34.61|37.11|34.71|36.95|34.55|0
1753428000000|2025-07-25 07:20:00|37.03|34.63|36.99|34.59|37.05|34.65|36.98|34.58|0
1753428300000|2025-07-25 07:25:00|37|34.6|37.11|34.71|37.11|34.71|36.94|34.54|0
1753428600000|2025-07-25 07:30:00|37.1|34.7|37.13|34.73|37.13|34.73|37.05|34.65|0
1753428900000|2025-07-25 07:35:00|37.12|34.72|37.09|34.69|37.17|34.77|37.03|34.63|0
1753429200000|2025-07-25 07:40:00|37.11|34.71|37.09|34.69|37.14|34.74|37.06|34.66|0
1753429500000|2025-07-25 07:45:00|37.08|34.68|37.09|34.69|37.15|34.75|37.06|34.66|0
1753429800000|2025-07-25 07:50:00|37.12|34.72|37.16|34.76|37.19|34.79|37.09|34.69|0
1753430100000|2025-07-25 07:55:00|37.14|34.74|37.13|34.73|37.17|34.77|37.11|34.71|0
1753430400000|2025-07-25 08:00:00|37.14|34.74|37.08|34.68|37.15|34.75|37.04|34.64|0
1753430700000|2025-07-25 08:05:00|37.07|34.67|37.08|34.68|37.13|34.73|37.06|34.66|0
1753431000000|2025-07-25 08:10:00|37.09|34.69|37.12|34.72|37.14|34.74|37.06|34.66|0
1753431300000|2025-07-25 08:15:00|37.14|34.74|37.1|34.7|37.15|34.75|37.07|34.67|0
1753431600000|2025-07-25 08:20:00|37.11|34.71|37.23|34.83|37.32|34.92|37.1|34.7|0
1753431900000|2025-07-25 08:25:00|37.21|34.81|37.17|34.77|37.27|34.87|37.17|34.77|0
1753432200000|2025-07-25 08:30:00|37.18|34.78|37.18|34.78|37.2|34.8|37.16|34.76|0
1753432500000|2025-07-25 08:35:00|37.19|34.79|37.06|34.66|37.2|34.8|37.03|34.63|0
1753432800000|2025-07-25 08:40:00|37.05|34.65|37.07|34.67|37.1|34.7|37.03|34.63|0
1753433100000|2025-07-25 08:45:00|37.05|34.65|37.05|34.65|37.07|34.67|37.02|34.62|0
1753433400000|2025-07-25 08:50:00|37.06|34.66|37.04|34.64|37.08|34.68|37.03|34.63|0
1753433700000|2025-07-25 08:55:00|37.06|34.66|37.08|34.68|37.08|34.68|37.02|34.62|0
1753434000000|2025-07-25 09:00:00|37.09|34.69|37.12|34.72|37.13|34.73|37.05|34.65|0
1753434300000|2025-07-25 09:05:00|37.11|34.71|37.1|34.7|37.12|34.72|37.07|34.67|0
1753434600000|2025-07-25 09:10:00|37.12|34.72|37.1|34.7|37.14|34.74|37.08|34.68|0
1753434900000|2025-07-25 09:15:00|37.09|34.69|37.14|34.74|37.15|34.75|37.07|34.67|0
1753435200000|2025-07-25 09:20:00|37.16|34.76|37.19|34.79|37.22|34.82|37.14|34.74|0
1753435500000|2025-07-25 09:25:00|37.18|34.78|37.2|34.8|37.22|34.82|37.16|34.76|0
1753435800000|2025-07-25 09:30:00|37.18|34.78|37.18|34.78|37.19|34.79|37.1|34.7|0
1753436100000|2025-07-25 09:35:00|37.16|34.76|37.14|34.74|37.17|34.77|37.13|34.73|0
1753436400000|2025-07-25 09:40:00|37.15|34.75|37.14|34.74|37.16|34.76|37.12|34.72|0
1753436700000|2025-07-25 09:45:00|37.15|34.75|37.16|34.76|37.17|34.77|37.13|34.73|0
1753437000000|2025-07-25 09:50:00|37.15|34.75|37.15|34.75|37.18|34.78|37.13|34.73|0
1753437300000|2025-07-25 09:55:00|37.16|34.76|37.13|34.73|37.16|34.76|37.11|34.71|0
1753437600000|2025-07-25 10:00:00|37.16|34.76|37.16|34.76|37.19|34.79|37.13|34.73|0
1753437900000|2025-07-25 10:05:00|37.15|34.75|37.15|34.75|37.18|34.78|37.14|34.74|0
1753438200000|2025-07-25 10:10:00|37.14|34.74|37.15|34.75|37.17|34.77|37.13|34.73|0
1753438500000|2025-07-25 10:15:00|37.13|34.73|37.14|34.74|37.16|34.76|37.12|34.72|0
1753438800000|2025-07-25 10:20:00|37.12|34.72|37.13|34.73|37.17|34.77|37.11|34.71|0
1753439100000|2025-07-25 10:25:00|37.12|34.72|37.1|34.7|37.17|34.77|37.06|34.66|0
1753439400000|2025-07-25 10:30:00|37.09|34.69|37.08|34.68|37.12|34.72|37.07|34.67|0
1753439700000|2025-07-25 10:35:00|37.07|34.67|37.06|34.66|37.08|34.68|37.02|34.62|0
1753440000000|2025-07-25 10:40:00|37.07|34.67|37|34.6|37.08|34.68|36.99|34.59|0
1753440300000|2025-07-25 10:45:00|37.01|34.61|37|34.6|37.01|34.61|36.98|34.58|0
1753440600000|2025-07-25 10:50:00|36.99|34.59|37.01|34.61|37.01|34.61|36.99|34.59|0
1753440900000|2025-07-25 10:55:00|36.99|34.59|36.99|34.59|37.05|34.65|36.98|34.58|0
1753441200000|2025-07-25 11:00:00|36.98|34.58|37|34.6|37.04|34.64|36.98|34.58|0
1753441500000|2025-07-25 11:05:00|37.01|34.61|37|34.6|37.04|34.64|36.98|34.58|0
1753441800000|2025-07-25 11:10:00|36.99|34.59|36.99|34.59|37.02|34.62|36.98|34.58|0
1753442100000|2025-07-25 11:15:00|37|34.6|37.01|34.61|37.03|34.63|36.97|34.57|0
1753442400000|2025-07-25 11:20:00|37|34.6|36.99|34.59|37.02|34.62|36.98|34.58|0
1753442700000|2025-07-25 11:25:00|37.01|34.61|37|34.6|37.03|34.63|36.98|34.58|0
1753443000000|2025-07-25 11:30:00|37.01|34.61|37|34.6|37.04|34.64|36.98|34.58|0
1753443300000|2025-07-25 11:35:00|36.99|34.59|36.96|34.56|36.99|34.59|36.9|34.5|0
1753443600000|2025-07-25 11:40:00|36.95|34.55|36.96|34.56|36.96|34.56|36.92|34.52|0
1753443900000|2025-07-25 11:45:00|36.95|34.55|36.96|34.56|36.98|34.58|36.93|34.53|0
1753444200000|2025-07-25 11:50:00|36.95|34.55|37.03|34.63|37.07|34.67|36.95|34.55|0
1753444500000|2025-07-25 11:55:00|37.01|34.61|37.05|34.65|37.05|34.65|37|34.6|0
1753444800000|2025-07-25 12:00:00|37.03|34.63|37.02|34.62|37.09|34.69|36.58|34.18|0
1753445100000|2025-07-25 12:05:00|37.03|34.63|37.01|34.61|37.07|34.67|37.01|34.61|0
1753445400000|2025-07-25 12:10:00|37|34.6|37.06|34.66|37.09|34.69|37|34.6|0
1753445700000|2025-07-25 12:15:00|37.05|34.65|36.98|34.58|37.05|34.65|36.96|34.56|0
1753446000000|2025-07-25 12:20:00|36.97|34.57|36.92|34.52|37.02|34.62|36.91|34.51|0
1753446300000|2025-07-25 12:25:00|36.93|34.53|36.93|34.53|36.95|34.55|36.77|34.37|0
1753446600000|2025-07-25 12:30:00|36.94|34.54|36.79|34.39|36.95|34.55|33.94|31.54|0
1753446900000|2025-07-25 12:35:00|36.81|34.41|36.73|34.33|36.82|34.42|36.72|34.32|0
1753447200000|2025-07-25 12:40:00|36.72|34.32|36.79|34.39|36.83|34.43|36.71|34.31|0
1753447500000|2025-07-25 12:45:00|36.81|34.41|36.84|34.44|36.87|34.47|36.79|34.39|0
1753447800000|2025-07-25 12:50:00|36.85|34.45|36.88|34.48|36.99|34.59|36.85|34.45|0
1753448100000|2025-07-25 12:55:00|36.9|34.5|36.91|34.51|36.91|34.51|36.86|34.46|0
1753448400000|2025-07-25 13:00:00|36.92|34.52|36.89|34.49|37.03|34.63|36.82|34.42|0
1753448700000|2025-07-25 13:05:00|36.88|34.48|37.03|34.63|37.14|34.74|36.86|34.46|0
1753449000000|2025-07-25 13:10:00|37.02|34.62|37.04|34.64|37.17|34.77|36.97|34.57|0
1753449300000|2025-07-25 13:15:00|37.03|34.63|37.11|34.71|37.11|34.71|36.91|34.51|0
1753449600000|2025-07-25 13:20:00|37.13|34.73|37.39|34.39|37.39|34.73|36.98|34.36|0
1753449900000|2025-07-25 13:25:00|37.41|34.41|37.48|34.48|37.5|34.5|37.36|34.36|0
1753450200000|2025-07-25 13:30:00|37.18|34.78|36.98|34.58|37.18|34.78|36.93|34.53|0
1753450500000|2025-07-25 13:35:00|36.99|34.59|36.94|34.54|37.06|34.66|36.9|34.5|0
1753450800000|2025-07-25 13:40:00|36.96|34.56|36.84|34.44|36.97|34.57|36.81|34.41|0
1753451100000|2025-07-25 13:45:00|36.83|34.43|36.9|34.5|36.98|34.58|36.77|34.37|0
1753451400000|2025-07-25 13:50:00|36.92|34.52|36.82|34.42|37.01|34.61|36.79|34.39|0
1753451700000|2025-07-25 13:55:00|36.81|34.41|36.91|34.51|36.97|34.57|36.77|34.37|0
1753452000000|2025-07-25 14:00:00|36.9|34.5|37.04|34.64|37.04|34.64|36.8|34.4|0
1753452300000|2025-07-25 14:05:00|37.05|34.65|37.03|34.63|37.08|34.68|36.9|34.5|0
1753452600000|2025-07-25 14:10:00|37.01|34.61|36.97|34.57|37.02|34.62|36.83|34.43|0
1753452900000|2025-07-25 14:15:00|36.96|34.56|36.89|34.49|37.03|34.63|36.88|34.48|0
1753453200000|2025-07-25 14:20:00|36.86|34.46|36.99|34.59|37.05|34.65|36.85|34.45|0
1753453500000|2025-07-25 14:25:00|37|34.6|36.94|34.54|37|34.6|36.89|34.49|0
1753453800000|2025-07-25 14:30:00|36.95|34.55|36.8|34.4|37.04|34.64|35.38|32.98|0
1753454100000|2025-07-25 14:35:00|36.83|34.43|36.76|34.36|36.84|34.44|36.68|34.28|0
1753454400000|2025-07-25 14:40:00|36.75|34.35|36.64|34.24|36.79|34.39|36.63|34.23|0
1753454700000|2025-07-25 14:45:00|36.63|34.23|36.61|34.21|36.67|34.27|36.48|34.08|0
1753455000000|2025-07-25 14:50:00|36.6|34.2|36.57|34.17|36.65|34.25|36.52|34.12|0
1753455300000|2025-07-25 14:55:00|36.55|34.15|36.64|34.24|36.68|34.28|36.5|34.1|0
1753455600000|2025-07-25 15:00:00|36.63|34.23|36.63|34.23|36.69|34.29|36.6|34.2|0
1753455900000|2025-07-25 15:05:00|36.62|34.22|36.66|34.26|36.72|34.32|36.58|34.18|0
1753456200000|2025-07-25 15:10:00|36.65|34.25|36.61|34.21|36.67|34.27|36.59|34.19|0
1753456500000|2025-07-25 15:15:00|36.62|34.22|36.56|34.16|36.64|34.24|36.49|34.09|0
1753456800000|2025-07-25 15:20:00|36.55|34.15|36.5|34.1|36.64|34.24|36.47|34.07|0
1753457100000|2025-07-25 15:25:00|36.51|34.11|36.47|34.07|36.54|34.14|36.41|34.01|0
1753457400000|2025-07-25 15:30:00|36.46|34.06|36.46|34.06|36.53|34.13|36.41|34.01|0
1753457700000|2025-07-25 15:35:00|36.51|34.11|36.61|34.21|36.62|34.22|36.47|34.07|0
1753458000000|2025-07-25 15:40:00|36.59|34.19|36.59|34.19|36.63|34.23|36.5|34.1|0
1753458300000|2025-07-25 15:45:00|36.61|34.21|36.54|34.14|36.66|34.26|36.51|34.11|0
1753458600000|2025-07-25 15:50:00|36.53|34.13|36.46|34.06|36.53|34.13|36.41|34.01|0
1753458900000|2025-07-25 15:55:00|36.47|34.07|36.5|34.1|36.51|34.11|36.42|34.02|0
1753459200000|2025-07-25 16:00:00|36.51|34.11|36.49|34.09|36.52|34.12|36.47|34.07|0
1753459500000|2025-07-25 16:05:00|36.51|34.11|36.59|34.19|36.61|34.21|36.38|33.98|0
1753459800000|2025-07-25 16:10:00|36.58|34.18|36.47|34.07|36.58|34.18|36.44|34.04|0
1753460100000|2025-07-25 16:15:00|36.46|34.06|36.54|34.14|36.57|34.17|36.43|34.03|0
1753460400000|2025-07-25 16:20:00|36.55|34.15|36.49|34.09|36.61|34.21|36.44|34.04|0
1753460700000|2025-07-25 16:25:00|36.48|34.08|36.41|34.01|36.49|34.09|36.31|33.91|0
1753461000000|2025-07-25 16:30:00|36.4|34|36.36|33.96|36.42|34.02|36.29|33.89|0
1753461300000|2025-07-25 16:35:00|36.38|33.98|36.31|33.91|36.39|33.99|36.29|33.89|0
1753461600000|2025-07-25 16:40:00|36.32|33.92|36.31|33.91|36.36|33.96|36.26|33.86|0
1753461900000|2025-07-25 16:45:00|36.3|33.9|36.25|33.85|36.34|33.94|36.2|33.8|0
1753462200000|2025-07-25 16:50:00|36.26|33.86|36.26|33.86|36.29|33.89|36.17|33.77|0
1753462500000|2025-07-25 16:55:00|36.25|33.85|36.31|33.91|36.31|33.91|36.19|33.79|0
1753462800000|2025-07-25 17:00:00|36.32|33.92|36.31|33.91|36.36|33.96|36.28|33.88|0
1753463100000|2025-07-25 17:05:00|36.36|33.96|36.36|33.96|36.43|34.03|36.34|33.94|0
1753463400000|2025-07-25 17:10:00|36.35|33.95|36.26|33.86|36.37|33.97|36.23|33.83|0
1753463700000|2025-07-25 17:15:00|36.25|33.85|36.36|33.96|36.36|33.96|36.25|33.85|0
1753464000000|2025-07-25 17:20:00|36.37|33.97|36.38|33.98|36.43|34.03|36.36|33.96|0
1753464300000|2025-07-25 17:25:00|36.39|33.99|36.31|33.91|36.39|33.99|36.24|33.84|0
1753464600000|2025-07-25 17:30:00|36.3|33.9|36.24|33.84|36.31|33.91|36.17|33.77|0
1753464900000|2025-07-25 17:35:00|36.23|33.83|36.28|33.88|36.3|33.9|36.23|33.83|0
1753465200000|2025-07-25 17:40:00|36.29|33.89|36.24|33.84|36.29|33.89|36.23|33.83|0
1753465500000|2025-07-25 17:45:00|36.23|33.83|36.26|33.86|36.29|33.89|36.2|33.8|0
1753465800000|2025-07-25 17:50:00|36.27|33.87|36.31|33.91|36.35|33.95|36.23|33.83|0
1753466100000|2025-07-25 17:55:00|36.3|33.9|36.34|33.94|36.35|33.95|36.28|33.88|0
1753466400000|2025-07-25 18:00:00|36.33|33.93|36.26|33.86|36.36|33.96|36.26|33.86|0
1753466700000|2025-07-25 18:05:00|36.28|33.88|36.26|33.86|36.31|33.91|36.22|33.82|0
1753467000000|2025-07-25 18:10:00|36.25|33.85|36.26|33.86|36.4|34|36.23|33.83|0
1753467300000|2025-07-25 18:15:00|36.28|33.88|36.25|33.85|36.31|33.91|36.24|33.84|0
1753467600000|2025-07-25 18:20:00|36.26|33.86|36.3|33.9|36.31|33.91|36.22|33.82|0
1753467900000|2025-07-25 18:25:00|36.29|33.89|36.41|34.01|36.53|34.13|36.25|33.85|0
1753468200000|2025-07-25 18:30:00|36.39|33.99|36.36|33.96|36.43|34.03|36.31|33.91|0
1753468500000|2025-07-25 18:35:00|36.35|33.95|36.38|33.98|36.38|33.98|36.34|33.94|0
1753468800000|2025-07-25 18:40:00|36.39|33.99|36.32|33.92|36.39|33.99|36.32|33.92|0
1753469100000|2025-07-25 18:45:00|36.33|33.93|36.37|33.97|36.41|34.01|36.29|33.89|0
1753469400000|2025-07-25 18:50:00|36.38|33.98|36.49|34.09|36.5|34.1|36.36|33.96|0
1753469700000|2025-07-25 18:55:00|36.46|34.06|36.46|34.06|36.52|34.12|36.42|34.02|0
1753470000000|2025-07-25 19:00:00|36.44|34.04|36.43|34.03|36.48|34.08|36.42|34.02|0
1753470300000|2025-07-25 19:05:00|36.44|34.04|36.45|34.05|36.49|34.09|36.43|34.03|0
1753470600000|2025-07-25 19:10:00|36.46|34.06|36.42|34.02|36.46|34.06|36.38|33.98|0
1753470900000|2025-07-25 19:15:00|36.43|34.03|36.34|33.94|36.43|34.03|36.3|33.9|0
1753471200000|2025-07-25 19:20:00|36.33|33.93|36.41|34.01|36.44|34.04|36.33|33.93|0
1753471500000|2025-07-25 19:25:00|36.45|34.05|36.46|34.06|36.51|34.11|36.4|34|0
1753471800000|2025-07-25 19:30:00|36.41|34.01|36.42|34.02|36.43|34.03|36.36|33.96|0
1753472100000|2025-07-25 19:35:00|36.43|34.03|36.39|33.99|36.43|34.03|36.35|33.95|0
1753472400000|2025-07-25 19:40:00|36.38|33.98|36.43|34.03|36.45|34.05|36.35|33.95|0
1753472700000|2025-07-25 19:45:00|36.44|34.04|36.46|34.06|36.48|34.08|36.36|33.96|0
1753473000000|2025-07-25 19:50:00|36.52|34.12|36.51|34.11|36.52|34.12|36.34|33.94|0
1753473300000|2025-07-25 19:55:00|36.52|34.12|36.44|34.04|36.63|34.23|36.32|33.92|0
1753473600000|2025-07-25 20:00:00|36.57|34.17|36.43|34.03|36.62|34.22|36.43|34.03|0
1753473900000|2025-07-25 20:05:00|36.44|34.04|36.47|34.07|36.47|34.07|36.32|33.92|0
1753474200000|2025-07-25 20:10:00|36.49|34.09|36.45|34.05|36.5|34.1|36.4|34|0
1753661700000|2025-07-28 00:15:00|35.23|32.83|35.23|32.83|35.23|32.83|35.23|32.83|0
1753662000000|2025-07-28 00:20:00|35.22|32.82|35.2|32.8|35.26|32.86|35.16|32.76|0
1753662300000|2025-07-28 00:25:00|35.21|32.81|35.21|32.81|35.24|32.84|35.15|32.75|0
1753662600000|2025-07-28 00:30:00|35.22|32.82|35.22|32.82|35.25|32.85|35.2|32.8|0
1753662900000|2025-07-28 00:35:00|35.21|32.81|35.18|32.78|35.24|32.84|35.17|32.77|0
1753663200000|2025-07-28 00:40:00|35.2|32.8|35.18|32.78|35.2|32.8|35.15|32.75|0
1753663500000|2025-07-28 00:45:00|35.19|32.79|35.14|32.74|35.2|32.8|35.14|32.74|0
1753663800000|2025-07-28 00:50:00|35.17|32.77|35.18|32.78|35.21|32.81|35.14|32.74|0
1753664100000|2025-07-28 00:55:00|35.17|32.77|35.19|32.79|35.2|32.8|35.15|32.75|0
1753664400000|2025-07-28 01:00:00|35.18|32.78|35.19|32.79|35.21|32.81|35.15|32.75|0
1753664700000|2025-07-28 01:05:00|35.2|32.8|35.19|32.79|35.23|32.83|35.16|32.76|0
1753665000000|2025-07-28 01:10:00|35.21|32.81|35.22|32.82|35.22|32.82|35.18|32.78|0
1753665300000|2025-07-28 01:15:00|35.23|32.83|35.16|32.76|35.23|32.83|35.16|32.76|0
1753665600000|2025-07-28 01:20:00|35.19|32.79|35.19|32.79|35.21|32.81|35.17|32.77|0
1753665900000|2025-07-28 01:25:00|35.2|32.8|35.21|32.81|35.22|32.82|35.17|32.77|0
1753666200000|2025-07-28 01:30:00|35.22|32.82|35.18|32.78|35.22|32.82|35.12|32.72|0
1753666500000|2025-07-28 01:35:00|35.19|32.79|35.17|32.77|35.2|32.8|35.16|32.76|0
1753666800000|2025-07-28 01:40:00|35.18|32.78|35.17|32.77|35.19|32.79|35.14|32.74|0
1753667100000|2025-07-28 01:45:00|35.16|32.76|35.18|32.78|35.2|32.8|35.16|32.76|0
1753667400000|2025-07-28 01:50:00|35.19|32.79|35.17|32.77|35.21|32.81|35.14|32.74|0
1753667700000|2025-07-28 01:55:00|35.15|32.75|35.2|32.8|35.21|32.81|35.15|32.75|0
1753668000000|2025-07-28 02:00:00|35.18|32.78|35.2|32.8|35.22|32.82|35.17|32.77|0
1753668300000|2025-07-28 02:05:00|35.19|32.79|35.19|32.79|35.22|32.82|35.18|32.78|0
1753668600000|2025-07-28 02:10:00|35.2|32.8|35.18|32.78|35.21|32.81|35.18|32.78|0
1753668900000|2025-07-28 02:15:00|35.19|32.79|35.15|32.75|35.2|32.8|35.15|32.75|0
1753669200000|2025-07-28 02:20:00|35.18|32.78|35.11|32.71|35.22|32.82|35.11|32.71|0
1753669500000|2025-07-28 02:25:00|35.13|32.73|35.1|32.7|35.14|32.74|35.09|32.69|0
1753669800000|2025-07-28 02:30:00|35.09|32.69|35.13|32.73|35.13|32.73|35.06|32.66|0
1753670100000|2025-07-28 02:35:00|35.14|32.74|35.08|32.68|35.14|32.74|35.07|32.67|0
1753670400000|2025-07-28 02:40:00|35.07|32.67|35.11|32.71|35.13|32.73|35.07|32.67|0
1753670700000|2025-07-28 02:45:00|35.1|32.7|35.12|32.72|35.13|32.73|35.09|32.69|0
1753671000000|2025-07-28 02:50:00|35.13|32.73|35.1|32.7|35.13|32.73|35.09|32.69|0
1753671300000|2025-07-28 02:55:00|35.09|32.69|35.07|32.67|35.1|32.7|35.07|32.67|0
1753671600000|2025-07-28 03:00:00|35.08|32.68|35.11|32.71|35.12|32.72|35.04|32.64|0
1753671900000|2025-07-28 03:05:00|35.1|32.7|35.12|32.72|35.13|32.73|35.09|32.69|0
1753672200000|2025-07-28 03:10:00|35.1|32.7|35.09|32.69|35.11|32.71|35.09|32.69|0
1753672500000|2025-07-28 03:15:00|35.08|32.68|35.08|32.68|35.09|32.69|35.06|32.66|0
1753672800000|2025-07-28 03:20:00|35.09|32.69|35.09|32.69|35.12|32.72|35.07|32.67|0
1753673100000|2025-07-28 03:25:00|35.08|32.68|35.09|32.69|35.12|32.72|35.06|32.66|0
1753673400000|2025-07-28 03:30:00|35.1|32.7|35.13|32.73|35.16|32.76|35.06|32.66|0
1753673700000|2025-07-28 03:35:00|35.12|32.72|35.11|32.71|35.16|32.76|35.1|32.7|0
1753674000000|2025-07-28 03:40:00|35.12|32.72|35.07|32.67|35.12|32.72|35.06|32.66|0
1753674300000|2025-07-28 03:45:00|35.06|32.66|35.06|32.66|35.08|32.68|35.06|32.66|0
1753674600000|2025-07-28 03:50:00|35.07|32.67|35.07|32.67|35.08|32.68|35.05|32.65|0
1753674900000|2025-07-28 03:55:00|35.08|32.68|35.08|32.68|35.08|32.68|35.06|32.66|0
1753675200000|2025-07-28 04:00:00|34.98|32.58|35.03|32.63|35.08|32.68|34.98|32.58|0
1753675500000|2025-07-28 04:05:00|35.01|32.61|35.03|32.63|35.04|32.64|35.01|32.61|0
1753675800000|2025-07-28 04:10:00|35.02|32.62|35.04|32.64|35.04|32.64|35|32.6|0
1753676100000|2025-07-28 04:15:00|35.02|32.62|35.03|32.63|35.05|32.65|35.01|32.61|0
1753676400000|2025-07-28 04:20:00|35.02|32.62|35.02|32.62|35.03|32.63|35.01|32.61|0
1753676700000|2025-07-28 04:25:00|35.01|32.61|35.02|32.62|35.02|32.62|35.01|32.61|0
1753677000000|2025-07-28 04:30:00|35.01|32.61|35.03|32.63|35.04|32.64|35|32.6|0
1753677300000|2025-07-28 04:35:00|35.04|32.64|35.03|32.63|35.05|32.65|35.01|32.61|0
1753677600000|2025-07-28 04:40:00|35.05|32.65|35.03|32.63|35.05|32.65|35.02|32.62|0
1753677900000|2025-07-28 04:45:00|35.02|32.62|35.03|32.63|35.05|32.65|35.02|32.62|0
1753678200000|2025-07-28 04:50:00|35.02|32.62|34.93|32.53|35.02|32.62|34.92|32.52|0
1753678500000|2025-07-28 04:55:00|34.94|32.54|34.93|32.53|34.96|32.56|34.92|32.52|0
1753678800000|2025-07-28 05:00:00|34.89|32.49|34.94|32.54|34.96|32.56|34.89|32.49|0
1753679100000|2025-07-28 05:05:00|34.95|32.55|34.94|32.54|34.96|32.56|34.93|32.53|0
1753679400000|2025-07-28 05:10:00|34.93|32.53|34.94|32.54|34.98|32.58|34.93|32.53|0
1753679700000|2025-07-28 05:15:00|34.93|32.53|34.97|32.57|34.97|32.57|34.91|32.51|0
1753680000000|2025-07-28 05:20:00|34.95|32.55|34.97|32.57|34.97|32.57|34.95|32.55|0
1753680300000|2025-07-28 05:25:00|34.96|32.56|34.86|32.46|34.98|32.58|34.86|32.46|0
1753680600000|2025-07-28 05:30:00|34.88|32.48|34.91|32.51|34.94|32.54|34.88|32.48|0
1753680900000|2025-07-28 05:35:00|34.93|32.53|34.9|32.5|34.95|32.55|34.9|32.5|0
1753681200000|2025-07-28 05:40:00|34.91|32.51|34.47|32.07|34.93|32.53|34.45|32.05|0
1753681500000|2025-07-28 05:45:00|34.48|32.08|34.45|32.05|34.5|32.1|34.45|32.05|0
1753681800000|2025-07-28 05:50:00|34.48|32.08|34.46|32.06|34.49|32.09|34.43|32.03|0
1753682100000|2025-07-28 05:55:00|34.48|32.08|34.52|32.12|34.52|32.12|34.45|32.05|0
1753682400000|2025-07-28 06:00:00|34.54|32.14|34.52|32.12|34.55|32.15|34.5|32.1|0
1753682700000|2025-07-28 06:05:00|34.53|32.13|34.37|31.97|34.53|32.13|34.35|31.95|0
1753683000000|2025-07-28 06:10:00|34.36|31.96|34.36|31.96|34.38|31.98|34.36|31.96|0
1753683300000|2025-07-28 06:15:00|34.37|31.97|34.37|31.97|34.38|31.98|34.36|31.96|0
1753683600000|2025-07-28 06:20:00|34.38|31.98|34.37|31.97|34.4|32|34.35|31.95|0
1753683900000|2025-07-28 06:25:00|34.4|32|34.34|31.94|34.4|32|34.31|31.91|0
1753684200000|2025-07-28 06:30:00|34.22|31.82|34.42|32.02|34.48|32.08|34.22|31.82|0
1753684500000|2025-07-28 06:35:00|34.45|32.05|34.45|32.05|34.46|32.06|34.39|31.99|0
1753684800000|2025-07-28 06:40:00|34.46|32.06|34.41|32.01|34.47|32.07|34.37|31.97|0
1753685100000|2025-07-28 06:45:00|34.4|32|34.31|31.91|34.45|32.05|34.31|31.91|0
1753685400000|2025-07-28 06:50:00|34.32|31.92|34.43|32.03|34.47|32.07|34.31|31.91|0
1753685700000|2025-07-28 06:55:00|34.41|32.01|34.54|32.14|34.56|32.16|34.33|31.93|0
1753686000000|2025-07-28 07:00:00|34.53|32.13|34.58|32.18|34.58|32.18|34.49|32.09|0
1753686300000|2025-07-28 07:05:00|34.59|32.19|34.61|32.21|34.62|32.22|34.55|32.15|0
1753686600000|2025-07-28 07:10:00|34.6|32.2|34.61|32.21|34.62|32.22|34.52|32.12|0
1753686900000|2025-07-28 07:15:00|34.59|32.19|34.58|32.18|34.61|32.21|34.55|32.15|0
1753687200000|2025-07-28 07:20:00|34.59|32.19|34.54|32.14|34.61|32.21|34.54|32.14|0
1753687500000|2025-07-28 07:25:00|34.55|32.15|34.68|32.28|34.7|32.3|34.55|32.15|0
1753687800000|2025-07-28 07:30:00|34.72|32.32|34.76|32.36|34.79|32.39|34.72|32.32|0
1753688100000|2025-07-28 07:35:00|34.77|32.37|34.77|32.37|34.8|32.4|34.75|32.35|0
1753688400000|2025-07-28 07:40:00|34.76|32.36|34.77|32.37|34.79|32.39|34.73|32.33|0
1753688700000|2025-07-28 07:45:00|34.76|32.36|34.75|32.35|34.8|32.4|34.75|32.35|0
1753689000000|2025-07-28 07:50:00|34.74|32.34|34.78|32.38|34.8|32.4|34.72|32.32|0
1753689300000|2025-07-28 07:55:00|34.77|32.37|34.76|32.36|34.8|32.4|34.73|32.33|0
1753689600000|2025-07-28 08:00:00|34.78|32.38|34.78|32.38|34.81|32.41|34.75|32.35|0
1753689900000|2025-07-28 08:05:00|34.79|32.39|34.82|32.42|34.85|32.45|34.77|32.37|0
1753690200000|2025-07-28 08:10:00|34.81|32.41|34.91|32.51|34.95|32.55|34.8|32.4|0
1753690500000|2025-07-28 08:15:00|34.93|32.53|34.9|32.5|34.93|32.53|34.89|32.49|0
1753690800000|2025-07-28 08:20:00|34.91|32.51|34.9|32.5|34.94|32.54|34.86|32.46|0
1753691100000|2025-07-28 08:25:00|34.91|32.51|34.9|32.5|34.95|32.55|34.89|32.49|0
1753691400000|2025-07-28 08:30:00|34.91|32.51|34.93|32.53|34.97|32.57|34.89|32.49|0
1753691700000|2025-07-28 08:35:00|34.96|32.56|34.89|32.49|34.97|32.57|34.89|32.49|0
1753692000000|2025-07-28 08:40:00|34.9|32.5|34.82|32.42|34.9|32.5|34.79|32.39|0
1753692300000|2025-07-28 08:45:00|34.83|32.43|34.81|32.41|34.84|32.44|34.79|32.39|0
1753692600000|2025-07-28 08:50:00|34.82|32.42|34.82|32.42|34.84|32.44|34.79|32.39|0
1753692900000|2025-07-28 08:55:00|34.84|32.44|34.84|32.44|34.84|32.44|34.8|32.4|0
1753693200000|2025-07-28 09:00:00|34.82|32.42|34.81|32.41|34.84|32.44|34.78|32.38|0
1753693500000|2025-07-28 09:05:00|34.8|32.4|34.86|32.46|34.88|32.48|34.79|32.39|0
1753693800000|2025-07-28 09:10:00|34.84|32.44|34.86|32.46|34.89|32.49|34.84|32.44|0
1753694100000|2025-07-28 09:15:00|34.87|32.47|34.91|32.51|34.94|32.54|34.85|32.45|0
1753694400000|2025-07-28 09:20:00|34.92|32.52|35.01|32.61|35.02|32.62|34.88|32.48|0
1753694700000|2025-07-28 09:25:00|35.02|32.62|35.1|32.7|35.12|32.72|34.98|32.58|0
1753695000000|2025-07-28 09:30:00|35.11|32.71|35.05|32.65|35.11|32.71|35.04|32.64|0
1753695300000|2025-07-28 09:35:00|35.06|32.66|35.02|32.62|35.08|32.68|34.99|32.59|0
1753695600000|2025-07-28 09:40:00|35.03|32.63|34.91|32.51|35.08|32.68|34.9|32.5|0
1753695900000|2025-07-28 09:45:00|34.9|32.5|35.05|32.65|35.08|32.68|34.89|32.49|0
1753696200000|2025-07-28 09:50:00|35.04|32.64|35.07|32.67|35.08|32.68|35.04|32.64|0
1753696500000|2025-07-28 09:55:00|35.05|32.65|35.1|32.7|35.17|32.77|35.05|32.65|0
1753696800000|2025-07-28 10:00:00|35.11|32.71|35.06|32.66|35.12|32.72|35.04|32.64|0
1753697100000|2025-07-28 10:05:00|35.07|32.67|35.05|32.65|35.07|32.67|34.99|32.59|0
1753697400000|2025-07-28 10:10:00|35.02|32.62|35.01|32.61|35.07|32.67|35|32.6|0
1753697700000|2025-07-28 10:15:00|35|32.6|34.95|32.55|35.03|32.63|34.94|32.54|0
1753698000000|2025-07-28 10:20:00|34.96|32.56|34.95|32.55|35|32.6|34.95|32.55|0
1753698300000|2025-07-28 10:25:00|34.97|32.57|34.97|32.57|35.01|32.61|34.95|32.55|0
1753698600000|2025-07-28 10:30:00|34.95|32.55|34.96|32.56|35|32.6|34.94|32.54|0
1753698900000|2025-07-28 10:35:00|34.97|32.57|35.04|32.64|35.11|32.71|34.97|32.57|0
1753699200000|2025-07-28 10:40:00|35.05|32.65|35.06|32.66|35.1|32.7|35.03|32.63|0
1753699500000|2025-07-28 10:45:00|35.05|32.65|35.14|32.74|35.22|32.82|35.04|32.64|0
1753699800000|2025-07-28 10:50:00|35.16|32.76|35.22|32.82|35.24|32.84|35.1|32.7|0
1753700100000|2025-07-28 10:55:00|35.21|32.81|35.19|32.79|35.24|32.84|35.16|32.76|0
1753700400000|2025-07-28 11:00:00|35.23|32.83|35.22|32.82|35.24|32.84|35.15|32.75|0
1753700700000|2025-07-28 11:05:00|35.2|32.8|35.19|32.79|35.22|32.82|35.18|32.78|0
1753701000000|2025-07-28 11:10:00|35.18|32.78|35.18|32.78|35.23|32.83|35.16|32.76|0
1753701300000|2025-07-28 11:15:00|35.13|32.73|35.16|32.76|35.18|32.78|35.12|32.72|0
1753701600000|2025-07-28 11:20:00|35.14|32.74|35.15|32.75|35.2|32.8|35.12|32.72|0
1753701900000|2025-07-28 11:25:00|35.16|32.76|35.16|32.76|35.19|32.79|35.13|32.73|0
1753702200000|2025-07-28 11:30:00|35.18|32.78|35.15|32.75|35.18|32.78|35.1|32.7|0
1753702500000|2025-07-28 11:35:00|35.16|32.76|35.15|32.75|35.17|32.77|35.11|32.71|0
1753702800000|2025-07-28 11:40:00|35.14|32.74|35.11|32.71|35.15|32.75|35.08|32.68|0
1753703100000|2025-07-28 11:45:00|35.12|32.72|35.08|32.68|35.14|32.74|35.08|32.68|0
1753703400000|2025-07-28 11:50:00|35.09|32.69|35.07|32.67|35.1|32.7|35|32.6|0
1753703700000|2025-07-28 11:55:00|35.06|32.66|35.04|32.64|35.06|32.66|35.03|32.63|0
1753704000000|2025-07-28 12:00:00|35.05|32.65|35.04|32.64|35.07|32.67|34.6|32.2|0
1753704300000|2025-07-28 12:05:00|35.02|32.62|35.04|32.64|35.06|32.66|35|32.6|0
1753704600000|2025-07-28 12:10:00|35.03|32.63|34.95|32.55|35.03|32.63|34.86|32.46|0
1753704900000|2025-07-28 12:15:00|34.96|32.56|34.98|32.58|35.03|32.63|34.95|32.55|0
1753705200000|2025-07-28 12:20:00|34.99|32.59|34.94|32.54|35.02|32.62|34.93|32.53|0
1753705500000|2025-07-28 12:25:00|34.95|32.55|34.92|32.52|34.96|32.56|34.82|32.42|0
1753705800000|2025-07-28 12:30:00|34.93|32.53|34.87|32.47|35.2|32.8|34.87|32.47|0
1753706100000|2025-07-28 12:35:00|34.9|32.5|34.82|32.42|34.93|32.53|34.8|32.4|0
1753706400000|2025-07-28 12:40:00|34.81|32.41|34.73|32.33|34.84|32.44|34.72|32.32|0
1753706700000|2025-07-28 12:45:00|34.72|32.32|34.73|32.33|34.77|32.37|34.72|32.32|0
1753707000000|2025-07-28 12:50:00|34.72|32.32|34.76|32.36|34.77|32.37|34.71|32.31|0
1753707300000|2025-07-28 12:55:00|34.75|32.35|34.74|32.34|34.86|32.46|34.74|32.34|0
1753707600000|2025-07-28 13:00:00|35.02|32.62|34.83|32.43|35.02|32.62|34.74|32.34|0
1753707900000|2025-07-28 13:05:00|34.82|32.42|34.98|32.58|35.01|32.61|34.82|32.42|0
1753708200000|2025-07-28 13:10:00|34.99|32.59|35.1|32.7|35.16|32.76|34.94|32.54|0
1753708500000|2025-07-28 13:15:00|35.11|32.71|35.11|32.71|35.13|32.73|35|32.6|0
1753708800000|2025-07-28 13:20:00|35.1|32.7|35.39|32.39|35.39|32.73|35.07|32.38|0
1753709100000|2025-07-28 13:25:00|35.41|32.41|35.55|32.55|35.55|32.55|35.41|32.41|0
1753709400000|2025-07-28 13:30:00|35.38|32.98|35.21|32.81|35.38|32.98|35.1|32.7|0
1753709700000|2025-07-28 13:35:00|35.2|32.8|35.22|32.82|35.22|32.82|35.07|32.67|0
1753710000000|2025-07-28 13:40:00|35.24|32.84|35.42|33.02|35.46|33.06|35.22|32.82|0
1753710300000|2025-07-28 13:45:00|35.44|33.04|35.48|33.08|35.52|33.12|35.19|32.79|0
1753710600000|2025-07-28 13:50:00|35.47|33.07|35.46|33.06|35.57|33.17|35.36|32.96|0
1753710900000|2025-07-28 13:55:00|35.48|33.08|35.4|33|35.6|33.2|35.39|32.99|0
1753711200000|2025-07-28 14:00:00|35.39|32.99|35.31|32.91|35.5|33.1|35.31|32.91|0
1753711500000|2025-07-28 14:05:00|35.3|32.9|35.09|32.69|35.3|32.9|35.06|32.66|0
1753711800000|2025-07-28 14:10:00|35.08|32.68|35.03|32.63|35.22|32.82|35.01|32.61|0
1753712100000|2025-07-28 14:15:00|35.05|32.65|35.04|32.64|35.08|32.68|34.96|32.56|0
1753712400000|2025-07-28 14:20:00|35.03|32.63|35.19|32.79|35.23|32.83|34.96|32.56|0
1753712700000|2025-07-28 14:25:00|35.21|32.81|35.06|32.66|35.21|32.81|35.01|32.61|0
1753713000000|2025-07-28 14:30:00|35.08|32.68|35.07|32.67|35.17|32.77|35.04|32.64|0
1753713300000|2025-07-28 14:35:00|35.08|32.68|35.09|32.69|35.2|32.8|35.06|32.66|0
1753713600000|2025-07-28 14:40:00|35.11|32.71|35.01|32.61|35.14|32.74|34.97|32.57|0
1753713900000|2025-07-28 14:45:00|35.02|32.62|35.07|32.67|35.14|32.74|35.02|32.62|0
1753714200000|2025-07-28 14:50:00|35.08|32.68|35.07|32.67|35.18|32.78|35.04|32.64|0
1753714500000|2025-07-28 14:55:00|35.06|32.66|35.09|32.69|35.14|32.74|35.04|32.64|0
1753714800000|2025-07-28 15:00:00|35.1|32.7|35.16|32.76|35.2|32.8|35.05|32.65|0
1753715100000|2025-07-28 15:05:00|35.15|32.75|35.09|32.69|35.16|32.76|35.05|32.65|0
1753715400000|2025-07-28 15:10:00|35.1|32.7|35.17|32.77|35.21|32.81|35.09|32.69|0
1753715700000|2025-07-28 15:15:00|35.18|32.78|35.38|32.98|35.45|33.05|35.14|32.74|0
1753716000000|2025-07-28 15:20:00|35.4|33|35.25|32.85|35.57|33.17|35.21|32.81|0
1753716300000|2025-07-28 15:25:00|35.24|32.84|35.13|32.73|35.34|32.94|35.1|32.7|0
1753716600000|2025-07-28 15:30:00|35.11|32.71|35.02|32.62|35.15|32.75|34.99|32.59|0
1753716900000|2025-07-28 15:35:00|35.01|32.61|34.93|32.53|35.03|32.63|34.86|32.46|0
1753717200000|2025-07-28 15:40:00|34.92|32.52|34.87|32.47|34.93|32.53|34.81|32.41|0
1753717500000|2025-07-28 15:45:00|34.88|32.48|34.82|32.42|34.91|32.51|34.79|32.39|0
1753717800000|2025-07-28 15:50:00|34.81|32.41|34.73|32.33|34.85|32.45|34.72|32.32|0
1753718100000|2025-07-28 15:55:00|34.72|32.32|34.75|32.35|34.78|32.38|34.71|32.31|0
1753718400000|2025-07-28 16:00:00|34.76|32.36|34.76|32.36|34.79|32.39|34.71|32.31|0
1753718700000|2025-07-28 16:05:00|34.75|32.35|34.74|32.34|34.81|32.41|34.67|32.27|0
1753719000000|2025-07-28 16:10:00|34.73|32.33|34.73|32.33|34.84|32.44|34.7|32.3|0
1753719300000|2025-07-28 16:15:00|34.72|32.32|34.57|32.17|34.73|32.33|34.53|32.13|0
1753719600000|2025-07-28 16:20:00|34.56|32.16|34.59|32.19|34.6|32.2|34.51|32.11|0
1753719900000|2025-07-28 16:25:00|34.61|32.21|34.58|32.18|34.62|32.22|34.55|32.15|0
1753720200000|2025-07-28 16:30:00|34.6|32.2|34.61|32.21|34.67|32.27|34.55|32.15|0
1753720500000|2025-07-28 16:35:00|34.62|32.22|34.69|32.29|34.73|32.33|34.61|32.21|0
1753720800000|2025-07-28 16:40:00|34.68|32.28|34.67|32.27|34.75|32.35|34.65|32.25|0
1753721100000|2025-07-28 16:45:00|34.68|32.28|34.8|32.4|34.86|32.46|34.68|32.28|0
1753721400000|2025-07-28 16:50:00|34.82|32.42|34.84|32.44|34.9|32.5|34.76|32.36|0
1753721700000|2025-07-28 16:55:00|34.85|32.45|34.88|32.48|34.9|32.5|34.79|32.39|0
1753722000000|2025-07-28 17:00:00|34.86|32.46|34.87|32.47|34.92|32.52|34.79|32.39|0
1753722300000|2025-07-28 17:05:00|34.88|32.48|34.86|32.46|34.9|32.5|34.76|32.36|0
1753722600000|2025-07-28 17:10:00|34.85|32.45|34.87|32.47|34.9|32.5|34.8|32.4|0
1753722900000|2025-07-28 17:15:00|34.86|32.46|35.15|32.75|35.18|32.78|34.85|32.45|0
1753723200000|2025-07-28 17:20:00|35.16|32.76|35.05|32.65|35.23|32.83|35|32.6|0
1753723500000|2025-07-28 17:25:00|35.06|32.66|35.07|32.67|35.12|32.72|35.01|32.61|0
1753723800000|2025-07-28 17:30:00|35.06|32.66|35.06|32.66|35.14|32.74|34.98|32.58|0
1753724100000|2025-07-28 17:35:00|35.07|32.67|35|32.6|35.07|32.67|34.97|32.57|0
1753724400000|2025-07-28 17:40:00|34.99|32.59|35.01|32.61|35.08|32.68|34.97|32.57|0
1753724700000|2025-07-28 17:45:00|35|32.6|35.08|32.68|35.08|32.68|34.99|32.59|0
1753725000000|2025-07-28 17:50:00|35.09|32.69|35.09|32.69|35.11|32.71|35.03|32.63|0
1753725300000|2025-07-28 17:55:00|35.08|32.68|35.21|32.81|35.23|32.83|35.01|32.61|0
1753725600000|2025-07-28 18:00:00|35.22|32.82|35.31|32.91|35.32|32.92|35.15|32.75|0
1753725900000|2025-07-28 18:05:00|35.32|32.92|35.36|32.96|35.49|33.09|35.28|32.88|0
1753726200000|2025-07-28 18:10:00|35.38|32.98|35.24|32.84|35.41|33.01|35.24|32.84|0
1753726500000|2025-07-28 18:15:00|35.23|32.83|35.16|32.76|35.28|32.88|35.13|32.73|0
1753726800000|2025-07-28 18:20:00|35.18|32.78|35.3|32.9|35.32|32.92|35.18|32.78|0
1753727100000|2025-07-28 18:25:00|35.31|32.91|35.2|32.8|35.32|32.92|35.19|32.79|0
1753727400000|2025-07-28 18:30:00|35.19|32.79|35.25|32.85|35.3|32.9|35.17|32.77|0
1753727700000|2025-07-28 18:35:00|35.24|32.84|35.27|32.87|35.32|32.92|35.22|32.82|0
1753728000000|2025-07-28 18:40:00|35.26|32.86|35.27|32.87|35.28|32.88|35.2|32.8|0
1753728300000|2025-07-28 18:45:00|35.26|32.86|35.16|32.76|35.31|32.91|35.15|32.75|0
1753728600000|2025-07-28 18:50:00|35.15|32.75|35.16|32.76|35.21|32.81|35.09|32.69|0
1753728900000|2025-07-28 18:55:00|35.17|32.77|35.17|32.77|35.21|32.81|35.13|32.73|0
1753729200000|2025-07-28 19:00:00|35.18|32.78|35.23|32.83|35.31|32.91|35.12|32.72|0
1753729500000|2025-07-28 19:05:00|35.26|32.86|35.39|32.99|35.39|32.99|35.24|32.84|0
1753729800000|2025-07-28 19:10:00|35.37|32.97|35.32|32.92|35.39|32.99|35.29|32.89|0
1753730100000|2025-07-28 19:15:00|35.31|32.91|35.36|32.96|35.41|33.01|35.29|32.89|0
1753730400000|2025-07-28 19:20:00|35.35|32.95|35.36|32.96|35.37|32.97|35.29|32.89|0
1753730700000|2025-07-28 19:25:00|35.35|32.95|35.36|32.96|35.4|33|35.32|32.92|0
1753731000000|2025-07-28 19:30:00|35.34|32.94|35.4|33|35.46|33.06|35.32|32.92|0
1753731300000|2025-07-28 19:35:00|35.41|33.01|35.35|32.95|35.42|33.02|35.34|32.94|0
1753731600000|2025-07-28 19:40:00|35.36|32.96|35.16|32.76|35.37|32.97|35.16|32.76|0
1753731900000|2025-07-28 19:45:00|35.17|32.77|35.13|32.73|35.21|32.81|35.08|32.68|0
1753732200000|2025-07-28 19:50:00|35.08|32.68|35.03|32.63|35.17|32.77|35.01|32.61|0
1753732500000|2025-07-28 19:55:00|35.02|32.62|34.84|32.44|35.09|32.69|34.8|32.4|0
1753732800000|2025-07-28 20:00:00|34.87|32.47|34.83|32.43|34.88|32.48|34.69|32.29|0
1753733100000|2025-07-28 20:05:00|34.82|32.42|34.83|32.43|34.86|32.46|34.77|32.37|0
1753733400000|2025-07-28 20:10:00|34.84|32.44|34.81|32.41|34.86|32.46|34.79|32.39|0
1753733700000|2025-07-28 20:15:00|34.8|32.4|34.9|32.5|34.91|32.51|34.8|32.4|0
1753734000000|2025-07-28 20:20:00|34.88|32.48|34.9|32.5|34.91|32.51|34.86|32.46|0
1753734300000|2025-07-28 20:25:00|34.89|32.49|34.92|32.52|34.92|32.52|34.88|32.48|0
1753734600000|2025-07-28 20:30:00|34.91|32.51|34.9|32.5|34.93|32.53|34.87|32.47|0
1753734900000|2025-07-28 20:35:00|34.89|32.49|34.91|32.51|34.94|32.54|34.88|32.48|0
1753735200000|2025-07-28 20:40:00|34.9|32.5|34.88|32.48|34.92|32.52|34.84|32.44|0
1753735500000|2025-07-28 20:45:00|34.87|32.47|34.89|32.49|34.89|32.49|34.85|32.45|0
1753735800000|2025-07-28 20:50:00|34.88|32.48|34.85|32.45|34.88|32.48|34.83|32.43|0
1753736100000|2025-07-28 20:55:00|35.15|32.15|35.14|32.14|35.16|32.16|35.13|32.13|0
1753736400000|2025-07-28 21:00:00|35.15|32.15|35.15|32.15|35.16|32.16|35.15|32.15|0
1753736700000|2025-07-28 21:05:00|35.14|32.14|35.13|32.13|35.16|32.16|35.13|32.13|0
1753737000000|2025-07-28 21:10:00|35.14|32.14|35.15|32.15|35.15|32.15|35.14|32.14|0
1753737600000|2025-07-28 21:20:00|35.14|32.14|35.14|32.14|35.15|32.15|35.14|32.14|0
1753737900000|2025-07-28 21:25:00|35.13|32.13|35.13|32.13|35.15|32.15|35.13|32.13|0
1753738200000|2025-07-28 21:30:00|35.14|32.14|35.12|32.12|35.14|32.14|35.12|32.12|0
1753738800000|2025-07-28 21:40:00|35.13|32.13|35.13|32.13|35.15|32.15|35.13|32.13|0
1753739100000|2025-07-28 21:45:00|35.14|32.14|35.14|32.14|35.14|32.14|35.14|32.14|0
1753739400000|2025-07-28 21:50:00|35.13|32.13|35.14|32.14|35.14|32.14|35.12|32.12|0
1753739700000|2025-07-28 21:55:00|35.15|32.15|35.12|32.12|35.15|32.15|35.1|32.1|0
1753740000000|2025-07-28 22:00:00|35.16|32.16|35.08|32.08|35.16|32.16|35.06|32.06|0
1753740300000|2025-07-28 22:05:00|35.09|32.09|35.03|32.03|35.09|32.09|35|32|0
1753740600000|2025-07-28 22:10:00|35.02|32.02|34.99|31.99|35.03|32.03|34.99|31.99|0
1753740900000|2025-07-28 22:15:00|34.97|31.97|34.95|31.95|34.97|31.97|34.92|31.92|0
1753741200000|2025-07-28 22:20:00|34.94|31.94|34.93|31.93|34.96|31.96|34.93|31.93|0
1753741500000|2025-07-28 22:25:00|34.94|31.94|34.95|31.95|34.97|31.97|34.93|31.93|0
1753741800000|2025-07-28 22:30:00|34.94|31.94|34.98|31.98|34.99|31.99|34.94|31.94|0
1753742100000|2025-07-28 22:35:00|34.97|31.97|34.98|31.98|34.98|31.98|34.96|31.96|0
1753742400000|2025-07-28 22:40:00|34.99|31.99|34.99|31.99|35|32|34.97|31.97|0
1753742700000|2025-07-28 22:45:00|35|32|34.93|31.93|35|32|34.93|31.93|0
1753743000000|2025-07-28 22:50:00|34.94|31.94|34.92|31.92|34.95|31.95|34.91|31.91|0
1753743300000|2025-07-28 22:55:00|34.93|31.93|34.94|31.94|34.94|31.94|34.91|31.91|0
1753743600000|2025-07-28 23:00:00|34.92|31.92|34.96|31.96|35|32|34.91|31.91|0
1753743900000|2025-07-28 23:05:00|34.97|31.97|35|32|35|32|34.97|31.97|0
1753744200000|2025-07-28 23:10:00|35.01|32.01|35.01|32.01|35.03|32.03|34.98|31.98|0
1753744500000|2025-07-28 23:15:00|35|32|35.02|32.02|35.03|32.03|34.99|31.99|0
1753744800000|2025-07-28 23:20:00|35.01|32.01|34.97|31.97|35.02|32.02|34.97|31.97|0
1753745100000|2025-07-28 23:25:00|34.98|31.98|34.97|31.97|34.98|31.98|34.97|31.97|0
1753745400000|2025-07-28 23:30:00|34.96|31.96|34.98|31.98|34.99|31.99|34.96|31.96|0
1753745700000|2025-07-28 23:35:00|34.97|31.97|34.97|31.97|34.98|31.98|34.97|31.97|0
1753746000000|2025-07-28 23:40:00|34.98|31.98|34.95|31.95|34.98|31.98|34.94|31.94|0
1753746300000|2025-07-28 23:45:00|34.94|31.94|34.94|31.94|34.99|31.99|34.94|31.94|0
1753746600000|2025-07-28 23:50:00|34.95|31.95|34.93|31.93|34.95|31.95|34.92|31.92|0
1753746900000|2025-07-28 23:55:00|34.94|31.94|34.93|31.93|34.96|31.96|34.92|31.92|0
1753747200000|2025-07-29 00:00:00|34.94|31.94|34.98|31.98|35.06|32.06|34.93|31.93|0
1753747500000|2025-07-29 00:05:00|35|32|35.01|32.01|35.02|32.02|34.98|31.98|0
1753747800000|2025-07-29 00:10:00|35|32|35.08|32.08|35.11|32.11|35|32|0
1753748100000|2025-07-29 00:15:00|35.09|32.09|34.75|32.35|35.09|32.41|34.72|32.08|0
1753748400000|2025-07-29 00:20:00|34.74|32.34|34.75|32.35|34.76|32.36|34.72|32.32|0
1753748700000|2025-07-29 00:25:00|34.74|32.34|34.73|32.33|34.77|32.37|34.7|32.3|0
1753749000000|2025-07-29 00:30:00|34.75|32.35|34.75|32.35|34.78|32.38|34.73|32.33|0
1753749300000|2025-07-29 00:35:00|34.74|32.34|34.76|32.36|34.77|32.37|34.72|32.32|0
1753749600000|2025-07-29 00:40:00|34.77|32.37|34.77|32.37|34.78|32.38|34.74|32.34|0
1753749900000|2025-07-29 00:45:00|34.78|32.38|34.77|32.37|34.79|32.39|34.76|32.36|0
1753750200000|2025-07-29 00:50:00|34.73|32.33|34.78|32.38|34.8|32.4|34.72|32.32|0
1753750500000|2025-07-29 00:55:00|34.75|32.35|34.78|32.38|34.79|32.39|34.74|32.34|0
1753750800000|2025-07-29 01:00:00|34.79|32.39|34.77|32.37|34.8|32.4|34.76|32.36|0
1753751100000|2025-07-29 01:05:00|34.75|32.35|34.73|32.33|34.8|32.4|34.72|32.32|0
1753751400000|2025-07-29 01:10:00|34.74|32.34|34.74|32.34|34.78|32.38|34.72|32.32|0
1753751700000|2025-07-29 01:15:00|34.73|32.33|34.65|32.25|34.76|32.36|34.63|32.23|0
1753752000000|2025-07-29 01:20:00|34.64|32.24|34.66|32.26|34.67|32.27|34.63|32.23|0
1753752300000|2025-07-29 01:25:00|34.65|32.25|34.67|32.27|34.68|32.28|34.64|32.24|0
1753752600000|2025-07-29 01:30:00|34.65|32.25|34.66|32.26|34.68|32.28|34.62|32.22|0
1753752900000|2025-07-29 01:35:00|34.65|32.25|34.69|32.29|34.69|32.29|34.65|32.25|0
1753753200000|2025-07-29 01:40:00|34.67|32.27|34.66|32.26|34.68|32.28|34.65|32.25|0
1753753500000|2025-07-29 01:45:00|34.65|32.25|34.66|32.26|34.67|32.27|34.64|32.24|0
1753753800000|2025-07-29 01:50:00|34.67|32.27|34.65|32.25|34.67|32.27|34.64|32.24|0
1753754100000|2025-07-29 01:55:00|34.66|32.26|34.72|32.32|34.74|32.34|34.65|32.25|0
1753754400000|2025-07-29 02:00:00|34.73|32.33|34.7|32.3|34.76|32.36|34.7|32.3|0
1753754700000|2025-07-29 02:05:00|34.71|32.31|34.69|32.29|34.72|32.32|34.66|32.26|0
1753755000000|2025-07-29 02:10:00|34.67|32.27|34.68|32.28|34.71|32.31|34.66|32.26|0
1753755300000|2025-07-29 02:15:00|34.69|32.29|34.73|32.33|34.73|32.33|34.68|32.28|0
1753755600000|2025-07-29 02:20:00|34.72|32.32|34.74|32.34|34.74|32.34|34.71|32.31|0
1753755900000|2025-07-29 02:25:00|34.71|32.31|34.72|32.32|34.73|32.33|34.69|32.29|0
1753756200000|2025-07-29 02:30:00|34.71|32.31|34.69|32.29|34.75|32.35|34.67|32.27|0
1753756500000|2025-07-29 02:35:00|34.71|32.31|34.67|32.27|34.71|32.31|34.64|32.24|0
1753756800000|2025-07-29 02:40:00|34.68|32.28|34.65|32.25|34.68|32.28|34.64|32.24|0
1753757100000|2025-07-29 02:45:00|34.64|32.24|34.66|32.26|34.66|32.26|34.62|32.22|0
1753757400000|2025-07-29 02:50:00|34.65|32.25|34.66|32.26|34.68|32.28|34.65|32.25|0
1753757700000|2025-07-29 02:55:00|34.67|32.27|34.65|32.25|34.68|32.28|34.65|32.25|0
1753758000000|2025-07-29 03:00:00|34.66|32.26|34.56|32.16|34.68|32.28|34.52|32.12|0
1753758300000|2025-07-29 03:05:00|34.55|32.15|34.51|32.11|34.56|32.16|34.49|32.09|0
1753758600000|2025-07-29 03:10:00|34.5|32.1|34.5|32.1|34.53|32.13|34.5|32.1|0
1753758900000|2025-07-29 03:15:00|34.52|32.12|34.5|32.1|34.52|32.12|34.49|32.09|0
1753759200000|2025-07-29 03:20:00|34.51|32.11|34.53|32.13|34.53|32.13|34.5|32.1|0
1753759500000|2025-07-29 03:25:00|34.51|32.11|34.51|32.11|34.53|32.13|34.5|32.1|0
1753759800000|2025-07-29 03:30:00|34.52|32.12|34.53|32.13|34.55|32.15|34.49|32.09|0
1753760100000|2025-07-29 03:35:00|34.54|32.14|34.52|32.12|34.54|32.14|34.51|32.11|0
1753760400000|2025-07-29 03:40:00|34.51|32.11|34.57|32.17|34.59|32.19|34.5|32.1|0
1753760700000|2025-07-29 03:45:00|34.55|32.15|34.58|32.18|34.59|32.19|34.55|32.15|0
1753761000000|2025-07-29 03:50:00|34.56|32.16|34.57|32.17|34.59|32.19|34.56|32.16|0
1753761300000|2025-07-29 03:55:00|34.56|32.16|34.56|32.16|34.59|32.19|34.53|32.13|0
1753761600000|2025-07-29 04:00:00|34.55|32.15|34.39|31.99|34.58|32.18|34.12|31.72|0
1753761900000|2025-07-29 04:05:00|34.41|32.01|34.43|32.03|34.43|32.03|34.38|31.98|0
1753762200000|2025-07-29 04:10:00|34.42|32.02|34.42|32.02|34.43|32.03|34.4|32|0
1753762500000|2025-07-29 04:15:00|34.41|32.01|34.43|32.03|34.45|32.05|34.41|32.01|0
1753762800000|2025-07-29 04:20:00|34.42|32.02|34.45|32.05|34.47|32.07|34.42|32.02|0
1753763100000|2025-07-29 04:25:00|34.44|32.04|34.41|32.01|34.45|32.05|34.41|32.01|0
1753763400000|2025-07-29 04:30:00|34.4|32|34.41|32.01|34.43|32.03|34.39|31.99|0
1753763700000|2025-07-29 04:35:00|34.42|32.02|34.43|32.03|34.43|32.03|34.4|32|0
1753764000000|2025-07-29 04:40:00|34.42|32.02|34.46|32.06|34.48|32.08|34.41|32.01|0
1753764300000|2025-07-29 04:45:00|34.45|32.05|34.48|32.08|34.48|32.08|34.43|32.03|0
1753764600000|2025-07-29 04:50:00|34.47|32.07|34.48|32.08|34.49|32.09|34.45|32.05|0
1753764900000|2025-07-29 04:55:00|34.49|32.09|34.48|32.08|34.49|32.09|34.46|32.06|0
1753765200000|2025-07-29 05:00:00|34.43|32.03|34.46|32.06|34.48|32.08|34.43|32.03|0
1753765500000|2025-07-29 05:05:00|34.44|32.04|34.47|32.07|34.48|32.08|34.44|32.04|0
1753765800000|2025-07-29 05:10:00|34.49|32.09|34.49|32.09|34.49|32.09|34.45|32.05|0
1753766100000|2025-07-29 05:15:00|34.47|32.07|34.47|32.07|34.49|32.09|34.46|32.06|0
1753766400000|2025-07-29 05:20:00|34.46|32.06|34.49|32.09|34.49|32.09|34.45|32.05|0
1753766700000|2025-07-29 05:25:00|34.5|32.1|34.43|32.03|34.5|32.1|34.42|32.02|0
1753767000000|2025-07-29 05:30:00|34.42|32.02|34.43|32.03|34.45|32.05|34.41|32.01|0
1753767300000|2025-07-29 05:35:00|34.44|32.04|34.42|32.02|34.44|32.04|34.41|32.01|0
1753767600000|2025-07-29 05:40:00|34.43|32.03|34.41|32.01|34.44|32.04|34.4|32|0
1753767900000|2025-07-29 05:45:00|34.4|32|34.36|31.96|34.4|32|34.34|31.94|0
1753768200000|2025-07-29 05:50:00|34.35|31.95|34.32|31.92|34.37|31.97|34.29|31.89|0
1753768500000|2025-07-29 05:55:00|34.31|31.91|34.33|31.93|34.33|31.93|34.28|31.88|0
1753768800000|2025-07-29 06:00:00|34.32|31.92|34.32|31.92|34.37|31.97|34.28|31.88|0
1753769100000|2025-07-29 06:05:00|34.31|31.91|34.26|31.86|34.33|31.93|34.26|31.86|0
1753769400000|2025-07-29 06:10:00|34.27|31.87|34.27|31.87|34.33|31.93|34.24|31.84|0
1753769700000|2025-07-29 06:15:00|34.28|31.88|34.32|31.92|34.32|31.92|34.25|31.85|0
1753770000000|2025-07-29 06:20:00|34.31|31.91|34.33|31.93|34.34|31.94|34.3|31.9|0
1753770300000|2025-07-29 06:25:00|34.34|31.94|34.32|31.92|34.34|31.94|34.3|31.9|0
1753770600000|2025-07-29 06:30:00|34.33|31.93|34.33|31.93|34.37|31.97|34.32|31.92|0
1753770900000|2025-07-29 06:35:00|34.31|31.91|34.35|31.95|34.4|32|34.29|31.89|0
1753771200000|2025-07-29 06:40:00|34.34|31.94|34.32|31.92|34.39|31.99|34.3|31.9|0
1753771500000|2025-07-29 06:45:00|34.33|31.93|34.41|32.01|34.42|32.02|34.31|31.91|0
1753771800000|2025-07-29 06:50:00|34.4|32|34.43|32.03|34.43|32.03|34.38|31.98|0
1753772100000|2025-07-29 06:55:00|34.42|32.02|34.5|32.1|34.5|32.1|34.38|31.98|0
1753772400000|2025-07-29 07:00:00|34.48|32.08|34.44|32.04|34.5|32.1|34.43|32.03|0
1753772700000|2025-07-29 07:05:00|34.45|32.05|34.4|32|34.47|32.07|34.37|31.97|0
1753773000000|2025-07-29 07:10:00|34.39|31.99|34.35|31.95|34.43|32.03|34.34|31.94|0
1753773300000|2025-07-29 07:15:00|34.34|31.94|34.29|31.89|34.37|31.97|34.24|31.84|0
1753773600000|2025-07-29 07:20:00|34.28|31.88|34.27|31.87|34.3|31.9|34.22|31.82|0
1753773900000|2025-07-29 07:25:00|34.29|31.89|34.3|31.9|34.33|31.93|34.26|31.86|0
1753774200000|2025-07-29 07:30:00|34.31|31.91|34.31|31.91|34.32|31.92|34.27|31.87|0
1753774500000|2025-07-29 07:35:00|34.3|31.9|34.27|31.87|34.31|31.91|34.24|31.84|0
1753774800000|2025-07-29 07:40:00|34.21|31.81|34.21|31.81|34.23|31.83|34.19|31.79|0
1753775100000|2025-07-29 07:45:00|34.2|31.8|34.02|31.62|34.21|31.81|33.97|31.57|0
1753775400000|2025-07-29 07:50:00|34.01|31.61|34.02|31.62|34.05|31.65|34|31.6|0
1753775700000|2025-07-29 07:55:00|34.03|31.63|34.04|31.64|34.14|31.74|34|31.6|0
1753776000000|2025-07-29 08:00:00|34.05|31.65|34.04|31.64|34.12|31.72|34.02|31.62|0
1753776300000|2025-07-29 08:05:00|34.01|31.61|33.98|31.58|34.13|31.73|33.95|31.55|0
1753776600000|2025-07-29 08:10:00|33.97|31.57|33.98|31.58|34|31.6|33.95|31.55|0
1753776900000|2025-07-29 08:15:00|33.97|31.57|33.93|31.53|34.09|31.69|33.91|31.51|0
1753777200000|2025-07-29 08:20:00|33.92|31.52|33.95|31.55|33.96|31.56|33.9|31.5|0
1753777500000|2025-07-29 08:25:00|33.93|31.53|33.93|31.53|33.95|31.55|33.9|31.5|0
1753777800000|2025-07-29 08:30:00|33.94|31.54|33.93|31.53|33.95|31.55|33.91|31.51|0
1753778100000|2025-07-29 08:35:00|33.94|31.54|33.93|31.53|33.95|31.55|33.92|31.52|0
1753778400000|2025-07-29 08:40:00|33.94|31.54|33.94|31.54|34.02|31.62|33.9|31.5|0
1753778700000|2025-07-29 08:45:00|33.95|31.55|33.93|31.53|33.96|31.56|33.9|31.5|0
1753779000000|2025-07-29 08:50:00|33.97|31.57|33.89|31.49|33.99|31.59|33.88|31.48|0
1753779300000|2025-07-29 08:55:00|33.91|31.51|33.9|31.5|33.93|31.53|33.89|31.49|0
1753779600000|2025-07-29 09:00:00|33.92|31.52|33.93|31.53|33.94|31.54|33.9|31.5|0
1753779900000|2025-07-29 09:05:00|33.92|31.52|33.87|31.47|33.93|31.53|33.86|31.46|0
1753780200000|2025-07-29 09:10:00|33.86|31.46|33.89|31.49|33.89|31.49|33.83|31.43|0
1753780500000|2025-07-29 09:15:00|33.88|31.48|33.87|31.47|33.9|31.5|33.85|31.45|0
1753780800000|2025-07-29 09:20:00|33.88|31.48|33.93|31.53|33.94|31.54|33.88|31.48|0
1753781100000|2025-07-29 09:25:00|33.92|31.52|33.87|31.47|33.93|31.53|33.85|31.45|0
1753781400000|2025-07-29 09:30:00|33.86|31.46|33.87|31.47|33.88|31.48|33.85|31.45|0
1753781700000|2025-07-29 09:35:00|33.86|31.46|33.88|31.48|33.9|31.5|33.84|31.44|0
1753782000000|2025-07-29 09:40:00|33.86|31.46|33.93|31.53|33.93|31.53|33.86|31.46|0
1753782300000|2025-07-29 09:45:00|33.92|31.52|33.87|31.47|33.95|31.55|33.86|31.46|0
1753782600000|2025-07-29 09:50:00|33.86|31.46|33.89|31.49|33.89|31.49|33.81|31.41|0
1753782900000|2025-07-29 09:55:00|34.01|31.61|33.82|31.42|34.22|31.82|33.76|31.36|0
1753783200000|2025-07-29 10:00:00|33.81|31.41|33.83|31.43|33.84|31.44|33.75|31.35|0
1753783500000|2025-07-29 10:05:00|33.84|31.44|33.79|31.39|33.85|31.45|33.76|31.36|0
1753783800000|2025-07-29 10:10:00|33.78|31.38|33.83|31.43|33.84|31.44|33.76|31.36|0
1753784100000|2025-07-29 10:15:00|33.81|31.41|33.82|31.42|33.84|31.44|33.79|31.39|0
1753784400000|2025-07-29 10:20:00|33.83|31.43|33.81|31.41|33.85|31.45|33.79|31.39|0
1753784700000|2025-07-29 10:25:00|33.82|31.42|33.82|31.42|33.83|31.43|33.8|31.4|0
1753785000000|2025-07-29 10:30:00|33.8|31.4|33.77|31.37|33.84|31.44|33.77|31.37|0
1753785300000|2025-07-29 10:35:00|33.78|31.38|33.77|31.37|33.82|31.42|33.75|31.35|0
1753785600000|2025-07-29 10:40:00|33.78|31.38|33.76|31.36|33.82|31.42|33.75|31.35|0
1753785900000|2025-07-29 10:45:00|33.75|31.35|33.77|31.37|33.82|31.42|33.75|31.35|0
1753786200000|2025-07-29 10:50:00|33.76|31.36|33.77|31.37|33.82|31.42|33.75|31.35|0
1753786500000|2025-07-29 10:55:00|33.76|31.36|33.88|31.48|33.88|31.48|33.76|31.36|0
1753786800000|2025-07-29 11:00:00|33.87|31.47|33.83|31.43|33.87|31.47|33.75|31.35|0
1753787100000|2025-07-29 11:05:00|33.84|31.44|33.87|31.47|33.94|31.54|33.83|31.43|0
1753787400000|2025-07-29 11:10:00|33.85|31.45|33.87|31.47|33.89|31.49|33.85|31.45|0
1753787700000|2025-07-29 11:15:00|33.88|31.48|33.87|31.47|33.94|31.54|33.85|31.45|0
1753788000000|2025-07-29 11:20:00|33.88|31.48|33.9|31.5|33.91|31.51|33.87|31.47|0
1753788300000|2025-07-29 11:25:00|33.89|31.49|33.9|31.5|34.04|31.64|33.88|31.48|0
1753788600000|2025-07-29 11:30:00|33.89|31.49|33.93|31.53|33.95|31.55|33.86|31.46|0
1753788900000|2025-07-29 11:35:00|33.92|31.52|34.12|31.72|34.12|31.72|33.92|31.52|0
1753789200000|2025-07-29 11:40:00|34.11|31.71|34.06|31.66|34.12|31.72|34.02|31.62|0
1753789500000|2025-07-29 11:45:00|34.16|31.76|34.07|31.67|34.18|31.78|34.04|31.64|0
1753789800000|2025-07-29 11:50:00|34.09|31.69|34.06|31.66|34.09|31.69|34.05|31.65|0
1753790100000|2025-07-29 11:55:00|34.07|31.67|34.06|31.66|34.08|31.68|34.04|31.64|0
1753790400000|2025-07-29 12:00:00|35.52|33.12|34.06|31.66|35.52|33.12|34.04|31.64|0
1753790700000|2025-07-29 12:05:00|34.05|31.65|34.05|31.65|34.09|31.69|34.03|31.63|0
1753791000000|2025-07-29 12:10:00|34.06|31.66|34.07|31.67|34.08|31.68|34.05|31.65|0
1753791300000|2025-07-29 12:15:00|34.06|31.66|34.08|31.68|34.1|31.7|34.03|31.63|0
1753791600000|2025-07-29 12:20:00|34.09|31.69|34.08|31.68|34.14|31.74|34.05|31.65|0
1753791900000|2025-07-29 12:25:00|34.07|31.67|34.12|31.72|34.13|31.73|34.06|31.66|0
1753792200000|2025-07-29 12:30:00|34.22|31.82|34.11|31.71|34.23|31.83|34.09|31.69|0
1753792500000|2025-07-29 12:35:00|34.12|31.72|34.07|31.67|34.13|31.73|34.04|31.64|0
1753792800000|2025-07-29 12:40:00|34.05|31.65|34.12|31.72|34.13|31.73|34.03|31.63|0
1753793100000|2025-07-29 12:45:00|34.11|31.71|34.23|31.83|34.25|31.85|34.11|31.71|0
1753793400000|2025-07-29 12:50:00|34.22|31.82|34.24|31.84|34.28|31.88|34.15|31.75|0
1753793700000|2025-07-29 12:55:00|34.25|31.85|34.24|31.84|34.32|31.92|34.24|31.84|0
1753794000000|2025-07-29 13:00:00|34.26|31.86|34.27|31.87|34.28|31.88|34.23|31.83|0
1753794300000|2025-07-29 13:05:00|34.25|31.85|34.21|31.81|34.28|31.88|34.21|31.81|0
1753794600000|2025-07-29 13:10:00|34.22|31.82|34.26|31.86|34.36|31.96|34.2|31.8|0
1753794900000|2025-07-29 13:15:00|34.27|31.87|34.25|31.85|34.28|31.88|34.23|31.83|0
1753795200000|2025-07-29 13:20:00|34.26|31.86|34.49|31.49|34.5|31.86|34.18|31.49|0
1753795500000|2025-07-29 13:25:00|34.51|31.51|34.48|31.48|34.56|31.56|34.44|31.44|0
1753795800000|2025-07-29 13:30:00|34.12|31.72|34.26|31.86|34.4|32|34.07|31.67|0
1753796100000|2025-07-29 13:35:00|34.27|31.87|34.14|31.74|34.31|31.91|34.13|31.73|0
1753796400000|2025-07-29 13:40:00|34.13|31.73|34.27|31.87|34.34|31.94|34.13|31.73|0
1753796700000|2025-07-29 13:45:00|34.26|31.86|34.39|31.99|34.56|32.16|34.19|31.79|0
1753797000000|2025-07-29 13:50:00|34.38|31.98|34.36|31.96|34.64|32.24|34.33|31.93|0
1753797300000|2025-07-29 13:55:00|34.35|31.95|34.34|31.94|34.45|32.05|34.19|31.79|0
1753797600000|2025-07-29 14:00:00|34.35|31.95|34.36|31.96|34.45|32.05|34.19|31.79|0
1753797900000|2025-07-29 14:05:00|34.34|31.94|34.42|32.02|34.54|32.14|34.33|31.93|0
1753798200000|2025-07-29 14:10:00|34.43|32.03|34.43|32.03|34.49|32.09|34.3|31.9|0
1753798500000|2025-07-29 14:15:00|34.44|32.04|34.41|32.01|34.47|32.07|34.33|31.93|0
1753798800000|2025-07-29 14:20:00|34.4|32|34.49|32.09|34.52|32.12|34.36|31.96|0
1753799100000|2025-07-29 14:25:00|34.48|32.08|34.45|32.05|34.59|32.19|34.45|32.05|0
1753799400000|2025-07-29 14:30:00|34.44|32.04|34.43|32.03|34.49|32.09|34.36|31.96|0
1753799700000|2025-07-29 14:35:00|34.42|32.02|34.47|32.07|34.53|32.13|34.4|32|0
1753800000000|2025-07-29 14:40:00|34.48|32.08|34.61|32.21|34.62|32.22|34.43|32.03|0
1753800300000|2025-07-29 14:45:00|34.62|32.22|34.7|32.3|34.72|32.32|34.56|32.16|0
1753800600000|2025-07-29 14:50:00|34.69|32.29|34.9|32.5|34.98|32.58|34.65|32.25|0
1753800900000|2025-07-29 14:55:00|34.91|32.51|34.83|32.43|35.03|32.63|34.82|32.42|0
1753801200000|2025-07-29 15:00:00|34.85|32.45|34.97|32.57|35.02|32.62|34.77|32.37|0
1753801500000|2025-07-29 15:05:00|34.98|32.58|35.07|32.67|35.11|32.71|34.92|32.52|0
1753801800000|2025-07-29 15:10:00|35.08|32.68|35.14|32.74|35.15|32.75|34.98|32.58|0
1753802100000|2025-07-29 15:15:00|35.16|32.76|35.41|33.01|35.44|33.04|35.11|32.71|0
1753802400000|2025-07-29 15:20:00|35.42|33.02|35.48|33.08|35.55|33.15|35.34|32.94|0
1753802700000|2025-07-29 15:25:00|35.47|33.07|35.73|33.33|35.8|33.4|35.45|33.05|0
1753803000000|2025-07-29 15:30:00|35.75|33.35|35.62|33.22|35.78|33.38|35.58|33.18|0
1753803300000|2025-07-29 15:35:00|35.64|33.24|35.7|33.3|35.72|33.32|35.58|33.18|0
1753803600000|2025-07-29 15:40:00|35.71|33.31|35.96|33.56|36.15|33.75|35.67|33.27|0
1753803900000|2025-07-29 15:45:00|35.94|33.54|35.48|33.08|35.94|33.54|35.43|33.03|0
1753804200000|2025-07-29 15:50:00|35.47|33.07|35.23|32.83|35.51|33.11|35.2|32.8|0
1753804500000|2025-07-29 15:55:00|35.22|32.82|35.2|32.8|35.27|32.87|35.06|32.66|0
1753804800000|2025-07-29 16:00:00|35.15|32.75|35.31|32.91|35.38|32.98|35.15|32.75|0
1753805100000|2025-07-29 16:05:00|35.32|32.92|35.49|33.09|35.49|33.09|35.3|32.9|0
1753805400000|2025-07-29 16:10:00|35.48|33.08|35.49|33.09|35.59|33.19|35.39|32.99|0
1753805700000|2025-07-29 16:15:00|35.51|33.11|35.47|33.07|35.52|33.12|35.35|32.95|0
1753806000000|2025-07-29 16:20:00|35.45|33.05|35.42|33.02|35.49|33.09|35.36|32.96|0
1753806300000|2025-07-29 16:25:00|35.4|33|35.5|33.1|35.57|33.17|35.37|32.97|0
1753806600000|2025-07-29 16:30:00|35.51|33.11|35.48|33.08|35.52|33.12|35.33|32.93|0
1753806900000|2025-07-29 16:35:00|35.47|33.07|35.74|33.34|35.81|33.41|35.44|33.04|0
1753807200000|2025-07-29 16:40:00|35.75|33.35|35.54|33.14|35.76|33.36|35.54|33.14|0
1753807500000|2025-07-29 16:45:00|35.55|33.15|35.56|33.16|35.64|33.24|35.52|33.12|0
1753807800000|2025-07-29 16:50:00|35.57|33.17|35.55|33.15|35.62|33.22|35.5|33.1|0
1753808100000|2025-07-29 16:55:00|35.54|33.14|35.42|33.02|35.54|33.14|35.39|32.99|0
1753808400000|2025-07-29 17:00:00|35.43|33.03|35.24|32.84|35.47|33.07|35.21|32.81|0
1753808700000|2025-07-29 17:05:00|35.23|32.83|35.26|32.86|35.34|32.94|35.23|32.83|0
1753809000000|2025-07-29 17:10:00|35.25|32.85|35.26|32.86|35.32|32.92|35.22|32.82|0
1753809300000|2025-07-29 17:15:00|35.25|32.85|35.33|32.93|35.35|32.95|35.21|32.81|0
1753809600000|2025-07-29 17:20:00|35.34|32.94|35.41|33.01|35.46|33.06|35.31|32.91|0
1753809900000|2025-07-29 17:25:00|35.39|32.99|35.37|32.97|35.49|33.09|35.32|32.92|0
1753810200000|2025-07-29 17:30:00|35.36|32.96|35.4|33|35.43|33.03|35.3|32.9|0
1753810500000|2025-07-29 17:35:00|35.39|32.99|35.68|33.28|35.79|33.39|35.37|32.97|0
1753810800000|2025-07-29 17:40:00|35.69|33.29|35.99|33.59|36.03|33.63|35.65|33.25|0
1753811100000|2025-07-29 17:45:00|36|33.6|35.99|33.59|36.07|33.67|35.92|33.52|0
1753811400000|2025-07-29 17:50:00|36.03|33.63|36.1|33.7|36.2|33.8|36.02|33.62|0
1753811700000|2025-07-29 17:55:00|36.09|33.69|35.85|33.45|36.12|33.72|35.84|33.44|0
1753812000000|2025-07-29 18:00:00|35.86|33.46|35.85|33.45|35.91|33.51|35.81|33.41|0
1753812300000|2025-07-29 18:05:00|35.84|33.44|36.02|33.62|36.03|33.63|35.84|33.44|0
1753812600000|2025-07-29 18:10:00|36.06|33.66|36.14|33.74|36.2|33.8|36.03|33.63|0
1753812900000|2025-07-29 18:15:00|36.15|33.75|36.1|33.7|36.19|33.79|36.07|33.67|0
1753813200000|2025-07-29 18:20:00|36.11|33.71|36.42|34.02|36.42|34.02|36.1|33.7|0
1753813500000|2025-07-29 18:25:00|36.41|34.01|36.37|33.97|36.43|34.03|36.34|33.94|0
1753813800000|2025-07-29 18:30:00|36.39|33.99|36.22|33.82|36.39|33.99|36.2|33.8|0
1753814100000|2025-07-29 18:35:00|36.23|33.83|36.13|33.73|36.36|33.96|36.13|33.73|0
1753814400000|2025-07-29 18:40:00|36.12|33.72|36.18|33.78|36.21|33.81|36.09|33.69|0
1753814700000|2025-07-29 18:45:00|36.16|33.76|36.29|33.89|36.32|33.92|36.12|33.72|0
1753815000000|2025-07-29 18:50:00|36.28|33.88|36.43|34.03|36.45|34.05|36.28|33.88|0
1753815300000|2025-07-29 18:55:00|36.44|34.04|36.58|34.18|36.62|34.22|36.42|34.02|0
1753815600000|2025-07-29 19:00:00|36.6|34.2|36.63|34.23|36.64|34.24|36.55|34.15|0
1753815900000|2025-07-29 19:05:00|36.62|34.22|36.62|34.22|36.67|34.27|36.58|34.18|0
1753816200000|2025-07-29 19:10:00|36.61|34.21|36.57|34.17|36.7|34.3|36.53|34.13|0
1753816500000|2025-07-29 19:15:00|36.59|34.19|36.69|34.29|36.72|34.32|36.56|34.16|0
1753816800000|2025-07-29 19:20:00|36.7|34.3|36.8|34.4|36.8|34.4|36.66|34.26|0
1753817100000|2025-07-29 19:25:00|36.82|34.42|36.87|34.47|36.87|34.47|36.77|34.37|0
1753817400000|2025-07-29 19:30:00|36.85|34.45|36.84|34.44|36.9|34.5|36.74|34.34|0
1753817700000|2025-07-29 19:35:00|36.82|34.42|37.26|34.86|37.27|34.87|36.82|34.42|0
1753818000000|2025-07-29 19:40:00|37.24|34.84|37.07|34.67|37.28|34.88|37.07|34.67|0
1753818300000|2025-07-29 19:45:00|37.06|34.66|36.94|34.54|37.07|34.67|36.81|34.41|0
1753818600000|2025-07-29 19:50:00|36.91|34.51|36.91|34.51|37|34.6|36.85|34.45|0
1753818900000|2025-07-29 19:55:00|36.97|34.57|36.77|34.37|37.03|34.63|36.77|34.37|0
1753819200000|2025-07-29 20:00:00|36.85|34.45|36.9|34.5|36.96|34.56|36.79|34.39|0
1753819500000|2025-07-29 20:05:00|36.91|34.51|36.97|34.57|36.97|34.57|36.83|34.43|0
1753819800000|2025-07-29 20:10:00|36.96|34.56|36.96|34.56|36.98|34.58|36.89|34.49|0
1753820100000|2025-07-29 20:15:00|36.97|34.57|37.05|34.65|37.07|34.67|36.93|34.53|0
1753820400000|2025-07-29 20:20:00|37.04|34.64|37.05|34.65|37.07|34.67|36.99|34.59|0
1753820700000|2025-07-29 20:25:00|37.04|34.64|37.02|34.62|37.06|34.66|37.01|34.61|0
1753821000000|2025-07-29 20:30:00|37.03|34.63|37.05|34.65|37.05|34.65|37.01|34.61|0
1753821300000|2025-07-29 20:35:00|37.08|34.68|37.03|34.63|37.08|34.68|37.01|34.61|0
1753821600000|2025-07-29 20:40:00|37.04|34.64|37.16|34.76|37.17|34.77|37.02|34.62|0
1753821900000|2025-07-29 20:45:00|37.14|34.74|37.11|34.71|37.17|34.77|37.1|34.7|0
1753822200000|2025-07-29 20:50:00|37.13|34.73|37.16|34.76|37.16|34.76|37.1|34.7|0
1753822500000|2025-07-29 20:55:00|37.46|34.46|37.4|34.4|37.46|34.46|37.4|34.4|0
1753822800000|2025-07-29 21:00:00|37.41|34.41|37.43|34.43|37.43|34.43|37.41|34.41|0
1753823100000|2025-07-29 21:05:00|37.42|34.42|37.42|34.42|37.43|34.43|37.41|34.41|0
1753823400000|2025-07-29 21:10:00|37.41|34.41|37.42|34.42|37.42|34.42|37.41|34.41|0
1753823700000|2025-07-29 21:15:00|37.41|34.41|37.41|34.41|37.41|34.41|37.41|34.41|0
1753824000000|2025-07-29 21:20:00|37.42|34.42|37.41|34.41|37.43|34.43|37.41|34.41|0
1753824300000|2025-07-29 21:25:00|37.42|34.42|37.4|34.4|37.42|34.42|37.39|34.39|0
1753824600000|2025-07-29 21:30:00|37.41|34.41|37.41|34.41|37.41|34.41|37.41|34.41|0
1753825200000|2025-07-29 21:40:00|37.42|34.42|37.41|34.41|37.42|34.42|37.41|34.41|0
1753825500000|2025-07-29 21:45:00|37.4|34.4|37.34|34.34|37.41|34.41|37.34|34.34|0
1753825800000|2025-07-29 21:50:00|37.36|34.36|37.37|34.37|37.37|34.37|37.36|34.36|0
1753826100000|2025-07-29 21:55:00|37.38|34.38|37.37|34.37|37.39|34.39|37.37|34.37|0
1753826400000|2025-07-29 22:00:00|37.39|34.39|37.2|34.2|37.39|34.39|37.2|34.2|0
1753826700000|2025-07-29 22:05:00|37.21|34.21|37.28|34.28|37.31|34.31|37.18|34.18|0
1753827000000|2025-07-29 22:10:00|37.29|34.29|37.3|34.3|37.31|34.31|37.26|34.26|0
1753827300000|2025-07-29 22:15:00|37.29|34.29|37.27|34.27|37.29|34.29|37.23|34.23|0
1753827600000|2025-07-29 22:20:00|37.25|34.25|37.28|34.28|37.3|34.3|37.25|34.25|0
1753827900000|2025-07-29 22:25:00|37.27|34.27|37.29|34.29|37.32|34.32|37.27|34.27|0
1753828200000|2025-07-29 22:30:00|37.28|34.28|37.29|34.29|37.3|34.3|37.25|34.25|0
1753828500000|2025-07-29 22:35:00|37.3|34.3|37.29|34.29|37.31|34.31|37.27|34.27|0
1753828800000|2025-07-29 22:40:00|37.27|34.27|37.26|34.26|37.29|34.29|37.24|34.24|0
1753829100000|2025-07-29 22:45:00|37.25|34.25|37.21|34.21|37.26|34.26|37.21|34.21|0
1753829400000|2025-07-29 22:50:00|37.2|34.2|37.19|34.19|37.21|34.21|37.19|34.19|0
1753829700000|2025-07-29 22:55:00|37.17|34.17|37.18|34.18|37.2|34.2|37.15|34.15|0
1753830000000|2025-07-29 23:00:00|37.17|34.17|37.23|34.23|37.23|34.23|37.17|34.17|0
1753830300000|2025-07-29 23:05:00|37.22|34.22|37.16|34.16|37.22|34.22|37.16|34.16|0
1753830600000|2025-07-29 23:10:00|37.17|34.17|37.2|34.2|37.23|34.23|37.16|34.16|0
1753830900000|2025-07-29 23:15:00|37.19|34.19|37.18|34.18|37.2|34.2|37.17|34.17|0
1753831200000|2025-07-29 23:20:00|37.19|34.19|37.17|34.17|37.19|34.19|37.17|34.17|0
1753831500000|2025-07-29 23:25:00|37.18|34.18|37.17|34.17|37.18|34.18|37.15|34.15|0
1753831800000|2025-07-29 23:30:00|37.15|34.15|37.13|34.13|37.15|34.15|37.12|34.12|0
1753832100000|2025-07-29 23:35:00|37.12|34.12|37.11|34.11|37.13|34.13|37.09|34.09|0
1753832400000|2025-07-29 23:40:00|37.12|34.12|37.15|34.15|37.15|34.15|37.12|34.12|0
1753832700000|2025-07-29 23:45:00|37.16|34.16|37.21|34.21|37.23|34.23|37.15|34.15|0
1753833000000|2025-07-29 23:50:00|37.22|34.22|37.24|34.24|37.26|34.26|37.21|34.21|0
1753833300000|2025-07-29 23:55:00|37.25|34.25|37.17|34.17|37.25|34.25|37.16|34.16|0
1753833600000|2025-07-30 00:00:00|37.18|34.18|37.18|34.18|37.19|34.19|37.13|34.13|0
1753833900000|2025-07-30 00:05:00|37.19|34.19|37.14|34.14|37.19|34.19|37.13|34.13|0
1753834200000|2025-07-30 00:10:00|37.13|34.13|37.01|34.01|37.14|34.14|37|34|0
1753834500000|2025-07-30 00:15:00|37.02|34.02|36.69|34.29|37.02|34.36|36.64|34.02|0
1753834800000|2025-07-30 00:20:00|36.67|34.27|36.68|34.28|36.69|34.29|36.64|34.24|0
1753835100000|2025-07-30 00:25:00|36.67|34.27|36.69|34.29|36.71|34.31|36.66|34.26|0
1753835400000|2025-07-30 00:30:00|36.67|34.27|36.67|34.27|36.69|34.29|36.65|34.25|0
1753835700000|2025-07-30 00:35:00|36.66|34.26|36.68|34.28|36.7|34.3|36.64|34.24|0
1753836000000|2025-07-30 00:40:00|36.69|34.29|36.67|34.27|36.72|34.32|36.66|34.26|0
1753836300000|2025-07-30 00:45:00|36.65|34.25|36.68|34.28|36.7|34.3|36.65|34.25|0
1753836600000|2025-07-30 00:50:00|36.66|34.26|36.68|34.28|36.7|34.3|36.66|34.26|0
1753836900000|2025-07-30 00:55:00|36.66|34.26|36.7|34.3|36.7|34.3|36.65|34.25|0
1753837200000|2025-07-30 01:00:00|36.71|34.31|36.67|34.27|36.72|34.32|36.66|34.26|0
1753837500000|2025-07-30 01:05:00|36.68|34.28|36.73|34.33|36.75|34.35|36.64|34.24|0
1753837800000|2025-07-30 01:10:00|36.71|34.31|36.73|34.33|36.74|34.34|36.69|34.29|0
1753838100000|2025-07-30 01:15:00|36.72|34.32|36.72|34.32|36.74|34.34|36.69|34.29|0
1753838400000|2025-07-30 01:20:00|36.73|34.33|36.71|34.31|36.77|34.37|36.69|34.29|0
1753838700000|2025-07-30 01:25:00|36.72|34.32|36.6|34.2|36.73|34.33|36.6|34.2|0
1753839000000|2025-07-30 01:30:00|36.63|34.23|36.56|34.16|36.7|34.3|36.56|34.16|0
1753839300000|2025-07-30 01:35:00|36.54|34.14|36.6|34.2|36.65|34.25|36.53|34.13|0
1753839600000|2025-07-30 01:40:00|36.59|34.19|36.52|34.12|36.62|34.22|36.49|34.09|0
1753839900000|2025-07-30 01:45:00|36.53|34.13|36.5|34.1|36.55|34.15|36.48|34.08|0
1753840200000|2025-07-30 01:50:00|36.51|34.11|36.5|34.1|36.54|34.14|36.48|34.08|0
1753840500000|2025-07-30 01:55:00|36.51|34.11|36.5|34.1|36.51|34.11|36.49|34.09|0
1753840800000|2025-07-30 02:00:00|36.49|34.09|36.47|34.07|36.52|34.12|36.47|34.07|0
1753841100000|2025-07-30 02:05:00|36.48|34.08|36.47|34.07|36.52|34.12|36.46|34.06|0
1753841400000|2025-07-30 02:10:00|36.48|34.08|36.48|34.08|36.5|34.1|36.44|34.04|0
1753841700000|2025-07-30 02:15:00|36.49|34.09|36.49|34.09|36.51|34.11|36.47|34.07|0
1753842000000|2025-07-30 02:20:00|36.48|34.08|36.49|34.09|36.52|34.12|36.48|34.08|0
1753842300000|2025-07-30 02:25:00|36.51|34.11|36.51|34.11|36.54|34.14|36.5|34.1|0
1753842600000|2025-07-30 02:30:00|36.52|34.12|36.51|34.11|36.56|34.16|36.51|34.11|0
1753842900000|2025-07-30 02:35:00|36.52|34.12|36.48|34.08|36.55|34.15|36.47|34.07|0
1753843200000|2025-07-30 02:40:00|36.47|34.07|36.47|34.07|36.51|34.11|36.46|34.06|0
1753843500000|2025-07-30 02:45:00|36.48|34.08|36.47|34.07|36.5|34.1|36.43|34.03|0
1753843800000|2025-07-30 02:50:00|36.49|34.09|36.51|34.11|36.52|34.12|36.47|34.07|0
1753844100000|2025-07-30 02:55:00|36.52|34.12|36.49|34.09|36.52|34.12|36.49|34.09|0
1753844400000|2025-07-30 03:00:00|36.51|34.11|36.51|34.11|36.52|34.12|36.47|34.07|0
1753844700000|2025-07-30 03:05:00|36.5|34.1|36.49|34.09|36.52|34.12|36.48|34.08|0
1753845000000|2025-07-30 03:10:00|36.48|34.08|36.51|34.11|36.52|34.12|36.48|34.08|0
1753845300000|2025-07-30 03:15:00|36.52|34.12|36.5|34.1|36.53|34.13|36.49|34.09|0
1753845600000|2025-07-30 03:20:00|36.49|34.09|36.48|34.08|36.52|34.12|36.48|34.08|0
1753845900000|2025-07-30 03:25:00|36.49|34.09|36.5|34.1|36.52|34.12|36.48|34.08|0
1753846200000|2025-07-30 03:30:00|36.51|34.11|36.5|34.1|36.52|34.12|36.49|34.09|0
1753846500000|2025-07-30 03:35:00|36.51|34.11|36.44|34.04|36.52|34.12|36.39|33.99|0
1753846800000|2025-07-30 03:40:00|36.43|34.03|36.35|33.95|36.47|34.07|36.33|33.93|0
1753847100000|2025-07-30 03:45:00|36.37|33.97|36.36|33.96|36.38|33.98|36.34|33.94|0
1753847400000|2025-07-30 03:50:00|36.37|33.97|36.36|33.96|36.38|33.98|36.34|33.94|0
1753847700000|2025-07-30 03:55:00|36.37|33.97|36.35|33.95|36.37|33.97|36.34|33.94|0
1753848000000|2025-07-30 04:00:00|36.38|33.98|36.36|33.96|36.38|33.98|36.34|33.94|0
1753848300000|2025-07-30 04:05:00|36.37|33.97|36.35|33.95|36.38|33.98|36.33|33.93|0
1753848600000|2025-07-30 04:10:00|36.36|33.96|36.36|33.96|36.38|33.98|36.33|33.93|0
1753848900000|2025-07-30 04:15:00|36.37|33.97|36.37|33.97|36.38|33.98|36.35|33.95|0
1753849200000|2025-07-30 04:20:00|36.35|33.95|36.34|33.94|36.37|33.97|36.34|33.94|0
1753849500000|2025-07-30 04:25:00|36.36|33.96|36.36|33.96|36.38|33.98|36.34|33.94|0
1753849800000|2025-07-30 04:30:00|36.35|33.95|36.37|33.97|36.39|33.99|36.35|33.95|0
1753850100000|2025-07-30 04:35:00|36.35|33.95|36.35|33.95|36.38|33.98|36.34|33.94|0
1753850400000|2025-07-30 04:40:00|36.36|33.96|36.36|33.96|36.37|33.97|36.34|33.94|0
1753850700000|2025-07-30 04:45:00|36.37|33.97|36.39|33.99|36.39|33.99|36.34|33.94|0
1753851000000|2025-07-30 04:50:00|36.38|33.98|36.35|33.95|36.39|33.99|36.35|33.95|0
1753851300000|2025-07-30 04:55:00|36.37|33.97|36.37|33.97|36.38|33.98|36.35|33.95|0
1753851600000|2025-07-30 05:00:00|36.32|33.92|36.31|33.91|36.34|33.94|36.29|33.89|0
1753851900000|2025-07-30 05:05:00|36.3|33.9|36.37|33.97|36.37|33.97|36.29|33.89|0
1753852200000|2025-07-30 05:10:00|36.36|33.96|36.34|33.94|36.4|34|36.34|33.94|0
1753852500000|2025-07-30 05:15:00|36.33|33.93|36.34|33.94|36.37|33.97|36.31|33.91|0
1753852800000|2025-07-30 05:20:00|36.33|33.93|36.31|33.91|36.35|33.95|36.31|33.91|0
1753853100000|2025-07-30 05:25:00|36.33|33.93|36.33|33.93|36.35|33.95|36.31|33.91|0
1753853400000|2025-07-30 05:30:00|36.32|33.92|36.31|33.91|36.34|33.94|36.31|33.91|0
1753853700000|2025-07-30 05:35:00|36.3|33.9|36.34|33.94|36.34|33.94|36.3|33.9|0
1753854000000|2025-07-30 05:40:00|36.35|33.95|36.32|33.92|36.35|33.95|36.3|33.9|0
1753854300000|2025-07-30 05:45:00|36.35|33.95|36.31|33.91|36.38|33.98|36.3|33.9|0
1753854600000|2025-07-30 05:50:00|36.32|33.92|36.29|33.89|36.35|33.95|36.24|33.84|0
1753854900000|2025-07-30 05:55:00|36.28|33.88|36.28|33.88|36.3|33.9|36.27|33.87|0
1753855200000|2025-07-30 06:00:00|36.3|33.9|36.3|33.9|36.33|33.93|36.27|33.87|0
1753855500000|2025-07-30 06:05:00|36.32|33.92|36.3|33.9|36.33|33.93|36.28|33.88|0
1753855800000|2025-07-30 06:10:00|36.29|33.89|36.33|33.93|36.34|33.94|36.27|33.87|0
1753856100000|2025-07-30 06:15:00|36.32|33.92|36.27|33.87|36.32|33.92|36.25|33.85|0
1753856400000|2025-07-30 06:20:00|36.26|33.86|36.23|33.83|36.27|33.87|36.23|33.83|0
1753856700000|2025-07-30 06:25:00|36.22|33.82|36.23|33.83|36.25|33.85|36.22|33.82|0
1753857000000|2025-07-30 06:30:00|36.24|33.84|36.25|33.85|36.27|33.87|36.23|33.83|0
1753857300000|2025-07-30 06:35:00|36.26|33.86|36.25|33.85|36.28|33.88|36.24|33.84|0
1753857600000|2025-07-30 06:40:00|36.26|33.86|36.25|33.85|36.27|33.87|36.24|33.84|0
1753857900000|2025-07-30 06:45:00|36.24|33.84|36.25|33.85|36.27|33.87|36.23|33.83|0
1753858200000|2025-07-30 06:50:00|36.26|33.86|36.27|33.87|36.31|33.91|36.24|33.84|0
1753858500000|2025-07-30 06:55:00|36.28|33.88|36.27|33.87|36.29|33.89|36.23|33.83|0
1753858800000|2025-07-30 07:00:00|36.25|33.85|36.39|33.99|36.39|33.99|36.23|33.83|0
1753859100000|2025-07-30 07:05:00|36.4|34|36.4|34|36.44|34.04|36.31|33.91|0
1753859400000|2025-07-30 07:10:00|36.39|33.99|36.4|34|36.44|34.04|36.34|33.94|0
1753859700000|2025-07-30 07:15:00|36.41|34.01|36.59|34.19|36.59|34.19|36.39|33.99|0
1753860000000|2025-07-30 07:20:00|36.6|34.2|36.59|34.19|36.63|34.23|36.54|34.14|0
1753860300000|2025-07-30 07:25:00|36.58|34.18|36.42|34.02|36.61|34.21|36.41|34.01|0
1753860600000|2025-07-30 07:30:00|36.41|34.01|36.46|34.06|36.47|34.07|36.37|33.97|0
1753860900000|2025-07-30 07:35:00|36.44|34.04|36.39|33.99|36.45|34.05|36.35|33.95|0
1753861200000|2025-07-30 07:40:00|36.4|34|36.36|33.96|36.41|34.01|36.32|33.92|0
1753861500000|2025-07-30 07:45:00|36.34|33.94|36.33|33.93|36.37|33.97|36.32|33.92|0
1753861800000|2025-07-30 07:50:00|36.34|33.94|36.32|33.92|36.35|33.95|36.3|33.9|0
1753862100000|2025-07-30 07:55:00|36.33|33.93|36.32|33.92|36.36|33.96|36.3|33.9|0
1753862400000|2025-07-30 08:00:00|36.33|33.93|36.26|33.86|36.37|33.97|36.22|33.82|0
1753862700000|2025-07-30 08:05:00|36.27|33.87|36.27|33.87|36.29|33.89|36.23|33.83|0
1753863000000|2025-07-30 08:10:00|36.28|33.88|36.34|33.94|36.39|33.99|36.27|33.87|0
1753863300000|2025-07-30 08:15:00|36.33|33.93|36.35|33.95|36.37|33.97|36.31|33.91|0
1753863600000|2025-07-30 08:20:00|36.36|33.96|36.54|34.14|36.58|34.18|36.35|33.95|0
1753863900000|2025-07-30 08:25:00|36.55|34.15|36.56|34.16|36.59|34.19|36.49|34.09|0
1753864200000|2025-07-30 08:30:00|36.57|34.17|36.72|34.32|36.78|34.38|36.54|34.14|0
1753864500000|2025-07-30 08:35:00|36.76|34.36|36.65|34.25|36.79|34.39|36.6|34.2|0
1753864800000|2025-07-30 08:40:00|36.66|34.26|36.58|34.18|36.67|34.27|36.58|34.18|0
1753865100000|2025-07-30 08:45:00|36.59|34.19|36.58|34.18|36.61|34.21|36.55|34.15|0
1753865400000|2025-07-30 08:50:00|36.59|34.19|36.58|34.18|36.63|34.23|36.56|34.16|0
1753865700000|2025-07-30 08:55:00|36.6|34.2|36.43|34.03|36.61|34.21|36.37|33.97|0
1753866000000|2025-07-30 09:00:00|36.44|34.04|36.43|34.03|36.51|34.11|36.38|33.98|0
1753866300000|2025-07-30 09:05:00|36.42|34.02|36.39|33.99|36.45|34.05|36.37|33.97|0
1753866600000|2025-07-30 09:10:00|36.38|33.98|36.38|33.98|36.4|34|36.37|33.97|0
1753866900000|2025-07-30 09:15:00|36.37|33.97|36.31|33.91|36.39|33.99|36.28|33.88|0
1753867200000|2025-07-30 09:20:00|36.3|33.9|36.4|34|36.46|34.06|36.3|33.9|0
1753867500000|2025-07-30 09:25:00|36.41|34.01|36.4|34|36.42|34.02|36.37|33.97|0
1753867800000|2025-07-30 09:30:00|36.39|33.99|36.39|33.99|36.42|34.02|36.37|33.97|0
1753868100000|2025-07-30 09:35:00|36.4|34|36.51|34.11|36.51|34.11|36.38|33.98|0
1753868400000|2025-07-30 09:40:00|36.49|34.09|36.47|34.07|36.51|34.11|36.45|34.05|0
1753868700000|2025-07-30 09:45:00|36.48|34.08|36.49|34.09|36.53|34.13|36.46|34.06|0
1753869000000|2025-07-30 09:50:00|36.5|34.1|36.5|34.1|36.52|34.12|36.47|34.07|0
1753869300000|2025-07-30 09:55:00|36.52|34.12|36.38|33.98|36.52|34.12|36.35|33.95|0
1753869600000|2025-07-30 10:00:00|36.37|33.97|36.32|33.92|36.39|33.99|36.28|33.88|0
1753869900000|2025-07-30 10:05:00|36.34|33.94|36.4|34|36.48|34.08|36.31|33.91|0
1753870200000|2025-07-30 10:10:00|36.39|33.99|36.39|33.99|36.42|34.02|36.35|33.95|0
1753870500000|2025-07-30 10:15:00|36.38|33.98|36.33|33.93|36.42|34.02|36.33|33.93|0
1753870800000|2025-07-30 10:20:00|36.32|33.92|36.29|33.89|36.37|33.97|36.27|33.87|0
1753871100000|2025-07-30 10:25:00|36.28|33.88|36.2|33.8|36.35|33.95|36.2|33.8|0
1753871400000|2025-07-30 10:30:00|36.21|33.81|36.25|33.85|36.27|33.87|36.18|33.78|0
1753871700000|2025-07-30 10:35:00|36.24|33.84|36.19|33.79|36.26|33.86|36.17|33.77|0
1753872000000|2025-07-30 10:40:00|36.2|33.8|36.19|33.79|36.22|33.82|36.17|33.77|0
1753872300000|2025-07-30 10:45:00|36.2|33.8|36.19|33.79|36.2|33.8|36.17|33.77|0
1753872600000|2025-07-30 10:50:00|36.2|33.8|36.2|33.8|36.23|33.83|36.19|33.79|0
1753872900000|2025-07-30 10:55:00|36.21|33.81|36.18|33.78|36.21|33.81|36.17|33.77|0
1753873200000|2025-07-30 11:00:00|36.19|33.79|36.14|33.74|36.19|33.79|36.12|33.72|0
1753873500000|2025-07-30 11:05:00|36.15|33.75|36.13|33.73|36.17|33.77|36.11|33.71|0
1753873800000|2025-07-30 11:10:00|36.12|33.72|36.16|33.76|36.17|33.77|36.12|33.72|0
1753874100000|2025-07-30 11:15:00|36.15|33.75|36.15|33.75|36.16|33.76|36.09|33.69|0
1753874400000|2025-07-30 11:20:00|36.14|33.74|36.12|33.72|36.17|33.77|36.12|33.72|0
1753874700000|2025-07-30 11:25:00|36.14|33.74|36.1|33.7|36.14|33.74|36.08|33.68|0
1753875000000|2025-07-30 11:30:00|36.09|33.69|36.1|33.7|36.12|33.72|36.05|33.65|0
1753875300000|2025-07-30 11:35:00|36.09|33.69|36.11|33.71|36.11|33.71|36.06|33.66|0
1753875600000|2025-07-30 11:40:00|36.09|33.69|36.09|33.69|36.21|33.81|36.06|33.66|0
1753875900000|2025-07-30 11:45:00|36.11|33.71|36.09|33.69|36.12|33.72|36.03|33.63|0
1753876200000|2025-07-30 11:50:00|36.07|33.67|36.1|33.7|36.14|33.74|36.01|33.61|0
1753876500000|2025-07-30 11:55:00|36.11|33.71|36.1|33.7|36.13|33.73|36.07|33.67|0
1753876800000|2025-07-30 12:00:00|36.29|33.89|36.18|33.78|36.47|34.07|36.1|33.7|0
1753877100000|2025-07-30 12:05:00|36.17|33.77|36.49|34.09|36.5|34.1|36.13|33.73|0
1753877400000|2025-07-30 12:10:00|36.5|34.1|36.65|33.77|36.79|34.16|36.5|33.75|0
1753877700000|2025-07-30 12:15:00|36.61|33.73|36.69|33.81|36.71|33.83|36.56|33.68|0
1753878000000|2025-07-30 12:20:00|36.71|33.83|36.67|33.79|36.78|33.9|36.65|33.77|0
1753878300000|2025-07-30 12:25:00|36.68|33.8|36.53|34.13|36.68|34.13|36.33|33.68|0
1753878600000|2025-07-30 12:30:00|36.52|34.12|36.38|33.98|36.54|34.14|36.21|33.81|0
1753878900000|2025-07-30 12:35:00|36.39|33.99|36.32|33.92|36.53|34.13|36.25|33.85|0
1753879200000|2025-07-30 12:40:00|36.3|33.9|36.25|33.85|36.33|33.93|36.22|33.82|0
1753879500000|2025-07-30 12:45:00|36.27|33.87|36.36|33.96|36.36|33.96|36.24|33.84|0
1753879800000|2025-07-30 12:50:00|36.37|33.97|36.3|33.9|36.37|33.97|36.28|33.88|0
1753880100000|2025-07-30 12:55:00|36.31|33.91|36.31|33.91|36.35|33.95|36.26|33.86|0
1753880400000|2025-07-30 13:00:00|36.32|33.92|36.43|34.03|36.49|34.09|36.29|33.89|0
1753880700000|2025-07-30 13:05:00|36.44|34.04|36.45|34.05|36.51|34.11|36.41|34.01|0
1753881000000|2025-07-30 13:10:00|36.47|34.07|36.46|34.06|36.5|34.1|36.43|34.03|0
1753881300000|2025-07-30 13:15:00|36.47|34.07|36.33|33.93|36.48|34.08|36.28|33.88|0
1753881600000|2025-07-30 13:20:00|36.32|33.92|36.64|33.64|36.64|33.96|36.28|33.63|0
1753881900000|2025-07-30 13:25:00|36.63|33.63|36.59|33.59|36.68|33.68|36.54|33.54|0
1753882200000|2025-07-30 13:30:00|36.41|34.01|36.36|33.96|36.62|34.22|36.3|33.9|0
1753882500000|2025-07-30 13:35:00|36.38|33.98|36.41|34.01|36.45|34.05|36.24|33.84|0
1753882800000|2025-07-30 13:40:00|36.43|34.03|36.35|33.95|36.51|34.11|36.32|33.92|0
1753883100000|2025-07-30 13:45:00|36.34|33.94|36.51|34.11|36.54|34.14|36.22|33.82|0
1753883400000|2025-07-30 13:50:00|36.5|34.1|36.6|34.2|36.67|34.27|36.49|34.09|0
1753883700000|2025-07-30 13:55:00|36.61|34.21|36.51|34.11|36.68|34.28|36.49|34.09|0
1753884000000|2025-07-30 14:00:00|36.52|34.12|36.54|34.14|36.73|34.33|36.49|34.09|0
1753884300000|2025-07-30 14:05:00|36.53|34.13|36.49|34.09|36.58|34.18|36.38|33.98|0
1753884600000|2025-07-30 14:10:00|36.48|34.08|36.36|33.96|36.5|34.1|36.32|33.92|0
1753884900000|2025-07-30 14:15:00|36.37|33.97|36.14|33.74|36.37|33.97|36.14|33.74|0
1753885200000|2025-07-30 14:20:00|36.13|33.73|35.82|33.42|36.2|33.8|35.8|33.4|0
1753885500000|2025-07-30 14:25:00|35.86|33.46|35.99|33.59|36.03|33.63|35.86|33.46|0
1753885800000|2025-07-30 14:30:00|35.97|33.57|35.97|33.57|36.06|33.66|35.87|33.47|0
1753886100000|2025-07-30 14:35:00|35.99|33.59|35.97|33.57|36.02|33.62|35.86|33.46|0
1753886400000|2025-07-30 14:40:00|35.98|33.58|35.99|33.59|36.03|33.63|35.87|33.47|0
1753886700000|2025-07-30 14:45:00|35.98|33.58|36.07|33.67|36.11|33.71|35.94|33.54|0
1753887000000|2025-07-30 14:50:00|36.05|33.65|36.08|33.68|36.11|33.71|36.01|33.61|0
1753887300000|2025-07-30 14:55:00|36.09|33.69|36.2|33.8|36.23|33.83|36.01|33.61|0
1753887600000|2025-07-30 15:00:00|36.18|33.78|36.39|33.99|36.4|34|36.14|33.74|0
1753887900000|2025-07-30 15:05:00|36.38|33.98|36.42|34.02|36.5|34.1|36.35|33.95|0
1753888200000|2025-07-30 15:10:00|36.43|34.03|36.84|34.44|36.84|34.44|36.4|34|0
1753888500000|2025-07-30 15:15:00|36.85|34.45|36.71|34.31|36.93|34.53|36.71|34.31|0
1753888800000|2025-07-30 15:20:00|36.73|34.33|36.7|34.3|36.75|34.35|36.4|34|0
1753889100000|2025-07-30 15:25:00|36.71|34.31|36.81|34.41|36.81|34.41|36.62|34.22|0
1753889400000|2025-07-30 15:30:00|36.83|34.43|36.79|34.39|36.84|34.44|36.69|34.29|0
1753889700000|2025-07-30 15:35:00|36.8|34.4|36.57|34.17|36.8|34.4|36.57|34.17|0
1753890000000|2025-07-30 15:40:00|36.6|34.2|36.37|33.97|36.61|34.21|36.37|33.97|0
1753890300000|2025-07-30 15:45:00|36.38|33.98|36.42|34.02|36.44|34.04|36.37|33.97|0
1753890600000|2025-07-30 15:50:00|36.41|34.01|36.33|33.93|36.46|34.06|36.28|33.88|0
1753890900000|2025-07-30 15:55:00|36.34|33.94|36.16|33.76|36.34|33.94|36.14|33.74|0
1753891200000|2025-07-30 16:00:00|36.15|33.75|36.13|33.73|36.18|33.78|36.08|33.68|0
1753891500000|2025-07-30 16:05:00|36.14|33.74|36.12|33.72|36.15|33.75|36.09|33.69|0
1753891800000|2025-07-30 16:10:00|36.11|33.71|36.09|33.69|36.18|33.78|36.05|33.65|0
1753892100000|2025-07-30 16:15:00|36.1|33.7|35.83|33.43|36.1|33.7|35.78|33.38|0
1753892400000|2025-07-30 16:20:00|35.82|33.42|35.78|33.38|35.82|33.42|35.73|33.33|0
1753892700000|2025-07-30 16:25:00|35.81|33.41|35.8|33.4|35.9|33.5|35.79|33.39|0
1753893000000|2025-07-30 16:30:00|35.82|33.42|35.81|33.41|35.86|33.46|35.76|33.36|0
1753893300000|2025-07-30 16:35:00|35.82|33.42|35.84|33.44|35.88|33.48|35.78|33.38|0
1753893600000|2025-07-30 16:40:00|35.83|33.43|36.46|32.86|36.5|33.49|35.81|32.81|0
1753893900000|2025-07-30 16:45:00|36.48|32.88|36.52|32.92|36.52|32.92|36.44|32.84|0
1753894200000|2025-07-30 16:50:00|36.51|32.91|36.45|32.85|36.53|32.93|36.38|32.78|0
1753894500000|2025-07-30 16:55:00|36.43|32.83|36.42|32.82|36.48|32.88|36.37|32.77|0
1753894800000|2025-07-30 17:00:00|36.43|32.83|36.44|32.84|36.47|32.87|36.36|32.76|0
1753895100000|2025-07-30 17:05:00|36.43|32.83|36.44|32.84|36.47|32.87|36.41|32.81|0
1753895400000|2025-07-30 17:10:00|36.43|32.83|36.44|32.84|36.46|32.86|36.36|32.76|0
1753895700000|2025-07-30 17:15:00|36.43|32.83|36.4|32.8|36.47|32.87|36.38|32.78|0
1753896000000|2025-07-30 17:20:00|36.42|32.82|36.52|32.92|36.54|32.94|36.39|32.79|0
1753896300000|2025-07-30 17:25:00|36.51|32.91|36.52|32.92|36.56|32.96|36.44|32.84|0
1753896600000|2025-07-30 17:30:00|36.53|32.93|35.87|33.47|36.57|33.56|35.83|32.88|0
1753896900000|2025-07-30 17:35:00|35.9|33.5|35.8|33.4|35.91|33.51|35.8|33.4|0
1753897200000|2025-07-30 17:40:00|35.79|33.39|35.56|33.16|35.81|33.41|35.53|33.13|0
1753897500000|2025-07-30 17:45:00|35.55|33.15|35.7|33.3|35.71|33.31|35.55|33.15|0
1753897800000|2025-07-30 17:50:00|35.71|33.31|35.64|33.24|35.75|33.35|35.61|33.21|0
1753898100000|2025-07-30 17:55:00|35.63|33.23|35.65|33.25|35.71|33.31|35.56|33.16|0
1753898400000|2025-07-30 18:00:00|35.64|33.24|35.71|33.31|36.12|33.72|35.33|32.93|0
1753898700000|2025-07-30 18:05:00|35.7|33.3|35.53|33.13|35.74|33.34|35.52|33.12|0
1753899000000|2025-07-30 18:10:00|35.49|33.09|35.66|33.26|35.69|33.29|35.41|33.01|0
1753899300000|2025-07-30 18:15:00|35.67|33.27|35.73|33.33|35.81|33.41|35.65|33.25|0
1753899600000|2025-07-30 18:20:00|35.74|33.34|35.71|33.31|35.82|33.42|35.67|33.27|0
1753899900000|2025-07-30 18:25:00|35.7|33.3|35.52|33.12|35.7|33.3|35.46|33.06|0
1753900200000|2025-07-30 18:30:00|35.51|33.11|35.31|32.91|35.66|33.26|35.18|32.78|0
1753900500000|2025-07-30 18:35:00|35.32|32.92|35.74|33.34|35.92|33.52|35.1|32.7|0
1753900800000|2025-07-30 18:40:00|35.76|33.36|35.76|33.36|36.2|33.8|35.75|33.35|0
1753901100000|2025-07-30 18:45:00|35.75|33.35|36.25|33.85|36.27|33.87|35.66|33.26|0
1753901400000|2025-07-30 18:50:00|36.21|33.81|36.85|34.45|36.9|34.5|36.21|33.81|0
1753901700000|2025-07-30 18:55:00|36.91|34.51|37.76|35.36|37.86|35.46|36.75|34.35|0
1753902000000|2025-07-30 19:00:00|38.07|35.19|38.48|35.12|38.68|35.73|37.98|34.62|0
1753902300000|2025-07-30 19:05:00|38.5|35.14|37.92|34.56|38.81|35.45|37.84|34.48|0
1753902600000|2025-07-30 19:10:00|37.91|34.55|37.44|34.08|38.04|34.68|37.22|33.86|0
1753902900000|2025-07-30 19:15:00|37.45|34.09|37.7|34.34|37.96|34.6|37.33|33.97|0
1753903200000|2025-07-30 19:20:00|37.72|34.36|38.21|34.85|38.21|34.85|37.5|34.14|0
1753903500000|2025-07-30 19:25:00|38.15|34.79|38.09|34.73|38.3|34.94|37.92|34.56|0
1753903800000|2025-07-30 19:30:00|38.06|34.7|38.11|34.75|38.25|34.89|37.8|34.44|0
1753904100000|2025-07-30 19:35:00|38.14|34.78|37.85|34.97|38.23|35.06|37.62|34.62|0
1753904400000|2025-07-30 19:40:00|37.87|34.99|37.96|35.08|38|35.12|37.62|34.74|0
1753904700000|2025-07-30 19:45:00|37.92|35.04|37.6|34.72|37.92|35.04|37.36|34.48|0
1753905000000|2025-07-30 19:50:00|37.48|34.6|37.19|34.31|37.51|34.63|37.11|34.23|0
1753905300000|2025-07-30 19:55:00|37.32|34.44|36.34|33.94|37.36|34.48|36.34|33.78|0
1753905600000|2025-07-30 20:00:00|36.38|33.98|35.63|33.23|36.62|34.22|35.1|32.7|0
1753905900000|2025-07-30 20:05:00|35.61|33.21|35.08|32.68|35.63|33.23|34.24|31.84|0
1753906200000|2025-07-30 20:10:00|35.07|32.67|34.8|32.4|35.08|32.68|34.57|32.17|0
1753906500000|2025-07-30 20:15:00|34.81|32.41|35.1|32.7|35.35|32.95|34.76|32.36|0
1753906800000|2025-07-30 20:20:00|35.08|32.68|34.69|32.29|35.1|32.7|34.6|32.2|0
1753907100000|2025-07-30 20:25:00|34.68|32.28|34.94|32.54|34.99|32.59|34.62|32.22|0
1753907400000|2025-07-30 20:30:00|35.04|32.64|35.03|32.63|35.14|32.74|34.97|32.57|0
1753907700000|2025-07-30 20:35:00|35.04|32.64|35.1|32.7|35.13|32.73|35|32.6|0
1753908000000|2025-07-30 20:40:00|35.11|32.71|35.09|32.69|35.14|32.74|35.05|32.65|0
1753908300000|2025-07-30 20:45:00|35.11|32.71|35|32.6|35.12|32.72|35|32.6|0
1753908600000|2025-07-30 20:50:00|35.01|32.61|35.08|32.68|35.09|32.69|34.99|32.59|0
1753908900000|2025-07-30 20:55:00|35.38|32.38|35.38|32.38|35.42|32.42|35.34|32.34|0
1753909200000|2025-07-30 21:00:00|35.37|32.37|35.38|32.38|35.39|32.39|35.34|32.34|0
1753909500000|2025-07-30 21:05:00|35.37|32.37|35.34|32.34|35.38|32.38|35.3|32.3|0
1753909800000|2025-07-30 21:10:00|35.35|32.35|35.35|32.35|35.39|32.39|35.33|32.33|0
1753910100000|2025-07-30 21:15:00|35.37|32.37|35.3|32.3|35.4|32.4|35.3|32.3|0
1753910400000|2025-07-30 21:20:00|35.29|32.29|35.23|32.23|35.29|32.29|35.23|32.23|0
1753910700000|2025-07-30 21:25:00|35.25|32.25|35.26|32.26|35.26|32.26|35.17|32.17|0
1753911000000|2025-07-30 21:30:00|35.25|32.25|35.19|32.19|35.25|32.25|35.18|32.18|0
1753911300000|2025-07-30 21:35:00|35.2|32.2|35.25|32.25|35.25|32.25|35.19|32.19|0
1753911600000|2025-07-30 21:40:00|35.24|32.24|35.07|32.07|35.24|32.24|35.03|32.03|0
1753911900000|2025-07-30 21:45:00|35.08|32.08|35.08|32.08|35.11|32.11|35.03|32.03|0
1753912200000|2025-07-30 21:50:00|35.09|32.09|35.03|32.03|35.12|32.12|34.93|31.93|0
1753912500000|2025-07-30 21:55:00|35.04|32.04|34.77|31.77|35.05|32.05|34.69|31.69|0
1753912800000|2025-07-30 22:00:00|34.89|31.89|34.85|31.85|35.08|32.08|34.8|31.8|0
1753913100000|2025-07-30 22:05:00|34.86|31.86|34.99|31.99|35.03|32.03|34.81|31.81|0
1753913400000|2025-07-30 22:10:00|35|32|34.92|31.92|35.03|32.03|34.92|31.92|0
1753913700000|2025-07-30 22:15:00|34.93|31.93|34.8|31.8|34.99|31.99|34.73|31.73|0
1753914000000|2025-07-30 22:20:00|34.81|31.81|34.86|31.86|34.88|31.88|34.81|31.81|0
1753914300000|2025-07-30 22:25:00|34.87|31.87|34.86|31.86|34.89|31.89|34.85|31.85|0
1753914600000|2025-07-30 22:30:00|34.83|31.83|34.72|31.72|34.84|31.84|34.68|31.68|0
1753914900000|2025-07-30 22:35:00|34.71|31.71|34.64|31.64|34.71|31.71|34.62|31.62|0
1753915200000|2025-07-30 22:40:00|34.62|31.62|34.52|31.52|34.66|31.66|34.51|31.51|0
1753915500000|2025-07-30 22:45:00|34.54|31.54|34.53|31.53|34.58|31.58|34.52|31.52|0
1753915800000|2025-07-30 22:50:00|34.51|31.51|34.58|31.58|34.6|31.6|34.51|31.51|0
1753916100000|2025-07-30 22:55:00|34.56|31.56|34.54|31.54|34.58|31.58|34.53|31.53|0
1753916400000|2025-07-30 23:00:00|34.55|31.55|34.53|31.53|34.56|31.56|34.49|31.49|0
1753916700000|2025-07-30 23:05:00|34.52|31.52|34.46|31.46|34.52|31.52|34.46|31.46|0
1753917000000|2025-07-30 23:10:00|34.47|31.47|34.36|31.36|34.47|31.47|34.36|31.36|0
1753917300000|2025-07-30 23:15:00|34.37|31.37|34.46|31.46|34.49|31.49|34.37|31.37|0
1753917600000|2025-07-30 23:20:00|34.47|31.47|34.52|31.52|34.54|31.54|34.47|31.47|0
1753917900000|2025-07-30 23:25:00|34.51|31.51|34.49|31.49|34.53|31.53|34.49|31.49|0
1753918200000|2025-07-30 23:30:00|34.5|31.5|34.51|31.51|34.52|31.52|34.48|31.48|0
1753918500000|2025-07-30 23:35:00|34.52|31.52|34.49|31.49|34.52|31.52|34.49|31.49|0
1753918800000|2025-07-30 23:40:00|34.47|31.47|34.44|31.44|34.51|31.51|34.44|31.44|0
1753919100000|2025-07-30 23:45:00|34.46|31.46|34.46|31.46|34.46|31.46|34.44|31.44|0
1753919400000|2025-07-30 23:50:00|34.47|31.47|34.48|31.48|34.51|31.51|34.45|31.45|0
1753919700000|2025-07-30 23:55:00|34.49|31.49|34.55|31.55|34.56|31.56|34.49|31.49|0
1753920000000|2025-07-31 00:00:00|34.56|31.56|34.59|31.59|34.64|31.64|34.56|31.56|0
1753920300000|2025-07-31 00:05:00|34.58|31.58|34.65|31.65|34.68|31.68|34.58|31.58|0
1753920600000|2025-07-31 00:10:00|34.64|31.64|34.64|31.64|34.68|31.68|34.62|31.62|0
1753920900000|2025-07-31 00:15:00|34.63|31.63|34.18|31.78|34.7|32.02|34.15|31.55|0
1753921200000|2025-07-31 00:20:00|34.17|31.77|33.95|31.55|34.21|31.81|33.94|31.54|0
1753921500000|2025-07-31 00:25:00|33.96|31.56|34.11|31.71|34.15|31.75|33.96|31.56|0
1753921800000|2025-07-31 00:30:00|34.1|31.7|34.11|31.71|34.13|31.73|34.07|31.67|0
1753922100000|2025-07-31 00:35:00|34.13|31.73|34.1|31.7|34.14|31.74|34.07|31.67|0
1753922400000|2025-07-31 00:40:00|34.09|31.69|33.99|31.59|34.09|31.69|33.95|31.55|0
1753922700000|2025-07-31 00:45:00|34|31.6|34|31.6|34.05|31.65|33.94|31.54|0
1753923000000|2025-07-31 00:50:00|34.01|31.61|34|31.6|34.03|31.63|33.97|31.57|0
1753923300000|2025-07-31 00:55:00|34.01|31.61|33.99|31.59|34.04|31.64|33.98|31.58|0
1753923600000|2025-07-31 01:00:00|34|31.6|33.98|31.58|34.03|31.63|33.96|31.56|0
1753923900000|2025-07-31 01:05:00|34|31.6|34|31.6|34.01|31.61|33.96|31.56|0
1753924200000|2025-07-31 01:10:00|34.01|31.61|33.99|31.59|34.03|31.63|33.98|31.58|0
1753924500000|2025-07-31 01:15:00|33.98|31.58|33.98|31.58|34.01|31.61|33.94|31.54|0
1753924800000|2025-07-31 01:20:00|33.99|31.59|33.91|31.51|33.99|31.59|33.91|31.51|0
1753925100000|2025-07-31 01:25:00|33.92|31.52|33.93|31.53|33.95|31.55|33.89|31.49|0
1753925400000|2025-07-31 01:30:00|33.94|31.54|33.84|31.44|33.94|31.54|33.78|31.38|0
1753925700000|2025-07-31 01:35:00|33.82|31.42|33.82|31.42|33.85|31.45|33.81|31.41|0
1753926000000|2025-07-31 01:40:00|33.81|31.41|33.84|31.44|33.85|31.45|33.8|31.4|0
1753926300000|2025-07-31 01:45:00|33.83|31.43|33.77|31.37|33.84|31.44|33.73|31.33|0
1753926600000|2025-07-31 01:50:00|33.79|31.39|33.77|31.37|33.8|31.4|33.76|31.36|0
1753926900000|2025-07-31 01:55:00|33.78|31.38|33.79|31.39|33.82|31.42|33.75|31.35|0
1753927200000|2025-07-31 02:00:00|33.8|31.4|33.78|31.38|33.81|31.41|33.76|31.36|0
1753927500000|2025-07-31 02:05:00|33.79|31.39|33.79|31.39|33.8|31.4|33.75|31.35|0
1753927800000|2025-07-31 02:10:00|33.78|31.38|33.76|31.36|33.8|31.4|33.74|31.34|0
1753928100000|2025-07-31 02:15:00|33.77|31.37|33.76|31.36|33.8|31.4|33.75|31.35|0
1753928400000|2025-07-31 02:20:00|33.77|31.37|33.77|31.37|33.78|31.38|33.76|31.36|0
1753928700000|2025-07-31 02:25:00|33.76|31.36|33.72|31.32|33.78|31.38|33.72|31.32|0
1753929000000|2025-07-31 02:30:00|33.74|31.34|33.71|31.31|33.74|31.34|33.69|31.29|0
1753929300000|2025-07-31 02:35:00|33.72|31.32|33.69|31.29|33.75|31.35|33.67|31.27|0
1753929600000|2025-07-31 02:40:00|33.7|31.3|33.73|31.33|33.73|31.33|33.69|31.29|0
1753929900000|2025-07-31 02:45:00|33.74|31.34|33.7|31.3|33.74|31.34|33.69|31.29|0
1753930200000|2025-07-31 02:50:00|33.69|31.29|33.65|31.25|33.72|31.32|33.64|31.24|0
1753930500000|2025-07-31 02:55:00|33.64|31.24|33.66|31.26|33.7|31.3|33.64|31.24|0
1753930800000|2025-07-31 03:00:00|33.67|31.27|33.69|31.29|33.72|31.32|33.65|31.25|0
1753931100000|2025-07-31 03:05:00|33.71|31.31|33.72|31.32|33.73|31.33|33.68|31.28|0
1753931400000|2025-07-31 03:10:00|33.71|31.31|33.68|31.28|33.72|31.32|33.67|31.27|0
1753931700000|2025-07-31 03:15:00|33.69|31.29|33.68|31.28|33.69|31.29|33.65|31.25|0
1753932000000|2025-07-31 03:20:00|33.67|31.27|33.68|31.28|33.7|31.3|33.66|31.26|0
1753932300000|2025-07-31 03:25:00|33.69|31.29|33.69|31.29|33.72|31.32|33.68|31.28|0
1753932600000|2025-07-31 03:30:00|33.7|31.3|33.72|31.32|33.72|31.32|33.67|31.27|0
1753932900000|2025-07-31 03:35:00|33.68|31.28|33.67|31.27|33.69|31.29|33.67|31.27|0
1753933200000|2025-07-31 03:40:00|33.66|31.26|33.67|31.27|33.7|31.3|33.66|31.26|0
1753933500000|2025-07-31 03:45:00|33.65|31.25|33.7|31.3|33.7|31.3|33.64|31.24|0
1753933800000|2025-07-31 03:50:00|33.64|31.24|33.67|31.27|33.7|31.3|33.62|31.22|0
1753934100000|2025-07-31 03:55:00|33.68|31.28|33.69|31.29|33.7|31.3|33.67|31.27|0
1753934400000|2025-07-31 04:00:00|33.68|31.28|33.67|31.27|33.71|31.31|33.14|30.74|0
1753934700000|2025-07-31 04:05:00|33.68|31.28|33.52|31.12|33.68|31.28|33.49|31.09|0
1753935000000|2025-07-31 04:10:00|33.51|31.11|33.52|31.12|33.55|31.15|33.5|31.1|0
1753935300000|2025-07-31 04:15:00|33.54|31.14|33.52|31.12|33.55|31.15|33.51|31.11|0
1753935600000|2025-07-31 04:20:00|33.51|31.11|33.54|31.14|33.54|31.14|33.5|31.1|0
1753935900000|2025-07-31 04:25:00|33.55|31.15|33.6|31.2|33.6|31.2|33.52|31.12|0
1753936200000|2025-07-31 04:30:00|33.61|31.21|33.61|31.21|33.66|31.26|33.59|31.19|0
1753936500000|2025-07-31 04:35:00|33.62|31.22|33.55|31.15|33.63|31.23|33.54|31.14|0
1753936800000|2025-07-31 04:40:00|33.54|31.14|33.52|31.12|33.6|31.2|33.48|31.08|0
1753937100000|2025-07-31 04:45:00|33.53|31.13|33.54|31.14|33.56|31.16|33.5|31.1|0
1753937400000|2025-07-31 04:50:00|33.55|31.15|33.54|31.14|33.56|31.16|33.51|31.11|0
1753937700000|2025-07-31 04:55:00|33.55|31.15|33.54|31.14|33.55|31.15|33.52|31.12|0
1753938000000|2025-07-31 05:00:00|33.55|31.15|33.52|31.12|33.55|31.15|33.48|31.08|0
1753938300000|2025-07-31 05:05:00|33.53|31.13|33.53|31.13|33.59|31.19|33.48|31.08|0
1753938600000|2025-07-31 05:10:00|33.55|31.15|33.53|31.13|33.56|31.16|33.47|31.07|0
1753938900000|2025-07-31 05:15:00|33.52|31.12|33.55|31.15|33.57|31.17|33.51|31.11|0
1753939200000|2025-07-31 05:20:00|33.54|31.14|33.55|31.15|33.57|31.17|33.52|31.12|0
1753939500000|2025-07-31 05:25:00|33.57|31.17|33.6|31.2|33.66|31.26|33.55|31.15|0
1753939800000|2025-07-31 05:30:00|33.61|31.21|33.59|31.19|33.61|31.21|33.57|31.17|0
1753940100000|2025-07-31 05:35:00|33.57|31.17|33.6|31.2|33.62|31.22|33.54|31.14|0
1753940400000|2025-07-31 05:40:00|33.59|31.19|33.54|31.14|33.61|31.21|33.54|31.14|0
1753940700000|2025-07-31 05:45:00|33.56|31.16|33.57|31.17|33.6|31.2|33.54|31.14|0
1753941000000|2025-07-31 05:50:00|33.58|31.18|33.57|31.17|33.6|31.2|33.53|31.13|0
1753941300000|2025-07-31 05:55:00|33.55|31.15|33.52|31.12|33.61|31.21|33.51|31.11|0
1753941600000|2025-07-31 06:00:00|33.53|31.13|33.52|31.12|33.56|31.16|33.45|31.05|0
1753941900000|2025-07-31 06:05:00|33.49|31.09|33.52|31.12|33.58|31.18|33.49|31.09|0
1753942200000|2025-07-31 06:10:00|33.51|31.11|33.52|31.12|33.55|31.15|33.49|31.09|0
1753942500000|2025-07-31 06:15:00|33.53|31.13|33.51|31.11|33.58|31.18|33.5|31.1|0
1753942800000|2025-07-31 06:20:00|33.52|31.12|33.52|31.12|33.55|31.15|33.51|31.11|0
1753943100000|2025-07-31 06:25:00|33.51|31.11|33.58|31.18|33.58|31.18|33.48|31.08|0
1753943400000|2025-07-31 06:30:00|33.56|31.16|33.73|31.33|33.75|31.35|33.56|31.16|0
1753943700000|2025-07-31 06:35:00|33.72|31.32|33.66|31.26|33.75|31.35|33.64|31.24|0
1753944000000|2025-07-31 06:40:00|33.67|31.27|33.65|31.25|33.68|31.28|33.6|31.2|0
1753944300000|2025-07-31 06:45:00|33.63|31.23|33.66|31.26|33.7|31.3|33.62|31.22|0
1753944600000|2025-07-31 06:50:00|33.67|31.27|33.63|31.23|33.69|31.29|33.63|31.23|0
1753944900000|2025-07-31 06:55:00|33.61|31.21|33.63|31.23|33.69|31.29|33.61|31.21|0
1753945200000|2025-07-31 07:00:00|33.65|31.25|33.69|31.29|33.72|31.32|33.58|31.18|0
1753945500000|2025-07-31 07:05:00|33.67|31.27|33.66|31.26|33.72|31.32|33.63|31.23|0
1753945800000|2025-07-31 07:10:00|33.67|31.27|33.63|31.23|33.68|31.28|33.62|31.22|0
1753946100000|2025-07-31 07:15:00|33.62|31.22|33.65|31.25|33.7|31.3|33.6|31.2|0
1753946400000|2025-07-31 07:20:00|33.63|31.23|33.58|31.18|33.66|31.26|33.58|31.18|0
1753946700000|2025-07-31 07:25:00|33.61|31.21|33.43|31.03|33.62|31.22|33.4|31|0
1753947000000|2025-07-31 07:30:00|33.42|31.02|33.35|30.95|33.51|31.11|33.27|30.87|0
1753947300000|2025-07-31 07:35:00|33.36|30.96|33.35|30.95|33.39|30.99|33.33|30.93|0
1753947600000|2025-07-31 07:40:00|33.36|30.96|33.29|30.89|33.37|30.97|33.24|30.84|0
1753947900000|2025-07-31 07:45:00|33.27|30.87|33.25|30.85|33.29|30.89|33.1|30.7|0
1753948200000|2025-07-31 07:50:00|33.19|30.79|33.2|30.8|33.24|30.84|33.12|30.72|0
1753948500000|2025-07-31 07:55:00|33.19|30.79|33.23|30.83|33.26|30.86|33.15|30.75|0
1753948800000|2025-07-31 08:00:00|33.22|30.82|33.28|30.88|33.34|30.94|33.19|30.79|0
1753949100000|2025-07-31 08:05:00|33.31|30.91|33.37|30.97|33.4|31|33.29|30.89|0
1753949400000|2025-07-31 08:10:00|33.36|30.96|33.37|30.97|33.42|31.02|33.33|30.93|0
1753949700000|2025-07-31 08:15:00|33.38|30.98|33.35|30.95|33.41|31.01|33.34|30.94|0
1753950000000|2025-07-31 08:20:00|33.34|30.94|33.35|30.95|33.4|31|33.32|30.92|0
1753950300000|2025-07-31 08:25:00|33.36|30.96|33.36|30.96|33.39|30.99|33.3|30.9|0
1753950600000|2025-07-31 08:30:00|33.37|30.97|33.37|30.97|33.4|31|33.34|30.94|0
1753950900000|2025-07-31 08:35:00|33.35|30.95|33.33|30.93|33.4|31|33.29|30.89|0
1753951200000|2025-07-31 08:40:00|33.34|30.94|33.35|30.95|33.38|30.98|33.32|30.92|0
1753951500000|2025-07-31 08:45:00|33.36|30.96|33.29|30.89|33.36|30.96|33.26|30.86|0
1753951800000|2025-07-31 08:50:00|33.28|30.88|33.35|30.95|33.35|30.95|33.22|30.82|0
1753952100000|2025-07-31 08:55:00|33.33|30.93|33.32|30.92|33.37|30.97|33.31|30.91|0
1753952400000|2025-07-31 09:00:00|33.31|30.91|33.38|30.98|33.4|31|33.3|30.9|0
1753952700000|2025-07-31 09:05:00|33.4|31|33.43|31.03|33.45|31.05|33.36|30.96|0
1753953000000|2025-07-31 09:10:00|33.42|31.02|33.42|31.02|33.45|31.05|33.39|30.99|0
1753953300000|2025-07-31 09:15:00|33.41|31.01|33.44|31.04|33.46|31.06|33.38|30.98|0
1753953600000|2025-07-31 09:20:00|33.45|31.05|33.42|31.02|33.46|31.06|33.4|31|0
1753953900000|2025-07-31 09:25:00|33.41|31.01|33.44|31.04|33.47|31.07|33.41|31.01|0
1753954200000|2025-07-31 09:30:00|33.46|31.06|33.57|31.17|33.62|31.22|33.42|31.02|0
1753954500000|2025-07-31 09:35:00|33.58|31.18|33.58|31.18|33.62|31.22|33.56|31.16|0
1753954800000|2025-07-31 09:40:00|33.57|31.17|33.59|31.19|33.61|31.21|33.55|31.15|0
1753955100000|2025-07-31 09:45:00|33.58|31.18|33.57|31.17|33.61|31.21|33.54|31.14|0
1753955400000|2025-07-31 09:50:00|33.58|31.18|33.56|31.16|33.6|31.2|33.56|31.16|0
1753955700000|2025-07-31 09:55:00|33.57|31.17|33.58|31.18|33.61|31.21|33.55|31.15|0
1753956000000|2025-07-31 10:00:00|33.59|31.19|33.58|31.18|33.63|31.23|33.53|31.13|0
1753956300000|2025-07-31 10:05:00|33.61|31.21|33.6|31.2|33.63|31.23|33.58|31.18|0
1753956600000|2025-07-31 10:10:00|33.58|31.18|33.61|31.21|33.66|31.26|33.58|31.18|0
1753956900000|2025-07-31 10:15:00|33.62|31.22|33.64|31.24|33.67|31.27|33.58|31.18|0
1753957200000|2025-07-31 10:20:00|33.65|31.25|33.65|31.25|33.67|31.27|33.62|31.22|0
1753957500000|2025-07-31 10:25:00|33.63|31.23|33.64|31.24|33.66|31.26|33.63|31.23|0
1753957800000|2025-07-31 10:30:00|33.63|31.23|33.6|31.2|33.66|31.26|33.57|31.17|0
1753958100000|2025-07-31 10:35:00|33.58|31.18|33.58|31.18|33.66|31.26|33.56|31.16|0
1753958400000|2025-07-31 10:40:00|33.6|31.2|33.65|31.25|33.65|31.25|33.57|31.17|0
1753958700000|2025-07-31 10:45:00|33.63|31.23|33.67|31.27|33.67|31.27|33.63|31.23|0
1753959000000|2025-07-31 10:50:00|33.66|31.26|33.7|31.3|33.73|31.33|33.64|31.24|0
1753959300000|2025-07-31 10:55:00|33.69|31.29|33.97|31.57|33.97|31.57|33.69|31.29|0
1753959600000|2025-07-31 11:00:00|33.96|31.56|33.85|31.45|33.96|31.56|33.81|31.41|0
1753959900000|2025-07-31 11:05:00|33.86|31.46|33.86|31.46|33.9|31.5|33.79|31.39|0
1753960200000|2025-07-31 11:10:00|33.88|31.48|33.86|31.46|34.22|31.82|33.83|31.43|0
1753960500000|2025-07-31 11:15:00|33.87|31.47|33.85|31.45|33.92|31.52|33.82|31.42|0
1753960800000|2025-07-31 11:20:00|33.87|31.47|33.95|31.55|34.01|31.61|33.84|31.44|0
1753961100000|2025-07-31 11:25:00|33.96|31.56|33.96|31.56|33.99|31.59|33.93|31.53|0
1753961400000|2025-07-31 11:30:00|33.97|31.57|33.93|31.53|33.97|31.57|33.91|31.51|0
1753961700000|2025-07-31 11:35:00|33.92|31.52|33.92|31.52|33.98|31.58|33.88|31.48|0
1753962000000|2025-07-31 11:40:00|33.91|31.51|33.93|31.53|34.03|31.63|33.89|31.49|0
1753962300000|2025-07-31 11:45:00|33.94|31.54|33.88|31.48|33.97|31.57|33.88|31.48|0
1753962600000|2025-07-31 11:50:00|33.89|31.49|34.01|31.61|34.03|31.63|33.88|31.48|0
1753962900000|2025-07-31 11:55:00|34.02|31.62|34.09|31.69|34.13|31.73|33.99|31.59|0
1753963200000|2025-07-31 12:00:00|34.04|31.64|34.03|31.63|34.11|31.71|33.64|31.24|0
1753963500000|2025-07-31 12:05:00|34.04|31.64|34.03|31.63|34.06|31.66|33.98|31.58|0
1753963800000|2025-07-31 12:10:00|34.02|31.62|33.99|31.59|34.03|31.63|33.93|31.53|0
1753964100000|2025-07-31 12:15:00|34|31.6|33.97|31.57|34.03|31.63|33.93|31.53|0
1753964400000|2025-07-31 12:20:00|33.98|31.58|33.97|31.57|34.06|31.66|33.93|31.53|0
1753964700000|2025-07-31 12:25:00|33.98|31.58|34.04|31.64|34.07|31.67|33.96|31.56|0
1753965000000|2025-07-31 12:30:00|34.03|31.63|33.92|31.52|34.13|31.73|33.8|31.4|0
1753965300000|2025-07-31 12:35:00|33.95|31.55|33.94|31.54|33.99|31.59|33.87|31.47|0
1753965600000|2025-07-31 12:40:00|33.95|31.55|33.94|31.54|33.96|31.56|33.84|31.44|0
1753965900000|2025-07-31 12:45:00|33.95|31.55|33.92|31.52|33.98|31.58|33.87|31.47|0
1753966200000|2025-07-31 12:50:00|33.9|31.5|33.84|31.44|33.94|31.54|33.81|31.41|0
1753966500000|2025-07-31 12:55:00|33.83|31.43|33.85|31.45|33.94|31.54|33.83|31.43|0
1753966800000|2025-07-31 13:00:00|33.84|31.44|33.95|31.55|33.98|31.58|33.82|31.42|0
1753967100000|2025-07-31 13:05:00|33.96|31.56|33.97|31.57|33.98|31.58|33.93|31.53|0
1753967400000|2025-07-31 13:10:00|33.99|31.59|33.94|31.54|34|31.6|33.93|31.53|0
1753967700000|2025-07-31 13:15:00|33.96|31.56|34.2|31.8|34.21|31.81|33.94|31.54|0
1753968000000|2025-07-31 13:20:00|34.19|31.79|34.53|31.53|34.53|31.83|34.15|31.52|0
1753968300000|2025-07-31 13:25:00|34.56|31.56|34.66|31.66|34.66|31.66|34.47|31.47|0
1753968600000|2025-07-31 13:30:00|34.36|31.96|34.5|32.1|34.8|32.4|34.36|31.96|0
1753968900000|2025-07-31 13:35:00|34.49|32.09|34.76|32.36|34.78|32.38|34.44|32.04|0
1753969200000|2025-07-31 13:40:00|34.77|32.37|35.14|32.74|35.22|32.82|34.75|32.35|0
1753969500000|2025-07-31 13:45:00|35.12|32.72|34.75|32.35|35.52|33.12|34.71|32.31|0
1753969800000|2025-07-31 13:50:00|34.73|32.33|34.29|31.89|34.78|32.38|34.22|31.82|0
1753970100000|2025-07-31 13:55:00|34.28|31.88|34.28|31.88|34.37|31.97|34.08|31.68|0
1753970400000|2025-07-31 14:00:00|34.29|31.89|34.31|31.91|34.36|31.96|34.12|31.72|0
1753970700000|2025-07-31 14:05:00|34.3|31.9|34.22|31.82|34.34|31.94|34.11|31.71|0
1753971000000|2025-07-31 14:10:00|34.23|31.83|34.53|32.13|34.59|32.19|34.22|31.82|0
1753971300000|2025-07-31 14:15:00|34.54|32.14|34.44|32.04|34.63|32.23|34.44|32.04|0
1753971600000|2025-07-31 14:20:00|34.42|32.02|34.61|32.21|34.8|32.4|34.42|32.02|0
1753971900000|2025-07-31 14:25:00|34.62|32.22|34.68|32.28|34.84|32.44|34.59|32.19|0
1753972200000|2025-07-31 14:30:00|34.69|32.29|34.85|32.45|34.92|32.52|34.53|32.13|0
1753972500000|2025-07-31 14:35:00|34.87|32.47|34.79|32.39|34.96|32.56|34.73|32.33|0
1753972800000|2025-07-31 14:40:00|34.81|32.41|34.71|32.31|34.86|32.46|34.7|32.3|0
1753973100000|2025-07-31 14:45:00|34.7|32.3|34.95|32.55|35.02|32.62|34.7|32.3|0
1753973400000|2025-07-31 14:50:00|34.94|32.54|35.29|32.89|35.3|32.9|34.89|32.49|0
1753973700000|2025-07-31 14:55:00|35.28|32.88|35.59|33.19|35.61|33.21|35.24|32.84|0
1753974000000|2025-07-31 15:00:00|35.58|33.18|35.28|32.88|35.59|33.19|35.16|32.76|0
1753974300000|2025-07-31 15:05:00|35.24|32.84|35.56|33.16|35.6|33.2|35.13|32.73|0
1753974600000|2025-07-31 15:10:00|35.57|33.17|36.49|33.37|36.49|33.64|35.55|33.05|0
1753974900000|2025-07-31 15:15:00|36.5|33.38|36.59|33.47|36.74|33.62|36.36|33.24|0
1753975200000|2025-07-31 15:20:00|36.61|33.49|36.53|33.41|36.61|33.49|36.23|33.11|0
1753975500000|2025-07-31 15:25:00|36.54|33.42|36.15|33.03|36.58|33.46|36.1|32.98|0
1753975800000|2025-07-31 15:30:00|36.18|33.06|35.85|32.73|36.19|33.07|35.76|32.64|0
1753976100000|2025-07-31 15:35:00|35.83|32.71|35.75|32.63|35.93|32.81|35.74|32.62|0
1753976400000|2025-07-31 15:40:00|35.76|32.64|35.59|32.47|35.77|32.65|35.58|32.46|0
1753976700000|2025-07-31 15:45:00|35.61|32.49|35.75|32.63|35.75|32.63|35.54|32.42|0
1753977000000|2025-07-31 15:50:00|35.72|32.6|35.75|32.63|35.84|32.72|35.64|32.52|0
1753977300000|2025-07-31 15:55:00|35.76|32.64|35.54|32.42|35.81|32.69|35.54|32.42|0
1753977600000|2025-07-31 16:00:00|35.56|32.44|35.51|32.39|35.61|32.49|35.36|32.24|0
1753977900000|2025-07-31 16:05:00|35.55|32.43|35.37|32.25|35.58|32.46|35.36|32.24|0
1753978200000|2025-07-31 16:10:00|35.38|32.26|35.33|32.21|35.47|32.35|35.24|32.12|0
1753978500000|2025-07-31 16:15:00|35.32|32.2|35.25|32.13|35.36|32.24|35.16|32.04|0
1753978800000|2025-07-31 16:20:00|35.23|32.11|35.18|32.06|35.31|32.19|35.18|32.06|0
1753979100000|2025-07-31 16:25:00|35.19|32.07|35.15|32.03|35.23|32.11|35.08|31.96|0
1753979400000|2025-07-31 16:30:00|35.16|32.04|35.1|31.98|35.22|32.1|35.06|31.94|0
1753979700000|2025-07-31 16:35:00|35.09|31.97|35.13|32.01|35.24|32.12|35.09|31.97|0
1753980000000|2025-07-31 16:40:00|35.11|31.99|35.13|32.01|35.16|32.04|35.06|31.94|0
1753980300000|2025-07-31 16:45:00|35.14|32.02|35.23|32.11|35.42|32.3|35.1|31.98|0
1753980600000|2025-07-31 16:50:00|35.22|32.1|35.2|32.08|35.37|32.25|35.19|32.07|0
1753980900000|2025-07-31 16:55:00|35.21|32.09|35.27|32.15|35.31|32.19|35.15|32.03|0
1753981200000|2025-07-31 17:00:00|35.28|32.16|35.55|32.43|35.6|32.48|35.26|32.14|0
1753981500000|2025-07-31 17:05:00|35.57|32.45|35.62|32.5|35.63|32.51|35.38|32.26|0
1753981800000|2025-07-31 17:10:00|35.61|32.49|35.65|32.53|35.68|32.56|35.5|32.38|0
1753982100000|2025-07-31 17:15:00|35.66|32.54|35.83|32.71|35.83|32.71|35.57|32.45|0
1753982400000|2025-07-31 17:20:00|35.84|32.72|36.19|33.07|36.21|33.09|35.71|32.59|0
1753982700000|2025-07-31 17:25:00|36.18|33.06|36.81|33.69|37.01|33.89|36.13|33.01|0
1753983000000|2025-07-31 17:30:00|36.75|33.63|36.86|33.74|37.15|34.03|36.66|33.54|0
1753983300000|2025-07-31 17:35:00|36.85|33.73|36.52|33.4|36.85|33.73|36.37|33.25|0
1753983600000|2025-07-31 17:40:00|36.51|33.39|36.47|33.35|36.57|33.45|36.38|33.26|0
1753983900000|2025-07-31 17:45:00|36.48|33.36|36.59|33.47|36.62|33.5|36.29|33.17|0
1753984200000|2025-07-31 17:50:00|36.62|33.5|37.26|34.14|37.39|34.27|36.6|33.48|0
1753984500000|2025-07-31 17:55:00|37.31|34.19|37.53|34.41|37.66|34.54|37.22|34.1|0
1753984800000|2025-07-31 18:00:00|37.54|34.42|37.21|34.09|37.58|34.46|36.84|33.72|0
1753985100000|2025-07-31 18:05:00|37.22|34.1|37.38|34.26|37.56|34.44|37.01|33.89|0
1753985400000|2025-07-31 18:10:00|37.37|34.25|37.43|34.31|37.57|34.45|37.25|34.13|0
1753985700000|2025-07-31 18:15:00|37.46|34.34|37.61|34.49|38.22|35.1|37.43|34.31|0
1753986000000|2025-07-31 18:20:00|37.57|34.45|37.09|33.97|37.68|34.56|36.92|33.8|0
1753986300000|2025-07-31 18:25:00|37.08|33.96|36.57|33.45|37.21|34.09|36.57|33.45|0
1753986600000|2025-07-31 18:30:00|36.58|33.46|36.39|33.27|36.61|33.49|36.26|33.14|0
1753986900000|2025-07-31 18:35:00|36.41|33.29|36.23|33.11|36.46|33.34|36.06|32.94|0
1753987200000|2025-07-31 18:40:00|36.24|33.12|36.03|32.91|36.28|33.16|35.97|32.85|0
1753987500000|2025-07-31 18:45:00|36.04|32.92|35.85|32.73|36.11|32.99|35.78|32.66|0
1753987800000|2025-07-31 18:50:00|35.79|32.67|35.94|32.82|36.01|32.89|35.76|32.64|0
1753988100000|2025-07-31 18:55:00|35.96|32.84|36.23|33.11|36.23|33.11|35.86|32.74|0
1753988400000|2025-07-31 19:00:00|36.14|33.02|36.1|32.98|36.18|33.06|35.88|32.76|0
1753988700000|2025-07-31 19:05:00|36.09|32.97|36.06|32.94|36.16|33.04|35.96|32.84|0
1753989000000|2025-07-31 19:10:00|36.03|32.91|36.53|33.41|36.6|33.48|36.03|32.91|0
1753989300000|2025-07-31 19:15:00|36.56|33.44|36.61|33.49|36.86|33.74|36.53|33.41|0
1753989600000|2025-07-31 19:20:00|36.58|33.46|36.73|33.61|36.86|33.74|36.46|33.34|0
1753989900000|2025-07-31 19:25:00|36.72|33.6|36.89|33.77|36.98|33.86|36.66|33.54|0
1753990200000|2025-07-31 19:30:00|36.83|33.71|36.71|33.59|36.95|33.83|36.67|33.55|0
1753990500000|2025-07-31 19:35:00|36.74|33.62|36.62|34.22|36.92|34.22|36.36|33.58|0
1753990800000|2025-07-31 19:40:00|36.63|34.23|36.09|33.69|36.63|34.23|36.09|33.69|0
1753991100000|2025-07-31 19:45:00|36.08|33.68|36.79|34.39|36.83|34.43|36.03|33.63|0
1753991400000|2025-07-31 19:50:00|36.85|34.45|37.61|35.21|37.65|35.25|36.51|34.11|0
1753991700000|2025-07-31 19:55:00|37.63|35.23|37.08|34.68|37.79|35.39|36.87|34.47|0
1753992000000|2025-07-31 20:00:00|37.13|34.73|36.97|34.57|37.38|34.98|36.07|33.67|0
1753992300000|2025-07-31 20:05:00|36.99|34.59|37.17|34.77|37.24|34.84|36.96|34.56|0
1753992600000|2025-07-31 20:10:00|37.15|34.75|37.15|34.75|37.21|34.81|36.98|34.58|0
1753992900000|2025-07-31 20:15:00|37.13|34.73|37.6|35.2|37.73|35.33|37.09|34.69|0
1753993200000|2025-07-31 20:20:00|37.57|35.17|37.52|35.12|37.57|35.17|37.42|35.02|0
1753993500000|2025-07-31 20:25:00|37.5|35.1|37.36|34.96|37.6|35.2|37.36|34.96|0
1753993800000|2025-07-31 20:30:00|36.96|34.56|37.19|34.79|37.4|35|34.71|32.31|0
1753994100000|2025-07-31 20:35:00|37.18|34.78|37.11|34.71|37.26|34.86|37.02|34.62|0
1753994400000|2025-07-31 20:40:00|37.1|34.7|37.14|34.74|37.18|34.78|37.05|34.65|0
1753994700000|2025-07-31 20:45:00|37.17|34.77|37.03|34.63|37.17|34.77|37.03|34.63|0
1753995000000|2025-07-31 20:50:00|37.06|34.66|37.03|34.63|37.11|34.71|36.93|34.53|0
1753995300000|2025-07-31 20:55:00|37.33|34.33|37.41|34.41|37.54|34.54|37.28|34.28|0
1753995600000|2025-07-31 21:00:00|37.42|34.42|37.42|34.42|37.47|34.47|37.31|34.31|0
1753995900000|2025-07-31 21:05:00|37.38|34.38|37.37|34.37|37.38|34.38|37.33|34.33|0
1753996200000|2025-07-31 21:10:00|37.36|34.36|37.44|34.44|37.46|34.46|37.36|34.36|0
1753996500000|2025-07-31 21:15:00|37.46|34.46|37.53|34.53|37.6|34.6|37.46|34.46|0
1753996800000|2025-07-31 21:20:00|37.51|34.51|37.36|34.36|37.51|34.51|37.26|34.26|0
1753997100000|2025-07-31 21:25:00|37.27|34.27|37.16|34.16|37.36|34.36|37.13|34.13|0
1753997400000|2025-07-31 21:30:00|37.17|34.17|37.25|34.25|37.34|34.34|37.14|34.14|0
1753997700000|2025-07-31 21:35:00|37.26|34.26|37.34|34.34|37.38|34.38|37.24|34.24|0
1753998000000|2025-07-31 21:40:00|37.33|34.33|37.36|34.36|37.4|34.4|37.31|34.31|0
1753998300000|2025-07-31 21:45:00|37.39|34.39|37.45|34.45|37.45|34.45|37.36|34.36|0
1753998600000|2025-07-31 21:50:00|37.46|34.46|37.53|34.53|37.58|34.58|37.42|34.42|0
1753998900000|2025-07-31 21:55:00|37.56|34.56|37.76|34.76|37.77|34.77|37.53|34.53|0
1753999200000|2025-07-31 22:00:00|37.63|34.63|37.34|34.34|37.63|34.63|37.31|34.31|0
1753999500000|2025-07-31 22:05:00|37.32|34.32|37.34|34.34|37.38|34.38|37.21|34.21|0
1753999800000|2025-07-31 22:10:00|37.36|34.36|37.47|34.47|37.52|34.52|37.33|34.33|0
1754000100000|2025-07-31 22:15:00|37.44|34.44|37.6|34.6|37.6|34.6|37.42|34.42|0
1754000400000|2025-07-31 22:20:00|37.61|34.61|37.68|34.68|37.68|34.68|37.56|34.56|0
1754000700000|2025-07-31 22:25:00|37.66|34.66|37.69|34.69|37.74|34.74|37.61|34.61|0
1754001000000|2025-07-31 22:30:00|37.67|34.67|37.67|34.67|37.72|34.72|37.62|34.62|0
1754001300000|2025-07-31 22:35:00|37.68|34.68|38.1|35.1|38.14|35.14|37.67|34.67|0
1754001600000|2025-07-31 22:40:00|38.11|35.11|38|35|38.33|35.33|37.96|34.96|0
1754001900000|2025-07-31 22:45:00|38.01|35.01|37.87|34.87|38.01|35.01|37.86|34.86|0
1754002200000|2025-07-31 22:50:00|37.86|34.86|38.01|35.01|38.01|35.01|37.8|34.8|0
1754002500000|2025-07-31 22:55:00|38|35|37.89|34.89|38.1|35.1|37.8|34.8|0
1754002800000|2025-07-31 23:00:00|37.88|34.88|37.84|34.84|38.08|35.08|37.79|34.79|0
1754003100000|2025-07-31 23:05:00|37.83|34.83|38.02|35.02|38.06|35.06|37.78|34.78|0
1754003400000|2025-07-31 23:10:00|38.06|35.06|37.69|34.69|38.06|35.06|37.66|34.66|0
1754003700000|2025-07-31 23:15:00|37.68|34.68|37.79|34.79|37.97|34.97|37.66|34.66|0
1754004000000|2025-07-31 23:20:00|37.74|34.74|37.86|34.86|37.88|34.88|37.7|34.7|0
1754004300000|2025-07-31 23:25:00|37.84|34.84|37.92|34.92|37.99|34.99|37.82|34.82|0
1754004600000|2025-07-31 23:30:00|37.93|34.93|37.73|34.73|37.99|34.99|37.71|34.71|0
1754004900000|2025-07-31 23:35:00|37.72|34.72|37.75|34.75|37.8|34.8|37.69|34.69|0
1754005200000|2025-07-31 23:40:00|37.73|34.73|37.85|34.85|37.92|34.92|37.73|34.73|0
1754005500000|2025-07-31 23:45:00|37.84|34.84|37.72|34.72|37.84|34.84|37.68|34.68|0
1754005800000|2025-07-31 23:50:00|37.71|34.71|37.7|34.7|37.77|34.77|37.67|34.67|0
1754006100000|2025-07-31 23:55:00|37.72|34.72|37.68|34.68|37.74|34.74|37.64|34.64|0
1754006400000|2025-08-01 00:00:00|37.7|34.7|37.84|34.84|37.89|34.89|37.65|34.65|0
1754006700000|2025-08-01 00:05:00|37.85|34.85|37.8|34.8|37.88|34.88|37.75|34.75|0
1754007000000|2025-08-01 00:10:00|37.81|34.81|37.89|34.89|37.96|34.96|37.8|34.8|0
1754007300000|2025-08-01 00:15:00|37.93|34.93|37.84|35.44|38|35.6|37.59|34.89|0
1754007600000|2025-08-01 00:20:00|37.83|35.43|37.86|35.46|37.93|35.53|37.82|35.42|0
1754007900000|2025-08-01 00:25:00|37.87|35.47|38.28|35.88|38.57|36.17|37.85|35.45|0
1754008200000|2025-08-01 00:30:00|38.31|35.91|38.13|35.73|38.33|35.93|38.03|35.63|0
1754008500000|2025-08-01 00:35:00|38.14|35.74|38.06|35.66|38.15|35.75|38.04|35.64|0
1754008800000|2025-08-01 00:40:00|38.07|35.67|37.8|35.4|38.14|35.74|37.71|35.31|0
1754009100000|2025-08-01 00:45:00|37.81|35.41|37.98|35.58|38.03|35.63|37.76|35.36|0
1754009400000|2025-08-01 00:50:00|38|35.6|38.15|35.75|38.16|35.76|37.91|35.51|0
1754009700000|2025-08-01 00:55:00|38.14|35.74|38.09|35.69|38.14|35.74|37.98|35.58|0
1754010000000|2025-08-01 01:00:00|38.11|35.71|37.77|35.37|38.13|35.73|37.75|35.35|0
1754010300000|2025-08-01 01:05:00|37.78|35.38|37.76|35.36|37.83|35.43|37.7|35.3|0
1754010600000|2025-08-01 01:10:00|37.74|35.34|37.75|35.35|37.8|35.4|37.63|35.23|0
1754010900000|2025-08-01 01:15:00|37.74|35.34|37.7|35.3|37.79|35.39|37.67|35.27|0
1754011200000|2025-08-01 01:20:00|37.72|35.32|37.42|35.02|37.73|35.33|37.36|34.96|0
1754011500000|2025-08-01 01:25:00|37.43|35.03|37.42|35.02|37.64|35.24|37.37|34.97|0
1754011800000|2025-08-01 01:30:00|37.43|35.03|37.38|34.98|37.45|35.05|37.3|34.9|0
1754012100000|2025-08-01 01:35:00|37.39|34.99|37.39|34.99|37.41|35.01|37.33|34.93|0
1754012400000|2025-08-01 01:40:00|37.38|34.98|37.36|34.96|37.42|35.02|37.34|34.94|0
1754012700000|2025-08-01 01:45:00|37.38|34.98|37.4|35|37.45|35.05|37.33|34.93|0
1754013000000|2025-08-01 01:50:00|37.42|35.02|37.36|34.96|37.47|35.07|37.33|34.93|0
1754013300000|2025-08-01 01:55:00|37.37|34.97|37.4|35|37.41|35.01|37.33|34.93|0
1754013600000|2025-08-01 02:00:00|37.41|35.01|37.4|35|37.45|35.05|37.3|34.9|0
1754013900000|2025-08-01 02:05:00|37.39|34.99|37.4|35|37.41|35.01|37.33|34.93|0
1754014200000|2025-08-01 02:10:00|37.37|34.97|37.35|34.95|37.42|35.02|37.34|34.94|0
1754014500000|2025-08-01 02:15:00|37.36|34.96|37.39|34.99|37.41|35.01|37.34|34.94|0
1754014800000|2025-08-01 02:20:00|37.4|35|37.39|34.99|37.42|35.02|37.36|34.96|0
1754015100000|2025-08-01 02:25:00|37.37|34.97|37.35|34.95|37.41|35.01|37.29|34.89|0
1754015400000|2025-08-01 02:30:00|37.34|34.94|37.4|35|37.43|35.03|37.33|34.93|0
1754015700000|2025-08-01 02:35:00|37.39|34.99|37.34|34.94|37.42|35.02|37.3|34.9|0
1754016000000|2025-08-01 02:40:00|37.33|34.93|37.31|34.91|37.35|34.95|37.29|34.89|0
1754016300000|2025-08-01 02:45:00|37.32|34.92|37.31|34.91|37.34|34.94|37.27|34.87|0
1754016600000|2025-08-01 02:50:00|37.33|34.93|37.3|34.9|37.33|34.93|37.28|34.88|0
1754016900000|2025-08-01 02:55:00|37.31|34.91|37.31|34.91|37.34|34.94|37.28|34.88|0
1754017200000|2025-08-01 03:00:00|37.3|34.9|37.3|34.9|37.33|34.93|37.26|34.86|0
1754017500000|2025-08-01 03:05:00|37.29|34.89|37.24|34.84|37.3|34.9|37.23|34.83|0
1754017800000|2025-08-01 03:10:00|37.23|34.83|37.25|34.85|37.28|34.88|37.18|34.78|0
1754018100000|2025-08-01 03:15:00|37.26|34.86|37.22|34.82|37.27|34.87|37.2|34.8|0
1754018400000|2025-08-01 03:20:00|37.21|34.81|37.22|34.82|37.25|34.85|37.19|34.79|0
1754018700000|2025-08-01 03:25:00|37.23|34.83|37.21|34.81|37.25|34.85|37.19|34.79|0
1754019000000|2025-08-01 03:30:00|37.23|34.83|37.07|34.67|37.23|34.83|37.07|34.67|0
1754019300000|2025-08-01 03:35:00|37.09|34.69|37.09|34.69|37.14|34.74|37.06|34.66|0
1754019600000|2025-08-01 03:40:00|37.1|34.7|37.11|34.71|37.17|34.77|37.09|34.69|0
1754019900000|2025-08-01 03:45:00|37.13|34.73|37.31|34.91|37.38|34.98|37.1|34.7|0
1754020200000|2025-08-01 03:50:00|37.29|34.89|37.3|34.9|37.34|34.94|37.27|34.87|0
1754020500000|2025-08-01 03:55:00|37.31|34.91|37.38|34.98|37.38|34.98|37.29|34.89|0
1754020800000|2025-08-01 04:00:00|37.37|34.97|37.45|35.05|38.11|35.71|37.29|34.89|0
1754021100000|2025-08-01 04:05:00|37.46|35.06|37.48|35.08|37.51|35.11|37.42|35.02|0
1754021400000|2025-08-01 04:10:00|37.49|35.09|37.45|35.05|37.49|35.09|37.35|34.95|0
1754021700000|2025-08-01 04:15:00|37.46|35.06|37.42|35.02|37.48|35.08|37.41|35.01|0
1754022000000|2025-08-01 04:20:00|37.43|35.03|37.44|35.04|37.46|35.06|37.37|34.97|0
1754022300000|2025-08-01 04:25:00|37.45|35.05|37.45|35.05|37.49|35.09|37.43|35.03|0
1754022600000|2025-08-01 04:30:00|37.46|35.06|37.47|35.07|37.49|35.09|37.43|35.03|0
1754022900000|2025-08-01 04:35:00|37.48|35.08|37.44|35.04|37.5|35.1|37.43|35.03|0
1754023200000|2025-08-01 04:40:00|37.4|35|37.43|35.03|37.48|35.08|37.4|35|0
1754023500000|2025-08-01 04:45:00|37.42|35.02|37.49|35.09|37.49|35.09|37.41|35.01|0
1754023800000|2025-08-01 04:50:00|37.48|35.08|37.5|35.1|37.53|35.13|37.45|35.05|0
1754024100000|2025-08-01 04:55:00|37.49|35.09|37.36|34.96|37.5|35.1|37.34|34.94|0
1754024400000|2025-08-01 05:00:00|37.37|34.97|37.3|34.9|37.39|34.99|37.16|34.76|0
1754024700000|2025-08-01 05:05:00|37.31|34.91|37.22|34.82|37.32|34.92|37.2|34.8|0
1754025000000|2025-08-01 05:10:00|37.21|34.81|37.29|34.89|37.33|34.93|37.21|34.81|0
1754025300000|2025-08-01 05:15:00|37.3|34.9|37.27|34.87|37.31|34.91|37.26|34.86|0
1754025600000|2025-08-01 05:20:00|37.28|34.88|37.3|34.9|37.31|34.91|37.23|34.83|0
1754025900000|2025-08-01 05:25:00|37.28|34.88|37.44|35.04|37.48|35.08|37.28|34.88|0
1754026200000|2025-08-01 05:30:00|37.43|35.03|37.4|35|37.5|35.1|37.34|34.94|0
1754026500000|2025-08-01 05:35:00|37.41|35.01|37.42|35.02|37.45|35.05|37.35|34.95|0
1754026800000|2025-08-01 05:40:00|37.43|35.03|37.39|34.99|37.45|35.05|37.36|34.96|0
1754027100000|2025-08-01 05:45:00|37.4|35|37.45|35.05|37.51|35.11|37.4|35|0
1754027400000|2025-08-01 05:50:00|37.44|35.04|37.42|35.02|37.53|35.13|37.35|34.95|0
1754027700000|2025-08-01 05:55:00|37.4|35|37.53|35.13|37.54|35.14|37.4|35|0
1754028000000|2025-08-01 06:00:00|37.56|35.16|37.55|35.15|37.58|35.18|37.5|35.1|0
1754028300000|2025-08-01 06:05:00|37.57|35.17|37.61|35.21|37.64|35.24|37.54|35.14|0
1754028600000|2025-08-01 06:10:00|37.64|35.24|37.8|35.4|37.88|35.48|37.62|35.22|0
1754028900000|2025-08-01 06:15:00|37.79|35.39|37.89|35.49|37.89|35.49|37.78|35.38|0
1754029200000|2025-08-01 06:20:00|37.88|35.48|37.83|35.43|37.93|35.53|37.78|35.38|0
1754029500000|2025-08-01 06:25:00|37.82|35.42|38.14|35.74|38.14|35.74|37.78|35.38|0
1754029800000|2025-08-01 06:30:00|38.16|35.76|38.13|35.73|38.25|35.85|38.07|35.67|0
1754030100000|2025-08-01 06:35:00|38.12|35.72|38.17|35.77|38.2|35.8|38.09|35.69|0
1754030400000|2025-08-01 06:40:00|38.18|35.78|38.2|35.8|38.23|35.83|38.1|35.7|0
1754030700000|2025-08-01 06:45:00|38.19|35.79|38.1|35.7|38.23|35.83|38.04|35.64|0
1754031000000|2025-08-01 06:50:00|38.09|35.69|38.1|35.7|38.16|35.76|38.05|35.65|0
1754031300000|2025-08-01 06:55:00|38.11|35.71|38.23|35.83|38.35|35.95|38.09|35.69|0
1754031600000|2025-08-01 07:00:00|38.24|35.84|38.76|35.64|38.82|35.87|38.14|35.4|0
1754031900000|2025-08-01 07:05:00|38.73|35.61|39.09|35.97|39.12|36|38.64|35.52|0
1754032200000|2025-08-01 07:10:00|39.1|35.98|39.05|35.93|39.18|36.06|39.01|35.89|0
1754032500000|2025-08-01 07:15:00|39.03|35.91|39.53|36.41|39.57|36.45|39.03|35.91|0
1754032800000|2025-08-01 07:20:00|39.54|36.42|39.88|36.76|39.9|36.78|39.54|36.42|0
1754033100000|2025-08-01 07:25:00|39.89|36.77|39.87|36.75|39.95|36.83|39.75|36.63|0
1754033400000|2025-08-01 07:30:00|39.86|36.74|40.06|36.94|40.11|36.99|39.73|36.61|0
1754033700000|2025-08-01 07:35:00|40.1|36.98|40.35|37.23|40.44|37.32|40.01|36.89|0
1754034000000|2025-08-01 07:40:00|40.34|37.22|40.56|37.44|40.76|37.64|40.31|37.19|0
1754034300000|2025-08-01 07:45:00|40.57|37.45|40.77|37.65|40.87|37.75|40.44|37.32|0
1754034600000|2025-08-01 07:50:00|40.81|37.69|40.83|37.71|41.06|37.94|40.73|37.58|0
1754034900000|2025-08-01 07:55:00|40.84|37.72|40.64|37.52|40.89|37.77|40.52|37.4|0
1754035200000|2025-08-01 08:00:00|40.62|37.5|40.69|37.57|41.05|37.93|40.58|37.46|0
1754035500000|2025-08-01 08:05:00|40.7|37.58|40.74|37.62|40.85|37.73|40.68|37.56|0
1754035800000|2025-08-01 08:10:00|40.75|37.63|40.83|37.71|40.93|37.81|40.72|37.6|0
1754036100000|2025-08-01 08:15:00|40.84|37.72|40.55|37.43|40.84|37.72|40.49|37.37|0
1754036400000|2025-08-01 08:20:00|40.54|37.42|40.69|37.57|40.75|37.63|40.53|37.41|0
1754036700000|2025-08-01 08:25:00|40.71|37.59|41.18|38.06|41.36|38.24|40.67|37.55|0
1754037000000|2025-08-01 08:30:00|41.75|38.63|41.25|38.13|41.79|38.67|41.12|38|0
1754037300000|2025-08-01 08:35:00|41.23|38.11|41.64|38.52|41.64|38.52|41.23|38.11|0
1754037600000|2025-08-01 08:40:00|41.63|38.51|41.42|38.3|41.65|38.53|41.38|38.26|0
1754037900000|2025-08-01 08:45:00|41.44|38.32|41.33|38.21|41.46|38.34|41.3|38.18|0
1754038200000|2025-08-01 08:50:00|41.36|38.24|41.12|38|41.36|38.24|41.04|37.92|0
1754038500000|2025-08-01 08:55:00|41.14|38.02|41.06|37.94|41.14|38.02|40.96|37.84|0
1754038800000|2025-08-01 09:00:00|41.09|37.97|40.94|37.82|41.44|38.32|40.92|37.8|0
1754039100000|2025-08-01 09:05:00|40.92|37.8|40.79|37.67|41.08|37.96|40.7|37.58|0
1754039400000|2025-08-01 09:10:00|40.78|37.66|40.87|37.75|40.95|37.83|40.75|37.63|0
1754039700000|2025-08-01 09:15:00|40.84|37.72|40.96|37.84|41.04|37.92|40.82|37.7|0
1754040000000|2025-08-01 09:20:00|40.97|37.85|41.17|38.05|41.23|38.11|40.95|37.83|0
1754040300000|2025-08-01 09:25:00|41.16|38.04|41.36|38.24|41.4|38.28|41.15|38.03|0
1754040600000|2025-08-01 09:30:00|41.34|38.22|41.47|38.35|41.48|38.36|41.3|38.18|0
1754040900000|2025-08-01 09:35:00|41.48|38.36|41.31|38.19|41.48|38.36|41.26|38.14|0
1754041200000|2025-08-01 09:40:00|41.34|38.22|41.26|38.14|41.38|38.26|41.19|38.07|0
1754041500000|2025-08-01 09:45:00|41.27|38.15|41.21|38.09|41.3|38.18|41.16|38.04|0
1754041800000|2025-08-01 09:50:00|41.22|38.1|41.23|38.11|41.29|38.17|41.13|38.01|0
1754042100000|2025-08-01 09:55:00|41.22|38.1|41.21|38.09|41.27|38.15|41.15|38.03|0
1754042400000|2025-08-01 10:00:00|41.22|38.1|41.34|38.22|41.42|38.3|41.18|38.06|0
1754042700000|2025-08-01 10:05:00|41.35|38.23|41.39|38.27|41.48|38.36|41.3|38.18|0
1754043000000|2025-08-01 10:10:00|41.38|38.26|41.42|38.3|41.45|38.33|41.3|38.18|0
1754043300000|2025-08-01 10:15:00|41.41|38.29|41.35|38.23|41.49|38.37|41.28|38.16|0
1754043600000|2025-08-01 10:20:00|41.31|38.19|41.46|38.34|41.56|38.44|41.3|38.18|0
1754043900000|2025-08-01 10:25:00|41.45|38.33|41.42|38.3|41.56|38.44|41.39|38.27|0
1754044200000|2025-08-01 10:30:00|41.46|38.34|41.51|38.39|41.59|38.47|41.36|38.24|0
1754044500000|2025-08-01 10:35:00|41.55|38.43|41.47|38.35|41.57|38.45|41.44|38.32|0
1754044800000|2025-08-01 10:40:00|41.49|38.37|42.01|38.89|42.02|38.9|41.46|38.34|0
1754045100000|2025-08-01 10:45:00|42|38.88|42.07|38.95|42.16|39.04|41.82|38.7|0
1754045400000|2025-08-01 10:50:00|42.08|38.96|42.56|39.44|42.57|39.45|42.06|38.94|0
1754045700000|2025-08-01 10:55:00|42.59|39.47|42.44|39.32|42.69|39.57|42.44|39.32|0
1754046000000|2025-08-01 11:00:00|42.38|39.26|42.18|39.06|42.53|39.41|42.11|38.99|0
1754046300000|2025-08-01 11:05:00|42.2|39.08|41.99|38.87|42.21|39.09|41.96|38.84|0
1754046600000|2025-08-01 11:10:00|42.01|38.89|41.62|38.5|42.01|38.89|41.57|38.45|0
1754046900000|2025-08-01 11:15:00|41.61|38.49|41.61|38.49|41.67|38.55|41.47|38.35|0
1754047200000|2025-08-01 11:20:00|41.63|38.51|41.67|38.55|41.69|38.57|41.55|38.43|0
1754047500000|2025-08-01 11:25:00|41.65|38.53|41.62|38.5|41.7|38.58|41.51|38.39|0
1754047800000|2025-08-01 11:30:00|41.65|38.53|41.7|38.58|41.74|38.62|41.56|38.44|0
1754048100000|2025-08-01 11:35:00|41.69|38.57|41.73|38.61|41.93|38.81|41.62|38.5|0
1754048400000|2025-08-01 11:40:00|41.74|38.62|41.65|38.53|41.8|38.68|41.65|38.53|0
1754048700000|2025-08-01 11:45:00|41.66|38.54|41.59|38.47|41.71|38.59|41.49|38.37|0
1754049000000|2025-08-01 11:50:00|41.58|38.46|41.6|38.48|41.62|38.5|41.49|38.37|0
1754049300000|2025-08-01 11:55:00|41.59|38.47|41.33|38.21|41.62|38.5|41.27|38.15|0
1754049600000|2025-08-01 12:00:00|41.34|38.22|41.29|38.17|41.44|38.32|41.25|38.13|0
1754049900000|2025-08-01 12:05:00|41.3|38.18|41.31|38.19|41.39|38.27|41.2|38.08|0
1754050200000|2025-08-01 12:10:00|41.3|38.18|41.19|38.07|41.35|38.23|41.11|37.99|0
1754050500000|2025-08-01 12:15:00|41.18|38.06|41.3|38.18|41.39|38.27|41.12|38|0
1754050800000|2025-08-01 12:20:00|41.28|38.16|41.31|38.19|41.4|38.28|41.24|38.12|0
1754051100000|2025-08-01 12:25:00|41.33|38.21|41.29|38.17|41.38|38.26|41.2|38.08|0
1754051400000|2025-08-01 12:30:00|41.28|38.16|42.01|38.89|42.07|38.95|41.28|38.16|0
1754051700000|2025-08-01 12:35:00|42.05|38.93|41.4|38.04|42.07|38.95|41.17|38|0
1754052000000|2025-08-01 12:40:00|41.38|38.02|40.84|37.48|41.42|38.06|40.42|37.06|0
1754052300000|2025-08-01 12:45:00|40.85|37.49|41.24|37.88|41.36|38|40.85|37.49|0
1754052600000|2025-08-01 12:50:00|41.28|37.92|41.48|38.12|41.6|38.24|41.19|37.83|0
1754052900000|2025-08-01 12:55:00|41.5|38.14|42.11|38.75|42.11|38.75|41.43|38.07|0
1754053200000|2025-08-01 13:00:00|42.07|38.71|42.03|38.67|42.12|38.76|41.82|38.46|0
1754053500000|2025-08-01 13:05:00|42.01|38.65|42.01|38.65|42.04|38.68|41.83|38.47|0
1754053800000|2025-08-01 13:10:00|42.04|38.68|42.49|39.13|42.51|39.15|41.99|38.63|0
1754054100000|2025-08-01 13:15:00|42.48|39.12|42.39|39.03|42.66|39.3|42.37|39.01|0
1754054400000|2025-08-01 13:20:00|42.43|39.07|42.93|38.73|42.94|39.25|42.4|38.73|0
1754054700000|2025-08-01 13:25:00|43.02|38.82|42.62|38.42|43.16|38.96|42.57|38.37|0
1754055000000|2025-08-01 13:30:00|42.37|39.01|43.45|40.09|43.5|40.14|42.27|38.91|0
1754055300000|2025-08-01 13:35:00|43.41|40.05|43.54|40.18|43.59|40.23|43.02|39.66|0
1754055600000|2025-08-01 13:40:00|43.53|40.17|44.51|41.15|44.59|41.23|43.49|40.13|0
1754055900000|2025-08-01 13:45:00|44.54|41.18|45.19|41.83|45.22|41.86|44.51|41.15|0
1754056200000|2025-08-01 13:50:00|45.22|41.86|45.5|42.14|45.87|42.51|45.11|41.75|0
1754056500000|2025-08-01 13:55:00|45.47|42.11|45.43|42.07|45.51|42.15|44.99|41.63|0
1754056800000|2025-08-01 14:00:00|45.34|41.98|45.8|42.44|46.98|43.62|45.34|41.98|0
1754057100000|2025-08-01 14:05:00|45.87|42.51|45.68|42.32|46.59|43.23|45.58|42.22|0
1754057400000|2025-08-01 14:10:00|45.66|42.3|44.77|41.41|45.66|42.3|44.53|41.17|0
1754057700000|2025-08-01 14:15:00|44.79|41.43|44.22|40.86|44.82|41.46|44.09|40.73|0
1754058000000|2025-08-01 14:20:00|44.23|40.87|43.89|40.53|44.6|41.24|43.86|40.5|0
1754058300000|2025-08-01 14:25:00|43.93|40.57|43.49|40.13|43.99|40.63|43.46|40.1|0
1754058600000|2025-08-01 14:30:00|43.47|40.11|42.92|39.56|43.7|40.34|42.77|39.41|0
1754058900000|2025-08-01 14:35:00|42.91|39.55|43.43|40.07|43.44|40.08|42.8|39.44|0
1754059200000|2025-08-01 14:40:00|43.44|40.08|44.13|40.77|44.14|40.78|43.14|39.78|0
1754059500000|2025-08-01 14:45:00|44.04|40.68|43.89|40.53|44.06|40.7|43.15|39.79|0
1754059800000|2025-08-01 14:50:00|43.91|40.55|44.06|40.7|44.24|40.88|43.78|40.42|0
1754060100000|2025-08-01 14:55:00|44.03|40.67|44.15|40.79|44.32|40.96|43.64|40.28|0
1754060400000|2025-08-01 15:00:00|44.17|40.81|43.95|40.59|44.5|41.14|43.74|40.38|0
1754060700000|2025-08-01 15:05:00|43.96|40.6|43.57|40.21|43.96|40.6|43.43|40.07|0
1754061000000|2025-08-01 15:10:00|43.58|40.22|43.74|40.38|43.81|40.45|43.23|39.87|0
1754061300000|2025-08-01 15:15:00|43.77|40.41|43.71|40.35|43.81|40.45|43.25|39.89|0
1754061600000|2025-08-01 15:20:00|43.72|40.36|43.91|40.55|43.94|40.58|43.36|40|0
1754061900000|2025-08-01 15:25:00|43.92|40.56|44|40.64|44.2|40.84|43.82|40.46|0
1754062200000|2025-08-01 15:30:00|44.02|40.66|44.23|40.87|44.26|40.9|43.81|40.45|0
1754062500000|2025-08-01 15:35:00|44.25|40.89|43.58|40.22|44.35|40.99|43.52|40.16|0
1754062800000|2025-08-01 15:40:00|43.57|40.21|42.83|39.47|43.6|40.24|42.83|39.47|0
1754063100000|2025-08-01 15:45:00|42.87|39.51|42.72|39.36|42.91|39.55|42.49|39.13|0
1754063400000|2025-08-01 15:50:00|42.71|39.35|42.69|39.33|42.87|39.51|42.54|39.18|0
1754063700000|2025-08-01 15:55:00|42.68|39.32|42.54|39.18|42.86|39.5|42.48|39.12|0
1754064000000|2025-08-01 16:00:00|42.58|39.22|42.12|38.76|42.61|39.25|42.03|38.67|0
1754064300000|2025-08-01 16:05:00|42.11|38.75|42.33|38.97|42.36|39|41.83|38.47|0
1754064600000|2025-08-01 16:10:00|42.34|38.98|42.31|38.95|42.55|39.19|42.21|38.85|0
1754064900000|2025-08-01 16:15:00|42.29|38.93|42.51|39.15|42.66|39.3|42.29|38.93|0
1754065200000|2025-08-01 16:20:00|42.52|39.16|42.54|39.18|42.83|39.47|42.38|39.02|0
1754065500000|2025-08-01 16:25:00|42.59|39.23|42.9|39.54|42.93|39.57|42.32|38.96|0
1754065800000|2025-08-01 16:30:00|42.91|39.55|42.83|39.47|43.17|39.81|42.83|39.47|0
1754066100000|2025-08-01 16:35:00|42.84|39.48|43.31|39.95|43.37|40.01|42.78|39.42|0
1754066400000|2025-08-01 16:40:00|43.32|39.96|43.68|40.8|43.79|40.89|43.32|39.96|0
1754066700000|2025-08-01 16:45:00|43.71|40.83|43.65|40.77|43.77|40.89|43.29|40.41|0
1754067000000|2025-08-01 16:50:00|43.66|40.78|44.21|41.33|44.27|41.39|43.63|40.75|0
1754067300000|2025-08-01 16:55:00|44.23|41.35|45.47|42.59|45.52|42.64|44.16|41.28|0
1754067600000|2025-08-01 17:00:00|45.49|42.61|45.61|42.73|45.81|42.93|45.11|42.23|0
1754067900000|2025-08-01 17:05:00|45.68|42.8|45.48|42.6|45.91|43.03|45.41|42.53|0
1754068200000|2025-08-01 17:10:00|45.49|42.61|45.96|43.08|45.96|43.08|45.33|42.45|0
1754068500000|2025-08-01 17:15:00|45.93|43.05|46.04|43.16|46.09|43.21|45.76|42.88|0
1754068800000|2025-08-01 17:20:00|46.06|43.18|45.78|42.9|46.14|43.26|45.64|42.76|0
1754069100000|2025-08-01 17:25:00|45.77|42.89|46.18|43.3|46.28|43.4|45.77|42.89|0
1754069400000|2025-08-01 17:30:00|46.17|43.29|45.79|42.91|46.2|43.32|45.39|42.51|0
1754069700000|2025-08-01 17:35:00|45.8|42.92|46.33|43.45|46.45|43.57|45.75|42.87|0
1754070000000|2025-08-01 17:40:00|46.34|43.46|46.18|43.3|46.4|43.52|45.84|42.96|0
1754070300000|2025-08-01 17:45:00|46.2|43.32|45.87|42.99|46.44|43.56|45.87|42.99|0
1754070600000|2025-08-01 17:50:00|45.86|42.98|45.87|42.99|45.96|43.08|45.51|42.63|0
1754070900000|2025-08-01 17:55:00|45.89|43.01|46.08|43.2|46.34|43.46|45.87|42.99|0
1754071200000|2025-08-01 18:00:00|46.09|43.21|46.34|43.46|46.38|43.5|45.93|43.05|0
1754071500000|2025-08-01 18:05:00|46.35|43.47|46.7|43.82|46.96|44.08|46.12|43.24|0
1754071800000|2025-08-01 18:10:00|46.76|43.88|46.71|43.83|46.99|44.11|46.58|43.7|0
1754072100000|2025-08-01 18:15:00|46.73|43.85|46.34|43.46|46.79|43.91|46.2|43.32|0
1754072400000|2025-08-01 18:20:00|46.32|43.44|45.67|42.79|46.54|43.66|45.67|42.79|0
1754072700000|2025-08-01 18:25:00|45.68|42.8|45.2|42.32|45.82|42.94|45.09|42.21|0
1754073000000|2025-08-01 18:30:00|45.19|42.31|44.75|41.87|45.33|42.45|44.62|41.74|0
1754073300000|2025-08-01 18:35:00|44.78|41.9|44.33|41.45|44.87|41.99|44.33|41.45|0
1754073600000|2025-08-01 18:40:00|44.34|41.46|43.84|40.96|44.41|41.53|43.84|40.96|0
1754073900000|2025-08-01 18:45:00|43.82|40.94|44.48|41.6|44.6|41.72|43.79|40.91|0
1754074200000|2025-08-01 18:50:00|44.47|41.59|45.59|42.71|45.68|42.8|44.47|41.59|0
1754074500000|2025-08-01 18:55:00|45.56|42.68|45.27|42.39|45.71|42.83|45.11|42.23|0
1754074800000|2025-08-01 19:00:00|45.28|42.4|45.67|42.79|45.8|42.92|45.13|42.25|0
1754075100000|2025-08-01 19:05:00|45.69|42.81|45.55|42.67|45.69|42.81|45.29|42.41|0
1754075400000|2025-08-01 19:10:00|45.56|42.68|45.45|42.57|45.72|42.84|45.34|42.46|0
1754075700000|2025-08-01 19:15:00|45.41|42.53|44.99|42.11|45.49|42.61|44.97|42.09|0
1754076000000|2025-08-01 19:20:00|44.97|42.09|45.13|42.25|45.6|42.72|44.97|42.09|0
1754076300000|2025-08-01 19:25:00|45.14|42.26|45.25|42.37|45.58|42.7|45.13|42.25|0
1754076600000|2025-08-01 19:30:00|45.26|42.38|45.34|42.46|45.79|42.91|45.21|42.33|0
1754076900000|2025-08-01 19:35:00|45.33|42.45|45.81|42.93|45.86|42.98|45.33|42.45|0
1754077200000|2025-08-01 19:40:00|45.84|42.96|45.65|42.77|45.9|43.02|45.59|42.71|0
1754077500000|2025-08-01 19:45:00|45.64|42.76|44.56|42.16|45.84|43.26|44.36|41.96|0
1754077800000|2025-08-01 19:50:00|44.51|42.11|44.89|42.49|45.46|43.06|42.36|39.96|0
1754078100000|2025-08-01 19:55:00|44.92|42.52|44.89|42.49|45.2|42.8|44.59|42.19|0
1754078400000|2025-08-01 20:00:00|44.97|42.57|44.65|42.25|45.09|42.69|44.5|42.1|0
1754078700000|2025-08-01 20:05:00|44.66|42.26|44.77|42.37|44.87|42.47|44.59|42.19|0
1754079000000|2025-08-01 20:10:00|44.75|42.35|44.35|41.95|44.78|42.38|44.34|41.94|0
1754266500000|2025-08-04 00:15:00|43.47|41.07|43.47|41.07|43.5|41.1|43.4|41|0
1754266800000|2025-08-04 00:20:00|43.46|41.06|43.46|41.06|43.52|41.12|43.4|41|0
1754267100000|2025-08-04 00:25:00|43.47|41.07|43.43|41.03|43.52|41.12|43.39|40.99|0
1754267400000|2025-08-04 00:30:00|43.41|41.01|43.51|41.11|43.56|41.16|43.39|40.99|0
1754267700000|2025-08-04 00:35:00|43.53|41.13|43.44|41.04|43.55|41.15|43.41|41.01|0
1754268000000|2025-08-04 00:40:00|43.46|41.06|43.3|40.9|43.53|41.13|43.08|40.68|0
1754268300000|2025-08-04 00:45:00|43.29|40.89|43.07|40.67|43.39|40.99|43|40.6|0
1754268600000|2025-08-04 00:50:00|43.08|40.68|42.9|40.5|43.09|40.69|42.79|40.39|0
1754268900000|2025-08-04 00:55:00|42.89|40.49|42.9|40.5|43.04|40.64|42.89|40.49|0
1754269200000|2025-08-04 01:00:00|42.92|40.52|42.87|40.47|42.94|40.54|42.79|40.39|0
1754269500000|2025-08-04 01:05:00|42.88|40.48|43.08|40.68|43.16|40.76|42.83|40.43|0
1754269800000|2025-08-04 01:10:00|43.06|40.66|42.97|40.57|43.08|40.68|42.9|40.5|0
1754270100000|2025-08-04 01:15:00|42.96|40.56|42.83|40.43|43.04|40.64|42.83|40.43|0
1754270400000|2025-08-04 01:20:00|42.85|40.45|42.81|40.41|42.87|40.47|42.71|40.31|0
1754270700000|2025-08-04 01:25:00|42.82|40.42|42.84|40.44|42.92|40.52|42.75|40.35|0
1754271000000|2025-08-04 01:30:00|42.85|40.45|42.78|40.38|42.89|40.49|42.72|40.32|0
1754271300000|2025-08-04 01:35:00|42.77|40.37|42.65|40.25|42.86|40.46|42.57|40.17|0
1754271600000|2025-08-04 01:40:00|42.68|40.28|42.73|40.33|42.76|40.36|42.6|40.2|0
1754271900000|2025-08-04 01:45:00|42.74|40.34|42.63|40.23|42.74|40.34|42.62|40.22|0
1754272200000|2025-08-04 01:50:00|42.64|40.24|42.71|40.31|42.77|40.37|42.59|40.19|0
1754272500000|2025-08-04 01:55:00|42.72|40.32|42.65|40.25|42.73|40.33|42.62|40.22|0
1754272800000|2025-08-04 02:00:00|42.66|40.26|42.72|40.32|42.72|40.32|42.59|40.19|0
1754273100000|2025-08-04 02:05:00|42.71|40.31|42.58|40.18|42.73|40.33|42.56|40.16|0
1754273400000|2025-08-04 02:10:00|42.6|40.2|42.56|40.16|42.67|40.27|42.51|40.11|0
1754273700000|2025-08-04 02:15:00|42.53|40.13|42.47|40.07|42.62|40.22|42.44|40.04|0
1754274000000|2025-08-04 02:20:00|42.48|40.08|42.45|40.05|42.51|40.11|42.39|39.99|0
1754274300000|2025-08-04 02:25:00|42.44|40.04|42.46|40.06|42.5|40.1|42.42|40.02|0
1754274600000|2025-08-04 02:30:00|42.47|40.07|42.46|40.06|42.49|40.09|42.39|39.99|0
1754274900000|2025-08-04 02:35:00|42.45|40.05|42.44|40.04|42.48|40.08|42.42|40.02|0
1754275200000|2025-08-04 02:40:00|42.46|40.06|42.4|40|42.48|40.08|42.39|39.99|0
1754275500000|2025-08-04 02:45:00|42.41|40.01|42.41|40.01|42.47|40.07|42.37|39.97|0
1754275800000|2025-08-04 02:50:00|42.42|40.02|42.28|39.88|42.44|40.04|42.25|39.85|0
1754276100000|2025-08-04 02:55:00|42.29|39.89|42.3|39.9|42.3|39.9|42.23|39.83|0
1754276400000|2025-08-04 03:00:00|42.27|39.87|42.29|39.89|42.32|39.92|42.24|39.84|0
1754276700000|2025-08-04 03:05:00|42.3|39.9|42.28|39.88|42.31|39.91|42.24|39.84|0
1754277000000|2025-08-04 03:10:00|42.26|39.86|42.28|39.88|42.31|39.91|42.25|39.85|0
1754277300000|2025-08-04 03:15:00|42.29|39.89|42.27|39.87|42.31|39.91|42.22|39.82|0
1754277600000|2025-08-04 03:20:00|42.28|39.88|42.28|39.88|42.31|39.91|42.24|39.84|0
1754277900000|2025-08-04 03:25:00|42.29|39.89|42.32|39.92|42.34|39.94|42.26|39.86|0
1754278200000|2025-08-04 03:30:00|42.33|39.93|42.32|39.92|42.34|39.94|42.28|39.88|0
1754278500000|2025-08-04 03:35:00|42.31|39.91|42.32|39.92|42.34|39.94|42.29|39.89|0
1754278800000|2025-08-04 03:40:00|42.34|39.94|42.19|39.79|42.34|39.94|42.19|39.79|0
1754279100000|2025-08-04 03:45:00|42.22|39.82|42.1|39.7|42.26|39.86|42.08|39.68|0
1754279400000|2025-08-04 03:50:00|42.12|39.72|42.09|39.69|42.14|39.74|42.07|39.67|0
1754279700000|2025-08-04 03:55:00|42.1|39.7|42.12|39.72|42.13|39.73|42.08|39.68|0
1754280000000|2025-08-04 04:00:00|42.13|39.73|42.1|39.7|42.15|39.75|42.09|39.69|0
1754280300000|2025-08-04 04:05:00|42.12|39.72|42.16|39.76|42.2|39.8|42.12|39.72|0
1754280600000|2025-08-04 04:10:00|42.14|39.74|42.28|39.88|42.29|39.89|42.14|39.74|0
1754280900000|2025-08-04 04:15:00|42.29|39.89|42.69|40.29|42.72|40.32|42.24|39.84|0
1754281200000|2025-08-04 04:20:00|42.68|40.28|42.68|40.28|42.73|40.33|42.64|40.24|0
1754281500000|2025-08-04 04:25:00|42.69|40.29|42.59|40.19|42.7|40.3|42.55|40.15|0
1754281800000|2025-08-04 04:30:00|42.61|40.21|42.41|40.01|42.64|40.24|42.38|39.98|0
1754282100000|2025-08-04 04:35:00|42.42|40.02|42.3|39.9|42.42|40.02|42.26|39.86|0
1754282400000|2025-08-04 04:40:00|42.31|39.91|42.31|39.91|42.34|39.94|42.27|39.87|0
1754282700000|2025-08-04 04:45:00|42.3|39.9|42.34|39.94|42.35|39.95|42.27|39.87|0
1754283000000|2025-08-04 04:50:00|42.32|39.92|42.33|39.93|42.38|39.98|42.31|39.91|0
1754283300000|2025-08-04 04:55:00|42.34|39.94|42.36|39.96|42.4|40|42.31|39.91|0
1754283600000|2025-08-04 05:00:00|42.3|39.9|42.41|40.01|42.42|40.02|42.29|39.89|0
1754283900000|2025-08-04 05:05:00|42.4|40|42.43|40.03|42.47|40.07|42.36|39.96|0
1754284200000|2025-08-04 05:10:00|42.41|40.01|42.45|40.05|42.47|40.07|42.39|39.99|0
1754284500000|2025-08-04 05:15:00|42.47|40.07|42.36|39.96|42.47|40.07|42.31|39.91|0
1754284800000|2025-08-04 05:20:00|42.37|39.97|42.34|39.94|42.38|39.98|42.27|39.87|0
1754285100000|2025-08-04 05:25:00|42.37|39.97|42.25|39.85|42.37|39.97|42.25|39.85|0
1754285400000|2025-08-04 05:30:00|42.24|39.84|42.09|39.69|42.28|39.88|41.97|39.57|0
1754285700000|2025-08-04 05:35:00|42.08|39.68|42.04|39.64|42.1|39.7|42|39.6|0
1754286000000|2025-08-04 05:40:00|42.02|39.62|42.04|39.64|42.11|39.71|41.99|39.59|0
1754286300000|2025-08-04 05:45:00|42.05|39.65|41.94|39.54|42.1|39.7|41.94|39.54|0
1754286600000|2025-08-04 05:50:00|41.93|39.53|41.93|39.53|41.96|39.56|41.67|39.27|0
1754286900000|2025-08-04 05:55:00|41.94|39.54|41.98|39.58|42|39.6|41.9|39.5|0
1754287200000|2025-08-04 06:00:00|42|39.6|41.82|39.42|42|39.6|41.79|39.39|0
1754287500000|2025-08-04 06:05:00|41.81|39.41|41.87|39.47|41.92|39.52|41.77|39.37|0
1754287800000|2025-08-04 06:10:00|41.9|39.5|41.82|39.42|41.95|39.55|41.8|39.4|0
1754288100000|2025-08-04 06:15:00|41.8|39.4|41.87|39.47|41.94|39.54|41.77|39.37|0
1754288400000|2025-08-04 06:20:00|41.85|39.45|42.01|39.61|42.01|39.61|41.57|39.17|0
1754288700000|2025-08-04 06:25:00|42.02|39.62|42.26|39.86|42.38|39.98|41.96|39.56|0
1754289000000|2025-08-04 06:30:00|42.27|39.87|42.38|39.98|42.46|40.06|42.26|39.86|0
1754289300000|2025-08-04 06:35:00|42.4|40|42.64|40.24|42.77|40.37|42.32|39.92|0
1754289600000|2025-08-04 06:40:00|42.65|40.25|42.41|40.01|42.72|40.32|42.39|39.99|0
1754289900000|2025-08-04 06:45:00|42.42|40.02|42.27|39.87|42.51|40.11|42.27|39.87|0
1754290200000|2025-08-04 06:50:00|42.28|39.88|42.16|39.76|42.36|39.96|42.05|39.65|0
1754290500000|2025-08-04 06:55:00|42.17|39.77|42.18|39.78|42.26|39.86|42.11|39.71|0
1754290800000|2025-08-04 07:00:00|42.19|39.79|42.08|39.68|42.39|39.99|42.08|39.68|0
1754291100000|2025-08-04 07:05:00|42.09|39.69|41.93|39.53|42.24|39.84|41.93|39.53|0
1754291400000|2025-08-04 07:10:00|41.91|39.51|41.69|39.29|41.98|39.58|41.59|39.19|0
1754291700000|2025-08-04 07:15:00|41.72|39.32|41.72|39.32|41.81|39.41|41.65|39.25|0
1754292000000|2025-08-04 07:20:00|41.7|39.3|41.65|39.25|41.72|39.32|41.51|39.11|0
1754292300000|2025-08-04 07:25:00|41.66|39.26|41.48|39.08|41.68|39.28|41.39|38.99|0
1754292600000|2025-08-04 07:30:00|41.49|39.09|41.18|38.78|41.51|39.11|41.16|38.76|0
1754292900000|2025-08-04 07:35:00|41.16|38.76|41.01|38.61|41.2|38.8|40.99|38.59|0
1754293200000|2025-08-04 07:40:00|41.03|38.63|41.11|38.71|41.14|38.74|40.97|38.57|0
1754293500000|2025-08-04 07:45:00|41.15|38.75|40.94|38.54|41.15|38.75|40.9|38.5|0
1754293800000|2025-08-04 07:50:00|40.95|38.55|41.13|38.73|41.25|38.85|40.94|38.54|0
1754294100000|2025-08-04 07:55:00|41.1|38.7|41.38|38.98|41.42|39.02|41.04|38.64|0
1754294400000|2025-08-04 08:00:00|41.39|38.99|41.1|38.7|41.4|39|41.07|38.67|0
1754294700000|2025-08-04 08:05:00|41.11|38.71|41.05|38.65|41.16|38.76|40.99|38.59|0
1754295000000|2025-08-04 08:10:00|41.04|38.64|40.93|38.53|41.14|38.74|40.93|38.53|0
1754295300000|2025-08-04 08:15:00|40.94|38.54|40.77|38.37|40.94|38.54|40.69|38.29|0
1754295600000|2025-08-04 08:20:00|40.76|38.36|40.78|38.38|40.83|38.43|40.7|38.3|0
1754295900000|2025-08-04 08:25:00|40.77|38.37|40.75|38.35|40.82|38.42|40.67|38.27|0
1754296200000|2025-08-04 08:30:00|40.77|38.37|40.81|38.41|40.86|38.46|40.68|38.28|0
1754296500000|2025-08-04 08:35:00|40.8|38.4|40.8|38.4|40.86|38.46|40.71|38.31|0
1754296800000|2025-08-04 08:40:00|40.79|38.39|40.74|38.34|40.83|38.43|40.74|38.34|0
1754297100000|2025-08-04 08:45:00|40.75|38.35|40.72|38.32|40.79|38.39|40.71|38.31|0
1754297400000|2025-08-04 08:50:00|40.73|38.33|40.64|38.24|40.77|38.37|40.58|38.18|0
1754297700000|2025-08-04 08:55:00|40.65|38.25|40.7|38.3|40.7|38.3|40.55|38.15|0
1754298000000|2025-08-04 09:00:00|40.65|38.25|40.44|38.04|40.71|38.31|40.42|38.02|0
1754298300000|2025-08-04 09:05:00|40.42|38.02|40.54|38.14|40.54|38.14|40.41|38.01|0
1754298600000|2025-08-04 09:10:00|40.52|38.12|40.44|38.04|40.54|38.14|40.42|38.02|0
1754298900000|2025-08-04 09:15:00|40.42|38.02|40.46|38.06|40.56|38.16|40.36|37.96|0
1754299200000|2025-08-04 09:20:00|40.47|38.07|40.44|38.04|40.49|38.09|40.41|38.01|0
1754299500000|2025-08-04 09:25:00|40.45|38.05|40.49|38.09|40.54|38.14|40.43|38.03|0
1754299800000|2025-08-04 09:30:00|40.47|38.07|40.49|38.09|40.55|38.15|40.47|38.07|0
1754300100000|2025-08-04 09:35:00|40.48|38.08|40.44|38.04|40.51|38.11|40.4|38|0
1754300400000|2025-08-04 09:40:00|40.43|38.03|40.47|38.07|40.49|38.09|40.42|38.02|0
1754300700000|2025-08-04 09:45:00|40.45|38.05|40.46|38.06|40.51|38.11|40.39|37.99|0
1754301000000|2025-08-04 09:50:00|40.47|38.07|40.52|38.12|40.54|38.14|40.45|38.05|0
1754301300000|2025-08-04 09:55:00|40.53|38.13|40.51|38.11|40.58|38.18|40.47|38.07|0
1754301600000|2025-08-04 10:00:00|40.5|38.1|40.51|38.11|40.55|38.15|40.47|38.07|0
1754301900000|2025-08-04 10:05:00|40.52|38.12|40.48|38.08|40.55|38.15|40.43|38.03|0
1754302200000|2025-08-04 10:10:00|40.47|38.07|40.45|38.05|40.54|38.14|40.36|37.96|0
1754302500000|2025-08-04 10:15:00|40.46|38.06|40.46|38.06|40.53|38.13|40.41|38.01|0
1754302800000|2025-08-04 10:20:00|40.47|38.07|40.49|38.09|40.52|38.12|40.44|38.04|0
1754303100000|2025-08-04 10:25:00|40.48|38.08|40.47|38.07|40.51|38.11|40.46|38.06|0
1754303400000|2025-08-04 10:30:00|40.49|38.09|40.42|38.02|40.49|38.09|40.39|37.99|0
1754303700000|2025-08-04 10:35:00|40.43|38.03|40.62|38.22|40.68|38.28|40.41|38.01|0
1754304000000|2025-08-04 10:40:00|40.63|38.23|40.49|38.09|40.63|38.23|40.41|38.01|0
1754304300000|2025-08-04 10:45:00|40.46|38.06|40.73|38.33|40.73|38.33|40.46|38.06|0
1754304600000|2025-08-04 10:50:00|40.72|38.32|40.7|38.3|40.73|38.33|40.57|38.17|0
1754304900000|2025-08-04 10:55:00|40.71|38.31|40.68|38.28|40.78|38.38|40.67|38.27|0
1754305200000|2025-08-04 11:00:00|40.71|38.31|41.01|38.61|41.03|38.63|40.71|38.31|0
1754305500000|2025-08-04 11:05:00|41.02|38.62|41.05|38.65|41.19|38.79|40.98|38.58|0
1754305800000|2025-08-04 11:10:00|41.06|38.66|41.23|38.83|41.24|38.84|41|38.6|0
1754306100000|2025-08-04 11:15:00|41.22|38.82|41.25|38.85|41.29|38.89|41.18|38.78|0
1754306400000|2025-08-04 11:20:00|41.24|38.84|41.29|38.89|41.37|38.97|41.24|38.84|0
1754306700000|2025-08-04 11:25:00|41.31|38.91|41.07|38.67|41.31|38.91|40.98|38.58|0
1754307000000|2025-08-04 11:30:00|41.08|38.68|40.91|38.51|41.11|38.71|40.84|38.44|0
1754307300000|2025-08-04 11:35:00|40.92|38.52|40.9|38.5|40.96|38.56|40.86|38.46|0
1754307600000|2025-08-04 11:40:00|40.92|38.52|40.9|38.5|40.95|38.55|40.88|38.48|0
1754307900000|2025-08-04 11:45:00|40.94|38.54|41.01|38.61|41.01|38.61|40.85|38.45|0
1754308200000|2025-08-04 11:50:00|40.97|38.57|41.01|38.61|41.05|38.65|40.96|38.56|0
1754308500000|2025-08-04 11:55:00|41|38.6|41.22|38.82|41.26|38.86|41|38.6|0
1754308800000|2025-08-04 12:00:00|41.18|38.78|41.2|38.8|41.26|38.86|41.13|38.73|0
1754309100000|2025-08-04 12:05:00|41.19|38.79|41.19|38.79|41.28|38.88|41.15|38.75|0
1754309400000|2025-08-04 12:10:00|41.17|38.77|41.19|38.79|41.23|38.83|41.14|38.74|0
1754309700000|2025-08-04 12:15:00|41.21|38.81|41.04|38.64|41.27|38.87|41|38.6|0
1754310000000|2025-08-04 12:20:00|41.07|38.67|40.88|38.48|41.07|38.67|40.82|38.42|0
1754310300000|2025-08-04 12:25:00|40.87|38.47|40.79|38.39|40.9|38.5|40.76|38.36|0
1754310600000|2025-08-04 12:30:00|38.25|35.85|40.75|38.35|40.82|38.42|38.21|35.81|0
1754310900000|2025-08-04 12:35:00|40.74|38.34|40.81|38.41|40.86|38.46|40.73|38.33|0
1754311200000|2025-08-04 12:40:00|40.79|38.39|40.81|38.41|40.87|38.47|40.78|38.38|0
1754311500000|2025-08-04 12:45:00|40.8|38.4|40.94|38.54|40.94|38.54|40.79|38.39|0
1754311800000|2025-08-04 12:50:00|40.96|38.56|40.92|38.52|40.97|38.57|40.89|38.49|0
1754312100000|2025-08-04 12:55:00|40.93|38.53|40.94|38.54|40.96|38.56|40.89|38.49|0
1754312400000|2025-08-04 13:00:00|40.95|38.55|40.92|38.52|40.98|38.58|40.89|38.49|0
1754312700000|2025-08-04 13:05:00|40.9|38.5|40.92|38.52|40.99|38.59|40.89|38.49|0
1754313000000|2025-08-04 13:10:00|40.9|38.5|40.88|38.48|40.97|38.57|40.85|38.45|0
1754313300000|2025-08-04 13:15:00|40.87|38.47|40.83|38.43|40.9|38.5|40.81|38.41|0
1754313600000|2025-08-04 13:20:00|40.85|38.45|41.14|38.14|41.14|38.51|40.8|38.14|0
1754313900000|2025-08-04 13:25:00|41.2|38.2|41.04|38.04|41.2|38.2|41.03|38.03|0
1754314200000|2025-08-04 13:30:00|40.33|37.93|39.87|37.47|40.44|38.04|39.87|37.47|0
1754314500000|2025-08-04 13:35:00|39.91|37.51|39.5|37.1|39.91|37.51|39.36|36.96|0
1754314800000|2025-08-04 13:40:00|39.48|37.08|39.3|36.9|39.69|37.29|39.26|36.86|0
1754315100000|2025-08-04 13:45:00|39.26|36.86|39.08|36.68|39.26|36.86|38.95|36.55|0
1754315400000|2025-08-04 13:50:00|39.1|36.7|39.09|36.69|39.41|37.01|39.08|36.68|0
1754315700000|2025-08-04 13:55:00|39.08|36.68|38.78|36.38|39.18|36.78|38.66|36.26|0
1754316000000|2025-08-04 14:00:00|38.74|36.34|38.7|36.3|38.76|36.36|38.6|36.2|0
1754316300000|2025-08-04 14:05:00|38.69|36.29|38.71|36.31|38.76|36.36|38.49|36.09|0
1754316600000|2025-08-04 14:10:00|38.7|36.3|38.35|35.95|38.84|36.44|38.35|35.95|0
1754316900000|2025-08-04 14:15:00|38.33|35.93|38.35|35.95|38.38|35.98|38.16|35.76|0
1754317200000|2025-08-04 14:20:00|38.33|35.93|38.32|35.92|38.43|36.03|38.25|35.85|0
1754317500000|2025-08-04 14:25:00|38.36|35.96|38.19|35.79|38.45|36.05|38.1|35.7|0
1754317800000|2025-08-04 14:30:00|38.16|35.76|38.44|36.04|38.5|36.1|38.16|35.76|0
1754318100000|2025-08-04 14:35:00|38.41|36.01|38.36|35.96|38.49|36.09|38.28|35.88|0
1754318400000|2025-08-04 14:40:00|38.38|35.98|38.8|36.4|38.88|36.48|38.35|35.95|0
1754318700000|2025-08-04 14:45:00|38.81|36.41|38.27|35.87|38.88|36.48|38.24|35.84|0
1754319000000|2025-08-04 14:50:00|38.28|35.88|38.88|36.48|38.99|36.59|38.23|35.83|0
1754319300000|2025-08-04 14:55:00|38.89|36.49|38.9|36.5|39.04|36.64|38.83|36.43|0
1754319600000|2025-08-04 15:00:00|38.88|36.48|38.87|36.47|39.14|36.74|38.76|36.36|0
1754319900000|2025-08-04 15:05:00|38.89|36.49|38.9|36.5|39.05|36.65|38.85|36.45|0
1754320200000|2025-08-04 15:10:00|38.88|36.48|38.79|36.39|38.94|36.54|38.7|36.3|0
1754320500000|2025-08-04 15:15:00|38.8|36.4|39.08|36.68|39.13|36.73|38.74|36.34|0
1754320800000|2025-08-04 15:20:00|39.09|36.69|38.98|36.58|39.27|36.87|38.97|36.57|0
1754321100000|2025-08-04 15:25:00|38.99|36.59|39.02|36.62|39.02|36.62|38.8|36.4|0
1754321400000|2025-08-04 15:30:00|39.03|36.63|39.08|36.68|39.11|36.71|38.89|36.49|0
1754321700000|2025-08-04 15:35:00|39.09|36.69|39.15|36.75|39.18|36.78|38.99|36.59|0
1754322000000|2025-08-04 15:40:00|39.13|36.73|39.32|36.92|39.52|37.12|39.09|36.69|0
1754322300000|2025-08-04 15:45:00|39.31|36.91|39.26|36.86|39.41|37.01|39.2|36.8|0
1754322600000|2025-08-04 15:50:00|39.27|36.87|38.97|36.57|39.32|36.92|38.97|36.57|0
1754322900000|2025-08-04 15:55:00|38.98|36.58|38.73|36.33|39.01|36.61|38.67|36.27|0
1754323200000|2025-08-04 16:00:00|38.72|36.32|38.82|36.42|38.95|36.55|38.63|36.23|0
1754323500000|2025-08-04 16:05:00|38.8|36.4|38.79|36.39|38.87|36.47|38.74|36.34|0
1754323800000|2025-08-04 16:10:00|38.77|36.37|38.93|36.53|38.94|36.54|38.7|36.3|0
1754324100000|2025-08-04 16:15:00|38.92|36.52|38.79|36.39|38.96|36.56|38.76|36.36|0
1754324400000|2025-08-04 16:20:00|38.8|36.4|38.79|36.39|38.88|36.48|38.73|36.33|0
1754324700000|2025-08-04 16:25:00|38.8|36.4|38.85|36.45|38.87|36.47|38.76|36.36|0
1754325000000|2025-08-04 16:30:00|38.82|36.42|38.73|36.33|38.9|36.5|38.7|36.3|0
1754325300000|2025-08-04 16:35:00|38.72|36.32|38.71|36.31|38.79|36.39|38.66|36.26|0
1754325600000|2025-08-04 16:40:00|38.72|36.32|38.68|36.28|38.81|36.41|38.68|36.28|0
1754325900000|2025-08-04 16:45:00|38.7|36.3|38.64|36.24|38.74|36.34|38.59|36.19|0
1754326200000|2025-08-04 16:50:00|38.62|36.22|38.46|36.06|38.66|36.26|38.46|36.06|0
1754326500000|2025-08-04 16:55:00|38.48|36.08|38.61|36.21|38.67|36.27|38.46|36.06|0
1754326800000|2025-08-04 17:00:00|38.62|36.22|38.51|36.11|38.67|36.27|38.47|36.07|0
1754327100000|2025-08-04 17:05:00|38.5|36.1|38.53|36.13|38.61|36.21|38.48|36.08|0
1754327400000|2025-08-04 17:10:00|38.55|36.15|38.42|36.02|38.56|36.16|38.42|36.02|0
1754327700000|2025-08-04 17:15:00|38.43|36.03|38.43|36.03|38.5|36.1|38.39|35.99|0
1754328000000|2025-08-04 17:20:00|38.44|36.04|38.48|36.08|38.62|36.22|38.44|36.04|0
1754328300000|2025-08-04 17:25:00|38.5|36.1|38.57|36.17|38.6|36.2|38.5|36.1|0
1754328600000|2025-08-04 17:30:00|38.56|36.16|38.59|36.19|38.61|36.21|38.5|36.1|0
1754328900000|2025-08-04 17:35:00|38.58|36.18|38.61|36.21|38.66|36.26|38.55|36.15|0
1754329200000|2025-08-04 17:40:00|38.62|36.22|38.8|36.4|38.83|36.43|38.62|36.22|0
1754329500000|2025-08-04 17:45:00|38.79|36.39|38.88|36.48|39.1|36.7|38.71|36.31|0
1754329800000|2025-08-04 17:50:00|38.84|36.44|38.7|36.3|38.93|36.53|38.68|36.28|0
1754330100000|2025-08-04 17:55:00|38.72|36.32|38.77|36.37|38.9|36.5|38.7|36.3|0
1754330400000|2025-08-04 18:00:00|38.8|36.4|38.65|36.25|38.8|36.4|38.6|36.2|0
1754330700000|2025-08-04 18:05:00|38.66|36.26|38.72|36.32|38.72|36.32|38.55|36.15|0
1754331000000|2025-08-04 18:10:00|38.74|36.34|38.81|36.41|38.82|36.42|38.64|36.24|0
1754331300000|2025-08-04 18:15:00|38.82|36.42|38.76|36.36|38.85|36.45|38.73|36.33|0
1754331600000|2025-08-04 18:20:00|38.75|36.35|38.57|36.17|38.76|36.36|38.51|36.11|0
1754331900000|2025-08-04 18:25:00|38.58|36.18|38.64|36.24|38.67|36.27|38.47|36.07|0
1754332200000|2025-08-04 18:30:00|38.62|36.22|38.48|36.08|38.66|36.26|38.44|36.04|0
1754332500000|2025-08-04 18:35:00|38.49|36.09|38.44|36.04|38.51|36.11|38.36|35.96|0
1754332800000|2025-08-04 18:40:00|38.43|36.03|38.52|36.12|38.57|36.17|38.39|35.99|0
1754333100000|2025-08-04 18:45:00|38.51|36.11|38.52|36.12|38.6|36.2|38.48|36.08|0
1754333400000|2025-08-04 18:50:00|38.53|36.13|38.64|36.24|38.66|36.26|38.49|36.09|0
1754333700000|2025-08-04 18:55:00|38.65|36.25|38.67|36.27|38.69|36.29|38.58|36.18|0
1754334000000|2025-08-04 19:00:00|38.68|36.28|38.65|36.25|38.68|36.28|38.56|36.16|0
1754334300000|2025-08-04 19:05:00|38.66|36.26|38.63|36.23|38.73|36.33|38.55|36.15|0
1754334600000|2025-08-04 19:10:00|38.62|36.22|38.59|36.19|38.66|36.26|38.52|36.12|0
1754334900000|2025-08-04 19:15:00|38.58|36.18|38.48|36.08|38.59|36.19|38.18|35.78|0
1754335200000|2025-08-04 19:20:00|38.49|36.09|38.33|35.93|38.49|36.09|38.28|35.88|0
1754335500000|2025-08-04 19:25:00|38.34|35.94|38.61|36.21|38.64|36.24|38.34|35.94|0
1754335800000|2025-08-04 19:30:00|38.58|36.18|38.82|36.42|38.86|36.46|38.56|36.16|0
1754336100000|2025-08-04 19:35:00|38.81|36.41|38.72|36.32|38.84|36.44|38.72|36.32|0
1754336400000|2025-08-04 19:40:00|38.71|36.31|38.67|36.27|38.79|36.39|38.59|36.19|0
1754336700000|2025-08-04 19:45:00|38.68|36.28|38.59|36.19|38.8|36.4|38.56|36.16|0
1754337000000|2025-08-04 19:50:00|38.58|36.18|38.37|35.97|38.67|36.27|38.37|35.97|0
1754337300000|2025-08-04 19:55:00|38.33|35.93|38.24|35.84|38.44|36.04|38.18|35.78|0
1754337600000|2025-08-04 20:00:00|38.22|35.82|38.17|35.77|38.32|35.92|38.07|35.67|0
1754337900000|2025-08-04 20:05:00|37.98|35.58|37.9|35.5|38.23|35.83|37.82|35.42|0
1754338200000|2025-08-04 20:10:00|37.91|35.51|37.91|35.51|38|35.6|37.86|35.46|0
1754338500000|2025-08-04 20:15:00|37.9|35.5|37.95|35.55|37.98|35.58|37.89|35.49|0
1754338800000|2025-08-04 20:20:00|37.94|35.54|37.88|35.48|37.97|35.57|37.84|35.44|0
1754339100000|2025-08-04 20:25:00|37.89|35.49|37.87|35.47|37.9|35.5|37.85|35.45|0
1754339400000|2025-08-04 20:30:00|37.89|35.49|37.76|35.36|37.9|35.5|37.74|35.34|0
1754339700000|2025-08-04 20:35:00|37.75|35.35|37.78|35.38|37.79|35.39|37.75|35.35|0
1754340000000|2025-08-04 20:40:00|37.79|35.39|37.79|35.39|37.8|35.4|37.76|35.36|0
1754340300000|2025-08-04 20:45:00|37.8|35.4|37.79|35.39|37.81|35.41|37.76|35.36|0
1754340600000|2025-08-04 20:50:00|37.8|35.4|37.79|35.39|37.82|35.42|37.75|35.35|0
1754340900000|2025-08-04 20:55:00|38.09|35.09|38.01|35.01|38.1|35.1|38|35|0
1754341200000|2025-08-04 21:00:00|38.02|35.02|38.04|35.04|38.04|35.04|38.01|35.01|0
1754341500000|2025-08-04 21:05:00|38.03|35.03|38.03|35.03|38.04|35.04|38.01|35.01|0
1754341800000|2025-08-04 21:10:00|38.04|35.04|38.05|35.05|38.08|35.08|38.03|35.03|0
1754342100000|2025-08-04 21:15:00|38.06|35.06|38.07|35.07|38.07|35.07|38.04|35.04|0
1754342400000|2025-08-04 21:20:00|38.05|35.05|38.06|35.06|38.08|35.08|38.05|35.05|0
1754342700000|2025-08-04 21:25:00|38.04|35.04|38.02|35.02|38.04|35.04|38.02|35.02|0
1754343000000|2025-08-04 21:30:00|38.01|35.01|37.98|34.98|38.01|35.01|37.95|34.95|0
1754343300000|2025-08-04 21:35:00|37.99|34.99|38.03|35.03|38.03|35.03|37.96|34.96|0
1754343600000|2025-08-04 21:40:00|38.04|35.04|38.01|35.01|38.05|35.05|38|35|0
1754343900000|2025-08-04 21:45:00|38.02|35.02|38.02|35.02|38.02|35.02|38.02|35.02|0
1754344200000|2025-08-04 21:50:00|38.01|35.01|38.02|35.02|38.02|35.02|37.99|34.99|0
1754344500000|2025-08-04 21:55:00|38.01|35.01|37.99|34.99|38.01|35.01|37.98|34.98|0
1754344800000|2025-08-04 22:00:00|37.91|34.91|38.09|35.09|38.15|35.15|37.91|34.91|0
1754345100000|2025-08-04 22:05:00|38.08|35.08|38.12|35.12|38.14|35.14|38.07|35.07|0
1754345400000|2025-08-04 22:10:00|38.11|35.11|38.12|35.12|38.14|35.14|38.06|35.06|0
1754345700000|2025-08-04 22:15:00|38.14|35.14|38.08|35.08|38.15|35.15|38.08|35.08|0
1754346000000|2025-08-04 22:20:00|38.07|35.07|38.11|35.11|38.16|35.16|38.07|35.07|0
1754346300000|2025-08-04 22:25:00|38.12|35.12|38.22|35.22|38.25|35.25|38.12|35.12|0
1754346600000|2025-08-04 22:30:00|38.21|35.21|38.27|35.27|38.3|35.3|38.19|35.19|0
1754346900000|2025-08-04 22:35:00|38.26|35.26|38.26|35.26|38.27|35.27|38.19|35.19|0
1754347200000|2025-08-04 22:40:00|38.27|35.27|38.24|35.24|38.32|35.32|38.23|35.23|0
1754347500000|2025-08-04 22:45:00|38.25|35.25|38.23|35.23|38.27|35.27|38.2|35.2|0
1754347800000|2025-08-04 22:50:00|38.24|35.24|38.2|35.2|38.28|35.28|38.2|35.2|0
1754348100000|2025-08-04 22:55:00|38.19|35.19|38.23|35.23|38.23|35.23|38.19|35.19|0
1754348400000|2025-08-04 23:00:00|38.21|35.21|38.22|35.22|38.23|35.23|38.19|35.19|0
1754348700000|2025-08-04 23:05:00|38.24|35.24|38.15|35.15|38.25|35.25|38.13|35.13|0
1754349000000|2025-08-04 23:10:00|38.13|35.13|38.1|35.1|38.16|35.16|38.1|35.1|0
1754349300000|2025-08-04 23:15:00|38.11|35.11|38.09|35.09|38.11|35.11|38.01|35.01|0
1754349600000|2025-08-04 23:20:00|38.13|35.13|38.23|35.23|38.25|35.25|38.13|35.13|0
1754349900000|2025-08-04 23:25:00|38.22|35.22|38.23|35.23|38.26|35.26|38.22|35.22|0
1754350200000|2025-08-04 23:30:00|38.24|35.24|38.28|35.28|38.34|35.34|38.23|35.23|0
1754350500000|2025-08-04 23:35:00|38.27|35.27|38.32|35.32|38.34|35.34|38.27|35.27|0
1754350800000|2025-08-04 23:40:00|38.31|35.31|38.22|35.22|38.31|35.31|38.22|35.22|0
1754351100000|2025-08-04 23:45:00|38.2|35.2|38.26|35.26|38.32|35.32|38.18|35.18|0
1754351400000|2025-08-04 23:50:00|38.25|35.25|38.3|35.3|38.31|35.31|38.24|35.24|0
1754351700000|2025-08-04 23:55:00|38.31|35.31|38.25|35.25|38.31|35.31|38.22|35.22|0
1754352000000|2025-08-05 00:00:00|38.26|35.26|38.31|35.31|38.36|35.36|38.26|35.26|0
1754352300000|2025-08-05 00:05:00|38.3|35.3|38.31|35.31|38.32|35.32|38.25|35.25|0
1754352600000|2025-08-05 00:10:00|38.3|35.3|38.33|35.33|38.37|35.37|38.3|35.3|0
1754352900000|2025-08-05 00:15:00|38.35|35.35|38.19|35.79|38.36|35.81|38.02|35.35|0
1754353200000|2025-08-05 00:20:00|38.2|35.8|38.16|35.76|38.23|35.83|38.14|35.74|0
1754353500000|2025-08-05 00:25:00|38.14|35.74|38.16|35.76|38.18|35.78|38.13|35.73|0
1754353800000|2025-08-05 00:30:00|38.14|35.74|38.08|35.68|38.18|35.78|38.05|35.65|0
1754354100000|2025-08-05 00:35:00|38.06|35.66|38.08|35.68|38.12|35.72|38.04|35.64|0
1754354400000|2025-08-05 00:40:00|38.09|35.69|37.92|35.52|38.09|35.69|37.85|35.45|0
1754354700000|2025-08-05 00:45:00|37.9|35.5|37.48|35.08|37.92|35.52|37.43|35.03|0
1754355000000|2025-08-05 00:50:00|37.46|35.06|37.62|35.22|37.68|35.28|37.45|35.05|0
1754355300000|2025-08-05 00:55:00|37.6|35.2|37.64|35.24|37.69|35.29|37.57|35.17|0
1754355600000|2025-08-05 01:00:00|37.66|35.26|37.62|35.22|37.71|35.31|37.58|35.18|0
1754355900000|2025-08-05 01:05:00|37.64|35.24|37.56|35.16|37.65|35.25|37.53|35.13|0
1754356200000|2025-08-05 01:10:00|37.58|35.18|37.6|35.2|37.65|35.25|37.52|35.12|0
1754356500000|2025-08-05 01:15:00|37.61|35.21|37.65|35.25|37.68|35.28|37.55|35.15|0
1754356800000|2025-08-05 01:20:00|37.64|35.24|37.64|35.24|37.69|35.29|37.59|35.19|0
1754357100000|2025-08-05 01:25:00|37.65|35.25|37.78|35.38|37.87|35.47|37.6|35.2|0
1754357400000|2025-08-05 01:30:00|37.74|35.34|37.74|35.34|37.76|35.36|37.67|35.27|0
1754357700000|2025-08-05 01:35:00|37.75|35.35|37.73|35.33|37.82|35.42|37.72|35.32|0
1754358000000|2025-08-05 01:40:00|37.71|35.31|37.72|35.32|37.74|35.34|37.68|35.28|0
1754358300000|2025-08-05 01:45:00|37.71|35.31|37.75|35.35|37.77|35.37|37.68|35.28|0
1754358600000|2025-08-05 01:50:00|37.76|35.36|37.77|35.37|37.78|35.38|37.7|35.3|0
1754358900000|2025-08-05 01:55:00|37.78|35.38|37.78|35.38|37.81|35.41|37.75|35.35|0
1754359200000|2025-08-05 02:00:00|37.77|35.37|37.77|35.37|37.79|35.39|37.73|35.33|0
1754359500000|2025-08-05 02:05:00|37.78|35.38|37.77|35.37|37.8|35.4|37.73|35.33|0
1754359800000|2025-08-05 02:10:00|37.75|35.35|37.79|35.39|37.8|35.4|37.75|35.35|0
1754360100000|2025-08-05 02:15:00|37.78|35.38|37.78|35.38|37.79|35.39|37.73|35.33|0
1754360400000|2025-08-05 02:20:00|37.79|35.39|37.77|35.37|37.8|35.4|37.74|35.34|0
1754360700000|2025-08-05 02:25:00|37.78|35.38|37.76|35.36|37.79|35.39|37.75|35.35|0
1754361000000|2025-08-05 02:30:00|37.77|35.37|37.76|35.36|37.79|35.39|37.74|35.34|0
1754361300000|2025-08-05 02:35:00|37.78|35.38|37.78|35.38|37.79|35.39|37.74|35.34|0
1754361600000|2025-08-05 02:40:00|37.76|35.36|37.73|35.33|37.84|35.44|37.71|35.31|0
1754361900000|2025-08-05 02:45:00|37.72|35.32|37.77|35.37|37.77|35.37|37.71|35.31|0
1754362200000|2025-08-05 02:50:00|37.79|35.39|37.75|35.35|37.79|35.39|37.73|35.33|0
1754362500000|2025-08-05 02:55:00|37.77|35.37|37.75|35.35|37.79|35.39|37.72|35.32|0
1754362800000|2025-08-05 03:00:00|37.74|35.34|37.87|35.47|37.87|35.47|37.72|35.32|0
1754363100000|2025-08-05 03:05:00|37.88|35.48|37.83|35.43|37.89|35.49|37.83|35.43|0
1754363400000|2025-08-05 03:10:00|37.84|35.44|37.86|35.46|37.88|35.48|37.83|35.43|0
1754363700000|2025-08-05 03:15:00|37.87|35.47|37.85|35.45|37.89|35.49|37.82|35.42|0
1754364000000|2025-08-05 03:20:00|37.86|35.46|37.87|35.47|37.9|35.5|37.85|35.45|0
1754364300000|2025-08-05 03:25:00|37.89|35.49|37.91|35.51|37.96|35.56|37.86|35.46|0
1754364600000|2025-08-05 03:30:00|37.88|35.48|37.82|35.42|37.93|35.53|37.82|35.42|0
1754364900000|2025-08-05 03:35:00|37.84|35.44|37.69|35.29|37.84|35.44|37.66|35.26|0
1754365200000|2025-08-05 03:40:00|37.68|35.28|37.69|35.29|37.72|35.32|37.67|35.27|0
1754365500000|2025-08-05 03:45:00|37.68|35.28|37.65|35.25|37.72|35.32|37.62|35.22|0
1754365800000|2025-08-05 03:50:00|37.66|35.26|37.64|35.24|37.67|35.27|37.62|35.22|0
1754366100000|2025-08-05 03:55:00|37.61|35.21|37.7|35.3|37.71|35.31|37.61|35.21|0
1754366400000|2025-08-05 04:00:00|37.68|35.28|37.74|35.34|37.77|35.37|37.68|35.28|0
1754366700000|2025-08-05 04:05:00|37.75|35.35|37.71|35.31|37.77|35.37|37.69|35.29|0
1754367000000|2025-08-05 04:10:00|37.73|35.33|37.72|35.32|37.77|35.37|37.7|35.3|0
1754367300000|2025-08-05 04:15:00|37.73|35.33|37.72|35.32|37.74|35.34|37.7|35.3|0
1754367600000|2025-08-05 04:20:00|37.74|35.34|37.69|35.29|37.75|35.35|37.68|35.28|0
1754367900000|2025-08-05 04:25:00|37.68|35.28|37.71|35.31|37.72|35.32|37.66|35.26|0
1754368200000|2025-08-05 04:30:00|37.7|35.3|37.7|35.3|37.72|35.32|37.65|35.25|0
1754368500000|2025-08-05 04:35:00|37.71|35.31|37.71|35.31|37.72|35.32|37.66|35.26|0
1754368800000|2025-08-05 04:40:00|37.69|35.29|37.7|35.3|37.72|35.32|37.67|35.27|0
1754369100000|2025-08-05 04:45:00|37.71|35.31|37.69|35.29|37.71|35.31|37.67|35.27|0
1754369400000|2025-08-05 04:50:00|37.7|35.3|37.7|35.3|37.71|35.31|37.68|35.28|0
1754369700000|2025-08-05 04:55:00|37.69|35.29|37.7|35.3|37.72|35.32|37.67|35.27|0
1754370000000|2025-08-05 05:00:00|37.69|35.29|37.67|35.27|37.7|35.3|37.63|35.23|0
1754370300000|2025-08-05 05:05:00|37.66|35.26|37.7|35.3|37.71|35.31|37.66|35.26|0
1754370600000|2025-08-05 05:10:00|37.68|35.28|37.68|35.28|37.7|35.3|37.67|35.27|0
1754370900000|2025-08-05 05:15:00|37.7|35.3|37.7|35.3|37.75|35.35|37.67|35.27|0
1754371200000|2025-08-05 05:20:00|37.71|35.31|37.62|35.22|37.71|35.31|37.62|35.22|0
1754371500000|2025-08-05 05:25:00|37.63|35.23|37.53|35.13|37.65|35.25|37.5|35.1|0
1754371800000|2025-08-05 05:30:00|37.52|35.12|37.53|35.13|37.56|35.16|37.51|35.11|0
1754372100000|2025-08-05 05:35:00|37.54|35.14|37.53|35.13|37.56|35.16|37.52|35.12|0
1754372400000|2025-08-05 05:40:00|37.54|35.14|37.54|35.14|37.56|35.16|37.5|35.1|0
1754372700000|2025-08-05 05:45:00|37.52|35.12|37.48|35.08|37.54|35.14|37.46|35.06|0
1754373000000|2025-08-05 05:50:00|37.47|35.07|37.49|35.09|37.52|35.12|37.45|35.05|0
1754373300000|2025-08-05 05:55:00|37.47|35.07|37.51|35.11|37.53|35.13|37.47|35.07|0
1754373600000|2025-08-05 06:00:00|37.5|35.1|37.51|35.11|37.57|35.17|37.47|35.07|0
1754373900000|2025-08-05 06:05:00|37.5|35.1|37.51|35.11|37.54|35.14|37.48|35.08|0
1754374200000|2025-08-05 06:10:00|37.5|35.1|37.51|35.11|37.54|35.14|37.47|35.07|0
1754374500000|2025-08-05 06:15:00|37.5|35.1|37.5|35.1|37.56|35.16|37.46|35.06|0
1754374800000|2025-08-05 06:20:00|37.49|35.09|37.51|35.11|37.57|35.17|37.46|35.06|0
1754375100000|2025-08-05 06:25:00|37.5|35.1|37.53|35.13|37.58|35.18|37.47|35.07|0
1754375400000|2025-08-05 06:30:00|37.52|35.12|37.46|35.06|37.55|35.15|37.39|34.99|0
1754375700000|2025-08-05 06:35:00|37.45|35.05|37.43|35.03|37.48|35.08|37.42|35.02|0
1754376000000|2025-08-05 06:40:00|37.46|35.06|37.21|34.81|37.47|35.07|37.2|34.8|0
1754376300000|2025-08-05 06:45:00|37.19|34.79|37.22|34.82|37.25|34.85|37.18|34.78|0
1754376600000|2025-08-05 06:50:00|37.23|34.83|37.21|34.81|37.24|34.84|37.19|34.79|0
1754376900000|2025-08-05 06:55:00|37.2|34.8|37.21|34.81|37.26|34.86|37.17|34.77|0
1754377200000|2025-08-05 07:00:00|37.24|34.84|37.24|34.84|37.29|34.89|37.16|34.76|0
1754377500000|2025-08-05 07:05:00|37.23|34.83|37.18|34.78|37.28|34.88|37.14|34.74|0
1754377800000|2025-08-05 07:10:00|37.17|34.77|37.24|34.84|37.33|34.93|37.14|34.74|0
1754378100000|2025-08-05 07:15:00|37.23|34.83|37.32|34.92|37.34|34.94|37.22|34.82|0
1754378400000|2025-08-05 07:20:00|37.35|34.95|37.55|35.15|37.57|35.17|37.31|34.91|0
1754378700000|2025-08-05 07:25:00|37.57|35.17|37.52|35.12|37.58|35.18|37.46|35.06|0
1754379000000|2025-08-05 07:30:00|37.54|35.14|37.6|35.2|37.6|35.2|37.46|35.06|0
1754379300000|2025-08-05 07:35:00|37.62|35.22|37.75|35.35|37.79|35.39|37.57|35.17|0
1754379600000|2025-08-05 07:40:00|37.76|35.36|37.73|35.33|37.79|35.39|37.67|35.27|0
1754379900000|2025-08-05 07:45:00|37.74|35.34|37.88|35.48|37.91|35.51|37.67|35.27|0
1754380200000|2025-08-05 07:50:00|37.89|35.49|37.96|35.56|37.99|35.59|37.86|35.46|0
1754380500000|2025-08-05 07:55:00|37.95|35.55|38.01|35.61|38.04|35.64|37.88|35.48|0
1754380800000|2025-08-05 08:00:00|37.99|35.59|37.94|35.54|38.03|35.63|37.88|35.48|0
1754381100000|2025-08-05 08:05:00|37.93|35.53|38.05|35.65|38.11|35.71|37.91|35.51|0
1754381400000|2025-08-05 08:10:00|38.04|35.64|38.11|35.71|38.12|35.72|38|35.6|0
1754381700000|2025-08-05 08:15:00|38.1|35.7|38.12|35.72|38.15|35.75|38.06|35.66|0
1754382000000|2025-08-05 08:20:00|38.1|35.7|38|35.6|38.12|35.72|37.97|35.57|0
1754382300000|2025-08-05 08:25:00|37.99|35.59|37.87|35.47|37.99|35.59|37.82|35.42|0
1754382600000|2025-08-05 08:30:00|37.86|35.46|37.89|35.49|37.94|35.54|37.84|35.44|0
1754382900000|2025-08-05 08:35:00|37.9|35.5|37.99|35.59|38.01|35.61|37.86|35.46|0
1754383200000|2025-08-05 08:40:00|37.98|35.58|37.97|35.57|38|35.6|37.92|35.52|0
1754383500000|2025-08-05 08:45:00|37.96|35.56|37.96|35.56|38.01|35.61|37.94|35.54|0
1754383800000|2025-08-05 08:50:00|37.95|35.55|37.96|35.56|38|35.6|37.94|35.54|0
1754384100000|2025-08-05 08:55:00|37.97|35.57|37.97|35.57|38.01|35.61|37.95|35.55|0
1754384400000|2025-08-05 09:00:00|37.95|35.55|37.95|35.55|38.02|35.62|37.92|35.52|0
1754384700000|2025-08-05 09:05:00|37.96|35.56|37.92|35.52|37.96|35.56|37.83|35.43|0
1754385000000|2025-08-05 09:10:00|37.93|35.53|37.92|35.52|37.96|35.56|37.89|35.49|0
1754385300000|2025-08-05 09:15:00|37.93|35.53|37.92|35.52|37.93|35.53|37.88|35.48|0
1754385600000|2025-08-05 09:20:00|37.93|35.53|37.91|35.51|37.95|35.55|37.89|35.49|0
1754385900000|2025-08-05 09:25:00|37.9|35.5|37.93|35.53|37.93|35.53|37.89|35.49|0
1754386200000|2025-08-05 09:30:00|37.91|35.51|37.92|35.52|37.95|35.55|37.89|35.49|0
1754386500000|2025-08-05 09:35:00|37.9|35.5|37.69|35.29|37.9|35.5|37.66|35.26|0
1754386800000|2025-08-05 09:40:00|37.68|35.28|37.7|35.3|37.75|35.35|37.66|35.26|0
1754387100000|2025-08-05 09:45:00|37.71|35.31|37.74|35.34|37.74|35.34|37.68|35.28|0
1754387400000|2025-08-05 09:50:00|37.73|35.33|37.75|35.35|37.77|35.37|37.7|35.3|0
1754387700000|2025-08-05 09:55:00|37.73|35.33|37.73|35.33|37.79|35.39|37.72|35.32|0
1754388000000|2025-08-05 10:00:00|37.72|35.32|37.6|35.2|37.74|35.34|37.59|35.19|0
1754388300000|2025-08-05 10:05:00|37.59|35.19|37.41|35.01|37.59|35.19|37.33|34.93|0
1754388600000|2025-08-05 10:10:00|37.4|35|37.42|35.02|37.45|35.05|37.36|34.96|0
1754388900000|2025-08-05 10:15:00|37.43|35.03|37.38|34.98|37.46|35.06|37.25|34.85|0
1754389200000|2025-08-05 10:20:00|37.39|34.99|37.32|34.92|37.41|35.01|37.28|34.88|0
1754389500000|2025-08-05 10:25:00|37.3|34.9|37.25|34.85|37.33|34.93|37.17|34.77|0
1754389800000|2025-08-05 10:30:00|37.24|34.84|37.32|34.92|37.37|34.97|37.24|34.84|0
1754390100000|2025-08-05 10:35:00|37.33|34.93|37.37|34.97|37.37|34.97|37.28|34.88|0
1754390400000|2025-08-05 10:40:00|37.38|34.98|37.37|34.97|37.41|35.01|37.31|34.91|0
1754390700000|2025-08-05 10:45:00|37.36|34.96|37.32|34.92|37.38|34.98|37.29|34.89|0
1754391000000|2025-08-05 10:50:00|37.33|34.93|37.25|34.85|37.33|34.93|37.21|34.81|0
1754391300000|2025-08-05 10:55:00|37.26|34.86|37.22|34.82|37.28|34.88|37.2|34.8|0
1754391600000|2025-08-05 11:00:00|37.28|34.88|37.3|34.9|37.31|34.91|37.23|34.83|0
1754391900000|2025-08-05 11:05:00|37.31|34.91|37.19|34.79|37.32|34.92|37.15|34.75|0
1754392200000|2025-08-05 11:10:00|37.2|34.8|37.17|34.77|37.22|34.82|37.15|34.75|0
1754392500000|2025-08-05 11:15:00|37.16|34.76|37.15|34.75|37.22|34.82|37.15|34.75|0
1754392800000|2025-08-05 11:20:00|37.17|34.77|37.18|34.78|37.21|34.81|37.15|34.75|0
1754393100000|2025-08-05 11:25:00|37.19|34.79|37.3|34.9|37.3|34.9|37.13|34.73|0
1754393400000|2025-08-05 11:30:00|37.31|34.91|37.4|35|37.5|35.1|37.29|34.89|0
1754393700000|2025-08-05 11:35:00|37.38|34.98|37.43|35.03|37.49|35.09|37.35|34.95|0
1754394000000|2025-08-05 11:40:00|37.44|35.04|37.44|35.04|37.46|35.06|37.34|34.94|0
1754394300000|2025-08-05 11:45:00|37.43|35.03|37.21|34.81|37.47|35.07|37.1|34.7|0
1754394600000|2025-08-05 11:50:00|37.22|34.82|37.23|34.83|37.27|34.87|37.2|34.8|0
1754394900000|2025-08-05 11:55:00|37.22|34.82|37.21|34.81|37.26|34.86|37.21|34.81|0
1754395200000|2025-08-05 12:00:00|37.19|34.79|37.22|34.82|37.41|35.01|37.16|34.76|0
1754395500000|2025-08-05 12:05:00|37.21|34.81|37.22|34.82|37.27|34.87|37.2|34.8|0
1754395800000|2025-08-05 12:10:00|37.25|34.85|37.1|34.7|37.26|34.86|37.1|34.7|0
1754396100000|2025-08-05 12:15:00|37.11|34.71|37.54|35.14|37.68|35.28|37.08|34.68|0
1754396400000|2025-08-05 12:20:00|37.55|35.15|37.53|35.13|37.73|35.33|37.41|35.01|0
1754396700000|2025-08-05 12:25:00|37.55|35.15|37.55|35.15|37.6|35.2|37.46|35.06|0
1754397000000|2025-08-05 12:30:00|37.56|35.16|37.57|35.17|37.62|35.22|37.32|34.92|0
1754397300000|2025-08-05 12:35:00|37.59|35.19|37.57|35.17|37.62|35.22|37.53|35.13|0
1754397600000|2025-08-05 12:40:00|37.58|35.18|37.6|35.2|37.6|35.2|37.55|35.15|0
1754397900000|2025-08-05 12:45:00|37.59|35.19|37.57|35.17|37.65|35.25|37.46|35.06|0
1754398200000|2025-08-05 12:50:00|37.58|35.18|37.6|35.2|37.72|35.32|37.56|35.16|0
1754398500000|2025-08-05 12:55:00|37.61|35.21|37.69|35.29|37.69|35.29|37.6|35.2|0
1754398800000|2025-08-05 13:00:00|37.67|35.27|37.73|35.33|37.76|35.36|37.62|35.22|0
1754399100000|2025-08-05 13:05:00|37.72|35.32|37.83|35.43|37.83|35.43|37.72|35.32|0
1754399400000|2025-08-05 13:10:00|37.86|35.46|37.82|35.42|37.87|35.47|37.76|35.36|0
1754399700000|2025-08-05 13:15:00|37.8|35.4|37.67|35.27|37.89|35.49|37.66|35.26|0
1754400000000|2025-08-05 13:20:00|37.7|35.3|38.12|35.12|38.12|35.41|37.67|35.09|0
1754400300000|2025-08-05 13:25:00|38.09|35.09|37.97|34.97|38.16|35.16|37.94|34.94|0
1754400600000|2025-08-05 13:30:00|37.81|35.41|38.1|35.7|38.11|35.71|37.8|35.4|0
1754400900000|2025-08-05 13:35:00|38.11|35.71|37.67|35.27|38.12|35.72|37.55|35.15|0
1754401200000|2025-08-05 13:40:00|37.66|35.26|37.86|35.46|37.92|35.52|37.58|35.18|0
1754401500000|2025-08-05 13:45:00|37.84|35.44|37.81|35.41|37.84|35.44|37.58|35.18|0
1754401800000|2025-08-05 13:50:00|37.82|35.42|37.72|35.32|37.96|35.56|37.72|35.32|0
1754402100000|2025-08-05 13:55:00|37.71|35.31|37.89|35.49|38.06|35.66|37.71|35.31|0
1754402400000|2025-08-05 14:00:00|38.45|36.05|38.45|36.05|38.45|36.05|38.14|35.74|0
1754402700000|2025-08-05 14:05:00|38.46|36.06|38.65|36.25|38.87|36.47|38.42|36.02|0
1754403000000|2025-08-05 14:10:00|38.62|36.22|38.8|36.4|38.88|36.48|38.41|36.01|0
1754403300000|2025-08-05 14:15:00|38.76|36.36|38.97|36.57|39.19|36.79|38.69|36.29|0
1754403600000|2025-08-05 14:20:00|39.01|36.61|39.31|36.91|39.32|36.92|39.01|36.61|0
1754403900000|2025-08-05 14:25:00|39.3|36.9|39.16|36.76|39.54|37.14|39.16|36.76|0
1754404200000|2025-08-05 14:30:00|39.19|36.79|39.6|37.2|39.6|37.2|39.08|36.68|0
1754404500000|2025-08-05 14:35:00|39.63|37.23|39.96|37.56|40.05|37.65|39.57|37.17|0
1754404800000|2025-08-05 14:40:00|39.97|37.57|40.49|38.09|40.65|38.25|39.73|37.33|0
1754405100000|2025-08-05 14:45:00|40.5|38.1|40.9|38.5|40.94|38.54|40.28|37.88|0
1754405400000|2025-08-05 14:50:00|40.87|38.47|41.01|38.13|41.11|38.47|40.7|37.83|0
1754405700000|2025-08-05 14:55:00|41.04|38.16|40.64|37.76|41.05|38.17|40.6|37.72|0
1754406000000|2025-08-05 15:00:00|40.65|37.77|40.38|37.5|40.82|37.94|40.2|37.32|0
1754406300000|2025-08-05 15:05:00|40.29|37.41|40.2|37.32|40.33|37.45|40.09|37.21|0
1754406600000|2025-08-05 15:10:00|40.21|37.33|40.01|37.13|40.49|37.61|39.94|37.06|0
1754406900000|2025-08-05 15:15:00|40|37.12|40.18|37.3|40.35|37.47|39.93|37.05|0
1754407200000|2025-08-05 15:20:00|40.17|37.29|40.32|37.44|40.37|37.49|39.9|37.02|0
1754407500000|2025-08-05 15:25:00|40.3|37.42|40.19|37.31|40.35|37.47|40.16|37.28|0
1754407800000|2025-08-05 15:30:00|40.22|37.34|40.18|37.3|40.31|37.43|39.96|37.08|0
1754408100000|2025-08-05 15:35:00|40.19|37.31|40.45|37.57|40.64|37.76|40.18|37.3|0
1754408400000|2025-08-05 15:40:00|40.47|37.59|40.36|37.48|40.7|37.82|40.34|37.46|0
1754408700000|2025-08-05 15:45:00|40.39|37.51|40.27|37.39|40.45|37.57|40.06|37.18|0
1754409000000|2025-08-05 15:50:00|40.28|37.4|40.29|37.41|40.58|37.7|40.17|37.29|0
1754409300000|2025-08-05 15:55:00|40.31|37.43|39.88|37|40.31|37.43|39.87|36.99|0
1754409600000|2025-08-05 16:00:00|39.91|37.03|39.68|36.8|39.91|37.03|39.66|36.78|0
1754409900000|2025-08-05 16:05:00|39.69|36.81|39.52|36.64|39.69|36.81|39.16|36.28|0
1754410200000|2025-08-05 16:10:00|39.5|36.62|39.38|36.5|39.5|36.62|39.3|36.42|0
1754410500000|2025-08-05 16:15:00|39.39|36.51|39.25|36.37|39.4|36.52|39.19|36.31|0
1754410800000|2025-08-05 16:20:00|39.24|36.36|39.2|36.32|39.25|36.37|39|36.12|0
1754411100000|2025-08-05 16:25:00|39.19|36.31|39.13|36.25|39.27|36.39|39.12|36.24|0
1754411400000|2025-08-05 16:30:00|39.16|36.28|38.97|36.09|39.17|36.29|38.82|35.94|0
1754411700000|2025-08-05 16:35:00|38.95|36.07|39.15|36.27|39.17|36.29|38.93|36.05|0
1754412000000|2025-08-05 16:40:00|39.14|36.26|39.41|36.53|39.54|36.66|39.14|36.26|0
1754412300000|2025-08-05 16:45:00|39.42|36.54|39.58|36.7|39.85|36.97|39.42|36.54|0
1754412600000|2025-08-05 16:50:00|39.59|36.71|38.98|36.1|39.6|36.72|38.97|36.09|0
1754412900000|2025-08-05 16:55:00|38.99|36.11|39.08|36.2|39.18|36.3|38.85|35.97|0
1754413200000|2025-08-05 17:00:00|39.09|36.21|39.04|36.16|39.15|36.27|38.92|36.04|0
1754413500000|2025-08-05 17:05:00|39.06|36.18|38.86|35.98|39.11|36.23|38.85|35.97|0
1754413800000|2025-08-05 17:10:00|38.87|35.99|38.8|35.92|38.9|36.02|38.79|35.91|0
1754414100000|2025-08-05 17:15:00|38.81|35.93|38.72|35.84|38.92|36.04|38.67|35.79|0
1754414400000|2025-08-05 17:20:00|38.73|35.85|38.66|35.78|38.78|35.9|38.63|35.75|0
1754414700000|2025-08-05 17:25:00|38.67|35.79|38.45|35.57|38.72|35.84|38.4|35.52|0
1754415000000|2025-08-05 17:30:00|38.44|35.56|38.47|35.59|38.51|35.63|38.36|35.48|0
1754415300000|2025-08-05 17:35:00|38.48|35.6|38.26|35.38|38.51|35.63|38.26|35.38|0
1754415600000|2025-08-05 17:40:00|38.27|35.39|38.29|35.41|38.3|35.42|38.17|35.29|0
1754415900000|2025-08-05 17:45:00|38.28|35.4|38.12|35.24|38.3|35.42|38.07|35.19|0
1754416200000|2025-08-05 17:50:00|38.11|35.23|38.16|35.28|38.22|35.34|38.09|35.21|0
1754416500000|2025-08-05 17:55:00|38.17|35.29|38.15|35.27|38.22|35.34|38.09|35.21|0
1754416800000|2025-08-05 18:00:00|38.13|35.25|38.27|35.39|38.36|35.48|38.12|35.24|0
1754417100000|2025-08-05 18:05:00|38.26|35.38|38.3|35.42|38.37|35.49|38.21|35.33|0
1754417400000|2025-08-05 18:10:00|38.32|35.44|38.37|35.97|38.38|35.98|38.09|35.44|0
1754417700000|2025-08-05 18:15:00|38.35|35.95|38.75|36.35|38.76|36.36|38.35|35.95|0
1754418000000|2025-08-05 18:20:00|38.72|36.32|38.74|36.34|38.82|36.42|38.66|36.26|0
1754418300000|2025-08-05 18:25:00|38.73|36.33|38.85|36.45|38.91|36.51|38.71|36.31|0
1754418600000|2025-08-05 18:30:00|38.92|36.52|38.81|36.41|39.11|36.71|38.63|36.23|0
1754418900000|2025-08-05 18:35:00|38.8|36.4|38.84|36.44|38.95|36.55|38.79|36.39|0
1754419200000|2025-08-05 18:40:00|38.83|36.43|38.95|36.55|39.07|36.67|38.81|36.41|0
1754419500000|2025-08-05 18:45:00|38.93|36.53|39.03|36.63|39.19|36.79|38.79|36.39|0
1754419800000|2025-08-05 18:50:00|39.01|36.61|39.17|36.77|39.38|36.98|38.98|36.58|0
1754420100000|2025-08-05 18:55:00|39.18|36.78|39.01|36.61|39.28|36.88|38.97|36.57|0
1754420400000|2025-08-05 19:00:00|39.02|36.62|38.79|36.39|39.05|36.65|38.77|36.37|0
1754420700000|2025-08-05 19:05:00|38.78|36.38|38.79|36.39|38.86|36.46|38.75|36.35|0
1754421000000|2025-08-05 19:10:00|38.78|36.38|38.69|36.29|38.87|36.47|38.58|36.18|0
1754421300000|2025-08-05 19:15:00|38.68|36.28|38.63|36.23|38.85|36.45|38.6|36.2|0
1754421600000|2025-08-05 19:20:00|38.64|36.24|38.55|36.15|38.71|36.31|38.52|36.12|0
1754421900000|2025-08-05 19:25:00|38.56|36.16|38.68|36.28|38.85|36.45|38.55|36.15|0
1754422200000|2025-08-05 19:30:00|38.67|36.27|38.66|36.26|38.78|36.38|38.59|36.19|0
1754422500000|2025-08-05 19:35:00|38.65|36.25|38.86|36.46|38.9|36.5|38.64|36.24|0
1754422800000|2025-08-05 19:40:00|38.87|36.47|39.06|36.66|39.08|36.68|38.82|36.42|0
1754423100000|2025-08-05 19:45:00|39.07|36.67|39.14|36.74|39.21|36.81|38.92|36.52|0
1754423400000|2025-08-05 19:50:00|39.04|36.64|39.11|36.71|39.15|36.75|38.91|36.51|0
1754423700000|2025-08-05 19:55:00|39.15|36.75|39.26|36.86|39.38|36.98|39.1|36.7|0
1754424000000|2025-08-05 20:00:00|39.29|36.89|39.1|36.7|39.51|37.11|39.09|36.69|0
1754424300000|2025-08-05 20:05:00|39.13|36.73|39.16|36.76|39.36|36.96|39.07|36.67|0
1754424600000|2025-08-05 20:10:00|39.17|36.77|39.12|36.72|39.2|36.8|39.1|36.7|0
1754424900000|2025-08-05 20:15:00|39.16|36.76|39.11|36.71|39.16|36.76|38.97|36.57|0
1754425200000|2025-08-05 20:20:00|39.1|36.7|39.51|37.11|39.51|37.11|39.09|36.69|0
1754425500000|2025-08-05 20:25:00|39.49|37.09|39.47|37.07|39.58|37.18|39.43|37.03|0
1754425800000|2025-08-05 20:30:00|39.44|37.04|39.55|37.15|39.59|37.19|39.44|37.04|0
1754426100000|2025-08-05 20:35:00|39.53|37.13|39.51|37.11|39.59|37.19|39.46|37.06|0
1754426400000|2025-08-05 20:40:00|39.5|37.1|39.51|37.11|39.54|37.14|39.47|37.07|0
1754426700000|2025-08-05 20:45:00|39.48|37.08|39.49|37.09|39.56|37.16|39.43|37.03|0
1754427000000|2025-08-05 20:50:00|39.48|37.08|39.41|37.01|39.5|37.1|39.38|36.98|0
1754427300000|2025-08-05 20:55:00|39.71|36.71|39.8|36.8|39.88|36.88|39.69|36.69|0
1754427600000|2025-08-05 21:00:00|39.82|36.82|39.84|36.84|39.88|36.88|39.81|36.81|0
1754427900000|2025-08-05 21:05:00|39.83|36.83|39.8|36.8|39.83|36.83|39.8|36.8|0
1754428200000|2025-08-05 21:10:00|39.79|36.79|39.77|36.77|39.8|36.8|39.77|36.77|0
1754428500000|2025-08-05 21:15:00|39.79|36.79|39.8|36.8|39.8|36.8|39.79|36.79|0
1754428800000|2025-08-05 21:20:00|39.79|36.79|39.73|36.73|39.79|36.79|39.73|36.73|0
1754429100000|2025-08-05 21:25:00|39.74|36.74|39.71|36.71|39.77|36.77|39.67|36.67|0
1754429400000|2025-08-05 21:30:00|39.72|36.72|39.75|36.75|39.75|36.75|39.71|36.71|0
1754429700000|2025-08-05 21:35:00|39.74|36.74|39.8|36.8|39.83|36.83|39.74|36.74|0
1754430000000|2025-08-05 21:40:00|39.78|36.78|39.78|36.78|39.8|36.8|39.77|36.77|0
1754430300000|2025-08-05 21:45:00|39.83|36.83|39.79|36.79|39.85|36.85|39.78|36.78|0
1754430600000|2025-08-05 21:50:00|39.82|36.82|39.84|36.84|39.84|36.84|39.82|36.82|0
1754430900000|2025-08-05 21:55:00|39.83|36.83|39.83|36.83|39.87|36.87|39.8|36.8|0
1754431200000|2025-08-05 22:00:00|39.79|36.79|39.98|36.98|40.02|37.02|39.6|36.6|0
1754431500000|2025-08-05 22:05:00|39.97|36.97|40.2|37.2|40.22|37.22|39.93|36.93|0
1754431800000|2025-08-05 22:10:00|40.21|37.21|40.23|37.23|40.24|37.24|40.04|37.04|0
1754432100000|2025-08-05 22:15:00|40.22|37.22|40.23|37.23|40.32|37.32|40.08|37.08|0
1754432400000|2025-08-05 22:20:00|40.22|37.22|39.96|36.96|40.36|37.36|39.96|36.96|0
1754432700000|2025-08-05 22:25:00|39.95|36.95|40.01|37.01|40.12|37.12|39.91|36.91|0
1754433000000|2025-08-05 22:30:00|39.99|36.99|39.98|36.98|40.05|37.05|39.93|36.93|0
1754433300000|2025-08-05 22:35:00|39.97|36.97|39.96|36.96|39.98|36.98|39.9|36.9|0
1754433600000|2025-08-05 22:40:00|39.97|36.97|39.94|36.94|40|37|39.92|36.92|0
1754433900000|2025-08-05 22:45:00|39.95|36.95|39.93|36.93|39.97|36.97|39.88|36.88|0
1754434200000|2025-08-05 22:50:00|39.91|36.91|39.91|36.91|39.93|36.93|39.86|36.86|0
1754434500000|2025-08-05 22:55:00|39.9|36.9|39.83|36.83|39.9|36.9|39.81|36.81|0
1754434800000|2025-08-05 23:00:00|39.85|36.85|39.83|36.83|39.92|36.92|39.82|36.82|0
1754435100000|2025-08-05 23:05:00|39.82|36.82|39.84|36.84|39.88|36.88|39.82|36.82|0
1754435400000|2025-08-05 23:10:00|39.85|36.85|39.8|36.8|39.87|36.87|39.8|36.8|0
1754435700000|2025-08-05 23:15:00|39.79|36.79|39.71|36.71|39.8|36.8|39.67|36.67|0
1754436000000|2025-08-05 23:20:00|39.69|36.69|39.8|36.8|39.8|36.8|39.69|36.69|0
1754436300000|2025-08-05 23:25:00|39.79|36.79|39.85|36.85|39.88|36.88|39.77|36.77|0
1754436600000|2025-08-05 23:30:00|39.84|36.84|39.96|36.96|40|37|39.82|36.82|0
1754436900000|2025-08-05 23:35:00|39.97|36.97|39.86|36.86|39.99|36.99|39.84|36.84|0
1754437200000|2025-08-05 23:40:00|39.87|36.87|39.74|36.74|39.87|36.87|39.74|36.74|0
1754437500000|2025-08-05 23:45:00|39.73|36.73|39.89|36.89|39.91|36.91|39.7|36.7|0
1754437800000|2025-08-05 23:50:00|39.91|36.91|39.98|36.98|39.98|36.98|39.87|36.87|0
1754438100000|2025-08-05 23:55:00|39.97|36.97|40.15|37.15|40.15|37.15|39.96|36.96|0
1754438400000|2025-08-06 00:00:00|40.19|37.19|39.83|36.83|40.19|37.19|39.77|36.77|0
1754438700000|2025-08-06 00:05:00|39.86|36.86|39.84|36.84|39.92|36.92|39.82|36.82|0
1754439000000|2025-08-06 00:10:00|39.81|36.81|39.83|36.83|39.95|36.95|39.74|36.74|0
1754439300000|2025-08-06 00:15:00|39.84|36.84|39.68|37.28|39.84|37.33|39.52|36.75|0
1754439600000|2025-08-06 00:20:00|39.7|37.3|39.55|37.15|39.7|37.3|39.55|37.15|0
1754439900000|2025-08-06 00:25:00|39.54|37.14|39.5|37.1|39.58|37.18|39.47|37.07|0
1754440200000|2025-08-06 00:30:00|39.53|37.13|39.45|37.05|39.63|37.23|39.44|37.04|0
1754440500000|2025-08-06 00:35:00|39.46|37.06|39.39|36.99|39.56|37.16|39.39|36.99|0
1754440800000|2025-08-06 00:40:00|39.41|37.01|39.52|37.12|39.63|37.23|39.4|37|0
1754441100000|2025-08-06 00:45:00|39.54|37.14|39.56|37.16|39.61|37.21|39.5|37.1|0
1754441400000|2025-08-06 00:50:00|39.58|37.18|39.57|37.17|39.64|37.24|39.52|37.12|0
1754441700000|2025-08-06 00:55:00|39.59|37.19|39.6|37.2|39.65|37.25|39.51|37.11|0
1754442000000|2025-08-06 01:00:00|39.59|37.19|39.61|37.21|39.67|37.27|39.54|37.14|0
1754442300000|2025-08-06 01:05:00|39.6|37.2|39.62|37.22|39.64|37.24|39.54|37.14|0
1754442600000|2025-08-06 01:10:00|39.61|37.21|39.51|37.11|39.66|37.26|39.51|37.11|0
1754442900000|2025-08-06 01:15:00|39.5|37.1|39.63|37.23|39.67|37.27|39.5|37.1|0
1754443200000|2025-08-06 01:20:00|39.64|37.24|39.59|37.19|39.64|37.24|39.55|37.15|0
1754443500000|2025-08-06 01:25:00|39.6|37.2|39.62|37.22|39.62|37.22|39.54|37.14|0
1754443800000|2025-08-06 01:30:00|39.64|37.24|39.54|37.14|39.64|37.24|39.49|37.09|0
1754444100000|2025-08-06 01:35:00|39.53|37.13|39.3|36.9|39.54|37.14|39.26|36.86|0
1754444400000|2025-08-06 01:40:00|39.29|36.89|39.02|36.62|39.31|36.91|38.87|36.47|0
1754444700000|2025-08-06 01:45:00|39|36.6|39.11|36.71|39.15|36.75|38.98|36.58|0
1754445000000|2025-08-06 01:50:00|39.12|36.72|38.99|36.59|39.13|36.73|38.94|36.54|0
1754445300000|2025-08-06 01:55:00|38.96|36.56|38.89|36.49|39.01|36.61|38.86|36.46|0
1754445600000|2025-08-06 02:00:00|38.87|36.47|38.88|36.48|38.93|36.53|38.84|36.44|0
1754445900000|2025-08-06 02:05:00|38.9|36.5|38.9|36.5|38.95|36.55|38.86|36.46|0
1754446200000|2025-08-06 02:10:00|38.89|36.49|38.93|36.53|38.95|36.55|38.86|36.46|0
1754446500000|2025-08-06 02:15:00|38.95|36.55|38.76|36.36|38.95|36.55|38.76|36.36|0
1754446800000|2025-08-06 02:20:00|38.78|36.38|38.66|36.26|38.79|36.39|38.6|36.2|0
1754447100000|2025-08-06 02:25:00|38.68|36.28|38.58|36.18|38.68|36.28|38.58|36.18|0
1754447400000|2025-08-06 02:30:00|38.57|36.17|38.35|35.95|38.67|36.27|38.3|35.9|0
1754447700000|2025-08-06 02:35:00|38.34|35.94|38.41|36.01|38.48|36.08|38.31|35.91|0
1754448000000|2025-08-06 02:40:00|38.42|36.02|38.39|35.99|38.42|36.02|38.35|35.95|0
1754448300000|2025-08-06 02:45:00|38.4|36|38.47|36.07|38.5|36.1|38.38|35.98|0
1754448600000|2025-08-06 02:50:00|38.48|36.08|38.49|36.09|38.54|36.14|38.43|36.03|0
1754448900000|2025-08-06 02:55:00|38.48|36.08|38.48|36.08|38.51|36.11|38.45|36.05|0
1754449200000|2025-08-06 03:00:00|38.47|36.07|38.48|36.08|38.53|36.13|38.42|36.02|0
1754449500000|2025-08-06 03:05:00|38.5|36.1|38.48|36.08|38.54|36.14|38.46|36.06|0
1754449800000|2025-08-06 03:10:00|38.49|36.09|38.56|36.16|38.59|36.19|38.45|36.05|0
1754450100000|2025-08-06 03:15:00|38.64|36.24|38.57|36.17|38.67|36.27|38.56|36.16|0
1754450400000|2025-08-06 03:20:00|38.55|36.15|38.52|36.12|38.58|36.18|38.49|36.09|0
1754450700000|2025-08-06 03:25:00|38.51|36.11|38.57|36.17|38.57|36.17|38.48|36.08|0
1754451000000|2025-08-06 03:30:00|38.56|36.16|38.47|36.07|38.59|36.19|38.45|36.05|0
1754451300000|2025-08-06 03:35:00|38.46|36.06|38.5|36.1|38.54|36.14|38.46|36.06|0
1754451600000|2025-08-06 03:40:00|38.51|36.11|38.5|36.1|38.53|36.13|38.48|36.08|0
1754451900000|2025-08-06 03:45:00|38.52|36.12|38.52|36.12|38.53|36.13|38.45|36.05|0
1754452200000|2025-08-06 03:50:00|38.53|36.13|38.5|36.1|38.55|36.15|38.47|36.07|0
1754452500000|2025-08-06 03:55:00|38.48|36.08|38.52|36.12|38.52|36.12|38.47|36.07|0
1754452800000|2025-08-06 04:00:00|36.7|34.3|38.27|35.87|38.53|36.13|36.68|34.28|0
1754453100000|2025-08-06 04:05:00|38.28|35.88|38.28|35.88|38.29|35.89|38.25|35.85|0
1754453400000|2025-08-06 04:10:00|38.29|35.89|38.28|35.88|38.3|35.9|38.25|35.85|0
1754453700000|2025-08-06 04:15:00|38.27|35.87|38.27|35.87|38.3|35.9|38.23|35.83|0
1754454000000|2025-08-06 04:20:00|38.26|35.86|38.29|35.89|38.29|35.89|38.23|35.83|0
1754454300000|2025-08-06 04:25:00|38.28|35.88|38.26|35.86|38.33|35.93|38.23|35.83|0
1754454600000|2025-08-06 04:30:00|38.25|35.85|38.26|35.86|38.3|35.9|38.23|35.83|0
1754454900000|2025-08-06 04:35:00|38.32|35.92|38.33|35.93|38.37|35.97|38.31|35.91|0
1754455200000|2025-08-06 04:40:00|38.34|35.94|38.33|35.93|38.36|35.96|38.32|35.92|0
1754455500000|2025-08-06 04:45:00|38.34|35.94|38.33|35.93|38.39|35.99|38.32|35.92|0
1754455800000|2025-08-06 04:50:00|38.34|35.94|38.19|35.79|38.36|35.96|38.17|35.77|0
1754456100000|2025-08-06 04:55:00|38.2|35.8|38.16|35.76|38.22|35.82|38.15|35.75|0
1754456400000|2025-08-06 05:00:00|38.15|35.75|38.21|35.81|38.26|35.86|38.11|35.71|0
1754456700000|2025-08-06 05:05:00|38.2|35.8|38.25|35.85|38.27|35.87|38.2|35.8|0
1754457000000|2025-08-06 05:10:00|38.24|35.84|38.25|35.85|38.27|35.87|38.2|35.8|0
1754457300000|2025-08-06 05:15:00|38.24|35.84|38.23|35.83|38.26|35.86|38.22|35.82|0
1754457600000|2025-08-06 05:20:00|38.25|35.85|38.2|35.8|38.26|35.86|38.18|35.78|0
1754457900000|2025-08-06 05:25:00|38.14|35.74|38.11|35.71|38.17|35.77|38.1|35.7|0
1754458200000|2025-08-06 05:30:00|38.1|35.7|37.9|35.5|38.15|35.75|37.87|35.47|0
1754458500000|2025-08-06 05:35:00|37.89|35.49|37.89|35.49|37.98|35.58|37.88|35.48|0
1754458800000|2025-08-06 05:40:00|37.86|35.46|37.83|35.43|37.9|35.5|37.82|35.42|0
1754459100000|2025-08-06 05:45:00|37.84|35.44|37.73|35.33|37.84|35.44|37.64|35.24|0
1754459400000|2025-08-06 05:50:00|37.71|35.31|37.72|35.32|37.76|35.36|37.67|35.27|0
1754459700000|2025-08-06 05:55:00|37.71|35.31|37.72|35.32|37.75|35.35|37.69|35.29|0
1754460000000|2025-08-06 06:00:00|37.74|35.34|37.73|35.33|37.8|35.4|37.68|35.28|0
1754460300000|2025-08-06 06:05:00|37.72|35.32|37.76|35.36|37.77|35.37|37.69|35.29|0
1754460600000|2025-08-06 06:10:00|37.73|35.33|37.79|35.39|37.84|35.44|37.72|35.32|0
1754460900000|2025-08-06 06:15:00|37.78|35.38|37.64|35.24|37.8|35.4|37.62|35.22|0
1754461200000|2025-08-06 06:20:00|37.63|35.23|37.62|35.22|37.67|35.27|37.6|35.2|0
1754461500000|2025-08-06 06:25:00|37.61|35.21|37.72|35.32|37.72|35.32|37.56|35.16|0
1754461800000|2025-08-06 06:30:00|37.75|35.35|37.59|35.19|37.76|35.36|37.55|35.15|0
1754462100000|2025-08-06 06:35:00|37.58|35.18|37.6|35.2|37.64|35.24|37.55|35.15|0
1754462400000|2025-08-06 06:40:00|37.62|35.22|37.61|35.21|37.63|35.23|37.57|35.17|0
1754462700000|2025-08-06 06:45:00|37.62|35.22|37.68|35.28|37.72|35.32|37.6|35.2|0
1754463000000|2025-08-06 06:50:00|37.67|35.27|37.64|35.24|37.71|35.31|37.62|35.22|0
1754463300000|2025-08-06 06:55:00|37.63|35.23|37.66|35.26|37.74|35.34|37.61|35.21|0
1754463600000|2025-08-06 07:00:00|37.69|35.29|37.65|35.25|37.72|35.32|37.59|35.19|0
1754463900000|2025-08-06 07:05:00|37.64|35.24|37.68|35.28|37.72|35.32|37.62|35.22|0
1754464200000|2025-08-06 07:10:00|37.69|35.29|37.47|35.07|37.7|35.3|37.32|34.92|0
1754464500000|2025-08-06 07:15:00|37.49|35.09|37.34|34.94|37.49|35.09|37.33|34.93|0
1754464800000|2025-08-06 07:20:00|37.38|34.98|37.43|35.03|37.49|35.09|37.35|34.95|0
1754465100000|2025-08-06 07:25:00|37.44|35.04|37.41|35.01|37.45|35.05|37.39|34.99|0
1754465400000|2025-08-06 07:30:00|37.4|35|37.41|35.01|37.48|35.08|37.36|34.96|0
1754465700000|2025-08-06 07:35:00|37.42|35.02|37.41|35.01|37.48|35.08|37.38|34.98|0
1754466000000|2025-08-06 07:40:00|37.42|35.02|37.42|35.02|37.43|35.03|37.39|34.99|0
1754466300000|2025-08-06 07:45:00|37.41|35.01|37.45|35.05|37.46|35.06|37.38|34.98|0
1754466600000|2025-08-06 07:50:00|37.43|35.03|37.46|35.06|37.52|35.12|37.42|35.02|0
1754466900000|2025-08-06 07:55:00|37.48|35.08|37.47|35.07|37.49|35.09|37.43|35.03|0
1754467200000|2025-08-06 08:00:00|37.48|35.08|37.48|35.08|37.56|35.16|37.44|35.04|0
1754467500000|2025-08-06 08:05:00|37.47|35.07|37.51|35.11|37.55|35.15|37.41|35.01|0
1754467800000|2025-08-06 08:10:00|37.5|35.1|37.52|35.12|37.56|35.16|37.46|35.06|0
1754468100000|2025-08-06 08:15:00|37.51|35.11|37.76|35.36|37.76|35.36|37.51|35.11|0
1754468400000|2025-08-06 08:20:00|37.74|35.34|37.73|35.33|37.78|35.38|37.69|35.29|0
1754468700000|2025-08-06 08:25:00|37.71|35.31|37.73|35.33|37.75|35.35|37.68|35.28|0
1754469000000|2025-08-06 08:30:00|37.72|35.32|37.77|35.37|37.81|35.41|37.7|35.3|0
1754469300000|2025-08-06 08:35:00|37.76|35.36|37.76|35.36|37.82|35.42|37.74|35.34|0
1754469600000|2025-08-06 08:40:00|37.77|35.37|38.16|35.76|38.2|35.8|37.77|35.37|0
1754469900000|2025-08-06 08:45:00|38.15|35.75|38.09|35.69|38.15|35.75|38.04|35.64|0
1754470200000|2025-08-06 08:50:00|38.08|35.68|38.11|35.71|38.14|35.74|38.02|35.62|0
1754470500000|2025-08-06 08:55:00|38.08|35.68|38.07|35.67|38.11|35.71|38.01|35.61|0
1754470800000|2025-08-06 09:00:00|38.08|35.68|38.03|35.63|38.11|35.71|38|35.6|0
1754471100000|2025-08-06 09:05:00|38.04|35.64|38.04|35.64|38.11|35.71|38|35.6|0
1754471400000|2025-08-06 09:10:00|38.05|35.65|38.04|35.64|38.09|35.69|38.02|35.62|0
1754471700000|2025-08-06 09:15:00|38.05|35.65|38.08|35.68|38.1|35.7|38.04|35.64|0
1754472000000|2025-08-06 09:20:00|38.1|35.7|38.05|35.65|38.15|35.75|37.96|35.56|0
1754472300000|2025-08-06 09:25:00|38.04|35.64|38.07|35.67|38.11|35.71|38.03|35.63|0
1754472600000|2025-08-06 09:30:00|38.06|35.66|38.22|35.82|38.24|35.84|38.04|35.64|0
1754472900000|2025-08-06 09:35:00|38.24|35.84|38.28|35.88|38.32|35.92|38.19|35.79|0
1754473200000|2025-08-06 09:40:00|38.29|35.89|38.29|35.89|38.35|35.95|38.24|35.84|0
1754473500000|2025-08-06 09:45:00|38.28|35.88|38.45|36.05|38.5|36.1|38.28|35.88|0
1754473800000|2025-08-06 09:50:00|38.46|36.06|38.38|35.98|38.49|36.09|38.37|35.97|0
1754474100000|2025-08-06 09:55:00|38.37|35.97|38.43|36.03|38.47|36.07|38.36|35.96|0
1754474400000|2025-08-06 10:00:00|38.44|36.04|38.51|36.11|38.53|36.13|38.38|35.98|0
1754474700000|2025-08-06 10:05:00|38.49|36.09|38.52|36.12|38.54|36.14|38.45|36.05|0
1754475000000|2025-08-06 10:10:00|38.51|36.11|38.5|36.1|38.51|36.11|38.41|36.01|0
1754475300000|2025-08-06 10:15:00|38.49|36.09|38.4|36|38.49|36.09|38.25|35.85|0
1754475600000|2025-08-06 10:20:00|38.39|35.99|38.52|36.12|38.59|36.19|38.3|35.9|0
1754475900000|2025-08-06 10:25:00|38.53|36.13|38.49|36.09|38.58|36.18|38.43|36.03|0
1754476200000|2025-08-06 10:30:00|38.48|36.08|38.5|36.1|38.54|36.14|38.44|36.04|0
1754476500000|2025-08-06 10:35:00|38.51|36.11|38.49|36.09|38.54|36.14|38.44|36.04|0
1754476800000|2025-08-06 10:40:00|38.52|36.12|38.55|36.15|38.6|36.2|38.43|36.03|0
1754477100000|2025-08-06 10:45:00|38.56|36.16|38.92|36.52|38.93|36.53|38.53|36.13|0
1754477400000|2025-08-06 10:50:00|38.93|36.53|38.72|36.32|38.94|36.54|38.71|36.31|0
1754477700000|2025-08-06 10:55:00|38.73|36.33|38.64|36.24|38.73|36.33|38.55|36.15|0
1754478000000|2025-08-06 11:00:00|38.61|36.21|38.44|36.04|38.61|36.21|38.38|35.98|0
1754478300000|2025-08-06 11:05:00|38.46|36.06|38.43|36.03|38.54|36.14|38.4|36|0
1754478600000|2025-08-06 11:10:00|38.48|36.08|38.44|36.04|38.51|36.11|38.38|35.98|0
1754478900000|2025-08-06 11:15:00|38.45|36.05|38.45|36.05|38.5|36.1|38.38|35.98|0
1754479200000|2025-08-06 11:20:00|38.46|36.06|38.47|36.07|38.49|36.09|38.38|35.98|0
1754479500000|2025-08-06 11:25:00|38.48|36.08|38.46|36.06|38.53|36.13|38.44|36.04|0
1754479800000|2025-08-06 11:30:00|38.45|36.05|38.48|36.08|38.5|36.1|38.35|35.95|0
1754480100000|2025-08-06 11:35:00|38.51|36.11|38.46|36.06|38.52|36.12|38.38|35.98|0
1754480400000|2025-08-06 11:40:00|38.44|36.04|38.47|36.07|38.53|36.13|38.42|36.02|0
1754480700000|2025-08-06 11:45:00|38.48|36.08|38.5|36.1|38.54|36.14|38.45|36.05|0
1754481000000|2025-08-06 11:50:00|38.47|36.07|38.49|36.09|38.57|36.17|38.45|36.05|0
1754481300000|2025-08-06 11:55:00|38.5|36.1|38.5|36.1|38.58|36.18|38.43|36.03|0
1754481600000|2025-08-06 12:00:00|38.49|36.09|38.66|36.26|38.67|36.27|38.28|35.88|0
1754481900000|2025-08-06 12:05:00|38.65|36.25|38.78|36.38|38.84|36.44|38.62|36.22|0
1754482200000|2025-08-06 12:10:00|38.79|36.39|38.9|36.5|38.96|36.56|38.76|36.36|0
1754482500000|2025-08-06 12:15:00|38.91|36.51|38.78|36.38|38.92|36.52|38.78|36.38|0
1754482800000|2025-08-06 12:20:00|38.8|36.4|38.64|36.24|38.81|36.41|38.49|36.09|0
1754483100000|2025-08-06 12:25:00|38.62|36.22|38.76|36.36|38.83|36.43|38.62|36.22|0
1754483400000|2025-08-06 12:30:00|38.77|36.37|38.82|36.42|38.9|36.5|38.66|36.26|0
1754483700000|2025-08-06 12:35:00|38.81|36.41|38.72|36.32|38.86|36.46|38.7|36.3|0
1754484000000|2025-08-06 12:40:00|38.7|36.3|38.72|36.32|38.78|36.38|38.67|36.27|0
1754484300000|2025-08-06 12:45:00|38.71|36.31|38.72|36.32|38.74|36.34|38.63|36.23|0
1754484600000|2025-08-06 12:50:00|38.7|36.3|38.7|36.3|38.73|36.33|38.66|36.26|0
1754484900000|2025-08-06 12:55:00|38.73|36.33|38.58|36.18|38.73|36.33|38.53|36.13|0
1754485200000|2025-08-06 13:00:00|38.56|36.16|38.51|36.11|38.62|36.22|38.47|36.07|0
1754485500000|2025-08-06 13:05:00|38.53|36.13|38.52|36.12|38.55|36.15|38.47|36.07|0
1754485800000|2025-08-06 13:10:00|38.5|36.1|38.44|36.04|38.55|36.15|38.41|36.01|0
1754486100000|2025-08-06 13:15:00|38.43|36.03|38.4|36|38.45|36.05|38.36|35.96|0
1754486400000|2025-08-06 13:20:00|38.39|35.99|38.8|35.8|38.82|36.14|38.37|35.8|0
1754486700000|2025-08-06 13:25:00|38.81|35.81|38.93|35.93|38.96|35.96|38.76|35.76|0
1754487000000|2025-08-06 13:30:00|38.63|36.23|38.39|35.99|39.06|36.66|38.39|35.99|0
1754487300000|2025-08-06 13:35:00|38.42|36.02|38.97|36.57|38.97|36.57|38.36|35.96|0
1754487600000|2025-08-06 13:40:00|38.96|36.56|38.62|36.22|39.02|36.62|38.62|36.22|0
1754487900000|2025-08-06 13:45:00|38.56|36.16|38.27|35.87|38.7|36.3|38.17|35.77|0
1754488200000|2025-08-06 13:50:00|38.29|35.89|38.09|35.69|38.73|36.33|38.01|35.61|0
1754488500000|2025-08-06 13:55:00|38.07|35.67|38.44|36.04|38.44|36.04|37.91|35.51|0
1754488800000|2025-08-06 14:00:00|38.42|36.02|37.85|35.45|38.57|36.17|37.85|35.45|0
1754489100000|2025-08-06 14:05:00|37.86|35.46|37.66|35.26|37.91|35.51|37.6|35.2|0
1754489400000|2025-08-06 14:10:00|37.67|35.27|38.16|35.76|38.16|35.76|37.67|35.27|0
1754489700000|2025-08-06 14:15:00|38.13|35.73|38.14|35.74|38.3|35.9|38.02|35.62|0
1754490000000|2025-08-06 14:20:00|38.16|35.76|38.87|36.47|38.98|36.58|38.02|35.62|0
1754490300000|2025-08-06 14:25:00|38.83|36.43|38.52|36.12|38.93|36.53|38.47|36.07|0
1754490600000|2025-08-06 14:30:00|38.54|36.14|38.47|36.07|38.71|36.31|38.41|36.01|0
1754490900000|2025-08-06 14:35:00|38.45|36.05|37.68|35.28|38.47|36.07|37.67|35.27|0
1754491200000|2025-08-06 14:40:00|37.72|35.32|37.62|35.22|37.84|35.44|37.59|35.19|0
1754491500000|2025-08-06 14:45:00|37.6|35.2|37.61|35.21|37.66|35.26|37.5|35.1|0
1754491800000|2025-08-06 14:50:00|37.62|35.22|37.44|35.04|37.78|35.38|37.44|35.04|0
1754492100000|2025-08-06 14:55:00|37.41|35.01|37.32|34.92|37.45|35.05|37.27|34.87|0
1754492400000|2025-08-06 15:00:00|37.3|34.9|37.47|35.07|37.51|35.11|37.28|34.88|0
1754492700000|2025-08-06 15:05:00|37.48|35.08|37.47|35.07|37.6|35.2|37.45|35.05|0
1754493000000|2025-08-06 15:10:00|37.48|35.08|37.46|35.06|37.67|35.27|37.39|34.99|0
1754493300000|2025-08-06 15:15:00|37.47|35.07|37.32|34.92|37.47|35.07|37.26|34.86|0
1754493600000|2025-08-06 15:20:00|37.3|34.9|37.12|34.72|37.35|34.95|37.03|34.63|0
1754493900000|2025-08-06 15:25:00|37.16|34.76|36.98|34.58|37.17|34.77|36.92|34.52|0
1754494200000|2025-08-06 15:30:00|37|34.6|36.8|34.4|37.01|34.61|36.73|34.33|0
1754494500000|2025-08-06 15:35:00|36.79|34.39|37.1|34.7|37.19|34.79|36.77|34.37|0
1754494800000|2025-08-06 15:40:00|37.09|34.69|36.94|34.54|37.4|35|36.9|34.5|0
1754495100000|2025-08-06 15:45:00|36.93|34.53|36.82|34.42|36.95|34.55|36.71|34.31|0
1754495400000|2025-08-06 15:50:00|36.81|34.41|36.66|34.26|36.84|34.44|36.5|34.1|0
1754495700000|2025-08-06 15:55:00|36.64|34.24|36.74|34.34|36.75|34.35|36.64|34.24|0
1754496000000|2025-08-06 16:00:00|36.72|34.32|36.69|34.29|36.86|34.46|36.67|34.27|0
1754496300000|2025-08-06 16:05:00|36.72|34.32|36.78|34.38|36.82|34.42|36.7|34.3|0
1754496600000|2025-08-06 16:10:00|36.76|34.36|36.86|34.46|36.96|34.56|36.75|34.35|0
1754496900000|2025-08-06 16:15:00|36.88|34.48|36.8|34.4|36.92|34.52|36.77|34.37|0
1754497200000|2025-08-06 16:20:00|36.78|34.38|36.86|34.46|36.97|34.57|36.73|34.33|0
1754497500000|2025-08-06 16:25:00|36.85|34.45|36.86|34.46|37.01|34.61|36.85|34.45|0
1754497800000|2025-08-06 16:30:00|36.87|34.47|36.84|34.44|37.01|34.61|36.84|34.44|0
1754498100000|2025-08-06 16:35:00|36.9|34.5|36.81|34.41|36.9|34.5|36.58|34.18|0
1754498400000|2025-08-06 16:40:00|36.82|34.42|37.08|34.68|37.08|34.68|36.76|34.36|0
1754498700000|2025-08-06 16:45:00|37.07|34.67|37.13|34.73|37.19|34.79|36.96|34.56|0
1754499000000|2025-08-06 16:50:00|37.14|34.74|36.93|34.53|37.19|34.79|36.9|34.5|0
1754499300000|2025-08-06 16:55:00|36.92|34.52|37|34.6|37.02|34.62|36.86|34.46|0
1754499600000|2025-08-06 17:00:00|37.01|34.61|36.85|34.45|37.04|34.64|36.79|34.39|0
1754499900000|2025-08-06 17:05:00|36.86|34.46|36.89|34.49|36.97|34.57|36.83|34.43|0
1754500200000|2025-08-06 17:10:00|36.9|34.5|36.96|34.56|36.97|34.57|36.84|34.44|0
1754500500000|2025-08-06 17:15:00|36.94|34.54|37|34.6|37.07|34.67|36.94|34.54|0
1754500800000|2025-08-06 17:20:00|36.99|34.59|37.01|34.61|37.09|34.69|36.92|34.52|0
1754501100000|2025-08-06 17:25:00|36.97|34.57|36.96|34.56|37.07|34.67|36.91|34.51|0
1754501400000|2025-08-06 17:30:00|36.97|34.57|36.8|34.4|36.99|34.59|36.79|34.39|0
1754501700000|2025-08-06 17:35:00|36.79|34.39|36.76|34.36|36.82|34.42|36.74|34.34|0
1754502000000|2025-08-06 17:40:00|36.77|34.37|36.77|34.37|36.81|34.41|36.72|34.32|0
1754502300000|2025-08-06 17:45:00|36.76|34.36|36.91|34.51|36.92|34.52|36.75|34.35|0
1754502600000|2025-08-06 17:50:00|36.9|34.5|37.01|34.61|37.04|34.64|36.9|34.5|0
1754502900000|2025-08-06 17:55:00|37.03|34.63|37|34.6|37.04|34.64|36.93|34.53|0
1754503200000|2025-08-06 18:00:00|36.99|34.59|36.61|34.21|37|34.6|36.61|34.21|0
1754503500000|2025-08-06 18:05:00|36.62|34.22|36.47|34.07|36.65|34.25|36.42|34.02|0
1754503800000|2025-08-06 18:10:00|36.52|34.12|36.52|34.12|36.68|34.28|36.49|34.09|0
1754504100000|2025-08-06 18:15:00|36.51|34.11|36.63|34.23|36.66|34.26|36.5|34.1|0
1754504400000|2025-08-06 18:20:00|36.64|34.24|36.57|34.17|36.65|34.25|36.55|34.15|0
1754504700000|2025-08-06 18:25:00|36.58|34.18|36.56|34.16|36.6|34.2|36.51|34.11|0
1754505000000|2025-08-06 18:30:00|36.58|34.18|36.55|34.15|36.64|34.24|36.48|34.08|0
1754505300000|2025-08-06 18:35:00|36.57|34.17|36.67|34.27|36.67|34.27|36.5|34.1|0
1754505600000|2025-08-06 18:40:00|36.72|34.32|36.81|34.41|36.86|34.46|36.7|34.3|0
1754505900000|2025-08-06 18:45:00|36.83|34.43|36.76|34.36|36.86|34.46|36.73|34.33|0
1754506200000|2025-08-06 18:50:00|36.75|34.35|36.9|34.5|36.92|34.52|36.75|34.35|0
1754506500000|2025-08-06 18:55:00|36.89|34.49|37.13|34.73|37.15|34.75|36.89|34.49|0
1754506800000|2025-08-06 19:00:00|37.14|34.74|37.06|34.66|37.15|34.75|36.97|34.57|0
1754507100000|2025-08-06 19:05:00|37.07|34.67|37.07|34.67|37.15|34.75|37.03|34.63|0
1754507400000|2025-08-06 19:10:00|37.08|34.68|37.06|34.66|37.12|34.72|37.01|34.61|0
1754507700000|2025-08-06 19:15:00|37.04|34.64|36.98|34.58|37.07|34.67|36.93|34.53|0
1754508000000|2025-08-06 19:20:00|36.96|34.56|36.93|34.53|36.96|34.56|36.87|34.47|0
1754508300000|2025-08-06 19:25:00|36.94|34.54|37|34.6|37.04|34.64|36.88|34.48|0
1754508600000|2025-08-06 19:30:00|37.02|34.62|36.92|34.52|37.1|34.7|36.88|34.48|0
1754508900000|2025-08-06 19:35:00|36.95|34.55|36.93|34.53|37|34.6|36.87|34.47|0
1754509200000|2025-08-06 19:40:00|36.92|34.52|37.13|34.73|37.14|34.74|36.89|34.49|0
1754509500000|2025-08-06 19:45:00|37.11|34.71|37.17|34.77|37.29|34.89|37.11|34.71|0
1754509800000|2025-08-06 19:50:00|37.32|34.92|37.25|34.85|37.4|35|37.22|34.82|0
1754510100000|2025-08-06 19:55:00|37.24|34.84|37.38|34.98|37.49|35.09|37.24|34.84|0
1754510400000|2025-08-06 20:00:00|37.39|34.99|37.45|35.05|37.49|35.09|37.32|34.92|0
1754510700000|2025-08-06 20:05:00|37.46|35.06|37.42|35.02|37.46|35.06|37.35|34.95|0
1754511000000|2025-08-06 20:10:00|37.4|35|37.41|35.01|37.45|35.05|37.38|34.98|0
1754511300000|2025-08-06 20:15:00|37.44|35.04|37.51|35.11|37.58|35.18|37.42|35.02|0
1754511600000|2025-08-06 20:20:00|37.5|35.1|37.5|35.1|37.52|35.12|37.47|35.07|0
1754511900000|2025-08-06 20:25:00|37.51|35.11|37.4|35|37.53|35.13|37.4|35|0
1754512200000|2025-08-06 20:30:00|37.41|35.01|37.4|35|37.42|35.02|37.38|34.98|0
1754512500000|2025-08-06 20:35:00|37.42|35.02|37.56|35.16|37.59|35.19|37.42|35.02|0
1754512800000|2025-08-06 20:40:00|37.58|35.18|37.54|35.14|37.59|35.19|37.53|35.13|0
1754513100000|2025-08-06 20:45:00|37.53|35.13|37.46|35.06|37.6|35.2|37.42|35.02|0
1754513400000|2025-08-06 20:50:00|37.47|35.07|37.48|35.08|37.49|35.09|37.44|35.04|0
1754513700000|2025-08-06 20:55:00|37.78|34.78|37.75|34.75|37.81|34.81|37.74|34.74|0
1754514000000|2025-08-06 21:00:00|37.78|34.78|37.75|34.75|37.79|34.79|37.73|34.73|0
1754514300000|2025-08-06 21:05:00|37.74|34.74|37.71|34.71|37.75|34.75|37.71|34.71|0
1754514600000|2025-08-06 21:10:00|37.7|34.7|37.7|34.7|37.72|34.72|37.7|34.7|0
1754514900000|2025-08-06 21:15:00|37.72|34.72|37.67|34.67|37.72|34.72|37.65|34.65|0
1754515200000|2025-08-06 21:20:00|37.69|34.69|37.68|34.68|37.69|34.69|37.68|34.68|0
1754515500000|2025-08-06 21:25:00|37.69|34.69|38.07|35.07|38.07|35.07|37.69|34.69|0
1754515800000|2025-08-06 21:30:00|38.1|35.1|38.35|35.35|38.47|35.47|38.07|35.07|0
1754516100000|2025-08-06 21:35:00|38.39|35.39|38.22|35.22|38.46|35.46|38.21|35.21|0
1754516400000|2025-08-06 21:40:00|38.21|35.21|37.91|34.91|38.26|35.26|37.88|34.88|0
1754516700000|2025-08-06 21:45:00|37.9|34.9|37.97|34.97|38.14|35.14|37.9|34.9|0
1754517000000|2025-08-06 21:50:00|37.95|34.95|37.76|34.76|37.97|34.97|37.76|34.76|0
1754517300000|2025-08-06 21:55:00|37.74|34.74|37.83|34.83|37.85|34.85|37.62|34.62|0
1754517600000|2025-08-06 22:00:00|37.51|34.51|37.97|34.97|38.03|35.03|37.51|34.51|0
1754517900000|2025-08-06 22:05:00|37.96|34.96|37.73|34.73|38.02|35.02|37.7|34.7|0
1754518200000|2025-08-06 22:10:00|37.72|34.72|37.71|34.71|37.74|34.74|37.59|34.59|0
1754518500000|2025-08-06 22:15:00|37.7|34.7|37.5|34.5|37.73|34.73|37.47|34.47|0
1754518800000|2025-08-06 22:20:00|37.51|34.51|37.43|34.43|37.52|34.52|37.42|34.42|0
1754519100000|2025-08-06 22:25:00|37.42|34.42|37.06|34.06|37.43|34.43|37.03|34.03|0
1754519400000|2025-08-06 22:30:00|37.1|34.1|37.02|34.02|37.14|34.14|36.9|33.9|0
1754519700000|2025-08-06 22:35:00|37.01|34.01|37.1|34.1|37.14|34.14|36.99|33.99|0
1754520000000|2025-08-06 22:40:00|37.11|34.11|37.14|34.14|37.16|34.16|37.03|34.03|0
1754520300000|2025-08-06 22:45:00|37.13|34.13|37.18|34.18|37.19|34.19|37.1|34.1|0
1754520600000|2025-08-06 22:50:00|37.19|34.19|37.16|34.16|37.23|34.23|37.08|34.08|0
1754520900000|2025-08-06 22:55:00|37.17|34.17|37.1|34.1|37.19|34.19|37.1|34.1|0
1754521200000|2025-08-06 23:00:00|37.07|34.07|37.04|34.04|37.07|34.07|36.99|33.99|0
1754521500000|2025-08-06 23:05:00|37.05|34.05|36.9|33.9|37.07|34.07|36.88|33.88|0
1754521800000|2025-08-06 23:10:00|36.92|33.92|36.99|33.99|37|34|36.9|33.9|0
1754522100000|2025-08-06 23:15:00|36.97|33.97|37.07|34.07|37.1|34.1|36.97|33.97|0
1754522400000|2025-08-06 23:20:00|37.09|34.09|37.01|34.01|37.09|34.09|37.01|34.01|0
1754522700000|2025-08-06 23:25:00|37|34|37.07|34.07|37.11|34.11|37|34|0
1754523000000|2025-08-06 23:30:00|37.08|34.08|37.08|34.08|37.11|34.11|37.05|34.05|0
1754523300000|2025-08-06 23:35:00|37.06|34.06|37.08|34.08|37.09|34.09|37.02|34.02|0
1754523600000|2025-08-06 23:40:00|37.09|34.09|37.13|34.13|37.14|34.14|37.07|34.07|0
1754523900000|2025-08-06 23:45:00|37.14|34.14|37.2|34.2|37.22|34.22|37.09|34.09|0
1754524200000|2025-08-06 23:50:00|37.22|34.22|37.21|34.21|37.22|34.22|37.15|34.15|0
1754524500000|2025-08-06 23:55:00|37.2|34.2|37.21|34.21|37.29|34.29|37.18|34.18|0
1754524800000|2025-08-07 00:00:00|37.23|34.23|37.15|34.15|37.31|34.31|37.15|34.15|0
1754525100000|2025-08-07 00:05:00|37.16|34.16|37.12|34.12|37.21|34.21|37.12|34.12|0
1754525400000|2025-08-07 00:10:00|37.14|34.14|37.11|34.11|37.17|34.17|37.11|34.11|0
1754525700000|2025-08-07 00:15:00|37.12|34.12|36.86|34.46|37.14|34.58|36.82|34.1|0
1754526000000|2025-08-07 00:20:00|36.85|34.45|36.74|34.34|36.88|34.48|36.72|34.32|0
1754526300000|2025-08-07 00:25:00|36.73|34.33|36.71|34.31|36.8|34.4|36.65|34.25|0
1754526600000|2025-08-07 00:30:00|36.7|34.3|36.66|34.26|36.72|34.32|36.62|34.22|0
1754526900000|2025-08-07 00:35:00|36.67|34.27|36.67|34.27|36.71|34.31|36.63|34.23|0
1754527200000|2025-08-07 00:40:00|36.68|34.28|36.61|34.21|36.69|34.29|36.59|34.19|0
1754527500000|2025-08-07 00:45:00|36.6|34.2|36.62|34.22|36.64|34.24|36.58|34.18|0
1754527800000|2025-08-07 00:50:00|36.6|34.2|36.64|34.24|36.7|34.3|36.55|34.15|0
1754528100000|2025-08-07 00:55:00|36.65|34.25|36.65|34.25|36.68|34.28|36.6|34.2|0
1754528400000|2025-08-07 01:00:00|36.67|34.27|36.64|34.24|36.67|34.27|36.62|34.22|0
1754528700000|2025-08-07 01:05:00|36.63|34.23|36.62|34.22|36.66|34.26|36.6|34.2|0
1754529000000|2025-08-07 01:10:00|36.63|34.23|36.62|34.22|36.68|34.28|36.6|34.2|0
1754529300000|2025-08-07 01:15:00|36.63|34.23|36.62|34.22|36.66|34.26|36.6|34.2|0
1754529600000|2025-08-07 01:20:00|36.65|34.25|36.62|34.22|36.67|34.27|36.59|34.19|0
1754529900000|2025-08-07 01:25:00|36.61|34.21|36.63|34.23|36.64|34.24|36.57|34.17|0
1754530200000|2025-08-07 01:30:00|36.61|34.21|36.63|34.23|36.66|34.26|36.6|34.2|0
1754530500000|2025-08-07 01:35:00|36.61|34.21|36.59|34.19|36.67|34.27|36.59|34.19|0
1754530800000|2025-08-07 01:40:00|36.57|34.17|36.52|34.12|36.58|34.18|36.48|34.08|0
1754531100000|2025-08-07 01:45:00|36.53|34.13|36.53|34.13|36.58|34.18|36.5|34.1|0
1754531400000|2025-08-07 01:50:00|36.51|34.11|36.55|34.15|36.55|34.15|36.48|34.08|0
1754531700000|2025-08-07 01:55:00|36.53|34.13|36.56|34.16|36.57|34.17|36.48|34.08|0
1754532000000|2025-08-07 02:00:00|36.58|34.18|36.52|34.12|36.59|34.19|36.5|34.1|0
1754532300000|2025-08-07 02:05:00|36.53|34.13|36.51|34.11|36.55|34.15|36.47|34.07|0
1754532600000|2025-08-07 02:10:00|36.5|34.1|36.49|34.09|36.53|34.13|36.44|34.04|0
1754532900000|2025-08-07 02:15:00|36.5|34.1|36.53|34.13|36.53|34.13|36.47|34.07|0
1754533200000|2025-08-07 02:20:00|36.52|34.12|36.51|34.11|36.55|34.15|36.46|34.06|0
1754533500000|2025-08-07 02:25:00|36.48|34.08|36.52|34.12|36.54|34.14|36.47|34.07|0
1754533800000|2025-08-07 02:30:00|36.51|34.11|36.48|34.08|36.52|34.12|36.46|34.06|0
1754534100000|2025-08-07 02:35:00|36.47|34.07|36.49|34.09|36.52|34.12|36.46|34.06|0
1754534400000|2025-08-07 02:40:00|36.48|34.08|36.5|34.1|36.54|34.14|36.46|34.06|0
1754534700000|2025-08-07 02:45:00|36.51|34.11|36.63|34.23|36.67|34.27|36.5|34.1|0
1754535000000|2025-08-07 02:50:00|36.64|34.24|36.62|34.22|36.66|34.26|36.62|34.22|0
1754535300000|2025-08-07 02:55:00|36.64|34.24|36.61|34.21|36.65|34.25|36.6|34.2|0
1754535600000|2025-08-07 03:00:00|36.62|34.22|36.57|34.17|36.64|34.24|36.55|34.15|0
1754535900000|2025-08-07 03:05:00|36.58|34.18|36.61|34.21|36.64|34.24|36.53|34.13|0
1754536200000|2025-08-07 03:10:00|36.62|34.22|36.6|34.2|36.65|34.25|36.58|34.18|0
1754536500000|2025-08-07 03:15:00|36.61|34.21|36.57|34.17|36.62|34.22|36.54|34.14|0
1754536800000|2025-08-07 03:20:00|36.58|34.18|36.6|34.2|36.6|34.2|36.54|34.14|0
1754537100000|2025-08-07 03:25:00|36.58|34.18|36.57|34.17|36.6|34.2|36.54|34.14|0
1754537400000|2025-08-07 03:30:00|36.56|34.16|36.59|34.19|36.61|34.21|36.55|34.15|0
1754537700000|2025-08-07 03:35:00|36.6|34.2|36.56|34.16|36.61|34.21|36.54|34.14|0
1754538000000|2025-08-07 03:40:00|36.57|34.17|36.51|34.11|36.59|34.19|36.5|34.1|0
1754538300000|2025-08-07 03:45:00|36.5|34.1|36.52|34.12|36.54|34.14|36.48|34.08|0
1754538600000|2025-08-07 03:50:00|36.51|34.11|36.59|34.19|36.6|34.2|36.51|34.11|0
1754538900000|2025-08-07 03:55:00|36.58|34.18|36.58|34.18|36.63|34.23|36.57|34.17|0
1754539200000|2025-08-07 04:00:00|36.28|33.88|36.54|34.14|36.59|34.19|36.28|33.88|0
1754539500000|2025-08-07 04:05:00|36.52|34.12|36.55|34.15|36.56|34.16|36.5|34.1|0
1754539800000|2025-08-07 04:10:00|36.54|34.14|36.53|34.13|36.55|34.15|36.51|34.11|0
1754540100000|2025-08-07 04:15:00|36.54|34.14|36.54|34.14|36.55|34.15|36.51|34.11|0
1754540400000|2025-08-07 04:20:00|36.53|34.13|36.55|34.15|36.55|34.15|36.5|34.1|0
1754540700000|2025-08-07 04:25:00|36.56|34.16|36.61|34.21|36.62|34.22|36.53|34.13|0
1754541000000|2025-08-07 04:30:00|36.6|34.2|36.58|34.18|36.61|34.21|36.56|34.16|0
1754541300000|2025-08-07 04:35:00|36.59|34.19|36.61|34.21|36.65|34.25|36.58|34.18|0
1754541600000|2025-08-07 04:40:00|36.59|34.19|36.77|34.37|36.79|34.39|36.5|34.1|0
1754541900000|2025-08-07 04:45:00|36.75|34.35|36.78|34.38|36.86|34.46|36.75|34.35|0
1754542200000|2025-08-07 04:50:00|36.8|34.4|36.8|34.4|36.82|34.42|36.76|34.36|0
1754542500000|2025-08-07 04:55:00|36.79|34.39|36.79|34.39|36.8|34.4|36.75|34.35|0
1754542800000|2025-08-07 05:00:00|36.8|34.4|36.77|34.37|36.86|34.46|36.72|34.32|0
1754543100000|2025-08-07 05:05:00|36.78|34.38|36.83|34.43|36.86|34.46|36.77|34.37|0
1754543400000|2025-08-07 05:10:00|36.81|34.41|36.84|34.44|36.86|34.46|36.79|34.39|0
1754543700000|2025-08-07 05:15:00|36.82|34.42|36.78|34.38|36.87|34.47|36.77|34.37|0
1754544000000|2025-08-07 05:20:00|36.77|34.37|36.76|34.36|36.8|34.4|36.73|34.33|0
1754544300000|2025-08-07 05:25:00|36.77|34.37|36.7|34.3|36.79|34.39|36.67|34.27|0
1754544600000|2025-08-07 05:30:00|36.71|34.31|36.68|34.28|36.71|34.31|36.64|34.24|0
1754544900000|2025-08-07 05:35:00|36.65|34.25|36.6|34.2|36.66|34.26|36.54|34.14|0
1754545200000|2025-08-07 05:40:00|36.61|34.21|36.66|34.26|36.77|34.37|36.6|34.2|0
1754545500000|2025-08-07 05:45:00|36.65|34.25|36.6|34.2|36.71|34.31|36.59|34.19|0
1754545800000|2025-08-07 05:50:00|36.61|34.21|36.55|34.15|36.64|34.24|36.53|34.13|0
1754546100000|2025-08-07 05:55:00|36.54|34.14|36.55|34.15|36.61|34.21|36.53|34.13|0
1754546400000|2025-08-07 06:00:00|36.57|34.17|36.44|34.04|36.59|34.19|36.39|33.99|0
1754546700000|2025-08-07 06:05:00|36.43|34.03|36.55|34.15|36.55|34.15|36.41|34.01|0
1754547000000|2025-08-07 06:10:00|36.54|34.14|36.54|34.14|36.56|34.16|36.44|34.04|0
1754547300000|2025-08-07 06:15:00|36.55|34.15|36.56|34.16|36.71|34.31|36.54|34.14|0
1754547600000|2025-08-07 06:20:00|36.57|34.17|36.37|33.97|36.59|34.19|36.35|33.95|0
1754547900000|2025-08-07 06:25:00|36.35|33.95|36.36|33.96|36.41|34.01|36.34|33.94|0
1754548200000|2025-08-07 06:30:00|36.35|33.95|36.33|33.93|36.39|33.99|36.26|33.86|0
1754548500000|2025-08-07 06:35:00|36.32|33.92|36.56|34.16|36.56|34.16|36.29|33.89|0
1754548800000|2025-08-07 06:40:00|36.55|34.15|36.46|34.06|36.55|34.15|36.44|34.04|0
1754549100000|2025-08-07 06:45:00|36.47|34.07|36.44|34.04|36.47|34.07|36.39|33.99|0
1754549400000|2025-08-07 06:50:00|36.42|34.02|36.51|34.11|36.51|34.11|36.41|34.01|0
1754549700000|2025-08-07 06:55:00|36.5|34.1|36.64|34.24|36.67|34.27|36.45|34.05|0
1754550000000|2025-08-07 07:00:00|36.62|34.22|36.59|34.19|36.69|34.29|36.53|34.13|0
1754550300000|2025-08-07 07:05:00|36.58|34.18|36.35|33.95|36.58|34.18|36.34|33.94|0
1754550600000|2025-08-07 07:10:00|36.34|33.94|36.29|33.89|36.38|33.98|36.28|33.88|0
1754550900000|2025-08-07 07:15:00|36.28|33.88|36.36|33.96|36.38|33.98|36.15|33.75|0
1754551200000|2025-08-07 07:20:00|36.35|33.95|36.28|33.88|36.41|34.01|36.28|33.88|0
1754551500000|2025-08-07 07:25:00|36.27|33.87|36.43|34.03|36.47|34.07|36.27|33.87|0
1754551800000|2025-08-07 07:30:00|36.45|34.05|36.4|34|36.48|34.08|36.38|33.98|0
1754552100000|2025-08-07 07:35:00|36.39|33.99|36.39|33.99|36.42|34.02|36.34|33.94|0
1754552400000|2025-08-07 07:40:00|36.41|34.01|36.29|33.89|36.41|34.01|36.17|33.77|0
1754552700000|2025-08-07 07:45:00|36.27|33.87|36.22|33.82|36.29|33.89|36.14|33.74|0
1754553000000|2025-08-07 07:50:00|36.21|33.81|36.17|33.77|36.25|33.85|36.14|33.74|0
1754553300000|2025-08-07 07:55:00|36.16|33.76|36.02|33.62|36.19|33.79|36|33.6|0
1754553600000|2025-08-07 08:00:00|36|33.6|35.8|33.4|36.03|33.63|35.76|33.36|0
1754553900000|2025-08-07 08:05:00|35.81|33.41|35.77|33.37|35.85|33.45|35.73|33.33|0
1754554200000|2025-08-07 08:10:00|35.75|33.35|35.82|33.42|35.88|33.48|35.73|33.33|0
1754554500000|2025-08-07 08:15:00|35.81|33.41|35.74|33.34|35.87|33.47|35.73|33.33|0
1754554800000|2025-08-07 08:20:00|35.73|33.33|35.62|33.22|35.81|33.41|35.6|33.2|0
1754555100000|2025-08-07 08:25:00|35.61|33.21|35.36|32.96|35.63|33.23|35.31|32.91|0
1754555400000|2025-08-07 08:30:00|35.4|33|35.56|33.16|35.57|33.17|35.35|32.95|0
1754555700000|2025-08-07 08:35:00|35.55|33.15|35.74|33.34|35.76|33.36|35.55|33.15|0
1754556000000|2025-08-07 08:40:00|35.73|33.33|35.71|33.31|35.79|33.39|35.68|33.28|0
1754556300000|2025-08-07 08:45:00|35.7|33.3|35.7|33.3|35.75|33.35|35.65|33.25|0
1754556600000|2025-08-07 08:50:00|35.71|33.31|35.51|33.11|35.73|33.33|35.49|33.09|0
1754556900000|2025-08-07 08:55:00|35.47|33.07|35.53|33.13|35.54|33.14|35.43|33.03|0
1754557200000|2025-08-07 09:00:00|35.52|33.12|35.59|33.19|35.76|33.36|35.5|33.1|0
1754557500000|2025-08-07 09:05:00|35.61|33.21|35.55|33.15|35.63|33.23|35.53|33.13|0
1754557800000|2025-08-07 09:10:00|35.54|33.14|35.51|33.11|35.58|33.18|35.47|33.07|0
1754558100000|2025-08-07 09:15:00|35.52|33.12|35.54|33.14|35.57|33.17|35.36|32.96|0
1754558400000|2025-08-07 09:20:00|35.55|33.15|35.45|33.05|35.58|33.18|35.42|33.02|0
1754558700000|2025-08-07 09:25:00|35.46|33.06|35.44|33.04|35.52|33.12|35.4|33|0
1754559000000|2025-08-07 09:30:00|35.45|33.05|35.47|33.07|35.48|33.08|35.33|32.93|0
1754559300000|2025-08-07 09:35:00|35.48|33.08|35.46|33.06|35.53|33.13|35.43|33.03|0
1754559600000|2025-08-07 09:40:00|35.47|33.07|35.4|33|35.5|33.1|35.37|32.97|0
1754559900000|2025-08-07 09:45:00|35.41|33.01|35.34|32.94|35.5|33.1|35.23|32.83|0
1754560200000|2025-08-07 09:50:00|35.33|32.93|35.18|32.78|35.36|32.96|35.12|32.72|0
1754560500000|2025-08-07 09:55:00|35.16|32.76|35.16|32.76|35.2|32.8|35.1|32.7|0
1754560800000|2025-08-07 10:00:00|35.15|32.75|35.04|32.64|35.21|32.81|35.04|32.64|0
1754561100000|2025-08-07 10:05:00|35.07|32.67|35|32.6|35.1|32.7|34.99|32.59|0
1754561400000|2025-08-07 10:10:00|35.02|32.62|34.83|32.43|35.03|32.63|34.83|32.43|0
1754561700000|2025-08-07 10:15:00|34.85|32.45|34.78|32.38|34.87|32.47|34.72|32.32|0
1754562000000|2025-08-07 10:20:00|34.76|32.36|34.99|32.59|35.04|32.64|34.73|32.33|0
1754562300000|2025-08-07 10:25:00|35|32.6|35.21|32.81|35.23|32.83|35|32.6|0
1754562600000|2025-08-07 10:30:00|35.22|32.82|35.38|32.98|35.45|33.05|35.19|32.79|0
1754562900000|2025-08-07 10:35:00|35.37|32.97|35.24|32.84|35.39|32.99|35.24|32.84|0
1754563200000|2025-08-07 10:40:00|35.31|32.91|35.31|32.91|35.37|32.97|35.29|32.89|0
1754563500000|2025-08-07 10:45:00|35.32|32.92|35.32|32.92|35.37|32.97|35.28|32.88|0
1754563800000|2025-08-07 10:50:00|35.3|32.9|35.33|32.93|35.33|32.93|35.28|32.88|0
1754564100000|2025-08-07 10:55:00|35.32|32.92|35.37|32.97|35.4|33|35.24|32.84|0
1754564400000|2025-08-07 11:00:00|35.35|32.95|35.29|32.89|35.37|32.97|35.17|32.77|0
1754564700000|2025-08-07 11:05:00|35.28|32.88|35.44|33.04|35.51|33.11|35.28|32.88|0
1754565000000|2025-08-07 11:10:00|35.45|33.05|35.47|33.07|35.52|33.12|35.41|33.01|0
1754565300000|2025-08-07 11:15:00|35.46|33.06|35.37|32.97|35.51|33.11|35.34|32.94|0
1754565600000|2025-08-07 11:20:00|35.35|32.95|35.43|33.03|35.67|33.27|35.33|32.93|0
1754565900000|2025-08-07 11:25:00|35.42|33.02|35.45|33.05|35.46|33.06|35.4|33|0
1754566200000|2025-08-07 11:30:00|35.43|33.03|35.53|33.13|35.55|33.15|35.4|33|0
1754566500000|2025-08-07 11:35:00|35.51|33.11|35.62|33.22|35.68|33.28|35.5|33.1|0
1754566800000|2025-08-07 11:40:00|35.63|33.23|35.57|33.17|35.65|33.25|35.5|33.1|0
1754567100000|2025-08-07 11:45:00|35.56|33.16|35.58|33.18|35.63|33.23|35.54|33.14|0
1754567400000|2025-08-07 11:50:00|35.59|33.19|35.62|33.22|35.69|33.29|35.55|33.15|0
1754567700000|2025-08-07 11:55:00|35.63|33.23|35.56|33.16|35.68|33.28|35.5|33.1|0
1754568000000|2025-08-07 12:00:00|35.54|33.14|35.52|33.12|35.57|33.17|35.12|32.72|0
1754568300000|2025-08-07 12:05:00|35.54|33.14|35.57|33.17|35.64|33.24|35.5|33.1|0
1754568600000|2025-08-07 12:10:00|35.56|33.16|35.56|33.16|35.64|33.24|35.54|33.14|0
1754568900000|2025-08-07 12:15:00|35.57|33.17|35.41|33.01|35.59|33.19|35.38|32.98|0
1754569200000|2025-08-07 12:20:00|35.42|33.02|35.45|33.05|35.47|33.07|35.36|32.96|0
1754569500000|2025-08-07 12:25:00|35.49|33.09|35.42|33.02|35.56|33.16|35.42|33.02|0
1754569800000|2025-08-07 12:30:00|35.52|33.12|35.38|32.98|36.15|33.75|35.11|32.71|0
1754570100000|2025-08-07 12:35:00|35.4|33|35.49|33.09|35.53|33.13|35.28|32.88|0
1754570400000|2025-08-07 12:40:00|35.48|33.08|35.47|33.07|35.53|33.13|35.41|33.01|0
1754570700000|2025-08-07 12:45:00|35.43|33.03|35.38|32.98|35.48|33.08|35.32|32.92|0
1754571000000|2025-08-07 12:50:00|35.4|33|35.28|32.88|35.47|33.07|35.19|32.79|0
1754571300000|2025-08-07 12:55:00|35.29|32.89|35.36|32.96|35.4|33|35.25|32.85|0
1754571600000|2025-08-07 13:00:00|35.35|32.95|35.23|32.83|35.4|33|34.37|31.97|0
1754571900000|2025-08-07 13:05:00|35.21|32.81|35.23|32.83|35.25|32.85|35.18|32.78|0
1754572200000|2025-08-07 13:10:00|35.25|32.85|35.21|32.81|35.25|32.85|35.11|32.71|0
1754572500000|2025-08-07 13:15:00|35.22|32.82|35.15|32.75|35.26|32.86|35.1|32.7|0
1754572800000|2025-08-07 13:20:00|35.14|32.74|35.53|32.53|35.53|32.86|35.11|32.51|0
1754573100000|2025-08-07 13:25:00|35.56|32.56|35.73|32.73|35.82|32.82|35.56|32.56|0
1754573400000|2025-08-07 13:30:00|35.43|33.03|35.15|32.75|35.68|33.28|35.04|32.64|0
1754573700000|2025-08-07 13:35:00|35.17|32.77|35.29|32.89|35.53|33.13|35.14|32.74|0
1754574000000|2025-08-07 13:40:00|35.27|32.87|35.58|33.18|35.7|33.3|35.14|32.74|0
1754574300000|2025-08-07 13:45:00|35.56|33.16|35.84|33.44|36.01|33.61|35.54|33.14|0
1754574600000|2025-08-07 13:50:00|35.81|33.41|35.84|33.44|35.92|33.52|35.6|33.2|0
1754574900000|2025-08-07 13:55:00|35.86|33.46|35.54|33.14|35.96|33.56|35.49|33.09|0
1754575200000|2025-08-07 14:00:00|35.5|33.1|35.95|33.55|36.03|33.63|35.39|32.99|0
1754575500000|2025-08-07 14:05:00|35.96|33.56|36.38|33.98|36.39|33.99|35.87|33.47|0
1754575800000|2025-08-07 14:10:00|36.39|33.99|36.61|34.21|36.74|34.34|36.35|33.95|0
1754576100000|2025-08-07 14:15:00|36.63|34.23|36.75|34.35|36.85|34.45|36.51|34.11|0
1754576400000|2025-08-07 14:20:00|36.71|34.31|37.24|34.84|37.25|34.85|36.65|34.25|0
1754576700000|2025-08-07 14:25:00|37.21|34.81|37|34.6|37.39|34.99|36.99|34.59|0
1754577000000|2025-08-07 14:30:00|36.99|34.59|37.03|34.63|37.27|34.87|36.97|34.57|0
1754577300000|2025-08-07 14:35:00|37.02|34.62|36.96|34.56|37.22|34.82|36.92|34.52|0
1754577600000|2025-08-07 14:40:00|36.95|34.55|36.85|34.45|37.09|34.69|36.83|34.43|0
1754577900000|2025-08-07 14:45:00|36.86|34.46|37.1|34.7|37.41|35.01|36.72|34.32|0
1754578200000|2025-08-07 14:50:00|37.09|34.69|37.37|34.97|37.44|35.04|36.95|34.55|0
1754578500000|2025-08-07 14:55:00|37.39|34.99|37.6|35.2|37.73|35.33|37.38|34.98|0
1754578800000|2025-08-07 15:00:00|37.59|35.19|37.64|35.24|37.79|35.39|37.36|34.96|0
1754579100000|2025-08-07 15:05:00|37.65|35.25|37.67|35.27|37.73|35.33|37.51|35.11|0
1754579400000|2025-08-07 15:10:00|37.66|35.26|37.76|35.36|37.82|35.42|37.44|35.04|0
1754579700000|2025-08-07 15:15:00|37.78|35.38|37.47|35.07|37.93|35.53|37.37|34.97|0
1754580000000|2025-08-07 15:20:00|37.48|35.08|37.33|34.93|37.48|35.08|37.28|34.88|0
1754580300000|2025-08-07 15:25:00|37.34|34.94|37.84|35.44|37.9|35.5|37.31|34.91|0
1754580600000|2025-08-07 15:30:00|37.86|35.46|37.88|35.48|38.08|35.68|37.6|35.2|0
1754580900000|2025-08-07 15:35:00|37.87|35.47|37.82|35.42|38.09|35.69|37.72|35.32|0
1754581200000|2025-08-07 15:40:00|37.84|35.44|37.87|35.47|37.93|35.53|37.74|35.34|0
1754581500000|2025-08-07 15:45:00|37.88|35.48|38.11|35.71|38.12|35.72|37.83|35.43|0
1754581800000|2025-08-07 15:50:00|38.12|35.72|37.76|35.36|38.12|35.72|37.74|35.34|0
1754582100000|2025-08-07 15:55:00|37.69|35.29|37.74|35.34|37.78|35.38|37.58|35.18|0
1754582400000|2025-08-07 16:00:00|37.76|35.36|37.93|35.53|38.21|35.81|37.7|35.3|0
1754582700000|2025-08-07 16:05:00|37.96|35.56|38.01|35.61|38.01|35.61|37.78|35.38|0
1754583000000|2025-08-07 16:10:00|38.02|35.62|37.53|35.13|38.09|35.69|37.51|35.11|0
1754583300000|2025-08-07 16:15:00|37.54|35.14|37.62|35.22|37.65|35.25|37.42|35.02|0
1754583600000|2025-08-07 16:20:00|37.63|35.23|37.41|35.01|37.68|35.28|37.39|34.99|0
1754583900000|2025-08-07 16:25:00|37.4|35|37.48|35.08|37.5|35.1|37.32|34.92|0
1754584200000|2025-08-07 16:30:00|37.49|35.09|37.32|34.92|37.54|35.14|37.29|34.89|0
1754584500000|2025-08-07 16:35:00|37.34|34.94|37.65|35.25|37.72|35.32|37.26|34.86|0
1754584800000|2025-08-07 16:40:00|37.68|35.28|38.45|36.05|38.48|36.08|37.68|35.28|0
1754585100000|2025-08-07 16:45:00|38.47|36.07|38.26|35.86|38.69|36.29|38.26|35.86|0
1754585400000|2025-08-07 16:50:00|38.28|35.88|37.71|35.31|38.28|35.88|37.69|35.29|0
1754585700000|2025-08-07 16:55:00|37.72|35.32|37.92|35.52|38|35.6|37.56|35.16|0
1754586000000|2025-08-07 17:00:00|37.91|35.51|38.17|35.77|38.39|35.99|36.56|34.16|0
1754586300000|2025-08-07 17:05:00|38.2|35.8|38.26|35.86|38.36|35.96|38.05|35.65|0
1754586600000|2025-08-07 17:10:00|38.31|35.91|38.33|35.93|38.52|36.12|38.17|35.77|0
1754586900000|2025-08-07 17:15:00|38.32|35.92|38.39|35.99|38.51|36.11|38.2|35.8|0
1754587200000|2025-08-07 17:20:00|38.37|35.97|38.09|35.69|38.45|36.05|38.04|35.64|0
1754587500000|2025-08-07 17:25:00|38.1|35.7|38.5|36.1|38.5|36.1|38.05|35.65|0
1754587800000|2025-08-07 17:30:00|38.48|36.08|38.69|36.29|38.85|36.45|38.45|36.05|0
1754588100000|2025-08-07 17:35:00|38.71|36.31|38.48|36.08|38.76|36.36|38.4|36|0
1754588400000|2025-08-07 17:40:00|38.46|36.06|38.34|35.94|38.55|36.15|38.27|35.87|0
1754588700000|2025-08-07 17:45:00|38.35|35.95|38.19|35.79|38.41|36.01|38.19|35.79|0
1754589000000|2025-08-07 17:50:00|38.22|35.82|37.93|35.53|38.4|36|37.89|35.49|0
1754589300000|2025-08-07 17:55:00|37.91|35.51|38.06|35.66|38.17|35.77|37.85|35.45|0
1754589600000|2025-08-07 18:00:00|38.07|35.67|37.97|35.57|38.26|35.86|37.85|35.45|0
1754589900000|2025-08-07 18:05:00|37.92|35.52|38.33|35.93|38.35|35.95|37.9|35.5|0
1754590200000|2025-08-07 18:10:00|38.31|35.91|38.58|36.18|38.67|36.27|38.31|35.91|0
1754590500000|2025-08-07 18:15:00|38.59|36.19|38.88|36.48|38.9|36.5|38.56|36.16|0
1754590800000|2025-08-07 18:20:00|38.86|36.46|38.91|36.51|38.93|36.53|38.64|36.24|0
1754591100000|2025-08-07 18:25:00|38.9|36.5|38.49|36.09|38.94|36.54|38.44|36.04|0
1754591400000|2025-08-07 18:30:00|38.55|36.15|38.59|36.19|38.84|36.44|38.48|36.08|0
1754591700000|2025-08-07 18:35:00|38.6|36.2|38.3|35.9|38.68|36.28|38.25|35.85|0
1754592000000|2025-08-07 18:40:00|38.29|35.89|38.71|36.31|38.72|36.32|38.28|35.88|0
1754592300000|2025-08-07 18:45:00|38.73|36.33|38.5|36.1|38.74|36.34|38.45|36.05|0
1754592600000|2025-08-07 18:50:00|38.51|36.11|38.23|35.83|38.6|36.2|38.15|35.75|0
1754592900000|2025-08-07 18:55:00|38.21|35.81|38.11|35.71|38.24|35.84|37.9|35.5|0
1754593200000|2025-08-07 19:00:00|38.1|35.7|38.17|35.77|38.25|35.85|38.01|35.61|0
1754593500000|2025-08-07 19:05:00|38.22|35.82|38.18|35.78|38.4|36|38.13|35.73|0
1754593800000|2025-08-07 19:10:00|38.2|35.8|38.3|35.9|38.32|35.92|38.16|35.76|0
1754594100000|2025-08-07 19:15:00|38.31|35.91|38.41|36.01|38.45|36.05|38.2|35.8|0
1754594400000|2025-08-07 19:20:00|38.38|35.98|38.23|35.83|38.38|35.98|38.16|35.76|0
1754594700000|2025-08-07 19:25:00|38.25|35.85|38.33|35.93|38.46|36.06|38.22|35.82|0
1754595000000|2025-08-07 19:30:00|38.31|35.91|38.02|35.62|38.37|35.97|37.91|35.51|0
1754595300000|2025-08-07 19:35:00|37.99|35.59|38.08|35.68|38.1|35.7|37.8|35.4|0
1754595600000|2025-08-07 19:40:00|38.07|35.67|37.75|35.35|38.08|35.68|37.72|35.32|0
1754595900000|2025-08-07 19:45:00|37.77|35.37|37.69|35.29|37.79|35.39|37.59|35.19|0
1754596200000|2025-08-07 19:50:00|37.6|35.2|37.84|35.44|37.94|35.54|37.57|35.17|0
1754596500000|2025-08-07 19:55:00|37.78|35.38|37.16|34.76|37.87|35.47|37.16|34.76|0
1754596800000|2025-08-07 20:00:00|37.15|34.75|37.16|34.76|37.2|34.8|36.97|34.57|0
1754597100000|2025-08-07 20:05:00|37.18|34.78|37|34.6|37.23|34.83|36.97|34.57|0
1754597400000|2025-08-07 20:10:00|36.99|34.59|36.8|34.4|37.06|34.66|36.79|34.39|0
1754597700000|2025-08-07 20:15:00|36.82|34.42|36.98|34.58|37|34.6|36.77|34.37|0
1754598000000|2025-08-07 20:20:00|37.01|34.61|36.98|34.58|37.01|34.61|36.94|34.54|0
1754598300000|2025-08-07 20:25:00|36.97|34.57|36.95|34.55|37.03|34.63|36.94|34.54|0
1754598600000|2025-08-07 20:30:00|36.96|34.56|37.02|34.62|37.04|34.64|36.92|34.52|0
1754598900000|2025-08-07 20:35:00|37.01|34.61|37.09|34.69|37.13|34.73|37.01|34.61|0
1754599200000|2025-08-07 20:40:00|37.08|34.68|37.07|34.67|37.1|34.7|37.04|34.64|0
1754599500000|2025-08-07 20:45:00|37.08|34.68|37.06|34.66|37.11|34.71|37.03|34.63|0
1754599800000|2025-08-07 20:50:00|37.04|34.64|37.06|34.66|37.08|34.68|37.04|34.64|0
1754600100000|2025-08-07 20:55:00|37.36|34.36|37.21|34.21|37.38|34.38|37.18|34.18|0
1754600400000|2025-08-07 21:00:00|37.22|34.22|37.27|34.27|37.27|34.27|37.21|34.21|0
1754600700000|2025-08-07 21:05:00|37.24|34.24|37.24|34.24|37.25|34.25|37.23|34.23|0
1754601000000|2025-08-07 21:10:00|37.25|34.25|37.23|34.23|37.27|34.27|37.23|34.23|0
1754601300000|2025-08-07 21:15:00|37.22|34.22|37.22|34.22|37.23|34.23|37.22|34.22|0
1754601600000|2025-08-07 21:20:00|37.19|34.19|37.18|34.18|37.2|34.2|37.17|34.17|0
1754601900000|2025-08-07 21:25:00|37.23|34.23|37.22|34.22|37.24|34.24|37.22|34.22|0
1754602200000|2025-08-07 21:30:00|37.19|34.19|37.19|34.19|37.19|34.19|37.18|34.18|0
1754602500000|2025-08-07 21:35:00|37.18|34.18|37.23|34.23|37.25|34.25|37.17|34.17|0
1754602800000|2025-08-07 21:40:00|37.22|34.22|37.22|34.22|37.22|34.22|37.22|34.22|0
1754603100000|2025-08-07 21:45:00|37.21|34.21|37.19|34.19|37.22|34.22|37.17|34.17|0
1754603400000|2025-08-07 21:50:00|37.21|34.21|37.21|34.21|37.22|34.22|37.2|34.2|0
1754603700000|2025-08-07 21:55:00|37.22|34.22|37.21|34.21|37.23|34.23|37.21|34.21|0
1754604000000|2025-08-07 22:00:00|37.24|34.24|37.15|34.15|37.26|34.26|37.06|34.06|0
1754604300000|2025-08-07 22:05:00|37.16|34.16|36.96|33.96|37.22|34.22|36.96|33.96|0
1754604600000|2025-08-07 22:10:00|36.97|33.97|36.93|33.93|37|34|36.9|33.9|0
1754604900000|2025-08-07 22:15:00|36.94|33.94|36.92|33.92|36.96|33.96|36.88|33.88|0
1754605200000|2025-08-07 22:20:00|36.94|33.94|36.78|33.78|36.96|33.96|36.75|33.75|0
1754605500000|2025-08-07 22:25:00|36.79|33.79|36.77|33.77|36.86|33.86|36.74|33.74|0
1754605800000|2025-08-07 22:30:00|36.79|33.79|36.8|33.8|36.84|33.84|36.76|33.76|0
1754606100000|2025-08-07 22:35:00|36.81|33.81|36.89|33.89|36.93|33.93|36.8|33.8|0
1754606400000|2025-08-07 22:40:00|36.91|33.91|36.93|33.93|36.98|33.98|36.91|33.91|0
1754606700000|2025-08-07 22:45:00|36.94|33.94|36.86|33.86|36.97|33.97|36.82|33.82|0
1754607000000|2025-08-07 22:50:00|36.87|33.87|36.89|33.89|36.92|33.92|36.82|33.82|0
1754607300000|2025-08-07 22:55:00|36.87|33.87|36.88|33.88|36.88|33.88|36.83|33.83|0
1754607600000|2025-08-07 23:00:00|36.87|33.87|36.93|33.93|36.94|33.94|36.84|33.84|0
1754607900000|2025-08-07 23:05:00|36.92|33.92|36.89|33.89|36.96|33.96|36.86|33.86|0
1754608200000|2025-08-07 23:10:00|36.9|33.9|36.87|33.87|36.91|33.91|36.84|33.84|0
1754608500000|2025-08-07 23:15:00|36.86|33.86|36.86|33.86|36.87|33.87|36.82|33.82|0
1754608800000|2025-08-07 23:20:00|36.87|33.87|36.87|33.87|36.93|33.93|36.84|33.84|0
1754609100000|2025-08-07 23:25:00|36.86|33.86|36.92|33.92|36.97|33.97|36.86|33.86|0
1754609400000|2025-08-07 23:30:00|36.94|33.94|36.97|33.97|36.98|33.98|36.91|33.91|0
1754609700000|2025-08-07 23:35:00|36.96|33.96|37.01|34.01|37.02|34.02|36.96|33.96|0
1754610000000|2025-08-07 23:40:00|37.02|34.02|36.99|33.99|37.05|34.05|36.99|33.99|0
1754610300000|2025-08-07 23:45:00|37|34|36.94|33.94|37|34|36.93|33.93|0
1754610600000|2025-08-07 23:50:00|36.95|33.95|36.98|33.98|37.01|34.01|36.94|33.94|0
1754610900000|2025-08-07 23:55:00|36.97|33.97|37|34|37.02|34.02|36.97|33.97|0
1754611200000|2025-08-08 00:00:00|36.99|33.99|37.03|34.03|37.08|34.08|36.99|33.99|0
1754611500000|2025-08-08 00:05:00|37.06|34.06|36.93|33.93|37.1|34.1|36.93|33.93|0
1754611800000|2025-08-08 00:10:00|36.92|33.92|36.81|33.81|36.92|33.92|36.81|33.81|0
1754612100000|2025-08-08 00:15:00|36.82|33.82|36.6|34.2|36.84|34.35|36.57|33.8|0
1754612400000|2025-08-08 00:20:00|36.59|34.19|36.5|34.1|36.63|34.23|36.49|34.09|0
1754612700000|2025-08-08 00:25:00|36.54|34.14|36.46|34.06|36.54|34.14|36.45|34.05|0
1754613000000|2025-08-08 00:30:00|36.47|34.07|36.35|33.95|36.49|34.09|36.31|33.91|0
1754613300000|2025-08-08 00:35:00|36.34|33.94|36.3|33.9|36.35|33.95|36.21|33.81|0
1754613600000|2025-08-08 00:40:00|36.27|33.87|36.3|33.9|36.33|33.93|36.26|33.86|0
1754613900000|2025-08-08 00:45:00|36.31|33.91|36.34|33.94|36.37|33.97|36.25|33.85|0
1754614200000|2025-08-08 00:50:00|36.32|33.92|36.47|34.07|36.48|34.08|36.32|33.92|0
1754614500000|2025-08-08 00:55:00|36.49|34.09|36.38|33.98|36.49|34.09|36.35|33.95|0
1754614800000|2025-08-08 01:00:00|36.37|33.97|36.41|34.01|36.41|34.01|36.33|33.93|0
1754615100000|2025-08-08 01:05:00|36.43|34.03|36.4|34|36.44|34.04|36.39|33.99|0
1754615400000|2025-08-08 01:10:00|36.42|34.02|36.52|34.12|36.53|34.13|36.39|33.99|0
1754615700000|2025-08-08 01:15:00|36.54|34.14|36.52|34.12|36.55|34.15|36.47|34.07|0
1754616000000|2025-08-08 01:20:00|36.51|34.11|36.47|34.07|36.52|34.12|36.46|34.06|0
1754616300000|2025-08-08 01:25:00|36.48|34.08|36.47|34.07|36.55|34.15|36.46|34.06|0
1754616600000|2025-08-08 01:30:00|36.48|34.08|36.45|34.05|36.5|34.1|36.41|34.01|0
1754616900000|2025-08-08 01:35:00|36.47|34.07|36.5|34.1|36.55|34.15|36.44|34.04|0
1754617200000|2025-08-08 01:40:00|36.52|34.12|36.49|34.09|36.53|34.13|36.45|34.05|0
1754617500000|2025-08-08 01:45:00|36.48|34.08|36.49|34.09|36.52|34.12|36.47|34.07|0
1754617800000|2025-08-08 01:50:00|36.5|34.1|36.43|34.03|36.5|34.1|36.41|34.01|0
1754618100000|2025-08-08 01:55:00|36.45|34.05|36.45|34.05|36.5|34.1|36.43|34.03|0
1754618400000|2025-08-08 02:00:00|36.44|34.04|36.44|34.04|36.47|34.07|36.42|34.02|0
1754618700000|2025-08-08 02:05:00|36.46|34.06|36.44|34.04|36.46|34.06|36.4|34|0
1754619000000|2025-08-08 02:10:00|36.39|33.99|36.32|33.92|36.41|34.01|36.32|33.92|0
1754619300000|2025-08-08 02:15:00|36.33|33.93|36.31|33.91|36.34|33.94|36.3|33.9|0
1754619600000|2025-08-08 02:20:00|36.33|33.93|36.32|33.92|36.35|33.95|36.31|33.91|0
1754619900000|2025-08-08 02:25:00|36.31|33.91|36.31|33.91|36.34|33.94|36.29|33.89|0
1754620200000|2025-08-08 02:30:00|36.32|33.92|36.33|33.93|36.35|33.95|36.31|33.91|0
1754620500000|2025-08-08 02:35:00|36.32|33.92|36.33|33.93|36.36|33.96|36.29|33.89|0
1754620800000|2025-08-08 02:40:00|36.31|33.91|36.27|33.87|36.33|33.93|36.25|33.85|0
1754621100000|2025-08-08 02:45:00|36.28|33.88|36.27|33.87|36.3|33.9|36.26|33.86|0
1754621400000|2025-08-08 02:50:00|36.26|33.86|36.28|33.88|36.31|33.91|36.26|33.86|0
1754621700000|2025-08-08 02:55:00|36.29|33.89|36.31|33.91|36.32|33.92|36.27|33.87|0
1754622000000|2025-08-08 03:00:00|36.32|33.92|36.28|33.88|36.32|33.92|36.27|33.87|0
1754622300000|2025-08-08 03:05:00|36.3|33.9|36.28|33.88|36.33|33.93|36.28|33.88|0
1754622600000|2025-08-08 03:10:00|36.27|33.87|36.28|33.88|36.31|33.91|36.27|33.87|0
1754622900000|2025-08-08 03:15:00|36.29|33.89|36.22|33.82|36.32|33.92|36.22|33.82|0
1754623200000|2025-08-08 03:20:00|36.23|33.83|36.26|33.86|36.27|33.87|36.21|33.81|0
1754623500000|2025-08-08 03:25:00|36.27|33.87|36.32|33.92|36.33|33.93|36.22|33.82|0
1754623800000|2025-08-08 03:30:00|36.31|33.91|36.39|33.99|36.44|34.04|36.27|33.87|0
1754624100000|2025-08-08 03:35:00|36.41|34.01|36.41|34.01|36.44|34.04|36.37|33.97|0
1754624400000|2025-08-08 03:40:00|36.39|33.99|36.41|34.01|36.45|34.05|36.38|33.98|0
1754624700000|2025-08-08 03:45:00|36.42|34.02|36.39|33.99|36.43|34.03|36.38|33.98|0
1754625000000|2025-08-08 03:50:00|36.41|34.01|36.41|34.01|36.44|34.04|36.39|33.99|0
1754625300000|2025-08-08 03:55:00|36.4|34|36.44|34.04|36.44|34.04|36.4|34|0
1754625600000|2025-08-08 04:00:00|37.34|34.94|36.71|34.31|37.34|34.94|36.39|33.99|0
1754625900000|2025-08-08 04:05:00|36.72|34.32|36.69|34.29|36.73|34.33|36.67|34.27|0
1754626200000|2025-08-08 04:10:00|36.67|34.27|36.57|34.17|36.68|34.28|36.55|34.15|0
1754626500000|2025-08-08 04:15:00|36.56|34.16|36.6|34.2|36.63|34.23|36.56|34.16|0
1754626800000|2025-08-08 04:20:00|36.58|34.18|36.64|34.24|36.66|34.26|36.58|34.18|0
1754627100000|2025-08-08 04:25:00|36.65|34.25|36.63|34.23|36.65|34.25|36.6|34.2|0
1754627400000|2025-08-08 04:30:00|36.64|34.24|36.59|34.19|36.66|34.26|36.56|34.16|0
1754627700000|2025-08-08 04:35:00|36.57|34.17|36.6|34.2|36.62|34.22|36.56|34.16|0
1754628000000|2025-08-08 04:40:00|36.58|34.18|36.65|34.25|36.68|34.28|36.58|34.18|0
1754628300000|2025-08-08 04:45:00|36.64|34.24|36.66|34.26|36.67|34.27|36.62|34.22|0
1754628600000|2025-08-08 04:50:00|36.65|34.25|36.65|34.25|36.67|34.27|36.63|34.23|0
1754628900000|2025-08-08 04:55:00|36.66|34.26|36.66|34.26|36.71|34.31|36.63|34.23|0
1754629200000|2025-08-08 05:00:00|36.67|34.27|36.61|34.21|36.67|34.27|36.55|34.15|0
1754629500000|2025-08-08 05:05:00|36.6|34.2|36.56|34.16|36.63|34.23|36.55|34.15|0
1754629800000|2025-08-08 05:10:00|36.55|34.15|36.56|34.16|36.59|34.19|36.53|34.13|0
1754630100000|2025-08-08 05:15:00|36.55|34.15|36.59|34.19|36.62|34.22|36.53|34.13|0
1754630400000|2025-08-08 05:20:00|36.58|34.18|36.64|34.24|36.66|34.26|36.55|34.15|0
1754630700000|2025-08-08 05:25:00|36.65|34.25|36.84|34.44|36.86|34.46|36.63|34.23|0
1754631000000|2025-08-08 05:30:00|36.85|34.45|36.77|34.37|36.85|34.45|36.67|34.27|0
1754631300000|2025-08-08 05:35:00|36.78|34.38|36.77|34.37|36.8|34.4|36.68|34.28|0
1754631600000|2025-08-08 05:40:00|36.75|34.35|36.8|34.4|36.84|34.44|36.72|34.32|0
1754631900000|2025-08-08 05:45:00|36.79|34.39|36.8|34.4|36.83|34.43|36.74|34.34|0
1754632200000|2025-08-08 05:50:00|36.81|34.41|36.83|34.43|36.9|34.5|36.77|34.37|0
1754632500000|2025-08-08 05:55:00|36.82|34.42|37|34.6|37.02|34.62|36.8|34.4|0
1754632800000|2025-08-08 06:00:00|36.99|34.59|37.01|34.61|37.07|34.67|36.87|34.47|0
1754633100000|2025-08-08 06:05:00|37|34.6|37.03|34.63|37.1|34.7|36.98|34.58|0
1754633400000|2025-08-08 06:10:00|37.02|34.62|36.96|34.56|37.11|34.71|36.95|34.55|0
1754633700000|2025-08-08 06:15:00|36.95|34.55|36.86|34.46|36.99|34.59|36.83|34.43|0
1754634000000|2025-08-08 06:20:00|36.85|34.45|36.85|34.45|36.93|34.53|36.81|34.41|0
1754634300000|2025-08-08 06:25:00|36.84|34.44|36.65|34.25|36.86|34.46|36.63|34.23|0
1754634600000|2025-08-08 06:30:00|36.66|34.26|36.65|34.25|36.68|34.28|36.61|34.21|0
1754634900000|2025-08-08 06:35:00|36.64|34.24|36.72|34.32|36.72|34.32|36.62|34.22|0
1754635200000|2025-08-08 06:40:00|36.71|34.31|36.66|34.26|36.75|34.35|36.64|34.24|0
1754635500000|2025-08-08 06:45:00|36.67|34.27|36.61|34.21|36.73|34.33|36.58|34.18|0
1754635800000|2025-08-08 06:50:00|36.57|34.17|36.7|34.3|36.74|34.34|36.57|34.17|0
1754636100000|2025-08-08 06:55:00|36.69|34.29|36.7|34.3|36.72|34.32|36.66|34.26|0
1754636400000|2025-08-08 07:00:00|36.71|34.31|36.69|34.29|36.74|34.34|36.64|34.24|0
1754636700000|2025-08-08 07:05:00|36.67|34.27|36.69|34.29|36.73|34.33|36.61|34.21|0
1754637000000|2025-08-08 07:10:00|36.71|34.31|36.68|34.28|36.72|34.32|36.54|34.14|0
1754637300000|2025-08-08 07:15:00|36.69|34.29|36.59|34.19|36.74|34.34|36.52|34.12|0
1754637600000|2025-08-08 07:20:00|36.6|34.2|36.5|34.1|36.63|34.23|36.46|34.06|0
1754637900000|2025-08-08 07:25:00|36.49|34.09|36.59|34.19|36.62|34.22|36.47|34.07|0
1754638200000|2025-08-08 07:30:00|36.58|34.18|36.56|34.16|36.62|34.22|36.49|34.09|0
1754638500000|2025-08-08 07:35:00|36.55|34.15|36.59|34.19|36.61|34.21|36.53|34.13|0
1754638800000|2025-08-08 07:40:00|36.6|34.2|36.58|34.18|36.62|34.22|36.54|34.14|0
1754639100000|2025-08-08 07:45:00|36.57|34.17|36.58|34.18|36.66|34.26|36.57|34.17|0
1754639400000|2025-08-08 07:50:00|36.59|34.19|36.59|34.19|36.63|34.23|36.53|34.13|0
1754639700000|2025-08-08 07:55:00|36.58|34.18|36.64|34.24|36.69|34.29|36.57|34.17|0
1754640000000|2025-08-08 08:00:00|36.63|34.23|36.48|34.08|36.66|34.26|36.47|34.07|0
1754640300000|2025-08-08 08:05:00|36.49|34.09|36.5|34.1|36.54|34.14|36.45|34.05|0
1754640600000|2025-08-08 08:10:00|36.49|34.09|36.49|34.09|36.51|34.11|36.42|34.02|0
1754640900000|2025-08-08 08:15:00|36.5|34.1|36.48|34.08|36.52|34.12|36.46|34.06|0
1754641200000|2025-08-08 08:20:00|36.47|34.07|36.42|34.02|36.52|34.12|36.41|34.01|0
1754641500000|2025-08-08 08:25:00|36.39|33.99|36.48|34.08|36.54|34.14|36.39|33.99|0
1754641800000|2025-08-08 08:30:00|36.47|34.07|36.5|34.1|36.53|34.13|36.46|34.06|0
1754642100000|2025-08-08 08:35:00|36.48|34.08|36.47|34.07|36.52|34.12|36.41|34.01|0
1754642400000|2025-08-08 08:40:00|36.48|34.08|36.46|34.06|36.48|34.08|36.41|34.01|0
1754642700000|2025-08-08 08:45:00|36.45|34.05|36.47|34.07|36.48|34.08|36.36|33.96|0
1754643000000|2025-08-08 08:50:00|36.48|34.08|36.5|34.1|36.51|34.11|36.46|34.06|0
1754643300000|2025-08-08 08:55:00|36.51|34.11|36.48|34.08|36.51|34.11|36.46|34.06|0
1754643600000|2025-08-08 09:00:00|36.49|34.09|36.5|34.1|36.53|34.13|36.43|34.03|0
1754643900000|2025-08-08 09:05:00|36.46|34.06|36.37|33.97|36.48|34.08|36.34|33.94|0
1754644200000|2025-08-08 09:10:00|36.36|33.96|36.28|33.88|36.4|34|36.28|33.88|0
1754644500000|2025-08-08 09:15:00|36.29|33.89|36.24|33.84|36.31|33.91|36.23|33.83|0
1754644800000|2025-08-08 09:20:00|36.23|33.83|36.18|33.78|36.25|33.85|36.16|33.76|0
1754645100000|2025-08-08 09:25:00|36.19|33.79|36.31|33.91|36.36|33.96|36.18|33.78|0
1754645400000|2025-08-08 09:30:00|36.29|33.89|36.29|33.89|36.34|33.94|36.27|33.87|0
1754645700000|2025-08-08 09:35:00|36.28|33.88|36.31|33.91|36.32|33.92|36.28|33.88|0
1754646000000|2025-08-08 09:40:00|36.3|33.9|36.36|33.96|36.36|33.96|36.29|33.89|0
1754646300000|2025-08-08 09:45:00|36.35|33.95|36.28|33.88|36.36|33.96|36.26|33.86|0
1754646600000|2025-08-08 09:50:00|36.29|33.89|36.28|33.88|36.3|33.9|36.17|33.77|0
1754646900000|2025-08-08 09:55:00|36.27|33.87|36.3|33.9|36.32|33.92|36.26|33.86|0
1754647200000|2025-08-08 10:00:00|36.31|33.91|36.2|33.8|36.31|33.91|36.14|33.74|0
1754647500000|2025-08-08 10:05:00|36.19|33.79|36.21|33.81|36.22|33.82|36.18|33.78|0
1754647800000|2025-08-08 10:10:00|36.2|33.8|36.2|33.8|36.23|33.83|36.19|33.79|0
1754648100000|2025-08-08 10:15:00|36.22|33.82|36.21|33.81|36.23|33.83|36.17|33.77|0
1754648400000|2025-08-08 10:20:00|36.22|33.82|36.26|33.86|36.28|33.88|36.19|33.79|0
1754648700000|2025-08-08 10:25:00|36.25|33.85|36.24|33.84|36.27|33.87|36.23|33.83|0
1754649000000|2025-08-08 10:30:00|36.23|33.83|36.2|33.8|36.25|33.85|36.15|33.75|0
1754649300000|2025-08-08 10:35:00|36.19|33.79|36.2|33.8|36.21|33.81|36.17|33.77|0
1754649600000|2025-08-08 10:40:00|36.21|33.81|36.19|33.79|36.21|33.81|36.17|33.77|0
1754649900000|2025-08-08 10:45:00|36.21|33.81|36.19|33.79|36.21|33.81|36.16|33.76|0
1754650200000|2025-08-08 10:50:00|36.2|33.8|36.15|33.75|36.21|33.81|36.15|33.75|0
1754650500000|2025-08-08 10:55:00|36.16|33.76|36.15|33.75|36.17|33.77|36.12|33.72|0
1754650800000|2025-08-08 11:00:00|36.14|33.74|36.26|33.86|36.29|33.89|36.11|33.71|0
1754651100000|2025-08-08 11:05:00|36.25|33.85|36.17|33.77|36.27|33.87|36.14|33.74|0
1754651400000|2025-08-08 11:10:00|36.16|33.76|36.04|33.64|36.17|33.77|36.04|33.64|0
1754651700000|2025-08-08 11:15:00|36.06|33.66|35.95|33.55|36.09|33.69|35.95|33.55|0
1754652000000|2025-08-08 11:20:00|35.96|33.56|35.96|33.56|35.98|33.58|35.95|33.55|0
1754652300000|2025-08-08 11:25:00|36.01|33.61|36.01|33.61|36.03|33.63|35.98|33.58|0
1754652600000|2025-08-08 11:30:00|36|33.6|36.05|33.65|36.09|33.69|36|33.6|0
1754652900000|2025-08-08 11:35:00|36.06|33.66|35.98|33.58|36.06|33.66|35.98|33.58|0
1754653200000|2025-08-08 11:40:00|35.94|33.54|35.93|33.53|35.96|33.56|35.9|33.5|0
1754653500000|2025-08-08 11:45:00|35.91|33.51|35.9|33.5|35.92|33.52|35.87|33.47|0
1754653800000|2025-08-08 11:50:00|35.89|33.49|35.89|33.49|35.92|33.52|35.88|33.48|0
1754654100000|2025-08-08 11:55:00|35.88|33.48|35.9|33.5|35.92|33.52|35.88|33.48|0
1754654400000|2025-08-08 12:00:00|35.89|33.49|35.97|33.57|35.97|33.57|35.63|33.23|0
1754654700000|2025-08-08 12:05:00|35.96|33.56|36.01|33.61|36.06|33.66|35.94|33.54|0
1754655000000|2025-08-08 12:10:00|36|33.6|36.1|33.7|36.17|33.77|35.99|33.59|0
1754655300000|2025-08-08 12:15:00|36.11|33.71|36.3|33.9|36.31|33.91|36.08|33.68|0
1754655600000|2025-08-08 12:20:00|36.31|33.91|36.39|33.99|36.53|34.13|36.3|33.9|0
1754655900000|2025-08-08 12:25:00|36.37|33.97|36.36|33.96|36.41|34.01|36.24|33.84|0
1754656200000|2025-08-08 12:30:00|36.38|33.98|36.3|33.9|36.41|34.01|36.25|33.85|0
1754656500000|2025-08-08 12:35:00|36.29|33.89|36.39|33.99|36.43|34.03|36.26|33.86|0
1754656800000|2025-08-08 12:40:00|36.38|33.98|36.19|33.79|36.41|34.01|36.17|33.77|0
1754657100000|2025-08-08 12:45:00|36.18|33.78|36.19|33.79|36.25|33.85|36.16|33.76|0
1754657400000|2025-08-08 12:50:00|36.17|33.77|36.28|33.88|36.31|33.91|36.16|33.76|0
1754657700000|2025-08-08 12:55:00|36.29|33.89|36.3|33.9|36.35|33.95|36.25|33.85|0
1754658000000|2025-08-08 13:00:00|36.31|33.91|36.18|33.78|36.31|33.91|36.18|33.78|0
1754658300000|2025-08-08 13:05:00|36.19|33.79|36.41|34.01|36.43|34.03|36.19|33.79|0
1754658600000|2025-08-08 13:10:00|36.39|33.99|36.29|33.89|36.4|34|36.28|33.88|0
1754658900000|2025-08-08 13:15:00|36.28|33.88|36.25|33.85|36.32|33.92|36.21|33.81|0
1754659200000|2025-08-08 13:20:00|36.24|33.84|36.48|33.48|36.49|33.88|36.18|33.48|0
1754659500000|2025-08-08 13:25:00|36.47|33.47|36.4|33.4|36.48|33.48|36.37|33.37|0
1754659800000|2025-08-08 13:30:00|36.1|33.7|36.11|33.71|36.16|33.76|35.84|33.44|0
1754660100000|2025-08-08 13:35:00|36.1|33.7|35.92|33.52|36.16|33.76|35.88|33.48|0
1754660400000|2025-08-08 13:40:00|35.94|33.54|35.85|33.45|36.07|33.67|35.67|33.27|0
1754660700000|2025-08-08 13:45:00|35.84|33.44|35.62|33.22|35.84|33.44|35.52|33.12|0
1754661000000|2025-08-08 13:50:00|35.61|33.21|35.54|33.14|35.73|33.33|35.42|33.02|0
1754661300000|2025-08-08 13:55:00|35.53|33.13|35.37|32.97|35.53|33.13|35.32|32.92|0
1754661600000|2025-08-08 14:00:00|35.35|32.95|35.13|32.73|35.37|32.97|35.13|32.73|0
1754661900000|2025-08-08 14:05:00|35.15|32.75|34.96|32.56|35.26|32.86|34.91|32.51|0
1754662200000|2025-08-08 14:10:00|34.97|32.57|35.73|32.37|35.82|32.72|34.97|32.2|0
1754662500000|2025-08-08 14:15:00|35.74|32.38|35.75|32.39|35.94|32.58|35.7|32.34|0
1754662800000|2025-08-08 14:20:00|35.76|32.4|35.85|32.49|35.88|32.52|35.67|32.31|0
1754663100000|2025-08-08 14:25:00|35.82|32.46|35.68|32.32|35.89|32.53|35.62|32.26|0
1754663400000|2025-08-08 14:30:00|35.67|32.31|35.49|32.13|35.68|32.32|35.43|32.07|0
1754663700000|2025-08-08 14:35:00|35.5|32.14|35.67|32.31|35.67|32.31|35.46|32.1|0
1754664000000|2025-08-08 14:40:00|35.68|32.32|35.8|32.44|35.86|32.5|35.6|32.24|0
1754664300000|2025-08-08 14:45:00|35.81|32.45|35.98|32.62|36.04|32.68|35.81|32.45|0
1754664600000|2025-08-08 14:50:00|35.97|32.61|35.75|33.35|36.15|33.37|35.64|32.6|0
1754664900000|2025-08-08 14:55:00|35.74|33.34|35.85|33.45|35.91|33.51|35.73|33.33|0
1754665200000|2025-08-08 15:00:00|35.84|33.44|35.74|33.34|35.98|33.58|35.66|33.26|0
1754665500000|2025-08-08 15:05:00|35.75|33.35|35.55|33.15|35.79|33.39|35.51|33.11|0
1754665800000|2025-08-08 15:10:00|35.56|33.16|35.55|33.15|35.76|33.36|35.52|33.12|0
1754666100000|2025-08-08 15:15:00|35.58|33.18|35.75|33.35|35.78|33.38|35.47|33.07|0
1754666400000|2025-08-08 15:20:00|35.74|33.34|35.83|33.43|35.89|33.49|35.7|33.3|0
1754666700000|2025-08-08 15:25:00|35.82|33.42|35.77|33.37|35.88|33.48|35.69|33.29|0
1754667000000|2025-08-08 15:30:00|35.78|33.38|35.94|33.54|36.04|33.64|35.75|33.35|0
1754667300000|2025-08-08 15:35:00|35.95|33.55|36.17|33.77|36.25|33.85|35.91|33.51|0
1754667600000|2025-08-08 15:40:00|36.18|33.78|36.29|33.89|36.38|33.98|36.15|33.75|0
1754667900000|2025-08-08 15:45:00|36.3|33.9|35.99|33.59|36.33|33.93|35.94|33.54|0
1754668200000|2025-08-08 15:50:00|35.96|33.56|35.74|33.34|36|33.6|35.68|33.28|0
1754668500000|2025-08-08 15:55:00|35.76|33.36|35.48|33.08|35.76|33.36|35.44|33.04|0
1754668800000|2025-08-08 16:00:00|35.49|33.09|35.24|32.84|35.49|33.09|35.21|32.81|0
1754669100000|2025-08-08 16:05:00|35.23|32.83|35.24|32.84|35.28|32.88|35.17|32.77|0
1754669400000|2025-08-08 16:10:00|35.23|32.83|35.23|32.83|35.34|32.94|35.18|32.78|0
1754669700000|2025-08-08 16:15:00|35.22|32.82|35.01|32.61|35.25|32.85|34.95|32.55|0
1754670000000|2025-08-08 16:20:00|35|32.6|35.18|32.78|35.19|32.79|34.95|32.55|0
1754670300000|2025-08-08 16:25:00|35.17|32.77|35.35|32.95|35.37|32.97|35.17|32.77|0
1754670600000|2025-08-08 16:30:00|35.34|32.94|35.51|33.11|35.57|33.17|35.32|32.92|0
1754670900000|2025-08-08 16:35:00|35.53|33.13|35.51|33.11|35.59|33.19|35.47|33.07|0
1754671200000|2025-08-08 16:40:00|35.53|33.13|35.43|33.03|35.59|33.19|35.39|32.99|0
1754671500000|2025-08-08 16:45:00|35.44|33.04|35.45|33.05|35.53|33.13|35.38|32.98|0
1754671800000|2025-08-08 16:50:00|35.46|33.06|35.61|33.21|35.68|33.28|35.45|33.05|0
1754672100000|2025-08-08 16:55:00|35.6|33.2|35.62|33.22|35.69|33.29|35.56|33.16|0
1754672400000|2025-08-08 17:00:00|35.63|33.23|35.7|33.3|35.82|33.42|35.6|33.2|0
1754672700000|2025-08-08 17:05:00|35.68|33.28|35.54|33.14|35.71|33.31|35.52|33.12|0
1754673000000|2025-08-08 17:10:00|35.55|33.15|35.59|33.19|35.61|33.21|35.49|33.09|0
1754673300000|2025-08-08 17:15:00|35.6|33.2|35.66|33.26|35.75|33.35|35.58|33.18|0
1754673600000|2025-08-08 17:20:00|35.67|33.27|35.45|33.05|35.69|33.29|35.37|32.97|0
1754673900000|2025-08-08 17:25:00|35.46|33.06|35.56|33.16|35.62|33.22|35.46|33.06|0
1754674200000|2025-08-08 17:30:00|35.53|33.13|35.45|33.05|35.55|33.15|35.38|32.98|0
1754674500000|2025-08-08 17:35:00|35.44|33.04|35.35|32.95|35.44|33.04|35.31|32.91|0
1754674800000|2025-08-08 17:40:00|35.34|32.94|35.19|32.79|35.35|32.95|35.08|32.68|0
1754675100000|2025-08-08 17:45:00|35.17|32.77|35.17|32.77|35.21|32.81|35.11|32.71|0
1754675400000|2025-08-08 17:50:00|35.16|32.76|35.09|32.69|35.19|32.79|35.08|32.68|0
1754675700000|2025-08-08 17:55:00|35.1|32.7|35.15|32.75|35.16|32.76|35.02|32.62|0
1754676000000|2025-08-08 18:00:00|35.14|32.74|34.99|32.59|35.15|32.75|34.92|32.52|0
1754676300000|2025-08-08 18:05:00|35|32.6|35.05|32.65|35.1|32.7|34.92|32.52|0
1754676600000|2025-08-08 18:10:00|35.06|32.66|35.06|32.66|35.12|32.72|35.01|32.61|0
1754676900000|2025-08-08 18:15:00|35.07|32.67|35.04|32.64|35.12|32.72|34.98|32.58|0
1754677200000|2025-08-08 18:20:00|35.03|32.63|35.1|32.7|35.1|32.7|35|32.6|0
1754677500000|2025-08-08 18:25:00|35.11|32.71|35.09|32.69|35.21|32.81|35.07|32.67|0
1754677800000|2025-08-08 18:30:00|35.08|32.68|34.97|32.57|35.09|32.69|34.97|32.57|0
1754678100000|2025-08-08 18:35:00|34.99|32.59|34.91|32.51|35.09|32.69|34.91|32.51|0
1754678400000|2025-08-08 18:40:00|34.89|32.49|34.85|32.45|34.93|32.53|34.83|32.43|0
1754678700000|2025-08-08 18:45:00|34.86|32.46|34.86|32.46|34.93|32.53|34.83|32.43|0
1754679000000|2025-08-08 18:50:00|34.87|32.47|34.85|32.45|34.92|32.52|34.81|32.41|0
1754679300000|2025-08-08 18:55:00|34.84|32.44|34.91|32.51|34.95|32.55|34.84|32.44|0
1754679600000|2025-08-08 19:00:00|34.9|32.5|34.99|32.59|35.01|32.61|34.87|32.47|0
1754679900000|2025-08-08 19:05:00|35|32.6|34.97|32.57|35.02|32.62|34.95|32.55|0
1754680200000|2025-08-08 19:10:00|34.99|32.59|35.01|32.61|35.04|32.64|34.96|32.56|0
1754680500000|2025-08-08 19:15:00|35.02|32.62|34.92|32.52|35.03|32.63|34.86|32.46|0
1754680800000|2025-08-08 19:20:00|34.94|32.54|35.05|32.65|35.1|32.7|34.94|32.54|0
1754681100000|2025-08-08 19:25:00|35.04|32.64|35.1|32.7|35.14|32.74|34.97|32.57|0
1754681400000|2025-08-08 19:30:00|35.12|32.72|35.17|32.77|35.24|32.84|35.1|32.7|0
1754681700000|2025-08-08 19:35:00|35.18|32.78|35.31|32.91|35.32|32.92|35.17|32.77|0
1754682000000|2025-08-08 19:40:00|35.3|32.9|35.47|33.07|35.52|33.12|35.25|32.85|0
1754682300000|2025-08-08 19:45:00|35.48|33.08|35.58|33.18|35.64|33.24|35.48|33.08|0
1754682600000|2025-08-08 19:50:00|35.63|33.23|35.2|32.8|35.68|33.28|35.19|32.79|0
1754682900000|2025-08-08 19:55:00|35.25|32.85|35.25|32.85|35.35|32.95|35.14|32.74|0
1754683200000|2025-08-08 20:00:00|35.28|32.88|35.01|32.61|35.28|32.88|34.99|32.59|0
1754683500000|2025-08-08 20:05:00|34.98|32.58|34.85|32.45|35.01|32.61|34.84|32.44|0
1754683800000|2025-08-08 20:10:00|34.87|32.47|34.48|32.08|34.88|32.48|34.48|32.08|0
1754871300000|2025-08-11 00:15:00|34.48|32.08|34.52|32.12|34.54|32.14|34.48|32.08|0
1754871600000|2025-08-11 00:20:00|34.5|32.1|34.61|32.21|34.7|32.3|34.2|31.8|0
1754871900000|2025-08-11 00:25:00|34.63|32.23|34.62|32.22|34.63|32.23|34.59|32.19|0
1754872200000|2025-08-11 00:30:00|34.61|32.21|34.7|32.3|34.77|32.37|34.58|32.18|0
1754872500000|2025-08-11 00:35:00|34.69|32.29|34.63|32.23|34.72|32.32|34.58|32.18|0
1754872800000|2025-08-11 00:40:00|34.62|32.22|34.61|32.21|34.65|32.25|34.6|32.2|0
1754873100000|2025-08-11 00:45:00|34.63|32.23|34.63|32.23|34.66|32.26|34.58|32.18|0
1754873400000|2025-08-11 00:50:00|34.65|32.25|34.62|32.22|34.65|32.25|34.57|32.17|0
1754873700000|2025-08-11 00:55:00|34.63|32.23|34.66|32.26|34.67|32.27|34.61|32.21|0
1754874000000|2025-08-11 01:00:00|34.65|32.25|34.52|32.12|34.66|32.26|34.5|32.1|0
1754874300000|2025-08-11 01:05:00|34.51|32.11|34.51|32.11|34.56|32.16|34.49|32.09|0
1754874600000|2025-08-11 01:10:00|34.49|32.09|34.5|32.1|34.54|32.14|34.46|32.06|0
1754874900000|2025-08-11 01:15:00|34.52|32.12|34.51|32.11|34.55|32.15|34.49|32.09|0
1754875200000|2025-08-11 01:20:00|34.5|32.1|34.53|32.13|34.55|32.15|34.49|32.09|0
1754875500000|2025-08-11 01:25:00|34.51|32.11|34.54|32.14|34.54|32.14|34.48|32.08|0
1754875800000|2025-08-11 01:30:00|34.53|32.13|34.42|32.02|34.54|32.14|34.41|32.01|0
1754876100000|2025-08-11 01:35:00|34.43|32.03|34.31|31.91|34.44|32.04|34.28|31.88|0
1754876400000|2025-08-11 01:40:00|34.32|31.92|34.33|31.93|34.37|31.97|34.31|31.91|0
1754876700000|2025-08-11 01:45:00|34.34|31.94|34.32|31.92|34.34|31.94|34.3|31.9|0
1754877000000|2025-08-11 01:50:00|34.33|31.93|34.3|31.9|34.33|31.93|34.29|31.89|0
1754877300000|2025-08-11 01:55:00|34.31|31.91|34.32|31.92|34.35|31.95|34.29|31.89|0
1754877600000|2025-08-11 02:00:00|34.34|31.94|34.32|31.92|34.34|31.94|34.3|31.9|0
1754877900000|2025-08-11 02:05:00|34.31|31.91|34.33|31.93|34.34|31.94|34.29|31.89|0
1754878200000|2025-08-11 02:10:00|34.32|31.92|34.32|31.92|34.33|31.93|34.29|31.89|0
1754878500000|2025-08-11 02:15:00|34.33|31.93|34.34|31.94|34.35|31.95|34.29|31.89|0
1754878800000|2025-08-11 02:20:00|34.33|31.93|34.28|31.88|34.36|31.96|34.24|31.84|0
1754879100000|2025-08-11 02:25:00|34.29|31.89|34.31|31.91|34.33|31.93|34.22|31.82|0
1754879400000|2025-08-11 02:30:00|34.29|31.89|34.31|31.91|34.32|31.92|34.27|31.87|0
1754879700000|2025-08-11 02:35:00|34.3|31.9|34.3|31.9|34.33|31.93|34.27|31.87|0
1754880000000|2025-08-11 02:40:00|34.31|31.91|34.31|31.91|34.32|31.92|34.29|31.89|0
1754880300000|2025-08-11 02:45:00|34.3|31.9|34.3|31.9|34.33|31.93|34.28|31.88|0
1754880600000|2025-08-11 02:50:00|34.29|31.89|34.3|31.9|34.32|31.92|34.28|31.88|0
1754880900000|2025-08-11 02:55:00|34.29|31.89|34.3|31.9|34.32|31.92|34.29|31.89|0
1754881200000|2025-08-11 03:00:00|34.29|31.89|34.29|31.89|34.33|31.93|34.28|31.88|0
1754881500000|2025-08-11 03:05:00|34.3|31.9|34.29|31.89|34.32|31.92|34.28|31.88|0
1754881800000|2025-08-11 03:10:00|34.28|31.88|34.29|31.89|34.32|31.92|34.28|31.88|0
1754882100000|2025-08-11 03:15:00|34.3|31.9|34.31|31.91|34.32|31.92|34.26|31.86|0
1754882400000|2025-08-11 03:20:00|34.3|31.9|34.31|31.91|34.35|31.95|34.27|31.87|0
1754882700000|2025-08-11 03:25:00|34.32|31.92|34.31|31.91|34.33|31.93|34.27|31.87|0
1754883000000|2025-08-11 03:30:00|34.3|31.9|34.29|31.89|34.34|31.94|34.29|31.89|0
1754883300000|2025-08-11 03:35:00|34.28|31.88|34.3|31.9|34.34|31.94|34.28|31.88|0
1754883600000|2025-08-11 03:40:00|34.29|31.89|34.3|31.9|34.32|31.92|34.28|31.88|0
1754883900000|2025-08-11 03:45:00|34.31|31.91|34.45|32.05|34.46|32.06|34.3|31.9|0
1754884200000|2025-08-11 03:50:00|34.43|32.03|34.46|32.06|34.47|32.07|34.43|32.03|0
1754884500000|2025-08-11 03:55:00|34.47|32.07|34.44|32.04|34.48|32.08|34.44|32.04|0
1754884800000|2025-08-11 04:00:00|33.62|31.22|34.47|32.07|34.79|32.11|33.62|31.22|0
1754885100000|2025-08-11 04:05:00|34.46|32.06|34.45|32.05|34.48|32.08|34.44|32.04|0
1754885400000|2025-08-11 04:10:00|34.44|32.04|34.44|32.04|34.46|32.06|34.42|32.02|0
1754885700000|2025-08-11 04:15:00|34.43|32.03|34.49|32.09|34.49|32.09|34.43|32.03|0
1754886000000|2025-08-11 04:20:00|34.48|32.08|34.46|32.06|34.49|32.09|34.43|32.03|0
1754886300000|2025-08-11 04:25:00|34.43|32.03|34.51|32.11|34.52|32.12|34.42|32.02|0
1754886600000|2025-08-11 04:30:00|34.49|32.09|34.53|32.13|34.57|32.17|34.49|32.09|0
1754886900000|2025-08-11 04:35:00|34.54|32.14|34.56|32.16|34.58|32.18|34.53|32.13|0
1754887200000|2025-08-11 04:40:00|34.55|32.15|34.54|32.14|34.58|32.18|34.53|32.13|0
1754887500000|2025-08-11 04:45:00|34.53|32.13|34.53|32.13|34.55|32.15|34.52|32.12|0
1754887800000|2025-08-11 04:50:00|34.54|32.14|34.63|32.23|34.65|32.25|34.48|32.08|0
1754888100000|2025-08-11 04:55:00|34.62|32.22|34.63|32.23|34.64|32.24|34.6|32.2|0
1754888400000|2025-08-11 05:00:00|34.58|32.18|34.6|32.2|34.64|32.24|34.58|32.18|0
1754888700000|2025-08-11 05:05:00|34.59|32.19|34.59|32.19|34.62|32.22|34.58|32.18|0
1754889000000|2025-08-11 05:10:00|34.6|32.2|34.6|32.2|34.64|32.24|34.59|32.19|0
1754889300000|2025-08-11 05:15:00|34.59|32.19|34.6|32.2|34.62|32.22|34.58|32.18|0
1754889600000|2025-08-11 05:20:00|34.59|32.19|34.61|32.21|34.61|32.21|34.57|32.17|0
1754889900000|2025-08-11 05:25:00|34.62|32.22|34.58|32.18|34.62|32.22|34.57|32.17|0
1754890200000|2025-08-11 05:30:00|34.59|32.19|34.6|32.2|34.62|32.22|34.56|32.16|0
1754890500000|2025-08-11 05:35:00|34.61|32.21|34.61|32.21|34.63|32.23|34.57|32.17|0
1754890800000|2025-08-11 05:40:00|34.62|32.22|34.65|32.25|34.66|32.26|34.59|32.19|0
1754891100000|2025-08-11 05:45:00|34.64|32.24|34.68|32.28|34.7|32.3|34.62|32.22|0
1754891400000|2025-08-11 05:50:00|34.69|32.29|34.69|32.29|34.72|32.32|34.67|32.27|0
1754891700000|2025-08-11 05:55:00|34.7|32.3|34.63|32.23|34.7|32.3|34.63|32.23|0
1754892000000|2025-08-11 06:00:00|34.61|32.21|34.46|32.06|34.61|32.21|34.46|32.06|0
1754892300000|2025-08-11 06:05:00|34.45|32.05|34.54|32.14|34.55|32.15|34.44|32.04|0
1754892600000|2025-08-11 06:10:00|34.53|32.13|34.64|32.24|34.64|32.24|34.51|32.11|0
1754892900000|2025-08-11 06:15:00|34.65|32.25|34.69|32.29|34.71|32.31|34.61|32.21|0
1754893200000|2025-08-11 06:20:00|34.67|32.27|34.56|32.16|34.69|32.29|34.56|32.16|0
1754893500000|2025-08-11 06:25:00|34.54|32.14|34.57|32.17|34.6|32.2|34.54|32.14|0
1754893800000|2025-08-11 06:30:00|34.59|32.19|34.57|32.17|34.61|32.21|34.53|32.13|0
1754894100000|2025-08-11 06:35:00|34.55|32.15|34.46|32.06|34.6|32.2|34.45|32.05|0
1754894400000|2025-08-11 06:40:00|34.45|32.05|34.41|32.01|34.48|32.08|34.39|31.99|0
1754894700000|2025-08-11 06:45:00|34.4|32|34.42|32.02|34.45|32.05|34.4|32|0
1754895000000|2025-08-11 06:50:00|34.43|32.03|34.42|32.02|34.44|32.04|34.39|31.99|0
1754895300000|2025-08-11 06:55:00|34.43|32.03|34.36|31.96|34.46|32.06|34.35|31.95|0
1754895600000|2025-08-11 07:00:00|34.37|31.97|34.39|31.99|34.43|32.03|34.31|31.91|0
1754895900000|2025-08-11 07:05:00|34.4|32|34.36|31.96|34.41|32.01|34.33|31.93|0
1754896200000|2025-08-11 07:10:00|34.35|31.95|34.44|32.04|34.45|32.05|34.35|31.95|0
1754896500000|2025-08-11 07:15:00|34.46|32.06|34.46|32.06|34.47|32.07|34.43|32.03|0
1754896800000|2025-08-11 07:20:00|34.48|32.08|34.44|32.04|34.49|32.09|34.42|32.02|0
1754897100000|2025-08-11 07:25:00|34.45|32.05|34.46|32.06|34.48|32.08|34.42|32.02|0
1754897400000|2025-08-11 07:30:00|34.45|32.05|34.58|32.18|34.62|32.22|34.44|32.04|0
1754897700000|2025-08-11 07:35:00|34.59|32.19|34.59|32.19|34.62|32.22|34.53|32.13|0
1754898000000|2025-08-11 07:40:00|34.6|32.2|34.57|32.17|34.62|32.22|34.54|32.14|0
1754898300000|2025-08-11 07:45:00|34.58|32.18|34.8|32.4|34.81|32.41|34.58|32.18|0
1754898600000|2025-08-11 07:50:00|34.78|32.38|34.96|32.56|34.97|32.57|34.78|32.38|0
1754898900000|2025-08-11 07:55:00|34.93|32.53|35.02|32.62|35.03|32.63|34.88|32.48|0
1754899200000|2025-08-11 08:00:00|35.01|32.61|35.04|32.64|35.15|32.75|34.94|32.54|0
1754899500000|2025-08-11 08:05:00|35.03|32.63|35.12|32.72|35.31|32.91|35.03|32.63|0
1754899800000|2025-08-11 08:10:00|35.11|32.71|35.21|32.81|35.22|32.82|35.05|32.65|0
1754900100000|2025-08-11 08:15:00|35.2|32.8|35.06|32.66|35.27|32.87|35.04|32.64|0
1754900400000|2025-08-11 08:20:00|35.07|32.67|35.12|32.72|35.13|32.73|35.02|32.62|0
1754900700000|2025-08-11 08:25:00|35.1|32.7|35.1|32.7|35.15|32.75|35.06|32.66|0
1754901000000|2025-08-11 08:30:00|35.11|32.71|35.03|32.63|35.13|32.73|35.01|32.61|0
1754901300000|2025-08-11 08:35:00|35|32.6|34.99|32.59|35.04|32.64|34.95|32.55|0
1754901600000|2025-08-11 08:40:00|34.98|32.58|34.94|32.54|35.03|32.63|34.94|32.54|0
1754901900000|2025-08-11 08:45:00|34.95|32.55|34.98|32.58|34.99|32.59|34.94|32.54|0
1754902200000|2025-08-11 08:50:00|34.97|32.57|34.99|32.59|35.06|32.66|34.96|32.56|0
1754902500000|2025-08-11 08:55:00|34.98|32.58|35.01|32.61|35.06|32.66|34.98|32.58|0
1754902800000|2025-08-11 09:00:00|35.02|32.62|35.02|32.62|35.04|32.64|34.99|32.59|0
1754903100000|2025-08-11 09:05:00|35.01|32.61|34.94|32.54|35.03|32.63|34.92|32.52|0
1754903400000|2025-08-11 09:10:00|34.95|32.55|34.92|32.52|34.96|32.56|34.87|32.47|0
1754903700000|2025-08-11 09:15:00|34.93|32.53|34.91|32.51|34.93|32.53|34.87|32.47|0
1754904000000|2025-08-11 09:20:00|34.9|32.5|34.81|32.41|34.93|32.53|34.79|32.39|0
1754904300000|2025-08-11 09:25:00|34.8|32.4|34.81|32.41|34.83|32.43|34.79|32.39|0
1754904600000|2025-08-11 09:30:00|34.8|32.4|34.78|32.38|34.8|32.4|34.73|32.33|0
1754904900000|2025-08-11 09:35:00|34.77|32.37|34.75|32.35|34.79|32.39|34.73|32.33|0
1754905200000|2025-08-11 09:40:00|34.76|32.36|34.74|32.34|34.79|32.39|34.74|32.34|0
1754905500000|2025-08-11 09:45:00|34.76|32.36|34.73|32.33|34.77|32.37|34.69|32.29|0
1754905800000|2025-08-11 09:50:00|34.72|32.32|34.72|32.32|34.75|32.35|34.7|32.3|0
1754906100000|2025-08-11 09:55:00|34.73|32.33|34.72|32.32|34.74|32.34|34.71|32.31|0
1754906400000|2025-08-11 10:00:00|34.73|32.33|34.7|32.3|34.75|32.35|34.69|32.29|0
1754906700000|2025-08-11 10:05:00|34.71|32.31|34.71|32.31|34.74|32.34|34.7|32.3|0
1754907000000|2025-08-11 10:10:00|34.73|32.33|34.69|32.29|34.75|32.35|34.69|32.29|0
1754907300000|2025-08-11 10:15:00|34.71|32.31|34.67|32.27|34.71|32.31|34.65|32.25|0
1754907600000|2025-08-11 10:20:00|34.69|32.29|34.51|32.11|34.69|32.29|34.5|32.1|0
1754907900000|2025-08-11 10:25:00|34.5|32.1|34.53|32.13|34.55|32.15|34.5|32.1|0
1754908200000|2025-08-11 10:30:00|34.52|32.12|34.54|32.14|34.56|32.16|34.49|32.09|0
1754908500000|2025-08-11 10:35:00|34.52|32.12|34.59|32.19|34.6|32.2|34.5|32.1|0
1754908800000|2025-08-11 10:40:00|34.6|32.2|34.64|32.24|34.65|32.25|34.56|32.16|0
1754909100000|2025-08-11 10:45:00|34.65|32.25|34.7|32.3|34.7|32.3|34.61|32.21|0
1754909400000|2025-08-11 10:50:00|34.68|32.28|34.68|32.28|34.7|32.3|34.64|32.24|0
1754909700000|2025-08-11 10:55:00|34.66|32.26|34.59|32.19|34.68|32.28|34.57|32.17|0
1754910000000|2025-08-11 11:00:00|34.6|32.2|34.51|32.11|34.62|32.22|34.49|32.09|0
1754910300000|2025-08-11 11:05:00|34.5|32.1|34.46|32.06|34.51|32.11|34.39|31.99|0
1754910600000|2025-08-11 11:10:00|34.47|32.07|34.44|32.04|34.5|32.1|34.4|32|0
1754910900000|2025-08-11 11:15:00|34.43|32.03|34.48|32.08|34.49|32.09|34.41|32.01|0
1754911200000|2025-08-11 11:20:00|34.46|32.06|34.48|32.08|34.53|32.13|34.46|32.06|0
1754911500000|2025-08-11 11:25:00|34.46|32.06|34.48|32.08|34.5|32.1|34.44|32.04|0
1754911800000|2025-08-11 11:30:00|34.49|32.09|34.65|32.25|34.66|32.26|34.49|32.09|0
1754912100000|2025-08-11 11:35:00|34.64|32.24|34.52|32.12|34.66|32.26|34.51|32.11|0
1754912400000|2025-08-11 11:40:00|34.53|32.13|34.53|32.13|34.54|32.14|34.5|32.1|0
1754912700000|2025-08-11 11:45:00|34.52|32.12|34.45|32.05|34.52|32.12|34.4|32|0
1754913000000|2025-08-11 11:50:00|34.44|32.04|34.43|32.03|34.46|32.06|34.4|32|0
1754913300000|2025-08-11 11:55:00|34.42|32.02|34.37|31.97|34.45|32.05|34.31|31.91|0
1754913600000|2025-08-11 12:00:00|34.36|31.96|34.26|31.86|34.37|31.97|34.2|31.8|0
1754913900000|2025-08-11 12:05:00|34.27|31.87|34.3|31.9|34.32|31.92|34.25|31.85|0
1754914200000|2025-08-11 12:10:00|34.29|31.89|34.27|31.87|34.33|31.93|34.27|31.87|0
1754914500000|2025-08-11 12:15:00|34.28|31.88|34.32|31.92|34.35|31.95|34.28|31.88|0
1754914800000|2025-08-11 12:20:00|34.31|31.91|34.42|32.02|34.45|32.05|34.26|31.86|0
1754915100000|2025-08-11 12:25:00|34.43|32.03|34.49|32.09|34.54|32.14|34.43|32.03|0
1754915400000|2025-08-11 12:30:00|34.48|32.08|34.64|32.24|34.66|32.26|34.48|32.08|0
1754915700000|2025-08-11 12:35:00|34.63|32.23|34.61|32.21|34.67|32.27|34.57|32.17|0
1754916000000|2025-08-11 12:40:00|34.62|32.22|34.64|32.24|34.67|32.27|34.61|32.21|0
1754916300000|2025-08-11 12:45:00|34.63|32.23|34.62|32.22|34.64|32.24|34.6|32.2|0
1754916600000|2025-08-11 12:50:00|34.63|32.23|34.69|32.29|34.74|32.34|34.6|32.2|0
1754916900000|2025-08-11 12:55:00|34.73|32.33|34.67|32.27|34.74|32.34|34.67|32.27|0
1754917200000|2025-08-11 13:00:00|34.66|32.26|34.63|32.23|34.71|32.31|33.83|31.43|0
1754917500000|2025-08-11 13:05:00|34.64|32.24|34.66|32.26|34.73|32.33|34.63|32.23|0
1754917800000|2025-08-11 13:10:00|34.67|32.27|34.65|32.25|34.72|32.32|34.62|32.22|0
1754918100000|2025-08-11 13:15:00|34.66|32.26|34.67|32.27|34.68|32.28|34.61|32.21|0
1754918400000|2025-08-11 13:20:00|34.66|32.26|34.67|32.27|34.72|32.32|34.62|32.22|0
1754918700000|2025-08-11 13:25:00|34.68|32.28|34.69|32.29|34.69|32.29|34.65|32.25|0
1754919000000|2025-08-11 13:30:00|34.74|32.34|34.95|32.55|35.04|32.64|34.71|32.31|0
1754919300000|2025-08-11 13:35:00|34.98|32.58|34.82|32.42|34.98|32.58|34.75|32.35|0
1754919600000|2025-08-11 13:40:00|34.8|32.4|34.65|32.25|34.96|32.56|34.65|32.25|0
1754919900000|2025-08-11 13:45:00|34.64|32.24|34.73|32.33|34.77|32.37|34.6|32.2|0
1754920200000|2025-08-11 13:50:00|34.72|32.32|34.81|32.41|34.87|32.47|34.67|32.27|0
1754920500000|2025-08-11 13:55:00|34.85|32.45|34.5|32.1|34.87|32.47|34.45|32.05|0
1754920800000|2025-08-11 14:00:00|34.48|32.08|34.67|32.27|34.69|32.29|34.48|32.08|0
1754921100000|2025-08-11 14:05:00|34.65|32.25|34.56|32.16|34.7|32.3|34.48|32.08|0
1754921400000|2025-08-11 14:10:00|34.57|32.17|34.66|32.26|34.68|32.28|34.39|31.99|0
1754921700000|2025-08-11 14:15:00|34.67|32.27|34.49|32.09|34.71|32.31|34.48|32.08|0
1754922000000|2025-08-11 14:20:00|34.5|32.1|34.68|32.28|34.68|32.28|34.49|32.09|0
1754922300000|2025-08-11 14:25:00|34.67|32.27|34.7|32.3|34.78|32.38|34.64|32.24|0
1754922600000|2025-08-11 14:30:00|34.71|32.31|34.72|32.32|34.78|32.38|34.62|32.22|0
1754922900000|2025-08-11 14:35:00|34.71|32.31|34.72|32.32|34.78|32.38|34.65|32.25|0
1754923200000|2025-08-11 14:40:00|34.73|32.33|34.73|32.33|34.78|32.38|34.66|32.26|0
1754923500000|2025-08-11 14:45:00|34.72|32.32|34.96|32.56|35.03|32.63|34.7|32.3|0
1754923800000|2025-08-11 14:50:00|34.97|32.57|34.78|32.38|35|32.6|34.77|32.37|0
1754924100000|2025-08-11 14:55:00|34.79|32.39|34.83|32.43|34.88|32.48|34.78|32.38|0
1754924400000|2025-08-11 15:00:00|34.84|32.44|34.82|32.42|35|32.6|34.82|32.42|0
1754924700000|2025-08-11 15:05:00|34.84|32.44|34.9|32.5|34.98|32.58|34.8|32.4|0
1754925000000|2025-08-11 15:10:00|34.92|32.52|34.68|32.28|34.96|32.56|34.68|32.28|0
1754925300000|2025-08-11 15:15:00|34.69|32.29|34.68|32.28|34.75|32.35|34.66|32.26|0
1754925600000|2025-08-11 15:20:00|34.66|32.26|34.7|32.3|34.71|32.31|34.59|32.19|0
1754925900000|2025-08-11 15:25:00|34.71|32.31|34.6|32.2|34.72|32.32|34.6|32.2|0
1754926200000|2025-08-11 15:30:00|34.61|32.21|34.6|32.2|34.69|32.29|34.56|32.16|0
1754926500000|2025-08-11 15:35:00|34.61|32.21|34.66|32.26|34.71|32.31|34.57|32.17|0
1754926800000|2025-08-11 15:40:00|34.67|32.27|34.69|32.29|34.7|32.3|34.58|32.18|0
1754927100000|2025-08-11 15:45:00|34.67|32.27|34.53|32.13|34.72|32.32|34.49|32.09|0
1754927400000|2025-08-11 15:50:00|34.54|32.14|34.36|31.96|34.57|32.17|34.35|31.95|0
1754927700000|2025-08-11 15:55:00|34.38|31.98|34.33|31.93|34.41|32.01|34.26|31.86|0
1754928000000|2025-08-11 16:00:00|34.31|31.91|34.28|31.88|34.36|31.96|34.23|31.83|0
1754928300000|2025-08-11 16:05:00|34.27|31.87|33.98|31.58|34.3|31.9|33.9|31.5|0
1754928600000|2025-08-11 16:10:00|33.99|31.59|34.04|31.64|34.1|31.7|33.89|31.49|0
1754928900000|2025-08-11 16:15:00|34.03|31.63|34.11|31.71|34.11|31.71|34|31.6|0
1754929200000|2025-08-11 16:20:00|34.12|31.72|33.95|31.55|34.14|31.74|33.91|31.51|0
1754929500000|2025-08-11 16:25:00|33.96|31.56|33.88|31.48|34|31.6|33.88|31.48|0
1754929800000|2025-08-11 16:30:00|33.89|31.49|34|31.6|34.02|31.62|33.84|31.44|0
1754930100000|2025-08-11 16:35:00|33.99|31.59|34.12|31.72|34.13|31.73|33.95|31.55|0
1754930400000|2025-08-11 16:40:00|34.1|31.7|34.41|32.01|34.41|32.01|34.1|31.7|0
1754930700000|2025-08-11 16:45:00|34.44|32.04|34.35|31.95|34.45|32.05|34.32|31.92|0
1754931000000|2025-08-11 16:50:00|34.37|31.97|34.38|31.98|34.4|32|34.22|31.82|0
1754931300000|2025-08-11 16:55:00|34.39|31.99|34.42|32.02|34.44|32.04|34.32|31.92|0
1754931600000|2025-08-11 17:00:00|34.43|32.03|34.39|31.99|34.43|32.03|34.33|31.93|0
1754931900000|2025-08-11 17:05:00|34.38|31.98|34.4|32|34.43|32.03|34.32|31.92|0
1754932200000|2025-08-11 17:10:00|34.41|32.01|34.51|32.11|34.54|32.14|34.33|31.93|0
1754932500000|2025-08-11 17:15:00|34.52|32.12|34.41|32.01|34.63|32.23|34.38|31.98|0
1754932800000|2025-08-11 17:20:00|34.42|32.02|34.42|32.02|34.51|32.11|34.39|31.99|0
1754933100000|2025-08-11 17:25:00|34.43|32.03|34.46|32.06|34.5|32.1|34.34|31.94|0
1754933400000|2025-08-11 17:30:00|34.47|32.07|34.38|31.98|34.48|32.08|34.33|31.93|0
1754933700000|2025-08-11 17:35:00|34.4|32|34.69|32.29|34.71|32.31|34.37|31.97|0
1754934000000|2025-08-11 17:40:00|34.7|32.3|34.66|32.26|34.85|32.45|34.66|32.26|0
1754934300000|2025-08-11 17:45:00|34.67|32.27|34.52|32.12|34.79|32.39|34.49|32.09|0
1754934600000|2025-08-11 17:50:00|34.5|32.1|34.56|32.16|34.61|32.21|34.49|32.09|0
1754934900000|2025-08-11 17:55:00|34.57|32.17|34.58|32.18|34.72|32.32|34.48|32.08|0
1754935200000|2025-08-11 18:00:00|34.55|32.15|34.7|32.3|34.74|32.34|34.54|32.14|0
1754935500000|2025-08-11 18:05:00|34.71|32.31|34.65|32.25|34.8|32.4|34.6|32.2|0
1754935800000|2025-08-11 18:10:00|34.66|32.26|34.67|32.27|34.76|32.36|34.62|32.22|0
1754936100000|2025-08-11 18:15:00|34.65|32.25|34.62|32.22|34.7|32.3|34.55|32.15|0
1754936400000|2025-08-11 18:20:00|34.63|32.23|34.66|32.26|34.67|32.27|34.52|32.12|0
1754936700000|2025-08-11 18:25:00|34.65|32.25|34.53|32.13|34.65|32.25|34.41|32.01|0
1754937000000|2025-08-11 18:30:00|34.49|32.09|34.53|32.13|34.56|32.16|34.39|31.99|0
1754937300000|2025-08-11 18:35:00|34.52|32.12|34.42|32.02|34.61|32.21|34.41|32.01|0
1754937600000|2025-08-11 18:40:00|34.41|32.01|34.91|32.51|34.91|32.51|34.41|32.01|0
1754937900000|2025-08-11 18:45:00|34.95|32.55|34.62|32.22|35.01|32.61|34.58|32.18|0
1754938200000|2025-08-11 18:50:00|34.61|32.21|34.6|32.2|34.66|32.26|34.51|32.11|0
1754938500000|2025-08-11 18:55:00|34.61|32.21|34.52|32.12|34.63|32.23|34.46|32.06|0
1754938800000|2025-08-11 19:00:00|34.54|32.14|34.59|32.19|34.64|32.24|34.48|32.08|0
1754939100000|2025-08-11 19:05:00|34.6|32.2|34.6|32.2|34.72|32.32|34.6|32.2|0
1754939400000|2025-08-11 19:10:00|34.61|32.21|34.71|32.31|34.74|32.34|34.59|32.19|0
1754939700000|2025-08-11 19:15:00|34.7|32.3|34.81|32.41|34.9|32.5|34.7|32.3|0
1754940000000|2025-08-11 19:20:00|34.82|32.42|34.64|32.24|34.82|32.42|34.61|32.21|0
1754940300000|2025-08-11 19:25:00|34.65|32.25|34.72|32.32|34.75|32.35|34.6|32.2|0
1754940600000|2025-08-11 19:30:00|34.71|32.31|34.82|32.42|34.9|32.5|34.67|32.27|0
1754940900000|2025-08-11 19:35:00|34.81|32.41|34.84|32.44|34.88|32.48|34.74|32.34|0
1754941200000|2025-08-11 19:40:00|34.82|32.42|34.84|32.44|34.94|32.54|34.79|32.39|0
1754941500000|2025-08-11 19:45:00|34.85|32.45|34.94|32.54|35.02|32.62|34.81|32.41|0
1754941800000|2025-08-11 19:50:00|34.92|32.52|35.54|33.14|35.62|33.22|34.89|32.49|0
1754942100000|2025-08-11 19:55:00|35.51|33.11|34.96|32.56|35.63|33.23|34.87|32.47|0
1754942400000|2025-08-11 20:00:00|34.86|32.46|35.07|32.67|35.13|32.73|34.81|32.41|0
1754942700000|2025-08-11 20:05:00|35.05|32.65|35.07|32.67|35.07|32.67|34.98|32.58|0
1754943000000|2025-08-11 20:10:00|35.05|32.65|35.12|32.72|35.14|32.74|35.02|32.62|0
1754943300000|2025-08-11 20:15:00|35.14|32.74|35.28|32.88|35.29|32.89|35.12|32.72|0
1754943600000|2025-08-11 20:20:00|35.26|32.86|35.26|32.86|35.29|32.89|35.23|32.83|0
1754943900000|2025-08-11 20:25:00|35.28|32.88|35.24|32.84|35.28|32.88|35.22|32.82|0
1754944200000|2025-08-11 20:30:00|35.26|32.86|35.26|32.86|35.28|32.88|35.23|32.83|0
1754944500000|2025-08-11 20:35:00|35.28|32.88|35.23|32.83|35.28|32.88|35.23|32.83|0
1754944800000|2025-08-11 20:40:00|35.25|32.85|35.24|32.84|35.27|32.87|35.23|32.83|0
1754945100000|2025-08-11 20:45:00|35.25|32.85|35.26|32.86|35.27|32.87|35.23|32.83|0
1754945400000|2025-08-11 20:50:00|35.25|32.85|35.26|32.86|35.29|32.89|35.24|32.84|0
1754945700000|2025-08-11 20:55:00|35.56|32.56|35.55|32.55|35.61|32.61|35.53|32.53|0
1754946000000|2025-08-11 21:00:00|35.56|32.56|35.58|32.58|35.59|32.59|35.56|32.56|0
1754946300000|2025-08-11 21:05:00|35.56|32.56|35.57|32.57|35.57|32.57|35.55|32.55|0
1754946600000|2025-08-11 21:10:00|35.59|32.59|35.55|32.55|35.6|32.6|35.55|32.55|0
1754946900000|2025-08-11 21:15:00|35.56|32.56|35.55|32.55|35.56|32.56|35.55|32.55|0
1754947500000|2025-08-11 21:25:00|35.54|32.54|35.54|32.54|35.54|32.54|35.54|32.54|0
1754947800000|2025-08-11 21:30:00|35.58|32.58|35.53|32.53|35.58|32.58|35.53|32.53|0
1754948100000|2025-08-11 21:35:00|35.52|32.52|35.54|32.54|35.54|32.54|35.52|32.52|0
1754948400000|2025-08-11 21:40:00|35.53|32.53|35.51|32.51|35.53|32.53|35.51|32.51|0
1754949000000|2025-08-11 21:50:00|35.5|32.5|35.53|32.53|35.53|32.53|35.5|32.5|0
1754949300000|2025-08-11 21:55:00|35.54|32.54|35.53|32.53|35.54|32.54|35.53|32.53|0
1754949600000|2025-08-11 22:00:00|35.48|32.48|35.43|32.43|35.51|32.51|35.33|32.33|0
1754949900000|2025-08-11 22:05:00|35.44|32.44|35.47|32.47|35.53|32.53|35.43|32.43|0
1754950200000|2025-08-11 22:10:00|35.44|32.44|35.39|32.39|35.44|32.44|35.34|32.34|0
1754950500000|2025-08-11 22:15:00|35.41|32.41|35.57|32.57|35.58|32.58|35.41|32.41|0
1754950800000|2025-08-11 22:20:00|35.58|32.58|35.61|32.61|35.64|32.64|35.55|32.55|0
1754951100000|2025-08-11 22:25:00|35.62|32.62|35.65|32.65|35.65|32.65|35.61|32.61|0
1754951400000|2025-08-11 22:30:00|35.64|32.64|35.54|32.54|35.66|32.66|35.54|32.54|0
1754951700000|2025-08-11 22:35:00|35.55|32.55|35.6|32.6|35.6|32.6|35.53|32.53|0
1754952000000|2025-08-11 22:40:00|35.61|32.61|35.54|32.54|35.66|32.66|35.53|32.53|0
1754952300000|2025-08-11 22:45:00|35.55|32.55|35.52|32.52|35.61|32.61|35.52|32.52|0
1754952600000|2025-08-11 22:50:00|35.51|32.51|35.39|32.39|35.51|32.51|35.37|32.37|0
1754952900000|2025-08-11 22:55:00|35.38|32.38|35.35|32.35|35.4|32.4|35.35|32.35|0
1754953200000|2025-08-11 23:00:00|35.36|32.36|35.32|32.32|35.36|32.36|35.31|32.31|0
1754953500000|2025-08-11 23:05:00|35.31|32.31|35.33|32.33|35.37|32.37|35.31|32.31|0
1754953800000|2025-08-11 23:10:00|35.32|32.32|35.34|32.34|35.36|32.36|35.31|32.31|0
1754954100000|2025-08-11 23:15:00|35.36|32.36|35.33|32.33|35.36|32.36|35.3|32.3|0
1754954400000|2025-08-11 23:20:00|35.32|32.32|35.37|32.37|35.38|32.38|35.32|32.32|0
1754954700000|2025-08-11 23:25:00|35.38|32.38|35.4|32.4|35.48|32.48|35.38|32.38|0
1754955000000|2025-08-11 23:30:00|35.41|32.41|35.36|32.36|35.41|32.41|35.28|32.28|0
1754955300000|2025-08-11 23:35:00|35.37|32.37|35.37|32.37|35.41|32.41|35.36|32.36|0
1754955600000|2025-08-11 23:40:00|35.39|32.39|35.36|32.36|35.41|32.41|35.35|32.35|0
1754955900000|2025-08-11 23:45:00|35.35|32.35|35.36|32.36|35.37|32.37|35.28|32.28|0
1754956200000|2025-08-11 23:50:00|35.35|32.35|35.39|32.39|35.42|32.42|35.35|32.35|0
1754956500000|2025-08-11 23:55:00|35.4|32.4|35.37|32.37|35.43|32.43|35.36|32.36|0
1754956800000|2025-08-12 00:00:00|35.38|32.38|35.37|32.37|35.45|32.45|35.3|32.3|0
1754957100000|2025-08-12 00:05:00|35.38|32.38|35.4|32.4|35.41|32.41|35.32|32.32|0
1754957400000|2025-08-12 00:10:00|35.43|32.43|35.35|32.35|35.45|32.45|35.32|32.32|0
1754957700000|2025-08-12 00:15:00|35.37|32.37|35|32.6|35.38|32.65|34.91|32.37|0
1754958000000|2025-08-12 00:20:00|35.01|32.61|34.88|32.48|35.05|32.65|34.84|32.44|0
1754958300000|2025-08-12 00:25:00|34.9|32.5|34.86|32.46|34.91|32.51|34.83|32.43|0
1754958600000|2025-08-12 00:30:00|34.85|32.45|34.89|32.49|34.9|32.5|34.81|32.41|0
1754958900000|2025-08-12 00:35:00|34.88|32.48|34.84|32.44|34.92|32.52|34.84|32.44|0
1754959200000|2025-08-12 00:40:00|34.85|32.45|34.86|32.46|34.93|32.53|34.85|32.45|0
1754959500000|2025-08-12 00:45:00|34.87|32.47|34.85|32.45|34.92|32.52|34.83|32.43|0
1754959800000|2025-08-12 00:50:00|34.87|32.47|34.88|32.48|34.93|32.53|34.85|32.45|0
1754960100000|2025-08-12 00:55:00|34.9|32.5|34.88|32.48|34.93|32.53|34.85|32.45|0
1754960400000|2025-08-12 01:00:00|34.89|32.49|34.97|32.57|34.98|32.58|34.82|32.42|0
1754960700000|2025-08-12 01:05:00|34.98|32.58|34.99|32.59|35.01|32.61|34.95|32.55|0
1754961000000|2025-08-12 01:10:00|35|32.6|34.98|32.58|35.02|32.62|34.95|32.55|0
1754961300000|2025-08-12 01:15:00|34.99|32.59|34.97|32.57|35.01|32.61|34.95|32.55|0
1754961600000|2025-08-12 01:20:00|34.98|32.58|34.99|32.59|35.01|32.61|34.95|32.55|0
1754961900000|2025-08-12 01:25:00|34.98|32.58|34.99|32.59|34.99|32.59|34.94|32.54|0
1754962200000|2025-08-12 01:30:00|34.98|32.58|35.02|32.62|35.03|32.63|34.94|32.54|0
1754962500000|2025-08-12 01:35:00|35.01|32.61|34.91|32.51|35.04|32.64|34.88|32.48|0
1754962800000|2025-08-12 01:40:00|34.92|32.52|34.91|32.51|34.93|32.53|34.88|32.48|0
1754963100000|2025-08-12 01:45:00|34.9|32.5|34.92|32.52|34.94|32.54|34.88|32.48|0
1754963400000|2025-08-12 01:50:00|34.91|32.51|34.92|32.52|34.95|32.55|34.9|32.5|0
1754963700000|2025-08-12 01:55:00|34.93|32.53|34.92|32.52|34.95|32.55|34.9|32.5|0
1754964000000|2025-08-12 02:00:00|34.91|32.51|34.94|32.54|34.96|32.56|34.9|32.5|0
1754964300000|2025-08-12 02:05:00|34.93|32.53|34.93|32.53|34.95|32.55|34.9|32.5|0
1754964600000|2025-08-12 02:10:00|34.92|32.52|34.87|32.47|34.94|32.54|34.86|32.46|0
1754964900000|2025-08-12 02:15:00|34.85|32.45|34.87|32.47|34.89|32.49|34.83|32.43|0
1754965200000|2025-08-12 02:20:00|34.86|32.46|34.86|32.46|34.89|32.49|34.84|32.44|0
1754965500000|2025-08-12 02:25:00|34.85|32.45|34.88|32.48|34.91|32.51|34.85|32.45|0
1754965800000|2025-08-12 02:30:00|34.89|32.49|34.88|32.48|34.9|32.5|34.85|32.45|0
1754966100000|2025-08-12 02:35:00|34.87|32.47|34.87|32.47|34.9|32.5|34.84|32.44|0
1754966400000|2025-08-12 02:40:00|34.88|32.48|34.86|32.46|34.91|32.51|34.86|32.46|0
1754966700000|2025-08-12 02:45:00|34.88|32.48|34.87|32.47|34.91|32.51|34.86|32.46|0
1754967000000|2025-08-12 02:50:00|34.86|32.46|34.89|32.49|34.91|32.51|34.86|32.46|0
1754967300000|2025-08-12 02:55:00|34.9|32.5|34.91|32.51|34.92|32.52|34.87|32.47|0
1754967600000|2025-08-12 03:00:00|34.92|32.52|34.84|32.44|34.92|32.52|34.84|32.44|0
1754967900000|2025-08-12 03:05:00|34.83|32.43|34.85|32.45|34.87|32.47|34.81|32.41|0
1754968200000|2025-08-12 03:10:00|34.87|32.47|34.88|32.48|34.93|32.53|34.84|32.44|0
1754968500000|2025-08-12 03:15:00|34.89|32.49|34.88|32.48|34.92|32.52|34.86|32.46|0
1754968800000|2025-08-12 03:20:00|34.87|32.47|34.86|32.46|34.89|32.49|34.85|32.45|0
1754969100000|2025-08-12 03:25:00|34.85|32.45|34.85|32.45|34.87|32.47|34.84|32.44|0
1754969400000|2025-08-12 03:30:00|34.86|32.46|34.87|32.47|34.87|32.47|34.83|32.43|0
1754969700000|2025-08-12 03:35:00|34.85|32.45|34.85|32.45|34.86|32.46|34.82|32.42|0
1754970000000|2025-08-12 03:40:00|34.86|32.46|34.87|32.47|34.89|32.49|34.84|32.44|0
1754970300000|2025-08-12 03:45:00|34.88|32.48|34.9|32.5|34.91|32.51|34.86|32.46|0
1754970600000|2025-08-12 03:50:00|34.88|32.48|34.88|32.48|34.92|32.52|34.87|32.47|0
1754970900000|2025-08-12 03:55:00|34.89|32.49|34.86|32.46|34.89|32.49|34.86|32.46|0
1754971200000|2025-08-12 04:00:00|34.88|32.48|34.9|32.5|35.19|32.79|34.87|32.47|0
1754971500000|2025-08-12 04:05:00|34.88|32.48|34.87|32.47|34.91|32.51|34.85|32.45|0
1754971800000|2025-08-12 04:10:00|34.88|32.48|34.89|32.49|34.9|32.5|34.86|32.46|0
1754972100000|2025-08-12 04:15:00|34.88|32.48|34.88|32.48|34.9|32.5|34.86|32.46|0
1754972400000|2025-08-12 04:20:00|34.89|32.49|34.87|32.47|34.89|32.49|34.86|32.46|0
1754972700000|2025-08-12 04:25:00|34.86|32.46|34.88|32.48|34.9|32.5|34.86|32.46|0
1754973000000|2025-08-12 04:30:00|34.89|32.49|34.86|32.46|34.91|32.51|34.85|32.45|0
1754973300000|2025-08-12 04:35:00|34.85|32.45|34.83|32.43|34.88|32.48|34.81|32.41|0
1754973600000|2025-08-12 04:40:00|34.84|32.44|34.82|32.42|34.84|32.44|34.79|32.39|0
1754973900000|2025-08-12 04:45:00|34.83|32.43|34.77|32.37|34.83|32.43|34.75|32.35|0
1754974200000|2025-08-12 04:50:00|34.78|32.38|34.79|32.39|34.81|32.41|34.74|32.34|0
1754974500000|2025-08-12 04:55:00|34.78|32.38|34.64|32.24|34.79|32.39|34.61|32.21|0
1754974800000|2025-08-12 05:00:00|34.65|32.25|35.4|33|35.59|33.19|34.59|32.19|0
1754975100000|2025-08-12 05:05:00|35.42|33.02|35.04|32.64|35.47|33.07|35.03|32.63|0
1754975400000|2025-08-12 05:10:00|35.05|32.65|34.88|32.48|35.08|32.68|34.86|32.46|0
1754975700000|2025-08-12 05:15:00|34.87|32.47|34.91|32.51|34.97|32.57|34.85|32.45|0
1754976000000|2025-08-12 05:20:00|34.93|32.53|34.94|32.54|34.97|32.57|34.86|32.46|0
1754976300000|2025-08-12 05:25:00|34.92|32.52|34.98|32.58|35.02|32.62|34.92|32.52|0
1754976600000|2025-08-12 05:30:00|34.99|32.59|35.23|32.83|35.29|32.89|34.99|32.59|0
1754976900000|2025-08-12 05:35:00|35.24|32.84|35.21|32.81|35.25|32.85|35.13|32.73|0
1754977200000|2025-08-12 05:40:00|35.22|32.82|35.37|32.97|35.44|33.04|35.16|32.76|0
1754977500000|2025-08-12 05:45:00|35.38|32.98|35.27|32.87|35.42|33.02|35.26|32.86|0
1754977800000|2025-08-12 05:50:00|35.26|32.86|35.23|32.83|35.32|32.92|35.21|32.81|0
1754978100000|2025-08-12 05:55:00|35.24|32.84|35.09|32.69|35.25|32.85|35.06|32.66|0
1754978400000|2025-08-12 06:00:00|35.08|32.68|35.03|32.63|35.12|32.72|34.99|32.59|0
1754978700000|2025-08-12 06:05:00|34.94|32.54|34.93|32.53|34.97|32.57|34.84|32.44|0
1754979000000|2025-08-12 06:10:00|34.94|32.54|35.02|32.62|35.06|32.66|34.94|32.54|0
1754979300000|2025-08-12 06:15:00|35.04|32.64|35|32.6|35.06|32.66|34.97|32.57|0
1754979600000|2025-08-12 06:20:00|35.01|32.61|34.89|32.49|35.02|32.62|34.86|32.46|0
1754979900000|2025-08-12 06:25:00|34.87|32.47|34.51|32.11|34.9|32.5|34.49|32.09|0
1754980200000|2025-08-12 06:30:00|34.5|32.1|34.69|32.29|34.78|32.38|34.5|32.1|0
1754980500000|2025-08-12 06:35:00|34.68|32.28|34.78|32.38|34.86|32.46|34.67|32.27|0
1754980800000|2025-08-12 06:40:00|34.77|32.37|34.78|32.38|34.81|32.41|34.73|32.33|0
1754981100000|2025-08-12 06:45:00|34.79|32.39|34.72|32.32|34.8|32.4|34.69|32.29|0
1754981400000|2025-08-12 06:50:00|34.7|32.3|34.72|32.32|34.75|32.35|34.67|32.27|0
1754981700000|2025-08-12 06:55:00|34.74|32.34|34.84|32.44|34.84|32.44|34.7|32.3|0
1754982000000|2025-08-12 07:00:00|34.79|32.39|34.83|32.43|34.87|32.47|34.77|32.37|0
1754982300000|2025-08-12 07:05:00|34.84|32.44|34.72|32.32|34.86|32.46|34.67|32.27|0
1754982600000|2025-08-12 07:10:00|34.71|32.31|34.71|32.31|34.75|32.35|34.67|32.27|0
1754982900000|2025-08-12 07:15:00|34.72|32.32|34.71|32.31|34.74|32.34|34.67|32.27|0
1754983200000|2025-08-12 07:20:00|34.72|32.32|34.76|32.36|34.83|32.43|34.67|32.27|0
1754983500000|2025-08-12 07:25:00|34.77|32.37|34.72|32.32|34.83|32.43|34.68|32.28|0
1754983800000|2025-08-12 07:30:00|34.69|32.29|34.84|32.44|34.88|32.48|34.69|32.29|0
1754984100000|2025-08-12 07:35:00|34.85|32.45|34.84|32.44|34.87|32.47|34.81|32.41|0
1754984400000|2025-08-12 07:40:00|34.85|32.45|34.78|32.38|34.89|32.49|34.76|32.36|0
1754984700000|2025-08-12 07:45:00|34.79|32.39|34.77|32.37|34.79|32.39|34.73|32.33|0
1754985000000|2025-08-12 07:50:00|34.74|32.34|34.55|32.15|34.78|32.38|34.53|32.13|0
1754985300000|2025-08-12 07:55:00|34.54|32.14|34.62|32.22|34.63|32.23|34.53|32.13|0
1754985600000|2025-08-12 08:00:00|34.61|32.21|34.68|32.28|34.71|32.31|34.55|32.15|0
1754985900000|2025-08-12 08:05:00|34.7|32.3|34.68|32.28|34.72|32.32|34.64|32.24|0
1754986200000|2025-08-12 08:10:00|34.67|32.27|34.68|32.28|34.73|32.33|34.65|32.25|0
1754986500000|2025-08-12 08:15:00|34.69|32.29|34.71|32.31|34.74|32.34|34.65|32.25|0
1754986800000|2025-08-12 08:20:00|34.7|32.3|34.74|32.34|34.74|32.34|34.66|32.26|0
1754987100000|2025-08-12 08:25:00|34.73|32.33|34.68|32.28|34.76|32.36|34.68|32.28|0
1754987400000|2025-08-12 08:30:00|34.73|32.33|34.75|32.35|34.76|32.36|34.69|32.29|0
1754987700000|2025-08-12 08:35:00|34.73|32.33|34.82|32.42|34.83|32.43|34.72|32.32|0
1754988000000|2025-08-12 08:40:00|34.84|32.44|34.85|32.45|34.86|32.46|34.77|32.37|0
1754988300000|2025-08-12 08:45:00|34.83|32.43|34.91|32.51|34.96|32.56|34.82|32.42|0
1754988600000|2025-08-12 08:50:00|34.92|32.52|34.93|32.53|34.96|32.56|34.9|32.5|0
1754988900000|2025-08-12 08:55:00|34.94|32.54|34.97|32.57|35|32.6|34.93|32.53|0
1754989200000|2025-08-12 09:00:00|34.96|32.56|34.98|32.58|34.99|32.59|34.95|32.55|0
1754989500000|2025-08-12 09:05:00|34.97|32.57|34.97|32.57|34.99|32.59|34.94|32.54|0
1754989800000|2025-08-12 09:10:00|34.95|32.55|34.99|32.59|35|32.6|34.95|32.55|0
1754990100000|2025-08-12 09:15:00|34.97|32.57|34.97|32.57|35.01|32.61|34.95|32.55|0
1754990400000|2025-08-12 09:20:00|34.98|32.58|35|32.6|35.01|32.61|34.92|32.52|0
1754990700000|2025-08-12 09:25:00|34.99|32.59|34.97|32.57|35.01|32.61|34.93|32.53|0
1754991000000|2025-08-12 09:30:00|34.96|32.56|34.97|32.57|35.01|32.61|34.96|32.56|0
1754991300000|2025-08-12 09:35:00|34.96|32.56|34.96|32.56|35.01|32.61|34.93|32.53|0
1754991600000|2025-08-12 09:40:00|34.97|32.57|34.97|32.57|35.02|32.62|34.94|32.54|0
1754991900000|2025-08-12 09:45:00|34.99|32.59|34.96|32.56|35|32.6|34.92|32.52|0
1754992200000|2025-08-12 09:50:00|34.95|32.55|34.97|32.57|35|32.6|34.93|32.53|0
1754992500000|2025-08-12 09:55:00|34.98|32.58|34.99|32.59|35.03|32.63|34.94|32.54|0
1754992800000|2025-08-12 10:00:00|35|32.6|35.04|32.64|35.06|32.66|34.97|32.57|0
1754993100000|2025-08-12 10:05:00|35.05|32.65|35.08|32.68|35.08|32.68|34.99|32.59|0
1754993400000|2025-08-12 10:10:00|35.07|32.67|34.95|32.55|35.12|32.72|34.95|32.55|0
1754993700000|2025-08-12 10:15:00|34.96|32.56|35.03|32.63|35.06|32.66|34.96|32.56|0
1754994000000|2025-08-12 10:20:00|35.02|32.62|35.02|32.62|35.04|32.64|35.01|32.61|0
1754994300000|2025-08-12 10:25:00|35.04|32.64|35.12|32.72|35.13|32.73|35|32.6|0
1754994600000|2025-08-12 10:30:00|35.11|32.71|35.05|32.65|35.15|32.75|35.05|32.65|0
1754994900000|2025-08-12 10:35:00|35.07|32.67|35.09|32.69|35.11|32.71|35.04|32.64|0
1754995200000|2025-08-12 10:40:00|35.08|32.68|35.01|32.61|35.09|32.69|34.99|32.59|0
1754995500000|2025-08-12 10:45:00|35.02|32.62|35.08|32.68|35.11|32.71|35|32.6|0
1754995800000|2025-08-12 10:50:00|35.07|32.67|35.11|32.71|35.13|32.73|35.03|32.63|0
1754996100000|2025-08-12 10:55:00|35.12|32.72|35.11|32.71|35.17|32.77|35.09|32.69|0
1754996400000|2025-08-12 11:00:00|35.09|32.69|35.18|32.78|35.21|32.81|35.09|32.69|0
1754996700000|2025-08-12 11:05:00|35.19|32.79|35.3|32.9|35.31|32.91|35.17|32.77|0
1754997000000|2025-08-12 11:10:00|35.34|32.94|35.36|32.96|35.4|33|35.29|32.89|0
1754997300000|2025-08-12 11:15:00|35.37|32.97|35.31|32.91|35.4|33|35.31|32.91|0
1754997600000|2025-08-12 11:20:00|35.33|32.93|35.26|32.86|35.36|32.96|35.19|32.79|0
1754997900000|2025-08-12 11:25:00|35.28|32.88|35.23|32.83|35.32|32.92|35.23|32.83|0
1754998200000|2025-08-12 11:30:00|35.25|32.85|35.22|32.82|35.27|32.87|35.19|32.79|0
1754998500000|2025-08-12 11:35:00|35.21|32.81|35.17|32.77|35.21|32.81|35.14|32.74|0
1754998800000|2025-08-12 11:40:00|35.18|32.78|35.29|32.89|35.29|32.89|35.15|32.75|0
1754999100000|2025-08-12 11:45:00|35.28|32.88|35.42|33.02|35.44|33.04|35.26|32.86|0
1754999400000|2025-08-12 11:50:00|35.41|33.01|35.25|32.85|35.49|33.09|35.25|32.85|0
1754999700000|2025-08-12 11:55:00|35.24|32.84|35.17|32.77|35.27|32.87|35.13|32.73|0
1755000000000|2025-08-12 12:00:00|35.16|32.76|35.07|32.67|35.16|32.76|35.04|32.64|0
1755000300000|2025-08-12 12:05:00|35.05|32.65|35.13|32.73|35.14|32.74|35.02|32.62|0
1755000600000|2025-08-12 12:10:00|35.12|32.72|34.93|32.53|35.15|32.75|34.92|32.52|0
1755000900000|2025-08-12 12:15:00|34.94|32.54|34.97|32.57|35.05|32.65|34.9|32.5|0
1755001200000|2025-08-12 12:20:00|34.98|32.58|34.88|32.48|35.16|32.76|34.87|32.47|0
1755001500000|2025-08-12 12:25:00|34.93|32.53|34.88|32.48|34.98|32.58|34.76|32.36|0
1755001800000|2025-08-12 12:30:00|34.47|32.07|33.56|31.16|34.55|32.15|32.78|30.38|0
1755002100000|2025-08-12 12:35:00|33.54|31.14|33.18|30.78|33.62|31.22|33.06|30.66|0
1755002400000|2025-08-12 12:40:00|33.16|30.76|33.28|30.88|33.31|30.91|32.79|30.39|0
1755002700000|2025-08-12 12:45:00|33.26|30.86|33.08|30.68|33.39|30.99|33.05|30.65|0
1755003000000|2025-08-12 12:50:00|33.07|30.67|33.04|30.64|33.14|30.74|32.98|30.58|0
1755003300000|2025-08-12 12:55:00|33.03|30.63|33.2|30.8|33.3|30.9|33.01|30.61|0
1755003600000|2025-08-12 13:00:00|33.17|30.77|33.43|31.03|33.54|31.14|33.14|30.74|0
1755003900000|2025-08-12 13:05:00|33.46|31.06|33.53|31.13|33.67|31.27|33.39|30.99|0
1755004200000|2025-08-12 13:10:00|33.57|31.17|33.59|31.19|33.63|31.23|33.49|31.09|0
1755004500000|2025-08-12 13:15:00|33.6|31.2|33.61|31.21|33.62|31.22|33.47|31.07|0
1755004800000|2025-08-12 13:20:00|33.62|31.22|33.72|31.32|33.78|31.38|33.52|31.12|0
1755005100000|2025-08-12 13:25:00|33.73|31.33|34.85|32.45|34.87|32.47|33.7|31.3|0
1755005400000|2025-08-12 13:30:00|33.48|31.08|33.09|30.69|33.66|31.26|33.08|30.68|0
1755005700000|2025-08-12 13:35:00|33.1|30.7|33.03|30.63|33.22|30.82|32.92|30.52|0
1755006000000|2025-08-12 13:40:00|32.99|30.59|33.61|31.21|33.75|31.35|32.87|30.47|0
1755006300000|2025-08-12 13:45:00|33.66|31.26|34.04|31.64|34.19|31.79|33.37|30.97|0
1755006600000|2025-08-12 13:50:00|34.07|31.67|33.61|31.21|34.35|31.95|33.61|31.21|0
1755006900000|2025-08-12 13:55:00|33.63|31.23|33.9|31.5|33.99|31.59|33.44|31.04|0
1755007200000|2025-08-12 14:00:00|33.95|31.55|33.68|31.28|34.19|31.79|33.65|31.25|0
1755007500000|2025-08-12 14:05:00|33.67|31.27|33.42|31.02|33.68|31.28|33.21|30.81|0
1755007800000|2025-08-12 14:10:00|33.43|31.03|33.11|30.71|33.61|31.21|33.07|30.67|0
1755008100000|2025-08-12 14:15:00|33.1|30.7|33.11|30.71|33.24|30.84|32.92|30.52|0
1755008400000|2025-08-12 14:20:00|33.12|30.72|32.98|30.58|33.16|30.76|32.88|30.48|0
1755008700000|2025-08-12 14:25:00|32.99|30.59|32.94|30.54|33.07|30.67|32.87|30.47|0
1755009000000|2025-08-12 14:30:00|32.93|30.53|32.98|30.58|33.1|30.7|32.86|30.46|0
1755009300000|2025-08-12 14:35:00|32.99|30.59|32.92|30.52|33.09|30.69|32.86|30.46|0
1755009600000|2025-08-12 14:40:00|32.91|30.51|32.89|30.49|33.05|30.65|32.84|30.44|0
1755009900000|2025-08-12 14:45:00|32.9|30.5|32.77|30.37|32.98|30.58|32.73|30.33|0
1755010200000|2025-08-12 14:50:00|32.76|30.36|32.66|30.26|32.79|30.39|32.49|30.09|0
1755010500000|2025-08-12 14:55:00|32.69|30.29|32.64|30.24|32.83|30.43|32.63|30.23|0
1755010800000|2025-08-12 15:00:00|32.66|30.26|32.48|30.08|32.68|30.28|32.43|30.03|0
1755011100000|2025-08-12 15:05:00|32.47|30.07|32.56|30.16|32.62|30.22|32.34|29.94|0
1755011400000|2025-08-12 15:10:00|32.58|30.18|32.55|30.15|32.6|30.2|32.36|29.96|0
1755011700000|2025-08-12 15:15:00|32.54|30.14|32.49|30.09|32.61|30.21|32.42|30.02|0
1755012000000|2025-08-12 15:20:00|32.47|30.07|32.52|30.12|32.54|30.14|32.44|30.04|0
1755012300000|2025-08-12 15:25:00|32.53|30.13|32.59|30.19|32.75|30.35|32.5|30.1|0
1755012600000|2025-08-12 15:30:00|32.58|30.18|32.46|30.06|32.66|30.26|32.4|30|0
1755012900000|2025-08-12 15:35:00|32.47|30.07|32.4|30|32.5|30.1|32.35|29.95|0
1755013200000|2025-08-12 15:40:00|32.39|29.99|32.4|30|32.46|30.06|32.36|29.96|0
1755013500000|2025-08-12 15:45:00|32.39|29.99|32.37|29.97|32.43|30.03|32.26|29.86|0
1755013800000|2025-08-12 15:50:00|32.38|29.98|32.37|29.97|32.45|30.05|32.26|29.86|0
1755014100000|2025-08-12 15:55:00|32.39|29.99|32.21|29.81|32.4|30|32.18|29.78|0
1755014400000|2025-08-12 16:00:00|32.23|29.83|32.26|29.86|32.3|29.9|32.19|29.79|0
1755014700000|2025-08-12 16:05:00|32.27|29.87|32.28|29.88|32.29|29.89|32.17|29.77|0
1755015000000|2025-08-12 16:10:00|32.27|29.87|32.34|29.94|32.37|29.97|32.21|29.81|0
1755015300000|2025-08-12 16:15:00|32.35|29.95|32.3|29.9|32.37|29.97|32.25|29.85|0
1755015600000|2025-08-12 16:20:00|32.31|29.91|32.36|29.96|32.36|29.96|32.16|29.76|0
1755015900000|2025-08-12 16:25:00|32.35|29.95|32.3|29.9|32.38|29.98|32.24|29.84|0
1755016200000|2025-08-12 16:30:00|32.29|29.89|32.19|29.79|32.33|29.93|32.18|29.78|0
1755016500000|2025-08-12 16:35:00|32.2|29.8|32.37|29.97|32.37|29.97|32.2|29.8|0
1755016800000|2025-08-12 16:40:00|32.38|29.98|32.34|29.94|32.43|30.03|32.32|29.92|0
1755017100000|2025-08-12 16:45:00|32.33|29.93|32.29|29.89|32.36|29.96|32.19|29.79|0
1755017400000|2025-08-12 16:50:00|32.31|29.91|32.5|30.1|32.51|30.11|32.23|29.83|0
1755017700000|2025-08-12 16:55:00|32.49|30.09|32.61|30.21|32.61|30.21|32.4|30|0
1755018000000|2025-08-12 17:00:00|32.6|30.2|32.61|30.21|32.7|30.3|32.6|30.2|0
1755018300000|2025-08-12 17:05:00|32.62|30.22|32.66|30.26|32.71|30.31|32.58|30.18|0
1755018600000|2025-08-12 17:10:00|32.68|30.28|32.69|30.29|32.76|30.36|32.68|30.28|0
1755018900000|2025-08-12 17:15:00|32.7|30.3|32.76|30.36|32.77|30.37|32.63|30.23|0
1755019200000|2025-08-12 17:20:00|32.77|30.37|32.75|30.35|32.85|30.45|32.74|30.34|0
1755019500000|2025-08-12 17:25:00|32.72|30.32|32.84|30.44|32.89|30.49|32.72|30.32|0
1755019800000|2025-08-12 17:30:00|32.83|30.43|32.55|30.15|32.89|30.49|32.5|30.1|0
1755020100000|2025-08-12 17:35:00|32.57|30.17|32.55|30.15|32.64|30.24|32.53|30.13|0
1755020400000|2025-08-12 17:40:00|32.7|30.3|32.63|30.23|32.76|30.36|32.62|30.22|0
1755020700000|2025-08-12 17:45:00|32.62|30.22|32.53|30.13|32.65|30.25|32.53|30.13|0
1755021000000|2025-08-12 17:50:00|32.54|30.14|32.56|30.16|32.57|30.17|32.52|30.12|0
1755021300000|2025-08-12 17:55:00|32.57|30.17|32.57|30.17|32.59|30.19|32.53|30.13|0
1755021600000|2025-08-12 18:00:00|32.56|30.16|32.52|30.12|32.59|30.19|32.47|30.07|0
1755021900000|2025-08-12 18:05:00|32.54|30.14|32.53|30.13|32.56|30.16|32.48|30.08|0
1755022200000|2025-08-12 18:10:00|32.54|30.14|32.53|30.13|32.57|30.17|32.5|30.1|0
1755022500000|2025-08-12 18:15:00|32.52|30.12|32.45|30.05|32.58|30.18|32.41|30.01|0
1755022800000|2025-08-12 18:20:00|32.44|30.04|32.49|30.09|32.5|30.1|32.36|29.96|0
1755023100000|2025-08-12 18:25:00|32.5|30.1|32.44|30.04|32.52|30.12|32.44|30.04|0
1755023400000|2025-08-12 18:30:00|32.43|30.03|32.49|30.09|32.5|30.1|32.42|30.02|0
1755023700000|2025-08-12 18:35:00|32.48|30.08|32.52|30.12|32.57|30.17|32.44|30.04|0
1755024000000|2025-08-12 18:40:00|32.53|30.13|32.47|30.07|32.54|30.14|32.46|30.06|0
1755024300000|2025-08-12 18:45:00|32.46|30.06|32.45|30.05|32.53|30.13|32.4|30|0
1755024600000|2025-08-12 18:50:00|32.42|30.02|32.42|30.02|32.48|30.08|32.39|29.99|0
1755024900000|2025-08-12 18:55:00|32.43|30.03|32.47|30.07|32.52|30.12|32.4|30|0
1755025200000|2025-08-12 19:00:00|32.48|30.08|32.48|30.08|32.54|30.14|32.44|30.04|0
1755025500000|2025-08-12 19:05:00|32.47|30.07|32.5|30.1|32.53|30.13|32.44|30.04|0
1755025800000|2025-08-12 19:10:00|32.51|30.11|32.52|30.12|32.54|30.14|32.46|30.06|0
1755026100000|2025-08-12 19:15:00|32.51|30.11|32.48|30.08|32.53|30.13|32.46|30.06|0
1755026400000|2025-08-12 19:20:00|32.49|30.09|32.49|30.09|32.53|30.13|32.44|30.04|0
1755026700000|2025-08-12 19:25:00|32.5|30.1|32.53|30.13|32.56|30.16|32.49|30.09|0
1755027000000|2025-08-12 19:30:00|32.54|30.14|32.53|30.13|32.54|30.14|32.45|30.05|0
1755027300000|2025-08-12 19:35:00|32.54|30.14|32.47|30.07|32.58|30.18|32.38|29.98|0
1755027600000|2025-08-12 19:40:00|32.48|30.08|32.52|30.12|32.55|30.15|32.45|30.05|0
1755027900000|2025-08-12 19:45:00|32.53|30.13|32.41|30.01|32.55|30.15|32.41|30.01|0
1755028200000|2025-08-12 19:50:00|32.55|30.15|32.32|29.92|32.56|30.16|32.19|29.79|0
1755028500000|2025-08-12 19:55:00|32.29|29.89|32.24|29.84|32.37|29.97|32.17|29.77|0
1755028800000|2025-08-12 20:00:00|32.23|29.83|32.33|29.93|32.33|29.93|32.2|29.8|0
1755029100000|2025-08-12 20:05:00|32.34|29.94|32.26|29.86|32.34|29.94|32.24|29.84|0
1755029400000|2025-08-12 20:10:00|32.27|29.87|32.31|29.91|32.32|29.92|32.24|29.84|0
1755029700000|2025-08-12 20:15:00|32.3|29.9|32.28|29.88|32.31|29.91|32.25|29.85|0
1755030000000|2025-08-12 20:20:00|32.27|29.87|32.34|29.94|32.35|29.95|32.22|29.82|0
1755030300000|2025-08-12 20:25:00|32.35|29.95|32.23|29.83|32.35|29.95|32.23|29.83|0
1755030600000|2025-08-12 20:30:00|32.24|29.84|32.23|29.83|32.25|29.85|32.21|29.81|0
1755030900000|2025-08-12 20:35:00|32.21|29.81|32.23|29.83|32.26|29.86|32.21|29.81|0
1755031200000|2025-08-12 20:40:00|32.24|29.84|32.25|29.85|32.27|29.87|32.23|29.83|0
1755031500000|2025-08-12 20:45:00|32.26|29.86|32.26|29.86|32.29|29.89|32.24|29.84|0
1755031800000|2025-08-12 20:50:00|32.27|29.87|32.25|29.85|32.28|29.88|32.24|29.84|0
1755032100000|2025-08-12 20:55:00|32.55|29.55|32.53|29.53|32.57|29.57|32.48|29.48|0
1755032400000|2025-08-12 21:00:00|32.54|29.54|32.54|29.54|32.56|29.56|32.53|29.53|0
1755032700000|2025-08-12 21:05:00|32.58|29.58|32.61|29.61|32.61|29.61|32.58|29.58|0
1755033000000|2025-08-12 21:10:00|32.56|29.56|32.59|29.59|32.6|29.6|32.56|29.56|0
1755033300000|2025-08-12 21:15:00|32.57|29.57|32.57|29.57|32.57|29.57|32.57|29.57|0
1755033600000|2025-08-12 21:20:00|32.58|29.58|32.57|29.57|32.58|29.58|32.57|29.57|0
1755034200000|2025-08-12 21:30:00|32.59|29.59|32.61|29.61|32.61|29.61|32.59|29.59|0
1755034500000|2025-08-12 21:35:00|32.62|29.62|32.61|29.61|32.63|29.63|32.61|29.61|0
1755034800000|2025-08-12 21:40:00|32.62|29.62|32.64|29.64|32.66|29.66|32.62|29.62|0
1755035100000|2025-08-12 21:45:00|32.65|29.65|32.61|29.61|32.65|29.65|32.61|29.61|0
1755035700000|2025-08-12 21:55:00|32.6|29.6|32.63|29.63|32.63|29.63|32.6|29.6|0
1755036000000|2025-08-12 22:00:00|32.58|29.58|32.59|29.59|32.65|29.65|32.55|29.55|0
1755036300000|2025-08-12 22:05:00|32.6|29.6|32.66|29.66|32.67|29.67|32.57|29.57|0
1755036600000|2025-08-12 22:10:00|32.65|29.65|32.63|29.63|32.65|29.65|32.6|29.6|0
1755036900000|2025-08-12 22:15:00|32.62|29.62|32.68|29.68|32.7|29.7|32.61|29.61|0
1755037200000|2025-08-12 22:20:00|32.67|29.67|32.65|29.65|32.7|29.7|32.64|29.64|0
1755037500000|2025-08-12 22:25:00|32.66|29.66|32.65|29.65|32.68|29.68|32.63|29.63|0
1755037800000|2025-08-12 22:30:00|32.66|29.66|32.69|29.69|32.7|29.7|32.66|29.66|0
1755038100000|2025-08-12 22:35:00|32.68|29.68|32.69|29.69|32.69|29.69|32.68|29.68|0
1755038400000|2025-08-12 22:40:00|32.68|29.68|32.65|29.65|32.69|29.69|32.64|29.64|0
1755038700000|2025-08-12 22:45:00|32.64|29.64|32.68|29.68|32.68|29.68|32.64|29.64|0
1755039000000|2025-08-12 22:50:00|32.67|29.67|32.67|29.67|32.68|29.68|32.66|29.66|0
1755039300000|2025-08-12 22:55:00|32.68|29.68|32.66|29.66|32.68|29.68|32.66|29.66|0
1755039600000|2025-08-12 23:00:00|32.67|29.67|32.64|29.64|32.68|29.68|32.62|29.62|0
1755039900000|2025-08-12 23:05:00|32.63|29.63|32.57|29.57|32.63|29.63|32.56|29.56|0
1755040200000|2025-08-12 23:10:00|32.56|29.56|32.56|29.56|32.58|29.58|32.55|29.55|0
1755040500000|2025-08-12 23:15:00|32.55|29.55|32.63|29.63|32.63|29.63|32.55|29.55|0
1755040800000|2025-08-12 23:20:00|32.62|29.62|32.6|29.6|32.63|29.63|32.58|29.58|0
1755041100000|2025-08-12 23:25:00|32.59|29.59|32.57|29.57|32.6|29.6|32.56|29.56|0
1755041400000|2025-08-12 23:30:00|32.58|29.58|32.62|29.62|32.63|29.63|32.57|29.57|0
1755041700000|2025-08-12 23:35:00|32.61|29.61|32.6|29.6|32.61|29.61|32.59|29.59|0
1755042000000|2025-08-12 23:40:00|32.61|29.61|32.52|29.52|32.61|29.61|32.5|29.5|0
1755042300000|2025-08-12 23:45:00|32.51|29.51|32.43|29.43|32.54|29.54|32.37|29.37|0
1755042600000|2025-08-12 23:50:00|32.42|29.42|32.41|29.41|32.59|29.59|32.35|29.35|0
1755042900000|2025-08-12 23:55:00|32.4|29.4|32.36|29.36|32.46|29.46|32.35|29.35|0
1755043200000|2025-08-13 00:00:00|32.37|29.37|32.46|29.46|32.46|29.46|32.36|29.36|0
1755043500000|2025-08-13 00:05:00|32.47|29.47|32.4|29.4|32.55|29.55|32.34|29.34|0
1755043800000|2025-08-13 00:10:00|32.41|29.41|32.46|29.46|32.47|29.47|32.38|29.38|0
1755044100000|2025-08-13 00:15:00|32.45|29.45|32.16|29.76|32.47|29.78|32.09|29.45|0
1755044400000|2025-08-13 00:20:00|32.15|29.75|32.13|29.73|32.17|29.77|32.12|29.72|0
1755044700000|2025-08-13 00:25:00|32.14|29.74|32.19|29.79|32.2|29.8|32.13|29.73|0
1755045000000|2025-08-13 00:30:00|32.2|29.8|32.19|29.79|32.21|29.81|32.17|29.77|0
1755045300000|2025-08-13 00:35:00|32.2|29.8|32.28|29.88|32.32|29.92|32.2|29.8|0
1755045600000|2025-08-13 00:40:00|32.29|29.89|32.27|29.87|32.31|29.91|32.26|29.86|0
1755045900000|2025-08-13 00:45:00|32.26|29.86|32.22|29.82|32.31|29.91|32.17|29.77|0
1755046200000|2025-08-13 00:50:00|32.19|29.79|32.18|29.78|32.21|29.81|32.17|29.77|0
1755046500000|2025-08-13 00:55:00|32.19|29.79|32.19|29.79|32.21|29.81|32.16|29.76|0
1755046800000|2025-08-13 01:00:00|32.18|29.78|32.17|29.77|32.2|29.8|32.16|29.76|0
1755047100000|2025-08-13 01:05:00|32.18|29.78|32.19|29.79|32.21|29.81|32.16|29.76|0
1755047400000|2025-08-13 01:10:00|32.18|29.78|32.18|29.78|32.21|29.81|32.16|29.76|0
1755047700000|2025-08-13 01:15:00|32.17|29.77|32.31|29.91|32.32|29.92|32.17|29.77|0
1755048000000|2025-08-13 01:20:00|32.32|29.92|32.36|29.96|32.36|29.96|32.29|29.89|0
1755048300000|2025-08-13 01:25:00|32.37|29.97|32.33|29.93|32.39|29.99|32.32|29.92|0
1755048600000|2025-08-13 01:30:00|32.34|29.94|32.32|29.92|32.34|29.94|32.29|29.89|0
1755048900000|2025-08-13 01:35:00|32.31|29.91|32.34|29.94|32.37|29.97|32.31|29.91|0
1755049200000|2025-08-13 01:40:00|32.35|29.95|32.39|29.99|32.43|30.03|32.33|29.93|0
1755049500000|2025-08-13 01:45:00|32.38|29.98|32.41|30.01|32.42|30.02|32.38|29.98|0
1755049800000|2025-08-13 01:50:00|32.4|30|32.37|29.97|32.44|30.04|32.34|29.94|0
1755050100000|2025-08-13 01:55:00|32.36|29.96|32.37|29.97|32.4|30|32.35|29.95|0
1755050400000|2025-08-13 02:00:00|32.38|29.98|32.37|29.97|32.42|30.02|32.36|29.96|0
1755050700000|2025-08-13 02:05:00|32.38|29.98|32.38|29.98|32.41|30.01|32.36|29.96|0
1755051000000|2025-08-13 02:10:00|32.37|29.97|32.36|29.96|32.39|29.99|32.35|29.95|0
1755051300000|2025-08-13 02:15:00|32.34|29.94|32.36|29.96|32.38|29.98|32.33|29.93|0
1755051600000|2025-08-13 02:20:00|32.35|29.95|32.36|29.96|32.38|29.98|32.34|29.94|0
1755051900000|2025-08-13 02:25:00|32.35|29.95|32.36|29.96|32.38|29.98|32.33|29.93|0
1755052200000|2025-08-13 02:30:00|32.33|29.93|32.2|29.8|32.37|29.97|32.2|29.8|0
1755052500000|2025-08-13 02:35:00|32.23|29.83|32.22|29.82|32.24|29.84|32.19|29.79|0
1755052800000|2025-08-13 02:40:00|32.23|29.83|32.23|29.83|32.26|29.86|32.22|29.82|0
1755053100000|2025-08-13 02:45:00|32.22|29.82|32.24|29.84|32.26|29.86|32.2|29.8|0
1755053400000|2025-08-13 02:50:00|32.25|29.85|32.22|29.82|32.25|29.85|32.2|29.8|0
1755053700000|2025-08-13 02:55:00|32.23|29.83|32.24|29.84|32.24|29.84|32.19|29.79|0
1755054000000|2025-08-13 03:00:00|32.25|29.85|32.2|29.8|32.25|29.85|32.2|29.8|0
1755054300000|2025-08-13 03:05:00|32.21|29.81|32.24|29.84|32.25|29.85|32.2|29.8|0
1755054600000|2025-08-13 03:10:00|32.22|29.82|32.2|29.8|32.24|29.84|32.2|29.8|0
1755054900000|2025-08-13 03:15:00|32.21|29.81|32.2|29.8|32.24|29.84|32.18|29.78|0
1755055200000|2025-08-13 03:20:00|32.22|29.82|32.22|29.82|32.24|29.84|32.19|29.79|0
1755055500000|2025-08-13 03:25:00|32.21|29.81|32.21|29.81|32.23|29.83|32.19|29.79|0
1755055800000|2025-08-13 03:30:00|32.22|29.82|32.25|29.85|32.26|29.86|32.2|29.8|0
1755056100000|2025-08-13 03:35:00|32.23|29.83|32.23|29.83|32.24|29.84|32.22|29.82|0
1755056400000|2025-08-13 03:40:00|32.22|29.82|32.21|29.81|32.25|29.85|32.21|29.81|0
1755056700000|2025-08-13 03:45:00|32.22|29.82|32.25|29.85|32.25|29.85|32.2|29.8|0
1755057000000|2025-08-13 03:50:00|32.23|29.83|32.24|29.84|32.25|29.85|32.2|29.8|0
1755057300000|2025-08-13 03:55:00|32.23|29.83|32.22|29.82|32.24|29.84|32.2|29.8|0
1755057600000|2025-08-13 04:00:00|32.47|30.07|32.22|29.82|32.47|30.07|32.21|29.81|0
1755057900000|2025-08-13 04:05:00|32.21|29.81|32.18|29.78|32.23|29.83|32.16|29.76|0
1755058200000|2025-08-13 04:10:00|32.17|29.77|32.19|29.79|32.2|29.8|32.17|29.77|0
1755058500000|2025-08-13 04:15:00|32.18|29.78|32.18|29.78|32.21|29.81|32.12|29.72|0
1755058800000|2025-08-13 04:20:00|32.16|29.76|32.11|29.71|32.18|29.78|32.1|29.7|0
1755059100000|2025-08-13 04:25:00|32.1|29.7|32.12|29.72|32.13|29.73|32.09|29.69|0
1755059400000|2025-08-13 04:30:00|32.11|29.71|32.12|29.72|32.12|29.72|32.1|29.7|0
1755059700000|2025-08-13 04:35:00|32.13|29.73|32.14|29.74|32.15|29.75|32.11|29.71|0
1755060000000|2025-08-13 04:40:00|32.15|29.75|32.11|29.71|32.15|29.75|32.1|29.7|0
1755060300000|2025-08-13 04:45:00|32.1|29.7|32.11|29.71|32.13|29.73|32.1|29.7|0
1755060600000|2025-08-13 04:50:00|32.1|29.7|32.08|29.68|32.1|29.7|32.05|29.65|0
1755060900000|2025-08-13 04:55:00|32.07|29.67|32.12|29.72|32.12|29.72|32.04|29.64|0
1755061200000|2025-08-13 05:00:00|32.11|29.71|32.1|29.7|32.12|29.72|32.04|29.64|0
1755061500000|2025-08-13 05:05:00|32.11|29.71|32.12|29.72|32.13|29.73|32.08|29.68|0
1755061800000|2025-08-13 05:10:00|32.11|29.71|32.17|29.77|32.2|29.8|32.11|29.71|0
1755062100000|2025-08-13 05:15:00|32.16|29.76|32.18|29.78|32.18|29.78|32.15|29.75|0
1755062400000|2025-08-13 05:20:00|32.16|29.76|32.19|29.79|32.19|29.79|32.16|29.76|0
1755062700000|2025-08-13 05:25:00|32.18|29.78|32.16|29.76|32.21|29.81|32.16|29.76|0
1755063000000|2025-08-13 05:30:00|32.17|29.77|32.16|29.76|32.19|29.79|32.14|29.74|0
1755063300000|2025-08-13 05:35:00|32.15|29.75|32.17|29.77|32.18|29.78|32.14|29.74|0
1755063600000|2025-08-13 05:40:00|32.18|29.78|32.18|29.78|32.19|29.79|32.17|29.77|0
1755063900000|2025-08-13 05:45:00|32.19|29.79|32.17|29.77|32.2|29.8|32.16|29.76|0
1755064200000|2025-08-13 05:50:00|32.16|29.76|32.18|29.78|32.21|29.81|32.16|29.76|0
1755064500000|2025-08-13 05:55:00|32.19|29.79|32.18|29.78|32.22|29.82|32.16|29.76|0
1755064800000|2025-08-13 06:00:00|32.17|29.77|32.19|29.79|32.2|29.8|32.13|29.73|0
1755065100000|2025-08-13 06:05:00|32.2|29.8|32.19|29.79|32.2|29.8|32.15|29.75|0
1755065400000|2025-08-13 06:10:00|32.18|29.78|32.23|29.83|32.27|29.87|32.18|29.78|0
1755065700000|2025-08-13 06:15:00|32.24|29.84|32.2|29.8|32.26|29.86|32.17|29.77|0
1755066000000|2025-08-13 06:20:00|32.19|29.79|32.21|29.81|32.24|29.84|32.19|29.79|0
1755066300000|2025-08-13 06:25:00|32.22|29.82|32.22|29.82|32.24|29.84|32.2|29.8|0
1755066600000|2025-08-13 06:30:00|32.23|29.83|32.15|29.75|32.23|29.83|32.11|29.71|0
1755066900000|2025-08-13 06:35:00|32.14|29.74|32.04|29.64|32.17|29.77|32.02|29.62|0
1755067200000|2025-08-13 06:40:00|32.05|29.65|32.03|29.63|32.05|29.65|31.99|29.59|0
1755067500000|2025-08-13 06:45:00|32.04|29.64|32.03|29.63|32.05|29.65|32.02|29.62|0
1755067800000|2025-08-13 06:50:00|32.02|29.62|32.09|29.69|32.11|29.71|31.98|29.58|0
1755068100000|2025-08-13 06:55:00|32.1|29.7|32.09|29.69|32.1|29.7|32.07|29.67|0
1755068400000|2025-08-13 07:00:00|32.07|29.67|31.96|29.56|32.16|29.76|31.94|29.54|0
1755068700000|2025-08-13 07:05:00|31.94|29.54|31.96|29.56|32.04|29.64|31.94|29.54|0
1755069000000|2025-08-13 07:10:00|31.97|29.57|31.83|29.43|31.97|29.57|31.8|29.4|0
1755069300000|2025-08-13 07:15:00|31.82|29.42|31.77|29.37|31.84|29.44|31.75|29.35|0
1755069600000|2025-08-13 07:20:00|31.76|29.36|31.72|29.32|31.8|29.4|31.71|29.31|0
1755069900000|2025-08-13 07:25:00|31.74|29.34|31.72|29.32|31.75|29.35|31.7|29.3|0
1755070200000|2025-08-13 07:30:00|31.74|29.34|31.76|29.36|31.81|29.41|31.7|29.3|0
1755070500000|2025-08-13 07:35:00|31.77|29.37|31.78|29.38|31.81|29.41|31.74|29.34|0
1755070800000|2025-08-13 07:40:00|31.77|29.37|31.76|29.36|31.8|29.4|31.75|29.35|0
1755071100000|2025-08-13 07:45:00|31.75|29.35|31.76|29.36|31.78|29.38|31.74|29.34|0
1755071400000|2025-08-13 07:50:00|31.77|29.37|31.76|29.36|31.8|29.4|31.75|29.35|0
1755071700000|2025-08-13 07:55:00|31.77|29.37|31.77|29.37|31.79|29.39|31.74|29.34|0
1755072000000|2025-08-13 08:00:00|31.79|29.39|31.66|29.26|31.82|29.42|31.65|29.25|0
1755072300000|2025-08-13 08:05:00|31.65|29.25|31.66|29.26|31.73|29.33|31.63|29.23|0
1755072600000|2025-08-13 08:10:00|31.67|29.27|31.62|29.22|31.69|29.29|31.61|29.21|0
1755072900000|2025-08-13 08:15:00|31.61|29.21|31.62|29.22|31.63|29.23|31.59|29.19|0
1755073200000|2025-08-13 08:20:00|31.61|29.21|31.64|29.24|31.65|29.25|31.51|29.11|0
1755073500000|2025-08-13 08:25:00|31.63|29.23|31.61|29.21|31.65|29.25|31.6|29.2|0
1755073800000|2025-08-13 08:30:00|31.63|29.23|31.61|29.21|31.65|29.25|31.59|29.19|0
1755074100000|2025-08-13 08:35:00|31.62|29.22|31.66|29.26|31.66|29.26|31.5|29.1|0
1755074400000|2025-08-13 08:40:00|31.65|29.25|31.65|29.25|31.69|29.29|31.62|29.22|0
1755074700000|2025-08-13 08:45:00|31.63|29.23|31.7|29.3|31.7|29.3|31.61|29.21|0
1755075000000|2025-08-13 08:50:00|31.69|29.29|31.7|29.3|31.74|29.34|31.65|29.25|0
1755075300000|2025-08-13 08:55:00|31.72|29.32|31.68|29.28|31.72|29.32|31.66|29.26|0
1755075600000|2025-08-13 09:00:00|31.69|29.29|31.63|29.23|31.79|29.39|31.63|29.23|0
1755075900000|2025-08-13 09:05:00|31.65|29.25|31.67|29.27|31.7|29.3|31.64|29.24|0
1755076200000|2025-08-13 09:10:00|31.68|29.28|31.66|29.26|31.76|29.36|31.64|29.24|0
1755076500000|2025-08-13 09:15:00|31.67|29.27|31.66|29.26|31.71|29.31|31.65|29.25|0
1755076800000|2025-08-13 09:20:00|31.67|29.27|31.67|29.27|31.68|29.28|31.65|29.25|0
1755077100000|2025-08-13 09:25:00|31.68|29.28|31.67|29.27|31.68|29.28|31.65|29.25|0
1755077400000|2025-08-13 09:30:00|31.68|29.28|31.68|29.28|31.69|29.29|31.65|29.25|0
1755077700000|2025-08-13 09:35:00|31.67|29.27|31.68|29.28|31.7|29.3|31.66|29.26|0
1755078000000|2025-08-13 09:40:00|31.67|29.27|31.62|29.22|31.69|29.29|31.61|29.21|0
1755078300000|2025-08-13 09:45:00|31.61|29.21|31.61|29.21|31.65|29.25|31.61|29.21|0
1755078600000|2025-08-13 09:50:00|31.62|29.22|31.63|29.23|31.65|29.25|31.59|29.19|0
1755078900000|2025-08-13 09:55:00|31.62|29.22|31.51|29.11|31.63|29.23|31.47|29.07|0
1755079200000|2025-08-13 10:00:00|31.52|29.12|31.49|29.09|31.52|29.12|31.44|29.04|0
1755079500000|2025-08-13 10:05:00|31.51|29.11|31.46|29.06|31.51|29.11|31.42|29.02|0
1755079800000|2025-08-13 10:10:00|31.47|29.07|31.48|29.08|31.51|29.11|31.45|29.05|0
1755080100000|2025-08-13 10:15:00|31.47|29.07|31.48|29.08|31.49|29.09|31.45|29.05|0
1755080400000|2025-08-13 10:20:00|31.47|29.07|31.47|29.07|31.51|29.11|31.46|29.06|0
1755080700000|2025-08-13 10:25:00|31.48|29.08|31.52|29.12|31.54|29.14|31.47|29.07|0
1755081000000|2025-08-13 10:30:00|31.53|29.13|31.59|29.19|31.63|29.23|31.52|29.12|0
1755081300000|2025-08-13 10:35:00|31.58|29.18|31.52|29.12|31.59|29.19|31.51|29.11|0
1755081600000|2025-08-13 10:40:00|31.54|29.14|31.58|29.18|31.6|29.2|31.52|29.12|0
1755081900000|2025-08-13 10:45:00|31.57|29.17|31.57|29.17|31.6|29.2|31.55|29.15|0
1755082200000|2025-08-13 10:50:00|31.56|29.16|31.57|29.17|31.59|29.19|31.54|29.14|0
1755082500000|2025-08-13 10:55:00|31.56|29.16|31.57|29.17|31.59|29.19|31.54|29.14|0
1755082800000|2025-08-13 11:00:00|31.56|29.16|31.58|29.18|31.59|29.19|31.51|29.11|0
1755083100000|2025-08-13 11:05:00|31.56|29.16|31.57|29.17|31.58|29.18|31.55|29.15|0
1755083400000|2025-08-13 11:10:00|31.55|29.15|31.52|29.12|31.59|29.19|31.51|29.11|0
1755083700000|2025-08-13 11:15:00|31.51|29.11|31.57|29.17|31.58|29.18|31.5|29.1|0
1755084000000|2025-08-13 11:20:00|31.56|29.16|31.58|29.18|31.6|29.2|31.54|29.14|0
1755084300000|2025-08-13 11:25:00|31.59|29.19|31.53|29.13|31.6|29.2|31.52|29.12|0
1755084600000|2025-08-13 11:30:00|31.54|29.14|31.58|29.18|31.63|29.23|31.52|29.12|0
1755084900000|2025-08-13 11:35:00|31.59|29.19|31.57|29.17|31.61|29.21|31.55|29.15|0
1755085200000|2025-08-13 11:40:00|31.56|29.16|31.59|29.19|31.61|29.21|31.55|29.15|0
1755085500000|2025-08-13 11:45:00|31.6|29.2|31.57|29.17|31.6|29.2|31.49|29.09|0
1755085800000|2025-08-13 11:50:00|31.58|29.18|31.59|29.19|31.65|29.25|31.49|29.09|0
1755086100000|2025-08-13 11:55:00|31.62|29.22|31.57|29.17|31.64|29.24|31.56|29.16|0
1755086400000|2025-08-13 12:00:00|31.55|29.15|31.57|29.17|31.6|29.2|30.99|28.59|0
1755086700000|2025-08-13 12:05:00|31.58|29.18|31.56|29.16|31.59|29.19|31.53|29.13|0
1755087000000|2025-08-13 12:10:00|31.55|29.15|31.57|29.17|31.59|29.19|31.53|29.13|0
1755087300000|2025-08-13 12:15:00|31.56|29.16|31.5|29.1|31.57|29.17|31.49|29.09|0
1755087600000|2025-08-13 12:20:00|31.51|29.11|31.52|29.12|31.53|29.13|31.48|29.08|0
1755087900000|2025-08-13 12:25:00|31.53|29.13|31.47|29.07|31.53|29.13|31.42|29.02|0
1755088200000|2025-08-13 12:30:00|31.49|29.09|31.35|28.95|31.5|29.1|30.97|28.57|0
1755088500000|2025-08-13 12:35:00|31.37|28.97|31.27|28.87|31.39|28.99|31.22|28.82|0
1755088800000|2025-08-13 12:40:00|31.26|28.86|31.26|28.86|31.32|28.92|31.24|28.84|0
1755089100000|2025-08-13 12:45:00|31.27|28.87|31.16|28.76|31.29|28.89|31.16|28.76|0
1755089400000|2025-08-13 12:50:00|31.17|28.77|31.18|28.78|31.19|28.79|31.14|28.74|0
1755089700000|2025-08-13 12:55:00|31.17|28.77|31.23|28.83|31.24|28.84|31.07|28.67|0
1755090000000|2025-08-13 13:00:00|30.99|28.59|31.16|28.76|31.23|28.83|30.99|28.59|0
1755090300000|2025-08-13 13:05:00|31.17|28.77|31.16|28.76|31.2|28.8|31.14|28.74|0
1755090600000|2025-08-13 13:10:00|31.17|28.77|31.12|28.72|31.17|28.77|31.09|28.69|0
1755090900000|2025-08-13 13:15:00|31.13|28.73|31.13|28.73|31.2|28.8|31.11|28.71|0
1755091200000|2025-08-13 13:20:00|31.14|28.74|31.12|28.72|31.16|28.76|31.1|28.7|0
1755091500000|2025-08-13 13:25:00|31.1|28.7|30.87|28.47|31.1|28.7|30.86|28.46|0
1755091800000|2025-08-13 13:30:00|31.18|28.78|31.1|28.7|31.25|28.85|31|28.6|0
1755092100000|2025-08-13 13:35:00|31.06|28.66|31.11|28.71|31.18|28.78|30.96|28.56|0
1755092400000|2025-08-13 13:40:00|31.1|28.7|31.15|28.75|31.28|28.88|31.07|28.67|0
1755092700000|2025-08-13 13:45:00|31.14|28.74|31.21|28.81|31.28|28.88|31.08|28.68|0
1755093000000|2025-08-13 13:50:00|31.19|28.79|31.12|28.72|31.27|28.87|31.08|28.68|0
1755093300000|2025-08-13 13:55:00|31.13|28.73|31.31|28.91|31.47|29.07|31.13|28.73|0
1755093600000|2025-08-13 14:00:00|31.29|28.89|31.39|28.99|31.44|29.04|31.29|28.89|0
1755093900000|2025-08-13 14:05:00|31.41|29.01|31.4|29|31.5|29.1|31.3|28.9|0
1755094200000|2025-08-13 14:10:00|31.41|29.01|31.56|29.16|31.67|29.27|31.39|28.99|0
1755094500000|2025-08-13 14:15:00|31.57|29.17|31.63|29.23|31.65|29.25|31.54|29.14|0
1755094800000|2025-08-13 14:20:00|31.62|29.22|31.85|29.45|31.86|29.46|31.56|29.16|0
1755095100000|2025-08-13 14:25:00|31.86|29.46|31.97|29.57|32.09|29.69|31.81|29.41|0
1755095400000|2025-08-13 14:30:00|31.95|29.55|32.19|29.79|32.27|29.87|31.95|29.55|0
1755095700000|2025-08-13 14:35:00|32.18|29.78|32.1|29.7|32.2|29.8|31.95|29.55|0
1755096000000|2025-08-13 14:40:00|32.11|29.71|32.01|29.61|32.18|29.78|32|29.6|0
1755096300000|2025-08-13 14:45:00|32|29.6|32.19|29.79|32.26|29.86|31.96|29.56|0
1755096600000|2025-08-13 14:50:00|32.2|29.8|32.18|29.78|32.28|29.88|32.14|29.74|0
1755096900000|2025-08-13 14:55:00|32.19|29.79|32.04|29.64|32.19|29.79|31.98|29.58|0
1755097200000|2025-08-13 15:00:00|32.05|29.65|32.08|29.68|32.21|29.81|32.04|29.64|0
1755097500000|2025-08-13 15:05:00|32.05|29.65|32.21|29.81|32.21|29.81|31.98|29.58|0
1755097800000|2025-08-13 15:10:00|32.19|29.79|32.13|29.73|32.21|29.81|32.09|29.69|0
1755098100000|2025-08-13 15:15:00|32.14|29.74|32.03|29.63|32.27|29.87|32.02|29.62|0
1755098400000|2025-08-13 15:20:00|32.04|29.64|31.79|29.39|32.07|29.67|31.77|29.37|0
1755098700000|2025-08-13 15:25:00|31.78|29.38|31.86|29.46|31.97|29.57|31.71|29.31|0
1755099000000|2025-08-13 15:30:00|31.88|29.48|31.78|29.38|31.93|29.53|31.69|29.29|0
1755099300000|2025-08-13 15:35:00|31.79|29.39|31.85|29.45|31.94|29.54|31.75|29.35|0
1755099600000|2025-08-13 15:40:00|31.89|29.49|31.7|29.3|31.91|29.51|31.67|29.27|0
1755099900000|2025-08-13 15:45:00|31.69|29.29|31.8|29.4|31.83|29.43|31.69|29.29|0
1755100200000|2025-08-13 15:50:00|31.79|29.39|32.07|29.67|32.07|29.67|31.79|29.39|0
1755100500000|2025-08-13 15:55:00|32.08|29.68|32.09|29.69|32.15|29.75|32.01|29.61|0
1755100800000|2025-08-13 16:00:00|32.07|29.67|32.04|29.64|32.13|29.73|31.97|29.57|0
1755101100000|2025-08-13 16:05:00|32.03|29.63|32.03|29.63|32.08|29.68|31.95|29.55|0
1755101400000|2025-08-13 16:10:00|32.02|29.62|32.03|29.63|32.07|29.67|31.96|29.56|0
1755101700000|2025-08-13 16:15:00|32.04|29.64|32.05|29.65|32.09|29.69|31.94|29.54|0
1755102000000|2025-08-13 16:20:00|32.04|29.64|32.09|29.69|32.12|29.72|32.01|29.61|0
1755102300000|2025-08-13 16:25:00|32.08|29.68|32.08|29.68|32.1|29.7|32.01|29.61|0
1755102600000|2025-08-13 16:30:00|32.07|29.67|32.07|29.67|32.2|29.8|32.01|29.61|0
1755102900000|2025-08-13 16:35:00|32.08|29.68|32.27|29.87|32.27|29.87|32.02|29.62|0
1755103200000|2025-08-13 16:40:00|32.23|29.83|32.28|29.88|32.34|29.94|32.22|29.82|0
1755103500000|2025-08-13 16:45:00|32.29|29.89|32.36|29.96|32.44|30.04|32.25|29.85|0
1755103800000|2025-08-13 16:50:00|32.37|29.97|32.34|29.94|32.53|30.13|32.31|29.91|0
1755104100000|2025-08-13 16:55:00|32.35|29.95|32.32|29.92|32.42|30.02|32.29|29.89|0
1755104400000|2025-08-13 17:00:00|32.33|29.93|32.08|29.68|32.35|29.95|32.06|29.66|0
1755104700000|2025-08-13 17:05:00|32.07|29.67|32.35|29.95|32.35|29.95|32.07|29.67|0
1755105000000|2025-08-13 17:10:00|32.33|29.93|32.43|30.03|32.46|30.06|32.3|29.9|0
1755105300000|2025-08-13 17:15:00|32.42|30.02|32.25|29.85|32.47|30.07|32.24|29.84|0
1755105600000|2025-08-13 17:20:00|32.24|29.84|32.21|29.81|32.28|29.88|32.14|29.74|0
1755105900000|2025-08-13 17:25:00|32.2|29.8|32.15|29.75|32.22|29.82|32.09|29.69|0
1755106200000|2025-08-13 17:30:00|32.14|29.74|32.45|30.05|32.51|30.11|32.1|29.7|0
1755106500000|2025-08-13 17:35:00|32.46|30.06|32.43|30.03|32.51|30.11|32.39|29.99|0
1755106800000|2025-08-13 17:40:00|32.44|30.04|32.44|30.04|32.49|30.09|32.39|29.99|0
1755107100000|2025-08-13 17:45:00|32.43|30.03|32.34|29.94|32.47|30.07|32.33|29.93|0
1755107400000|2025-08-13 17:50:00|32.35|29.95|32.28|29.88|32.37|29.97|32.25|29.85|0
1755107700000|2025-08-13 17:55:00|32.29|29.89|32.23|29.83|32.32|29.92|32.15|29.75|0
1755108000000|2025-08-13 18:00:00|32.21|29.81|32.09|29.69|32.24|29.84|32.08|29.68|0
1755108300000|2025-08-13 18:05:00|32.1|29.7|32.14|29.74|32.16|29.76|32.07|29.67|0
1755108600000|2025-08-13 18:10:00|32.15|29.75|32|29.6|32.15|29.75|31.94|29.54|0
1755108900000|2025-08-13 18:15:00|32.01|29.61|32.08|29.68|32.08|29.68|31.98|29.58|0
1755109200000|2025-08-13 18:20:00|32.09|29.69|31.95|29.55|32.09|29.69|31.95|29.55|0
1755109500000|2025-08-13 18:25:00|32.03|29.63|32.09|29.69|32.09|29.69|31.98|29.58|0
1755109800000|2025-08-13 18:30:00|32.07|29.67|31.95|29.55|32.07|29.67|31.94|29.54|0
1755110100000|2025-08-13 18:35:00|31.96|29.56|32.17|29.77|32.36|29.96|31.92|29.52|0
1755110400000|2025-08-13 18:40:00|32.18|29.78|32.19|29.79|32.31|29.91|32.14|29.74|0
1755110700000|2025-08-13 18:45:00|32.18|29.78|32.13|29.73|32.2|29.8|32.06|29.66|0
1755111000000|2025-08-13 18:50:00|32.14|29.74|32.08|29.68|32.16|29.76|32.08|29.68|0
1755111300000|2025-08-13 18:55:00|32.09|29.69|32.05|29.65|32.1|29.7|31.95|29.55|0
1755111600000|2025-08-13 19:00:00|32.04|29.64|31.98|29.58|32.07|29.67|31.95|29.55|0
1755111900000|2025-08-13 19:05:00|31.99|29.59|31.98|29.58|32.08|29.68|31.96|29.56|0
1755112200000|2025-08-13 19:10:00|31.97|29.57|31.87|29.47|32.02|29.62|31.87|29.47|0
1755112500000|2025-08-13 19:15:00|31.86|29.46|31.85|29.45|31.93|29.53|31.76|29.36|0
1755112800000|2025-08-13 19:20:00|31.84|29.44|31.76|29.36|31.85|29.45|31.66|29.26|0
1755113100000|2025-08-13 19:25:00|31.75|29.35|31.84|29.44|31.86|29.46|31.75|29.35|0
1755113400000|2025-08-13 19:30:00|31.83|29.43|32.03|29.63|32.06|29.66|31.81|29.41|0
1755113700000|2025-08-13 19:35:00|32.04|29.64|32.1|29.7|32.14|29.74|31.98|29.58|0
1755114000000|2025-08-13 19:40:00|32.11|29.71|32.18|29.78|32.23|29.83|32.04|29.64|0
1755114300000|2025-08-13 19:45:00|32.14|29.74|32.23|29.83|32.24|29.84|32.1|29.7|0
1755114600000|2025-08-13 19:50:00|32.17|29.77|32.12|29.72|32.17|29.77|31.99|29.59|0
1755114900000|2025-08-13 19:55:00|32.1|29.7|32.03|29.63|32.15|29.75|31.99|29.59|0
1755115200000|2025-08-13 20:00:00|32.04|29.64|32.1|29.7|32.11|29.71|31.89|29.49|0
1755115500000|2025-08-13 20:05:00|32.13|29.73|32.25|29.85|32.26|29.86|32.09|29.69|0
1755115800000|2025-08-13 20:10:00|32.26|29.86|32.3|29.9|32.33|29.93|32.21|29.81|0
1755116100000|2025-08-13 20:15:00|32.31|29.91|32.31|29.91|32.33|29.93|32.28|29.88|0
1755116400000|2025-08-13 20:20:00|32.32|29.92|32.32|29.92|32.34|29.94|32.28|29.88|0
1755116700000|2025-08-13 20:25:00|32.29|29.89|32.3|29.9|32.31|29.91|32.28|29.88|0
1755117000000|2025-08-13 20:30:00|32.31|29.91|32.34|29.94|32.36|29.96|32.29|29.89|0
1755117300000|2025-08-13 20:35:00|32.33|29.93|32.4|30|32.41|30.01|32.33|29.93|0
1755117600000|2025-08-13 20:40:00|32.39|29.99|32.4|30|32.43|30.03|32.38|29.98|0
1755117900000|2025-08-13 20:45:00|32.39|29.99|32.4|30|32.41|30.01|32.37|29.97|0
1755118200000|2025-08-13 20:50:00|32.39|29.99|32.4|30|32.41|30.01|32.38|29.98|0
1755118500000|2025-08-13 20:55:00|32.7|29.7|32.77|29.77|32.78|29.78|32.69|29.69|0
1755118800000|2025-08-13 21:00:00|32.74|29.74|32.72|29.72|32.76|29.76|32.72|29.72|0
1755119100000|2025-08-13 21:05:00|32.7|29.7|32.66|29.66|32.71|29.71|32.66|29.66|0
1755119400000|2025-08-13 21:10:00|32.7|29.7|32.71|29.71|32.71|29.71|32.68|29.68|0
1755119700000|2025-08-13 21:15:00|32.73|29.73|32.66|29.66|32.73|29.73|32.66|29.66|0
1755120000000|2025-08-13 21:20:00|32.65|29.65|32.67|29.67|32.72|29.72|32.65|29.65|0
1755120300000|2025-08-13 21:25:00|32.66|29.66|32.71|29.71|32.71|29.71|32.66|29.66|0
1755120600000|2025-08-13 21:30:00|32.7|29.7|32.7|29.7|32.7|29.7|32.7|29.7|0
1755120900000|2025-08-13 21:35:00|32.67|29.67|32.68|29.68|32.68|29.68|32.66|29.66|0
1755121200000|2025-08-13 21:40:00|32.67|29.67|32.69|29.69|32.72|29.72|32.67|29.67|0
1755121500000|2025-08-13 21:45:00|32.68|29.68|32.69|29.69|32.69|29.69|32.68|29.68|0
1755121800000|2025-08-13 21:50:00|32.7|29.7|32.69|29.69|32.7|29.7|32.69|29.69|0
1755122100000|2025-08-13 21:55:00|32.7|29.7|32.65|29.65|32.7|29.7|32.65|29.65|0
1755122400000|2025-08-13 22:00:00|32.7|29.7|32.84|29.84|32.85|29.85|32.69|29.69|0
1755122700000|2025-08-13 22:05:00|32.82|29.82|32.93|29.93|32.93|29.93|32.81|29.81|0
1755123000000|2025-08-13 22:10:00|32.92|29.92|32.88|29.88|32.93|29.93|32.84|29.84|0
1755123300000|2025-08-13 22:15:00|32.86|29.86|32.83|29.83|32.88|29.88|32.82|29.82|0
1755123600000|2025-08-13 22:20:00|32.81|29.81|32.77|29.77|32.81|29.81|32.77|29.77|0
1755123900000|2025-08-13 22:25:00|32.76|29.76|32.7|29.7|32.76|29.76|32.69|29.69|0
1755124200000|2025-08-13 22:30:00|32.71|29.71|32.72|29.72|32.73|29.73|32.7|29.7|0
1755124500000|2025-08-13 22:35:00|32.71|29.71|32.67|29.67|32.71|29.71|32.66|29.66|0
1755124800000|2025-08-13 22:40:00|32.68|29.68|32.62|29.62|32.7|29.7|32.62|29.62|0
1755125100000|2025-08-13 22:45:00|32.63|29.63|32.57|29.57|32.63|29.63|32.56|29.56|0
1755125400000|2025-08-13 22:50:00|32.56|29.56|32.55|29.55|32.56|29.56|32.53|29.53|0
1755125700000|2025-08-13 22:55:00|32.56|29.56|32.55|29.55|32.56|29.56|32.54|29.54|0
1755126000000|2025-08-13 23:00:00|32.56|29.56|32.54|29.54|32.56|29.56|32.51|29.51|0
1755126300000|2025-08-13 23:05:00|32.53|29.53|32.55|29.55|32.57|29.57|32.53|29.53|0
1755126600000|2025-08-13 23:10:00|32.56|29.56|32.61|29.61|32.61|29.61|32.54|29.54|0
1755126900000|2025-08-13 23:15:00|32.63|29.63|32.61|29.61|32.64|29.64|32.6|29.6|0
1755127200000|2025-08-13 23:20:00|32.6|29.6|32.59|29.59|32.6|29.6|32.57|29.57|0
1755127500000|2025-08-13 23:25:00|32.6|29.6|32.58|29.58|32.6|29.6|32.58|29.58|0
1755127800000|2025-08-13 23:30:00|32.56|29.56|32.55|29.55|32.58|29.58|32.55|29.55|0
1755128100000|2025-08-13 23:35:00|32.56|29.56|32.52|29.52|32.56|29.56|32.5|29.5|0
1755128400000|2025-08-13 23:40:00|32.51|29.51|32.45|29.45|32.51|29.51|32.45|29.45|0
1755128700000|2025-08-13 23:45:00|32.46|29.46|32.51|29.51|32.54|29.54|32.46|29.46|0
1755129000000|2025-08-13 23:50:00|32.52|29.52|32.55|29.55|32.56|29.56|32.5|29.5|0
1755129300000|2025-08-13 23:55:00|32.56|29.56|32.58|29.58|32.58|29.58|32.54|29.54|0
1755129600000|2025-08-14 00:00:00|32.57|29.57|32.61|29.61|32.65|29.65|32.56|29.56|0
1755129900000|2025-08-14 00:05:00|32.6|29.6|32.52|29.52|32.6|29.6|32.5|29.5|0
1755130200000|2025-08-14 00:10:00|32.53|29.53|32.5|29.5|32.56|29.56|32.5|29.5|0
1755130500000|2025-08-14 00:15:00|32.51|29.51|32.2|29.8|32.57|29.82|32.18|29.51|0
1755130800000|2025-08-14 00:20:00|32.19|29.79|32.19|29.79|32.21|29.81|32.17|29.77|0
1755131100000|2025-08-14 00:25:00|32.2|29.8|32.18|29.78|32.21|29.81|32.16|29.76|0
1755131400000|2025-08-14 00:30:00|32.19|29.79|32.19|29.79|32.21|29.81|32.15|29.75|0
1755131700000|2025-08-14 00:35:00|32.2|29.8|32.26|29.86|32.32|29.92|32.17|29.77|0
1755132000000|2025-08-14 00:40:00|32.28|29.88|32.32|29.92|32.33|29.93|32.27|29.87|0
1755132300000|2025-08-14 00:45:00|32.33|29.93|32.35|29.95|32.37|29.97|32.29|29.89|0
1755132600000|2025-08-14 00:50:00|32.36|29.96|32.33|29.93|32.37|29.97|32.31|29.91|0
1755132900000|2025-08-14 00:55:00|32.34|29.94|32.34|29.94|32.36|29.96|32.31|29.91|0
1755133200000|2025-08-14 01:00:00|32.35|29.95|32.41|30.01|32.42|30.02|32.32|29.92|0
1755133500000|2025-08-14 01:05:00|32.43|30.03|32.44|30.04|32.48|30.08|32.41|30.01|0
1755133800000|2025-08-14 01:10:00|32.43|30.03|32.43|30.03|32.45|30.05|32.41|30.01|0
1755134100000|2025-08-14 01:15:00|32.44|30.04|32.47|30.07|32.47|30.07|32.42|30.02|0
1755134400000|2025-08-14 01:20:00|32.46|30.06|32.44|30.04|32.48|30.08|32.43|30.03|0
1755134700000|2025-08-14 01:25:00|32.43|30.03|32.42|30.02|32.45|30.05|32.4|30|0
1755135000000|2025-08-14 01:30:00|32.43|30.03|32.43|30.03|32.46|30.06|32.41|30.01|0
1755135300000|2025-08-14 01:35:00|32.41|30.01|32.43|30.03|32.45|30.05|32.4|30|0
1755135600000|2025-08-14 01:40:00|32.45|30.05|32.43|30.03|32.45|30.05|32.4|30|0
1755135900000|2025-08-14 01:45:00|32.44|30.04|32.41|30.01|32.46|30.06|32.4|30|0
1755136200000|2025-08-14 01:50:00|32.42|30.02|32.39|29.99|32.44|30.04|32.36|29.96|0
1755136500000|2025-08-14 01:55:00|32.38|29.98|32.37|29.97|32.4|30|32.35|29.95|0
1755136800000|2025-08-14 02:00:00|32.39|29.99|32.36|29.96|32.43|30.03|32.36|29.96|0
1755137100000|2025-08-14 02:05:00|32.35|29.95|32.39|29.99|32.41|30.01|32.33|29.93|0
1755137400000|2025-08-14 02:10:00|32.4|30|32.39|29.99|32.41|30.01|32.36|29.96|0
1755137700000|2025-08-14 02:15:00|32.4|30|32.4|30|32.4|30|32.37|29.97|0
1755138000000|2025-08-14 02:20:00|32.41|30.01|32.38|29.98|32.41|30.01|32.37|29.97|0
1755138300000|2025-08-14 02:25:00|32.4|30|32.4|30|32.41|30.01|32.38|29.98|0
1755138600000|2025-08-14 02:30:00|32.41|30.01|32.39|29.99|32.41|30.01|32.36|29.96|0
1755138900000|2025-08-14 02:35:00|32.38|29.98|32.38|29.98|32.41|30.01|32.36|29.96|0
1755139200000|2025-08-14 02:40:00|32.39|29.99|32.37|29.97|32.4|30|32.35|29.95|0
1755139500000|2025-08-14 02:45:00|32.38|29.98|32.4|30|32.4|30|32.35|29.95|0
1755139800000|2025-08-14 02:50:00|32.41|30.01|32.38|29.98|32.41|30.01|32.37|29.97|0
1755140100000|2025-08-14 02:55:00|32.37|29.97|32.34|29.94|32.39|29.99|32.34|29.94|0
1755140400000|2025-08-14 03:00:00|32.35|29.95|32.29|29.89|32.38|29.98|32.29|29.89|0
1755140700000|2025-08-14 03:05:00|32.28|29.88|32.3|29.9|32.34|29.94|32.28|29.88|0
1755141000000|2025-08-14 03:10:00|32.31|29.91|32.33|29.93|32.36|29.96|32.31|29.91|0
1755141300000|2025-08-14 03:15:00|32.34|29.94|32.34|29.94|32.36|29.96|32.32|29.92|0
1755141600000|2025-08-14 03:20:00|32.36|29.96|32.36|29.96|32.38|29.98|32.33|29.93|0
1755141900000|2025-08-14 03:25:00|32.35|29.95|32.33|29.93|32.36|29.96|32.33|29.93|0
1755142200000|2025-08-14 03:30:00|32.35|29.95|32.35|29.95|32.38|29.98|32.34|29.94|0
1755142500000|2025-08-14 03:35:00|32.34|29.94|32.33|29.93|32.36|29.96|32.33|29.93|0
1755142800000|2025-08-14 03:40:00|32.35|29.95|32.35|29.95|32.36|29.96|32.31|29.91|0
1755143100000|2025-08-14 03:45:00|32.36|29.96|32.37|29.97|32.37|29.97|32.33|29.93|0
1755143400000|2025-08-14 03:50:00|32.36|29.96|32.37|29.97|32.4|30|32.36|29.96|0
1755143700000|2025-08-14 03:55:00|32.38|29.98|32.45|30.05|32.49|30.09|32.38|29.98|0
1755144000000|2025-08-14 04:00:00|32.99|30.59|32.45|30.05|32.99|30.59|32.43|30.03|0
1755144300000|2025-08-14 04:05:00|32.44|30.04|32.44|30.04|32.45|30.05|32.42|30.02|0
1755144600000|2025-08-14 04:10:00|32.42|30.02|32.43|30.03|32.45|30.05|32.42|30.02|0
1755144900000|2025-08-14 04:15:00|32.42|30.02|32.44|30.04|32.44|30.04|32.41|30.01|0
1755145200000|2025-08-14 04:20:00|32.45|30.05|32.45|30.05|32.47|30.07|32.43|30.03|0
1755145500000|2025-08-14 04:25:00|32.44|30.04|32.44|30.04|32.47|30.07|32.43|30.03|0
1755145800000|2025-08-14 04:30:00|32.45|30.05|32.4|30|32.46|30.06|32.4|30|0
1755146100000|2025-08-14 04:35:00|32.42|30.02|32.42|30.02|32.42|30.02|32.39|29.99|0
1755146400000|2025-08-14 04:40:00|32.41|30.01|32.43|30.03|32.44|30.04|32.41|30.01|0
1755146700000|2025-08-14 04:45:00|32.42|30.02|32.43|30.03|32.44|30.04|32.41|30.01|0
1755147000000|2025-08-14 04:50:00|32.42|30.02|32.42|30.02|32.44|30.04|32.4|30|0
1755147300000|2025-08-14 04:55:00|32.43|30.03|32.38|29.98|32.43|30.03|32.37|29.97|0
1755147600000|2025-08-14 05:00:00|32.34|29.94|32.39|29.99|32.4|30|32.32|29.92|0
1755147900000|2025-08-14 05:05:00|32.4|30|32.39|29.99|32.41|30.01|32.36|29.96|0
1755148200000|2025-08-14 05:10:00|32.41|30.01|32.39|29.99|32.41|30.01|32.37|29.97|0
1755148500000|2025-08-14 05:15:00|32.38|29.98|32.37|29.97|32.41|30.01|32.37|29.97|0
1755148800000|2025-08-14 05:20:00|32.38|29.98|32.4|30|32.41|30.01|32.36|29.96|0
1755149100000|2025-08-14 05:25:00|32.41|30.01|32.46|30.06|32.6|30.2|32.4|30|0
1755149400000|2025-08-14 05:30:00|32.47|30.07|32.43|30.03|32.48|30.08|32.39|29.99|0
1755149700000|2025-08-14 05:35:00|32.42|30.02|32.45|30.05|32.46|30.06|32.41|30.01|0
1755150000000|2025-08-14 05:40:00|32.44|30.04|32.6|30.2|32.6|30.2|32.43|30.03|0
1755150300000|2025-08-14 05:45:00|32.59|30.19|32.6|30.2|32.64|30.24|32.56|30.16|0
1755150600000|2025-08-14 05:50:00|32.59|30.19|32.66|30.26|32.67|30.27|32.56|30.16|0
1755150900000|2025-08-14 05:55:00|32.65|30.25|32.56|30.16|32.67|30.27|32.56|30.16|0
1755151200000|2025-08-14 06:00:00|32.58|30.18|32.6|30.2|32.64|30.24|32.58|30.18|0
1755151500000|2025-08-14 06:05:00|32.59|30.19|32.62|30.22|32.64|30.24|32.59|30.19|0
1755151800000|2025-08-14 06:10:00|32.61|30.21|32.67|30.27|32.69|30.29|32.6|30.2|0
1755152100000|2025-08-14 06:15:00|32.66|30.26|32.7|30.3|32.75|30.35|32.66|30.26|0
1755152400000|2025-08-14 06:20:00|32.69|30.29|32.77|30.37|32.77|30.37|32.69|30.29|0
1755152700000|2025-08-14 06:25:00|32.75|30.35|32.69|30.29|32.75|30.35|32.66|30.26|0
1755153000000|2025-08-14 06:30:00|32.7|30.3|32.74|30.34|32.76|30.36|32.66|30.26|0
1755153300000|2025-08-14 06:35:00|32.75|30.35|32.72|30.32|32.76|30.36|32.7|30.3|0
1755153600000|2025-08-14 06:40:00|32.73|30.33|32.75|30.35|32.75|30.35|32.66|30.26|0
1755153900000|2025-08-14 06:45:00|32.73|30.33|32.74|30.34|32.74|30.34|32.7|30.3|0
1755154200000|2025-08-14 06:50:00|32.76|30.36|32.72|30.32|32.76|30.36|32.72|30.32|0
1755154500000|2025-08-14 06:55:00|32.71|30.31|32.73|30.33|32.77|30.37|32.69|30.29|0
1755154800000|2025-08-14 07:00:00|32.71|30.31|32.63|30.23|32.76|30.36|32.6|30.2|0
1755155100000|2025-08-14 07:05:00|32.62|30.22|32.61|30.21|32.68|30.28|32.59|30.19|0
1755155400000|2025-08-14 07:10:00|32.62|30.22|32.58|30.18|32.64|30.24|32.54|30.14|0
1755155700000|2025-08-14 07:15:00|32.57|30.17|32.56|30.16|32.62|30.22|32.51|30.11|0
1755156000000|2025-08-14 07:20:00|32.58|30.18|32.58|30.18|32.6|30.2|32.54|30.14|0
1755156300000|2025-08-14 07:25:00|32.59|30.19|32.52|30.12|32.59|30.19|32.51|30.11|0
1755156600000|2025-08-14 07:30:00|32.51|30.11|32.47|30.07|32.54|30.14|32.45|30.05|0
1755156900000|2025-08-14 07:35:00|32.49|30.09|32.5|30.1|32.5|30.1|32.44|30.04|0
1755157200000|2025-08-14 07:40:00|32.49|30.09|32.49|30.09|32.51|30.11|32.46|30.06|0
1755157500000|2025-08-14 07:45:00|32.5|30.1|32.51|30.11|32.53|30.13|32.48|30.08|0
1755157800000|2025-08-14 07:50:00|32.53|30.13|32.61|30.21|32.63|30.23|32.5|30.1|0
1755158100000|2025-08-14 07:55:00|32.62|30.22|32.48|30.08|32.62|30.22|32.48|30.08|0
1755158400000|2025-08-14 08:00:00|32.46|30.06|32.4|30|32.52|30.12|32.39|29.99|0
1755158700000|2025-08-14 08:05:00|32.41|30.01|32.42|30.02|32.45|30.05|32.4|30|0
1755159000000|2025-08-14 08:10:00|32.43|30.03|32.43|30.03|32.44|30.04|32.4|30|0
1755159300000|2025-08-14 08:15:00|32.42|30.02|32.38|29.98|32.43|30.03|32.35|29.95|0
1755159600000|2025-08-14 08:20:00|32.37|29.97|32.37|29.97|32.39|29.99|32.35|29.95|0
1755159900000|2025-08-14 08:25:00|32.36|29.96|32.32|29.92|32.39|29.99|32.32|29.92|0
1755160200000|2025-08-14 08:30:00|32.33|29.93|32.33|29.93|32.35|29.95|32.3|29.9|0
1755160500000|2025-08-14 08:35:00|32.34|29.94|32.36|29.96|32.36|29.96|32.3|29.9|0
1755160800000|2025-08-14 08:40:00|32.35|29.95|32.38|29.98|32.4|30|32.33|29.93|0
1755161100000|2025-08-14 08:45:00|32.39|29.99|32.37|29.97|32.41|30.01|32.36|29.96|0
1755161400000|2025-08-14 08:50:00|32.36|29.96|32.39|29.99|32.41|30.01|32.36|29.96|0
1755161700000|2025-08-14 08:55:00|32.38|29.98|32.39|29.99|32.41|30.01|32.36|29.96|0
1755162000000|2025-08-14 09:00:00|32.4|30|32.39|29.99|32.44|30.04|32.36|29.96|0
1755162300000|2025-08-14 09:05:00|32.37|29.97|32.38|29.98|32.41|30.01|32.37|29.97|0
1755162600000|2025-08-14 09:10:00|32.39|29.99|32.38|29.98|32.4|30|32.37|29.97|0
1755162900000|2025-08-14 09:15:00|32.39|29.99|32.38|29.98|32.41|30.01|32.35|29.95|0
1755163200000|2025-08-14 09:20:00|32.39|29.99|32.38|29.98|32.4|30|32.36|29.96|0
1755163500000|2025-08-14 09:25:00|32.39|29.99|32.33|29.93|32.39|29.99|32.32|29.92|0
1755163800000|2025-08-14 09:30:00|32.32|29.92|32.23|29.83|32.34|29.94|32.22|29.82|0
1755164100000|2025-08-14 09:35:00|32.24|29.84|32.25|29.85|32.25|29.85|32.21|29.81|0
1755164400000|2025-08-14 09:40:00|32.26|29.86|32.29|29.89|32.3|29.9|32.22|29.82|0
1755164700000|2025-08-14 09:45:00|32.3|29.9|32.28|29.88|32.31|29.91|32.28|29.88|0
1755165000000|2025-08-14 09:50:00|32.29|29.89|32.29|29.89|32.31|29.91|32.27|29.87|0
1755165300000|2025-08-14 09:55:00|32.3|29.9|32.28|29.88|32.31|29.91|32.28|29.88|0
1755165600000|2025-08-14 10:00:00|32.29|29.89|32.3|29.9|32.31|29.91|32.26|29.86|0
1755165900000|2025-08-14 10:05:00|32.31|29.91|32.31|29.91|32.32|29.92|32.28|29.88|0
1755166200000|2025-08-14 10:10:00|32.32|29.92|32.37|29.97|32.38|29.98|32.32|29.92|0
1755166500000|2025-08-14 10:15:00|32.35|29.95|32.37|29.97|32.38|29.98|32.33|29.93|0
1755166800000|2025-08-14 10:20:00|32.39|29.99|32.36|29.96|32.39|29.99|32.33|29.93|0
1755167100000|2025-08-14 10:25:00|32.37|29.97|32.35|29.95|32.38|29.98|32.34|29.94|0
1755167400000|2025-08-14 10:30:00|32.36|29.96|32.34|29.94|32.37|29.97|32.32|29.92|0
1755167700000|2025-08-14 10:35:00|32.33|29.93|32.29|29.89|32.33|29.93|32.27|29.87|0
1755168000000|2025-08-14 10:40:00|32.3|29.9|32.29|29.89|32.31|29.91|32.28|29.88|0
1755168300000|2025-08-14 10:45:00|32.28|29.88|32.31|29.91|32.32|29.92|32.27|29.87|0
1755168600000|2025-08-14 10:50:00|32.32|29.92|32.29|29.89|32.34|29.94|32.25|29.85|0
1755168900000|2025-08-14 10:55:00|32.3|29.9|32.29|29.89|32.32|29.92|32.27|29.87|0
1755169200000|2025-08-14 11:00:00|32.33|29.93|32.3|29.9|32.33|29.93|32.27|29.87|0
1755169500000|2025-08-14 11:05:00|32.29|29.89|32.3|29.9|32.31|29.91|32.27|29.87|0
1755169800000|2025-08-14 11:10:00|32.29|29.89|32.24|29.84|32.31|29.91|32.22|29.82|0
1755170100000|2025-08-14 11:15:00|32.26|29.86|32.24|29.84|32.27|29.87|32.21|29.81|0
1755170400000|2025-08-14 11:20:00|32.23|29.83|32.14|29.74|32.27|29.87|32.13|29.73|0
1755170700000|2025-08-14 11:25:00|32.15|29.75|32.04|29.64|32.16|29.76|32.04|29.64|0
1755171000000|2025-08-14 11:30:00|32.03|29.63|32.1|29.7|32.11|29.71|31.98|29.58|0
1755171300000|2025-08-14 11:35:00|32.11|29.71|32.08|29.68|32.13|29.73|32.08|29.68|0
1755171600000|2025-08-14 11:40:00|32.09|29.69|32.08|29.68|32.1|29.7|32.05|29.65|0
1755171900000|2025-08-14 11:45:00|32.09|29.69|32.03|29.63|32.1|29.7|32.02|29.62|0
1755172200000|2025-08-14 11:50:00|32.02|29.62|32.04|29.64|32.07|29.67|32.01|29.61|0
1755172500000|2025-08-14 11:55:00|32.06|29.66|32.01|29.61|32.06|29.66|31.97|29.57|0
1755172800000|2025-08-14 12:00:00|32|29.6|32.02|29.62|32.04|29.64|31.12|28.72|0
1755173100000|2025-08-14 12:05:00|32.03|29.63|32.07|29.67|32.09|29.69|31.99|29.59|0
1755173400000|2025-08-14 12:10:00|32.06|29.66|32.01|29.61|32.09|29.69|31.98|29.58|0
1755173700000|2025-08-14 12:15:00|32|29.6|32|29.6|32.04|29.64|31.93|29.53|0
1755174000000|2025-08-14 12:20:00|32.01|29.61|32.02|29.62|32.11|29.71|31.99|29.59|0
1755174300000|2025-08-14 12:25:00|32.03|29.63|32.08|29.68|32.13|29.73|31.99|29.59|0
1755174600000|2025-08-14 12:30:00|32.09|29.69|33.36|30.96|33.36|30.96|31.97|29.57|0
1755174900000|2025-08-14 12:35:00|33.34|30.94|33.37|30.97|33.77|31.37|33.3|30.9|0
1755175200000|2025-08-14 12:40:00|33.38|30.98|33.02|30.62|33.38|30.98|32.93|30.53|0
1755175500000|2025-08-14 12:45:00|33.01|30.61|33.07|30.67|33.14|30.74|32.89|30.49|0
1755175800000|2025-08-14 12:50:00|33.06|30.66|33.07|30.67|33.1|30.7|32.85|30.45|0
1755176100000|2025-08-14 12:55:00|33.08|30.68|33.1|30.7|33.19|30.79|33.04|30.64|0
1755176400000|2025-08-14 13:00:00|33.11|30.71|33.27|30.87|33.31|30.91|33.07|30.67|0
1755176700000|2025-08-14 13:05:00|33.29|30.89|33.22|30.82|33.36|30.96|33.18|30.78|0
1755177000000|2025-08-14 13:10:00|33.2|30.8|33.15|30.75|33.3|30.9|33.12|30.72|0
1755177300000|2025-08-14 13:15:00|33.16|30.76|33.25|30.85|33.26|30.86|33.13|30.73|0
1755177600000|2025-08-14 13:20:00|33.21|30.81|33.21|30.81|33.27|30.87|33.16|30.76|0
1755177900000|2025-08-14 13:25:00|33.2|30.8|33.17|30.77|33.2|30.8|33.16|30.76|0
1755178200000|2025-08-14 13:30:00|33.18|30.78|33.13|30.73|33.48|31.08|33.13|30.73|0
1755178500000|2025-08-14 13:35:00|33.11|30.71|32.95|30.55|33.15|30.75|32.89|30.49|0
1755178800000|2025-08-14 13:40:00|32.98|30.58|32.72|30.32|33.09|30.69|32.72|30.32|0
1755179100000|2025-08-14 13:45:00|32.73|30.33|32.57|30.17|32.78|30.38|32.53|30.13|0
1755179400000|2025-08-14 13:50:00|32.58|30.18|32.58|30.18|32.63|30.23|32.37|29.97|0
1755179700000|2025-08-14 13:55:00|32.57|30.17|32.4|30|32.79|30.39|32.38|29.98|0
1755180000000|2025-08-14 14:00:00|32.38|29.98|32.39|29.99|32.45|30.05|32.36|29.96|0
1755180300000|2025-08-14 14:05:00|32.4|30|32.25|29.85|32.48|30.08|32.25|29.85|0
1755180600000|2025-08-14 14:10:00|32.27|29.87|32.38|29.98|32.4|30|32.22|29.82|0
1755180900000|2025-08-14 14:15:00|32.36|29.96|32.05|29.65|32.36|29.96|31.98|29.58|0
1755181200000|2025-08-14 14:20:00|32.04|29.64|32.12|29.72|32.2|29.8|31.95|29.55|0
1755181500000|2025-08-14 14:25:00|32.13|29.73|32.06|29.66|32.27|29.87|32.01|29.61|0
1755181800000|2025-08-14 14:30:00|32.05|29.65|31.81|29.41|32.06|29.66|31.75|29.35|0
1755182100000|2025-08-14 14:35:00|31.82|29.42|31.75|29.35|31.87|29.47|31.73|29.33|0
1755182400000|2025-08-14 14:40:00|31.76|29.36|31.81|29.41|31.83|29.43|31.67|29.27|0
1755182700000|2025-08-14 14:45:00|31.76|29.36|31.52|29.12|31.78|29.38|31.45|29.05|0
1755183000000|2025-08-14 14:50:00|31.53|29.13|31.74|29.34|31.75|29.35|31.52|29.12|0
1755183300000|2025-08-14 14:55:00|31.71|29.31|31.89|29.49|32|29.6|31.67|29.27|0
1755183600000|2025-08-14 15:00:00|31.88|29.48|31.98|29.58|32.05|29.65|31.87|29.47|0
1755183900000|2025-08-14 15:05:00|31.99|29.59|32.09|29.69|32.16|29.76|31.94|29.54|0
1755184200000|2025-08-14 15:10:00|32.1|29.7|32.17|29.77|32.25|29.85|32.07|29.67|0
1755184500000|2025-08-14 15:15:00|32.14|29.74|32.13|29.73|32.17|29.77|31.97|29.57|0
1755184800000|2025-08-14 15:20:00|32.12|29.72|32.31|29.91|32.32|29.92|32.12|29.72|0
1755185100000|2025-08-14 15:25:00|32.34|29.94|32.57|30.17|32.76|30.36|32.32|29.92|0
1755185400000|2025-08-14 15:30:00|32.59|30.19|32.56|30.16|32.67|30.27|32.41|30.01|0
1755185700000|2025-08-14 15:35:00|32.59|30.19|32.6|30.2|32.69|30.29|32.52|30.12|0
1755186000000|2025-08-14 15:40:00|32.62|30.22|32.64|30.24|32.8|30.4|32.6|30.2|0
1755186300000|2025-08-14 15:45:00|32.65|30.25|32.29|29.89|32.71|30.31|32.27|29.87|0
1755186600000|2025-08-14 15:50:00|32.3|29.9|32.33|29.93|32.42|30.02|32.25|29.85|0
1755186900000|2025-08-14 15:55:00|32.35|29.95|32.32|29.92|32.4|30|32.25|29.85|0
1755187200000|2025-08-14 16:00:00|32.31|29.91|32.47|30.07|32.5|30.1|32.28|29.88|0
1755187500000|2025-08-14 16:05:00|32.48|30.08|32.59|30.19|32.64|30.24|32.45|30.05|0
1755187800000|2025-08-14 16:10:00|32.61|30.21|32.91|30.51|32.93|30.53|32.58|30.18|0
1755188100000|2025-08-14 16:15:00|32.92|30.52|32.72|30.32|32.95|30.55|32.66|30.26|0
1755188400000|2025-08-14 16:20:00|32.73|30.33|32.6|30.2|32.85|30.45|32.54|30.14|0
1755188700000|2025-08-14 16:25:00|32.61|30.21|32.78|30.38|32.78|30.38|32.54|30.14|0
1755189000000|2025-08-14 16:30:00|32.77|30.37|32.65|30.25|32.83|30.43|32.54|30.14|0
1755189300000|2025-08-14 16:35:00|32.64|30.24|32.65|30.25|32.77|30.37|32.56|30.16|0
1755189600000|2025-08-14 16:40:00|32.66|30.26|32.69|30.29|32.79|30.39|32.6|30.2|0
1755189900000|2025-08-14 16:45:00|32.71|30.31|32.54|30.14|32.71|30.31|32.52|30.12|0
1755190200000|2025-08-14 16:50:00|32.52|30.12|32.34|29.94|32.54|30.14|32.34|29.94|0
1755190500000|2025-08-14 16:55:00|32.35|29.95|32.33|29.93|32.41|30.01|32.26|29.86|0
1755190800000|2025-08-14 17:00:00|32.36|29.96|32.23|29.83|32.37|29.97|32.21|29.81|0
1755191100000|2025-08-14 17:05:00|32.22|29.82|32.19|29.79|32.31|29.91|32.16|29.76|0
1755191400000|2025-08-14 17:10:00|32.18|29.78|32.2|29.8|32.23|29.83|32.14|29.74|0
1755191700000|2025-08-14 17:15:00|32.21|29.81|32.09|29.69|32.31|29.91|31.98|29.58|0
1755192000000|2025-08-14 17:20:00|32.1|29.7|32.04|29.64|32.14|29.74|32.02|29.62|0
1755192300000|2025-08-14 17:25:00|32.01|29.61|31.96|29.56|32.05|29.65|31.92|29.52|0
1755192600000|2025-08-14 17:30:00|31.95|29.55|32|29.6|32.02|29.62|31.94|29.54|0
1755192900000|2025-08-14 17:35:00|32.01|29.61|32.07|29.67|32.08|29.68|32|29.6|0
1755193200000|2025-08-14 17:40:00|32.06|29.66|32.2|29.8|32.28|29.88|32.06|29.66|0
1755193500000|2025-08-14 17:45:00|32.21|29.81|32.23|29.83|32.27|29.87|32.06|29.66|0
1755193800000|2025-08-14 17:50:00|32.24|29.84|32.25|29.85|32.33|29.93|32.21|29.81|0
1755194100000|2025-08-14 17:55:00|32.26|29.86|32.2|29.8|32.32|29.92|32.19|29.79|0
1755194400000|2025-08-14 18:00:00|32.22|29.82|32.23|29.83|32.32|29.92|32.16|29.76|0
1755194700000|2025-08-14 18:05:00|32.22|29.82|32.23|29.83|32.31|29.91|32.16|29.76|0
1755195000000|2025-08-14 18:10:00|32.24|29.84|32.29|29.89|32.35|29.95|32.17|29.77|0
1755195300000|2025-08-14 18:15:00|32.3|29.9|32.19|29.79|32.43|30.03|32.19|29.79|0
1755195600000|2025-08-14 18:20:00|32.2|29.8|32.2|29.8|32.34|29.94|32.16|29.76|0
1755195900000|2025-08-14 18:25:00|32.21|29.81|32.31|29.91|32.35|29.95|32.21|29.81|0
1755196200000|2025-08-14 18:30:00|32.33|29.93|32.24|29.84|32.37|29.97|32.22|29.82|0
1755196500000|2025-08-14 18:35:00|32.25|29.85|32.21|29.81|32.29|29.89|32.18|29.78|0
1755196800000|2025-08-14 18:40:00|32.2|29.8|32.05|29.65|32.21|29.81|32.02|29.62|0
1755197100000|2025-08-14 18:45:00|32.06|29.66|31.99|29.59|32.11|29.71|31.98|29.58|0
1755197400000|2025-08-14 18:50:00|32|29.6|32.06|29.66|32.07|29.67|31.85|29.45|0
1755197700000|2025-08-14 18:55:00|32.05|29.65|32.04|29.64|32.13|29.73|32.03|29.63|0
1755198000000|2025-08-14 19:00:00|32.05|29.65|32.05|29.65|32.11|29.71|32.01|29.61|0
1755198300000|2025-08-14 19:05:00|32.06|29.66|31.95|29.55|32.11|29.71|31.92|29.52|0
1755198600000|2025-08-14 19:10:00|31.94|29.54|31.95|29.55|32.04|29.64|31.93|29.53|0
1755198900000|2025-08-14 19:15:00|31.94|29.54|31.76|29.36|31.98|29.58|31.75|29.35|0
1755199200000|2025-08-14 19:20:00|31.77|29.37|31.82|29.42|31.85|29.45|31.75|29.35|0
1755199500000|2025-08-14 19:25:00|31.83|29.43|32|29.6|32.02|29.62|31.83|29.43|0
1755199800000|2025-08-14 19:30:00|32.01|29.61|32.03|29.63|32.05|29.65|31.93|29.53|0
1755200100000|2025-08-14 19:35:00|32.02|29.62|31.92|29.52|32.04|29.64|31.87|29.47|0
1755200400000|2025-08-14 19:40:00|31.93|29.53|32.04|29.64|32.06|29.66|31.89|29.49|0
1755200700000|2025-08-14 19:45:00|32.05|29.65|32.04|29.64|32.08|29.68|31.96|29.56|0
1755201000000|2025-08-14 19:50:00|32.01|29.61|31.91|29.51|32.08|29.68|31.91|29.51|0
1755201300000|2025-08-14 19:55:00|31.97|29.57|32.09|29.69|32.12|29.72|31.86|29.46|0
1755201600000|2025-08-14 20:00:00|32.18|29.78|32.48|30.08|32.49|30.09|32.14|29.74|0
1755201900000|2025-08-14 20:05:00|32.49|30.09|32.47|30.07|32.5|30.1|32.41|30.01|0
1755202200000|2025-08-14 20:10:00|32.45|30.05|32.7|30.3|32.71|30.31|32.44|30.04|0
1755202500000|2025-08-14 20:15:00|32.68|30.28|32.64|30.24|32.72|30.32|32.62|30.22|0
1755202800000|2025-08-14 20:20:00|32.65|30.25|32.67|30.27|32.7|30.3|32.63|30.23|0
1755203100000|2025-08-14 20:25:00|32.66|30.26|32.59|30.19|32.68|30.28|32.55|30.15|0
1755203400000|2025-08-14 20:30:00|32.58|30.18|32.59|30.19|32.76|30.36|32.55|30.15|0
1755203700000|2025-08-14 20:35:00|32.58|30.18|32.49|30.09|32.61|30.21|32.34|29.94|0
1755204000000|2025-08-14 20:40:00|32.51|30.11|32.48|30.08|32.53|30.13|32.47|30.07|0
1755204300000|2025-08-14 20:45:00|32.49|30.09|32.49|30.09|32.49|30.09|32.45|30.05|0
1755204600000|2025-08-14 20:50:00|32.48|30.08|32.48|30.08|32.51|30.11|32.44|30.04|0
1755204900000|2025-08-14 20:55:00|32.78|29.78|32.68|29.68|32.81|29.81|32.64|29.64|0
1755205200000|2025-08-14 21:00:00|32.67|29.67|32.7|29.7|32.71|29.71|32.65|29.65|0
1755205500000|2025-08-14 21:05:00|32.69|29.69|32.7|29.7|32.71|29.71|32.69|29.69|0
1755205800000|2025-08-14 21:10:00|32.69|29.69|32.69|29.69|32.69|29.69|32.69|29.69|0
1755206100000|2025-08-14 21:15:00|32.7|29.7|32.71|29.71|32.71|29.71|32.7|29.7|0
1755206400000|2025-08-14 21:20:00|32.7|29.7|32.72|29.72|32.72|29.72|32.7|29.7|0
1755206700000|2025-08-14 21:25:00|32.7|29.7|32.75|29.75|32.75|29.75|32.7|29.7|0
1755207000000|2025-08-14 21:30:00|32.74|29.74|32.73|29.73|32.74|29.74|32.73|29.73|0
1755207300000|2025-08-14 21:35:00|32.72|29.72|32.72|29.72|32.72|29.72|32.72|29.72|0
1755207600000|2025-08-14 21:40:00|32.71|29.71|32.71|29.71|32.71|29.71|32.71|29.71|0
1755207900000|2025-08-14 21:45:00|32.69|29.69|32.71|29.71|32.71|29.71|32.69|29.69|0
1755208500000|2025-08-14 21:55:00|32.7|29.7|32.71|29.71|32.71|29.71|32.7|29.7|0
1755208800000|2025-08-14 22:00:00|32.7|29.7|32.68|29.68|32.79|29.79|32.68|29.68|0
1755209100000|2025-08-14 22:05:00|32.66|29.66|32.55|29.55|32.66|29.66|32.55|29.55|0
1755209400000|2025-08-14 22:10:00|32.56|29.56|32.58|29.58|32.6|29.6|32.53|29.53|0
1755209700000|2025-08-14 22:15:00|32.59|29.59|32.66|29.66|32.69|29.69|32.59|29.59|0
1755210000000|2025-08-14 22:20:00|32.67|29.67|32.65|29.65|32.67|29.67|32.61|29.61|0
1755210300000|2025-08-14 22:25:00|32.66|29.66|32.64|29.64|32.66|29.66|32.61|29.61|0
1755210600000|2025-08-14 22:30:00|32.63|29.63|32.66|29.66|32.68|29.68|32.62|29.62|0
1755210900000|2025-08-14 22:35:00|32.65|29.65|32.65|29.65|32.66|29.66|32.61|29.61|0
1755211200000|2025-08-14 22:40:00|32.66|29.66|32.64|29.64|32.66|29.66|32.64|29.64|0
1755211500000|2025-08-14 22:45:00|32.62|29.62|32.64|29.64|32.65|29.65|32.61|29.61|0
1755211800000|2025-08-14 22:50:00|32.63|29.63|32.59|29.59|32.65|29.65|32.59|29.59|0
1755212100000|2025-08-14 22:55:00|32.6|29.6|32.54|29.54|32.61|29.61|32.54|29.54|0
1755212400000|2025-08-14 23:00:00|32.53|29.53|32.49|29.49|32.55|29.55|32.46|29.46|0
1755212700000|2025-08-14 23:05:00|32.5|29.5|32.47|29.47|32.5|29.5|32.45|29.45|0
1755213000000|2025-08-14 23:10:00|32.46|29.46|32.51|29.51|32.51|29.51|32.45|29.45|0
1755213300000|2025-08-14 23:15:00|32.5|29.5|32.48|29.48|32.51|29.51|32.48|29.48|0
1755213600000|2025-08-14 23:20:00|32.45|29.45|32.49|29.49|32.5|29.5|32.45|29.45|0
1755213900000|2025-08-14 23:25:00|32.48|29.48|32.5|29.5|32.52|29.52|32.48|29.48|0
1755214200000|2025-08-14 23:30:00|32.51|29.51|32.54|29.54|32.54|29.54|32.5|29.5|0
1755214500000|2025-08-14 23:35:00|32.53|29.53|32.49|29.49|32.53|29.53|32.49|29.49|0
1755214800000|2025-08-14 23:40:00|32.5|29.5|32.47|29.47|32.5|29.5|32.45|29.45|0
1755215100000|2025-08-14 23:45:00|32.46|29.46|32.49|29.49|32.52|29.52|32.42|29.42|0
1755215400000|2025-08-14 23:50:00|32.48|29.48|32.53|29.53|32.58|29.58|32.48|29.48|0
1755215700000|2025-08-14 23:55:00|32.51|29.51|32.6|29.6|32.6|29.6|32.51|29.51|0
1755129600000|2025-08-14 00:00:00|32.57|29.57|32.61|29.61|32.65|29.65|32.56|29.56|0
1755129900000|2025-08-14 00:05:00|32.6|29.6|32.52|29.52|32.6|29.6|32.5|29.5|0
1755130200000|2025-08-14 00:10:00|32.53|29.53|32.5|29.5|32.56|29.56|32.5|29.5|0
1755130500000|2025-08-14 00:15:00|32.51|29.51|32.2|29.8|32.57|29.82|32.18|29.51|0
1755130800000|2025-08-14 00:20:00|32.19|29.79|32.19|29.79|32.21|29.81|32.17|29.77|0
1755131100000|2025-08-14 00:25:00|32.2|29.8|32.18|29.78|32.21|29.81|32.16|29.76|0
1755131400000|2025-08-14 00:30:00|32.19|29.79|32.19|29.79|32.21|29.81|32.15|29.75|0
1755131700000|2025-08-14 00:35:00|32.2|29.8|32.26|29.86|32.32|29.92|32.17|29.77|0
1755132000000|2025-08-14 00:40:00|32.28|29.88|32.32|29.92|32.33|29.93|32.27|29.87|0
1755132300000|2025-08-14 00:45:00|32.33|29.93|32.35|29.95|32.37|29.97|32.29|29.89|0
1755132600000|2025-08-14 00:50:00|32.36|29.96|32.33|29.93|32.37|29.97|32.31|29.91|0
1755132900000|2025-08-14 00:55:00|32.34|29.94|32.34|29.94|32.36|29.96|32.31|29.91|0
1755133200000|2025-08-14 01:00:00|32.35|29.95|32.41|30.01|32.42|30.02|32.32|29.92|0
1755133500000|2025-08-14 01:05:00|32.43|30.03|32.44|30.04|32.48|30.08|32.41|30.01|0
1755133800000|2025-08-14 01:10:00|32.43|30.03|32.43|30.03|32.45|30.05|32.41|30.01|0
1755134100000|2025-08-14 01:15:00|32.44|30.04|32.47|30.07|32.47|30.07|32.42|30.02|0
1755134400000|2025-08-14 01:20:00|32.46|30.06|32.44|30.04|32.48|30.08|32.43|30.03|0
1755134700000|2025-08-14 01:25:00|32.43|30.03|32.42|30.02|32.45|30.05|32.4|30|0
1755135000000|2025-08-14 01:30:00|32.43|30.03|32.43|30.03|32.46|30.06|32.41|30.01|0
1755135300000|2025-08-14 01:35:00|32.41|30.01|32.43|30.03|32.45|30.05|32.4|30|0
1755135600000|2025-08-14 01:40:00|32.45|30.05|32.43|30.03|32.45|30.05|32.4|30|0
1755135900000|2025-08-14 01:45:00|32.44|30.04|32.41|30.01|32.46|30.06|32.4|30|0
1755136200000|2025-08-14 01:50:00|32.42|30.02|32.39|29.99|32.44|30.04|32.36|29.96|0
1755136500000|2025-08-14 01:55:00|32.38|29.98|32.37|29.97|32.4|30|32.35|29.95|0
1755136800000|2025-08-14 02:00:00|32.39|29.99|32.36|29.96|32.43|30.03|32.36|29.96|0
1755137100000|2025-08-14 02:05:00|32.35|29.95|32.39|29.99|32.41|30.01|32.33|29.93|0
1755137400000|2025-08-14 02:10:00|32.4|30|32.39|29.99|32.41|30.01|32.36|29.96|0
1755137700000|2025-08-14 02:15:00|32.4|30|32.4|30|32.4|30|32.37|29.97|0
1755138000000|2025-08-14 02:20:00|32.41|30.01|32.38|29.98|32.41|30.01|32.37|29.97|0
1755138300000|2025-08-14 02:25:00|32.4|30|32.4|30|32.41|30.01|32.38|29.98|0
1755138600000|2025-08-14 02:30:00|32.41|30.01|32.39|29.99|32.41|30.01|32.36|29.96|0
1755138900000|2025-08-14 02:35:00|32.38|29.98|32.38|29.98|32.41|30.01|32.36|29.96|0
1755139200000|2025-08-14 02:40:00|32.39|29.99|32.37|29.97|32.4|30|32.35|29.95|0
1755139500000|2025-08-14 02:45:00|32.38|29.98|32.4|30|32.4|30|32.35|29.95|0
1755139800000|2025-08-14 02:50:00|32.41|30.01|32.38|29.98|32.41|30.01|32.37|29.97|0
1755140100000|2025-08-14 02:55:00|32.37|29.97|32.34|29.94|32.39|29.99|32.34|29.94|0
1755140400000|2025-08-14 03:00:00|32.35|29.95|32.29|29.89|32.38|29.98|32.29|29.89|0
1755140700000|2025-08-14 03:05:00|32.28|29.88|32.3|29.9|32.34|29.94|32.28|29.88|0
1755141000000|2025-08-14 03:10:00|32.31|29.91|32.33|29.93|32.36|29.96|32.31|29.91|0
1755141300000|2025-08-14 03:15:00|32.34|29.94|32.34|29.94|32.36|29.96|32.32|29.92|0
1755141600000|2025-08-14 03:20:00|32.36|29.96|32.36|29.96|32.38|29.98|32.33|29.93|0
1755141900000|2025-08-14 03:25:00|32.35|29.95|32.33|29.93|32.36|29.96|32.33|29.93|0
1755142200000|2025-08-14 03:30:00|32.35|29.95|32.35|29.95|32.38|29.98|32.34|29.94|0
1755142500000|2025-08-14 03:35:00|32.34|29.94|32.33|29.93|32.36|29.96|32.33|29.93|0
1755142800000|2025-08-14 03:40:00|32.35|29.95|32.35|29.95|32.36|29.96|32.31|29.91|0
1755143100000|2025-08-14 03:45:00|32.36|29.96|32.37|29.97|32.37|29.97|32.33|29.93|0
1755143400000|2025-08-14 03:50:00|32.36|29.96|32.37|29.97|32.4|30|32.36|29.96|0
1755143700000|2025-08-14 03:55:00|32.38|29.98|32.45|30.05|32.49|30.09|32.38|29.98|0
1755144000000|2025-08-14 04:00:00|32.99|30.59|32.45|30.05|32.99|30.59|32.43|30.03|0
1755144300000|2025-08-14 04:05:00|32.44|30.04|32.44|30.04|32.45|30.05|32.42|30.02|0
1755144600000|2025-08-14 04:10:00|32.42|30.02|32.43|30.03|32.45|30.05|32.42|30.02|0
1755144900000|2025-08-14 04:15:00|32.42|30.02|32.44|30.04|32.44|30.04|32.41|30.01|0
1755145200000|2025-08-14 04:20:00|32.45|30.05|32.45|30.05|32.47|30.07|32.43|30.03|0
1755145500000|2025-08-14 04:25:00|32.44|30.04|32.44|30.04|32.47|30.07|32.43|30.03|0
1755145800000|2025-08-14 04:30:00|32.45|30.05|32.4|30|32.46|30.06|32.4|30|0
1755146100000|2025-08-14 04:35:00|32.42|30.02|32.42|30.02|32.42|30.02|32.39|29.99|0
1755146400000|2025-08-14 04:40:00|32.41|30.01|32.43|30.03|32.44|30.04|32.41|30.01|0
1755146700000|2025-08-14 04:45:00|32.42|30.02|32.43|30.03|32.44|30.04|32.41|30.01|0
1755147000000|2025-08-14 04:50:00|32.42|30.02|32.42|30.02|32.44|30.04|32.4|30|0
1755147300000|2025-08-14 04:55:00|32.43|30.03|32.38|29.98|32.43|30.03|32.37|29.97|0
1755147600000|2025-08-14 05:00:00|32.34|29.94|32.39|29.99|32.4|30|32.32|29.92|0
1755147900000|2025-08-14 05:05:00|32.4|30|32.39|29.99|32.41|30.01|32.36|29.96|0
1755148200000|2025-08-14 05:10:00|32.41|30.01|32.39|29.99|32.41|30.01|32.37|29.97|0
1755148500000|2025-08-14 05:15:00|32.38|29.98|32.37|29.97|32.41|30.01|32.37|29.97|0
1755148800000|2025-08-14 05:20:00|32.38|29.98|32.4|30|32.41|30.01|32.36|29.96|0
1755149100000|2025-08-14 05:25:00|32.41|30.01|32.46|30.06|32.6|30.2|32.4|30|0
1755149400000|2025-08-14 05:30:00|32.47|30.07|32.43|30.03|32.48|30.08|32.39|29.99|0
1755149700000|2025-08-14 05:35:00|32.42|30.02|32.45|30.05|32.46|30.06|32.41|30.01|0
1755150000000|2025-08-14 05:40:00|32.44|30.04|32.6|30.2|32.6|30.2|32.43|30.03|0
1755150300000|2025-08-14 05:45:00|32.59|30.19|32.6|30.2|32.64|30.24|32.56|30.16|0
1755150600000|2025-08-14 05:50:00|32.59|30.19|32.66|30.26|32.67|30.27|32.56|30.16|0
1755150900000|2025-08-14 05:55:00|32.65|30.25|32.56|30.16|32.67|30.27|32.56|30.16|0
1755151200000|2025-08-14 06:00:00|32.58|30.18|32.6|30.2|32.64|30.24|32.58|30.18|0
1755151500000|2025-08-14 06:05:00|32.59|30.19|32.62|30.22|32.64|30.24|32.59|30.19|0
1755151800000|2025-08-14 06:10:00|32.61|30.21|32.67|30.27|32.69|30.29|32.6|30.2|0
1755152100000|2025-08-14 06:15:00|32.66|30.26|32.7|30.3|32.75|30.35|32.66|30.26|0
1755152400000|2025-08-14 06:20:00|32.69|30.29|32.77|30.37|32.77|30.37|32.69|30.29|0
1755152700000|2025-08-14 06:25:00|32.75|30.35|32.69|30.29|32.75|30.35|32.66|30.26|0
1755153000000|2025-08-14 06:30:00|32.7|30.3|32.74|30.34|32.76|30.36|32.66|30.26|0
1755153300000|2025-08-14 06:35:00|32.75|30.35|32.72|30.32|32.76|30.36|32.7|30.3|0
1755153600000|2025-08-14 06:40:00|32.73|30.33|32.75|30.35|32.75|30.35|32.66|30.26|0
1755153900000|2025-08-14 06:45:00|32.73|30.33|32.74|30.34|32.74|30.34|32.7|30.3|0
1755154200000|2025-08-14 06:50:00|32.76|30.36|32.72|30.32|32.76|30.36|32.72|30.32|0
1755154500000|2025-08-14 06:55:00|32.71|30.31|32.73|30.33|32.77|30.37|32.69|30.29|0
1755154800000|2025-08-14 07:00:00|32.71|30.31|32.63|30.23|32.76|30.36|32.6|30.2|0
1755155100000|2025-08-14 07:05:00|32.62|30.22|32.61|30.21|32.68|30.28|32.59|30.19|0
1755155400000|2025-08-14 07:10:00|32.62|30.22|32.58|30.18|32.64|30.24|32.54|30.14|0
1755155700000|2025-08-14 07:15:00|32.57|30.17|32.56|30.16|32.62|30.22|32.51|30.11|0
1755156000000|2025-08-14 07:20:00|32.58|30.18|32.58|30.18|32.6|30.2|32.54|30.14|0
1755156300000|2025-08-14 07:25:00|32.59|30.19|32.52|30.12|32.59|30.19|32.51|30.11|0
1755156600000|2025-08-14 07:30:00|32.51|30.11|32.47|30.07|32.54|30.14|32.45|30.05|0
1755156900000|2025-08-14 07:35:00|32.49|30.09|32.5|30.1|32.5|30.1|32.44|30.04|0
1755157200000|2025-08-14 07:40:00|32.49|30.09|32.49|30.09|32.51|30.11|32.46|30.06|0
1755157500000|2025-08-14 07:45:00|32.5|30.1|32.51|30.11|32.53|30.13|32.48|30.08|0
1755157800000|2025-08-14 07:50:00|32.53|30.13|32.61|30.21|32.63|30.23|32.5|30.1|0
1755158100000|2025-08-14 07:55:00|32.62|30.22|32.48|30.08|32.62|30.22|32.48|30.08|0
1755158400000|2025-08-14 08:00:00|32.46|30.06|32.4|30|32.52|30.12|32.39|29.99|0
1755158700000|2025-08-14 08:05:00|32.41|30.01|32.42|30.02|32.45|30.05|32.4|30|0
1755159000000|2025-08-14 08:10:00|32.43|30.03|32.43|30.03|32.44|30.04|32.4|30|0
1755159300000|2025-08-14 08:15:00|32.42|30.02|32.38|29.98|32.43|30.03|32.35|29.95|0
1755159600000|2025-08-14 08:20:00|32.37|29.97|32.37|29.97|32.39|29.99|32.35|29.95|0
1755159900000|2025-08-14 08:25:00|32.36|29.96|32.32|29.92|32.39|29.99|32.32|29.92|0
1755160200000|2025-08-14 08:30:00|32.33|29.93|32.33|29.93|32.35|29.95|32.3|29.9|0
1755160500000|2025-08-14 08:35:00|32.34|29.94|32.36|29.96|32.36|29.96|32.3|29.9|0
1755160800000|2025-08-14 08:40:00|32.35|29.95|32.38|29.98|32.4|30|32.33|29.93|0
1755161100000|2025-08-14 08:45:00|32.39|29.99|32.37|29.97|32.41|30.01|32.36|29.96|0
1755161400000|2025-08-14 08:50:00|32.36|29.96|32.39|29.99|32.41|30.01|32.36|29.96|0
1755161700000|2025-08-14 08:55:00|32.38|29.98|32.39|29.99|32.41|30.01|32.36|29.96|0
1755162000000|2025-08-14 09:00:00|32.4|30|32.39|29.99|32.44|30.04|32.36|29.96|0
1755162300000|2025-08-14 09:05:00|32.37|29.97|32.38|29.98|32.41|30.01|32.37|29.97|0
1755162600000|2025-08-14 09:10:00|32.39|29.99|32.38|29.98|32.4|30|32.37|29.97|0
1755162900000|2025-08-14 09:15:00|32.39|29.99|32.38|29.98|32.41|30.01|32.35|29.95|0
1755163200000|2025-08-14 09:20:00|32.39|29.99|32.38|29.98|32.4|30|32.36|29.96|0
1755163500000|2025-08-14 09:25:00|32.39|29.99|32.33|29.93|32.39|29.99|32.32|29.92|0
1755163800000|2025-08-14 09:30:00|32.32|29.92|32.23|29.83|32.34|29.94|32.22|29.82|0
1755164100000|2025-08-14 09:35:00|32.24|29.84|32.25|29.85|32.25|29.85|32.21|29.81|0
1755164400000|2025-08-14 09:40:00|32.26|29.86|32.29|29.89|32.3|29.9|32.22|29.82|0
1755164700000|2025-08-14 09:45:00|32.3|29.9|32.28|29.88|32.31|29.91|32.28|29.88|0
1755165000000|2025-08-14 09:50:00|32.29|29.89|32.29|29.89|32.31|29.91|32.27|29.87|0
1755165300000|2025-08-14 09:55:00|32.3|29.9|32.28|29.88|32.31|29.91|32.28|29.88|0
1755165600000|2025-08-14 10:00:00|32.29|29.89|32.3|29.9|32.31|29.91|32.26|29.86|0
1755165900000|2025-08-14 10:05:00|32.31|29.91|32.31|29.91|32.32|29.92|32.28|29.88|0
1755166200000|2025-08-14 10:10:00|32.32|29.92|32.37|29.97|32.38|29.98|32.32|29.92|0
1755166500000|2025-08-14 10:15:00|32.35|29.95|32.37|29.97|32.38|29.98|32.33|29.93|0
1755166800000|2025-08-14 10:20:00|32.39|29.99|32.36|29.96|32.39|29.99|32.33|29.93|0
1755167100000|2025-08-14 10:25:00|32.37|29.97|32.35|29.95|32.38|29.98|32.34|29.94|0
1755167400000|2025-08-14 10:30:00|32.36|29.96|32.34|29.94|32.37|29.97|32.32|29.92|0
1755167700000|2025-08-14 10:35:00|32.33|29.93|32.29|29.89|32.33|29.93|32.27|29.87|0
1755168000000|2025-08-14 10:40:00|32.3|29.9|32.29|29.89|32.31|29.91|32.28|29.88|0
1755168300000|2025-08-14 10:45:00|32.28|29.88|32.31|29.91|32.32|29.92|32.27|29.87|0
1755168600000|2025-08-14 10:50:00|32.32|29.92|32.29|29.89|32.34|29.94|32.25|29.85|0
1755168900000|2025-08-14 10:55:00|32.3|29.9|32.29|29.89|32.32|29.92|32.27|29.87|0
1755169200000|2025-08-14 11:00:00|32.33|29.93|32.3|29.9|32.33|29.93|32.27|29.87|0
1755169500000|2025-08-14 11:05:00|32.29|29.89|32.3|29.9|32.31|29.91|32.27|29.87|0
1755169800000|2025-08-14 11:10:00|32.29|29.89|32.24|29.84|32.31|29.91|32.22|29.82|0
1755170100000|2025-08-14 11:15:00|32.26|29.86|32.24|29.84|32.27|29.87|32.21|29.81|0
1755170400000|2025-08-14 11:20:00|32.23|29.83|32.14|29.74|32.27|29.87|32.13|29.73|0
1755170700000|2025-08-14 11:25:00|32.15|29.75|32.04|29.64|32.16|29.76|32.04|29.64|0
1755171000000|2025-08-14 11:30:00|32.03|29.63|32.1|29.7|32.11|29.71|31.98|29.58|0
1755171300000|2025-08-14 11:35:00|32.11|29.71|32.08|29.68|32.13|29.73|32.08|29.68|0
1755171600000|2025-08-14 11:40:00|32.09|29.69|32.08|29.68|32.1|29.7|32.05|29.65|0
1755171900000|2025-08-14 11:45:00|32.09|29.69|32.03|29.63|32.1|29.7|32.02|29.62|0
1755172200000|2025-08-14 11:50:00|32.02|29.62|32.04|29.64|32.07|29.67|32.01|29.61|0
1755172500000|2025-08-14 11:55:00|32.06|29.66|32.01|29.61|32.06|29.66|31.97|29.57|0
1755172800000|2025-08-14 12:00:00|32|29.6|32.02|29.62|32.04|29.64|31.12|28.72|0
1755173100000|2025-08-14 12:05:00|32.03|29.63|32.07|29.67|32.09|29.69|31.99|29.59|0
1755173400000|2025-08-14 12:10:00|32.06|29.66|32.01|29.61|32.09|29.69|31.98|29.58|0
1755173700000|2025-08-14 12:15:00|32|29.6|32|29.6|32.04|29.64|31.93|29.53|0
1755174000000|2025-08-14 12:20:00|32.01|29.61|32.02|29.62|32.11|29.71|31.99|29.59|0
1755174300000|2025-08-14 12:25:00|32.03|29.63|32.08|29.68|32.13|29.73|31.99|29.59|0
1755174600000|2025-08-14 12:30:00|32.09|29.69|33.36|30.96|33.36|30.96|31.97|29.57|0
1755174900000|2025-08-14 12:35:00|33.34|30.94|33.37|30.97|33.77|31.37|33.3|30.9|0
1755175200000|2025-08-14 12:40:00|33.38|30.98|33.02|30.62|33.38|30.98|32.93|30.53|0
1755175500000|2025-08-14 12:45:00|33.01|30.61|33.07|30.67|33.14|30.74|32.89|30.49|0
1755175800000|2025-08-14 12:50:00|33.06|30.66|33.07|30.67|33.1|30.7|32.85|30.45|0
1755176100000|2025-08-14 12:55:00|33.08|30.68|33.1|30.7|33.19|30.79|33.04|30.64|0
1755176400000|2025-08-14 13:00:00|33.11|30.71|33.27|30.87|33.31|30.91|33.07|30.67|0
1755176700000|2025-08-14 13:05:00|33.29|30.89|33.22|30.82|33.36|30.96|33.18|30.78|0
1755177000000|2025-08-14 13:10:00|33.2|30.8|33.15|30.75|33.3|30.9|33.12|30.72|0
1755177300000|2025-08-14 13:15:00|33.16|30.76|33.25|30.85|33.26|30.86|33.13|30.73|0
1755177600000|2025-08-14 13:20:00|33.21|30.81|33.21|30.81|33.27|30.87|33.16|30.76|0
1755177900000|2025-08-14 13:25:00|33.2|30.8|33.17|30.77|33.2|30.8|33.16|30.76|0
1755178200000|2025-08-14 13:30:00|33.18|30.78|33.13|30.73|33.48|31.08|33.13|30.73|0
1755178500000|2025-08-14 13:35:00|33.11|30.71|32.95|30.55|33.15|30.75|32.89|30.49|0
1755178800000|2025-08-14 13:40:00|32.98|30.58|32.72|30.32|33.09|30.69|32.72|30.32|0
1755179100000|2025-08-14 13:45:00|32.73|30.33|32.57|30.17|32.78|30.38|32.53|30.13|0
1755179400000|2025-08-14 13:50:00|32.58|30.18|32.58|30.18|32.63|30.23|32.37|29.97|0
1755179700000|2025-08-14 13:55:00|32.57|30.17|32.4|30|32.79|30.39|32.38|29.98|0
1755180000000|2025-08-14 14:00:00|32.38|29.98|32.39|29.99|32.45|30.05|32.36|29.96|0
1755180300000|2025-08-14 14:05:00|32.4|30|32.25|29.85|32.48|30.08|32.25|29.85|0
1755180600000|2025-08-14 14:10:00|32.27|29.87|32.38|29.98|32.4|30|32.22|29.82|0
1755180900000|2025-08-14 14:15:00|32.36|29.96|32.05|29.65|32.36|29.96|31.98|29.58|0
1755181200000|2025-08-14 14:20:00|32.04|29.64|32.12|29.72|32.2|29.8|31.95|29.55|0
1755181500000|2025-08-14 14:25:00|32.13|29.73|32.06|29.66|32.27|29.87|32.01|29.61|0
1755181800000|2025-08-14 14:30:00|32.05|29.65|31.81|29.41|32.06|29.66|31.75|29.35|0
1755182100000|2025-08-14 14:35:00|31.82|29.42|31.75|29.35|31.87|29.47|31.73|29.33|0
1755182400000|2025-08-14 14:40:00|31.76|29.36|31.81|29.41|31.83|29.43|31.67|29.27|0
1755182700000|2025-08-14 14:45:00|31.76|29.36|31.52|29.12|31.78|29.38|31.45|29.05|0
1755183000000|2025-08-14 14:50:00|31.53|29.13|31.74|29.34|31.75|29.35|31.52|29.12|0
1755183300000|2025-08-14 14:55:00|31.71|29.31|31.89|29.49|32|29.6|31.67|29.27|0
1755183600000|2025-08-14 15:00:00|31.88|29.48|31.98|29.58|32.05|29.65|31.87|29.47|0
1755183900000|2025-08-14 15:05:00|31.99|29.59|32.09|29.69|32.16|29.76|31.94|29.54|0
1755184200000|2025-08-14 15:10:00|32.1|29.7|32.17|29.77|32.25|29.85|32.07|29.67|0
1755184500000|2025-08-14 15:15:00|32.14|29.74|32.13|29.73|32.17|29.77|31.97|29.57|0
1755184800000|2025-08-14 15:20:00|32.12|29.72|32.31|29.91|32.32|29.92|32.12|29.72|0
1755185100000|2025-08-14 15:25:00|32.34|29.94|32.57|30.17|32.76|30.36|32.32|29.92|0
1755185400000|2025-08-14 15:30:00|32.59|30.19|32.56|30.16|32.67|30.27|32.41|30.01|0
1755185700000|2025-08-14 15:35:00|32.59|30.19|32.6|30.2|32.69|30.29|32.52|30.12|0
1755186000000|2025-08-14 15:40:00|32.62|30.22|32.64|30.24|32.8|30.4|32.6|30.2|0
1755186300000|2025-08-14 15:45:00|32.65|30.25|32.29|29.89|32.71|30.31|32.27|29.87|0
1755186600000|2025-08-14 15:50:00|32.3|29.9|32.33|29.93|32.42|30.02|32.25|29.85|0
1755186900000|2025-08-14 15:55:00|32.35|29.95|32.32|29.92|32.4|30|32.25|29.85|0
1755187200000|2025-08-14 16:00:00|32.31|29.91|32.47|30.07|32.5|30.1|32.28|29.88|0
1755187500000|2025-08-14 16:05:00|32.48|30.08|32.59|30.19|32.64|30.24|32.45|30.05|0
1755187800000|2025-08-14 16:10:00|32.61|30.21|32.91|30.51|32.93|30.53|32.58|30.18|0
1755188100000|2025-08-14 16:15:00|32.92|30.52|32.72|30.32|32.95|30.55|32.66|30.26|0
1755188400000|2025-08-14 16:20:00|32.73|30.33|32.6|30.2|32.85|30.45|32.54|30.14|0
1755188700000|2025-08-14 16:25:00|32.61|30.21|32.78|30.38|32.78|30.38|32.54|30.14|0
1755189000000|2025-08-14 16:30:00|32.77|30.37|32.65|30.25|32.83|30.43|32.54|30.14|0
1755189300000|2025-08-14 16:35:00|32.64|30.24|32.65|30.25|32.77|30.37|32.56|30.16|0
1755189600000|2025-08-14 16:40:00|32.66|30.26|32.69|30.29|32.79|30.39|32.6|30.2|0
1755189900000|2025-08-14 16:45:00|32.71|30.31|32.54|30.14|32.71|30.31|32.52|30.12|0
1755190200000|2025-08-14 16:50:00|32.52|30.12|32.34|29.94|32.54|30.14|32.34|29.94|0
1755190500000|2025-08-14 16:55:00|32.35|29.95|32.33|29.93|32.41|30.01|32.26|29.86|0
1755190800000|2025-08-14 17:00:00|32.36|29.96|32.23|29.83|32.37|29.97|32.21|29.81|0
1755191100000|2025-08-14 17:05:00|32.22|29.82|32.19|29.79|32.31|29.91|32.16|29.76|0
1755191400000|2025-08-14 17:10:00|32.18|29.78|32.2|29.8|32.23|29.83|32.14|29.74|0
1755191700000|2025-08-14 17:15:00|32.21|29.81|32.09|29.69|32.31|29.91|31.98|29.58|0
1755192000000|2025-08-14 17:20:00|32.1|29.7|32.04|29.64|32.14|29.74|32.02|29.62|0
1755192300000|2025-08-14 17:25:00|32.01|29.61|31.96|29.56|32.05|29.65|31.92|29.52|0
1755192600000|2025-08-14 17:30:00|31.95|29.55|32|29.6|32.02|29.62|31.94|29.54|0
1755192900000|2025-08-14 17:35:00|32.01|29.61|32.07|29.67|32.08|29.68|32|29.6|0
1755193200000|2025-08-14 17:40:00|32.06|29.66|32.2|29.8|32.28|29.88|32.06|29.66|0
1755193500000|2025-08-14 17:45:00|32.21|29.81|32.23|29.83|32.27|29.87|32.06|29.66|0
1755193800000|2025-08-14 17:50:00|32.24|29.84|32.25|29.85|32.33|29.93|32.21|29.81|0
1755194100000|2025-08-14 17:55:00|32.26|29.86|32.2|29.8|32.32|29.92|32.19|29.79|0
1755194400000|2025-08-14 18:00:00|32.22|29.82|32.23|29.83|32.32|29.92|32.16|29.76|0
1755194700000|2025-08-14 18:05:00|32.22|29.82|32.23|29.83|32.31|29.91|32.16|29.76|0
1755195000000|2025-08-14 18:10:00|32.24|29.84|32.29|29.89|32.35|29.95|32.17|29.77|0
1755195300000|2025-08-14 18:15:00|32.3|29.9|32.19|29.79|32.43|30.03|32.19|29.79|0
1755195600000|2025-08-14 18:20:00|32.2|29.8|32.2|29.8|32.34|29.94|32.16|29.76|0
1755195900000|2025-08-14 18:25:00|32.21|29.81|32.31|29.91|32.35|29.95|32.21|29.81|0
1755196200000|2025-08-14 18:30:00|32.33|29.93|32.24|29.84|32.37|29.97|32.22|29.82|0
1755196500000|2025-08-14 18:35:00|32.25|29.85|32.21|29.81|32.29|29.89|32.18|29.78|0
1755196800000|2025-08-14 18:40:00|32.2|29.8|32.05|29.65|32.21|29.81|32.02|29.62|0
1755197100000|2025-08-14 18:45:00|32.06|29.66|31.99|29.59|32.11|29.71|31.98|29.58|0
1755197400000|2025-08-14 18:50:00|32|29.6|32.06|29.66|32.07|29.67|31.85|29.45|0
1755197700000|2025-08-14 18:55:00|32.05|29.65|32.04|29.64|32.13|29.73|32.03|29.63|0
1755198000000|2025-08-14 19:00:00|32.05|29.65|32.05|29.65|32.11|29.71|32.01|29.61|0
1755198300000|2025-08-14 19:05:00|32.06|29.66|31.95|29.55|32.11|29.71|31.92|29.52|0
1755198600000|2025-08-14 19:10:00|31.94|29.54|31.95|29.55|32.04|29.64|31.93|29.53|0
1755198900000|2025-08-14 19:15:00|31.94|29.54|31.76|29.36|31.98|29.58|31.75|29.35|0
1755199200000|2025-08-14 19:20:00|31.77|29.37|31.82|29.42|31.85|29.45|31.75|29.35|0
1755199500000|2025-08-14 19:25:00|31.83|29.43|32|29.6|32.02|29.62|31.83|29.43|0
1755199800000|2025-08-14 19:30:00|32.01|29.61|32.03|29.63|32.05|29.65|31.93|29.53|0
1755200100000|2025-08-14 19:35:00|32.02|29.62|31.92|29.52|32.04|29.64|31.87|29.47|0
1755200400000|2025-08-14 19:40:00|31.93|29.53|32.04|29.64|32.06|29.66|31.89|29.49|0
1755200700000|2025-08-14 19:45:00|32.05|29.65|32.04|29.64|32.08|29.68|31.96|29.56|0
1755201000000|2025-08-14 19:50:00|32.01|29.61|31.91|29.51|32.08|29.68|31.91|29.51|0
1755201300000|2025-08-14 19:55:00|31.97|29.57|32.09|29.69|32.12|29.72|31.86|29.46|0
1755201600000|2025-08-14 20:00:00|32.18|29.78|32.48|30.08|32.49|30.09|32.14|29.74|0
1755201900000|2025-08-14 20:05:00|32.49|30.09|32.47|30.07|32.5|30.1|32.41|30.01|0
1755202200000|2025-08-14 20:10:00|32.45|30.05|32.7|30.3|32.71|30.31|32.44|30.04|0
1755202500000|2025-08-14 20:15:00|32.68|30.28|32.64|30.24|32.72|30.32|32.62|30.22|0
1755202800000|2025-08-14 20:20:00|32.65|30.25|32.67|30.27|32.7|30.3|32.63|30.23|0
1755203100000|2025-08-14 20:25:00|32.66|30.26|32.59|30.19|32.68|30.28|32.55|30.15|0
1755203400000|2025-08-14 20:30:00|32.58|30.18|32.59|30.19|32.76|30.36|32.55|30.15|0
1755203700000|2025-08-14 20:35:00|32.58|30.18|32.49|30.09|32.61|30.21|32.34|29.94|0
1755204000000|2025-08-14 20:40:00|32.51|30.11|32.48|30.08|32.53|30.13|32.47|30.07|0
1755204300000|2025-08-14 20:45:00|32.49|30.09|32.49|30.09|32.49|30.09|32.45|30.05|0
1755204600000|2025-08-14 20:50:00|32.48|30.08|32.48|30.08|32.51|30.11|32.44|30.04|0
1755204900000|2025-08-14 20:55:00|32.78|29.78|32.68|29.68|32.81|29.81|32.64|29.64|0
1755205200000|2025-08-14 21:00:00|32.67|29.67|32.7|29.7|32.71|29.71|32.65|29.65|0
1755205500000|2025-08-14 21:05:00|32.69|29.69|32.7|29.7|32.71|29.71|32.69|29.69|0
1755205800000|2025-08-14 21:10:00|32.69|29.69|32.69|29.69|32.69|29.69|32.69|29.69|0
1755206100000|2025-08-14 21:15:00|32.7|29.7|32.71|29.71|32.71|29.71|32.7|29.7|0
1755206400000|2025-08-14 21:20:00|32.7|29.7|32.72|29.72|32.72|29.72|32.7|29.7|0
1755206700000|2025-08-14 21:25:00|32.7|29.7|32.75|29.75|32.75|29.75|32.7|29.7|0
1755207000000|2025-08-14 21:30:00|32.74|29.74|32.73|29.73|32.74|29.74|32.73|29.73|0
1755207300000|2025-08-14 21:35:00|32.72|29.72|32.72|29.72|32.72|29.72|32.72|29.72|0
1755207600000|2025-08-14 21:40:00|32.71|29.71|32.71|29.71|32.71|29.71|32.71|29.71|0
1755207900000|2025-08-14 21:45:00|32.69|29.69|32.71|29.71|32.71|29.71|32.69|29.69|0
1755208500000|2025-08-14 21:55:00|32.7|29.7|32.71|29.71|32.71|29.71|32.7|29.7|0
1755208800000|2025-08-14 22:00:00|32.7|29.7|32.68|29.68|32.79|29.79|32.68|29.68|0
1755209100000|2025-08-14 22:05:00|32.66|29.66|32.55|29.55|32.66|29.66|32.55|29.55|0
1755209400000|2025-08-14 22:10:00|32.56|29.56|32.58|29.58|32.6|29.6|32.53|29.53|0
1755209700000|2025-08-14 22:15:00|32.59|29.59|32.66|29.66|32.69|29.69|32.59|29.59|0
1755210000000|2025-08-14 22:20:00|32.67|29.67|32.65|29.65|32.67|29.67|32.61|29.61|0
1755210300000|2025-08-14 22:25:00|32.66|29.66|32.64|29.64|32.66|29.66|32.61|29.61|0
1755210600000|2025-08-14 22:30:00|32.63|29.63|32.66|29.66|32.68|29.68|32.62|29.62|0
1755210900000|2025-08-14 22:35:00|32.65|29.65|32.65|29.65|32.66|29.66|32.61|29.61|0
1755211200000|2025-08-14 22:40:00|32.66|29.66|32.64|29.64|32.66|29.66|32.64|29.64|0
1755211500000|2025-08-14 22:45:00|32.62|29.62|32.64|29.64|32.65|29.65|32.61|29.61|0
1755211800000|2025-08-14 22:50:00|32.63|29.63|32.59|29.59|32.65|29.65|32.59|29.59|0
1755212100000|2025-08-14 22:55:00|32.6|29.6|32.54|29.54|32.61|29.61|32.54|29.54|0
1755212400000|2025-08-14 23:00:00|32.53|29.53|32.49|29.49|32.55|29.55|32.46|29.46|0
1755212700000|2025-08-14 23:05:00|32.5|29.5|32.47|29.47|32.5|29.5|32.45|29.45|0
1755213000000|2025-08-14 23:10:00|32.46|29.46|32.51|29.51|32.51|29.51|32.45|29.45|0
1755213300000|2025-08-14 23:15:00|32.5|29.5|32.48|29.48|32.51|29.51|32.48|29.48|0
1755213600000|2025-08-14 23:20:00|32.45|29.45|32.49|29.49|32.5|29.5|32.45|29.45|0
1755213900000|2025-08-14 23:25:00|32.48|29.48|32.5|29.5|32.52|29.52|32.48|29.48|0
1755214200000|2025-08-14 23:30:00|32.51|29.51|32.54|29.54|32.54|29.54|32.5|29.5|0
1755214500000|2025-08-14 23:35:00|32.53|29.53|32.49|29.49|32.53|29.53|32.49|29.49|0
1755214800000|2025-08-14 23:40:00|32.5|29.5|32.47|29.47|32.5|29.5|32.45|29.45|0
1755215100000|2025-08-14 23:45:00|32.46|29.46|32.49|29.49|32.52|29.52|32.42|29.42|0
1755215400000|2025-08-14 23:50:00|32.48|29.48|32.53|29.53|32.58|29.58|32.48|29.48|0
1755215700000|2025-08-14 23:55:00|32.51|29.51|32.6|29.6|32.6|29.6|32.51|29.51|0
1755216000000|2025-08-15 00:00:00|32.58|29.58|32.61|29.61|32.62|29.62|32.55|29.55|0
1755216300000|2025-08-15 00:05:00|32.6|29.6|32.68|29.68|32.68|29.68|32.6|29.6|0
1755216600000|2025-08-15 00:10:00|32.66|29.66|32.62|29.62|32.73|29.73|32.61|29.61|0
1755216900000|2025-08-15 00:15:00|32.63|29.63|32.3|29.9|32.63|29.93|32.23|29.61|0
1755217200000|2025-08-15 00:20:00|32.31|29.91|32.34|29.94|32.38|29.98|32.28|29.88|0
1755217500000|2025-08-15 00:25:00|32.36|29.96|32.31|29.91|32.37|29.97|32.31|29.91|0
1755217800000|2025-08-15 00:30:00|32.32|29.92|32.26|29.86|32.32|29.92|32.24|29.84|0
1755218100000|2025-08-15 00:35:00|32.27|29.87|32.19|29.79|32.3|29.9|32.19|29.79|0
1755218400000|2025-08-15 00:40:00|32.22|29.82|32.22|29.82|32.24|29.84|32.12|29.72|0
1755218700000|2025-08-15 00:45:00|32.21|29.81|32.27|29.87|32.27|29.87|32.16|29.76|0
1755219000000|2025-08-15 00:50:00|32.26|29.86|32.28|29.88|32.29|29.89|32.25|29.85|0
1755219300000|2025-08-15 00:55:00|32.27|29.87|32.26|29.86|32.28|29.88|32.24|29.84|0
1755219600000|2025-08-15 01:00:00|32.27|29.87|32.25|29.85|32.29|29.89|32.24|29.84|0
1755219900000|2025-08-15 01:05:00|32.23|29.83|32.24|29.84|32.27|29.87|32.23|29.83|0
1755220200000|2025-08-15 01:10:00|32.25|29.85|32.26|29.86|32.26|29.86|32.22|29.82|0
1755220500000|2025-08-15 01:15:00|32.25|29.85|32.24|29.84|32.3|29.9|32.24|29.84|0
1755220800000|2025-08-15 01:20:00|32.25|29.85|32.26|29.86|32.27|29.87|32.22|29.82|0
1755221100000|2025-08-15 01:25:00|32.28|29.88|32.25|29.85|32.28|29.88|32.22|29.82|0
1755221400000|2025-08-15 01:30:00|32.24|29.84|32.18|29.78|32.25|29.85|32.17|29.77|0
1755221700000|2025-08-15 01:35:00|32.16|29.76|32.08|29.68|32.16|29.76|32.07|29.67|0
1755222000000|2025-08-15 01:40:00|32.09|29.69|32.09|29.69|32.09|29.69|32.05|29.65|0
1755222300000|2025-08-15 01:45:00|32.1|29.7|31.87|29.47|32.1|29.7|31.82|29.42|0
1755222600000|2025-08-15 01:50:00|31.88|29.48|32.01|29.61|32.03|29.63|31.85|29.45|0
1755222900000|2025-08-15 01:55:00|32|29.6|31.99|29.59|32.01|29.61|31.97|29.57|0
1755223200000|2025-08-15 02:00:00|32|29.6|31.94|29.54|32|29.6|31.92|29.52|0
1755223500000|2025-08-15 02:05:00|31.93|29.53|31.9|29.5|31.95|29.55|31.87|29.47|0
1755223800000|2025-08-15 02:10:00|31.89|29.49|31.91|29.51|31.94|29.54|31.88|29.48|0
1755224100000|2025-08-15 02:15:00|31.9|29.5|31.9|29.5|31.93|29.53|31.87|29.47|0
1755224400000|2025-08-15 02:20:00|31.91|29.51|31.91|29.51|31.92|29.52|31.87|29.47|0
1755224700000|2025-08-15 02:25:00|31.88|29.48|31.91|29.51|31.93|29.53|31.87|29.47|0
1755225000000|2025-08-15 02:30:00|31.93|29.53|31.93|29.53|31.96|29.56|31.91|29.51|0
1755225300000|2025-08-15 02:35:00|31.92|29.52|31.9|29.5|31.94|29.54|31.87|29.47|0
1755225600000|2025-08-15 02:40:00|31.89|29.49|31.91|29.51|31.93|29.53|31.89|29.49|0
1755225900000|2025-08-15 02:45:00|31.9|29.5|31.9|29.5|31.94|29.54|31.89|29.49|0
1755226200000|2025-08-15 02:50:00|31.89|29.49|31.9|29.5|31.91|29.51|31.89|29.49|0
1755226500000|2025-08-15 02:55:00|31.89|29.49|31.9|29.5|31.92|29.52|31.86|29.46|0
1755226800000|2025-08-15 03:00:00|31.91|29.51|31.89|29.49|31.92|29.52|31.87|29.47|0
1755227100000|2025-08-15 03:05:00|31.88|29.48|31.89|29.49|31.9|29.5|31.86|29.46|0
1755227400000|2025-08-15 03:10:00|31.9|29.5|31.92|29.52|31.94|29.54|31.89|29.49|0
1755227700000|2025-08-15 03:15:00|31.91|29.51|31.91|29.51|31.95|29.55|31.9|29.5|0
1755228000000|2025-08-15 03:20:00|31.9|29.5|31.93|29.53|31.94|29.54|31.89|29.49|0
1755228300000|2025-08-15 03:25:00|31.92|29.52|31.9|29.5|31.94|29.54|31.89|29.49|0
1755228600000|2025-08-15 03:30:00|31.91|29.51|31.92|29.52|31.93|29.53|31.88|29.48|0
1755228900000|2025-08-15 03:35:00|31.93|29.53|31.94|29.54|31.96|29.56|31.91|29.51|0
1755229200000|2025-08-15 03:40:00|31.93|29.53|31.91|29.51|31.95|29.55|31.91|29.51|0
1755229500000|2025-08-15 03:45:00|31.9|29.5|31.9|29.5|31.94|29.54|31.89|29.49|0
1755229800000|2025-08-15 03:50:00|31.89|29.49|31.89|29.49|31.91|29.51|31.87|29.47|0
1755230100000|2025-08-15 03:55:00|31.9|29.5|31.89|29.49|31.91|29.51|31.87|29.47|0
1755230400000|2025-08-15 04:00:00|31.9|29.5|31.79|29.39|31.9|29.5|31.78|29.38|0
1755230700000|2025-08-15 04:05:00|31.81|29.41|31.71|29.31|31.81|29.41|31.66|29.26|0
1755231000000|2025-08-15 04:10:00|31.7|29.3|31.73|29.33|31.76|29.36|31.69|29.29|0
1755231300000|2025-08-15 04:15:00|31.74|29.34|31.72|29.32|31.75|29.35|31.7|29.3|0
1755231600000|2025-08-15 04:20:00|31.73|29.33|31.71|29.31|31.73|29.33|31.69|29.29|0
1755231900000|2025-08-15 04:25:00|31.73|29.33|31.71|29.31|31.73|29.33|31.69|29.29|0
1755232200000|2025-08-15 04:30:00|31.72|29.32|31.7|29.3|31.78|29.38|31.65|29.25|0
1755232500000|2025-08-15 04:35:00|31.71|29.31|31.7|29.3|31.74|29.34|31.67|29.27|0
1755232800000|2025-08-15 04:40:00|31.71|29.31|31.71|29.31|31.72|29.32|31.67|29.27|0
1755233100000|2025-08-15 04:45:00|31.72|29.32|31.7|29.3|31.73|29.33|31.69|29.29|0
1755233400000|2025-08-15 04:50:00|31.72|29.32|31.73|29.33|31.76|29.36|31.69|29.29|0
1755233700000|2025-08-15 04:55:00|31.74|29.34|31.72|29.32|31.75|29.35|31.71|29.31|0
1755234000000|2025-08-15 05:00:00|31.73|29.33|31.56|29.16|31.73|29.33|31.54|29.14|0
1755234300000|2025-08-15 05:05:00|31.55|29.15|31.57|29.17|31.58|29.18|31.53|29.13|0
1755234600000|2025-08-15 05:10:00|31.56|29.16|31.61|29.21|31.64|29.24|31.55|29.15|0
1755234900000|2025-08-15 05:15:00|31.6|29.2|31.71|29.31|31.75|29.35|31.59|29.19|0
1755235200000|2025-08-15 05:20:00|31.69|29.29|31.7|29.3|31.73|29.33|31.68|29.28|0
1755235500000|2025-08-15 05:25:00|31.71|29.31|31.7|29.3|31.71|29.31|31.69|29.29|0
1755235800000|2025-08-15 05:30:00|31.71|29.31|31.74|29.34|31.77|29.37|31.7|29.3|0
1755236100000|2025-08-15 05:35:00|31.75|29.35|31.65|29.25|31.76|29.36|31.64|29.24|0
1755236400000|2025-08-15 05:40:00|31.64|29.24|31.65|29.25|31.67|29.27|31.63|29.23|0
1755236700000|2025-08-15 05:45:00|31.64|29.24|31.65|29.25|31.67|29.27|31.64|29.24|0
1755237000000|2025-08-15 05:50:00|31.66|29.26|31.61|29.21|31.67|29.27|31.54|29.14|0
1755237300000|2025-08-15 05:55:00|31.59|29.19|31.61|29.21|31.61|29.21|31.58|29.18|0
1755237600000|2025-08-15 06:00:00|31.64|29.24|31.66|29.26|31.67|29.27|31.59|29.19|0
1755237900000|2025-08-15 06:05:00|31.65|29.25|31.65|29.25|31.68|29.28|31.62|29.22|0
1755238200000|2025-08-15 06:10:00|31.66|29.26|31.61|29.21|31.68|29.28|31.6|29.2|0
1755238500000|2025-08-15 06:15:00|31.6|29.2|31.6|29.2|31.66|29.26|31.59|29.19|0
1755238800000|2025-08-15 06:20:00|31.58|29.18|31.6|29.2|31.65|29.25|31.57|29.17|0
1755239100000|2025-08-15 06:25:00|31.58|29.18|31.62|29.22|31.62|29.22|31.58|29.18|0
1755239400000|2025-08-15 06:30:00|31.63|29.23|31.59|29.19|31.64|29.24|31.56|29.16|0
1755239700000|2025-08-15 06:35:00|31.58|29.18|31.53|29.13|31.61|29.21|31.52|29.12|0
1755240000000|2025-08-15 06:40:00|31.55|29.15|31.53|29.13|31.56|29.16|31.49|29.09|0
1755240300000|2025-08-15 06:45:00|31.52|29.12|31.46|29.06|31.57|29.17|31.44|29.04|0
1755240600000|2025-08-15 06:50:00|31.48|29.08|31.44|29.04|31.48|29.08|31.42|29.02|0
1755240900000|2025-08-15 06:55:00|31.46|29.06|31.52|29.12|31.52|29.12|31.43|29.03|0
1755241200000|2025-08-15 07:00:00|31.54|29.14|31.47|29.07|31.55|29.15|31.44|29.04|0
1755241500000|2025-08-15 07:05:00|31.48|29.08|31.48|29.08|31.51|29.11|31.41|29.01|0
1755241800000|2025-08-15 07:10:00|31.47|29.07|31.51|29.11|31.57|29.17|31.47|29.07|0
1755242100000|2025-08-15 07:15:00|31.5|29.1|31.55|29.15|31.59|29.19|31.49|29.09|0
1755242400000|2025-08-15 07:20:00|31.56|29.16|31.49|29.09|31.57|29.17|31.48|29.08|0
1755242700000|2025-08-15 07:25:00|31.51|29.11|31.5|29.1|31.53|29.13|31.48|29.08|0
1755243000000|2025-08-15 07:30:00|31.52|29.12|31.54|29.14|31.59|29.19|31.5|29.1|0
1755243300000|2025-08-15 07:35:00|31.53|29.13|31.47|29.07|31.55|29.15|31.47|29.07|0
1755243600000|2025-08-15 07:40:00|31.48|29.08|31.56|29.16|31.59|29.19|31.47|29.07|0
1755243900000|2025-08-15 07:45:00|31.57|29.17|31.61|29.21|31.61|29.21|31.52|29.12|0
1755244200000|2025-08-15 07:50:00|31.62|29.22|31.61|29.21|31.64|29.24|31.58|29.18|0
1755244500000|2025-08-15 07:55:00|31.6|29.2|31.55|29.15|31.61|29.21|31.55|29.15|0
1755244800000|2025-08-15 08:00:00|31.56|29.16|31.48|29.08|31.62|29.22|31.48|29.08|0
1755245100000|2025-08-15 08:05:00|31.52|29.12|31.5|29.1|31.57|29.17|31.45|29.05|0
1755245400000|2025-08-15 08:10:00|31.49|29.09|31.57|29.17|31.57|29.17|31.47|29.07|0
1755245700000|2025-08-15 08:15:00|31.55|29.15|31.53|29.13|31.58|29.18|31.53|29.13|0
1755246000000|2025-08-15 08:20:00|31.55|29.15|31.56|29.16|31.59|29.19|31.5|29.1|0
1755246300000|2025-08-15 08:25:00|31.55|29.15|31.6|29.2|31.63|29.23|31.52|29.12|0
1755246600000|2025-08-15 08:30:00|31.59|29.19|31.6|29.2|31.63|29.23|31.54|29.14|0
1755246900000|2025-08-15 08:35:00|31.59|29.19|31.71|29.31|31.73|29.33|31.58|29.18|0
1755247200000|2025-08-15 08:40:00|31.72|29.32|31.8|29.4|31.84|29.44|31.71|29.31|0
1755247500000|2025-08-15 08:45:00|31.81|29.41|32.01|29.61|32.04|29.64|31.79|29.39|0
1755247800000|2025-08-15 08:50:00|32.02|29.62|32|29.6|32.03|29.63|31.93|29.53|0
1755248100000|2025-08-15 08:55:00|31.99|29.59|32.01|29.61|32.02|29.62|31.94|29.54|0
1755248400000|2025-08-15 09:00:00|31.99|29.59|32|29.6|32.03|29.63|31.95|29.55|0
1755248700000|2025-08-15 09:05:00|31.99|29.59|32.03|29.63|32.05|29.65|31.97|29.57|0
1755249000000|2025-08-15 09:10:00|32.02|29.62|31.93|29.53|32.04|29.64|31.91|29.51|0
1755249300000|2025-08-15 09:15:00|31.94|29.54|31.99|29.59|32|29.6|31.9|29.5|0
1755249600000|2025-08-15 09:20:00|31.97|29.57|31.93|29.53|32|29.6|31.91|29.51|0
1755249900000|2025-08-15 09:25:00|31.92|29.52|31.92|29.52|31.95|29.55|31.91|29.51|0
1755250200000|2025-08-15 09:30:00|31.93|29.53|32.04|29.64|32.05|29.65|31.92|29.52|0
1755250500000|2025-08-15 09:35:00|32.05|29.65|32.04|29.64|32.09|29.69|32.01|29.61|0
1755250800000|2025-08-15 09:40:00|32.05|29.65|32.03|29.63|32.05|29.65|32.01|29.61|0
1755251100000|2025-08-15 09:45:00|32.02|29.62|31.93|29.53|32.04|29.64|31.93|29.53|0
1755251400000|2025-08-15 09:50:00|31.94|29.54|32.04|29.64|32.05|29.65|31.89|29.49|0
1755251700000|2025-08-15 09:55:00|32.03|29.63|32.04|29.64|32.08|29.68|32|29.6|0
1755252000000|2025-08-15 10:00:00|32.03|29.63|32.05|29.65|32.14|29.74|32.01|29.61|0
1755252300000|2025-08-15 10:05:00|32.03|29.63|32.04|29.64|32.14|29.74|32.01|29.61|0
1755252600000|2025-08-15 10:10:00|32.03|29.63|32.03|29.63|32.05|29.65|32.02|29.62|0
1755252900000|2025-08-15 10:15:00|32.04|29.64|32.04|29.64|32.05|29.65|32.01|29.61|0
1755253200000|2025-08-15 10:20:00|32.03|29.63|31.98|29.58|32.05|29.65|31.97|29.57|0
1755253500000|2025-08-15 10:25:00|31.97|29.57|31.99|29.59|32.01|29.61|31.97|29.57|0
1755253800000|2025-08-15 10:30:00|31.98|29.58|31.83|29.43|31.99|29.59|31.82|29.42|0
1755254100000|2025-08-15 10:35:00|31.84|29.44|31.84|29.44|31.86|29.46|31.81|29.41|0
1755254400000|2025-08-15 10:40:00|31.85|29.45|31.75|29.35|31.86|29.46|31.66|29.26|0
1755254700000|2025-08-15 10:45:00|31.74|29.34|31.74|29.34|31.81|29.41|31.73|29.33|0
1755255000000|2025-08-15 10:50:00|31.75|29.35|31.73|29.33|31.75|29.35|31.73|29.33|0
1755255300000|2025-08-15 10:55:00|31.74|29.34|31.7|29.3|31.75|29.35|31.63|29.23|0
1755255600000|2025-08-15 11:00:00|31.69|29.29|31.64|29.24|31.74|29.34|31.62|29.22|0
1755255900000|2025-08-15 11:05:00|31.65|29.25|31.64|29.24|31.66|29.26|31.62|29.22|0
1755256200000|2025-08-15 11:10:00|31.63|29.23|31.63|29.23|31.67|29.27|31.62|29.22|0
1755256500000|2025-08-15 11:15:00|31.64|29.24|31.65|29.25|31.67|29.27|31.62|29.22|0
1755256800000|2025-08-15 11:20:00|31.66|29.26|31.64|29.24|31.66|29.26|31.62|29.22|0
1755257100000|2025-08-15 11:25:00|31.62|29.22|31.6|29.2|31.64|29.24|31.57|29.17|0
1755257400000|2025-08-15 11:30:00|31.59|29.19|31.6|29.2|31.62|29.22|31.57|29.17|0
1755257700000|2025-08-15 11:35:00|31.61|29.21|31.65|29.25|31.66|29.26|31.61|29.21|0
1755258000000|2025-08-15 11:40:00|31.66|29.26|31.64|29.24|31.66|29.26|31.62|29.22|0
1755258300000|2025-08-15 11:45:00|31.66|29.26|31.64|29.24|31.67|29.27|31.59|29.19|0
1755258600000|2025-08-15 11:50:00|31.65|29.25|31.64|29.24|31.66|29.26|31.63|29.23|0
1755258900000|2025-08-15 11:55:00|31.65|29.25|31.65|29.25|31.71|29.31|31.63|29.23|0
1755259200000|2025-08-15 12:00:00|31.64|29.24|31.73|29.33|31.79|29.39|30.77|28.37|0
1755259500000|2025-08-15 12:05:00|31.75|29.35|31.74|29.34|31.77|29.37|31.72|29.32|0
1755259800000|2025-08-15 12:10:00|31.75|29.35|31.74|29.34|31.8|29.4|31.71|29.31|0
1755260100000|2025-08-15 12:15:00|31.75|29.35|31.75|29.35|31.78|29.38|31.73|29.33|0
1755260400000|2025-08-15 12:20:00|31.76|29.36|31.81|29.41|31.92|29.52|31.72|29.32|0
1755260700000|2025-08-15 12:25:00|31.79|29.39|31.89|29.49|31.92|29.52|31.79|29.39|0
1755261000000|2025-08-15 12:30:00|31.96|29.56|31.81|29.41|31.96|29.56|30.48|28.08|0
1755261300000|2025-08-15 12:35:00|31.83|29.43|31.8|29.4|31.85|29.45|31.75|29.35|0
1755261600000|2025-08-15 12:40:00|31.79|29.39|31.77|29.37|31.85|29.45|31.73|29.33|0
1755261900000|2025-08-15 12:45:00|31.76|29.36|31.72|29.32|31.8|29.4|31.68|29.28|0
1755262200000|2025-08-15 12:50:00|31.73|29.33|31.71|29.31|31.76|29.36|31.67|29.27|0
1755262500000|2025-08-15 12:55:00|31.7|29.3|31.7|29.3|31.78|29.38|31.64|29.24|0
1755262800000|2025-08-15 13:00:00|31.71|29.31|31.68|29.28|31.77|29.37|31.63|29.23|0
1755263100000|2025-08-15 13:05:00|31.7|29.3|31.7|29.3|31.71|29.31|31.63|29.23|0
1755263400000|2025-08-15 13:10:00|31.72|29.32|31.8|29.4|31.81|29.41|31.67|29.27|0
1755263700000|2025-08-15 13:15:00|31.79|29.39|31.68|29.28|31.8|29.4|31.63|29.23|0
1755264000000|2025-08-15 13:20:00|31.69|29.29|31.67|29.27|31.7|29.3|31.58|29.18|0
1755264300000|2025-08-15 13:25:00|31.73|29.33|31.73|29.33|31.74|29.34|31.7|29.3|0
1755264600000|2025-08-15 13:30:00|31.77|29.37|32|29.6|32|29.6|31.77|29.37|0
1755264900000|2025-08-15 13:35:00|31.97|29.57|32|29.6|32.04|29.64|31.8|29.4|0
1755265200000|2025-08-15 13:40:00|31.96|29.56|31.99|29.59|32.05|29.65|31.87|29.47|0
1755265500000|2025-08-15 13:45:00|31.97|29.57|32.55|30.15|32.61|30.21|31.97|29.57|0
1755265800000|2025-08-15 13:50:00|32.56|30.16|32.5|30.1|32.61|30.21|32.38|29.98|0
1755266100000|2025-08-15 13:55:00|32.49|30.09|32.39|29.99|32.53|30.13|32.31|29.91|0
1755266400000|2025-08-15 14:00:00|32.66|30.26|32.26|29.86|32.9|30.5|32.23|29.83|0
1755266700000|2025-08-15 14:05:00|32.28|29.88|32.18|29.78|32.39|29.99|32.16|29.76|0
1755267000000|2025-08-15 14:10:00|32.17|29.77|32.1|29.7|32.33|29.93|32.1|29.7|0
1755267300000|2025-08-15 14:15:00|32.11|29.71|32.19|29.79|32.27|29.87|32|29.6|0
1755267600000|2025-08-15 14:20:00|32.2|29.8|32.31|29.91|32.38|29.98|32.17|29.77|0
1755267900000|2025-08-15 14:25:00|32.27|29.87|32.14|29.74|32.38|29.98|32.04|29.64|0
1755268200000|2025-08-15 14:30:00|32.15|29.75|32.2|29.8|32.24|29.84|32.05|29.65|0
1755268500000|2025-08-15 14:35:00|32.21|29.81|32.16|29.76|32.3|29.9|32.14|29.74|0
1755268800000|2025-08-15 14:40:00|32.15|29.75|32.27|29.87|32.27|29.87|32.07|29.67|0
1755269100000|2025-08-15 14:45:00|32.25|29.85|32.26|29.86|32.37|29.97|32.21|29.81|0
1755269400000|2025-08-15 14:50:00|32.27|29.87|32.31|29.91|32.39|29.99|32.25|29.85|0
1755269700000|2025-08-15 14:55:00|32.3|29.9|32.32|29.92|32.42|30.02|32.26|29.86|0
1755270000000|2025-08-15 15:00:00|32.33|29.93|32.31|29.91|32.4|30|32.26|29.86|0
1755270300000|2025-08-15 15:05:00|32.32|29.92|32.39|29.99|32.42|30.02|32.3|29.9|0
1755270600000|2025-08-15 15:10:00|32.38|29.98|32.22|29.82|32.4|30|32.18|29.78|0
1755270900000|2025-08-15 15:15:00|32.21|29.81|32.12|29.72|32.24|29.84|31.96|29.56|0
1755271200000|2025-08-15 15:20:00|32.11|29.71|32.37|29.97|32.38|29.98|31.94|29.54|0
1755271500000|2025-08-15 15:25:00|32.36|29.96|32.34|29.94|32.4|30|32.28|29.88|0
1755271800000|2025-08-15 15:30:00|32.33|29.93|32.11|29.71|32.4|30|32.11|29.71|0
1755272100000|2025-08-15 15:35:00|32.12|29.72|32.45|30.05|32.46|30.06|32.1|29.7|0
1755272400000|2025-08-15 15:40:00|32.48|30.08|32.8|30.4|32.84|30.44|32.42|30.02|0
1755272700000|2025-08-15 15:45:00|32.81|30.41|32.46|30.06|32.85|30.45|32.44|30.04|0
1755273000000|2025-08-15 15:50:00|32.47|30.07|32.07|29.67|32.48|30.08|32.06|29.66|0
1755273300000|2025-08-15 15:55:00|32.06|29.66|32.32|29.92|32.36|29.96|32.03|29.63|0
1755273600000|2025-08-15 16:00:00|32.35|29.95|32.43|30.03|32.47|30.07|32.25|29.85|0
1755273900000|2025-08-15 16:05:00|32.42|30.02|32.31|29.91|32.44|30.04|32.26|29.86|0
1755274200000|2025-08-15 16:10:00|32.32|29.92|32.17|29.77|32.35|29.95|32.14|29.74|0
1755274500000|2025-08-15 16:15:00|32.19|29.79|32.32|29.92|32.38|29.98|32.13|29.73|0
1755274800000|2025-08-15 16:20:00|32.33|29.93|32.31|29.91|32.36|29.96|32.27|29.87|0
1755275100000|2025-08-15 16:25:00|32.32|29.92|32.44|30.04|32.44|30.04|32.18|29.78|0
1755275400000|2025-08-15 16:30:00|32.43|30.03|32.28|29.88|32.45|30.05|32.25|29.85|0
1755275700000|2025-08-15 16:35:00|32.29|29.89|32.28|29.88|32.38|29.98|32.23|29.83|0
1755276000000|2025-08-15 16:40:00|32.26|29.86|32.18|29.78|32.37|29.97|32.16|29.76|0
1755276300000|2025-08-15 16:45:00|32.17|29.77|32.12|29.72|32.29|29.89|32.11|29.71|0
1755276600000|2025-08-15 16:50:00|32.11|29.71|32.06|29.66|32.15|29.75|32.03|29.63|0
1755276900000|2025-08-15 16:55:00|32.07|29.67|32.05|29.65|32.19|29.79|32.01|29.61|0
1755277200000|2025-08-15 17:00:00|32.04|29.64|32.08|29.68|32.15|29.75|32.04|29.64|0
1755277500000|2025-08-15 17:05:00|32.09|29.69|32.04|29.64|32.14|29.74|31.99|29.59|0
1755277800000|2025-08-15 17:10:00|32.03|29.63|32.14|29.74|32.16|29.76|32.03|29.63|0
1755278100000|2025-08-15 17:15:00|32.13|29.73|32.19|29.79|32.2|29.8|32.06|29.66|0
1755278400000|2025-08-15 17:20:00|32.17|29.77|32.2|29.8|32.21|29.81|32.14|29.74|0
1755278700000|2025-08-15 17:25:00|32.22|29.82|32.14|29.74|32.22|29.82|32.02|29.62|0
1755279000000|2025-08-15 17:30:00|32.13|29.73|32.13|29.73|32.17|29.77|31.97|29.57|0
1755279300000|2025-08-15 17:35:00|32.15|29.75|32.23|29.83|32.25|29.85|32.14|29.74|0
1755279600000|2025-08-15 17:40:00|32.24|29.84|32.27|29.87|32.32|29.92|32.16|29.76|0
1755279900000|2025-08-15 17:45:00|32.26|29.86|32.26|29.86|32.32|29.92|32.25|29.85|0
1755280200000|2025-08-15 17:50:00|32.28|29.88|32.25|29.85|32.32|29.92|32.19|29.79|0
1755280500000|2025-08-15 17:55:00|32.24|29.84|32.18|29.78|32.27|29.87|32.13|29.73|0
1755280800000|2025-08-15 18:00:00|32.21|29.81|32.31|29.91|32.39|29.99|32.13|29.73|0
1755281100000|2025-08-15 18:05:00|32.3|29.9|32.28|29.88|32.33|29.93|32.25|29.85|0
1755281400000|2025-08-15 18:10:00|32.29|29.89|32.29|29.89|32.34|29.94|32.23|29.83|0
1755281700000|2025-08-15 18:15:00|32.3|29.9|32.44|30.04|32.47|30.07|32.29|29.89|0
1755282000000|2025-08-15 18:20:00|32.43|30.03|32.46|30.06|32.53|30.13|32.41|30.01|0
1755282300000|2025-08-15 18:25:00|32.45|30.05|32.32|29.92|32.46|30.06|32.28|29.88|0
1755282600000|2025-08-15 18:30:00|32.33|29.93|32.29|29.89|32.35|29.95|32.24|29.84|0
1755282900000|2025-08-15 18:35:00|32.3|29.9|32.42|30.02|32.42|30.02|32.28|29.88|0
1755283200000|2025-08-15 18:40:00|32.41|30.01|32.36|29.96|32.44|30.04|32.31|29.91|0
1755283500000|2025-08-15 18:45:00|32.37|29.97|32.28|29.88|32.38|29.98|32.27|29.87|0
1755283800000|2025-08-15 18:50:00|32.27|29.87|32.2|29.8|32.28|29.88|32.19|29.79|0
1755284100000|2025-08-15 18:55:00|32.19|29.79|32.23|29.83|32.39|29.99|32.18|29.78|0
1755284400000|2025-08-15 19:00:00|32.24|29.84|32.4|30|32.57|30.17|32.21|29.81|0
1755284700000|2025-08-15 19:05:00|32.41|30.01|32.43|30.03|32.68|30.28|32.36|29.96|0
1755285000000|2025-08-15 19:10:00|32.42|30.02|32.33|29.93|32.45|30.05|32.3|29.9|0
1755285300000|2025-08-15 19:15:00|32.34|29.94|32.53|30.13|32.63|30.23|32.25|29.85|0
1755285600000|2025-08-15 19:20:00|32.52|30.12|32.5|30.1|32.58|30.18|32.42|30.02|0
1755285900000|2025-08-15 19:25:00|32.49|30.09|32.56|30.16|32.59|30.19|32.47|30.07|0
1755286200000|2025-08-15 19:30:00|32.55|30.15|32.56|30.16|32.64|30.24|32.51|30.11|0
1755286500000|2025-08-15 19:35:00|32.57|30.17|32.6|30.2|32.6|30.2|32.52|30.12|0
1755286800000|2025-08-15 19:40:00|32.59|30.19|32.51|30.11|32.61|30.21|32.48|30.08|0
1755287100000|2025-08-15 19:45:00|32.5|30.1|32.5|30.1|32.55|30.15|32.4|30|0
1755287400000|2025-08-15 19:50:00|32.54|30.14|32.59|30.19|32.63|30.23|32.43|30.03|0
1755287700000|2025-08-15 19:55:00|32.61|30.21|32.68|30.28|32.77|30.37|32.61|30.21|0
1755288000000|2025-08-15 20:00:00|32.61|30.21|32.96|30.56|33|30.6|32.61|30.21|0
1755288300000|2025-08-15 20:05:00|32.97|30.57|32.94|30.54|32.99|30.59|32.91|30.51|0
1755288600000|2025-08-15 20:10:00|32.95|30.55|32.92|30.52|33.01|30.61|32.88|30.48|0
1755476100000|2025-08-18 00:15:00|32.11|29.71|32.13|29.73|32.13|29.73|32.09|29.69|0
1755476400000|2025-08-18 00:20:00|32.12|29.72|32.13|29.73|32.14|29.74|32.09|29.69|0
1755476700000|2025-08-18 00:25:00|32.12|29.72|32.12|29.72|32.13|29.73|32.09|29.69|0
1755477000000|2025-08-18 00:30:00|32.13|29.73|32.1|29.7|32.15|29.75|32.09|29.69|0
1755477300000|2025-08-18 00:35:00|32.09|29.69|32.1|29.7|32.13|29.73|32.09|29.69|0
1755477600000|2025-08-18 00:40:00|32.11|29.71|32.1|29.7|32.13|29.73|32.08|29.68|0
1755477900000|2025-08-18 00:45:00|32.11|29.71|32.11|29.71|32.13|29.73|32.09|29.69|0
1755478200000|2025-08-18 00:50:00|32.09|29.69|32.11|29.71|32.12|29.72|32.08|29.68|0
1755478500000|2025-08-18 00:55:00|32.13|29.73|32.11|29.71|32.15|29.75|32.07|29.67|0
1755478800000|2025-08-18 01:00:00|32.12|29.72|32.12|29.72|32.14|29.74|32.1|29.7|0
1755479100000|2025-08-18 01:05:00|32.13|29.73|32.09|29.69|32.13|29.73|32.09|29.69|0
1755479400000|2025-08-18 01:10:00|32.08|29.68|32.09|29.69|32.13|29.73|32.07|29.67|0
1755479700000|2025-08-18 01:15:00|32.08|29.68|32.1|29.7|32.11|29.71|32.07|29.67|0
1755480000000|2025-08-18 01:20:00|32.09|29.69|32.09|29.69|32.1|29.7|32.08|29.68|0
1755480300000|2025-08-18 01:25:00|32.1|29.7|32.03|29.63|32.23|29.83|32.02|29.62|0
1755480600000|2025-08-18 01:30:00|32.05|29.65|32.04|29.64|32.05|29.65|32.02|29.62|0
1755480900000|2025-08-18 01:35:00|32.05|29.65|32.04|29.64|32.06|29.66|32.01|29.61|0
1755481200000|2025-08-18 01:40:00|32.03|29.63|32.03|29.63|32.06|29.66|32.01|29.61|0
1755481500000|2025-08-18 01:45:00|32.04|29.64|32.04|29.64|32.05|29.65|32.03|29.63|0
1755481800000|2025-08-18 01:50:00|32.03|29.63|31.94|29.54|32.05|29.65|31.94|29.54|0
1755482100000|2025-08-18 01:55:00|31.95|29.55|31.93|29.53|31.96|29.56|31.92|29.52|0
1755482400000|2025-08-18 02:00:00|31.95|29.55|31.95|29.55|31.97|29.57|31.93|29.53|0
1755482700000|2025-08-18 02:05:00|31.96|29.56|31.95|29.55|31.96|29.56|31.93|29.53|0
1755483000000|2025-08-18 02:10:00|31.94|29.54|31.95|29.55|31.97|29.57|31.92|29.52|0
1755483300000|2025-08-18 02:15:00|31.92|29.52|31.96|29.56|31.96|29.56|31.91|29.51|0
1755483600000|2025-08-18 02:20:00|31.94|29.54|32.05|29.65|32.05|29.65|31.93|29.53|0
1755483900000|2025-08-18 02:25:00|32.04|29.64|32.06|29.66|32.06|29.66|32.02|29.62|0
1755484200000|2025-08-18 02:30:00|32.04|29.64|32.05|29.65|32.05|29.65|32.03|29.63|0
1755484500000|2025-08-18 02:35:00|32.04|29.64|32.03|29.63|32.06|29.66|32.03|29.63|0
1755484800000|2025-08-18 02:40:00|32.02|29.62|32.04|29.64|32.06|29.66|32.02|29.62|0
1755485100000|2025-08-18 02:45:00|32.03|29.63|32.03|29.63|32.06|29.66|32.03|29.63|0
1755485400000|2025-08-18 02:50:00|32.04|29.64|32.04|29.64|32.05|29.65|32.03|29.63|0
1755485700000|2025-08-18 02:55:00|32.03|29.63|32.04|29.64|32.05|29.65|32.03|29.63|0
1755486000000|2025-08-18 03:00:00|32.05|29.65|32.04|29.64|32.06|29.66|32.03|29.63|0
1755486300000|2025-08-18 03:05:00|32.03|29.63|32.04|29.64|32.06|29.66|32.03|29.63|0
1755486600000|2025-08-18 03:10:00|32.03|29.63|31.95|29.55|32.04|29.64|31.94|29.54|0
1755486900000|2025-08-18 03:15:00|31.96|29.56|31.95|29.55|31.96|29.56|31.93|29.53|0
1755487200000|2025-08-18 03:20:00|31.94|29.54|31.99|29.59|31.99|29.59|31.92|29.52|0
1755487500000|2025-08-18 03:25:00|31.98|29.58|32|29.6|32.01|29.61|31.98|29.58|0
1755487800000|2025-08-18 03:30:00|31.99|29.59|31.99|29.59|32.01|29.61|31.97|29.57|0
1755488100000|2025-08-18 03:35:00|31.98|29.58|32.05|29.65|32.05|29.65|31.97|29.57|0
1755488400000|2025-08-18 03:40:00|32.06|29.66|32.12|29.72|32.13|29.73|32.03|29.63|0
1755488700000|2025-08-18 03:45:00|32.13|29.73|32.08|29.68|32.13|29.73|32.06|29.66|0
1755489000000|2025-08-18 03:50:00|32.07|29.67|32.07|29.67|32.09|29.69|32.06|29.66|0
1755489300000|2025-08-18 03:55:00|32.06|29.66|32.08|29.68|32.08|29.68|32.01|29.61|0
1755489600000|2025-08-18 04:00:00|32.1|29.7|32.06|29.66|32.1|29.7|32.04|29.64|0
1755489900000|2025-08-18 04:05:00|32.07|29.67|32.11|29.71|32.12|29.72|32.06|29.66|0
1755490200000|2025-08-18 04:10:00|32.1|29.7|32.12|29.72|32.14|29.74|32.09|29.69|0
1755490500000|2025-08-18 04:15:00|32.13|29.73|32.07|29.67|32.15|29.75|32.05|29.65|0
1755490800000|2025-08-18 04:20:00|32.08|29.68|32.06|29.66|32.11|29.71|32.05|29.65|0
1755491100000|2025-08-18 04:25:00|31.91|29.51|31.91|29.51|32.06|29.66|31.89|29.49|0
1755491400000|2025-08-18 04:30:00|31.9|29.5|31.76|29.36|31.9|29.5|31.75|29.35|0
1755491700000|2025-08-18 04:35:00|31.75|29.35|31.76|29.36|31.76|29.36|31.74|29.34|0
1755492000000|2025-08-18 04:40:00|31.77|29.37|31.77|29.37|31.79|29.39|31.74|29.34|0
1755492300000|2025-08-18 04:45:00|31.79|29.39|31.75|29.35|32.06|29.66|31.75|29.35|0
1755492600000|2025-08-18 04:50:00|31.74|29.34|31.77|29.37|31.79|29.39|31.74|29.34|0
1755492900000|2025-08-18 04:55:00|31.79|29.39|31.88|29.48|31.9|29.5|31.78|29.38|0
1755493200000|2025-08-18 05:00:00|31.87|29.47|31.87|29.47|31.88|29.48|31.83|29.43|0
1755493500000|2025-08-18 05:05:00|31.88|29.48|31.8|29.4|31.89|29.49|31.8|29.4|0
1755493800000|2025-08-18 05:10:00|31.81|29.41|31.81|29.41|31.83|29.43|31.77|29.37|0
1755494100000|2025-08-18 05:15:00|31.82|29.42|31.82|29.42|31.83|29.43|31.8|29.4|0
1755494400000|2025-08-18 05:20:00|31.81|29.41|31.83|29.43|31.83|29.43|31.8|29.4|0
1755494700000|2025-08-18 05:25:00|31.84|29.44|32.19|29.79|32.27|29.87|31.84|29.44|0
1755495000000|2025-08-18 05:30:00|32.18|29.78|31.89|29.49|32.21|29.81|31.88|29.48|0
1755495300000|2025-08-18 05:35:00|31.88|29.48|31.85|29.45|31.9|29.5|31.84|29.44|0
1755495600000|2025-08-18 05:40:00|31.84|29.44|32.19|29.79|32.21|29.81|31.84|29.44|0
1755495900000|2025-08-18 05:45:00|32.24|29.84|31.86|29.66|32.24|29.84|31.84|29.55|0
1755496200000|2025-08-18 05:50:00|31.85|29.65|31.87|29.67|31.89|29.69|31.85|29.65|0
1755496500000|2025-08-18 05:55:00|31.86|29.66|31.95|29.55|31.95|29.68|31.84|29.54|0
1755496800000|2025-08-18 06:00:00|31.92|29.52|32.02|29.62|32.04|29.64|31.88|29.48|0
1755497100000|2025-08-18 06:05:00|32.01|29.61|32.02|29.62|32.04|29.64|31.99|29.59|0
1755497400000|2025-08-18 06:10:00|32.01|29.61|32.11|29.71|32.13|29.73|32.01|29.61|0
1755497700000|2025-08-18 06:15:00|32.12|29.72|32.21|29.81|32.25|29.85|32.11|29.71|0
1755498000000|2025-08-18 06:20:00|32.23|29.83|32.33|29.93|32.34|29.94|32.2|29.8|0
1755498300000|2025-08-18 06:25:00|32.34|29.94|32.4|30|32.62|30.22|32.34|29.94|0
1755498600000|2025-08-18 06:30:00|32.41|30.01|32.3|29.9|32.42|30.02|32.27|29.87|0
1755498900000|2025-08-18 06:35:00|32.31|29.91|32.38|29.98|32.38|29.98|32.25|29.85|0
1755499200000|2025-08-18 06:40:00|32.37|29.97|32.72|30.32|32.79|30.39|32.36|29.96|0
1755499500000|2025-08-18 06:45:00|32.73|30.33|32.5|30.1|32.74|30.34|32.49|30.09|0
1755499800000|2025-08-18 06:50:00|32.49|30.09|32.59|30.19|32.66|30.26|32.47|30.07|0
1755500100000|2025-08-18 06:55:00|32.58|30.18|32.54|30.14|32.61|30.21|32.5|30.1|0
1755500400000|2025-08-18 07:00:00|32.55|30.15|32.51|30.11|32.59|30.19|32.42|30.02|0
1755500700000|2025-08-18 07:05:00|32.52|30.12|32.69|30.29|32.76|30.36|32.48|30.08|0
1755501000000|2025-08-18 07:10:00|32.64|30.24|32.67|30.27|32.73|30.33|32.59|30.19|0
1755501300000|2025-08-18 07:15:00|32.64|30.24|32.67|30.27|32.74|30.34|32.61|30.21|0
1755501600000|2025-08-18 07:20:00|32.64|30.24|32.59|30.19|32.68|30.28|32.55|30.15|0
1755501900000|2025-08-18 07:25:00|32.58|30.18|32.75|30.35|32.78|30.38|32.57|30.17|0
1755502200000|2025-08-18 07:30:00|32.74|30.34|32.94|30.54|32.99|30.59|32.74|30.34|0
1755502500000|2025-08-18 07:35:00|32.95|30.55|32.87|30.47|32.96|30.56|32.83|30.43|0
1755502800000|2025-08-18 07:40:00|32.88|30.48|32.74|30.34|32.89|30.49|32.72|30.32|0
1755503100000|2025-08-18 07:45:00|32.73|30.33|32.71|30.31|32.81|30.41|32.62|30.22|0
1755503400000|2025-08-18 07:50:00|32.7|30.3|32.67|30.27|32.76|30.36|32.66|30.26|0
1755503700000|2025-08-18 07:55:00|32.65|30.25|32.7|30.3|32.71|30.31|32.65|30.25|0
1755504000000|2025-08-18 08:00:00|32.71|30.31|32.84|30.44|32.91|30.51|32.69|30.29|0
1755504300000|2025-08-18 08:05:00|32.8|30.4|32.83|30.43|32.87|30.47|32.73|30.33|0
1755504600000|2025-08-18 08:10:00|32.8|30.4|32.86|30.46|32.91|30.51|32.71|30.31|0
1755504900000|2025-08-18 08:15:00|32.78|30.38|32.78|30.38|32.86|30.46|32.73|30.33|0
1755505200000|2025-08-18 08:20:00|32.76|30.36|32.85|30.45|32.86|30.46|32.72|30.32|0
1755505500000|2025-08-18 08:25:00|32.84|30.44|32.93|30.53|33.06|30.66|32.82|30.42|0
1755505800000|2025-08-18 08:30:00|32.94|30.54|32.78|30.38|32.97|30.57|32.77|30.37|0
1755506100000|2025-08-18 08:35:00|32.79|30.39|32.67|30.27|32.81|30.41|32.65|30.25|0
1755506400000|2025-08-18 08:40:00|32.68|30.28|32.66|30.26|32.72|30.32|32.62|30.22|0
1755506700000|2025-08-18 08:45:00|32.67|30.27|32.54|30.14|32.69|30.29|32.52|30.12|0
1755507000000|2025-08-18 08:50:00|32.53|30.13|32.6|30.2|32.68|30.28|32.51|30.11|0
1755507300000|2025-08-18 08:55:00|32.59|30.19|32.67|30.27|32.67|30.27|32.57|30.17|0
1755507600000|2025-08-18 09:00:00|32.64|30.24|32.68|30.28|32.71|30.31|32.61|30.21|0
1755507900000|2025-08-18 09:05:00|32.69|30.29|32.69|30.29|32.73|30.33|32.66|30.26|0
1755508200000|2025-08-18 09:10:00|32.68|30.28|32.7|30.3|32.74|30.34|32.66|30.26|0
1755508500000|2025-08-18 09:15:00|32.71|30.31|32.8|30.4|32.84|30.44|32.69|30.29|0
1755508800000|2025-08-18 09:20:00|32.79|30.39|32.95|30.55|32.97|30.57|32.76|30.36|0
1755509100000|2025-08-18 09:25:00|32.96|30.56|32.89|30.49|32.98|30.58|32.87|30.47|0
1755509400000|2025-08-18 09:30:00|32.9|30.5|32.85|30.45|32.92|30.52|32.85|30.45|0
1755509700000|2025-08-18 09:35:00|32.86|30.46|32.79|30.39|32.9|30.5|32.76|30.36|0
1755510000000|2025-08-18 09:40:00|32.77|30.37|32.79|30.39|32.85|30.45|32.75|30.35|0
1755510300000|2025-08-18 09:45:00|32.78|30.38|32.83|30.43|32.87|30.47|32.77|30.37|0
1755510600000|2025-08-18 09:50:00|32.84|30.44|32.83|30.43|32.85|30.45|32.8|30.4|0
1755510900000|2025-08-18 09:55:00|32.81|30.41|32.79|30.39|32.81|30.41|32.76|30.36|0
1755511200000|2025-08-18 10:00:00|32.8|30.4|32.79|30.39|32.81|30.41|32.73|30.33|0
1755511500000|2025-08-18 10:05:00|32.78|30.38|32.77|30.37|32.81|30.41|32.75|30.35|0
1755511800000|2025-08-18 10:10:00|32.78|30.38|32.78|30.38|32.8|30.4|32.76|30.36|0
1755512100000|2025-08-18 10:15:00|32.79|30.39|32.76|30.36|32.82|30.42|32.76|30.36|0
1755512400000|2025-08-18 10:20:00|32.78|30.38|32.72|30.32|32.8|30.4|32.71|30.31|0
1755512700000|2025-08-18 10:25:00|32.71|30.31|32.69|30.29|32.72|30.32|32.66|30.26|0
1755513000000|2025-08-18 10:30:00|32.68|30.28|32.68|30.28|32.74|30.34|32.65|30.25|0
1755513300000|2025-08-18 10:35:00|32.69|30.29|32.67|30.27|32.69|30.29|32.66|30.26|0
1755513600000|2025-08-18 10:40:00|32.66|30.26|32.58|30.18|32.7|30.3|32.58|30.18|0
1755513900000|2025-08-18 10:45:00|32.59|30.19|32.54|30.14|32.62|30.22|32.52|30.12|0
1755514200000|2025-08-18 10:50:00|32.53|30.13|32.52|30.12|32.57|30.17|32.51|30.11|0
1755514500000|2025-08-18 10:55:00|32.53|30.13|32.53|30.13|32.57|30.17|32.52|30.12|0
1755514800000|2025-08-18 11:00:00|32.5|30.1|32.53|30.13|32.57|30.17|32.5|30.1|0
1755515100000|2025-08-18 11:05:00|32.5|30.1|32.47|30.07|32.51|30.11|32.46|30.06|0
1755515400000|2025-08-18 11:10:00|32.48|30.08|32.5|30.1|32.52|30.12|32.44|30.04|0
1755515700000|2025-08-18 11:15:00|32.49|30.09|32.49|30.09|32.52|30.12|32.47|30.07|0
1755516000000|2025-08-18 11:20:00|32.51|30.11|32.6|30.2|32.62|30.22|32.48|30.08|0
1755516300000|2025-08-18 11:25:00|32.61|30.21|32.55|30.15|32.61|30.21|32.53|30.13|0
1755516600000|2025-08-18 11:30:00|32.57|30.17|32.6|30.2|32.63|30.23|32.54|30.14|0
1755516900000|2025-08-18 11:35:00|32.61|30.21|32.58|30.18|32.67|30.27|32.56|30.16|0
1755517200000|2025-08-18 11:40:00|32.56|30.16|32.59|30.19|32.63|30.23|32.56|30.16|0
1755517500000|2025-08-18 11:45:00|32.58|30.18|32.58|30.18|32.61|30.21|32.56|30.16|0
1755517800000|2025-08-18 11:50:00|32.59|30.19|32.59|30.19|32.63|30.23|32.55|30.15|0
1755518100000|2025-08-18 11:55:00|32.6|30.2|32.55|30.15|32.61|30.21|32.51|30.11|0
1755518400000|2025-08-18 12:00:00|32.59|30.19|32.64|30.24|32.64|30.24|32.56|30.16|0
1755518700000|2025-08-18 12:05:00|32.63|30.23|32.66|30.26|32.73|30.33|32.6|30.2|0
1755519000000|2025-08-18 12:10:00|32.64|30.24|32.58|30.18|32.65|30.25|32.53|30.13|0
1755519300000|2025-08-18 12:15:00|32.6|30.2|32.55|30.15|32.62|30.22|32.52|30.12|0
1755519600000|2025-08-18 12:20:00|32.53|30.13|32.56|30.16|32.57|30.17|32.5|30.1|0
1755519900000|2025-08-18 12:25:00|32.54|30.14|32.55|30.15|32.57|30.17|32.51|30.11|0
1755520200000|2025-08-18 12:30:00|32.57|30.17|32.61|30.21|32.63|30.23|32.48|30.08|0
1755520500000|2025-08-18 12:35:00|32.6|30.2|32.59|30.19|32.64|30.24|32.56|30.16|0
1755520800000|2025-08-18 12:40:00|32.6|30.2|32.56|30.16|32.66|30.26|32.53|30.13|0
1755521100000|2025-08-18 12:45:00|32.55|30.15|32.44|30.04|32.57|30.17|32.44|30.04|0
1755521400000|2025-08-18 12:50:00|32.45|30.05|32.43|30.03|32.47|30.07|32.43|30.03|0
1755521700000|2025-08-18 12:55:00|32.44|30.04|32.43|30.03|32.47|30.07|32.43|30.03|0
1755522000000|2025-08-18 13:00:00|32.44|30.04|32.35|29.95|32.48|30.08|32.34|29.94|0
1755522300000|2025-08-18 13:05:00|32.36|29.96|32.36|29.96|32.39|29.99|32.32|29.92|0
1755522600000|2025-08-18 13:10:00|32.35|29.95|32.5|30.1|32.53|30.13|32.35|29.95|0
1755522900000|2025-08-18 13:15:00|32.51|30.11|32.47|30.07|32.53|30.13|32.43|30.03|0
1755523200000|2025-08-18 13:20:00|32.46|30.06|32.5|30.1|32.53|30.13|32.43|30.03|0
1755523500000|2025-08-18 13:25:00|32.54|30.14|32.53|30.13|32.54|30.14|32.51|30.11|0
1755523800000|2025-08-18 13:30:00|32.55|30.15|32.48|30.08|32.63|30.23|32.38|29.98|0
1755524100000|2025-08-18 13:35:00|32.49|30.09|32.56|30.16|32.59|30.19|32.33|29.93|0
1755524400000|2025-08-18 13:40:00|32.58|30.18|32.54|30.14|32.73|30.33|32.45|30.05|0
1755524700000|2025-08-18 13:45:00|32.55|30.15|32.29|29.89|32.56|30.16|32.2|29.8|0
1755525000000|2025-08-18 13:50:00|32.3|29.9|32.53|30.13|32.62|30.22|32.28|29.88|0
1755525300000|2025-08-18 13:55:00|32.52|30.12|32.7|30.3|32.77|30.37|32.47|30.07|0
1755525600000|2025-08-18 14:00:00|32.69|30.29|32.42|30.02|32.71|30.31|32.41|30.01|0
1755525900000|2025-08-18 14:05:00|32.43|30.03|32.51|30.11|32.57|30.17|32.33|29.93|0
1755526200000|2025-08-18 14:10:00|32.53|30.13|32.44|30.04|32.63|30.23|32.42|30.02|0
1755526500000|2025-08-18 14:15:00|32.42|30.02|32.4|30|32.49|30.09|32.3|29.9|0
1755526800000|2025-08-18 14:20:00|32.39|29.99|32.14|29.74|32.42|30.02|32.11|29.71|0
1755527100000|2025-08-18 14:25:00|32.13|29.73|32.36|29.96|32.41|30.01|32.05|29.65|0
1755527400000|2025-08-18 14:30:00|32.37|29.97|32.36|29.96|32.55|30.15|32.29|29.89|0
1755527700000|2025-08-18 14:35:00|32.38|29.98|32.16|29.76|32.38|29.98|32.12|29.72|0
1755528000000|2025-08-18 14:40:00|32.14|29.74|32.14|29.74|32.22|29.82|32.1|29.7|0
1755528300000|2025-08-18 14:45:00|32.15|29.75|32.32|29.92|32.6|30.2|32.12|29.72|0
1755528600000|2025-08-18 14:50:00|32.31|29.91|32.04|29.64|32.33|29.93|32.02|29.62|0
1755528900000|2025-08-18 14:55:00|32.03|29.63|32.07|29.67|32.15|29.75|31.95|29.55|0
1755529200000|2025-08-18 15:00:00|32.08|29.68|31.92|29.52|32.08|29.68|31.9|29.5|0
1755529500000|2025-08-18 15:05:00|31.94|29.54|31.93|29.53|32.01|29.61|31.85|29.45|0
1755529800000|2025-08-18 15:10:00|31.91|29.51|32.04|29.64|32.07|29.67|31.9|29.5|0
1755530100000|2025-08-18 15:15:00|32.03|29.63|31.9|29.5|32.1|29.7|31.9|29.5|0
1755530400000|2025-08-18 15:20:00|31.91|29.51|31.84|29.44|31.97|29.57|31.77|29.37|0
1755530700000|2025-08-18 15:25:00|31.85|29.45|31.89|29.49|31.91|29.51|31.78|29.38|0
1755531000000|2025-08-18 15:30:00|31.88|29.48|31.91|29.51|31.99|29.59|31.85|29.45|0
1755531300000|2025-08-18 15:35:00|31.92|29.52|31.74|29.34|31.95|29.55|31.73|29.33|0
1755531600000|2025-08-18 15:40:00|31.73|29.33|31.84|29.44|31.87|29.47|31.73|29.33|0
1755531900000|2025-08-18 15:45:00|31.85|29.45|31.73|29.33|31.86|29.46|31.68|29.28|0
1755532200000|2025-08-18 15:50:00|31.74|29.34|31.72|29.32|31.79|29.39|31.68|29.28|0
1755532500000|2025-08-18 15:55:00|31.78|29.38|31.85|29.45|31.87|29.47|31.78|29.38|0
1755532800000|2025-08-18 16:00:00|31.86|29.46|31.83|29.43|31.87|29.47|31.71|29.31|0
1755533100000|2025-08-18 16:05:00|31.82|29.42|31.84|29.44|31.87|29.47|31.75|29.35|0
1755533400000|2025-08-18 16:10:00|31.85|29.45|31.82|29.42|31.87|29.47|31.72|29.32|0
1755533700000|2025-08-18 16:15:00|31.81|29.41|31.75|29.35|31.89|29.49|31.75|29.35|0
1755534000000|2025-08-18 16:20:00|31.76|29.36|31.77|29.37|31.8|29.4|31.71|29.31|0
1755534300000|2025-08-18 16:25:00|31.78|29.38|31.78|29.38|31.83|29.43|31.73|29.33|0
1755534600000|2025-08-18 16:30:00|31.77|29.37|31.81|29.41|31.82|29.42|31.7|29.3|0
1755534900000|2025-08-18 16:35:00|31.83|29.43|32.02|29.62|32.07|29.67|31.82|29.42|0
1755535200000|2025-08-18 16:40:00|32.03|29.63|32.04|29.64|32.07|29.67|31.98|29.58|0
1755535500000|2025-08-18 16:45:00|32.05|29.65|32.08|29.68|32.18|29.78|31.98|29.58|0
1755535800000|2025-08-18 16:50:00|32.09|29.69|32.08|29.68|32.19|29.79|31.95|29.55|0
1755536100000|2025-08-18 16:55:00|32.09|29.69|32.09|29.69|32.11|29.71|32.05|29.65|0
1755536400000|2025-08-18 17:00:00|32.08|29.68|31.93|29.53|32.09|29.69|31.92|29.52|0
1755536700000|2025-08-18 17:05:00|31.94|29.54|31.99|29.59|32.06|29.66|31.94|29.54|0
1755537000000|2025-08-18 17:10:00|31.98|29.58|31.9|29.5|32|29.6|31.87|29.47|0
1755537300000|2025-08-18 17:15:00|31.89|29.49|31.83|29.43|31.91|29.51|31.8|29.4|0
1755537600000|2025-08-18 17:20:00|31.82|29.42|31.83|29.43|31.88|29.48|31.8|29.4|0
1755537900000|2025-08-18 17:25:00|31.84|29.44|31.78|29.38|31.84|29.44|31.77|29.37|0
1755538200000|2025-08-18 17:30:00|31.77|29.37|31.65|29.25|31.8|29.4|31.56|29.16|0
1755538500000|2025-08-18 17:35:00|31.67|29.27|31.9|29.5|31.9|29.5|31.61|29.21|0
1755538800000|2025-08-18 17:40:00|31.91|29.51|31.92|29.52|31.98|29.58|31.89|29.49|0
1755539100000|2025-08-18 17:45:00|31.93|29.53|31.92|29.52|32|29.6|31.9|29.5|0
1755539400000|2025-08-18 17:50:00|31.93|29.53|31.95|29.55|31.97|29.57|31.88|29.48|0
1755539700000|2025-08-18 17:55:00|31.96|29.56|31.9|29.5|31.99|29.59|31.88|29.48|0
1755540000000|2025-08-18 18:00:00|31.91|29.51|31.95|29.55|32.02|29.62|31.9|29.5|0
1755540300000|2025-08-18 18:05:00|31.96|29.56|31.81|29.41|31.96|29.56|31.76|29.36|0
1755540600000|2025-08-18 18:10:00|31.82|29.42|31.84|29.44|31.88|29.48|31.76|29.36|0
1755540900000|2025-08-18 18:15:00|31.83|29.43|31.89|29.49|31.94|29.54|31.82|29.42|0
1755541200000|2025-08-18 18:20:00|31.9|29.5|31.85|29.45|31.93|29.53|31.8|29.4|0
1755541500000|2025-08-18 18:25:00|31.84|29.44|31.85|29.45|31.87|29.47|31.79|29.39|0
1755541800000|2025-08-18 18:30:00|31.84|29.44|31.69|29.29|31.85|29.45|31.66|29.26|0
1755542100000|2025-08-18 18:35:00|31.7|29.3|31.68|29.28|31.74|29.34|31.65|29.25|0
1755542400000|2025-08-18 18:40:00|31.67|29.27|31.6|29.2|31.74|29.34|31.56|29.16|0
1755542700000|2025-08-18 18:45:00|31.59|29.19|31.6|29.2|31.62|29.22|31.55|29.15|0
1755543000000|2025-08-18 18:50:00|31.58|29.18|31.42|29.02|31.6|29.2|31.36|28.96|0
1755543300000|2025-08-18 18:55:00|31.41|29.01|31.39|28.99|31.47|29.07|31.39|28.99|0
1755543600000|2025-08-18 19:00:00|31.4|29|31.45|29.05|31.48|29.08|31.39|28.99|0
1755543900000|2025-08-18 19:05:00|31.44|29.04|31.48|29.08|31.51|29.11|31.41|29.01|0
1755544200000|2025-08-18 19:10:00|31.49|29.09|31.58|29.18|31.6|29.2|31.47|29.07|0
1755544500000|2025-08-18 19:15:00|31.59|29.19|31.56|29.16|31.68|29.28|31.56|29.16|0
1755544800000|2025-08-18 19:20:00|31.57|29.17|31.61|29.21|31.63|29.23|31.52|29.12|0
1755545100000|2025-08-18 19:25:00|31.62|29.22|31.59|29.19|31.63|29.23|31.54|29.14|0
1755545400000|2025-08-18 19:30:00|31.6|29.2|31.59|29.19|31.63|29.23|31.57|29.17|0
1755545700000|2025-08-18 19:35:00|31.58|29.18|31.57|29.17|31.62|29.22|31.51|29.11|0
1755546000000|2025-08-18 19:40:00|31.56|29.16|31.54|29.14|31.58|29.18|31.5|29.1|0
1755546300000|2025-08-18 19:45:00|31.53|29.13|31.5|29.1|31.57|29.17|31.45|29.05|0
1755546600000|2025-08-18 19:50:00|31.49|29.09|31.54|29.14|31.62|29.22|31.45|29.05|0
1755546900000|2025-08-18 19:55:00|31.56|29.16|31.61|29.21|31.72|29.32|31.36|28.96|0
1755547200000|2025-08-18 20:00:00|31.62|29.22|31.68|29.28|31.75|29.35|31.59|29.19|0
1755547500000|2025-08-18 20:05:00|31.7|29.3|31.64|29.24|31.7|29.3|31.58|29.18|0
1755547800000|2025-08-18 20:10:00|31.62|29.22|31.66|29.26|31.67|29.27|31.61|29.21|0
1755548100000|2025-08-18 20:15:00|31.67|29.27|31.63|29.23|31.68|29.28|31.62|29.22|0
1755548400000|2025-08-18 20:20:00|31.65|29.25|31.8|29.4|31.83|29.43|31.65|29.25|0
1755548700000|2025-08-18 20:25:00|31.82|29.42|31.74|29.34|31.83|29.43|31.73|29.33|0
1755549000000|2025-08-18 20:30:00|31.75|29.35|31.73|29.33|31.76|29.36|31.71|29.31|0
1755549300000|2025-08-18 20:35:00|31.74|29.34|31.76|29.36|31.78|29.38|31.72|29.32|0
1755549600000|2025-08-18 20:40:00|31.75|29.35|31.75|29.35|31.76|29.36|31.73|29.33|0
1755549900000|2025-08-18 20:45:00|31.76|29.36|31.72|29.32|31.76|29.36|31.72|29.32|0
1755550200000|2025-08-18 20:50:00|31.73|29.33|31.73|29.33|31.75|29.35|31.72|29.32|0
1755550500000|2025-08-18 20:55:00|32.03|29.03|32.09|29.09|32.11|29.11|32.02|29.02|0
1755550800000|2025-08-18 21:00:00|32.08|29.08|32.08|29.08|32.12|29.12|32.05|29.05|0
1755551100000|2025-08-18 21:05:00|32.09|29.09|32.07|29.07|32.09|29.09|32.06|29.06|0
1755551400000|2025-08-18 21:10:00|32.06|29.06|32.08|29.08|32.08|29.08|32.05|29.05|0
1755551700000|2025-08-18 21:15:00|32.07|29.07|32.09|29.09|32.09|29.09|32.07|29.07|0
1755552000000|2025-08-18 21:20:00|32.07|29.07|32.07|29.07|32.09|29.09|32.07|29.07|0
1755552300000|2025-08-18 21:25:00|32.08|29.08|32.07|29.07|32.08|29.08|32.06|29.06|0
1755552600000|2025-08-18 21:30:00|32.06|29.06|32.06|29.06|32.06|29.06|32.06|29.06|0
1755552900000|2025-08-18 21:35:00|32.07|29.07|32.08|29.08|32.08|29.08|32.07|29.07|0
1755553200000|2025-08-18 21:40:00|32.07|29.07|32.07|29.07|32.07|29.07|32.07|29.07|0
1755553500000|2025-08-18 21:45:00|32.08|29.08|32.08|29.08|32.1|29.1|32.08|29.08|0
1755553800000|2025-08-18 21:50:00|32.09|29.09|32.08|29.08|32.09|29.09|32.08|29.08|0
1755554100000|2025-08-18 21:55:00|32.07|29.07|32.05|29.05|32.08|29.08|32.04|29.04|0
1755554400000|2025-08-18 22:00:00|32.04|29.04|31.82|28.82|32.04|29.04|31.79|28.79|0
1755554700000|2025-08-18 22:05:00|31.79|28.79|31.73|28.73|31.79|28.79|31.65|28.65|0
1755555000000|2025-08-18 22:10:00|31.72|28.72|31.75|28.75|31.79|28.79|31.72|28.72|0
1755555300000|2025-08-18 22:15:00|31.74|28.74|31.77|28.77|31.79|28.79|31.72|28.72|0
1755555600000|2025-08-18 22:20:00|31.78|28.78|31.85|28.85|31.86|28.86|31.78|28.78|0
1755555900000|2025-08-18 22:25:00|31.84|28.84|31.86|28.86|31.87|28.87|31.84|28.84|0
1755556200000|2025-08-18 22:30:00|31.85|28.85|31.84|28.84|31.86|28.86|31.82|28.82|0
1755556500000|2025-08-18 22:35:00|31.83|28.83|31.85|28.85|31.87|28.87|31.8|28.8|0
1755556800000|2025-08-18 22:40:00|31.87|28.87|31.86|28.86|31.89|28.89|31.85|28.85|0
1755557100000|2025-08-18 22:45:00|31.85|28.85|31.83|28.83|31.85|28.85|31.81|28.81|0
1755557400000|2025-08-18 22:50:00|31.82|28.82|31.75|28.75|31.82|28.82|31.74|28.74|0
1755557700000|2025-08-18 22:55:00|31.77|28.77|31.76|28.76|31.78|28.78|31.76|28.76|0
1755558000000|2025-08-18 23:00:00|31.73|28.73|31.82|28.82|31.84|28.84|31.73|28.73|0
1755558300000|2025-08-18 23:05:00|31.83|28.83|31.8|28.8|31.83|28.83|31.8|28.8|0
1755558600000|2025-08-18 23:10:00|31.82|28.82|31.84|28.84|31.85|28.85|31.8|28.8|0
1755558900000|2025-08-18 23:15:00|31.83|28.83|31.8|28.8|31.83|28.83|31.79|28.79|0
1755559200000|2025-08-18 23:20:00|31.81|28.81|31.8|28.8|31.82|28.82|31.79|28.79|0
1755559500000|2025-08-18 23:25:00|31.81|28.81|31.81|28.81|31.82|28.82|31.8|28.8|0
1755559800000|2025-08-18 23:30:00|31.82|28.82|31.89|28.89|31.93|28.93|31.81|28.81|0
1755560100000|2025-08-18 23:35:00|31.88|28.88|31.88|28.88|31.92|28.92|31.88|28.88|0
1755560400000|2025-08-18 23:40:00|31.87|28.87|31.9|28.9|31.9|28.9|31.87|28.87|0
1755560700000|2025-08-18 23:45:00|31.89|28.89|31.83|28.83|31.89|28.89|31.82|28.82|0
1755561000000|2025-08-18 23:50:00|31.84|28.84|31.84|28.84|31.86|28.86|31.82|28.82|0
1755561300000|2025-08-18 23:55:00|31.83|28.83|31.88|28.88|31.89|28.89|31.82|28.82|0
1755561600000|2025-08-19 00:00:00|31.87|28.87|31.9|28.9|31.97|28.97|31.87|28.87|0
1755561900000|2025-08-19 00:05:00|31.91|28.91|31.94|28.94|31.97|28.97|31.9|28.9|0
1755562200000|2025-08-19 00:10:00|31.95|28.95|31.92|28.92|31.96|28.96|31.92|28.92|0
1755562500000|2025-08-19 00:15:00|31.93|28.93|31.59|29.19|31.93|29.23|31.53|28.92|0
1755562800000|2025-08-19 00:20:00|31.61|29.21|31.59|29.19|31.61|29.21|31.57|29.17|0
1755563100000|2025-08-19 00:25:00|31.6|29.2|31.72|29.32|31.75|29.35|31.59|29.19|0
1755563400000|2025-08-19 00:30:00|31.73|29.33|31.86|29.46|31.88|29.48|31.67|29.27|0
1755563700000|2025-08-19 00:35:00|31.87|29.47|31.83|29.43|31.89|29.49|31.79|29.39|0
1755564000000|2025-08-19 00:40:00|31.82|29.42|31.85|29.45|31.9|29.5|31.81|29.41|0
1755564300000|2025-08-19 00:45:00|31.86|29.46|31.73|29.33|31.86|29.46|31.66|29.26|0
1755564600000|2025-08-19 00:50:00|31.72|29.32|31.75|29.35|31.75|29.35|31.69|29.29|0
1755564900000|2025-08-19 00:55:00|31.76|29.36|31.71|29.31|31.76|29.36|31.67|29.27|0
1755565200000|2025-08-19 01:00:00|31.7|29.3|31.67|29.27|31.74|29.34|31.64|29.24|0
1755565500000|2025-08-19 01:05:00|31.69|29.29|31.63|29.23|31.7|29.3|31.55|29.15|0
1755565800000|2025-08-19 01:10:00|31.64|29.24|31.66|29.26|31.68|29.28|31.61|29.21|0
1755566100000|2025-08-19 01:15:00|31.67|29.27|31.63|29.23|31.68|29.28|31.61|29.21|0
1755566400000|2025-08-19 01:20:00|31.62|29.22|31.69|29.29|31.8|29.4|31.62|29.22|0
1755566700000|2025-08-19 01:25:00|31.68|29.28|31.72|29.32|31.72|29.32|31.67|29.27|0
1755567000000|2025-08-19 01:30:00|31.7|29.3|31.71|29.31|31.73|29.33|31.66|29.26|0
1755567300000|2025-08-19 01:35:00|31.72|29.32|31.73|29.33|31.74|29.34|31.67|29.27|0
1755567600000|2025-08-19 01:40:00|31.71|29.31|31.68|29.28|31.84|29.44|31.65|29.25|0
1755567900000|2025-08-19 01:45:00|31.69|29.29|31.75|29.35|31.78|29.38|31.66|29.26|0
1755568200000|2025-08-19 01:50:00|31.76|29.36|31.73|29.33|31.77|29.37|31.72|29.32|0
1755568500000|2025-08-19 01:55:00|31.72|29.32|31.75|29.35|31.78|29.38|31.72|29.32|0
1755568800000|2025-08-19 02:00:00|31.77|29.37|31.79|29.39|31.81|29.41|31.75|29.35|0
1755569100000|2025-08-19 02:05:00|31.77|29.37|31.82|29.42|31.82|29.42|31.77|29.37|0
1755569400000|2025-08-19 02:10:00|31.78|29.38|31.67|29.27|31.81|29.41|31.66|29.26|0
1755569700000|2025-08-19 02:15:00|31.68|29.28|31.75|29.35|31.75|29.35|31.66|29.26|0
1755570000000|2025-08-19 02:20:00|31.76|29.36|31.74|29.34|31.77|29.37|31.71|29.31|0
1755570300000|2025-08-19 02:25:00|31.76|29.36|31.79|29.39|31.93|29.53|31.74|29.34|0
1755570600000|2025-08-19 02:30:00|31.78|29.38|31.79|29.39|31.82|29.42|31.72|29.32|0
1755570900000|2025-08-19 02:35:00|31.78|29.38|31.79|29.39|31.8|29.4|31.77|29.37|0
1755571200000|2025-08-19 02:40:00|31.8|29.4|31.79|29.39|31.82|29.42|31.77|29.37|0
1755571500000|2025-08-19 02:45:00|31.78|29.38|31.84|29.44|31.87|29.47|31.76|29.36|0
1755571800000|2025-08-19 02:50:00|31.85|29.45|31.83|29.43|31.85|29.45|31.78|29.38|0
1755572100000|2025-08-19 02:55:00|31.84|29.44|31.89|29.49|31.91|29.51|31.83|29.43|0
1755572400000|2025-08-19 03:00:00|31.88|29.48|31.97|29.57|31.97|29.57|31.88|29.48|0
1755572700000|2025-08-19 03:05:00|31.98|29.58|31.95|29.55|31.98|29.58|31.93|29.53|0
1755573000000|2025-08-19 03:10:00|31.93|29.53|31.93|29.53|32|29.6|31.93|29.53|0
1755573300000|2025-08-19 03:15:00|31.94|29.54|31.9|29.5|31.96|29.56|31.87|29.47|0
1755573600000|2025-08-19 03:20:00|31.87|29.47|31.79|29.39|31.9|29.5|31.76|29.36|0
1755573900000|2025-08-19 03:25:00|31.77|29.37|31.67|29.27|31.81|29.41|31.66|29.26|0
1755574200000|2025-08-19 03:30:00|31.71|29.31|31.8|29.4|31.8|29.4|31.65|29.25|0
1755574500000|2025-08-19 03:35:00|31.79|29.39|31.91|29.51|31.91|29.51|31.77|29.37|0
1755574800000|2025-08-19 03:40:00|31.9|29.5|31.92|29.52|31.92|29.52|31.88|29.48|0
1755575100000|2025-08-19 03:45:00|31.93|29.53|31.97|29.57|31.98|29.58|31.91|29.51|0
1755575400000|2025-08-19 03:50:00|31.98|29.58|31.98|29.58|32|29.6|31.93|29.53|0
1755575700000|2025-08-19 03:55:00|31.97|29.57|31.92|29.52|32|29.6|31.91|29.51|0
1755576000000|2025-08-19 04:00:00|31.91|29.51|31.93|29.53|31.97|29.57|31.91|29.51|0
1755576300000|2025-08-19 04:05:00|31.94|29.54|31.97|29.57|31.97|29.57|31.93|29.53|0
1755576600000|2025-08-19 04:10:00|31.96|29.56|31.96|29.56|32.03|29.63|31.94|29.54|0
1755576900000|2025-08-19 04:15:00|31.97|29.57|31.98|29.58|31.99|29.59|31.95|29.55|0
1755577200000|2025-08-19 04:20:00|31.99|29.59|32|29.6|32|29.6|31.98|29.58|0
1755577500000|2025-08-19 04:25:00|32.01|29.61|32.1|29.7|32.12|29.72|32|29.6|0
1755577800000|2025-08-19 04:30:00|32.09|29.69|32.08|29.68|32.11|29.71|32.06|29.66|0
1755578100000|2025-08-19 04:35:00|32.09|29.69|32.04|29.64|32.09|29.69|32.01|29.61|0
1755578400000|2025-08-19 04:40:00|32.03|29.63|32.05|29.65|32.05|29.65|32.02|29.62|0
1755578700000|2025-08-19 04:45:00|32.04|29.64|31.97|29.57|32.04|29.64|31.97|29.57|0
1755579000000|2025-08-19 04:50:00|31.98|29.58|31.88|29.48|32|29.6|31.87|29.47|0
1755579300000|2025-08-19 04:55:00|31.89|29.49|31.89|29.49|31.91|29.51|31.88|29.48|0
1755579600000|2025-08-19 05:00:00|31.88|29.48|31.87|29.47|31.91|29.51|31.82|29.42|0
1755579900000|2025-08-19 05:05:00|31.86|29.46|31.99|29.59|32.01|29.61|31.86|29.46|0
1755580200000|2025-08-19 05:10:00|31.98|29.58|31.98|29.58|32.02|29.62|31.98|29.58|0
1755580500000|2025-08-19 05:15:00|32|29.6|32|29.6|32.01|29.61|31.97|29.57|0
1755580800000|2025-08-19 05:20:00|31.98|29.58|32.09|29.69|32.12|29.72|31.98|29.58|0
1755581100000|2025-08-19 05:25:00|32.07|29.67|32.06|29.66|32.09|29.69|32.05|29.65|0
1755581400000|2025-08-19 05:30:00|32.05|29.65|32.08|29.68|32.09|29.69|32.03|29.63|0
1755581700000|2025-08-19 05:35:00|32.09|29.69|32.09|29.69|32.11|29.71|32.05|29.65|0
1755582000000|2025-08-19 05:40:00|32.1|29.7|32.09|29.69|32.1|29.7|32.06|29.66|0
1755582300000|2025-08-19 05:45:00|32.08|29.68|32.06|29.66|32.12|29.72|32.03|29.63|0
1755582600000|2025-08-19 05:50:00|32.05|29.65|32.09|29.69|32.1|29.7|32.05|29.65|0
1755582900000|2025-08-19 05:55:00|32.08|29.68|32.06|29.66|32.1|29.7|32.05|29.65|0
1755583200000|2025-08-19 06:00:00|32.09|29.69|32.05|29.65|32.1|29.7|32.03|29.63|0
1755583500000|2025-08-19 06:05:00|32.04|29.64|32.05|29.65|32.09|29.69|32.02|29.62|0
1755583800000|2025-08-19 06:10:00|32.04|29.64|32.07|29.67|32.08|29.68|32.04|29.64|0
1755584100000|2025-08-19 06:15:00|32.08|29.68|32.08|29.68|32.09|29.69|32|29.6|0
1755584400000|2025-08-19 06:20:00|32.07|29.67|32.07|29.67|32.1|29.7|32.04|29.64|0
1755584700000|2025-08-19 06:25:00|32.06|29.66|32.08|29.68|32.09|29.69|32.05|29.65|0
1755585000000|2025-08-19 06:30:00|32.07|29.67|32.05|29.65|32.11|29.71|32.05|29.65|0
1755585300000|2025-08-19 06:35:00|32.06|29.66|31.97|29.57|32.07|29.67|31.94|29.54|0
1755585600000|2025-08-19 06:40:00|31.98|29.58|32.03|29.63|32.04|29.64|31.97|29.57|0
1755585900000|2025-08-19 06:45:00|32.04|29.64|32.04|29.64|32.05|29.65|32.02|29.62|0
1755586200000|2025-08-19 06:50:00|32.03|29.63|32.01|29.61|32.04|29.64|32.01|29.61|0
1755586500000|2025-08-19 06:55:00|32.02|29.62|32|29.6|32.04|29.64|31.93|29.53|0
1755586800000|2025-08-19 07:00:00|31.98|29.58|31.86|29.46|32.03|29.63|31.86|29.46|0
1755587100000|2025-08-19 07:05:00|31.88|29.48|31.92|29.52|31.98|29.58|31.85|29.45|0
1755587400000|2025-08-19 07:10:00|31.91|29.51|31.99|29.59|32|29.6|31.91|29.51|0
1755587700000|2025-08-19 07:15:00|31.98|29.58|31.92|29.52|31.98|29.58|31.9|29.5|0
1755588000000|2025-08-19 07:20:00|31.9|29.5|31.93|29.53|31.95|29.55|31.9|29.5|0
1755588300000|2025-08-19 07:25:00|31.92|29.52|31.94|29.54|31.96|29.56|31.91|29.51|0
1755588600000|2025-08-19 07:30:00|31.95|29.55|31.92|29.52|31.96|29.56|31.91|29.51|0
1755588900000|2025-08-19 07:35:00|31.93|29.53|31.99|29.59|31.99|29.59|31.92|29.52|0
1755589200000|2025-08-19 07:40:00|31.97|29.57|31.9|29.5|31.98|29.58|31.89|29.49|0
1755589500000|2025-08-19 07:45:00|31.92|29.52|31.92|29.52|31.94|29.54|31.88|29.48|0
1755589800000|2025-08-19 07:50:00|31.93|29.53|31.9|29.5|31.97|29.57|31.9|29.5|0
1755590100000|2025-08-19 07:55:00|31.91|29.51|31.92|29.52|31.94|29.54|31.9|29.5|0
1755590400000|2025-08-19 08:00:00|31.91|29.51|31.73|29.33|31.92|29.52|31.69|29.29|0
1755590700000|2025-08-19 08:05:00|31.74|29.34|31.81|29.41|31.84|29.44|31.72|29.32|0
1755591000000|2025-08-19 08:10:00|31.82|29.42|31.91|29.51|31.96|29.56|31.8|29.4|0
1755591300000|2025-08-19 08:15:00|31.9|29.5|31.94|29.54|31.95|29.55|31.9|29.5|0
1755591600000|2025-08-19 08:20:00|31.95|29.55|31.78|29.38|31.97|29.57|31.75|29.35|0
1755591900000|2025-08-19 08:25:00|31.77|29.37|31.72|29.32|31.79|29.39|31.7|29.3|0
1755592200000|2025-08-19 08:30:00|31.73|29.33|31.73|29.33|31.74|29.34|31.71|29.31|0
1755592500000|2025-08-19 08:35:00|31.72|29.32|31.73|29.33|31.75|29.35|31.71|29.31|0
1755592800000|2025-08-19 08:40:00|31.72|29.32|31.71|29.31|31.75|29.35|31.68|29.28|0
1755593100000|2025-08-19 08:45:00|31.72|29.32|31.66|29.26|31.73|29.33|31.66|29.26|0
1755593400000|2025-08-19 08:50:00|31.65|29.25|31.61|29.21|31.65|29.25|31.6|29.2|0
1755593700000|2025-08-19 08:55:00|31.62|29.22|31.62|29.22|31.64|29.24|31.61|29.21|0
1755594000000|2025-08-19 09:00:00|31.63|29.23|31.64|29.24|31.65|29.25|31.61|29.21|0
1755594300000|2025-08-19 09:05:00|31.62|29.22|31.62|29.22|31.65|29.25|31.6|29.2|0
1755594600000|2025-08-19 09:10:00|31.61|29.21|31.52|29.12|31.61|29.21|31.52|29.12|0
1755594900000|2025-08-19 09:15:00|31.53|29.13|31.51|29.11|31.54|29.14|31.5|29.1|0
1755595200000|2025-08-19 09:20:00|31.52|29.12|31.52|29.12|31.56|29.16|31.49|29.09|0
1755595500000|2025-08-19 09:25:00|31.53|29.13|31.52|29.12|31.54|29.14|31.46|29.06|0
1755595800000|2025-08-19 09:30:00|31.51|29.11|31.53|29.13|31.54|29.14|31.5|29.1|0
1755596100000|2025-08-19 09:35:00|31.52|29.12|31.54|29.14|31.54|29.14|31.51|29.11|0
1755596400000|2025-08-19 09:40:00|31.53|29.13|31.53|29.13|31.54|29.14|31.51|29.11|0
1755596700000|2025-08-19 09:45:00|31.52|29.12|31.54|29.14|31.54|29.14|31.49|29.09|0
1755597000000|2025-08-19 09:50:00|31.53|29.13|31.57|29.17|31.58|29.18|31.51|29.11|0
1755597300000|2025-08-19 09:55:00|31.58|29.18|31.58|29.18|31.61|29.21|31.56|29.16|0
1755597600000|2025-08-19 10:00:00|31.53|29.13|31.61|29.21|31.81|29.41|31.53|29.13|0
1755597900000|2025-08-19 10:05:00|31.6|29.2|31.62|29.22|31.66|29.26|31.6|29.2|0
1755598200000|2025-08-19 10:10:00|31.63|29.23|31.64|29.24|31.66|29.26|31.61|29.21|0
1755598500000|2025-08-19 10:15:00|31.62|29.22|31.61|29.21|31.66|29.26|31.6|29.2|0
1755598800000|2025-08-19 10:20:00|31.62|29.22|31.63|29.23|31.64|29.24|31.6|29.2|0
1755599100000|2025-08-19 10:25:00|31.61|29.21|31.62|29.22|31.65|29.25|31.61|29.21|0
1755599400000|2025-08-19 10:30:00|31.63|29.23|31.64|29.24|31.65|29.25|31.58|29.18|0
1755599700000|2025-08-19 10:35:00|31.65|29.25|31.63|29.23|31.66|29.26|31.61|29.21|0
1755600000000|2025-08-19 10:40:00|31.64|29.24|31.61|29.21|31.7|29.3|31.59|29.19|0
1755600300000|2025-08-19 10:45:00|31.6|29.2|31.63|29.23|31.66|29.26|31.6|29.2|0
1755600600000|2025-08-19 10:50:00|31.62|29.22|31.73|29.33|31.77|29.37|31.62|29.22|0
1755600900000|2025-08-19 10:55:00|31.72|29.32|31.7|29.3|31.75|29.35|31.69|29.29|0
1755601200000|2025-08-19 11:00:00|31.69|29.29|31.71|29.31|31.74|29.34|31.64|29.24|0
1755601500000|2025-08-19 11:05:00|31.73|29.33|31.73|29.33|31.76|29.36|31.7|29.3|0
1755601800000|2025-08-19 11:10:00|31.72|29.32|31.68|29.28|31.73|29.33|31.64|29.24|0
1755602100000|2025-08-19 11:15:00|31.67|29.27|31.68|29.28|31.7|29.3|31.66|29.26|0
1755602400000|2025-08-19 11:20:00|31.67|29.27|31.61|29.21|31.7|29.3|31.61|29.21|0
1755602700000|2025-08-19 11:25:00|31.62|29.22|31.65|29.25|31.65|29.25|31.6|29.2|0
1755603000000|2025-08-19 11:30:00|31.66|29.26|31.64|29.24|31.66|29.26|31.61|29.21|0
1755603300000|2025-08-19 11:35:00|31.63|29.23|31.61|29.21|31.65|29.25|31.6|29.2|0
1755603600000|2025-08-19 11:40:00|31.62|29.22|31.62|29.22|31.64|29.24|31.6|29.2|0
1755603900000|2025-08-19 11:45:00|31.6|29.2|31.53|29.13|31.62|29.22|31.5|29.1|0
1755604200000|2025-08-19 11:50:00|31.52|29.12|31.47|29.07|31.54|29.14|31.45|29.05|0
1755604500000|2025-08-19 11:55:00|31.48|29.08|31.44|29.04|31.48|29.08|31.4|29|0
1755604800000|2025-08-19 12:00:00|31.45|29.05|31.59|29.19|31.61|29.21|31.45|29.05|0
1755605100000|2025-08-19 12:05:00|31.58|29.18|31.71|29.31|31.79|29.39|31.57|29.17|0
1755605400000|2025-08-19 12:10:00|31.72|29.32|31.69|29.29|31.74|29.34|31.68|29.28|0
1755605700000|2025-08-19 12:15:00|31.7|29.3|31.67|29.27|31.75|29.35|31.65|29.25|0
1755606000000|2025-08-19 12:20:00|31.68|29.28|31.61|29.21|31.69|29.29|31.59|29.19|0
1755606300000|2025-08-19 12:25:00|31.62|29.22|31.42|29.02|31.62|29.22|31.42|29.02|0
1755606600000|2025-08-19 12:30:00|31.41|29.01|31.57|29.17|31.58|29.18|31.39|28.99|0
1755606900000|2025-08-19 12:35:00|31.56|29.16|31.46|29.06|31.58|29.18|31.44|29.04|0
1755607200000|2025-08-19 12:40:00|31.47|29.07|31.48|29.08|31.49|29.09|31.45|29.05|0
1755607500000|2025-08-19 12:45:00|31.5|29.1|31.6|29.2|31.6|29.2|31.5|29.1|0
1755607800000|2025-08-19 12:50:00|31.61|29.21|31.66|29.26|31.7|29.3|31.6|29.2|0
1755608100000|2025-08-19 12:55:00|31.67|29.27|31.67|29.27|31.69|29.29|31.61|29.21|0
1755608400000|2025-08-19 13:00:00|31.68|29.28|31.64|29.24|31.7|29.3|31.63|29.23|0
1755608700000|2025-08-19 13:05:00|31.62|29.22|31.66|29.26|31.7|29.3|31.62|29.22|0
1755609000000|2025-08-19 13:10:00|31.68|29.28|31.66|29.26|31.71|29.31|31.63|29.23|0
1755609300000|2025-08-19 13:15:00|31.65|29.25|31.68|29.28|31.69|29.29|31.64|29.24|0
1755609600000|2025-08-19 13:20:00|31.66|29.26|31.62|29.22|31.68|29.28|31.61|29.21|0
1755609900000|2025-08-19 13:25:00|31.63|29.23|31.58|29.18|31.63|29.23|31.57|29.17|0
1755610200000|2025-08-19 13:30:00|31.57|29.17|31.97|29.57|31.97|29.57|31.53|29.13|0
1755610500000|2025-08-19 13:35:00|32.02|29.62|31.75|29.35|32.03|29.63|31.67|29.27|0
1755610800000|2025-08-19 13:40:00|31.74|29.34|31.4|29|31.77|29.37|31.19|28.79|0
1755611100000|2025-08-19 13:45:00|31.41|29.01|31.54|29.14|31.68|29.28|31.4|29|0
1755611400000|2025-08-19 13:50:00|31.53|29.13|31.33|28.93|31.63|29.23|31.28|28.88|0
1755611700000|2025-08-19 13:55:00|31.32|28.92|31.32|28.92|31.38|28.98|31.26|28.86|0
1755612000000|2025-08-19 14:00:00|31.31|28.91|30.86|28.46|31.42|29.02|30.85|28.45|0
1755612300000|2025-08-19 14:05:00|30.85|28.45|30.99|28.59|31.03|28.63|30.85|28.45|0
1755612600000|2025-08-19 14:10:00|30.98|28.58|31.01|28.61|31.11|28.71|30.94|28.54|0
1755612900000|2025-08-19 14:15:00|31|28.6|31.06|28.66|31.12|28.72|30.97|28.57|0
1755613200000|2025-08-19 14:20:00|31.05|28.65|30.98|28.58|31.09|28.69|30.95|28.55|0
1755613500000|2025-08-19 14:25:00|30.97|28.57|31.22|28.82|31.29|28.89|30.91|28.51|0
1755613800000|2025-08-19 14:30:00|31.24|28.84|31.12|28.72|31.31|28.91|31.06|28.66|0
1755614100000|2025-08-19 14:35:00|31.11|28.71|31.33|28.93|31.37|28.97|31.1|28.7|0
1755614400000|2025-08-19 14:40:00|31.31|28.91|31.67|29.27|31.8|29.4|31.27|28.87|0
1755614700000|2025-08-19 14:45:00|31.69|29.29|31.86|29.46|31.93|29.53|31.65|29.25|0
1755615000000|2025-08-19 14:50:00|31.88|29.48|31.73|29.33|31.94|29.54|31.73|29.33|0
1755615300000|2025-08-19 14:55:00|31.76|29.36|32.15|29.75|32.16|29.76|31.64|29.24|0
1755615600000|2025-08-19 15:00:00|32.14|29.74|32.19|29.79|32.51|30.11|32.1|29.7|0
1755615900000|2025-08-19 15:05:00|32.2|29.8|32.13|29.73|32.29|29.89|32.09|29.69|0
1755616200000|2025-08-19 15:10:00|32.14|29.74|32.22|29.82|32.32|29.92|32.12|29.72|0
1755616500000|2025-08-19 15:15:00|32.18|29.78|32.17|29.77|32.27|29.87|32.12|29.72|0
1755616800000|2025-08-19 15:20:00|32.15|29.75|32.33|29.93|32.33|29.93|32.11|29.71|0
1755617100000|2025-08-19 15:25:00|32.36|29.96|32.12|29.72|32.44|30.04|32.1|29.7|0
1755617400000|2025-08-19 15:30:00|32.15|29.75|32.05|29.65|32.19|29.79|32|29.6|0
1755617700000|2025-08-19 15:35:00|32.04|29.64|32.19|29.79|32.25|29.85|31.95|29.55|0
1755618000000|2025-08-19 15:40:00|32.18|29.78|32.26|29.86|32.32|29.92|32.11|29.71|0
1755618300000|2025-08-19 15:45:00|32.2|29.8|32.24|29.84|32.29|29.89|32.16|29.76|0
1755618600000|2025-08-19 15:50:00|32.25|29.85|32.43|30.03|32.48|30.08|32.23|29.83|0
1755618900000|2025-08-19 15:55:00|32.41|30.01|32.42|30.02|32.5|30.1|32.36|29.96|0
1755619200000|2025-08-19 16:00:00|32.41|30.01|32.34|29.94|32.45|30.05|32.27|29.87|0
1755619500000|2025-08-19 16:05:00|32.33|29.93|32.62|30.22|32.62|30.22|32.32|29.92|0
1755619800000|2025-08-19 16:10:00|32.61|30.21|32.69|30.29|32.75|30.35|32.51|30.11|0
1755620100000|2025-08-19 16:15:00|32.66|30.26|32.55|30.15|32.68|30.28|32.52|30.12|0
1755620400000|2025-08-19 16:20:00|32.56|30.16|32.52|30.12|32.62|30.22|32.48|30.08|0
1755620700000|2025-08-19 16:25:00|32.51|30.11|32.71|30.31|32.74|30.34|32.49|30.09|0
1755621000000|2025-08-19 16:30:00|32.72|30.32|32.78|30.38|32.84|30.44|32.67|30.27|0
1755621300000|2025-08-19 16:35:00|32.76|30.36|32.89|30.49|32.9|30.5|32.66|30.26|0
1755621600000|2025-08-19 16:40:00|32.88|30.48|33.06|30.66|33.13|30.73|32.85|30.45|0
1755621900000|2025-08-19 16:45:00|33.07|30.67|33.1|30.7|33.22|30.82|33.03|30.63|0
1755622200000|2025-08-19 16:50:00|33.12|30.72|33.16|30.76|33.23|30.83|32.96|30.56|0
1755622500000|2025-08-19 16:55:00|33.17|30.77|33.16|30.76|33.33|30.93|33.09|30.69|0
1755622800000|2025-08-19 17:00:00|33.15|30.75|33.4|31|33.4|31|33.11|30.71|0
1755623100000|2025-08-19 17:05:00|33.39|30.99|33.49|31.09|33.6|31.2|33.32|30.92|0
1755623400000|2025-08-19 17:10:00|33.48|31.08|33.18|30.78|33.48|31.08|33.18|30.78|0
1755623700000|2025-08-19 17:15:00|33.17|30.77|33.33|30.93|33.4|31|33.17|30.77|0
1755624000000|2025-08-19 17:20:00|33.35|30.95|33.17|30.77|33.36|30.96|33.14|30.74|0
1755624300000|2025-08-19 17:25:00|33.16|30.76|33.05|30.65|33.2|30.8|32.97|30.57|0
1755624600000|2025-08-19 17:30:00|33|30.6|32.94|30.54|33.02|30.62|32.88|30.48|0
1755624900000|2025-08-19 17:35:00|32.93|30.53|32.83|30.43|32.95|30.55|32.77|30.37|0
1755625200000|2025-08-19 17:40:00|32.84|30.44|32.86|30.46|32.87|30.47|32.77|30.37|0
1755625500000|2025-08-19 17:45:00|32.82|30.42|32.88|30.48|32.96|30.56|32.78|30.38|0
1755625800000|2025-08-19 17:50:00|32.87|30.47|32.97|30.57|32.99|30.59|32.83|30.43|0
1755626100000|2025-08-19 17:55:00|32.96|30.56|32.9|30.5|32.96|30.56|32.87|30.47|0
1755626400000|2025-08-19 18:00:00|32.89|30.49|33.33|30.93|33.45|31.05|32.86|30.46|0
1755626700000|2025-08-19 18:05:00|33.32|30.92|32.9|30.5|33.32|30.92|32.9|30.5|0
1755627000000|2025-08-19 18:10:00|32.92|30.52|33.13|30.73|33.13|30.73|32.89|30.49|0
1755627300000|2025-08-19 18:15:00|33.1|30.7|33.16|30.76|33.2|30.8|33.08|30.68|0
1755627600000|2025-08-19 18:20:00|33.18|30.78|33.24|30.84|33.25|30.85|33.13|30.73|0
1755627900000|2025-08-19 18:25:00|33.25|30.85|33.18|30.78|33.27|30.87|33.14|30.74|0
1755628200000|2025-08-19 18:30:00|33.2|30.8|33.27|30.87|33.28|30.88|33.16|30.76|0
1755628500000|2025-08-19 18:35:00|33.25|30.85|33.31|30.91|33.34|30.94|33.19|30.79|0
1755628800000|2025-08-19 18:40:00|33.32|30.92|33.29|30.89|33.41|31.01|33.2|30.8|0
1755629100000|2025-08-19 18:45:00|33.28|30.88|33.33|30.93|33.35|30.95|33.24|30.84|0
1755629400000|2025-08-19 18:50:00|33.31|30.91|33.24|30.84|33.38|30.98|33.23|30.83|0
1755629700000|2025-08-19 18:55:00|33.25|30.85|33.15|30.75|33.28|30.88|33.04|30.64|0
1755630000000|2025-08-19 19:00:00|33.14|30.74|33.35|30.95|33.5|31.1|33.14|30.74|0
1755630300000|2025-08-19 19:05:00|33.37|30.97|33.38|30.98|33.41|31.01|33.29|30.89|0
1755630600000|2025-08-19 19:10:00|33.4|31|33.41|31.01|33.45|31.05|33.35|30.95|0
1755630900000|2025-08-19 19:15:00|33.42|31.02|33.45|31.05|33.46|31.06|33.36|30.96|0
1755631200000|2025-08-19 19:20:00|33.46|31.06|33.23|30.83|33.49|31.09|33.21|30.81|0
1755631500000|2025-08-19 19:25:00|33.25|30.85|33.16|30.76|33.25|30.85|33.14|30.74|0
1755631800000|2025-08-19 19:30:00|33.15|30.75|33.06|30.66|33.2|30.8|33.02|30.62|0
1755632100000|2025-08-19 19:35:00|33.07|30.67|33.13|30.73|33.13|30.73|33.03|30.63|0
1755632400000|2025-08-19 19:40:00|33.12|30.72|33.06|30.66|33.19|30.79|33.01|30.61|0
1755632700000|2025-08-19 19:45:00|33.05|30.65|33.18|30.78|33.18|30.78|33.01|30.61|0
1755633000000|2025-08-19 19:50:00|33.23|30.83|33.36|30.96|33.37|30.97|33.15|30.75|0
1755633300000|2025-08-19 19:55:00|33.35|30.95|32.92|30.52|33.36|30.96|32.85|30.45|0
1755633600000|2025-08-19 20:00:00|32.86|30.46|32.86|30.46|32.92|30.52|32.76|30.36|0
1755633900000|2025-08-19 20:05:00|32.85|30.45|32.88|30.48|32.91|30.51|32.84|30.44|0
1755634200000|2025-08-19 20:10:00|32.87|30.47|32.92|30.52|32.97|30.57|32.87|30.47|0
1755634500000|2025-08-19 20:15:00|32.93|30.53|32.9|30.5|32.95|30.55|32.88|30.48|0
1755634800000|2025-08-19 20:20:00|32.92|30.52|33.08|30.68|33.08|30.68|32.9|30.5|0
1755635100000|2025-08-19 20:25:00|33.07|30.67|33.02|30.62|33.08|30.68|33|30.6|0
1755635400000|2025-08-19 20:30:00|33.01|30.61|32.97|30.57|33.01|30.61|32.96|30.56|0
1755635700000|2025-08-19 20:35:00|32.98|30.58|33.02|30.62|33.02|30.62|32.94|30.54|0
1755636000000|2025-08-19 20:40:00|33.01|30.61|33.06|30.66|33.1|30.7|33.01|30.61|0
1755636300000|2025-08-19 20:45:00|33.07|30.67|33.01|30.61|33.08|30.68|33.01|30.61|0
1755636600000|2025-08-19 20:50:00|33.02|30.62|33.02|30.62|33.03|30.63|33|30.6|0
1755636900000|2025-08-19 20:55:00|33.32|30.32|33.29|30.29|33.33|30.33|33.29|30.29|0
1755637200000|2025-08-19 21:00:00|33.33|30.33|33.3|30.3|33.33|30.33|33.3|30.3|0
1755637500000|2025-08-19 21:05:00|33.32|30.32|33.29|30.29|33.32|30.32|33.29|30.29|0
1755637800000|2025-08-19 21:10:00|33.3|30.3|33.32|30.32|33.34|30.34|33.3|30.3|0
1755638100000|2025-08-19 21:15:00|33.31|30.31|33.29|30.29|33.31|30.31|33.29|30.29|0
1755638400000|2025-08-19 21:20:00|33.28|30.28|33.28|30.28|33.29|30.29|33.28|30.28|0
1755638700000|2025-08-19 21:25:00|33.3|30.3|33.33|30.33|33.33|30.33|33.3|30.3|0
1755639000000|2025-08-19 21:30:00|33.34|30.34|33.33|30.33|33.34|30.34|33.33|30.33|0
1755639300000|2025-08-19 21:35:00|33.34|30.34|33.34|30.34|33.36|30.36|33.34|30.34|0
1755639600000|2025-08-19 21:40:00|33.35|30.35|33.38|30.38|33.41|30.41|33.34|30.34|0
1755639900000|2025-08-19 21:45:00|33.36|30.36|33.37|30.37|33.38|30.38|33.34|30.34|0
1755640200000|2025-08-19 21:50:00|33.38|30.38|33.4|30.4|33.4|30.4|33.38|30.38|0
1755640500000|2025-08-19 21:55:00|33.39|30.39|33.4|30.4|33.41|30.41|33.37|30.37|0
1755640800000|2025-08-19 22:00:00|33.38|30.38|33.23|30.23|33.45|30.45|33.18|30.18|0
1755641100000|2025-08-19 22:05:00|33.22|30.22|33.24|30.24|33.32|30.32|33.2|30.2|0
1755641400000|2025-08-19 22:10:00|33.23|30.23|33.38|30.38|33.38|30.38|33.2|30.2|0
1755641700000|2025-08-19 22:15:00|33.36|30.36|33.32|30.32|33.4|30.4|33.31|30.31|0
1755642000000|2025-08-19 22:20:00|33.33|30.33|33.37|30.37|33.4|30.4|33.33|30.33|0
1755642300000|2025-08-19 22:25:00|33.38|30.38|33.46|30.46|33.49|30.49|33.38|30.38|0
1755642600000|2025-08-19 22:30:00|33.45|30.45|33.38|30.38|33.48|30.48|33.34|30.34|0
1755642900000|2025-08-19 22:35:00|33.39|30.39|33.38|30.38|33.42|30.42|33.35|30.35|0
1755643200000|2025-08-19 22:40:00|33.37|30.37|33.38|30.38|33.41|30.41|33.37|30.37|0
1755643500000|2025-08-19 22:45:00|33.39|30.39|33.39|30.39|33.43|30.43|33.36|30.36|0
1755643800000|2025-08-19 22:50:00|33.38|30.38|33.31|30.31|33.38|30.38|33.29|30.29|0
1755644100000|2025-08-19 22:55:00|33.32|30.32|33.4|30.4|33.41|30.41|33.32|30.32|0
1755644400000|2025-08-19 23:00:00|33.39|30.39|33.38|30.38|33.41|30.41|33.34|30.34|0
1755644700000|2025-08-19 23:05:00|33.39|30.39|33.38|30.38|33.4|30.4|33.31|30.31|0
1755645000000|2025-08-19 23:10:00|33.39|30.39|33.4|30.4|33.42|30.42|33.36|30.36|0
1755645300000|2025-08-19 23:15:00|33.39|30.39|33.48|30.48|33.48|30.48|33.38|30.38|0
1755645600000|2025-08-19 23:20:00|33.47|30.47|33.65|30.65|33.74|30.74|33.46|30.46|0
1755645900000|2025-08-19 23:25:00|33.66|30.66|33.52|30.52|33.66|30.66|33.49|30.49|0
1755646200000|2025-08-19 23:30:00|33.53|30.53|33.61|30.61|33.65|30.65|33.5|30.5|0
1755646500000|2025-08-19 23:35:00|33.6|30.6|33.59|30.59|33.62|30.62|33.58|30.58|0
1755646800000|2025-08-19 23:40:00|33.6|30.6|33.58|30.58|33.63|30.63|33.55|30.55|0
1755647100000|2025-08-19 23:45:00|33.57|30.57|33.62|30.62|33.62|30.62|33.55|30.55|0
1755647400000|2025-08-19 23:50:00|33.59|30.59|33.58|30.58|33.7|30.7|33.56|30.56|0
1755647700000|2025-08-19 23:55:00|33.59|30.59|33.6|30.6|33.67|30.67|33.57|30.57|0
1755648000000|2025-08-20 00:00:00|33.62|30.62|33.63|30.63|33.7|30.7|33.59|30.59|0
1755648300000|2025-08-20 00:05:00|33.64|30.64|33.68|30.68|33.68|30.68|33.61|30.61|0
1755648600000|2025-08-20 00:10:00|33.69|30.69|33.71|30.71|33.75|30.75|33.61|30.61|0
1755648900000|2025-08-20 00:15:00|33.72|30.72|33.51|31.11|33.74|31.19|33.43|30.71|0
1755649200000|2025-08-20 00:20:00|33.52|31.12|33.51|31.11|33.54|31.14|33.42|31.02|0
1755649500000|2025-08-20 00:25:00|33.5|31.1|33.52|31.12|33.59|31.19|33.49|31.09|0
1755649800000|2025-08-20 00:30:00|33.51|31.11|33.52|31.12|33.54|31.14|33.46|31.06|0
1755650100000|2025-08-20 00:35:00|33.51|31.11|33.51|31.11|33.54|31.14|33.46|31.06|0
1755650400000|2025-08-20 00:40:00|33.48|31.08|33.58|31.18|33.58|31.18|33.48|31.08|0
1755650700000|2025-08-20 00:45:00|33.57|31.17|33.47|31.07|33.57|31.17|33.44|31.04|0
1755651000000|2025-08-20 00:50:00|33.46|31.06|33.4|31|33.47|31.07|33.39|30.99|0
1755651300000|2025-08-20 00:55:00|33.41|31.01|33.44|31.04|33.46|31.06|33.38|30.98|0
1755651600000|2025-08-20 01:00:00|33.43|31.03|33.41|31.01|33.48|31.08|33.35|30.95|0
1755651900000|2025-08-20 01:05:00|33.4|31|33.45|31.05|33.48|31.08|33.38|30.98|0
1755652200000|2025-08-20 01:10:00|33.46|31.06|33.6|31.2|33.64|31.24|33.44|31.04|0
1755652500000|2025-08-20 01:15:00|33.59|31.19|33.66|31.26|33.7|31.3|33.58|31.18|0
1755652800000|2025-08-20 01:20:00|33.67|31.27|33.67|31.27|33.73|31.33|33.64|31.24|0
1755653100000|2025-08-20 01:25:00|33.66|31.26|33.69|31.29|33.75|31.35|33.66|31.26|0
1755653400000|2025-08-20 01:30:00|33.68|31.28|33.78|31.38|33.78|31.38|33.67|31.27|0
1755653700000|2025-08-20 01:35:00|33.79|31.39|33.77|31.37|33.8|31.4|33.73|31.33|0
1755654000000|2025-08-20 01:40:00|33.78|31.38|33.85|31.45|34.09|31.69|33.78|31.38|0
1755654300000|2025-08-20 01:45:00|33.86|31.46|33.8|31.4|33.87|31.47|33.77|31.37|0
1755654600000|2025-08-20 01:50:00|33.78|31.38|33.77|31.37|33.82|31.42|33.72|31.32|0
1755654900000|2025-08-20 01:55:00|33.78|31.38|33.79|31.39|33.81|31.41|33.73|31.33|0
1755655200000|2025-08-20 02:00:00|33.8|31.4|33.96|31.56|33.98|31.58|33.8|31.4|0
1755655500000|2025-08-20 02:05:00|33.95|31.55|33.84|31.44|33.97|31.57|33.83|31.43|0
1755655800000|2025-08-20 02:10:00|33.85|31.45|33.85|31.45|33.87|31.47|33.82|31.42|0
1755656100000|2025-08-20 02:15:00|33.86|31.46|33.82|31.42|33.88|31.48|33.82|31.42|0
1755656400000|2025-08-20 02:20:00|33.81|31.41|33.87|31.47|33.88|31.48|33.81|31.41|0
1755656700000|2025-08-20 02:25:00|33.85|31.45|33.8|31.4|33.87|31.47|33.79|31.39|0
1755657000000|2025-08-20 02:30:00|33.79|31.39|33.78|31.38|33.83|31.43|33.68|31.28|0
1755657300000|2025-08-20 02:35:00|33.77|31.37|33.8|31.4|33.82|31.42|33.77|31.37|0
1755657600000|2025-08-20 02:40:00|33.81|31.41|33.79|31.39|33.82|31.42|33.78|31.38|0
1755657900000|2025-08-20 02:45:00|33.78|31.38|33.82|31.42|33.83|31.43|33.78|31.38|0
1755658200000|2025-08-20 02:50:00|33.81|31.41|33.79|31.39|33.83|31.43|33.79|31.39|0
1755658500000|2025-08-20 02:55:00|33.8|31.4|33.8|31.4|33.83|31.43|33.78|31.38|0
1755658800000|2025-08-20 03:00:00|33.81|31.41|33.83|31.43|33.85|31.45|33.78|31.38|0
1755659100000|2025-08-20 03:05:00|33.84|31.44|33.97|31.57|33.99|31.59|33.79|31.39|0
1755659400000|2025-08-20 03:10:00|33.98|31.58|34.1|31.7|34.13|31.73|33.96|31.56|0
1755659700000|2025-08-20 03:15:00|34.08|31.68|34.08|31.68|34.12|31.72|34.05|31.65|0
1755660000000|2025-08-20 03:20:00|34.09|31.69|34.11|31.71|34.36|31.96|34.06|31.66|0
1755660300000|2025-08-20 03:25:00|34.1|31.7|34.1|31.7|34.13|31.73|34.07|31.67|0
1755660600000|2025-08-20 03:30:00|34.08|31.68|34.04|31.64|34.08|31.68|34.01|31.61|0
1755660900000|2025-08-20 03:35:00|34.05|31.65|34.15|31.75|34.18|31.78|34.04|31.64|0
1755661200000|2025-08-20 03:40:00|34.17|31.77|34.3|31.9|34.32|31.92|34.13|31.73|0
1755661500000|2025-08-20 03:45:00|34.31|31.91|34.38|31.98|34.41|32.01|34.26|31.86|0
1755661800000|2025-08-20 03:50:00|34.36|31.96|34.54|32.14|34.55|32.15|34.36|31.96|0
1755662100000|2025-08-20 03:55:00|34.53|32.13|34.48|32.08|34.55|32.15|34.48|32.08|0
1755662400000|2025-08-20 04:00:00|32.55|30.15|34.48|32.08|34.51|32.11|32.55|30.15|0
1755662700000|2025-08-20 04:05:00|34.47|32.07|34.43|32.03|34.47|32.07|34.41|32.01|0
1755663000000|2025-08-20 04:10:00|34.44|32.04|34.43|32.03|34.47|32.07|34.4|32|0
1755663300000|2025-08-20 04:15:00|34.44|32.04|34.25|31.85|34.44|32.04|34.25|31.85|0
1755663600000|2025-08-20 04:20:00|34.26|31.86|34.28|31.88|34.32|31.92|34.24|31.84|0
1755663900000|2025-08-20 04:25:00|34.27|31.87|34.29|31.89|34.3|31.9|34.26|31.86|0
1755664200000|2025-08-20 04:30:00|34.3|31.9|34.27|31.87|34.31|31.91|34.25|31.85|0
1755664500000|2025-08-20 04:35:00|34.28|31.88|34.36|31.96|34.43|32.03|34.27|31.87|0
1755664800000|2025-08-20 04:40:00|34.38|31.98|34.43|32.03|34.46|32.06|34.34|31.94|0
1755665100000|2025-08-20 04:45:00|34.42|32.02|34.44|32.04|34.46|32.06|34.4|32|0
1755665400000|2025-08-20 04:50:00|34.43|32.03|34.44|32.04|34.46|32.06|34.42|32.02|0
1755665700000|2025-08-20 04:55:00|34.45|32.05|34.42|32.02|34.45|32.05|34.41|32.01|0
1755666000000|2025-08-20 05:00:00|34.43|32.03|34.43|32.03|34.45|32.05|34.39|31.99|0
1755666300000|2025-08-20 05:05:00|34.45|32.05|34.51|32.11|34.58|32.18|34.41|32.01|0
1755666600000|2025-08-20 05:10:00|34.52|32.12|34.53|32.13|34.56|32.16|34.49|32.09|0
1755666900000|2025-08-20 05:15:00|34.52|32.12|34.56|32.16|34.56|32.16|34.51|32.11|0
1755667200000|2025-08-20 05:20:00|34.54|32.14|34.52|32.12|34.54|32.14|34.5|32.1|0
1755667500000|2025-08-20 05:25:00|34.51|32.11|34.52|32.12|34.54|32.14|34.5|32.1|0
1755667800000|2025-08-20 05:30:00|34.53|32.13|34.48|32.08|34.54|32.14|34.45|32.05|0
1755668100000|2025-08-20 05:35:00|34.47|32.07|34.48|32.08|34.49|32.09|34.46|32.06|0
1755668400000|2025-08-20 05:40:00|34.49|32.09|34.44|32.04|34.5|32.1|34.41|32.01|0
1755668700000|2025-08-20 05:45:00|34.43|32.03|34.4|32|34.46|32.06|34.38|31.98|0
1755669000000|2025-08-20 05:50:00|34.39|31.99|34.27|31.87|34.4|32|34.25|31.85|0
1755669300000|2025-08-20 05:55:00|34.26|31.86|34.12|31.72|34.28|31.88|34.11|31.71|0
1755669600000|2025-08-20 06:00:00|34.13|31.73|34.14|31.74|34.19|31.79|34.09|31.69|0
1755669900000|2025-08-20 06:05:00|34.12|31.72|34.14|31.74|34.2|31.8|34.11|31.71|0
1755670200000|2025-08-20 06:10:00|34.15|31.75|34.15|31.75|34.17|31.77|34.12|31.72|0
1755670500000|2025-08-20 06:15:00|34.14|31.74|34.24|31.84|34.27|31.87|34.12|31.72|0
1755670800000|2025-08-20 06:20:00|34.23|31.83|34.39|31.99|34.43|32.03|34.21|31.81|0
1755671100000|2025-08-20 06:25:00|34.4|32|34.34|31.94|34.46|32.06|34.3|31.9|0
1755671400000|2025-08-20 06:30:00|34.35|31.95|34.13|31.73|34.37|31.97|34.11|31.71|0
1755671700000|2025-08-20 06:35:00|34.14|31.74|34.03|31.63|34.14|31.74|33.98|31.58|0
1755672000000|2025-08-20 06:40:00|34.04|31.64|33.99|31.59|34.05|31.65|33.96|31.56|0
1755672300000|2025-08-20 06:45:00|33.97|31.57|34.1|31.7|34.12|31.72|33.96|31.56|0
1755672600000|2025-08-20 06:50:00|34.09|31.69|34.08|31.68|34.13|31.73|34.04|31.64|0
1755672900000|2025-08-20 06:55:00|34.1|31.7|33.99|31.59|34.13|31.73|33.96|31.56|0
1755673200000|2025-08-20 07:00:00|33.98|31.58|33.85|31.45|33.98|31.58|33.84|31.44|0
1755673500000|2025-08-20 07:05:00|33.83|31.43|33.77|31.37|33.89|31.49|33.7|31.3|0
1755673800000|2025-08-20 07:10:00|33.78|31.38|33.69|31.29|33.79|31.39|33.66|31.26|0
1755674100000|2025-08-20 07:15:00|33.67|31.27|33.68|31.28|33.78|31.38|33.63|31.23|0
1755674400000|2025-08-20 07:20:00|33.65|31.25|33.56|31.16|33.65|31.25|33.53|31.13|0
1755674700000|2025-08-20 07:25:00|33.57|31.17|33.53|31.13|33.6|31.2|33.41|31.01|0
1755675000000|2025-08-20 07:30:00|33.55|31.15|33.73|31.33|33.73|31.33|33.55|31.15|0
1755675300000|2025-08-20 07:35:00|33.71|31.31|33.71|31.31|33.76|31.36|33.69|31.29|0
1755675600000|2025-08-20 07:40:00|33.72|31.32|33.71|31.31|33.74|31.34|33.69|31.29|0
1755675900000|2025-08-20 07:45:00|33.7|31.3|33.72|31.32|33.75|31.35|33.68|31.28|0
1755676200000|2025-08-20 07:50:00|33.71|31.31|33.73|31.33|33.74|31.34|33.7|31.3|0
1755676500000|2025-08-20 07:55:00|33.72|31.32|33.71|31.31|33.77|31.37|33.67|31.27|0
1755676800000|2025-08-20 08:00:00|33.7|31.3|33.7|31.3|33.79|31.39|33.68|31.28|0
1755677100000|2025-08-20 08:05:00|33.69|31.29|33.8|31.4|33.85|31.45|33.68|31.28|0
1755677400000|2025-08-20 08:10:00|33.79|31.39|33.94|31.54|34.01|31.61|33.78|31.38|0
1755677700000|2025-08-20 08:15:00|33.95|31.55|33.88|31.48|34|31.6|33.86|31.46|0
1755678000000|2025-08-20 08:20:00|33.87|31.47|34.01|31.61|34.07|31.67|33.86|31.46|0
1755678300000|2025-08-20 08:25:00|34|31.6|33.96|31.56|34.04|31.64|33.92|31.52|0
1755678600000|2025-08-20 08:30:00|33.94|31.54|33.8|31.4|34|31.6|33.7|31.3|0
1755678900000|2025-08-20 08:35:00|33.78|31.38|33.63|31.23|33.79|31.39|33.59|31.19|0
1755679200000|2025-08-20 08:40:00|33.64|31.24|33.68|31.28|33.7|31.3|33.6|31.2|0
1755679500000|2025-08-20 08:45:00|33.69|31.29|33.65|31.25|33.75|31.35|33.63|31.23|0
1755679800000|2025-08-20 08:50:00|33.67|31.27|33.66|31.26|33.68|31.28|33.63|31.23|0
1755680100000|2025-08-20 08:55:00|33.67|31.27|33.72|31.32|33.81|31.41|33.64|31.24|0
1755680400000|2025-08-20 09:00:00|33.71|31.31|33.67|31.27|33.84|31.44|33.65|31.25|0
1755680700000|2025-08-20 09:05:00|33.68|31.28|33.59|31.19|33.88|31.48|33.58|31.18|0
1755681000000|2025-08-20 09:10:00|33.6|31.2|33.61|31.21|33.63|31.23|33.57|31.17|0
1755681300000|2025-08-20 09:15:00|33.57|31.17|33.5|31.1|33.62|31.22|33.49|31.09|0
1755681600000|2025-08-20 09:20:00|33.49|31.09|33.51|31.11|33.51|31.11|33.48|31.08|0
1755681900000|2025-08-20 09:25:00|33.5|31.1|33.61|31.21|33.64|31.24|33.47|31.07|0
1755682200000|2025-08-20 09:30:00|33.62|31.22|33.51|31.11|33.62|31.22|33.49|31.09|0
1755682500000|2025-08-20 09:35:00|33.5|31.1|33.51|31.11|33.53|31.13|33.47|31.07|0
1755682800000|2025-08-20 09:40:00|33.52|31.12|33.52|31.12|33.58|31.18|33.5|31.1|0
1755683100000|2025-08-20 09:45:00|33.51|31.11|33.51|31.11|33.54|31.14|33.47|31.07|0
1755683400000|2025-08-20 09:50:00|33.53|31.13|33.45|31.05|33.53|31.13|33.38|30.98|0
1755683700000|2025-08-20 09:55:00|33.46|31.06|33.43|31.03|33.49|31.09|33.41|31.01|0
1755684000000|2025-08-20 10:00:00|33.42|31.02|33.49|31.09|33.53|31.13|33.42|31.02|0
1755684300000|2025-08-20 10:05:00|33.47|31.07|33.4|31|33.5|31.1|33.39|30.99|0
1755684600000|2025-08-20 10:10:00|33.41|31.01|33.36|30.96|33.43|31.03|33.36|30.96|0
1755684900000|2025-08-20 10:15:00|33.34|30.94|33.29|30.89|33.37|30.97|33.28|30.88|0
1755685200000|2025-08-20 10:20:00|33.28|30.88|33.27|30.87|33.35|30.95|33.25|30.85|0
1755685500000|2025-08-20 10:25:00|33.28|30.88|33.32|30.92|33.32|30.92|33.27|30.87|0
1755685800000|2025-08-20 10:30:00|33.31|30.91|33.48|31.08|33.48|31.08|33.29|30.89|0
1755686100000|2025-08-20 10:35:00|33.47|31.07|33.62|31.22|33.65|31.25|33.46|31.06|0
1755686400000|2025-08-20 10:40:00|33.63|31.23|33.51|31.11|33.63|31.23|33.48|31.08|0
1755686700000|2025-08-20 10:45:00|33.5|31.1|33.47|31.07|33.52|31.12|33.4|31|0
1755687000000|2025-08-20 10:50:00|33.45|31.05|33.41|31.01|33.46|31.06|33.39|30.99|0
1755687300000|2025-08-20 10:55:00|33.43|31.03|33.37|30.97|33.43|31.03|33.33|30.93|0
1755687600000|2025-08-20 11:00:00|33.35|30.95|33.14|30.74|33.4|31|33.1|30.7|0
1755687900000|2025-08-20 11:05:00|33.16|30.76|33.26|30.86|33.29|30.89|33.16|30.76|0
1755688200000|2025-08-20 11:10:00|33.25|30.85|33.22|30.82|33.27|30.87|33.21|30.81|0
1755688500000|2025-08-20 11:15:00|33.23|30.83|33.31|30.91|33.39|30.99|33.23|30.83|0
1755688800000|2025-08-20 11:20:00|33.3|30.9|33.34|30.94|33.39|30.99|33.28|30.88|0
1755689100000|2025-08-20 11:25:00|33.33|30.93|33.56|31.16|33.56|31.16|33.31|30.91|0
1755689400000|2025-08-20 11:30:00|33.54|31.14|33.48|31.08|33.55|31.15|33.42|31.02|0
1755689700000|2025-08-20 11:35:00|33.46|31.06|33.62|31.22|33.67|31.27|33.43|31.03|0
1755690000000|2025-08-20 11:40:00|33.61|31.21|33.56|31.16|33.64|31.24|33.54|31.14|0
1755690300000|2025-08-20 11:45:00|33.58|31.18|33.59|31.19|33.66|31.26|33.55|31.15|0
1755690600000|2025-08-20 11:50:00|33.57|31.17|33.38|30.98|33.6|31.2|33.34|30.94|0
1755690900000|2025-08-20 11:55:00|33.39|30.99|33.41|31.01|33.45|31.05|33.34|30.94|0
1755691200000|2025-08-20 12:00:00|33.42|31.02|33.27|30.87|33.46|31.06|33.24|30.84|0
1755691500000|2025-08-20 12:05:00|33.26|30.86|33.22|30.82|33.29|30.89|33.2|30.8|0
1755691800000|2025-08-20 12:10:00|33.21|30.81|33.29|30.89|33.3|30.9|33.2|30.8|0
1755692100000|2025-08-20 12:15:00|33.3|30.9|33.26|30.86|33.3|30.9|33.26|30.86|0
1755692400000|2025-08-20 12:20:00|33.27|30.87|33.29|30.89|33.32|30.92|33.25|30.85|0
1755692700000|2025-08-20 12:25:00|33.27|30.87|33.27|30.87|33.31|30.91|33.24|30.84|0
1755693000000|2025-08-20 12:30:00|33.3|30.9|33.44|31.04|33.45|31.05|33.27|30.87|0
1755693300000|2025-08-20 12:35:00|33.43|31.03|33.45|31.05|33.52|31.12|33.39|30.99|0
1755693600000|2025-08-20 12:40:00|33.4|31|33.31|30.91|33.43|31.03|33.28|30.88|0
1755693900000|2025-08-20 12:45:00|33.3|30.9|33.24|30.84|33.34|30.94|33.17|30.77|0
1755694200000|2025-08-20 12:50:00|33.25|30.85|33.25|30.85|33.26|30.86|33.19|30.79|0
1755694500000|2025-08-20 12:55:00|33.24|30.84|33.24|30.84|33.26|30.86|33.18|30.78|0
1755694800000|2025-08-20 13:00:00|33.25|30.85|33.28|30.88|33.31|30.91|33.22|30.82|0
1755695100000|2025-08-20 13:05:00|33.29|30.89|33.29|30.89|33.32|30.92|33.23|30.83|0
1755695400000|2025-08-20 13:10:00|33.3|30.9|33.36|30.96|33.4|31|33.28|30.88|0
1755695700000|2025-08-20 13:15:00|33.37|30.97|33.41|31.01|33.41|31.01|33.32|30.92|0
1755696000000|2025-08-20 13:20:00|33.42|31.02|33.37|30.97|33.42|31.02|33.34|30.94|0
1755696300000|2025-08-20 13:25:00|33.41|31.01|32.54|30.14|33.42|31.02|32.54|30.14|0
1755696600000|2025-08-20 13:30:00|33.2|30.8|33.48|31.08|33.7|31.3|33.19|30.79|0
1755696900000|2025-08-20 13:35:00|33.47|31.07|33.52|31.12|33.6|31.2|33.34|30.94|0
1755697200000|2025-08-20 13:40:00|33.53|31.13|33.82|31.42|33.82|31.42|33.46|31.06|0
1755697500000|2025-08-20 13:45:00|33.8|31.4|34.05|31.65|34.11|31.71|33.79|31.39|0
1755697800000|2025-08-20 13:50:00|34.06|31.66|35.2|32.8|35.22|32.82|34.06|31.66|0
1755698100000|2025-08-20 13:55:00|35.21|32.81|35.24|32.84|35.39|32.99|34.99|32.59|0
1755698400000|2025-08-20 14:00:00|35.28|32.88|34.8|32.4|35.28|32.88|34.61|32.21|0
1755698700000|2025-08-20 14:05:00|34.81|32.41|35.69|33.29|35.74|33.34|34.79|32.39|0
1755699000000|2025-08-20 14:10:00|35.62|33.22|35.52|33.12|35.78|33.38|35.38|32.98|0
1755699300000|2025-08-20 14:15:00|35.55|33.15|35.37|32.97|35.91|33.51|35.37|32.97|0
1755699600000|2025-08-20 14:20:00|35.38|32.98|35.13|32.73|35.48|33.08|34.98|32.58|0
1755699900000|2025-08-20 14:25:00|35.14|32.74|35.63|33.23|35.67|33.27|35.01|32.61|0
1755700200000|2025-08-20 14:30:00|35.64|33.24|35.74|33.34|35.84|33.44|35.5|33.1|0
1755700500000|2025-08-20 14:35:00|35.75|33.35|35.75|33.35|35.84|33.44|35.55|33.15|0
1755700800000|2025-08-20 14:40:00|35.78|33.38|35.98|33.58|36.03|33.63|35.72|33.32|0
1755701100000|2025-08-20 14:45:00|35.92|33.52|36.04|33.64|36.17|33.77|35.75|33.35|0
1755701400000|2025-08-20 14:50:00|36.07|33.67|36.14|33.74|36.24|33.84|35.92|33.52|0
1755701700000|2025-08-20 14:55:00|36.12|33.72|36.07|33.67|36.32|33.92|36.02|33.62|0
1755702000000|2025-08-20 15:00:00|36.15|33.75|35.88|33.48|36.15|33.75|35.83|33.43|0
1755702300000|2025-08-20 15:05:00|35.89|33.49|35.23|32.83|35.89|33.49|35.21|32.81|0
1755702600000|2025-08-20 15:10:00|35.26|32.86|35.22|32.82|35.41|33.01|35.2|32.8|0
1755702900000|2025-08-20 15:15:00|35.28|32.88|34.91|32.51|35.29|32.89|34.84|32.44|0
1755703200000|2025-08-20 15:20:00|34.88|32.48|34.51|32.11|34.88|32.48|34.5|32.1|0
1755703500000|2025-08-20 15:25:00|34.5|32.1|34.49|32.09|34.67|32.27|34.45|32.05|0
1755703800000|2025-08-20 15:30:00|34.52|32.12|34.37|31.97|34.62|32.22|34.31|31.91|0
1755704100000|2025-08-20 15:35:00|34.36|31.96|34.49|32.09|34.54|32.14|34.28|31.88|0
1755704400000|2025-08-20 15:40:00|34.5|32.1|34.49|32.09|34.6|32.2|34.31|31.91|0
1755704700000|2025-08-20 15:45:00|34.48|32.08|34.63|32.23|34.69|32.29|34.44|32.04|0
1755705000000|2025-08-20 15:50:00|34.62|32.22|35.23|32.83|35.26|32.86|34.62|32.22|0
1755705300000|2025-08-20 15:55:00|35.22|32.82|35.14|32.74|35.35|32.95|35.08|32.68|0
1755705600000|2025-08-20 16:00:00|35.15|32.75|34.76|32.36|35.22|32.82|34.73|32.33|0
1755705900000|2025-08-20 16:05:00|34.75|32.35|34.85|32.45|34.95|32.55|34.73|32.33|0
1755706200000|2025-08-20 16:10:00|34.86|32.46|34.49|32.09|34.88|32.48|34.48|32.08|0
1755706500000|2025-08-20 16:15:00|34.48|32.08|34.38|31.98|34.54|32.14|34.3|31.9|0
1755706800000|2025-08-20 16:20:00|34.39|31.99|34.22|31.82|34.42|32.02|34.18|31.78|0
1755707100000|2025-08-20 16:25:00|34.23|31.83|34.01|31.61|34.29|31.89|33.95|31.55|0
1755707400000|2025-08-20 16:30:00|34.02|31.62|34.25|31.85|34.29|31.89|33.99|31.59|0
1755707700000|2025-08-20 16:35:00|34.22|31.82|34.28|31.88|34.37|31.97|34.14|31.74|0
1755708000000|2025-08-20 16:40:00|34.27|31.87|34.33|31.93|34.53|32.13|34.26|31.86|0
1755708300000|2025-08-20 16:45:00|34.32|31.92|34.43|32.03|34.5|32.1|34.23|31.83|0
1755708600000|2025-08-20 16:50:00|34.45|32.05|34.52|32.12|34.61|32.21|34.41|32.01|0
1755708900000|2025-08-20 16:55:00|34.54|32.14|34.76|32.36|34.85|32.45|34.53|32.13|0
1755709200000|2025-08-20 17:00:00|34.8|32.4|34.45|32.05|34.82|32.42|34.23|31.83|0
1755709500000|2025-08-20 17:05:00|34.44|32.04|34.27|31.87|34.57|32.17|34.2|31.8|0
1755709800000|2025-08-20 17:10:00|34.29|31.89|34.53|32.13|34.53|32.13|34.24|31.84|0
1755710100000|2025-08-20 17:15:00|34.52|32.12|34.37|31.97|34.59|32.19|34.28|31.88|0
1755710400000|2025-08-20 17:20:00|34.36|31.96|34.41|32.01|34.47|32.07|34.16|31.76|0
1755710700000|2025-08-20 17:25:00|34.42|32.02|34.41|32.01|34.56|32.16|34.36|31.96|0
1755711000000|2025-08-20 17:30:00|34.43|32.03|34.05|31.65|34.45|32.05|33.95|31.55|0
1755711300000|2025-08-20 17:35:00|34.06|31.66|34.02|31.62|34.15|31.75|33.93|31.53|0
1755711600000|2025-08-20 17:40:00|34.04|31.64|33.92|31.52|34.07|31.67|33.91|31.51|0
1755711900000|2025-08-20 17:45:00|33.91|31.51|33.81|31.41|33.95|31.55|33.66|31.26|0
1755712200000|2025-08-20 17:50:00|33.82|31.42|33.83|31.43|33.92|31.52|33.73|31.33|0
1755712500000|2025-08-20 17:55:00|33.85|31.45|34.1|31.7|34.19|31.79|33.82|31.42|0
1755712800000|2025-08-20 18:00:00|34.11|31.71|34.79|32.39|34.97|32.57|34.04|31.64|0
1755713100000|2025-08-20 18:05:00|34.8|32.4|34.87|32.47|34.96|32.56|34.68|32.28|0
1755713400000|2025-08-20 18:10:00|34.88|32.48|35|32.6|35.07|32.67|34.77|32.37|0
1755713700000|2025-08-20 18:15:00|35.02|32.62|35.09|32.69|35.11|32.71|34.9|32.5|0
1755714000000|2025-08-20 18:20:00|35.05|32.65|34.98|32.58|35.21|32.81|34.89|32.49|0
1755714300000|2025-08-20 18:25:00|34.96|32.56|34.89|32.49|35.04|32.64|34.78|32.38|0
1755714600000|2025-08-20 18:30:00|34.9|32.5|34.68|32.28|34.97|32.57|34.66|32.26|0
1755714900000|2025-08-20 18:35:00|34.7|32.3|34.52|32.12|34.82|32.42|34.51|32.11|0
1755715200000|2025-08-20 18:40:00|34.47|32.07|34.42|32.02|34.54|32.14|34.35|31.95|0
1755715500000|2025-08-20 18:45:00|34.4|32|34.15|31.75|34.47|32.07|34.11|31.71|0
1755715800000|2025-08-20 18:50:00|34.13|31.73|34.22|31.82|34.26|31.86|34.06|31.66|0
1755716100000|2025-08-20 18:55:00|34.21|31.81|34.32|31.92|34.42|32.02|34.14|31.74|0
1755716400000|2025-08-20 19:00:00|34.35|31.95|34.29|31.89|34.38|31.98|34.22|31.82|0
1755716700000|2025-08-20 19:05:00|34.3|31.9|34.05|31.65|34.35|31.95|34.02|31.62|0
1755717000000|2025-08-20 19:10:00|34.06|31.66|33.73|31.33|34.06|31.66|33.69|31.29|0
1755717300000|2025-08-20 19:15:00|33.74|31.34|33.72|31.32|33.84|31.44|33.68|31.28|0
1755717600000|2025-08-20 19:20:00|33.73|31.33|33.42|31.02|33.75|31.35|33.4|31|0
1755717900000|2025-08-20 19:25:00|33.44|31.04|33.7|31.3|33.76|31.36|33.44|31.04|0
1755718200000|2025-08-20 19:30:00|33.68|31.28|33.56|31.16|33.74|31.34|33.52|31.12|0
1755718500000|2025-08-20 19:35:00|33.57|31.17|33.54|31.14|33.61|31.21|33.48|31.08|0
1755718800000|2025-08-20 19:40:00|33.53|31.13|33.52|31.12|33.63|31.23|33.49|31.09|0
1755719100000|2025-08-20 19:45:00|33.51|31.11|33.38|30.98|33.53|31.13|33.31|30.91|0
1755719400000|2025-08-20 19:50:00|33.4|31|33.42|31.02|33.54|31.14|33.28|30.88|0
1755719700000|2025-08-20 19:55:00|33.4|31|33.75|31.35|33.75|31.35|33.23|30.83|0
1755720000000|2025-08-20 20:00:00|33.65|31.25|33.71|31.31|33.81|31.41|33.62|31.22|0
1755720300000|2025-08-20 20:05:00|33.7|31.3|33.73|31.33|33.76|31.36|33.68|31.28|0
1755720600000|2025-08-20 20:10:00|33.72|31.32|33.64|31.24|33.77|31.37|33.63|31.23|0
1755720900000|2025-08-20 20:15:00|33.62|31.22|33.7|31.3|33.71|31.31|33.62|31.22|0
1755721200000|2025-08-20 20:20:00|33.71|31.31|33.67|31.27|33.73|31.33|33.64|31.24|0
1755721500000|2025-08-20 20:25:00|33.68|31.28|33.7|31.3|33.72|31.32|33.65|31.25|0
1755721800000|2025-08-20 20:30:00|33.71|31.31|33.67|31.27|33.72|31.32|33.64|31.24|0
1755722100000|2025-08-20 20:35:00|33.66|31.26|33.64|31.24|33.68|31.28|33.64|31.24|0
1755722400000|2025-08-20 20:40:00|33.66|31.26|33.66|31.26|33.67|31.27|33.64|31.24|0
1755722700000|2025-08-20 20:45:00|33.67|31.27|33.69|31.29|33.7|31.3|33.64|31.24|0
1755723000000|2025-08-20 20:50:00|33.68|31.28|33.62|31.22|33.68|31.28|33.6|31.2|0
1755723300000|2025-08-20 20:55:00|33.92|30.92|33.92|30.92|33.94|30.94|33.89|30.89|0
1755723600000|2025-08-20 21:00:00|33.95|30.95|33.97|30.97|33.99|30.99|33.94|30.94|0
1755723900000|2025-08-20 21:05:00|33.98|30.98|33.96|30.96|33.98|30.98|33.95|30.95|0
1755724200000|2025-08-20 21:10:00|33.97|30.97|33.96|30.96|33.97|30.97|33.95|30.95|0
1755724500000|2025-08-20 21:15:00|33.97|30.97|33.96|30.96|33.97|30.97|33.96|30.96|0
1755724800000|2025-08-20 21:20:00|33.95|30.95|33.95|30.95|33.95|30.95|33.95|30.95|0
1755725100000|2025-08-20 21:25:00|33.94|30.94|33.94|30.94|33.94|30.94|33.94|30.94|0
1755725400000|2025-08-20 21:30:00|33.93|30.93|33.93|30.93|33.93|30.93|33.92|30.92|0
1755725700000|2025-08-20 21:35:00|33.92|30.92|33.92|30.92|33.92|30.92|33.92|30.92|0
1755726000000|2025-08-20 21:40:00|33.93|30.93|33.92|30.92|33.94|30.94|33.92|30.92|0
1755726300000|2025-08-20 21:45:00|33.93|30.93|33.93|30.93|33.94|30.94|33.93|30.93|0
1755726600000|2025-08-20 21:50:00|33.94|30.94|33.94|30.94|33.94|30.94|33.94|30.94|0
1755726900000|2025-08-20 21:55:00|33.95|30.95|33.95|30.95|33.95|30.95|33.95|30.95|0
1755727200000|2025-08-20 22:00:00|33.94|30.94|33.85|30.85|33.94|30.94|33.75|30.75|0
1755727500000|2025-08-20 22:05:00|33.86|30.86|33.91|30.91|33.96|30.96|33.8|30.8|0
1755727800000|2025-08-20 22:10:00|33.9|30.9|33.99|30.99|34|31|33.84|30.84|0
1755728100000|2025-08-20 22:15:00|33.96|30.96|34.09|31.09|34.09|31.09|33.94|30.94|0
1755728400000|2025-08-20 22:20:00|34.1|31.1|33.95|30.95|34.1|31.1|33.95|30.95|0
1755728700000|2025-08-20 22:25:00|33.94|30.94|33.95|30.95|34.03|31.03|33.94|30.94|0
1755729000000|2025-08-20 22:30:00|33.96|30.96|34.03|31.03|34.03|31.03|33.91|30.91|0
1755729300000|2025-08-20 22:35:00|34.02|31.02|34.07|31.07|34.09|31.09|34.01|31.01|0
1755729600000|2025-08-20 22:40:00|34.08|31.08|34.05|31.05|34.09|31.09|34.04|31.04|0
1755729900000|2025-08-20 22:45:00|34.06|31.06|34.04|31.04|34.07|31.07|34.03|31.03|0
1755730200000|2025-08-20 22:50:00|34.03|31.03|34.04|31.04|34.05|31.05|34.01|31.01|0
1755730500000|2025-08-20 22:55:00|34.03|31.03|34.04|31.04|34.05|31.05|34.01|31.01|0
1755730800000|2025-08-20 23:00:00|34.03|31.03|34.06|31.06|34.08|31.08|34|31|0
1755731100000|2025-08-20 23:05:00|34.05|31.05|33.98|30.98|34.12|31.12|33.97|30.97|0
1755731400000|2025-08-20 23:10:00|33.97|30.97|34.03|31.03|34.05|31.05|33.97|30.97|0
1755731700000|2025-08-20 23:15:00|34.04|31.04|34.04|31.04|34.05|31.05|34|31|0
1755732000000|2025-08-20 23:20:00|34.03|31.03|34.07|31.07|34.07|31.07|34.03|31.03|0
1755732300000|2025-08-20 23:25:00|34.06|31.06|34.09|31.09|34.11|31.11|34.05|31.05|0
1755732600000|2025-08-20 23:30:00|34.1|31.1|34.16|31.16|34.17|31.17|34.09|31.09|0
1755732900000|2025-08-20 23:35:00|34.15|31.15|34.11|31.11|34.17|31.17|34.11|31.11|0
1755733200000|2025-08-20 23:40:00|34.12|31.12|34.11|31.11|34.14|31.14|34.08|31.08|0
1755733500000|2025-08-20 23:45:00|34.12|31.12|34.16|31.16|34.16|31.16|34.09|31.09|0
1755733800000|2025-08-20 23:50:00|34.17|31.17|34.04|31.04|34.17|31.17|34.04|31.04|0
1755734100000|2025-08-20 23:55:00|34.03|31.03|34.03|31.03|34.08|31.08|34.01|31.01|0
1755734400000|2025-08-21 00:00:00|34.05|31.05|34.1|31.1|34.15|31.15|34.05|31.05|0
1755734700000|2025-08-21 00:05:00|34.11|31.11|34.12|31.12|34.15|31.15|34.05|31.05|0
1755735000000|2025-08-21 00:10:00|34.11|31.11|34.12|31.12|34.13|31.13|34.01|31.01|0
1755735300000|2025-08-21 00:15:00|34.09|31.09|34.04|31.64|34.11|31.64|33.81|31.09|0
1755735600000|2025-08-21 00:20:00|34.05|31.65|34.22|31.82|34.24|31.84|34.04|31.64|0
1755735900000|2025-08-21 00:25:00|34.23|31.83|34.28|31.88|34.38|31.98|34.23|31.83|0
1755736200000|2025-08-21 00:30:00|34.27|31.87|34.1|31.7|34.28|31.88|34.08|31.68|0
1755736500000|2025-08-21 00:35:00|34.08|31.68|33.98|31.58|34.11|31.71|33.95|31.55|0
1755736800000|2025-08-21 00:40:00|33.97|31.57|34.01|31.61|34.02|31.62|33.96|31.56|0
1755737100000|2025-08-21 00:45:00|34|31.6|34.06|31.66|34.1|31.7|33.97|31.57|0
1755737400000|2025-08-21 00:50:00|34.05|31.65|34.28|31.88|34.32|31.92|34.03|31.63|0
1755737700000|2025-08-21 00:55:00|34.29|31.89|34.25|31.85|34.3|31.9|34.21|31.81|0
1755738000000|2025-08-21 01:00:00|34.26|31.86|34.28|31.88|34.28|31.88|34.18|31.78|0
1755738300000|2025-08-21 01:05:00|34.27|31.87|34.25|31.85|34.35|31.95|34.24|31.84|0
1755738600000|2025-08-21 01:10:00|34.24|31.84|34.27|31.87|34.35|31.95|34.22|31.82|0
1755738900000|2025-08-21 01:15:00|34.28|31.88|34.28|31.88|34.34|31.94|34.2|31.8|0
1755739200000|2025-08-21 01:20:00|34.29|31.89|34.15|31.75|34.34|31.94|34.14|31.74|0
1755739500000|2025-08-21 01:25:00|34.14|31.74|34.13|31.73|34.16|31.76|34.11|31.71|0
1755739800000|2025-08-21 01:30:00|34.12|31.72|34.14|31.74|34.16|31.76|34.1|31.7|0
1755740100000|2025-08-21 01:35:00|34.13|31.73|34.14|31.74|34.16|31.76|34.12|31.72|0
1755740400000|2025-08-21 01:40:00|34.12|31.72|34.15|31.75|34.18|31.78|34.1|31.7|0
1755740700000|2025-08-21 01:45:00|34.12|31.72|34.08|31.68|34.15|31.75|34.05|31.65|0
1755741000000|2025-08-21 01:50:00|34.09|31.69|33.81|31.41|34.09|31.69|33.81|31.41|0
1755741300000|2025-08-21 01:55:00|33.79|31.39|33.61|31.21|33.81|31.41|33.56|31.16|0
1755741600000|2025-08-21 02:00:00|33.64|31.24|33.57|31.17|33.64|31.24|33.54|31.14|0
1755741900000|2025-08-21 02:05:00|33.56|31.16|33.61|31.21|33.65|31.25|33.53|31.13|0
1755742200000|2025-08-21 02:10:00|33.6|31.2|33.55|31.15|33.64|31.24|33.5|31.1|0
1755742500000|2025-08-21 02:15:00|33.54|31.14|33.5|31.1|33.6|31.2|33.49|31.09|0
1755742800000|2025-08-21 02:20:00|33.49|31.09|33.5|31.1|33.52|31.12|33.47|31.07|0
1755743100000|2025-08-21 02:25:00|33.51|31.11|33.52|31.12|33.53|31.13|33.49|31.09|0
1755743400000|2025-08-21 02:30:00|33.53|31.13|33.5|31.1|33.54|31.14|33.49|31.09|0
1755743700000|2025-08-21 02:35:00|33.51|31.11|33.52|31.12|33.54|31.14|33.49|31.09|0
1755744000000|2025-08-21 02:40:00|33.53|31.13|33.52|31.12|33.54|31.14|33.49|31.09|0
1755744300000|2025-08-21 02:45:00|33.5|31.1|33.5|31.1|33.54|31.14|33.48|31.08|0
1755744600000|2025-08-21 02:50:00|33.51|31.11|33.5|31.1|33.53|31.13|33.49|31.09|0
1755744900000|2025-08-21 02:55:00|33.51|31.11|33.51|31.11|33.53|31.13|33.49|31.09|0
1755745200000|2025-08-21 03:00:00|33.52|31.12|33.53|31.13|33.54|31.14|33.49|31.09|0
1755745500000|2025-08-21 03:05:00|33.52|31.12|33.45|31.05|33.54|31.14|33.43|31.03|0
1755745800000|2025-08-21 03:10:00|33.46|31.06|33.52|31.12|33.52|31.12|33.44|31.04|0
1755746100000|2025-08-21 03:15:00|33.51|31.11|33.54|31.14|33.56|31.16|33.51|31.11|0
1755746400000|2025-08-21 03:20:00|33.55|31.15|33.67|31.27|33.72|31.32|33.53|31.13|0
1755746700000|2025-08-21 03:25:00|33.66|31.26|33.66|31.26|33.69|31.29|33.64|31.24|0
1755747000000|2025-08-21 03:30:00|33.65|31.25|33.68|31.28|33.7|31.3|33.62|31.22|0
1755747300000|2025-08-21 03:35:00|33.67|31.27|33.55|31.15|33.68|31.28|33.53|31.13|0
1755747600000|2025-08-21 03:40:00|33.56|31.16|33.55|31.15|33.58|31.18|33.54|31.14|0
1755747900000|2025-08-21 03:45:00|33.54|31.14|33.56|31.16|33.59|31.19|33.54|31.14|0
1755748200000|2025-08-21 03:50:00|33.55|31.15|33.58|31.18|33.58|31.18|33.54|31.14|0
1755748500000|2025-08-21 03:55:00|33.59|31.19|33.63|31.23|33.66|31.26|33.55|31.15|0
1755748800000|2025-08-21 04:00:00|33.64|31.24|33.79|31.39|34.55|32.15|33.64|31.24|0
1755749100000|2025-08-21 04:05:00|33.8|31.4|33.8|31.4|33.82|31.42|33.76|31.36|0
1755749400000|2025-08-21 04:10:00|33.79|31.39|33.85|31.45|33.87|31.47|33.79|31.39|0
1755749700000|2025-08-21 04:15:00|33.84|31.44|33.77|31.37|33.85|31.45|33.76|31.36|0
1755750000000|2025-08-21 04:20:00|33.78|31.38|33.75|31.35|33.8|31.4|33.75|31.35|0
1755750300000|2025-08-21 04:25:00|33.74|31.34|33.78|31.38|33.81|31.41|33.73|31.33|0
1755750600000|2025-08-21 04:30:00|33.79|31.39|33.8|31.4|33.83|31.43|33.76|31.36|0
1755750900000|2025-08-21 04:35:00|33.81|31.41|33.79|31.39|33.81|31.41|33.77|31.37|0
1755751200000|2025-08-21 04:40:00|33.81|31.41|33.8|31.4|33.88|31.48|33.79|31.39|0
1755751500000|2025-08-21 04:45:00|33.79|31.39|33.58|31.18|33.81|31.41|33.57|31.17|0
1755751800000|2025-08-21 04:50:00|33.56|31.16|33.78|31.38|33.79|31.39|33.56|31.16|0
1755752100000|2025-08-21 04:55:00|33.79|31.39|33.81|31.41|33.87|31.47|33.76|31.36|0
1755752400000|2025-08-21 05:00:00|33.82|31.42|33.78|31.38|33.82|31.42|33.75|31.35|0
1755752700000|2025-08-21 05:05:00|33.79|31.39|33.9|31.5|33.95|31.55|33.75|31.35|0
1755753000000|2025-08-21 05:10:00|33.92|31.52|34.02|31.62|34.04|31.64|33.85|31.45|0
1755753300000|2025-08-21 05:15:00|34.01|31.61|33.91|31.51|34.04|31.64|33.85|31.45|0
1755753600000|2025-08-21 05:20:00|33.92|31.52|33.94|31.54|33.94|31.54|33.88|31.48|0
1755753900000|2025-08-21 05:25:00|33.91|31.51|33.96|31.56|33.99|31.59|33.88|31.48|0
1755754200000|2025-08-21 05:30:00|33.95|31.55|33.97|31.57|34.01|31.61|33.94|31.54|0
1755754500000|2025-08-21 05:35:00|33.98|31.58|33.98|31.58|34|31.6|33.93|31.53|0
1755754800000|2025-08-21 05:40:00|33.99|31.59|33.94|31.54|33.99|31.59|33.91|31.51|0
1755755100000|2025-08-21 05:45:00|33.96|31.56|33.88|31.48|33.97|31.57|33.88|31.48|0
1755755400000|2025-08-21 05:50:00|33.9|31.5|33.9|31.5|33.92|31.52|33.85|31.45|0
1755755700000|2025-08-21 05:55:00|33.91|31.51|33.74|31.34|33.92|31.52|33.74|31.34|0
1755756000000|2025-08-21 06:00:00|33.73|31.33|33.69|31.29|33.75|31.35|33.66|31.26|0
1755756300000|2025-08-21 06:05:00|33.7|31.3|33.7|31.3|33.76|31.36|33.66|31.26|0
1755756600000|2025-08-21 06:10:00|33.68|31.28|33.59|31.19|33.7|31.3|33.57|31.17|0
1755756900000|2025-08-21 06:15:00|33.58|31.18|33.51|31.11|33.6|31.2|33.44|31.04|0
1755757200000|2025-08-21 06:20:00|33.54|31.14|33.49|31.09|33.56|31.16|33.45|31.05|0
1755757500000|2025-08-21 06:25:00|33.5|31.1|33.58|31.18|33.64|31.24|33.5|31.1|0
1755757800000|2025-08-21 06:30:00|33.57|31.17|33.57|31.17|33.59|31.19|33.51|31.11|0
1755758100000|2025-08-21 06:35:00|33.58|31.18|33.45|31.05|33.58|31.18|33.42|31.02|0
1755758400000|2025-08-21 06:40:00|33.46|31.06|33.5|31.1|33.51|31.11|33.43|31.03|0
1755758700000|2025-08-21 06:45:00|33.51|31.11|33.52|31.12|33.54|31.14|33.49|31.09|0
1755759000000|2025-08-21 06:50:00|33.53|31.13|33.47|31.07|33.54|31.14|33.46|31.06|0
1755759300000|2025-08-21 06:55:00|33.45|31.05|33.46|31.06|33.49|31.09|33.41|31.01|0
1755759600000|2025-08-21 07:00:00|33.5|31.1|33.5|31.1|33.57|31.17|33.43|31.03|0
1755759900000|2025-08-21 07:05:00|33.49|31.09|33.49|31.09|33.56|31.16|33.44|31.04|0
1755760200000|2025-08-21 07:10:00|33.51|31.11|33.63|31.23|33.66|31.26|33.48|31.08|0
1755760500000|2025-08-21 07:15:00|33.6|31.2|33.65|31.25|33.73|31.33|33.6|31.2|0
1755760800000|2025-08-21 07:20:00|33.64|31.24|33.69|31.29|33.7|31.3|33.64|31.24|0
1755761100000|2025-08-21 07:25:00|33.7|31.3|33.82|31.42|33.82|31.42|33.62|31.22|0
1755761400000|2025-08-21 07:30:00|33.81|31.41|33.66|31.26|33.85|31.45|33.65|31.25|0
1755761700000|2025-08-21 07:35:00|33.65|31.25|33.63|31.23|33.67|31.27|33.59|31.19|0
1755762000000|2025-08-21 07:40:00|33.61|31.21|33.58|31.18|33.62|31.22|33.54|31.14|0
1755762300000|2025-08-21 07:45:00|33.59|31.19|33.55|31.15|33.65|31.25|33.55|31.15|0
1755762600000|2025-08-21 07:50:00|33.58|31.18|33.58|31.18|33.61|31.21|33.47|31.07|0
1755762900000|2025-08-21 07:55:00|33.59|31.19|33.59|31.19|33.62|31.22|33.55|31.15|0
1755763200000|2025-08-21 08:00:00|33.6|31.2|33.48|31.08|33.64|31.24|33.46|31.06|0
1755763500000|2025-08-21 08:05:00|33.49|31.09|33.47|31.07|33.54|31.14|33.42|31.02|0
1755763800000|2025-08-21 08:10:00|33.48|31.08|33.58|31.18|33.61|31.21|33.46|31.06|0
1755764100000|2025-08-21 08:15:00|33.57|31.17|33.81|31.41|33.84|31.44|33.55|31.15|0
1755764400000|2025-08-21 08:20:00|33.8|31.4|33.67|31.27|33.8|31.4|33.61|31.21|0
1755764700000|2025-08-21 08:25:00|33.66|31.26|33.62|31.22|33.69|31.29|33.6|31.2|0
1755765000000|2025-08-21 08:30:00|33.63|31.23|33.62|31.22|33.65|31.25|33.54|31.14|0
1755765300000|2025-08-21 08:35:00|33.63|31.23|33.64|31.24|33.74|31.34|33.58|31.18|0
1755765600000|2025-08-21 08:40:00|33.66|31.26|33.68|31.28|33.7|31.3|33.63|31.23|0
1755765900000|2025-08-21 08:45:00|33.69|31.29|33.84|31.44|33.84|31.44|33.63|31.23|0
1755766200000|2025-08-21 08:50:00|33.86|31.46|33.85|31.45|33.95|31.55|33.81|31.41|0
1755766500000|2025-08-21 08:55:00|33.86|31.46|34.03|31.63|34.04|31.64|33.85|31.45|0
1755766800000|2025-08-21 09:00:00|34.02|31.62|34.09|31.69|34.16|31.76|34.02|31.62|0
1755767100000|2025-08-21 09:05:00|34.1|31.7|34.11|31.71|34.16|31.76|34.05|31.65|0
1755767400000|2025-08-21 09:10:00|34.12|31.72|34.08|31.68|34.15|31.75|34.02|31.62|0
1755767700000|2025-08-21 09:15:00|34.09|31.69|33.96|31.56|34.09|31.69|33.96|31.56|0
1755768000000|2025-08-21 09:20:00|33.97|31.57|33.97|31.57|34.05|31.65|33.94|31.54|0
1755768300000|2025-08-21 09:25:00|33.96|31.56|33.97|31.57|34.02|31.62|33.94|31.54|0
1755768600000|2025-08-21 09:30:00|33.96|31.56|33.9|31.5|33.98|31.58|33.9|31.5|0
1755768900000|2025-08-21 09:35:00|33.91|31.51|33.96|31.56|33.99|31.59|33.89|31.49|0
1755769200000|2025-08-21 09:40:00|33.97|31.57|33.92|31.52|33.98|31.58|33.92|31.52|0
1755769500000|2025-08-21 09:45:00|33.91|31.51|33.93|31.53|33.94|31.54|33.88|31.48|0
1755769800000|2025-08-21 09:50:00|33.92|31.52|33.93|31.53|33.98|31.58|33.9|31.5|0
1755770100000|2025-08-21 09:55:00|33.92|31.52|34.03|31.63|34.05|31.65|33.91|31.51|0
1755770400000|2025-08-21 10:00:00|34.05|31.65|34.2|31.8|34.31|31.91|34.01|31.61|0
1755770700000|2025-08-21 10:05:00|34.15|31.75|34.05|31.65|34.17|31.77|34.05|31.65|0
1755771000000|2025-08-21 10:10:00|34.07|31.67|34.24|31.84|34.27|31.87|34.05|31.65|0
1755771300000|2025-08-21 10:15:00|34.23|31.83|34.45|32.05|34.45|32.05|34.22|31.82|0
1755771600000|2025-08-21 10:20:00|34.44|32.04|34.21|31.81|34.54|32.14|34.17|31.77|0
1755771900000|2025-08-21 10:25:00|34.22|31.82|34.21|31.81|34.28|31.88|34.18|31.78|0
1755772200000|2025-08-21 10:30:00|34.2|31.8|34.27|31.87|34.31|31.91|34.16|31.76|0
1755772500000|2025-08-21 10:35:00|34.26|31.86|34.28|31.88|34.29|31.89|34.21|31.81|0
1755772800000|2025-08-21 10:40:00|34.27|31.87|34.21|31.81|34.29|31.89|34.18|31.78|0
1755773100000|2025-08-21 10:45:00|34.22|31.82|34.23|31.83|34.24|31.84|34.2|31.8|0
1755773400000|2025-08-21 10:50:00|34.24|31.84|34.09|31.69|34.29|31.89|34.08|31.68|0
1755773700000|2025-08-21 10:55:00|34.11|31.71|34.16|31.76|34.22|31.82|34.07|31.67|0
1755774000000|2025-08-21 11:00:00|34.1|31.7|34.12|31.72|34.22|31.82|33.92|31.52|0
1755774300000|2025-08-21 11:05:00|34.11|31.71|34.08|31.68|34.12|31.72|33.94|31.54|0
1755774600000|2025-08-21 11:10:00|34.12|31.72|34.17|31.77|34.21|31.81|34.08|31.68|0
1755774900000|2025-08-21 11:15:00|34.15|31.75|34.17|31.77|34.2|31.8|34.14|31.74|0
1755775200000|2025-08-21 11:20:00|34.16|31.76|34.11|31.71|34.2|31.8|34.08|31.68|0
1755775500000|2025-08-21 11:25:00|34.1|31.7|34.13|31.73|34.17|31.77|34.1|31.7|0
1755775800000|2025-08-21 11:30:00|34.15|31.75|34.19|31.79|34.2|31.8|34.09|31.69|0
1755776100000|2025-08-21 11:35:00|34.17|31.77|34.27|31.87|34.32|31.92|34.13|31.73|0
1755776400000|2025-08-21 11:40:00|34.26|31.86|34.3|31.9|34.36|31.96|34.22|31.82|0
1755776700000|2025-08-21 11:45:00|34.31|31.91|34.53|32.13|34.59|32.19|34.3|31.9|0
1755777000000|2025-08-21 11:50:00|34.56|32.16|34.49|32.09|34.57|32.17|34.43|32.03|0
1755777300000|2025-08-21 11:55:00|34.5|32.1|34.42|32.02|34.5|32.1|34.39|31.99|0
1755777600000|2025-08-21 12:00:00|34.43|32.03|34.57|32.17|34.65|32.25|33.29|30.89|0
1755777900000|2025-08-21 12:05:00|34.58|32.18|34.61|32.21|34.63|32.23|34.53|32.13|0
1755778200000|2025-08-21 12:10:00|34.62|32.22|34.81|32.41|34.87|32.47|34.6|32.2|0
1755778500000|2025-08-21 12:15:00|34.8|32.4|35.01|32.61|35.03|32.63|34.77|32.37|0
1755778800000|2025-08-21 12:20:00|35.02|32.62|34.79|32.39|35.08|32.68|34.77|32.37|0
1755779100000|2025-08-21 12:25:00|34.8|32.4|34.8|32.4|34.87|32.47|34.76|32.36|0
1755779400000|2025-08-21 12:30:00|34.89|32.49|34.57|32.17|34.89|32.49|34.51|32.11|0
1755779700000|2025-08-21 12:35:00|34.58|32.18|34.77|32.37|34.81|32.41|34.55|32.15|0
1755780000000|2025-08-21 12:40:00|34.79|32.39|34.86|32.46|34.91|32.51|34.7|32.3|0
1755780300000|2025-08-21 12:45:00|34.87|32.47|35.05|32.65|35.09|32.69|34.82|32.42|0
1755780600000|2025-08-21 12:50:00|35.06|32.66|35.06|32.66|35.12|32.72|35.01|32.61|0
1755780900000|2025-08-21 12:55:00|35.08|32.68|35.05|32.65|35.12|32.72|34.99|32.59|0
1755781200000|2025-08-21 13:00:00|35.06|32.66|35.01|32.61|35.18|32.78|34.96|32.56|0
1755781500000|2025-08-21 13:05:00|35|32.6|34.84|32.44|35.04|32.64|34.84|32.44|0
1755781800000|2025-08-21 13:10:00|34.83|32.43|34.95|32.55|35|32.6|34.83|32.43|0
1755782100000|2025-08-21 13:15:00|34.97|32.57|34.99|32.59|35.05|32.65|34.94|32.54|0
1755782400000|2025-08-21 13:20:00|34.98|32.58|34.92|32.52|35.01|32.61|34.84|32.44|0
1755782700000|2025-08-21 13:25:00|34.94|32.54|34.95|32.55|34.95|32.55|34.94|32.54|0
1755783000000|2025-08-21 13:30:00|34.7|32.3|34.8|32.4|35.25|32.85|34.58|32.18|0
1755783300000|2025-08-21 13:35:00|34.84|32.44|34.85|32.45|35.14|32.74|34.66|32.26|0
1755783600000|2025-08-21 13:40:00|34.89|32.49|35.04|32.64|35.25|32.85|34.85|32.45|0
1755783900000|2025-08-21 13:45:00|34.86|32.46|34.99|32.59|35.99|33.59|34.83|32.43|0
1755784200000|2025-08-21 13:50:00|35.07|32.67|35.24|32.84|35.41|33.01|34.99|32.59|0
1755784500000|2025-08-21 13:55:00|35.27|32.87|35.69|33.29|35.69|33.29|35.2|32.8|0
1755784800000|2025-08-21 14:00:00|35.7|33.3|34.73|32.33|35.86|33.46|34.65|32.25|0
1755785100000|2025-08-21 14:05:00|34.72|32.32|34.5|32.1|34.76|32.36|34.45|32.05|0
1755785400000|2025-08-21 14:10:00|34.52|32.12|34.41|32.01|34.62|32.22|34.26|31.86|0
1755785700000|2025-08-21 14:15:00|34.37|31.97|34.08|31.68|34.48|32.08|33.98|31.58|0
1755786000000|2025-08-21 14:20:00|34.09|31.69|33.99|31.59|34.17|31.77|33.94|31.54|0
1755786300000|2025-08-21 14:25:00|33.98|31.58|33.82|31.42|34.19|31.79|33.81|31.41|0
1755786600000|2025-08-21 14:30:00|33.86|31.46|34.18|31.78|34.26|31.86|33.82|31.42|0
1755786900000|2025-08-21 14:35:00|34.17|31.77|34.65|32.25|34.67|32.27|34.12|31.72|0
1755787200000|2025-08-21 14:40:00|34.61|32.21|34.23|31.83|34.74|32.34|34.23|31.83|0
1755787500000|2025-08-21 14:45:00|34.24|31.84|34.37|31.97|34.48|32.08|34.18|31.78|0
1755787800000|2025-08-21 14:50:00|34.33|31.93|34.04|31.64|34.4|32|34.04|31.64|0
1755788100000|2025-08-21 14:55:00|34.05|31.65|33.94|31.54|34.18|31.78|33.89|31.49|0
1755788400000|2025-08-21 15:00:00|33.95|31.55|34.09|31.69|34.14|31.74|33.84|31.44|0
1755788700000|2025-08-21 15:05:00|34.1|31.7|34.2|31.8|34.26|31.86|34.08|31.68|0
1755789000000|2025-08-21 15:10:00|34.17|31.77|34.88|32.48|34.96|32.56|34.16|31.76|0
1755789300000|2025-08-21 15:15:00|34.93|32.53|34.49|32.09|35.04|32.64|34.47|32.07|0
1755789600000|2025-08-21 15:20:00|34.47|32.07|34.04|31.64|34.56|32.16|33.97|31.57|0
1755789900000|2025-08-21 15:25:00|34.03|31.63|34.28|31.88|34.4|32|34|31.6|0
1755790200000|2025-08-21 15:30:00|34.29|31.89|33.97|31.57|34.31|31.91|33.93|31.53|0
1755790500000|2025-08-21 15:35:00|33.96|31.56|34.02|31.62|34.06|31.66|33.89|31.49|0
1755790800000|2025-08-21 15:40:00|34|31.6|33.97|31.57|34.1|31.7|33.89|31.49|0
1755791100000|2025-08-21 15:45:00|33.95|31.55|34.23|31.83|34.32|31.92|33.94|31.54|0
1755791400000|2025-08-21 15:50:00|34.24|31.84|34.75|32.35|34.75|32.35|34.23|31.83|0
1755791700000|2025-08-21 15:55:00|34.74|32.34|34.79|32.39|34.92|32.52|34.7|32.3|0
1755792000000|2025-08-21 16:00:00|34.81|32.41|35|32.6|35.08|32.68|34.81|32.41|0
1755792300000|2025-08-21 16:05:00|34.99|32.59|35.07|32.67|35.08|32.68|34.95|32.55|0
1755792600000|2025-08-21 16:10:00|35.08|32.68|34.87|32.47|35.18|32.78|34.82|32.42|0
1755792900000|2025-08-21 16:15:00|34.85|32.45|34.79|32.39|34.93|32.53|34.69|32.29|0
1755793200000|2025-08-21 16:20:00|34.77|32.37|34.76|32.36|34.92|32.52|34.71|32.31|0
1755793500000|2025-08-21 16:25:00|34.77|32.37|35.08|32.68|35.19|32.79|34.76|32.36|0
1755793800000|2025-08-21 16:30:00|35.07|32.67|34.97|32.57|35.09|32.69|34.79|32.39|0
1755794100000|2025-08-21 16:35:00|34.96|32.56|34.82|32.42|35.11|32.71|34.75|32.35|0
1755794400000|2025-08-21 16:40:00|34.83|32.43|34.79|32.39|34.87|32.47|34.64|32.24|0
1755794700000|2025-08-21 16:45:00|34.77|32.37|34.86|32.46|34.95|32.55|34.68|32.28|0
1755795000000|2025-08-21 16:50:00|34.88|32.48|34.54|32.14|34.9|32.5|34.53|32.13|0
1755795300000|2025-08-21 16:55:00|34.55|32.15|35.12|32.72|35.22|32.82|34.51|32.11|0
1755795600000|2025-08-21 17:00:00|35.14|32.74|34.96|32.56|35.16|32.76|34.96|32.56|0
1755795900000|2025-08-21 17:05:00|34.98|32.58|34.88|32.48|34.98|32.58|34.78|32.38|0
1755796200000|2025-08-21 17:10:00|34.9|32.5|35.17|32.77|35.19|32.79|34.89|32.49|0
1755796500000|2025-08-21 17:15:00|35.21|32.81|35.36|32.96|35.46|33.06|35.12|32.72|0
1755796800000|2025-08-21 17:20:00|35.35|32.95|35.58|33.18|35.63|33.23|35.32|32.92|0
1755797100000|2025-08-21 17:25:00|35.49|33.09|35.34|32.94|35.69|33.29|35.28|32.88|0
1755797400000|2025-08-21 17:30:00|35.33|32.93|35.02|32.62|35.36|32.96|35.01|32.61|0
1755797700000|2025-08-21 17:35:00|35.01|32.61|34.68|32.28|35.06|32.66|34.63|32.23|0
1755798000000|2025-08-21 17:40:00|34.67|32.27|34.56|32.16|34.69|32.29|34.5|32.1|0
1755798300000|2025-08-21 17:45:00|34.55|32.15|34.44|32.04|34.61|32.21|34.37|31.97|0
1755798600000|2025-08-21 17:50:00|34.43|32.03|34.62|32.22|34.71|32.31|34.43|32.03|0
1755798900000|2025-08-21 17:55:00|34.63|32.23|34.54|32.14|34.66|32.26|34.52|32.12|0
1755799200000|2025-08-21 18:00:00|34.53|32.13|34.57|32.17|34.63|32.23|34.49|32.09|0
1755799500000|2025-08-21 18:05:00|34.56|32.16|34.63|32.23|34.72|32.32|34.46|32.06|0
1755799800000|2025-08-21 18:10:00|34.64|32.24|34.57|32.17|34.8|32.4|34.54|32.14|0
1755800100000|2025-08-21 18:15:00|34.58|32.18|34.51|32.11|34.63|32.23|34.44|32.04|0
1755800400000|2025-08-21 18:20:00|34.49|32.09|34.58|32.18|34.66|32.26|34.46|32.06|0
1755800700000|2025-08-21 18:25:00|34.59|32.19|34.66|32.26|34.67|32.27|34.56|32.16|0
1755801000000|2025-08-21 18:30:00|34.65|32.25|34.74|32.34|34.94|32.54|34.64|32.24|0
1755801300000|2025-08-21 18:35:00|34.76|32.36|34.56|32.16|34.76|32.36|34.51|32.11|0
1755801600000|2025-08-21 18:40:00|34.57|32.17|34.67|32.27|34.72|32.32|34.45|32.05|0
1755801900000|2025-08-21 18:45:00|34.68|32.28|34.79|32.39|34.94|32.54|34.66|32.26|0
1755802200000|2025-08-21 18:50:00|34.78|32.38|34.47|32.07|34.84|32.44|34.45|32.05|0
1755802500000|2025-08-21 18:55:00|34.5|32.1|34.37|31.97|34.69|32.29|34.31|31.91|0
1755802800000|2025-08-21 19:00:00|34.36|31.96|34.36|31.96|34.41|32.01|34.29|31.89|0
1755803100000|2025-08-21 19:05:00|34.34|31.94|34.26|31.86|34.39|31.99|34.21|31.81|0
1755803400000|2025-08-21 19:10:00|34.25|31.85|34.26|31.86|34.32|31.92|34.2|31.8|0
1755803700000|2025-08-21 19:15:00|34.28|31.88|34.3|31.9|34.41|32.01|34.24|31.84|0
1755804000000|2025-08-21 19:20:00|34.35|31.95|34.38|31.98|34.4|32|34.28|31.88|0
1755804300000|2025-08-21 19:25:00|34.37|31.97|34.4|32|34.44|32.04|34.28|31.88|0
1755804600000|2025-08-21 19:30:00|34.39|31.99|34.42|32.02|34.48|32.08|34.36|31.96|0
1755804900000|2025-08-21 19:35:00|34.44|32.04|34.6|32.2|34.63|32.23|34.42|32.02|0
1755805200000|2025-08-21 19:40:00|34.64|32.24|34.63|32.23|34.66|32.26|34.49|32.09|0
1755805500000|2025-08-21 19:45:00|34.62|32.22|34.58|32.18|34.68|32.28|34.54|32.14|0
1755805800000|2025-08-21 19:50:00|34.6|32.2|34.49|32.09|34.62|32.22|34.42|32.02|0
1755806100000|2025-08-21 19:55:00|34.5|32.1|34.66|32.26|34.83|32.43|34.39|31.99|0
1755806400000|2025-08-21 20:00:00|34.64|32.24|34.59|32.19|34.71|32.31|34.48|32.08|0
1755806700000|2025-08-21 20:05:00|34.58|32.18|34.61|32.21|34.63|32.23|34.54|32.14|0
1755807000000|2025-08-21 20:10:00|34.63|32.23|34.43|32.03|34.63|32.23|34.43|32.03|0
1755807300000|2025-08-21 20:15:00|34.44|32.04|34.44|32.04|34.48|32.08|34.42|32.02|0
1755807600000|2025-08-21 20:20:00|34.45|32.05|34.44|32.04|34.48|32.08|34.44|32.04|0
1755807900000|2025-08-21 20:25:00|34.43|32.03|34.46|32.06|34.48|32.08|34.43|32.03|0
1755808200000|2025-08-21 20:30:00|34.45|32.05|34.45|32.05|34.47|32.07|34.44|32.04|0
1755808500000|2025-08-21 20:35:00|34.46|32.06|34.45|32.05|34.47|32.07|34.44|32.04|0
1755808800000|2025-08-21 20:40:00|34.44|32.04|34.46|32.06|34.47|32.07|34.4|32|0
1755809100000|2025-08-21 20:45:00|34.47|32.07|34.46|32.06|34.48|32.08|34.44|32.04|0
1755809400000|2025-08-21 20:50:00|34.47|32.07|34.47|32.07|34.48|32.08|34.44|32.04|0
1755809700000|2025-08-21 20:55:00|34.77|31.77|34.79|31.79|34.81|31.81|34.76|31.76|0
1755810000000|2025-08-21 21:00:00|34.8|31.8|34.82|31.82|34.82|31.82|34.78|31.78|0
1755810300000|2025-08-21 21:05:00|34.79|31.79|34.79|31.79|34.83|31.83|34.79|31.79|0
1755810600000|2025-08-21 21:10:00|34.78|31.78|34.77|31.77|34.79|31.79|34.77|31.77|0
1755810900000|2025-08-21 21:15:00|34.76|31.76|34.75|31.75|34.76|31.76|34.74|31.74|0
1755811200000|2025-08-21 21:20:00|34.77|31.77|34.76|31.76|34.79|31.79|34.73|31.73|0
1755811500000|2025-08-21 21:25:00|34.77|31.77|34.75|31.75|34.77|31.77|34.75|31.75|0
1755811800000|2025-08-21 21:30:00|34.74|31.74|34.75|31.75|34.76|31.76|34.74|31.74|0
1755812400000|2025-08-21 21:40:00|34.77|31.77|34.76|31.76|34.78|31.78|34.76|31.76|0
1755813000000|2025-08-21 21:50:00|34.75|31.75|34.76|31.76|34.76|31.76|34.74|31.74|0
1755813300000|2025-08-21 21:55:00|34.75|31.75|34.73|31.73|34.75|31.75|34.73|31.73|0
1755813600000|2025-08-21 22:00:00|34.7|31.7|34.61|31.61|34.7|31.7|34.5|31.5|0
1755813900000|2025-08-21 22:05:00|34.6|31.6|34.57|31.57|34.63|31.63|34.54|31.54|0
1755814200000|2025-08-21 22:10:00|34.56|31.56|34.56|31.56|34.57|31.57|34.51|31.51|0
1755814500000|2025-08-21 22:15:00|34.58|31.58|34.5|31.5|34.58|31.58|34.48|31.48|0
1755814800000|2025-08-21 22:20:00|34.51|31.51|34.54|31.54|34.54|31.54|34.48|31.48|0
1755815100000|2025-08-21 22:25:00|34.53|31.53|34.65|31.65|34.65|31.65|34.53|31.53|0
1755815400000|2025-08-21 22:30:00|34.64|31.64|34.62|31.62|34.65|31.65|34.59|31.59|0
1755815700000|2025-08-21 22:35:00|34.63|31.63|34.53|31.53|34.65|31.65|34.52|31.52|0
1755816000000|2025-08-21 22:40:00|34.54|31.54|34.46|31.46|34.55|31.55|34.46|31.46|0
1755816300000|2025-08-21 22:45:00|34.45|31.45|34.54|31.54|34.55|31.55|34.45|31.45|0
1755816600000|2025-08-21 22:50:00|34.53|31.53|34.49|31.49|34.54|31.54|34.49|31.49|0
1755816900000|2025-08-21 22:55:00|34.5|31.5|34.48|31.48|34.5|31.5|34.44|31.44|0
1755817200000|2025-08-21 23:00:00|34.49|31.49|34.51|31.51|34.52|31.52|34.49|31.49|0
1755817500000|2025-08-21 23:05:00|34.52|31.52|34.55|31.55|34.56|31.56|34.51|31.51|0
1755817800000|2025-08-21 23:10:00|34.56|31.56|34.54|31.54|34.56|31.56|34.53|31.53|0
1755818100000|2025-08-21 23:15:00|34.53|31.53|34.47|31.47|34.54|31.54|34.46|31.46|0
1755818400000|2025-08-21 23:20:00|34.45|31.45|34.44|31.44|34.46|31.46|34.44|31.44|0
1755818700000|2025-08-21 23:25:00|34.45|31.45|34.45|31.45|34.46|31.46|34.44|31.44|0
1755819000000|2025-08-21 23:30:00|34.42|31.42|34.57|31.57|34.58|31.58|34.42|31.42|0
1755819300000|2025-08-21 23:35:00|34.58|31.58|34.51|31.51|34.58|31.58|34.51|31.51|0
1755819600000|2025-08-21 23:40:00|34.5|31.5|34.54|31.54|34.55|31.55|34.47|31.47|0
1755819900000|2025-08-21 23:45:00|34.55|31.55|34.49|31.49|34.55|31.55|34.48|31.48|0
1755820200000|2025-08-21 23:50:00|34.48|31.48|34.45|31.45|34.48|31.48|34.4|31.4|0
1755820500000|2025-08-21 23:55:00|34.44|31.44|34.39|31.39|34.44|31.44|34.38|31.38|0
1755820800000|2025-08-22 00:00:00|34.42|31.42|34.48|31.48|34.5|31.5|34.35|31.35|0
1755821100000|2025-08-22 00:05:00|34.5|31.5|34.54|31.54|34.67|31.67|34.47|31.47|0
1755821400000|2025-08-22 00:10:00|34.53|31.53|34.89|31.89|34.94|31.94|34.53|31.53|0
1755821700000|2025-08-22 00:15:00|34.88|31.88|34.47|32.07|34.94|32.21|34.27|31.87|0
1755822000000|2025-08-22 00:20:00|34.46|32.06|34.35|31.95|34.52|32.12|34.35|31.95|0
1755822300000|2025-08-22 00:25:00|34.38|31.98|34.41|32.01|34.47|32.07|34.35|31.95|0
1755822600000|2025-08-22 00:30:00|34.4|32|34.38|31.98|34.41|32.01|34.32|31.92|0
1755822900000|2025-08-22 00:35:00|34.37|31.97|34.41|32.01|34.43|32.03|34.35|31.95|0
1755823200000|2025-08-22 00:40:00|34.42|32.02|34.46|32.06|34.46|32.06|34.34|31.94|0
1755823500000|2025-08-22 00:45:00|34.45|32.05|34.44|32.04|34.5|32.1|34.41|32.01|0
1755823800000|2025-08-22 00:50:00|34.45|32.05|34.44|32.04|34.48|32.08|34.43|32.03|0
1755824100000|2025-08-22 00:55:00|34.46|32.06|34.45|32.05|34.51|32.11|34.41|32.01|0
1755824400000|2025-08-22 01:00:00|34.44|32.04|34.43|32.03|34.49|32.09|34.37|31.97|0
1755824700000|2025-08-22 01:05:00|34.44|32.04|34.46|32.06|34.49|32.09|34.4|32|0
1755825000000|2025-08-22 01:10:00|34.45|32.05|34.45|32.05|34.51|32.11|34.41|32.01|0
1755825300000|2025-08-22 01:15:00|34.46|32.06|34.42|32.02|34.5|32.1|34.36|31.96|0
1755825600000|2025-08-22 01:20:00|34.44|32.04|34.45|32.05|34.5|32.1|34.4|32|0
1755825900000|2025-08-22 01:25:00|34.44|32.04|34.5|32.1|34.51|32.11|34.42|32.02|0
1755826200000|2025-08-22 01:30:00|34.49|32.09|34.49|32.09|34.55|32.15|34.46|32.06|0
1755826500000|2025-08-22 01:35:00|34.51|32.11|34.51|32.11|34.53|32.13|34.46|32.06|0
1755826800000|2025-08-22 01:40:00|34.5|32.1|34.5|32.1|34.53|32.13|34.4|32|0
1755827100000|2025-08-22 01:45:00|34.49|32.09|34.5|32.1|34.54|32.14|34.46|32.06|0
1755827400000|2025-08-22 01:50:00|34.51|32.11|34.47|32.07|34.53|32.13|34.45|32.05|0
1755827700000|2025-08-22 01:55:00|34.46|32.06|34.48|32.08|34.52|32.12|34.46|32.06|0
1755828000000|2025-08-22 02:00:00|34.47|32.07|34.48|32.08|34.51|32.11|34.43|32.03|0
1755828300000|2025-08-22 02:05:00|34.49|32.09|34.45|32.05|34.5|32.1|34.44|32.04|0
1755828600000|2025-08-22 02:10:00|34.44|32.04|34.36|31.96|34.49|32.09|34.34|31.94|0
1755828900000|2025-08-22 02:15:00|34.35|31.95|34.26|31.86|34.38|31.98|34.25|31.85|0
1755829200000|2025-08-22 02:20:00|34.27|31.87|34.27|31.87|34.3|31.9|34.24|31.84|0
1755829500000|2025-08-22 02:25:00|34.26|31.86|34.28|31.88|34.35|31.95|34.25|31.85|0
1755829800000|2025-08-22 02:30:00|34.29|31.89|34.3|31.9|34.31|31.91|34.25|31.85|0
1755830100000|2025-08-22 02:35:00|34.29|31.89|34.3|31.9|34.32|31.92|34.27|31.87|0
1755830400000|2025-08-22 02:40:00|34.28|31.88|34.28|31.88|34.32|31.92|34.25|31.85|0
1755830700000|2025-08-22 02:45:00|34.27|31.87|34.3|31.9|34.32|31.92|34.26|31.86|0
1755831000000|2025-08-22 02:50:00|34.32|31.92|34.32|31.92|34.33|31.93|34.28|31.88|0
1755831300000|2025-08-22 02:55:00|34.33|31.93|34.43|32.03|34.43|32.03|34.27|31.87|0
1755831600000|2025-08-22 03:00:00|34.42|32.02|34.57|32.17|34.6|32.2|34.39|31.99|0
1755831900000|2025-08-22 03:05:00|34.59|32.19|34.68|32.28|34.71|32.31|34.52|32.12|0
1755832200000|2025-08-22 03:10:00|34.67|32.27|34.73|32.33|34.73|32.33|34.67|32.27|0
1755832500000|2025-08-22 03:15:00|34.7|32.3|34.67|32.27|34.71|32.31|34.66|32.26|0
1755832800000|2025-08-22 03:20:00|34.68|32.28|34.7|32.3|34.71|32.31|34.67|32.27|0
1755833100000|2025-08-22 03:25:00|34.69|32.29|34.68|32.28|34.72|32.32|34.66|32.26|0
1755833400000|2025-08-22 03:30:00|34.7|32.3|34.7|32.3|34.71|32.31|34.67|32.27|0
1755833700000|2025-08-22 03:35:00|34.69|32.29|34.58|32.18|34.69|32.29|34.55|32.15|0
1755834000000|2025-08-22 03:40:00|34.59|32.19|34.66|32.26|34.66|32.26|34.57|32.17|0
1755834300000|2025-08-22 03:45:00|34.65|32.25|34.65|32.25|34.67|32.27|34.63|32.23|0
1755834600000|2025-08-22 03:50:00|34.66|32.26|34.65|32.25|34.66|32.26|34.63|32.23|0
1755834900000|2025-08-22 03:55:00|34.62|32.22|34.66|32.26|34.67|32.27|34.62|32.22|0
1755835200000|2025-08-22 04:00:00|34.67|32.27|34.63|32.23|34.7|32.3|34.61|32.21|0
1755835500000|2025-08-22 04:05:00|34.62|32.22|34.63|32.23|34.68|32.28|34.57|32.17|0
1755835800000|2025-08-22 04:10:00|34.57|32.17|34.58|32.18|34.58|32.18|34.55|32.15|0
1755836100000|2025-08-22 04:15:00|34.57|32.17|34.58|32.18|34.6|32.2|34.53|32.13|0
1755836400000|2025-08-22 04:20:00|34.59|32.19|34.53|32.13|34.59|32.19|34.53|32.13|0
1755836700000|2025-08-22 04:25:00|34.52|32.12|34.58|32.18|34.6|32.2|34.52|32.12|0
1755837000000|2025-08-22 04:30:00|34.57|32.17|34.6|32.2|34.64|32.24|34.57|32.17|0
1755837300000|2025-08-22 04:35:00|34.61|32.21|34.59|32.19|34.61|32.21|34.57|32.17|0
1755837600000|2025-08-22 04:40:00|34.6|32.2|34.59|32.19|34.61|32.21|34.57|32.17|0
1755837900000|2025-08-22 04:45:00|34.58|32.18|34.58|32.18|34.59|32.19|34.55|32.15|0
1755838200000|2025-08-22 04:50:00|34.56|32.16|34.57|32.17|34.59|32.19|34.56|32.16|0
1755838500000|2025-08-22 04:55:00|34.58|32.18|34.58|32.18|34.62|32.22|34.56|32.16|0
1755838800000|2025-08-22 05:00:00|34.57|32.17|34.52|32.12|34.57|32.17|34.51|32.11|0
1755839100000|2025-08-22 05:05:00|34.53|32.13|34.6|32.2|34.61|32.21|34.53|32.13|0
1755839400000|2025-08-22 05:10:00|34.57|32.17|34.61|32.21|34.65|32.25|34.55|32.15|0
1755839700000|2025-08-22 05:15:00|34.63|32.23|34.64|32.24|34.65|32.25|34.62|32.22|0
1755840000000|2025-08-22 05:20:00|34.63|32.23|34.68|32.28|34.68|32.28|34.6|32.2|0
1755840300000|2025-08-22 05:25:00|34.67|32.27|34.69|32.29|34.72|32.32|34.65|32.25|0
1755840600000|2025-08-22 05:30:00|34.68|32.28|34.73|32.33|34.75|32.35|34.68|32.28|0
1755840900000|2025-08-22 05:35:00|34.74|32.34|34.77|32.37|34.78|32.38|34.68|32.28|0
1755841200000|2025-08-22 05:40:00|34.78|32.38|34.87|32.47|34.92|32.52|34.78|32.38|0
1755841500000|2025-08-22 05:45:00|34.86|32.46|34.75|32.35|34.87|32.47|34.74|32.34|0
1755841800000|2025-08-22 05:50:00|34.74|32.34|34.64|32.24|34.76|32.36|34.64|32.24|0
1755842100000|2025-08-22 05:55:00|34.66|32.26|34.73|32.33|34.75|32.35|34.64|32.24|0
1755842400000|2025-08-22 06:00:00|34.75|32.35|34.79|32.39|34.79|32.39|34.69|32.29|0
1755842700000|2025-08-22 06:05:00|34.77|32.37|34.88|32.48|34.93|32.53|34.76|32.36|0
1755843000000|2025-08-22 06:10:00|34.89|32.49|34.91|32.51|34.98|32.58|34.88|32.48|0
1755843300000|2025-08-22 06:15:00|34.89|32.49|34.88|32.48|34.94|32.54|34.82|32.42|0
1755843600000|2025-08-22 06:20:00|34.86|32.46|34.88|32.48|34.89|32.49|34.84|32.44|0
1755843900000|2025-08-22 06:25:00|34.89|32.49|34.96|32.56|35.09|32.69|34.88|32.48|0
1755844200000|2025-08-22 06:30:00|34.95|32.55|35.03|32.63|35.06|32.66|34.91|32.51|0
1755844500000|2025-08-22 06:35:00|35.04|32.64|35.2|32.8|35.28|32.88|35.01|32.61|0
1755844800000|2025-08-22 06:40:00|35.21|32.81|35.79|33.39|35.94|33.54|35.21|32.81|0
1755845100000|2025-08-22 06:45:00|35.69|33.29|35.45|33.05|35.8|33.4|35.44|33.04|0
1755845400000|2025-08-22 06:50:00|35.49|33.09|35.23|32.83|35.5|33.1|35.19|32.79|0
1755845700000|2025-08-22 06:55:00|35.21|32.81|35.17|32.77|35.3|32.9|35.11|32.71|0
1755846000000|2025-08-22 07:00:00|35.15|32.75|34.87|32.47|35.19|32.79|34.86|32.46|0
1755846300000|2025-08-22 07:05:00|34.86|32.46|34.78|32.38|34.9|32.5|34.75|32.35|0
1755846600000|2025-08-22 07:10:00|34.8|32.4|34.69|32.29|34.81|32.41|34.66|32.26|0
1755846900000|2025-08-22 07:15:00|34.71|32.31|34.68|32.28|34.76|32.36|34.65|32.25|0
1755847200000|2025-08-22 07:20:00|34.69|32.29|34.73|32.33|34.76|32.36|34.67|32.27|0
1755847500000|2025-08-22 07:25:00|34.72|32.32|34.64|32.24|34.73|32.33|34.63|32.23|0
1755847800000|2025-08-22 07:30:00|34.63|32.23|34.65|32.25|34.7|32.3|34.62|32.22|0
1755848100000|2025-08-22 07:35:00|34.66|32.26|34.64|32.24|34.69|32.29|34.62|32.22|0
1755848400000|2025-08-22 07:40:00|34.65|32.25|34.64|32.24|34.72|32.32|34.61|32.21|0
1755848700000|2025-08-22 07:45:00|34.66|32.26|34.62|32.22|34.68|32.28|34.6|32.2|0
1755849000000|2025-08-22 07:50:00|34.58|32.18|34.41|32.01|34.65|32.25|34.38|31.98|0
1755849300000|2025-08-22 07:55:00|34.4|32|34.43|32.03|34.45|32.05|34.34|31.94|0
1755849600000|2025-08-22 08:00:00|34.44|32.04|34.39|31.99|34.48|32.08|34.34|31.94|0
1755849900000|2025-08-22 08:05:00|34.4|32|34.27|31.87|34.44|32.04|34.22|31.82|0
1755850200000|2025-08-22 08:10:00|34.25|31.85|34.18|31.78|34.27|31.87|34.15|31.75|0
1755850500000|2025-08-22 08:15:00|34.21|31.81|34.12|31.72|34.21|31.81|34.07|31.67|0
1755850800000|2025-08-22 08:20:00|34.13|31.73|34.03|31.63|34.13|31.73|33.96|31.56|0
1755851100000|2025-08-22 08:25:00|34.04|31.64|34.14|31.74|34.14|31.74|33.95|31.55|0
1755851400000|2025-08-22 08:30:00|34.12|31.72|34.15|31.75|34.2|31.8|34.11|31.71|0
1755851700000|2025-08-22 08:35:00|34.13|31.73|34.12|31.72|34.17|31.77|34.08|31.68|0
1755852000000|2025-08-22 08:40:00|34.1|31.7|33.95|31.55|34.12|31.72|33.89|31.49|0
1755852300000|2025-08-22 08:45:00|33.96|31.56|33.98|31.58|34|31.6|33.89|31.49|0
1755852600000|2025-08-22 08:50:00|33.97|31.57|33.94|31.54|34.01|31.61|33.93|31.53|0
1755852900000|2025-08-22 08:55:00|33.95|31.55|33.95|31.55|33.99|31.59|33.91|31.51|0
1755853200000|2025-08-22 09:00:00|33.97|31.57|33.93|31.53|33.99|31.59|33.93|31.53|0
1755853500000|2025-08-22 09:05:00|33.94|31.54|33.99|31.59|33.99|31.59|33.92|31.52|0
1755853800000|2025-08-22 09:10:00|33.96|31.56|34.03|31.63|34.08|31.68|33.94|31.54|0
1755854100000|2025-08-22 09:15:00|34.06|31.66|34|31.6|34.08|31.68|33.99|31.59|0
1755854400000|2025-08-22 09:20:00|34.02|31.62|33.96|31.56|34.03|31.63|33.93|31.53|0
1755854700000|2025-08-22 09:25:00|33.97|31.57|33.93|31.53|34|31.6|33.92|31.52|0
1755855000000|2025-08-22 09:30:00|33.95|31.55|33.97|31.57|34|31.6|33.92|31.52|0
1755855300000|2025-08-22 09:35:00|33.98|31.58|34.03|31.63|34.04|31.64|33.96|31.56|0
1755855600000|2025-08-22 09:40:00|34.02|31.62|33.96|31.56|34.03|31.63|33.96|31.56|0
1755855900000|2025-08-22 09:45:00|33.97|31.57|33.91|31.51|33.98|31.58|33.91|31.51|0
1755856200000|2025-08-22 09:50:00|33.93|31.53|33.93|31.53|33.98|31.58|33.88|31.48|0
1755856500000|2025-08-22 09:55:00|33.94|31.54|33.92|31.52|33.98|31.58|33.9|31.5|0
1755856800000|2025-08-22 10:00:00|33.91|31.51|33.82|31.42|33.92|31.52|33.8|31.4|0
1755857100000|2025-08-22 10:05:00|33.83|31.43|33.74|31.34|33.85|31.45|33.74|31.34|0
1755857400000|2025-08-22 10:10:00|33.75|31.35|33.76|31.36|33.79|31.39|33.7|31.3|0
1755857700000|2025-08-22 10:15:00|33.75|31.35|33.9|31.5|33.94|31.54|33.75|31.35|0
1755858000000|2025-08-22 10:20:00|33.89|31.49|33.91|31.51|33.94|31.54|33.88|31.48|0
1755858300000|2025-08-22 10:25:00|33.9|31.5|33.86|31.46|33.94|31.54|33.86|31.46|0
1755858600000|2025-08-22 10:30:00|33.87|31.47|33.81|31.41|33.87|31.47|33.78|31.38|0
1755858900000|2025-08-22 10:35:00|33.8|31.4|33.86|31.46|33.86|31.46|33.79|31.39|0
1755859200000|2025-08-22 10:40:00|33.85|31.45|33.86|31.46|33.91|31.51|33.83|31.43|0
1755859500000|2025-08-22 10:45:00|33.87|31.47|33.86|31.46|33.9|31.5|33.84|31.44|0
1755859800000|2025-08-22 10:50:00|33.85|31.45|33.92|31.52|33.96|31.56|33.84|31.44|0
1755860100000|2025-08-22 10:55:00|33.91|31.51|33.9|31.5|33.93|31.53|33.88|31.48|0
1755860400000|2025-08-22 11:00:00|33.94|31.54|33.87|31.47|33.94|31.54|33.81|31.41|0
1755860700000|2025-08-22 11:05:00|33.86|31.46|33.77|31.37|33.87|31.47|33.73|31.33|0
1755861000000|2025-08-22 11:10:00|33.78|31.38|33.86|31.46|33.88|31.48|33.73|31.33|0
1755861300000|2025-08-22 11:15:00|33.85|31.45|33.94|31.54|33.98|31.58|33.84|31.44|0
1755861600000|2025-08-22 11:20:00|33.95|31.55|33.92|31.52|33.95|31.55|33.9|31.5|0
1755861900000|2025-08-22 11:25:00|33.91|31.51|33.91|31.51|33.95|31.55|33.9|31.5|0
1755862200000|2025-08-22 11:30:00|33.92|31.52|34.01|31.61|34.05|31.65|33.87|31.47|0
1755862500000|2025-08-22 11:35:00|34.02|31.62|34.04|31.64|34.05|31.65|33.98|31.58|0
1755862800000|2025-08-22 11:40:00|34.03|31.63|34.03|31.63|34.08|31.68|33.99|31.59|0
1755863100000|2025-08-22 11:45:00|34.01|31.61|34|31.6|34.05|31.65|34|31.6|0
1755863400000|2025-08-22 11:50:00|33.99|31.59|34.02|31.62|34.06|31.66|33.99|31.59|0
1755863700000|2025-08-22 11:55:00|34.01|31.61|34.05|31.65|34.09|31.69|34|31.6|0
1755864000000|2025-08-22 12:00:00|34.07|31.67|34|31.6|34.07|31.67|33.97|31.57|0
1755864300000|2025-08-22 12:05:00|34.01|31.61|34.03|31.63|34.04|31.64|33.97|31.57|0
1755864600000|2025-08-22 12:10:00|34.04|31.64|33.96|31.56|34.06|31.66|33.95|31.55|0
1755864900000|2025-08-22 12:15:00|33.99|31.59|33.95|31.55|34.01|31.61|33.9|31.5|0
1755865200000|2025-08-22 12:20:00|33.94|31.54|33.93|31.53|33.96|31.56|33.89|31.49|0
1755865500000|2025-08-22 12:25:00|33.92|31.52|33.85|31.45|33.94|31.54|33.81|31.41|0
1755865800000|2025-08-22 12:30:00|32.87|30.47|33.86|31.46|33.95|31.55|32.86|30.46|0
1755866100000|2025-08-22 12:35:00|33.88|31.48|33.91|31.51|33.97|31.57|33.85|31.45|0
1755866400000|2025-08-22 12:40:00|33.92|31.52|33.96|31.56|34|31.6|33.89|31.49|0
1755866700000|2025-08-22 12:45:00|33.95|31.55|33.9|31.5|33.96|31.56|33.85|31.45|0
1755867000000|2025-08-22 12:50:00|33.91|31.51|33.95|31.55|33.95|31.55|33.87|31.47|0
1755867300000|2025-08-22 12:55:00|33.94|31.54|33.94|31.54|33.97|31.57|33.9|31.5|0
1755867600000|2025-08-22 13:00:00|33.92|31.52|34.03|31.63|34.06|31.66|33.92|31.52|0
1755867900000|2025-08-22 13:05:00|34.01|31.61|33.96|31.56|34.01|31.61|33.9|31.5|0
1755868200000|2025-08-22 13:10:00|33.93|31.53|33.91|31.51|33.97|31.57|33.89|31.49|0
1755868500000|2025-08-22 13:15:00|33.89|31.49|33.91|31.51|33.95|31.55|33.88|31.48|0
1755868800000|2025-08-22 13:20:00|33.9|31.5|33.83|31.43|33.91|31.51|33.81|31.41|0
1755869100000|2025-08-22 13:25:00|33.85|31.45|33.87|31.47|33.87|31.47|33.85|31.45|0
1755869400000|2025-08-22 13:30:00|33.69|31.29|33.69|31.29|33.91|31.51|33.45|31.05|0
1755869700000|2025-08-22 13:35:00|33.62|31.22|33.36|30.96|33.7|31.3|33.33|30.93|0
1755870000000|2025-08-22 13:40:00|33.37|30.97|33.01|30.61|33.44|31.04|32.98|30.58|0
1755870300000|2025-08-22 13:45:00|33.02|30.62|33.01|30.61|33.23|30.83|32.84|30.44|0
1755870600000|2025-08-22 13:50:00|33|30.6|33.11|30.71|33.18|30.78|32.82|30.42|0
1755870900000|2025-08-22 13:55:00|33.13|30.73|33.42|31.02|33.59|31.19|33.06|30.66|0
1755871200000|2025-08-22 14:00:00|33.25|30.85|32.48|27.68|33.99|31.59|31.51|27.12|0
1755871500000|2025-08-22 14:05:00|32.37|27.57|31.05|27.69|32.46|28.49|30.93|27.57|0
1755871800000|2025-08-22 14:10:00|31.03|27.67|30.8|27.44|31.3|27.94|30.8|27.44|0
1755872100000|2025-08-22 14:15:00|31|27.64|31.09|27.73|31.23|27.87|30.53|27.17|0
1755872400000|2025-08-22 14:20:00|31.07|27.71|31.15|27.79|31.48|28.12|31.01|27.65|0
1755872700000|2025-08-22 14:25:00|31.18|27.82|30.91|27.55|31.21|27.85|30.76|27.4|0
1755873000000|2025-08-22 14:30:00|30.95|27.59|30.67|27.31|30.95|27.59|30.61|27.25|0
1755873300000|2025-08-22 14:35:00|30.68|27.32|30.76|27.4|30.78|27.42|30.51|27.15|0
1755873600000|2025-08-22 14:40:00|30.74|27.38|30.38|27.02|30.74|27.38|30.37|27.01|0
1755873900000|2025-08-22 14:45:00|30.37|27.01|30.34|26.98|30.42|27.06|30.19|26.83|0
1755874200000|2025-08-22 14:50:00|30.32|26.96|30.33|26.97|30.52|27.16|30.25|26.89|0
1755874500000|2025-08-22 14:55:00|30.34|26.98|30.32|26.96|30.35|26.99|30.1|26.74|0
1755874800000|2025-08-22 15:00:00|30.31|26.95|30.26|26.9|30.35|26.99|30.19|26.83|0
1755875100000|2025-08-22 15:05:00|30.27|26.91|30.3|26.94|30.38|27.02|30.22|26.86|0
1755875400000|2025-08-22 15:10:00|30.31|26.95|30.35|26.99|30.4|27.04|30.2|26.84|0
1755875700000|2025-08-22 15:15:00|30.34|26.98|30.24|26.88|30.37|27.01|30.2|26.84|0
1755876000000|2025-08-22 15:20:00|30.2|26.84|30.13|26.77|30.25|26.89|30.03|26.67|0
1755876300000|2025-08-22 15:25:00|30.14|26.78|30.12|26.76|30.23|26.87|30.09|26.73|0
1755876600000|2025-08-22 15:30:00|30.11|26.75|30|26.64|30.13|26.77|29.94|26.58|0
1755876900000|2025-08-22 15:35:00|29.99|26.63|30.22|26.86|30.22|26.86|29.95|26.59|0
1755877200000|2025-08-22 15:40:00|30.21|26.85|30.15|26.79|30.24|26.88|30.04|26.68|0
1755877500000|2025-08-22 15:45:00|30.14|26.78|30.2|26.84|30.26|26.9|30.1|26.74|0
1755877800000|2025-08-22 15:50:00|30.21|26.85|30.23|26.87|30.29|26.93|30.17|26.81|0
1755878100000|2025-08-22 15:55:00|30.24|26.88|30.32|26.96|30.38|27.02|30.19|26.83|0
1755878400000|2025-08-22 16:00:00|30.3|26.94|30.18|26.82|30.4|27.04|30.18|26.82|0
1755878700000|2025-08-22 16:05:00|30.19|26.83|30.21|26.85|30.27|26.91|30.14|26.78|0
1755879000000|2025-08-22 16:10:00|30.2|26.84|30.29|26.93|30.31|26.95|30.14|26.78|0
1755879300000|2025-08-22 16:15:00|30.28|26.92|30.45|27.09|30.49|27.13|30.27|26.91|0
1755879600000|2025-08-22 16:20:00|30.46|27.1|30.37|27.01|30.52|27.16|30.32|26.96|0
1755879900000|2025-08-22 16:25:00|30.38|27.02|30.48|27.12|30.54|27.18|30.35|26.99|0
1755880200000|2025-08-22 16:30:00|30.47|27.11|30.41|27.05|30.51|27.15|30.36|27|0
1755880500000|2025-08-22 16:35:00|30.4|27.04|30.4|27.04|30.44|27.08|30.23|26.87|0
1755880800000|2025-08-22 16:40:00|30.39|27.03|30.24|26.88|30.4|27.04|30.24|26.88|0
1755881100000|2025-08-22 16:45:00|30.25|26.89|30.25|26.89|30.29|26.93|30.15|26.79|0
1755881400000|2025-08-22 16:50:00|30.24|26.88|30.34|26.98|30.35|26.99|30.2|26.84|0
1755881700000|2025-08-22 16:55:00|30.35|26.99|30.47|27.11|30.59|27.23|30.32|26.96|0
1755882000000|2025-08-22 17:00:00|30.48|27.12|30.12|26.76|30.48|27.12|30.08|26.72|0
1755882300000|2025-08-22 17:05:00|30.11|26.75|30.01|26.65|30.15|26.79|30|26.64|0
1755882600000|2025-08-22 17:10:00|30.02|26.66|29.96|26.6|30.1|26.74|29.9|26.54|0
1755882900000|2025-08-22 17:15:00|29.97|26.61|29.91|26.55|29.99|26.63|29.88|26.52|0
1755883200000|2025-08-22 17:20:00|29.92|26.56|29.87|26.51|29.96|26.6|29.79|26.43|0
1755883500000|2025-08-22 17:25:00|29.84|26.48|29.82|26.46|29.89|26.53|29.77|26.41|0
1755883800000|2025-08-22 17:30:00|29.81|26.45|29.85|26.49|29.91|26.55|29.78|26.42|0
1755884100000|2025-08-22 17:35:00|29.86|26.5|29.82|26.46|29.86|26.5|29.78|26.42|0
1755884400000|2025-08-22 17:40:00|29.84|26.48|29.8|26.44|29.87|26.51|29.78|26.42|0
1755884700000|2025-08-22 17:45:00|29.79|26.43|29.92|26.56|29.92|26.56|29.78|26.42|0
1755885000000|2025-08-22 17:50:00|29.9|26.54|29.84|26.48|29.9|26.54|29.78|26.42|0
1755885300000|2025-08-22 17:55:00|29.83|26.47|29.96|26.6|30|26.64|29.79|26.43|0
1755885600000|2025-08-22 18:00:00|29.95|26.59|29.94|26.58|29.96|26.6|29.86|26.5|0
1755885900000|2025-08-22 18:05:00|29.95|26.59|29.98|26.62|30.03|26.67|29.91|26.55|0
1755886200000|2025-08-22 18:10:00|29.99|26.63|30.02|26.66|30.02|26.66|29.91|26.55|0
1755886500000|2025-08-22 18:15:00|30.03|26.67|30.05|26.69|30.09|26.73|29.95|26.59|0
1755886800000|2025-08-22 18:20:00|30.06|26.7|30.14|26.78|30.17|26.81|30.03|26.67|0
1755887100000|2025-08-22 18:25:00|30.15|26.79|30.13|26.77|30.17|26.81|30.08|26.72|0
1755887400000|2025-08-22 18:30:00|30.11|26.75|29.55|27.15|30.16|27.2|29.55|26.69|0
1755887700000|2025-08-22 18:35:00|29.57|27.17|29.49|27.09|29.57|27.17|29.43|27.03|0
1755888000000|2025-08-22 18:40:00|29.48|27.08|29.63|27.23|29.65|27.25|29.48|27.08|0
1755888300000|2025-08-22 18:45:00|29.66|27.26|29.6|27.2|29.68|27.28|29.59|27.19|0
1755888600000|2025-08-22 18:50:00|29.61|27.21|29.52|27.12|29.64|27.24|29.5|27.1|0
1755888900000|2025-08-22 18:55:00|29.53|27.13|29.65|27.25|29.67|27.27|29.51|27.11|0
1755889200000|2025-08-22 19:00:00|29.66|27.26|29.61|27.21|29.67|27.27|29.56|27.16|0
1755889500000|2025-08-22 19:05:00|29.62|27.22|29.64|27.24|29.7|27.3|29.59|27.19|0
1755889800000|2025-08-22 19:10:00|29.65|27.25|29.71|27.31|29.73|27.33|29.61|27.21|0
1755890100000|2025-08-22 19:15:00|29.72|27.32|29.74|27.34|29.75|27.35|29.63|27.23|0
1755890400000|2025-08-22 19:20:00|29.75|27.35|29.71|27.31|29.81|27.41|29.71|27.31|0
1755890700000|2025-08-22 19:25:00|29.72|27.32|29.79|27.39|29.83|27.43|29.7|27.3|0
1755891000000|2025-08-22 19:30:00|29.8|27.4|29.87|27.47|29.98|27.58|29.75|27.35|0
1755891300000|2025-08-22 19:35:00|29.88|27.48|30.08|27.68|30.1|27.7|29.88|27.48|0
1755891600000|2025-08-22 19:40:00|30.1|27.7|29.93|27.53|30.17|27.77|29.9|27.5|0
1755891900000|2025-08-22 19:45:00|29.94|27.54|29.75|27.35|29.95|27.55|29.74|27.34|0
1755892200000|2025-08-22 19:50:00|29.65|27.25|29.59|27.19|29.73|27.33|29.5|27.1|0
1755892500000|2025-08-22 19:55:00|29.56|27.16|29.73|27.33|29.83|27.43|29.5|27.1|0
1755892800000|2025-08-22 20:00:00|29.67|27.27|29.63|27.23|29.76|27.36|29.6|27.2|0
1755893100000|2025-08-22 20:05:00|29.64|27.24|29.6|27.2|29.69|27.29|29.58|27.18|0
1755893400000|2025-08-22 20:10:00|29.59|27.19|29.63|27.23|29.7|27.3|29.59|27.19|0
1756081200000|2025-08-25 00:20:00|29.6|27.2|29.59|27.19|29.62|27.22|29.57|27.17|0
1756081500000|2025-08-25 00:25:00|29.58|27.18|29.61|27.21|29.82|27.42|29.57|27.17|0
1756081800000|2025-08-25 00:30:00|29.6|27.2|29.73|27.33|29.74|27.34|29.6|27.2|0
1756082100000|2025-08-25 00:35:00|29.72|27.32|29.69|27.29|29.76|27.36|29.67|27.27|0
1756082400000|2025-08-25 00:40:00|29.71|27.31|29.69|27.29|29.71|27.31|29.67|27.27|0
1756082700000|2025-08-25 00:45:00|29.68|27.28|29.71|27.31|29.73|27.33|29.67|27.27|0
1756083000000|2025-08-25 00:50:00|29.72|27.32|29.69|27.29|29.73|27.33|29.67|27.27|0
1756083300000|2025-08-25 00:55:00|29.68|27.28|29.71|27.31|29.74|27.34|29.67|27.27|0
1756083600000|2025-08-25 01:00:00|29.7|27.3|29.69|27.29|29.72|27.32|29.68|27.28|0
1756083900000|2025-08-25 01:05:00|29.68|27.28|29.71|27.31|29.75|27.35|29.68|27.28|0
1756084200000|2025-08-25 01:10:00|29.73|27.33|29.83|27.43|29.85|27.45|29.73|27.33|0
1756084500000|2025-08-25 01:15:00|29.82|27.42|29.83|27.43|29.84|27.44|29.78|27.38|0
1756084800000|2025-08-25 01:20:00|29.82|27.42|29.81|27.41|29.83|27.43|29.79|27.39|0
1756085100000|2025-08-25 01:25:00|29.8|27.4|29.83|27.43|29.83|27.43|29.79|27.39|0
1756085400000|2025-08-25 01:30:00|29.82|27.42|29.84|27.44|29.89|27.49|29.79|27.39|0
1756085700000|2025-08-25 01:35:00|29.85|27.45|29.85|27.45|29.87|27.47|29.84|27.44|0
1756086000000|2025-08-25 01:40:00|29.87|27.47|29.87|27.47|29.89|27.49|29.84|27.44|0
1756086300000|2025-08-25 01:45:00|29.86|27.46|29.92|27.52|29.93|27.53|29.86|27.46|0
1756086600000|2025-08-25 01:50:00|29.93|27.53|29.86|27.46|29.93|27.53|29.84|27.44|0
1756086900000|2025-08-25 01:55:00|29.85|27.45|29.87|27.47|29.87|27.47|29.85|27.45|0
1756087200000|2025-08-25 02:00:00|29.88|27.48|29.87|27.47|29.88|27.48|29.84|27.44|0
1756087500000|2025-08-25 02:05:00|29.86|27.46|29.86|27.46|29.89|27.49|29.84|27.44|0
1756087800000|2025-08-25 02:10:00|29.88|27.48|29.92|27.52|29.93|27.53|29.85|27.45|0
1756088100000|2025-08-25 02:15:00|29.91|27.51|29.85|27.45|29.94|27.54|29.81|27.41|0
1756088400000|2025-08-25 02:20:00|29.86|27.46|29.84|27.44|29.87|27.47|29.82|27.42|0
1756088700000|2025-08-25 02:25:00|29.85|27.45|29.85|27.45|29.86|27.46|29.82|27.42|0
1756089000000|2025-08-25 02:30:00|29.84|27.44|29.86|27.46|29.91|27.51|29.83|27.43|0
1756089300000|2025-08-25 02:35:00|29.88|27.48|29.83|27.43|29.9|27.5|29.82|27.42|0
1756089600000|2025-08-25 02:40:00|29.84|27.44|29.83|27.43|29.86|27.46|29.82|27.42|0
1756089900000|2025-08-25 02:45:00|29.84|27.44|29.86|27.46|29.88|27.48|29.83|27.43|0
1756090200000|2025-08-25 02:50:00|29.87|27.47|29.94|27.54|30|27.6|29.83|27.43|0
1756090500000|2025-08-25 02:55:00|29.93|27.53|29.98|27.58|29.98|27.58|29.93|27.53|0
1756090800000|2025-08-25 03:00:00|30|27.6|30.04|27.64|30.1|27.7|29.98|27.58|0
1756091100000|2025-08-25 03:05:00|30.06|27.66|30.06|27.66|30.08|27.68|30.03|27.63|0
1756091400000|2025-08-25 03:10:00|30.07|27.67|30.03|27.63|30.07|27.67|30.02|27.62|0
1756091700000|2025-08-25 03:15:00|30.05|27.65|30|27.6|30.05|27.65|29.97|27.57|0
1756092000000|2025-08-25 03:20:00|29.99|27.59|29.98|27.58|30.01|27.61|29.97|27.57|0
1756092300000|2025-08-25 03:25:00|30|27.6|30|27.6|30|27.6|29.97|27.57|0
1756092600000|2025-08-25 03:30:00|30.01|27.61|30|27.6|30.01|27.61|29.97|27.57|0
1756092900000|2025-08-25 03:35:00|29.99|27.59|30|27.6|30|27.6|29.96|27.56|0
1756093200000|2025-08-25 03:40:00|30.01|27.61|29.89|27.49|30.02|27.62|29.87|27.47|0
1756093500000|2025-08-25 03:45:00|29.88|27.48|29.92|27.52|29.92|27.52|29.87|27.47|0
1756093800000|2025-08-25 03:50:00|29.9|27.5|29.91|27.51|29.93|27.53|29.89|27.49|0
1756094100000|2025-08-25 03:55:00|29.9|27.5|29.85|27.45|29.93|27.53|29.83|27.43|0
1756094400000|2025-08-25 04:00:00|29.86|27.46|29.87|27.47|29.87|27.47|29.5|27.1|0
1756094700000|2025-08-25 04:05:00|29.88|27.48|29.85|27.45|29.88|27.48|29.84|27.44|0
1756095000000|2025-08-25 04:10:00|29.84|27.44|29.86|27.46|29.86|27.46|29.84|27.44|0
1756095300000|2025-08-25 04:15:00|29.85|27.45|29.74|27.34|29.87|27.47|29.74|27.34|0
1756095600000|2025-08-25 04:20:00|29.73|27.33|29.75|27.35|29.77|27.37|29.71|27.31|0
1756095900000|2025-08-25 04:25:00|29.76|27.36|29.75|27.35|29.77|27.37|29.73|27.33|0
1756096200000|2025-08-25 04:30:00|29.74|27.34|29.71|27.31|29.75|27.35|29.68|27.28|0
1756096500000|2025-08-25 04:35:00|29.7|27.3|29.71|27.31|29.71|27.31|29.69|27.29|0
1756096800000|2025-08-25 04:40:00|29.7|27.3|29.71|27.31|29.71|27.31|29.69|27.29|0
1756097100000|2025-08-25 04:45:00|29.72|27.32|29.71|27.31|29.72|27.32|29.68|27.28|0
1756097400000|2025-08-25 04:50:00|29.7|27.3|29.7|27.3|29.71|27.31|29.68|27.28|0
1756097700000|2025-08-25 04:55:00|29.71|27.31|29.72|27.32|29.72|27.32|29.69|27.29|0
1756098000000|2025-08-25 05:00:00|29.67|27.27|29.74|27.34|29.75|27.35|29.67|27.27|0
1756098300000|2025-08-25 05:05:00|29.73|27.33|29.74|27.34|29.75|27.35|29.7|27.3|0
1756098600000|2025-08-25 05:10:00|29.73|27.33|29.64|27.24|29.78|27.38|29.62|27.22|0
1756098900000|2025-08-25 05:15:00|29.65|27.25|29.63|27.23|29.67|27.27|29.63|27.23|0
1756099200000|2025-08-25 05:20:00|29.62|27.22|29.67|27.27|29.67|27.27|29.62|27.22|0
1756099500000|2025-08-25 05:25:00|29.66|27.26|29.7|27.3|29.73|27.33|29.66|27.26|0
1756099800000|2025-08-25 05:30:00|29.71|27.31|29.71|27.31|29.73|27.33|29.68|27.28|0
1756100100000|2025-08-25 05:35:00|29.7|27.3|29.7|27.3|29.73|27.33|29.69|27.29|0
1756100400000|2025-08-25 05:40:00|29.71|27.31|29.69|27.29|29.72|27.32|29.68|27.28|0
1756100700000|2025-08-25 05:45:00|29.68|27.28|29.69|27.29|29.7|27.3|29.66|27.26|0
1756101000000|2025-08-25 05:50:00|29.68|27.28|29.69|27.29|29.71|27.31|29.66|27.26|0
1756101300000|2025-08-25 05:55:00|29.68|27.28|29.7|27.3|29.7|27.3|29.67|27.27|0
1756101600000|2025-08-25 06:00:00|29.69|27.29|29.7|27.3|29.76|27.36|29.66|27.26|0
1756101900000|2025-08-25 06:05:00|29.71|27.31|29.71|27.31|29.72|27.32|29.65|27.25|0
1756102200000|2025-08-25 06:10:00|29.72|27.32|29.7|27.3|29.74|27.34|29.69|27.29|0
1756102500000|2025-08-25 06:15:00|29.72|27.32|29.71|27.31|29.75|27.35|29.69|27.29|0
1756102800000|2025-08-25 06:20:00|29.7|27.3|29.71|27.31|29.72|27.32|29.68|27.28|0
1756103100000|2025-08-25 06:25:00|29.7|27.3|29.68|27.28|29.73|27.33|29.68|27.28|0
1756103400000|2025-08-25 06:30:00|29.69|27.29|29.71|27.31|29.73|27.33|29.67|27.27|0
1756103700000|2025-08-25 06:35:00|29.72|27.32|29.76|27.36|29.76|27.36|29.7|27.3|0
1756104000000|2025-08-25 06:40:00|29.75|27.35|29.76|27.36|29.78|27.38|29.71|27.31|0
1756104300000|2025-08-25 06:45:00|29.77|27.37|29.75|27.35|29.79|27.39|29.74|27.34|0
1756104600000|2025-08-25 06:50:00|29.76|27.36|29.76|27.36|29.79|27.39|29.75|27.35|0
1756104900000|2025-08-25 06:55:00|29.77|27.37|29.85|27.45|29.87|27.47|29.75|27.35|0
1756105200000|2025-08-25 07:00:00|29.86|27.46|29.91|27.51|29.99|27.59|29.84|27.44|0
1756105500000|2025-08-25 07:05:00|29.93|27.53|29.88|27.48|29.94|27.54|29.84|27.44|0
1756105800000|2025-08-25 07:10:00|29.89|27.49|29.9|27.5|29.94|27.54|29.86|27.46|0
1756106100000|2025-08-25 07:15:00|29.91|27.51|29.91|27.51|29.94|27.54|29.88|27.48|0
1756106400000|2025-08-25 07:20:00|29.92|27.52|29.91|27.51|29.93|27.53|29.87|27.47|0
1756106700000|2025-08-25 07:25:00|29.9|27.5|29.91|27.51|29.94|27.54|29.88|27.48|0
1756107000000|2025-08-25 07:30:00|29.92|27.52|29.9|27.5|29.94|27.54|29.89|27.49|0
1756107300000|2025-08-25 07:35:00|29.91|27.51|29.9|27.5|29.93|27.53|29.9|27.5|0
1756107600000|2025-08-25 07:40:00|29.92|27.52|29.9|27.5|29.94|27.54|29.88|27.48|0
1756107900000|2025-08-25 07:45:00|29.89|27.49|29.9|27.5|29.93|27.53|29.84|27.44|0
1756108200000|2025-08-25 07:50:00|29.89|27.49|29.9|27.5|29.92|27.52|29.87|27.47|0
1756108500000|2025-08-25 07:55:00|29.89|27.49|29.9|27.5|29.92|27.52|29.88|27.48|0
1756108800000|2025-08-25 08:00:00|29.92|27.52|29.86|27.46|29.92|27.52|29.82|27.42|0
1756109100000|2025-08-25 08:05:00|29.85|27.45|29.9|27.5|29.92|27.52|29.83|27.43|0
1756109400000|2025-08-25 08:10:00|29.91|27.51|29.91|27.51|29.93|27.53|29.88|27.48|0
1756109700000|2025-08-25 08:15:00|29.92|27.52|29.86|27.46|29.93|27.53|29.85|27.45|0
1756110000000|2025-08-25 08:20:00|29.87|27.47|29.89|27.49|29.97|27.57|29.85|27.45|0
1756110300000|2025-08-25 08:25:00|29.91|27.51|29.88|27.48|29.92|27.52|29.88|27.48|0
1756110600000|2025-08-25 08:30:00|29.89|27.49|29.85|27.45|29.9|27.5|29.83|27.43|0
1756110900000|2025-08-25 08:35:00|29.84|27.44|29.87|27.47|29.87|27.47|29.83|27.43|0
1756111200000|2025-08-25 08:40:00|29.85|27.45|29.97|27.57|29.97|27.57|29.84|27.44|0
1756111500000|2025-08-25 08:45:00|29.96|27.56|29.96|27.56|29.99|27.59|29.95|27.55|0
1756111800000|2025-08-25 08:50:00|29.95|27.55|29.97|27.57|29.97|27.57|29.93|27.53|0
1756112100000|2025-08-25 08:55:00|29.98|27.58|29.96|27.56|29.99|27.59|29.95|27.55|0
1756112400000|2025-08-25 09:00:00|29.97|27.57|30.04|27.64|30.07|27.67|29.95|27.55|0
1756112700000|2025-08-25 09:05:00|30.03|27.63|30.07|27.67|30.08|27.68|30.03|27.63|0
1756113000000|2025-08-25 09:10:00|30.08|27.68|30.06|27.66|30.11|27.71|30.04|27.64|0
1756113300000|2025-08-25 09:15:00|30.05|27.65|30.07|27.67|30.07|27.67|30.02|27.62|0
1756113600000|2025-08-25 09:20:00|30.06|27.66|30.05|27.65|30.07|27.67|30.03|27.63|0
1756113900000|2025-08-25 09:25:00|30.06|27.66|30.06|27.66|30.1|27.7|30.04|27.64|0
1756114200000|2025-08-25 09:30:00|30.07|27.67|30.04|27.64|30.11|27.71|30.03|27.63|0
1756114500000|2025-08-25 09:35:00|30.03|27.63|30.06|27.66|30.06|27.66|30.03|27.63|0
1756114800000|2025-08-25 09:40:00|30.07|27.67|30.04|27.64|30.07|27.67|30.03|27.63|0
1756115100000|2025-08-25 09:45:00|30.03|27.63|30.06|27.66|30.09|27.69|30.03|27.63|0
1756115400000|2025-08-25 09:50:00|30.07|27.67|30.06|27.66|30.12|27.72|30.05|27.65|0
1756115700000|2025-08-25 09:55:00|30.05|27.65|30.04|27.64|30.07|27.67|30.02|27.62|0
1756116000000|2025-08-25 10:00:00|30.05|27.65|30.05|27.65|30.08|27.68|30.02|27.62|0
1756116300000|2025-08-25 10:05:00|30.06|27.66|30.06|27.66|30.07|27.67|30.05|27.65|0
1756116600000|2025-08-25 10:10:00|30.04|27.64|30.07|27.67|30.08|27.68|30.03|27.63|0
1756116900000|2025-08-25 10:15:00|30.08|27.68|30.12|27.72|30.12|27.72|30.05|27.65|0
1756117200000|2025-08-25 10:20:00|30.13|27.73|30.17|27.77|30.18|27.78|30.1|27.7|0
1756117500000|2025-08-25 10:25:00|30.16|27.76|30.25|27.85|30.28|27.88|30.14|27.74|0
1756117800000|2025-08-25 10:30:00|30.26|27.86|30.23|27.83|30.3|27.9|30.21|27.81|0
1756118100000|2025-08-25 10:35:00|30.24|27.84|30.2|27.8|30.27|27.87|30.19|27.79|0
1756118400000|2025-08-25 10:40:00|30.21|27.81|30.18|27.78|30.28|27.88|30.18|27.78|0
1756118700000|2025-08-25 10:45:00|30.19|27.79|30.21|27.81|30.22|27.82|30.16|27.76|0
1756119000000|2025-08-25 10:50:00|30.22|27.82|30.21|27.81|30.26|27.86|30.19|27.79|0
1756119300000|2025-08-25 10:55:00|30.22|27.82|30.27|27.87|30.27|27.87|30.19|27.79|0
1756119600000|2025-08-25 11:00:00|30.24|27.84|30.25|27.85|30.32|27.92|30.2|27.8|0
1756119900000|2025-08-25 11:05:00|30.24|27.84|30.19|27.79|30.29|27.89|30.18|27.78|0
1756120200000|2025-08-25 11:10:00|30.2|27.8|30.1|27.7|30.22|27.82|30.09|27.69|0
1756120500000|2025-08-25 11:15:00|30.09|27.69|30.11|27.71|30.12|27.72|30.07|27.67|0
1756120800000|2025-08-25 11:20:00|30.12|27.72|30.1|27.7|30.13|27.73|30.08|27.68|0
1756121100000|2025-08-25 11:25:00|30.11|27.71|30.1|27.7|30.13|27.73|30.08|27.68|0
1756121400000|2025-08-25 11:30:00|30.09|27.69|30.12|27.72|30.13|27.73|30.08|27.68|0
1756121700000|2025-08-25 11:35:00|30.11|27.71|30.1|27.7|30.13|27.73|30.1|27.7|0
1756122000000|2025-08-25 11:40:00|30.09|27.69|30.11|27.71|30.13|27.73|30.09|27.69|0
1756122300000|2025-08-25 11:45:00|30.09|27.69|30.11|27.71|30.13|27.73|30.09|27.69|0
1756122600000|2025-08-25 11:50:00|30.12|27.72|30.11|27.71|30.12|27.72|30.08|27.68|0
1756122900000|2025-08-25 11:55:00|30.12|27.72|30.1|27.7|30.14|27.74|30.09|27.69|0
1756123200000|2025-08-25 12:00:00|30.11|27.71|30.17|27.77|30.17|27.77|28.89|26.49|0
1756123500000|2025-08-25 12:05:00|30.18|27.78|30.28|27.88|30.29|27.89|30.17|27.77|0
1756123800000|2025-08-25 12:10:00|30.27|27.87|30.27|27.87|30.29|27.89|30.24|27.84|0
1756124100000|2025-08-25 12:15:00|30.25|27.85|30.25|27.85|30.32|27.92|30.24|27.84|0
1756124400000|2025-08-25 12:20:00|30.27|27.87|30.28|27.88|30.31|27.91|30.22|27.82|0
1756124700000|2025-08-25 12:25:00|30.27|27.87|30.28|27.88|30.31|27.91|30.24|27.84|0
1756125000000|2025-08-25 12:30:00|30.29|27.89|30.26|27.86|30.34|27.94|29.44|27.04|0
1756125300000|2025-08-25 12:35:00|30.27|27.87|30.33|27.93|30.35|27.95|30.24|27.84|0
1756125600000|2025-08-25 12:40:00|30.32|27.92|30.18|27.78|30.32|27.92|30.12|27.72|0
1756125900000|2025-08-25 12:45:00|30.17|27.77|30.18|27.78|30.19|27.79|30.16|27.76|0
1756126200000|2025-08-25 12:50:00|30.19|27.79|30.2|27.8|30.21|27.81|30.16|27.76|0
1756126500000|2025-08-25 12:55:00|30.18|27.78|30.17|27.77|30.19|27.79|30.15|27.75|0
1756126800000|2025-08-25 13:00:00|30.16|27.76|30.12|27.72|30.19|27.79|30.12|27.72|0
1756127100000|2025-08-25 13:05:00|30.11|27.71|30.12|27.72|30.15|27.75|30.1|27.7|0
1756127400000|2025-08-25 13:10:00|30.11|27.71|30.1|27.7|30.17|27.77|30.09|27.69|0
1756127700000|2025-08-25 13:15:00|30.12|27.72|30.11|27.71|30.16|27.76|30.09|27.69|0
1756128000000|2025-08-25 13:20:00|30.1|27.7|30.02|27.62|30.17|27.77|30.02|27.62|0
1756128300000|2025-08-25 13:25:00|30.01|27.61|28.73|26.33|30.01|27.61|28.72|26.32|0
1756128600000|2025-08-25 13:30:00|29.94|27.54|30.03|27.63|30.18|27.78|29.91|27.51|0
1756128900000|2025-08-25 13:35:00|30.02|27.62|29.87|27.47|30.04|27.64|29.82|27.42|0
1756129200000|2025-08-25 13:40:00|29.88|27.48|29.83|27.43|29.94|27.54|29.79|27.39|0
1756129500000|2025-08-25 13:45:00|29.82|27.42|29.91|27.51|30.01|27.61|29.82|27.42|0
1756129800000|2025-08-25 13:50:00|29.95|27.55|29.89|27.49|30|27.6|29.84|27.44|0
1756130100000|2025-08-25 13:55:00|29.86|27.46|29.74|27.34|29.96|27.56|29.74|27.34|0
1756130400000|2025-08-25 14:00:00|29.73|27.33|29.69|27.29|29.8|27.4|29.55|27.15|0
1756130700000|2025-08-25 14:05:00|29.7|27.3|29.63|27.23|29.75|27.35|29.57|27.17|0
1756131000000|2025-08-25 14:10:00|29.64|27.24|29.67|27.27|29.73|27.33|29.57|27.17|0
1756131300000|2025-08-25 14:15:00|29.68|27.28|29.58|27.18|29.69|27.29|29.48|27.08|0
1756131600000|2025-08-25 14:20:00|29.59|27.19|29.61|27.21|29.71|27.31|29.48|27.08|0
1756131900000|2025-08-25 14:25:00|29.62|27.22|29.6|27.2|29.69|27.29|29.55|27.15|0
1756132200000|2025-08-25 14:30:00|29.61|27.21|29.6|27.2|29.67|27.27|29.54|27.14|0
1756132500000|2025-08-25 14:35:00|29.59|27.19|29.55|27.15|29.59|27.19|29.47|27.07|0
1756132800000|2025-08-25 14:40:00|29.54|27.14|29.5|27.1|29.63|27.23|29.46|27.06|0
1756133100000|2025-08-25 14:45:00|29.49|27.09|29.41|27.01|29.62|27.22|29.39|26.99|0
1756133400000|2025-08-25 14:50:00|29.42|27.02|29.41|27.01|29.47|27.07|29.3|26.9|0
1756133700000|2025-08-25 14:55:00|29.43|27.03|29.34|26.94|29.51|27.11|29.34|26.94|0
1756134000000|2025-08-25 15:00:00|29.36|26.96|29.34|26.94|29.45|27.05|29.31|26.91|0
1756134300000|2025-08-25 15:05:00|29.35|26.95|29.31|26.91|29.36|26.96|29.25|26.85|0
1756134600000|2025-08-25 15:10:00|29.3|26.9|29.22|26.82|29.36|26.96|29.2|26.8|0
1756134900000|2025-08-25 15:15:00|29.21|26.81|29.22|26.82|29.27|26.87|29.16|26.76|0
1756135200000|2025-08-25 15:20:00|29.21|26.81|29.19|26.79|29.23|26.83|29.12|26.72|0
1756135500000|2025-08-25 15:25:00|29.21|26.81|29.23|26.83|29.23|26.83|29.13|26.73|0
1756135800000|2025-08-25 15:30:00|29.21|26.81|29.2|26.8|29.25|26.85|29.15|26.75|0
1756136100000|2025-08-25 15:35:00|29.19|26.79|29.29|26.89|29.35|26.95|29.17|26.77|0
1756136400000|2025-08-25 15:40:00|29.28|26.88|29.3|26.9|29.36|26.96|29.25|26.85|0
1756136700000|2025-08-25 15:45:00|29.31|26.91|29.3|26.9|29.33|26.93|29.24|26.84|0
1756137000000|2025-08-25 15:50:00|29.31|26.91|29.2|26.8|29.31|26.91|29.17|26.77|0
1756137300000|2025-08-25 15:55:00|29.22|26.82|29.27|26.87|29.32|26.92|29.18|26.78|0
1756137600000|2025-08-25 16:00:00|29.25|26.85|29.28|26.88|29.29|26.89|29.23|26.83|0
1756137900000|2025-08-25 16:05:00|29.29|26.89|29.26|26.86|29.3|26.9|29.22|26.82|0
1756138200000|2025-08-25 16:10:00|29.24|26.84|29.26|26.86|29.33|26.93|29.23|26.83|0
1756138500000|2025-08-25 16:15:00|29.25|26.85|29.22|26.82|29.28|26.88|29.21|26.81|0
1756138800000|2025-08-25 16:20:00|29.21|26.81|29.22|26.82|29.26|26.86|29.16|26.76|0
1756139100000|2025-08-25 16:25:00|29.23|26.83|29.2|26.8|29.24|26.84|29.18|26.78|0
1756139400000|2025-08-25 16:30:00|29.21|26.81|29.19|26.79|29.23|26.83|29.18|26.78|0
1756139700000|2025-08-25 16:35:00|29.2|26.8|29.16|26.76|29.24|26.84|29.14|26.74|0
1756140000000|2025-08-25 16:40:00|29.17|26.77|29.13|26.73|29.21|26.81|29.12|26.72|0
1756140300000|2025-08-25 16:45:00|29.16|26.76|29.2|26.8|29.22|26.82|29.09|26.69|0
1756140600000|2025-08-25 16:50:00|29.21|26.81|29.19|26.79|29.26|26.86|29.17|26.77|0
1756140900000|2025-08-25 16:55:00|29.2|26.8|29.22|26.82|29.23|26.83|29.16|26.76|0
1756141200000|2025-08-25 17:00:00|29.21|26.81|29.37|26.97|29.41|27.01|29.2|26.8|0
1756141500000|2025-08-25 17:05:00|29.36|26.96|29.35|26.95|29.43|27.03|29.33|26.93|0
1756141800000|2025-08-25 17:10:00|29.34|26.94|29.27|26.87|29.36|26.96|29.21|26.81|0
1756142100000|2025-08-25 17:15:00|29.28|26.88|29.32|26.92|29.36|26.96|29.27|26.87|0
1756142400000|2025-08-25 17:20:00|29.3|26.9|29.38|26.98|29.43|27.03|29.3|26.9|0
1756142700000|2025-08-25 17:25:00|29.39|26.99|29.39|26.99|29.48|27.08|29.37|26.97|0
1756143000000|2025-08-25 17:30:00|29.4|27|29.42|27.02|29.45|27.05|29.34|26.94|0
1756143300000|2025-08-25 17:35:00|29.4|27|29.51|27.11|29.53|27.13|29.4|27|0
1756143600000|2025-08-25 17:40:00|29.52|27.12|29.6|27.2|29.72|27.32|29.52|27.12|0
1756143900000|2025-08-25 17:45:00|29.61|27.21|29.5|27.1|29.61|27.21|29.49|27.09|0
1756144200000|2025-08-25 17:50:00|29.51|27.11|29.52|27.12|29.54|27.14|29.46|27.06|0
1756144500000|2025-08-25 17:55:00|29.51|27.11|29.54|27.14|29.57|27.17|29.49|27.09|0
1756144800000|2025-08-25 18:00:00|29.53|27.13|29.6|27.2|29.68|27.28|29.52|27.12|0
1756145100000|2025-08-25 18:05:00|29.61|27.21|29.6|27.2|29.65|27.25|29.56|27.16|0
1756145400000|2025-08-25 18:10:00|29.59|27.19|29.56|27.16|29.65|27.25|29.54|27.14|0
1756145700000|2025-08-25 18:15:00|29.55|27.15|29.61|27.21|29.65|27.25|29.55|27.15|0
1756146000000|2025-08-25 18:20:00|29.6|27.2|29.69|27.29|29.74|27.34|29.57|27.17|0
1756146300000|2025-08-25 18:25:00|29.71|27.31|29.72|27.32|29.76|27.36|29.67|27.27|0
1756146600000|2025-08-25 18:30:00|29.7|27.3|29.7|27.3|29.83|27.43|29.66|27.26|0
1756146900000|2025-08-25 18:35:00|29.71|27.31|29.72|27.32|29.75|27.35|29.67|27.27|0
1756147200000|2025-08-25 18:40:00|29.71|27.31|29.81|27.41|29.85|27.45|29.68|27.28|0
1756147500000|2025-08-25 18:45:00|29.82|27.42|29.76|27.36|29.84|27.44|29.75|27.35|0
1756147800000|2025-08-25 18:50:00|29.8|27.4|29.81|27.41|29.82|27.42|29.71|27.31|0
1756148100000|2025-08-25 18:55:00|29.76|27.36|29.84|27.44|29.85|27.45|29.74|27.34|0
1756148400000|2025-08-25 19:00:00|29.83|27.43|29.89|27.49|29.93|27.53|29.78|27.38|0
1756148700000|2025-08-25 19:05:00|29.9|27.5|29.9|27.5|29.94|27.54|29.87|27.47|0
1756149000000|2025-08-25 19:10:00|29.91|27.51|29.93|27.53|29.93|27.53|29.83|27.43|0
1756149300000|2025-08-25 19:15:00|29.91|27.51|30|27.6|30.08|27.68|29.9|27.5|0
1756149600000|2025-08-25 19:20:00|29.99|27.59|29.99|27.59|30.05|27.65|29.97|27.57|0
1756149900000|2025-08-25 19:25:00|29.98|27.58|30|27.6|30.08|27.68|29.96|27.56|0
1756150200000|2025-08-25 19:30:00|29.98|27.58|30.04|27.64|30.07|27.67|29.97|27.57|0
1756150500000|2025-08-25 19:35:00|30.02|27.62|29.99|27.59|30.04|27.64|29.96|27.56|0
1756150800000|2025-08-25 19:40:00|30|27.6|30.04|27.64|30.07|27.67|29.96|27.56|0
1756151100000|2025-08-25 19:45:00|30.05|27.65|30.13|27.73|30.17|27.77|30.01|27.61|0
1756151400000|2025-08-25 19:50:00|30.1|27.7|30.17|27.77|30.25|27.85|30.04|27.64|0
1756151700000|2025-08-25 19:55:00|30.21|27.81|30.52|28.12|30.63|28.23|30.11|27.71|0
1756152000000|2025-08-25 20:00:00|30.56|28.16|30.39|27.99|30.63|28.23|30.37|27.97|0
1756152300000|2025-08-25 20:05:00|30.37|27.97|30.33|27.93|30.4|28|30.31|27.91|0
1756152600000|2025-08-25 20:10:00|30.34|27.94|30.33|27.93|30.36|27.96|30.32|27.92|0
1756152900000|2025-08-25 20:15:00|30.32|27.92|30.38|27.98|30.39|27.99|30.31|27.91|0
1756153200000|2025-08-25 20:20:00|30.39|27.99|30.39|27.99|30.41|28.01|30.36|27.96|0
1756153500000|2025-08-25 20:25:00|30.38|27.98|30.33|27.93|30.38|27.98|30.31|27.91|0
1756153800000|2025-08-25 20:30:00|30.34|27.94|30.35|27.95|30.36|27.96|30.32|27.92|0
1756154100000|2025-08-25 20:35:00|30.34|27.94|30.34|27.94|30.36|27.96|30.32|27.92|0
1756154400000|2025-08-25 20:40:00|30.33|27.93|30.34|27.94|30.35|27.95|30.33|27.93|0
1756154700000|2025-08-25 20:45:00|30.32|27.92|30.33|27.93|30.37|27.97|30.32|27.92|0
1756155000000|2025-08-25 20:50:00|30.34|27.94|30.33|27.93|30.36|27.96|30.32|27.92|0
1756155300000|2025-08-25 20:55:00|30.59|27.67|30.6|27.68|30.6|27.68|30.56|27.65|0
1756155600000|2025-08-25 21:00:00|30.59|27.7|30.6|27.69|30.63|27.71|30.59|27.68|0
1756155900000|2025-08-25 21:05:00|30.61|27.68|30.61|27.69|30.62|27.7|30.6|27.68|0
1756156200000|2025-08-25 21:10:00|30.6|27.68|30.6|27.68|30.6|27.69|30.59|27.68|0
1756156500000|2025-08-25 21:15:00|30.59|27.67|30.58|27.67|30.59|27.68|30.58|27.67|0
1756156800000|2025-08-25 21:20:00|30.59|27.68|30.61|27.69|30.62|27.7|30.58|27.67|0
1756157100000|2025-08-25 21:25:00|30.6|27.68|30.6|27.69|30.61|27.69|30.59|27.67|0
1756157400000|2025-08-25 21:30:00|30.65|27.73|30.61|27.69|30.65|27.73|30.61|27.69|0
1756157700000|2025-08-25 21:35:00|30.6|27.71|30.6|27.68|30.62|27.71|30.58|27.66|0
1756158000000|2025-08-25 21:40:00||27.69||27.69||27.69||27.68|0
1756158300000|2025-08-25 21:45:00|30.59|27.67|30.6|27.68|30.61|27.69|30.58|27.67|0
1756158600000|2025-08-25 21:50:00|30.59|27.67|30.58|27.67|30.6|27.67|30.58|27.67|0
1756158900000|2025-08-25 21:55:00|30.6|27.68|30.6|27.68|30.6|27.68|30.59|27.67|0
1756159200000|2025-08-25 22:00:00|30.54|27.69|30.49|27.58|30.61|27.69|30.45|27.55|0
1756159500000|2025-08-25 22:05:00|30.5|27.59|30.48|27.57|30.51|27.6|30.45|27.55|0
1756159800000|2025-08-25 22:10:00|30.46|27.56|30.45|27.55|30.48|27.57|30.44|27.54|0
1756160100000|2025-08-25 22:15:00|30.44|27.54|30.44|27.54|30.45|27.55|30.42|27.52|0
1756160400000|2025-08-25 22:20:00|30.45|27.55|30.42|27.53|30.48|27.58|30.42|27.52|0
1756160700000|2025-08-25 22:25:00|30.4|27.52|30.43|27.53|30.43|27.53|30.39|27.5|0
1756161000000|2025-08-25 22:30:00|30.42|27.52|30.45|27.55|30.47|27.57|30.42|27.52|0
1756161300000|2025-08-25 22:35:00|30.44|27.54|30.44|27.54|30.46|27.56|30.44|27.54|0
1756161600000|2025-08-25 22:40:00|30.45|27.55|30.41|27.51|30.45|27.55|30.4|27.51|0
1756161900000|2025-08-25 22:45:00|30.4|27.52|30.45|27.55|30.46|27.56|30.4|27.51|0
1756162200000|2025-08-25 22:50:00|30.44|27.54|30.43|27.53|30.44|27.54|30.43|27.53|0
1756162500000|2025-08-25 22:55:00|30.42|27.52|30.45|27.55|30.46|27.56|30.42|27.52|0
1756162800000|2025-08-25 23:00:00|30.44|27.54|30.41|27.51|30.44|27.54|30.4|27.51|0
1756163100000|2025-08-25 23:05:00|30.42|27.52|30.45|27.55|30.48|27.58|30.4|27.51|0
1756163400000|2025-08-25 23:10:00|30.46|27.56|30.46|27.56|30.47|27.57|30.45|27.55|0
1756163700000|2025-08-25 23:15:00|30.47|27.57|30.43|27.53|30.48|27.58|30.43|27.53|0
1756164000000|2025-08-25 23:20:00|30.44|27.54|30.5|27.6|30.52|27.62|30.43|27.53|0
1756164300000|2025-08-25 23:25:00|30.49|27.59|30.51|27.61|30.57|27.66|30.49|27.59|0
1756164600000|2025-08-25 23:30:00|30.52|27.62|30.47|27.56|30.53|27.62|30.45|27.55|0
1756164900000|2025-08-25 23:35:00|30.48|27.57|30.52|27.61|30.53|27.62|30.47|27.56|0
1756165200000|2025-08-25 23:40:00|30.51|27.6|30.54|27.63|30.56|27.65|30.5|27.59|0
1756165500000|2025-08-25 23:45:00|30.55|27.64|30.56|27.65|30.59|27.68|30.53|27.62|0
1756165800000|2025-08-25 23:50:00|30.57|27.66|30.54|27.63|30.62|27.7|30.53|27.62|0
1756166100000|2025-08-25 23:55:00|30.55|27.64|30.53|27.62|30.58|27.67|30.53|27.62|0
1756166400000|2025-08-26 00:00:00|30.54|27.63|30.82|27.88|31.3|28.32|30.48|27.57|0
1756166700000|2025-08-26 00:05:00|30.83|27.9|30.66|27.74|30.94|27.99|30.55|27.64|0
1756167000000|2025-08-26 00:10:00|30.64|27.73|30.61|27.69|30.75|27.82|30.57|27.66|0
1756167300000|2025-08-26 00:15:00|30.66|27.74|30.27|27.87|30.66|27.97|30.14|27.62|0
1756167600000|2025-08-26 00:20:00|30.28|27.88|30.6|28.2|30.61|28.21|30.27|27.87|0
1756167900000|2025-08-26 00:25:00|30.61|28.21|30.7|28.3|30.74|28.34|30.56|28.16|0
1756168200000|2025-08-26 00:30:00|30.71|28.31|30.88|28.48|31.4|29|30.58|28.18|0
1756168500000|2025-08-26 00:35:00|30.86|28.46|31.23|28.83|31.52|29.12|30.86|28.46|0
1756168800000|2025-08-26 00:40:00|31.22|28.82|31.86|29.46|31.96|29.56|31.21|28.81|0
1756169100000|2025-08-26 00:45:00|31.85|29.45|31.73|29.33|32.2|29.8|31.73|29.33|0
1756169400000|2025-08-26 00:50:00|31.71|29.31|31.79|29.39|31.87|29.47|31.65|29.25|0
1756169700000|2025-08-26 00:55:00|31.82|29.42|31.64|29.24|31.83|29.43|31.48|29.08|0
1756170000000|2025-08-26 01:00:00|31.66|29.26|31.32|28.92|31.7|29.3|31.32|28.92|0
1756170300000|2025-08-26 01:05:00|31.29|28.89|31.28|28.88|31.38|28.98|31.19|28.79|0
1756170600000|2025-08-26 01:10:00|31.25|28.85|31.21|28.81|31.27|28.87|30.96|28.56|0
1756170900000|2025-08-26 01:15:00|31.19|28.79|31.21|28.81|31.26|28.86|31.14|28.74|0
1756171200000|2025-08-26 01:20:00|31.2|28.8|31.18|28.78|31.27|28.87|31.14|28.74|0
1756171500000|2025-08-26 01:25:00|31.17|28.77|31.17|28.77|31.21|28.81|31.14|28.74|0
1756171800000|2025-08-26 01:30:00|31.2|28.8|31.18|28.78|31.22|28.82|31.15|28.75|0
1756172100000|2025-08-26 01:35:00|31.19|28.79|31.31|28.91|31.38|28.98|31.15|28.75|0
1756172400000|2025-08-26 01:40:00|31.3|28.9|31.28|28.88|31.34|28.94|31.24|28.84|0
1756172700000|2025-08-26 01:45:00|31.26|28.86|31.26|28.86|31.32|28.92|31.24|28.84|0
1756173000000|2025-08-26 01:50:00|31.27|28.87|31.51|29.11|31.53|29.13|31.26|28.86|0
1756173300000|2025-08-26 01:55:00|31.52|29.12|31.55|29.15|31.57|29.17|31.48|29.08|0
1756173600000|2025-08-26 02:00:00|31.54|29.14|31.34|28.94|31.54|29.14|31.27|28.87|0
1756173900000|2025-08-26 02:05:00|31.33|28.93|31.32|28.92|31.35|28.95|31.28|28.88|0
1756174200000|2025-08-26 02:10:00|31.33|28.93|31.11|28.71|31.34|28.94|31.07|28.67|0
1756174500000|2025-08-26 02:15:00|31.13|28.73|31.19|28.79|31.22|28.82|31.08|28.68|0
1756174800000|2025-08-26 02:20:00|31.18|28.78|31.17|28.77|31.19|28.79|31.14|28.74|0
1756175100000|2025-08-26 02:25:00|31.18|28.78|31.11|28.71|31.21|28.81|31.07|28.67|0
1756175400000|2025-08-26 02:30:00|31.13|28.73|31.2|28.8|31.2|28.8|31.1|28.7|0
1756175700000|2025-08-26 02:35:00|31.19|28.79|31.01|28.61|31.22|28.82|30.99|28.59|0
1756176000000|2025-08-26 02:40:00|31.02|28.62|31.21|28.81|31.25|28.85|30.98|28.58|0
1756176300000|2025-08-26 02:45:00|31.22|28.82|31.15|28.75|31.22|28.82|31.13|28.73|0
1756176600000|2025-08-26 02:50:00|31.14|28.74|31.18|28.78|31.2|28.8|31.13|28.73|0
1756176900000|2025-08-26 02:55:00|31.17|28.77|31.27|28.87|31.29|28.89|31.15|28.75|0
1756177200000|2025-08-26 03:00:00|31.24|28.84|31.14|28.74|31.26|28.86|31.12|28.72|0
1756177500000|2025-08-26 03:05:00|31.15|28.75|31.24|28.84|31.26|28.86|31.11|28.71|0
1756177800000|2025-08-26 03:10:00|31.23|28.83|31.26|28.86|31.28|28.88|31.22|28.82|0
1756178100000|2025-08-26 03:15:00|31.25|28.85|31.29|28.89|31.33|28.93|31.23|28.83|0
1756178400000|2025-08-26 03:20:00|31.28|28.88|31.27|28.87|31.31|28.91|31.25|28.85|0
1756178700000|2025-08-26 03:25:00|31.28|28.88|31.27|28.87|31.32|28.92|31.26|28.86|0
1756179000000|2025-08-26 03:30:00|31.29|28.89|31.28|28.88|31.31|28.91|31.26|28.86|0
1756179300000|2025-08-26 03:35:00|31.29|28.89|31.28|28.88|31.31|28.91|31.27|28.87|0
1756179600000|2025-08-26 03:40:00|31.29|28.89|31.28|28.88|31.3|28.9|31.26|28.86|0
1756179900000|2025-08-26 03:45:00|31.29|28.89|31.29|28.89|31.3|28.9|31.27|28.87|0
1756180200000|2025-08-26 03:50:00|31.3|28.9|31.3|28.9|31.31|28.91|31.26|28.86|0
1756180500000|2025-08-26 03:55:00|31.29|28.89|31.3|28.9|31.31|28.91|31.24|28.84|0
1756180800000|2025-08-26 04:00:00|31.24|28.84|31.25|28.85|31.3|28.9|31.23|28.83|0
1756181100000|2025-08-26 04:05:00|31.26|28.86|31.25|28.85|31.27|28.87|31.23|28.83|0
1756181400000|2025-08-26 04:10:00|31.24|28.84|31.18|28.78|31.27|28.87|31.18|28.78|0
1756181700000|2025-08-26 04:15:00|31.2|28.8|31.2|28.8|31.2|28.8|31.16|28.76|0
1756182000000|2025-08-26 04:20:00|31.22|28.82|31.21|28.81|31.22|28.82|31.17|28.77|0
1756182300000|2025-08-26 04:25:00|31.22|28.82|31.16|28.76|31.23|28.83|31.16|28.76|0
1756182600000|2025-08-26 04:30:00|31.15|28.75|31.2|28.8|31.24|28.84|31.14|28.74|0
1756182900000|2025-08-26 04:35:00|31.21|28.81|31.22|28.82|31.22|28.82|31.19|28.79|0
1756183200000|2025-08-26 04:40:00|31.21|28.81|31.2|28.8|31.22|28.82|31.18|28.78|0
1756183500000|2025-08-26 04:45:00|31.19|28.79|31.18|28.78|31.22|28.82|31.18|28.78|0
1756183800000|2025-08-26 04:50:00|31.17|28.77|31|28.6|31.2|28.8|30.98|28.58|0
1756184100000|2025-08-26 04:55:00|31.01|28.61|31.18|28.78|31.23|28.83|30.99|28.59|0
1756184400000|2025-08-26 05:00:00|31.17|28.77|31.03|28.63|31.2|28.8|31.02|28.62|0
1756184700000|2025-08-26 05:05:00|31.04|28.64|31.06|28.66|31.08|28.68|31.02|28.62|0
1756185000000|2025-08-26 05:10:00|31.05|28.65|31.06|28.66|31.06|28.66|30.99|28.59|0
1756185300000|2025-08-26 05:15:00|31.07|28.67|31.06|28.66|31.07|28.67|31.03|28.63|0
1756185600000|2025-08-26 05:20:00|31.04|28.64|31.04|28.64|31.07|28.67|31.02|28.62|0
1756185900000|2025-08-26 05:25:00|31.05|28.65|31.05|28.65|31.07|28.67|31.02|28.62|0
1756186200000|2025-08-26 05:30:00|31.06|28.66|30.99|28.59|31.08|28.68|30.97|28.57|0
1756186500000|2025-08-26 05:35:00|31|28.6|30.96|28.56|31.03|28.63|30.92|28.52|0
1756186800000|2025-08-26 05:40:00|30.97|28.57|30.77|28.37|30.97|28.57|30.76|28.36|0
1756187100000|2025-08-26 05:45:00|30.78|28.38|30.79|28.39|30.82|28.42|30.75|28.35|0
1756187400000|2025-08-26 05:50:00|30.78|28.38|30.91|28.51|30.92|28.52|30.78|28.38|0
1756187700000|2025-08-26 05:55:00|30.87|28.47|30.91|28.51|30.93|28.53|30.86|28.46|0
1756188000000|2025-08-26 06:00:00|30.9|28.5|30.96|28.56|30.96|28.56|30.83|28.43|0
1756188300000|2025-08-26 06:05:00|30.95|28.55|30.95|28.55|30.95|28.55|30.89|28.49|0
1756188600000|2025-08-26 06:10:00|30.96|28.56|31.06|28.66|31.09|28.69|30.92|28.52|0
1756188900000|2025-08-26 06:15:00|31.08|28.68|31.06|28.66|31.08|28.68|30.93|28.53|0
1756189200000|2025-08-26 06:20:00|31.07|28.67|31.15|28.75|31.25|28.85|31.04|28.64|0
1756189500000|2025-08-26 06:25:00|31.14|28.74|31.16|28.76|31.2|28.8|31.13|28.73|0
1756189800000|2025-08-26 06:30:00|31.17|28.77|31.19|28.79|31.21|28.81|31.11|28.71|0
1756190100000|2025-08-26 06:35:00|31.21|28.81|31.27|28.87|31.3|28.9|31.16|28.76|0
1756190400000|2025-08-26 06:40:00|31.28|28.88|31.28|28.88|31.32|28.92|31.2|28.8|0
1756190700000|2025-08-26 06:45:00|31.27|28.87|31.28|28.88|31.3|28.9|31.23|28.83|0
1756191000000|2025-08-26 06:50:00|31.29|28.89|31.2|28.8|31.3|28.9|31.14|28.74|0
1756191300000|2025-08-26 06:55:00|31.19|28.79|31.16|28.76|31.25|28.85|31.16|28.76|0
1756191600000|2025-08-26 07:00:00|31.18|28.78|31.24|28.84|31.31|28.91|31.18|28.78|0
1756191900000|2025-08-26 07:05:00|31.25|28.85|31.67|28.79|32|29.12|31.24|28.56|0
1756192200000|2025-08-26 07:10:00|31.66|28.78|31.96|29.08|31.98|29.1|31.63|28.75|0
1756192500000|2025-08-26 07:15:00|31.92|29.04|31.71|28.83|31.98|29.1|31.68|28.8|0
1756192800000|2025-08-26 07:20:00|31.7|28.82|31.79|28.91|31.83|28.95|31.67|28.79|0
1756193100000|2025-08-26 07:25:00|31.82|28.94|31.8|28.92|31.84|28.96|31.76|28.88|0
1756193400000|2025-08-26 07:30:00|31.79|28.91|31.47|28.59|31.84|28.96|31.47|28.59|0
1756193700000|2025-08-26 07:35:00|31.46|28.58|31.4|28.52|31.5|28.62|31.35|28.47|0
1756194000000|2025-08-26 07:40:00|31.41|28.53|31.4|28.52|31.42|28.54|31.36|28.48|0
1756194300000|2025-08-26 07:45:00|31.37|28.49|31.73|28.85|31.73|28.85|31.36|28.48|0
1756194600000|2025-08-26 07:50:00|31.74|28.86|31.79|28.91|31.87|28.99|31.74|28.86|0
1756194900000|2025-08-26 07:55:00|31.8|28.92|31.82|28.94|31.84|28.96|31.76|28.88|0
1756195200000|2025-08-26 08:00:00|31.83|28.95|31.66|28.78|31.84|28.96|31.57|28.69|0
1756195500000|2025-08-26 08:05:00|31.65|28.77|31.57|28.69|31.65|28.77|31.54|28.66|0
1756195800000|2025-08-26 08:10:00|31.59|28.71|31.35|28.95|31.64|28.97|31.33|28.61|0
1756196100000|2025-08-26 08:15:00|31.37|28.97|31.15|28.75|31.38|28.98|31.14|28.74|0
1756196400000|2025-08-26 08:20:00|31.17|28.77|31.33|28.93|31.35|28.95|31.13|28.73|0
1756196700000|2025-08-26 08:25:00|31.34|28.94|31.27|28.87|31.36|28.96|31.24|28.84|0
1756197000000|2025-08-26 08:30:00|31.28|28.88|31.31|28.91|31.35|28.95|31.25|28.85|0
1756197300000|2025-08-26 08:35:00|31.32|28.92|31.31|28.91|31.36|28.96|31.27|28.87|0
1756197600000|2025-08-26 08:40:00|31.32|28.92|31.3|28.9|31.38|28.98|31.28|28.88|0
1756197900000|2025-08-26 08:45:00|31.31|28.91|31.24|28.84|31.32|28.92|31.24|28.84|0
1756198200000|2025-08-26 08:50:00|31.23|28.83|31.24|28.84|31.27|28.87|31.21|28.81|0
1756198500000|2025-08-26 08:55:00|31.23|28.83|31.24|28.84|31.29|28.89|31.18|28.78|0
1756198800000|2025-08-26 09:00:00|31.23|28.83|31.24|28.84|31.31|28.91|31.18|28.78|0
1756199100000|2025-08-26 09:05:00|31.25|28.85|31.15|28.75|31.27|28.87|31.13|28.73|0
1756199400000|2025-08-26 09:10:00|31.16|28.76|31.13|28.73|31.18|28.78|31.1|28.7|0
1756199700000|2025-08-26 09:15:00|31.12|28.72|31.07|28.67|31.16|28.76|31.06|28.66|0
1756200000000|2025-08-26 09:20:00|31.09|28.69|31.11|28.71|31.14|28.74|31.08|28.68|0
1756200300000|2025-08-26 09:25:00|31.1|28.7|31.11|28.71|31.13|28.73|31.08|28.68|0
1756200600000|2025-08-26 09:30:00|31.1|28.7|31.1|28.7|31.13|28.73|31.07|28.67|0
1756200900000|2025-08-26 09:35:00|31.09|28.69|31.04|28.64|31.11|28.71|31.04|28.64|0
1756201200000|2025-08-26 09:40:00|31.05|28.65|31.21|28.81|31.24|28.84|31.04|28.64|0
1756201500000|2025-08-26 09:45:00|31.2|28.8|31.21|28.81|31.23|28.83|31.18|28.78|0
1756201800000|2025-08-26 09:50:00|31.2|28.8|31.21|28.81|31.23|28.83|31.18|28.78|0
1756202100000|2025-08-26 09:55:00|31.22|28.82|31.16|28.76|31.24|28.84|31.13|28.73|0
1756202400000|2025-08-26 10:00:00|31.15|28.75|31|28.6|31.18|28.78|30.98|28.58|0
1756202700000|2025-08-26 10:05:00|30.99|28.59|31.03|28.63|31.05|28.65|30.97|28.57|0
1756203000000|2025-08-26 10:10:00|31.04|28.64|31.01|28.61|31.04|28.64|30.95|28.55|0
1756203300000|2025-08-26 10:15:00|31|28.6|31.01|28.61|31.03|28.63|30.98|28.58|0
1756203600000|2025-08-26 10:20:00|31.02|28.62|30.97|28.57|31.03|28.63|30.96|28.56|0
1756203900000|2025-08-26 10:25:00|30.96|28.56|30.95|28.55|30.98|28.58|30.94|28.54|0
1756204200000|2025-08-26 10:30:00|30.96|28.56|30.96|28.56|31|28.6|30.93|28.53|0
1756204500000|2025-08-26 10:35:00|30.97|28.57|30.94|28.54|30.99|28.59|30.94|28.54|0
1756204800000|2025-08-26 10:40:00|30.95|28.55|31|28.6|31.01|28.61|30.94|28.54|0
1756205100000|2025-08-26 10:45:00|30.99|28.59|31.02|28.62|31.03|28.63|30.98|28.58|0
1756205400000|2025-08-26 10:50:00|31.03|28.63|31|28.6|31.03|28.63|30.98|28.58|0
1756205700000|2025-08-26 10:55:00|31.01|28.61|31.01|28.61|31.03|28.63|30.99|28.59|0
1756206000000|2025-08-26 11:00:00|31|28.6|31.03|28.63|31.04|28.64|30.98|28.58|0
1756206300000|2025-08-26 11:05:00|31.02|28.62|31.06|28.66|31.1|28.7|31.01|28.61|0
1756206600000|2025-08-26 11:10:00|31.07|28.67|31.07|28.67|31.1|28.7|31.05|28.65|0
1756206900000|2025-08-26 11:15:00|31.08|28.68|31.16|28.76|31.2|28.8|31.07|28.67|0
1756207200000|2025-08-26 11:20:00|31.15|28.75|31.16|28.76|31.18|28.78|31.14|28.74|0
1756207500000|2025-08-26 11:25:00|31.15|28.75|31.17|28.77|31.2|28.8|31.14|28.74|0
1756207800000|2025-08-26 11:30:00|31.18|28.78|31.31|28.91|31.34|28.94|31.16|28.76|0
1756208100000|2025-08-26 11:35:00|31.32|28.92|31.29|28.89|31.34|28.94|31.28|28.88|0
1756208400000|2025-08-26 11:40:00|31.3|28.9|31.29|28.89|31.34|28.94|31.29|28.89|0
1756208700000|2025-08-26 11:45:00|31.28|28.88|31.36|28.96|31.38|28.98|31.28|28.88|0
1756209000000|2025-08-26 11:50:00|31.34|28.94|31.32|28.92|31.39|28.99|31.29|28.89|0
1756209300000|2025-08-26 11:55:00|31.31|28.91|31.11|28.71|31.31|28.91|31.09|28.69|0
1756209600000|2025-08-26 12:00:00|31.12|28.72|31.19|28.79|31.19|28.79|31.07|28.67|0
1756209900000|2025-08-26 12:05:00|31.18|28.78|31.26|28.86|31.29|28.89|31.16|28.76|0
1756210200000|2025-08-26 12:10:00|31.25|28.85|31.26|28.86|31.26|28.86|31.18|28.78|0
1756210500000|2025-08-26 12:15:00|31.25|28.85|31.12|28.72|31.34|28.94|31.09|28.69|0
1756210800000|2025-08-26 12:20:00|31.13|28.73|31.04|28.64|31.16|28.76|30.98|28.58|0
1756211100000|2025-08-26 12:25:00|31.05|28.65|31.05|28.65|31.07|28.67|31.01|28.61|0
1756211400000|2025-08-26 12:30:00|31.06|28.66|30.89|28.49|31.07|28.67|27.9|25.5|0
1756211700000|2025-08-26 12:35:00|30.87|28.47|30.96|28.56|30.99|28.59|30.86|28.46|0
1756212000000|2025-08-26 12:40:00|30.95|28.55|30.98|28.58|30.99|28.59|30.94|28.54|0
1756212300000|2025-08-26 12:45:00|30.99|28.59|30.91|28.51|30.99|28.59|30.9|28.5|0
1756212600000|2025-08-26 12:50:00|30.92|28.52|30.97|28.57|31|28.6|30.89|28.49|0
1756212900000|2025-08-26 12:55:00|30.98|28.58|30.87|28.47|30.98|28.58|30.86|28.46|0
1756213200000|2025-08-26 13:00:00|30.88|28.48|30.84|28.44|31.04|28.64|30.82|28.42|0
1756213500000|2025-08-26 13:05:00|30.81|28.41|30.79|28.39|30.84|28.44|30.78|28.38|0
1756213800000|2025-08-26 13:10:00|30.8|28.4|30.82|28.42|30.83|28.43|30.78|28.38|0
1756214100000|2025-08-26 13:15:00|30.83|28.43|30.8|28.4|30.84|28.44|30.79|28.39|0
1756214400000|2025-08-26 13:20:00|30.82|28.42|30.87|28.47|30.87|28.47|30.76|28.36|0
1756214700000|2025-08-26 13:25:00|30.86|28.46|31.02|28.62|31.03|28.63|30.86|28.46|0
1756215000000|2025-08-26 13:30:00|30.9|28.5|30.56|28.16|30.97|28.57|30.52|28.12|0
1756215300000|2025-08-26 13:35:00|30.57|28.17|30.79|28.39|30.85|28.45|30.56|28.16|0
1756215600000|2025-08-26 13:40:00|30.78|28.38|30.53|28.13|30.8|28.4|30.5|28.1|0
1756215900000|2025-08-26 13:45:00|30.52|28.12|30.97|28.57|30.99|28.59|30.47|28.07|0
1756216200000|2025-08-26 13:50:00|30.96|28.56|30.48|28.08|30.96|28.56|30.47|28.07|0
1756216500000|2025-08-26 13:55:00|30.5|28.1|30.56|28.16|30.66|28.26|30.46|28.06|0
1756216800000|2025-08-26 14:00:00|30.57|28.17|30.49|28.09|30.59|28.19|30.42|28.02|0
1756217100000|2025-08-26 14:05:00|30.48|28.08|30.48|28.08|30.57|28.17|30.41|28.01|0
1756217400000|2025-08-26 14:10:00|30.46|28.06|30.46|28.06|30.57|28.17|30.29|27.89|0
1756217700000|2025-08-26 14:15:00|30.47|28.07|30.42|28.02|30.51|28.11|30.31|27.91|0
1756218000000|2025-08-26 14:20:00|30.39|27.99|30.26|27.86|30.42|28.02|30.19|27.79|0
1756218300000|2025-08-26 14:25:00|30.28|27.88|30.31|27.91|30.33|27.93|30.23|27.83|0
1756218600000|2025-08-26 14:30:00|30.32|27.92|30.32|27.92|30.35|27.95|30.24|27.84|0
1756218900000|2025-08-26 14:35:00|30.31|27.91|30.49|28.09|30.49|28.09|30.25|27.85|0
1756219200000|2025-08-26 14:40:00|30.51|28.11|30.47|28.07|30.6|28.2|30.42|28.02|0
1756219500000|2025-08-26 14:45:00|30.43|28.03|30.48|28.08|30.55|28.15|30.41|28.01|0
1756219800000|2025-08-26 14:50:00|30.47|28.07|30.5|28.1|30.55|28.15|30.46|28.06|0
1756220100000|2025-08-26 14:55:00|30.49|28.09|30.51|28.11|30.55|28.15|30.38|27.98|0
1756220400000|2025-08-26 15:00:00|30.52|28.12|30.5|28.1|30.6|28.2|30.47|28.07|0
1756220700000|2025-08-26 15:05:00|30.51|28.11|30.53|28.13|30.57|28.17|30.48|28.08|0
1756221000000|2025-08-26 15:10:00|30.54|28.14|30.52|28.12|30.66|28.26|30.47|28.07|0
1756221300000|2025-08-26 15:15:00|30.53|28.13|30.59|28.19|30.66|28.26|30.5|28.1|0
1756221600000|2025-08-26 15:20:00|30.58|28.18|30.47|28.07|30.58|28.18|30.42|28.02|0
1756221900000|2025-08-26 15:25:00|30.48|28.08|30.55|28.15|30.57|28.17|30.42|28.02|0
1756222200000|2025-08-26 15:30:00|30.56|28.16|30.63|28.23|30.63|28.23|30.44|28.04|0
1756222500000|2025-08-26 15:35:00|30.64|28.24|30.47|28.07|30.65|28.25|30.45|28.05|0
1756222800000|2025-08-26 15:40:00|30.48|28.08|30.44|28.04|30.5|28.1|30.42|28.02|0
1756223100000|2025-08-26 15:45:00|30.43|28.03|30.51|28.11|30.52|28.12|30.42|28.02|0
1756223400000|2025-08-26 15:50:00|30.49|28.09|30.45|28.05|30.57|28.17|30.41|28.01|0
1756223700000|2025-08-26 15:55:00|30.44|28.04|30.46|28.06|30.48|28.08|30.37|27.97|0
1756224000000|2025-08-26 16:00:00|30.45|28.05|30.36|27.96|30.47|28.07|30.34|27.94|0
1756224300000|2025-08-26 16:05:00|30.37|27.97|30.37|27.97|30.43|28.03|30.34|27.94|0
1756224600000|2025-08-26 16:10:00|30.36|27.96|30.29|27.89|30.41|28.01|30.28|27.88|0
1756224900000|2025-08-26 16:15:00|30.3|27.9|30.27|27.87|30.33|27.93|30.18|27.78|0
1756225200000|2025-08-26 16:20:00|30.26|27.86|30.22|27.82|30.29|27.89|30.16|27.76|0
1756225500000|2025-08-26 16:25:00|30.21|27.81|30.26|27.86|30.28|27.88|30.19|27.79|0
1756225800000|2025-08-26 16:30:00|30.25|27.85|30.27|27.87|30.29|27.89|30.24|27.84|0
1756226100000|2025-08-26 16:35:00|30.25|27.85|30.29|27.89|30.3|27.9|30.25|27.85|0
1756226400000|2025-08-26 16:40:00|30.28|27.88|30.22|27.82|30.29|27.89|30.16|27.76|0
1756226700000|2025-08-26 16:45:00|30.23|27.83|30.27|27.87|30.28|27.88|30.19|27.79|0
1756227000000|2025-08-26 16:50:00|30.26|27.86|30.25|27.85|30.32|27.92|30.23|27.83|0
1756227300000|2025-08-26 16:55:00|30.26|27.86|30.26|27.86|30.32|27.92|30.21|27.81|0
1756227600000|2025-08-26 17:00:00|30.27|27.87|30.25|27.85|30.31|27.91|30.22|27.82|0
1756227900000|2025-08-26 17:05:00|30.24|27.84|30.28|27.88|30.35|27.95|30.19|27.79|0
1756228200000|2025-08-26 17:10:00|30.3|27.9|30.26|27.86|30.42|28.02|30.25|27.85|0
1756228500000|2025-08-26 17:15:00|30.27|27.87|30.37|27.97|30.42|28.02|30.27|27.87|0
1756228800000|2025-08-26 17:20:00|30.42|28.02|30.33|27.93|30.42|28.02|30.3|27.9|0
1756229100000|2025-08-26 17:25:00|30.31|27.91|30.23|27.83|30.34|27.94|30.21|27.81|0
1756229400000|2025-08-26 17:30:00|30.22|27.82|30.32|27.92|30.37|27.97|30.2|27.8|0
1756229700000|2025-08-26 17:35:00|30.34|27.94|30.41|28.01|30.44|28.04|30.3|27.9|0
1756230000000|2025-08-26 17:40:00|30.42|28.02|30.46|28.06|30.51|28.11|30.39|27.99|0
1756230300000|2025-08-26 17:45:00|30.45|28.05|30.47|28.07|30.52|28.12|30.43|28.03|0
1756230600000|2025-08-26 17:50:00|30.46|28.06|30.74|28.34|30.76|28.36|30.44|28.04|0
1756230900000|2025-08-26 17:55:00|30.76|28.36|30.53|28.13|30.77|28.37|30.49|28.09|0
1756231200000|2025-08-26 18:00:00|30.54|28.14|30.57|28.17|30.63|28.23|30.5|28.1|0
1756231500000|2025-08-26 18:05:00|30.56|28.16|30.57|28.17|30.59|28.19|30.5|28.1|0
1756231800000|2025-08-26 18:10:00|30.56|28.16|30.51|28.11|30.58|28.18|30.47|28.07|0
1756232100000|2025-08-26 18:15:00|30.5|28.1|30.47|28.07|30.56|28.16|30.46|28.06|0
1756232400000|2025-08-26 18:20:00|30.48|28.08|30.48|28.08|30.58|28.18|30.45|28.05|0
1756232700000|2025-08-26 18:25:00|30.46|28.06|30.5|28.1|30.54|28.14|30.46|28.06|0
1756233000000|2025-08-26 18:30:00|30.49|28.09|30.53|28.13|30.54|28.14|30.43|28.03|0
1756233300000|2025-08-26 18:35:00|30.52|28.12|30.52|28.12|30.55|28.15|30.47|28.07|0
1756233600000|2025-08-26 18:40:00|30.53|28.13|30.48|28.08|30.54|28.14|30.43|28.03|0
1756233900000|2025-08-26 18:45:00|30.49|28.09|30.48|28.08|30.55|28.15|30.45|28.05|0
1756234200000|2025-08-26 18:50:00|30.47|28.07|30.46|28.06|30.56|28.16|30.46|28.06|0
1756234500000|2025-08-26 18:55:00|30.45|28.05|30.42|28.02|30.49|28.09|30.38|27.98|0
1756234800000|2025-08-26 19:00:00|30.43|28.03|30.43|28.03|30.46|28.06|30.4|28|0
1756235100000|2025-08-26 19:05:00|30.44|28.04|30.41|28.01|30.46|28.06|30.38|27.98|0
1756235400000|2025-08-26 19:10:00|30.4|28|30.4|28|30.44|28.04|30.38|27.98|0
1756235700000|2025-08-26 19:15:00|30.39|27.99|30.37|27.97|30.44|28.04|30.34|27.94|0
1756236000000|2025-08-26 19:20:00|30.35|27.95|30.17|27.77|30.36|27.96|30.11|27.71|0
1756236300000|2025-08-26 19:25:00|30.19|27.79|30.22|27.82|30.29|27.89|30.18|27.78|0
1756236600000|2025-08-26 19:30:00|30.23|27.83|30.13|27.73|30.25|27.85|30.11|27.71|0
1756236900000|2025-08-26 19:35:00|30.14|27.74|30.38|27.98|30.39|27.99|30.12|27.72|0
1756237200000|2025-08-26 19:40:00|30.39|27.99|30.41|28.01|30.48|28.08|30.35|27.95|0
1756237500000|2025-08-26 19:45:00|30.42|28.02|30.44|28.04|30.44|28.04|30.33|27.93|0
1756237800000|2025-08-26 19:50:00|30.38|27.98|30.16|27.76|30.38|27.98|30.06|27.66|0
1756238100000|2025-08-26 19:55:00|30.07|27.67|30.04|27.64|30.21|27.81|29.88|27.48|0
1756238400000|2025-08-26 20:00:00|30.05|27.65|30.06|27.66|30.1|27.7|29.95|27.55|0
1756238700000|2025-08-26 20:05:00|30.07|27.67|29.9|27.5|30.07|27.67|29.88|27.48|0
1756239000000|2025-08-26 20:10:00|29.91|27.51|29.86|27.46|29.96|27.56|29.83|27.43|0
1756239300000|2025-08-26 20:15:00|29.87|27.47|29.86|27.46|29.87|27.47|29.83|27.43|0
1756239600000|2025-08-26 20:20:00|29.87|27.47|29.95|27.55|29.98|27.58|29.84|27.44|0
1756239900000|2025-08-26 20:25:00|29.94|27.54|29.94|27.54|29.96|27.56|29.93|27.53|0
1756240200000|2025-08-26 20:30:00|29.95|27.55|29.94|27.54|29.98|27.58|29.92|27.52|0
1756240500000|2025-08-26 20:35:00|29.95|27.55|29.96|27.56|29.97|27.57|29.93|27.53|0
1756240800000|2025-08-26 20:40:00|29.95|27.55|29.93|27.53|29.96|27.56|29.91|27.51|0
1756241100000|2025-08-26 20:45:00|29.94|27.54|29.89|27.49|29.95|27.55|29.87|27.47|0
1756241400000|2025-08-26 20:50:00|29.9|27.5|29.89|27.49|29.91|27.51|29.89|27.49|0
1756241700000|2025-08-26 20:55:00|30.13|27.26|30.13|27.26|30.15|27.28|30.11|27.25|0
1756242000000|2025-08-26 21:00:00|30.14|27.27|30.14|27.27|30.15|27.28|30.13|27.26|0
1756242600000|2025-08-26 21:10:00|30.15|27.28|30.14|27.27|30.15|27.28|30.14|27.27|0
1756242900000|2025-08-26 21:15:00|30.15|27.28|30.16|27.29|30.16|27.29|30.15|27.28|0
1756243200000|2025-08-26 21:20:00|30.15|27.28|30.17|27.3|30.17|27.3|30.15|27.28|0
1756243500000|2025-08-26 21:25:00|30.16|27.29|30.15|27.28|30.17|27.3|30.15|27.28|0
1756243800000|2025-08-26 21:30:00|30.14|27.27|30.15|27.28|30.15|27.28|30.14|27.27|0
1756244700000|2025-08-26 21:45:00|30.14|27.27|30.15|27.27|30.15|27.28|30.14|27.27|0
1756245000000|2025-08-26 21:50:00|30.14||30.14||30.14||30.14||0
1756245300000|2025-08-26 21:55:00|30.15|27.28|30.12|27.26|30.15|27.28|30.12|27.25|0
1756245600000|2025-08-26 22:00:00|30.13|27.27|30.1|27.24|30.2|27.32|30.05|27.19|0
1756245900000|2025-08-26 22:05:00|30.11|27.23|30.13|27.26|30.14|27.27|30.09|27.23|0
1756246200000|2025-08-26 22:10:00|30.12|27.25|30.08|27.21|30.12|27.25|30.08|27.21|0
1756246500000|2025-08-26 22:15:00|30.09|27.22|30.13|27.26|30.15|27.28|30.08|27.21|0
1756246800000|2025-08-26 22:20:00|30.14|27.27|30.1|27.23|30.14|27.27|30.09|27.23|0
1756247100000|2025-08-26 22:25:00|30.11|27.24|30.11|27.25|30.14|27.27|30.1|27.23|0
1756247400000|2025-08-26 22:30:00|30.12|27.26|30.09|27.22|30.13|27.26|30.07|27.21|0
1756247700000|2025-08-26 22:35:00|30.07|27.21|30.1|27.23|30.11|27.24|30.06|27.2|0
1756248000000|2025-08-26 22:40:00|30.11|27.24|30.09|27.22|30.11|27.24|30.09|27.22|0
1756248300000|2025-08-26 22:45:00|30.08|27.23|30.1|27.23|30.1|27.24|30.08|27.22|0
1756248600000|2025-08-26 22:50:00|30.11|27.24|30.09|27.23|30.12|27.26|30.08|27.22|0
1756248900000|2025-08-26 22:55:00|30.08|27.22|30.11|27.24|30.11|27.24|30.08|27.22|0
1756249200000|2025-08-26 23:00:00|30.12|27.25|30.12|27.25|30.12|27.25|30.08|27.21|0
1756249500000|2025-08-26 23:05:00|30.11|27.24|30.11|27.24|30.13|27.26|30.1|27.23|0
1756249800000|2025-08-26 23:10:00|30.1|27.23|30.14|27.27|30.14|27.27|30.1|27.23|0
1756250100000|2025-08-26 23:15:00|30.13|27.26|30.12|27.25|30.14|27.27|30.12|27.25|0
1756250400000|2025-08-26 23:20:00|30.13|27.26|30.11|27.24|30.13|27.26|30.11|27.24|0
1756250700000|2025-08-26 23:25:00|30.1|27.23|30.12|27.25|30.12|27.25|30.09|27.23|0
1756251000000|2025-08-26 23:30:00|30.1|27.24|30.08|27.22|30.1|27.24|30.07|27.21|0
1756251300000|2025-08-26 23:35:00|30.09|27.21|30.05|27.19|30.09|27.21|30.05|27.19|0
1756251600000|2025-08-26 23:40:00|30.06|27.2|30.08|27.21|30.09|27.22|30.06|27.2|0
1756251900000|2025-08-26 23:45:00|30.09|27.22|30.12|27.25|30.12|27.25|30.08|27.21|0
1756252200000|2025-08-26 23:50:00|30.11|27.24|30.11|27.24|30.13|27.26|30.1|27.23|0
1756252500000|2025-08-26 23:55:00|30.12|27.25|30.12|27.25|30.12|27.25|30.09|27.22|0
1756252800000|2025-08-27 00:00:00|30.11|27.24|30.19|27.32|30.2|27.32|30.1|27.23|0
1756253100000|2025-08-27 00:05:00|30.18|27.31|30.19|27.32|30.2|27.33|30.17|27.3|0
1756253400000|2025-08-27 00:10:00|30.2|27.33|30.2|27.33|30.21|27.33|30.18|27.31|0
1756253700000|2025-08-27 00:15:00|29.96|27.56|29.99|27.59|30.01|27.61|29.96|27.56|0
1756254000000|2025-08-27 00:20:00|29.98|27.58|29.98|27.58|30.01|27.61|29.98|27.58|0
1756254300000|2025-08-27 00:25:00|29.97|27.57|30|27.6|30.01|27.61|29.97|27.57|0
1756254600000|2025-08-27 00:30:00|29.99|27.59|30|27.6|30.03|27.63|29.98|27.58|0
1756254900000|2025-08-27 00:35:00|30.01|27.61|30.02|27.62|30.02|27.62|29.98|27.58|0
1756255200000|2025-08-27 00:40:00|30.03|27.63|30|27.6|30.03|27.63|29.98|27.58|0
1756255500000|2025-08-27 00:45:00|30.01|27.61|29.99|27.59|30.02|27.62|29.99|27.59|0
1756255800000|2025-08-27 00:50:00|29.98|27.58|30|27.6|30|27.6|29.97|27.57|0
1756256100000|2025-08-27 00:55:00|29.99|27.59|30|27.6|30.01|27.61|29.98|27.58|0
1756256400000|2025-08-27 01:00:00|29.99|27.59|29.95|27.55|30|27.6|29.92|27.52|0
1756256700000|2025-08-27 01:05:00|29.94|27.54|29.89|27.49|29.96|27.56|29.88|27.48|0
1756257000000|2025-08-27 01:10:00|29.88|27.48|29.9|27.5|29.91|27.51|29.88|27.48|0
1756257300000|2025-08-27 01:15:00|29.89|27.49|29.92|27.52|29.92|27.52|29.87|27.47|0
1756257600000|2025-08-27 01:20:00|29.91|27.51|29.88|27.48|29.93|27.53|29.88|27.48|0
1756257900000|2025-08-27 01:25:00|29.89|27.49|29.89|27.49|29.9|27.5|29.89|27.49|0
1756258200000|2025-08-27 01:30:00|29.88|27.48|29.9|27.5|29.91|27.51|29.86|27.46|0
1756258500000|2025-08-27 01:35:00|29.89|27.49|29.89|27.49|29.92|27.52|29.87|27.47|0
1756258800000|2025-08-27 01:40:00|29.88|27.48|29.79|27.39|29.89|27.49|29.78|27.38|0
1756259100000|2025-08-27 01:45:00|29.78|27.38|29.8|27.4|29.82|27.42|29.77|27.37|0
1756259400000|2025-08-27 01:50:00|29.79|27.39|29.8|27.4|29.83|27.43|29.78|27.38|0
1756259700000|2025-08-27 01:55:00|29.79|27.39|29.79|27.39|29.81|27.41|29.79|27.39|0
1756260000000|2025-08-27 02:00:00|29.78|27.38|29.82|27.42|29.83|27.43|29.78|27.38|0
1756260300000|2025-08-27 02:05:00|29.81|27.41|29.8|27.4|29.83|27.43|29.79|27.39|0
1756260600000|2025-08-27 02:10:00|29.81|27.41|29.81|27.41|29.82|27.42|29.77|27.37|0
1756260900000|2025-08-27 02:15:00|29.8|27.4|29.8|27.4|29.81|27.41|29.73|27.33|0
1756261200000|2025-08-27 02:20:00|29.79|27.39|29.78|27.38|29.82|27.42|29.78|27.38|0
1756261500000|2025-08-27 02:25:00|29.77|27.37|29.8|27.4|29.83|27.43|29.76|27.36|0
1756261800000|2025-08-27 02:30:00|29.79|27.39|29.81|27.41|29.82|27.42|29.79|27.39|0
1756262100000|2025-08-27 02:35:00|29.82|27.42|29.82|27.42|29.83|27.43|29.8|27.4|0
1756262400000|2025-08-27 02:40:00|29.83|27.43|29.83|27.43|29.84|27.44|29.79|27.39|0
1756262700000|2025-08-27 02:45:00|29.82|27.42|29.82|27.42|29.83|27.43|29.78|27.38|0
1756263000000|2025-08-27 02:50:00|29.81|27.41|29.83|27.43|29.83|27.43|29.8|27.4|0
1756263300000|2025-08-27 02:55:00|29.82|27.42|29.81|27.41|29.82|27.42|29.8|27.4|0
1756263600000|2025-08-27 03:00:00|29.8|27.4|29.8|27.4|29.81|27.41|29.78|27.38|0
1756263900000|2025-08-27 03:05:00|29.81|27.41|29.79|27.39|29.82|27.42|29.79|27.39|0
1756264200000|2025-08-27 03:10:00|29.78|27.38|29.79|27.39|29.8|27.4|29.76|27.36|0
1756264500000|2025-08-27 03:15:00|29.8|27.4|29.8|27.4|29.82|27.42|29.78|27.38|0
1756264800000|2025-08-27 03:20:00|29.81|27.41|29.81|27.41|29.82|27.42|29.79|27.39|0
1756265100000|2025-08-27 03:25:00|29.82|27.42|29.82|27.42|29.83|27.43|29.8|27.4|0
1756265400000|2025-08-27 03:30:00|29.83|27.43|29.8|27.4|29.83|27.43|29.8|27.4|0
1756265700000|2025-08-27 03:35:00|29.81|27.41|29.81|27.41|29.81|27.41|29.78|27.38|0
1756266000000|2025-08-27 03:40:00|29.82|27.42|29.81|27.41|29.82|27.42|29.65|27.25|0
1756266300000|2025-08-27 03:45:00|29.82|27.42|29.8|27.4|29.82|27.42|29.8|27.4|0
1756266600000|2025-08-27 03:50:00|29.79|27.39|29.79|27.39|29.81|27.41|29.79|27.39|0
1756266900000|2025-08-27 03:55:00|29.8|27.4|29.79|27.39|29.8|27.4|29.78|27.38|0
1756267200000|2025-08-27 04:00:00|29.8|27.4|29.81|27.41|29.82|27.42|29.65|27.25|0
1756267500000|2025-08-27 04:05:00|29.82|27.42|29.86|27.46|29.87|27.47|29.81|27.41|0
1756267800000|2025-08-27 04:10:00|29.88|27.48|29.78|27.38|29.9|27.5|29.78|27.38|0
1756268100000|2025-08-27 04:15:00|29.8|27.4|29.8|27.4|29.81|27.41|29.79|27.39|0
1756268400000|2025-08-27 04:20:00|29.81|27.41|29.8|27.4|29.82|27.42|29.78|27.38|0
1756268700000|2025-08-27 04:25:00|29.79|27.39|29.8|27.4|29.81|27.41|29.79|27.39|0
1756269000000|2025-08-27 04:30:00|29.79|27.39|29.79|27.39|29.81|27.41|29.77|27.37|0
1756269300000|2025-08-27 04:35:00|29.8|27.4|29.8|27.4|29.81|27.41|29.77|27.37|0
1756269600000|2025-08-27 04:40:00|29.81|27.41|29.82|27.42|29.82|27.42|29.79|27.39|0
1756269900000|2025-08-27 04:45:00|29.8|27.4|29.8|27.4|29.82|27.42|29.78|27.38|0
1756270200000|2025-08-27 04:50:00|29.81|27.41|29.83|27.43|29.83|27.43|29.8|27.4|0
1756270500000|2025-08-27 04:55:00|29.84|27.44|29.81|27.41|29.84|27.44|29.81|27.41|0
1756270800000|2025-08-27 05:00:00|29.76|27.36|29.8|27.4|29.82|27.42|29.61|27.21|0
1756271100000|2025-08-27 05:05:00|29.79|27.39|29.87|27.47|29.88|27.48|29.79|27.39|0
1756271400000|2025-08-27 05:10:00|29.86|27.46|29.86|27.46|29.87|27.47|29.84|27.44|0
1756271700000|2025-08-27 05:15:00|29.87|27.47|29.85|27.45|29.88|27.48|29.84|27.44|0
1756272000000|2025-08-27 05:20:00|29.84|27.44|29.87|27.47|29.9|27.5|29.83|27.43|0
1756272300000|2025-08-27 05:25:00|29.88|27.48|29.89|27.49|29.9|27.5|29.88|27.48|0
1756272600000|2025-08-27 05:30:00|29.9|27.5|29.88|27.48|29.9|27.5|29.88|27.48|0
1756272900000|2025-08-27 05:35:00|29.87|27.47|29.85|27.45|29.9|27.5|29.83|27.43|0
1756273200000|2025-08-27 05:40:00|29.86|27.46|29.9|27.5|29.91|27.51|29.84|27.44|0
1756273500000|2025-08-27 05:45:00|29.91|27.51|29.9|27.5|29.92|27.52|29.89|27.49|0
1756273800000|2025-08-27 05:50:00|29.89|27.49|29.9|27.5|29.91|27.51|29.89|27.49|0
1756274100000|2025-08-27 05:55:00|29.91|27.51|29.89|27.49|29.91|27.51|29.88|27.48|0
1756274400000|2025-08-27 06:00:00|29.9|27.5|29.9|27.5|29.91|27.51|29.78|27.38|0
1756274700000|2025-08-27 06:05:00|29.89|27.49|29.85|27.45|29.9|27.5|29.8|27.4|0
1756275000000|2025-08-27 06:10:00|29.84|27.44|29.75|27.35|29.87|27.47|29.73|27.33|0
1756275300000|2025-08-27 06:15:00|29.74|27.34|29.75|27.35|29.75|27.35|29.71|27.31|0
1756275600000|2025-08-27 06:20:00|29.74|27.34|29.73|27.33|29.76|27.36|29.73|27.33|0
1756275900000|2025-08-27 06:25:00|29.74|27.34|29.67|27.27|29.75|27.35|29.63|27.23|0
1756276200000|2025-08-27 06:30:00|29.68|27.28|29.64|27.24|29.77|27.37|29.63|27.23|0
1756276500000|2025-08-27 06:35:00|29.66|27.26|29.71|27.31|29.73|27.33|29.64|27.24|0
1756276800000|2025-08-27 06:40:00|29.72|27.32|29.69|27.29|29.73|27.33|29.67|27.27|0
1756277100000|2025-08-27 06:45:00|29.7|27.3|29.71|27.31|29.72|27.32|29.68|27.28|0
1756277400000|2025-08-27 06:50:00|29.7|27.3|29.79|27.39|29.82|27.42|29.69|27.29|0
1756277700000|2025-08-27 06:55:00|29.78|27.38|29.8|27.4|29.8|27.4|29.77|27.37|0
1756278000000|2025-08-27 07:00:00|29.79|27.39|29.74|27.34|29.82|27.42|29.74|27.34|0
1756278300000|2025-08-27 07:05:00|29.73|27.33|29.69|27.29|29.75|27.35|29.67|27.27|0
1756278600000|2025-08-27 07:10:00|29.68|27.28|29.72|27.32|29.72|27.32|29.67|27.27|0
1756278900000|2025-08-27 07:15:00|29.73|27.33|29.81|27.41|29.83|27.43|29.69|27.29|0
1756279200000|2025-08-27 07:20:00|29.8|27.4|29.91|27.51|29.91|27.51|29.78|27.38|0
1756279500000|2025-08-27 07:25:00|29.92|27.52|29.95|27.55|29.97|27.57|29.86|27.46|0
1756279800000|2025-08-27 07:30:00|29.94|27.54|29.92|27.52|29.96|27.56|29.86|27.46|0
1756280100000|2025-08-27 07:35:00|29.93|27.53|29.95|27.55|29.97|27.57|29.87|27.47|0
1756280400000|2025-08-27 07:40:00|29.96|27.56|29.89|27.49|29.97|27.57|29.86|27.46|0
1756280700000|2025-08-27 07:45:00|29.88|27.48|29.89|27.49|29.93|27.53|29.85|27.45|0
1756281000000|2025-08-27 07:50:00|29.87|27.47|29.85|27.45|29.93|27.53|29.82|27.42|0
1756281300000|2025-08-27 07:55:00|29.83|27.43|29.87|27.47|29.92|27.52|29.83|27.43|0
1756281600000|2025-08-27 08:00:00|29.88|27.48|29.82|27.42|29.89|27.49|29.76|27.36|0
1756281900000|2025-08-27 08:05:00|29.83|27.43|29.84|27.44|29.85|27.45|29.78|27.38|0
1756282200000|2025-08-27 08:10:00|29.85|27.45|29.91|27.51|29.91|27.51|29.82|27.42|0
1756282500000|2025-08-27 08:15:00|29.9|27.5|29.89|27.49|29.91|27.51|29.85|27.45|0
1756282800000|2025-08-27 08:20:00|29.9|27.5|29.89|27.49|29.92|27.52|29.85|27.45|0
1756283100000|2025-08-27 08:25:00|29.91|27.51|29.89|27.49|29.92|27.52|29.87|27.47|0
1756283400000|2025-08-27 08:30:00|29.88|27.48|29.91|27.51|29.92|27.52|29.87|27.47|0
1756283700000|2025-08-27 08:35:00|29.93|27.53|29.88|27.48|29.97|27.57|29.87|27.47|0
1756284000000|2025-08-27 08:40:00|29.89|27.49|29.89|27.49|29.91|27.51|29.86|27.46|0
1756284300000|2025-08-27 08:45:00|29.88|27.48|30|27.6|30|27.6|29.87|27.47|0
1756284600000|2025-08-27 08:50:00|30.01|27.61|29.94|27.54|30.02|27.62|29.91|27.51|0
1756284900000|2025-08-27 08:55:00|29.95|27.55|29.84|27.44|29.95|27.55|29.82|27.42|0
1756285200000|2025-08-27 09:00:00|29.85|27.45|29.79|27.39|29.85|27.45|29.76|27.36|0
1756285500000|2025-08-27 09:05:00|29.78|27.38|29.79|27.39|29.81|27.41|29.77|27.37|0
1756285800000|2025-08-27 09:10:00|29.78|27.38|29.8|27.4|29.82|27.42|29.78|27.38|0
1756286100000|2025-08-27 09:15:00|29.81|27.41|29.79|27.39|29.81|27.41|29.78|27.38|0
1756286400000|2025-08-27 09:20:00|29.8|27.4|29.68|27.28|29.8|27.4|29.68|27.28|0
1756286700000|2025-08-27 09:25:00|29.69|27.29|29.68|27.28|29.7|27.3|29.67|27.27|0
1756287000000|2025-08-27 09:30:00|29.69|27.29|29.7|27.3|29.71|27.31|29.68|27.28|0
1756287300000|2025-08-27 09:35:00|29.69|27.29|29.68|27.28|29.69|27.29|29.67|27.27|0
1756287600000|2025-08-27 09:40:00|29.67|27.27|29.7|27.3|29.72|27.32|29.67|27.27|0
1756287900000|2025-08-27 09:45:00|29.71|27.31|29.7|27.3|29.72|27.32|29.68|27.28|0
1756288200000|2025-08-27 09:50:00|29.71|27.31|29.7|27.3|29.76|27.36|29.69|27.29|0
1756288500000|2025-08-27 09:55:00|29.71|27.31|29.69|27.29|29.71|27.31|29.68|27.28|0
1756288800000|2025-08-27 10:00:00|29.68|27.28|29.75|27.35|29.76|27.36|29.68|27.28|0
1756289100000|2025-08-27 10:05:00|29.76|27.36|29.76|27.36|29.77|27.37|29.68|27.28|0
1756289400000|2025-08-27 10:10:00|29.75|27.35|29.74|27.34|29.78|27.38|29.73|27.33|0
1756289700000|2025-08-27 10:15:00|29.75|27.35|29.81|27.41|29.82|27.42|29.67|27.27|0
1756290000000|2025-08-27 10:20:00|29.8|27.4|29.8|27.4|29.82|27.42|29.79|27.39|0
1756290300000|2025-08-27 10:25:00|29.79|27.39|29.78|27.38|29.82|27.42|29.78|27.38|0
1756290600000|2025-08-27 10:30:00|29.8|27.4|29.8|27.4|29.82|27.42|29.79|27.39|0
1756290900000|2025-08-27 10:35:00|29.79|27.39|29.8|27.4|29.82|27.42|29.78|27.38|0
1756291200000|2025-08-27 10:40:00|29.79|27.39|29.8|27.4|29.82|27.42|29.78|27.38|0
1756291500000|2025-08-27 10:45:00|29.81|27.41|29.78|27.38|29.81|27.41|29.78|27.38|0
1756291800000|2025-08-27 10:50:00|29.79|27.39|29.82|27.42|29.86|27.46|29.77|27.37|0
1756292100000|2025-08-27 10:55:00|29.8|27.4|29.79|27.39|29.85|27.45|29.79|27.39|0
1756292400000|2025-08-27 11:00:00|29.78|27.38|29.85|27.45|29.88|27.48|29.74|27.34|0
1756292700000|2025-08-27 11:05:00|29.84|27.44|29.85|27.45|29.9|27.5|29.83|27.43|0
1756293000000|2025-08-27 11:10:00|29.81|27.41|29.79|27.39|29.85|27.45|29.78|27.38|0
1756293300000|2025-08-27 11:15:00|29.8|27.4|29.8|27.4|29.82|27.42|29.78|27.38|0
1756293600000|2025-08-27 11:20:00|29.79|27.39|29.8|27.4|29.86|27.46|29.78|27.38|0
1756293900000|2025-08-27 11:25:00|29.81|27.41|29.81|27.41|29.86|27.46|29.78|27.38|0
1756294200000|2025-08-27 11:30:00|29.8|27.4|29.79|27.39|29.82|27.42|29.79|27.39|0
1756294500000|2025-08-27 11:35:00|29.78|27.38|29.79|27.39|29.82|27.42|29.78|27.38|0
1756294800000|2025-08-27 11:40:00|29.78|27.38|29.79|27.39|29.82|27.42|29.78|27.38|0
1756295100000|2025-08-27 11:45:00|29.78|27.38|29.8|27.4|29.81|27.41|29.78|27.38|0
1756295400000|2025-08-27 11:50:00|29.81|27.41|29.8|27.4|29.81|27.41|29.78|27.38|0
1756295700000|2025-08-27 11:55:00|29.81|27.41|29.8|27.4|29.83|27.43|29.78|27.38|0
1756296000000|2025-08-27 12:00:00|29.82|27.42|29.79|27.39|30.24|27.84|29.77|27.37|0
1756296300000|2025-08-27 12:05:00|29.78|27.38|29.79|27.39|29.81|27.41|29.78|27.38|0
1756296600000|2025-08-27 12:10:00|29.8|27.4|29.79|27.39|29.82|27.42|29.77|27.37|0
1756296900000|2025-08-27 12:15:00|29.78|27.38|29.73|27.33|29.81|27.41|29.73|27.33|0
1756297200000|2025-08-27 12:20:00|29.74|27.34|29.74|27.34|29.76|27.36|29.71|27.31|0
1756297500000|2025-08-27 12:25:00|29.75|27.35|29.78|27.38|29.83|27.43|29.74|27.34|0
1756297800000|2025-08-27 12:30:00|29.79|27.39|29.91|27.51|29.92|27.52|29.78|27.38|0
1756298100000|2025-08-27 12:35:00|30|27.6|29.99|27.59|30.03|27.63|29.96|27.56|0
1756298400000|2025-08-27 12:40:00|30|27.6|30.05|27.65|30.08|27.68|29.98|27.58|0
1756298700000|2025-08-27 12:45:00|30.04|27.64|30.01|27.61|30.08|27.68|29.99|27.59|0
1756299000000|2025-08-27 12:50:00|30.02|27.62|30.03|27.63|30.05|27.65|29.99|27.59|0
1756299300000|2025-08-27 12:55:00|30.04|27.64|30.04|27.64|30.06|27.66|30.01|27.61|0
1756299600000|2025-08-27 13:00:00|30.05|27.65|30.07|27.67|30.08|27.68|28.81|26.41|0
1756299900000|2025-08-27 13:05:00|30.08|27.68|30.11|27.71|30.11|27.71|30|27.6|0
1756300200000|2025-08-27 13:10:00|30.09|27.69|30.04|27.64|30.11|27.71|30|27.6|0
1756300500000|2025-08-27 13:15:00|30.02|27.62|30.06|27.66|30.1|27.7|30|27.6|0
1756300800000|2025-08-27 13:20:00|30.07|27.67|30.15|27.75|30.15|27.75|30.04|27.64|0
1756301100000|2025-08-27 13:25:00|30.13|27.73|30.47|28.07|30.48|28.08|30.12|27.72|0
1756301400000|2025-08-27 13:30:00|30.19|27.79|29.89|27.49|30.26|27.86|29.82|27.42|0
1756301700000|2025-08-27 13:35:00|29.88|27.48|29.73|27.33|29.91|27.51|29.7|27.3|0
1756302000000|2025-08-27 13:40:00|29.72|27.32|29.64|27.24|29.85|27.45|29.62|27.22|0
1756302300000|2025-08-27 13:45:00|29.65|27.25|30.04|27.64|30.05|27.65|29.64|27.24|0
1756302600000|2025-08-27 13:50:00|30.03|27.63|29.79|27.39|30.05|27.65|29.77|27.37|0
1756302900000|2025-08-27 13:55:00|29.81|27.41|29.82|27.42|29.92|27.52|29.79|27.39|0
1756303200000|2025-08-27 14:00:00|29.83|27.43|29.77|27.37|29.86|27.46|29.74|27.34|0
1756303500000|2025-08-27 14:05:00|29.78|27.38|29.67|27.27|29.84|27.44|29.64|27.24|0
1756303800000|2025-08-27 14:10:00|29.68|27.28|29.68|27.28|29.73|27.33|29.64|27.24|0
1756304100000|2025-08-27 14:15:00|29.67|27.27|30.04|27.64|30.05|27.65|29.5|27.1|0
1756304400000|2025-08-27 14:20:00|29.57|27.17|29.7|27.3|29.76|27.36|29.56|27.16|0
1756304700000|2025-08-27 14:25:00|29.71|27.31|29.67|27.27|29.72|27.32|29.61|27.21|0
1756305000000|2025-08-27 14:30:00|29.69|27.29|29.65|27.25|29.73|27.33|29.6|27.2|0
1756305300000|2025-08-27 14:35:00|29.66|27.26|29.66|27.26|29.69|27.29|29.58|27.18|0
1756305600000|2025-08-27 14:40:00|29.67|27.27|29.71|27.31|29.74|27.34|29.62|27.22|0
1756305900000|2025-08-27 14:45:00|29.7|27.3|29.76|27.36|29.83|27.43|29.7|27.3|0
1756306200000|2025-08-27 14:50:00|29.77|27.37|29.7|27.3|29.79|27.39|29.66|27.26|0
1756306500000|2025-08-27 14:55:00|29.71|27.31|29.7|27.3|29.75|27.35|29.64|27.24|0
1756306800000|2025-08-27 15:00:00|29.68|27.28|29.68|27.28|29.73|27.33|29.64|27.24|0
1756307100000|2025-08-27 15:05:00|29.71|27.31|29.66|27.26|29.73|27.33|29.61|27.21|0
1756307400000|2025-08-27 15:10:00|29.65|27.25|29.7|27.3|29.78|27.38|29.63|27.23|0
1756307700000|2025-08-27 15:15:00|29.71|27.31|29.75|27.35|29.78|27.38|29.68|27.28|0
1756308000000|2025-08-27 15:20:00|29.74|27.34|29.65|27.25|29.77|27.37|29.64|27.24|0
1756308300000|2025-08-27 15:25:00|29.66|27.26|29.74|27.34|29.85|27.45|29.64|27.24|0
1756308600000|2025-08-27 15:30:00|29.75|27.35|29.7|27.3|29.76|27.36|29.65|27.25|0
1756308900000|2025-08-27 15:35:00|29.71|27.31|29.7|27.3|29.72|27.32|29.65|27.25|0
1756309200000|2025-08-27 15:40:00|29.66|27.26|29.72|27.32|29.91|27.51|29.66|27.26|0
1756309500000|2025-08-27 15:45:00|29.74|27.34|29.64|27.24|29.77|27.37|29.63|27.23|0
1756309800000|2025-08-27 15:50:00|29.65|27.25|29.7|27.3|29.77|27.37|29.6|27.2|0
1756310100000|2025-08-27 15:55:00|29.71|27.31|29.76|27.36|29.77|27.37|29.67|27.27|0
1756310400000|2025-08-27 16:00:00|29.77|27.37|29.65|27.25|29.78|27.38|29.64|27.24|0
1756310700000|2025-08-27 16:05:00|29.66|27.26|29.7|27.3|29.73|27.33|29.66|27.26|0
1756311000000|2025-08-27 16:10:00|29.71|27.31|29.69|27.29|29.76|27.36|29.67|27.27|0
1756311300000|2025-08-27 16:15:00|29.7|27.3|29.8|27.4|29.82|27.42|29.7|27.3|0
1756311600000|2025-08-27 16:20:00|29.79|27.39|30.01|27.61|30.02|27.62|29.79|27.39|0
1756311900000|2025-08-27 16:25:00|29.99|27.59|30.05|27.65|30.25|27.85|29.94|27.54|0
1756312200000|2025-08-27 16:30:00|30.06|27.66|30.04|27.64|30.11|27.71|29.99|27.59|0
1756312500000|2025-08-27 16:35:00|30.03|27.63|30.14|27.74|30.26|27.86|30.01|27.61|0
1756312800000|2025-08-27 16:40:00|30.09|27.69|30.15|27.75|30.15|27.75|30.03|27.63|0
1756313100000|2025-08-27 16:45:00|30.16|27.76|29.98|27.58|30.17|27.77|29.94|27.54|0
1756313400000|2025-08-27 16:50:00|29.99|27.59|29.88|27.48|30|27.6|29.86|27.46|0
1756313700000|2025-08-27 16:55:00|29.89|27.49|29.92|27.52|29.96|27.56|29.86|27.46|0
1756314000000|2025-08-27 17:00:00|29.91|27.51|29.9|27.5|30.01|27.61|29.88|27.48|0
1756314300000|2025-08-27 17:05:00|29.91|27.51|29.88|27.48|29.94|27.54|29.88|27.48|0
1756314600000|2025-08-27 17:10:00|29.9|27.5|29.81|27.41|29.92|27.52|29.79|27.39|0
1756314900000|2025-08-27 17:15:00|29.8|27.4|29.85|27.45|29.89|27.49|29.79|27.39|0
1756315200000|2025-08-27 17:20:00|29.84|27.44|29.86|27.46|29.9|27.5|29.81|27.41|0
1756315500000|2025-08-27 17:25:00|29.85|27.45|29.81|27.41|29.89|27.49|29.77|27.37|0
1756315800000|2025-08-27 17:30:00|29.8|27.4|29.76|27.36|29.83|27.43|29.75|27.35|0
1756316100000|2025-08-27 17:35:00|29.75|27.35|29.72|27.32|29.77|27.37|29.69|27.29|0
1756316400000|2025-08-27 17:40:00|29.71|27.31|29.72|27.32|29.76|27.36|29.69|27.29|0
1756316700000|2025-08-27 17:45:00|29.73|27.33|29.76|27.36|29.76|27.36|29.7|27.3|0
1756317000000|2025-08-27 17:50:00|29.77|27.37|29.72|27.32|29.78|27.38|29.68|27.28|0
1756317300000|2025-08-27 17:55:00|29.73|27.33|29.71|27.31|29.74|27.34|29.68|27.28|0
1756317600000|2025-08-27 18:00:00|29.72|27.32|29.72|27.32|29.74|27.34|29.69|27.29|0
1756317900000|2025-08-27 18:05:00|29.71|27.31|29.72|27.32|29.74|27.34|29.65|27.25|0
1756318200000|2025-08-27 18:10:00|29.71|27.31|29.58|27.18|29.72|27.32|29.48|27.08|0
1756318500000|2025-08-27 18:15:00|29.57|27.17|29.54|27.14|29.58|27.18|29.49|27.09|0
1756318800000|2025-08-27 18:20:00|29.56|27.16|29.5|27.1|29.59|27.19|29.47|27.07|0
1756319100000|2025-08-27 18:25:00|29.51|27.11|29.5|27.1|29.54|27.14|29.48|27.08|0
1756319400000|2025-08-27 18:30:00|29.51|27.11|29.57|27.17|29.59|27.19|29.49|27.09|0
1756319700000|2025-08-27 18:35:00|29.56|27.16|29.56|27.16|29.62|27.22|29.52|27.12|0
1756320000000|2025-08-27 18:40:00|29.55|27.15|29.62|27.22|29.62|27.22|29.55|27.15|0
1756320300000|2025-08-27 18:45:00|29.61|27.21|29.63|27.23|29.64|27.24|29.57|27.17|0
1756320600000|2025-08-27 18:50:00|29.62|27.22|29.62|27.22|29.68|27.28|29.6|27.2|0
1756320900000|2025-08-27 18:55:00|29.61|27.21|29.62|27.22|29.67|27.27|29.59|27.19|0
1756321200000|2025-08-27 19:00:00|29.61|27.21|29.66|27.26|29.69|27.29|29.61|27.21|0
1756321500000|2025-08-27 19:05:00|29.65|27.25|29.65|27.25|29.69|27.29|29.62|27.22|0
1756321800000|2025-08-27 19:10:00|29.66|27.26|29.9|27.5|30.06|27.66|29.65|27.25|0
1756322100000|2025-08-27 19:15:00|29.89|27.49|29.71|27.31|29.9|27.5|29.71|27.31|0
1756322400000|2025-08-27 19:20:00|29.72|27.32|29.72|27.32|29.78|27.38|29.67|27.27|0
1756322700000|2025-08-27 19:25:00|29.73|27.33|29.7|27.3|29.76|27.36|29.63|27.23|0
1756323000000|2025-08-27 19:30:00|29.67|27.27|29.7|27.3|29.72|27.32|29.66|27.26|0
1756323300000|2025-08-27 19:35:00|29.69|27.29|29.6|27.2|29.74|27.34|29.58|27.18|0
1756323600000|2025-08-27 19:40:00|29.59|27.19|29.61|27.21|29.65|27.25|29.55|27.15|0
1756323900000|2025-08-27 19:45:00|29.62|27.22|29.62|27.22|29.65|27.25|29.58|27.18|0
1756324200000|2025-08-27 19:50:00|29.59|27.19|29.62|27.22|29.64|27.24|29.43|27.03|0
1756324500000|2025-08-27 19:55:00|29.6|27.2|29.73|27.33|29.73|27.33|29.46|27.06|0
1756324800000|2025-08-27 20:00:00|29.71|27.31|29.8|27.4|29.84|27.44|29.69|27.29|0
1756325100000|2025-08-27 20:05:00|29.81|27.41|29.82|27.42|29.91|27.51|29.79|27.39|0
1756325400000|2025-08-27 20:10:00|29.84|27.44|29.75|27.35|29.9|27.5|29.74|27.34|0
1756325700000|2025-08-27 20:15:00|29.74|27.34|29.66|27.26|29.89|27.49|29.62|27.22|0
1756326000000|2025-08-27 20:20:00|29.67|27.27|30.51|28.11|32.25|29.85|28.89|26.49|0
1756326300000|2025-08-27 20:25:00|30.55|28.15|29.92|27.52|30.59|28.19|29.9|27.5|0
1756326600000|2025-08-27 20:30:00|29.9|27.5|30.2|27.8|30.27|27.87|29.81|27.41|0
1756326900000|2025-08-27 20:35:00|30.19|27.79|30.24|27.84|30.3|27.9|29.99|27.59|0
1756327200000|2025-08-27 20:40:00|30.28|27.88|30.23|27.83|30.32|27.92|30.15|27.75|0
1756327500000|2025-08-27 20:45:00|30.28|27.88|30.14|27.74|30.3|27.9|30.14|27.74|0
1756327800000|2025-08-27 20:50:00|30.19|27.79|30.13|27.73|30.28|27.88|30.1|27.7|0
1756328100000|2025-08-27 20:55:00|30.14|27.74|30.23|27.35|30.41|27.74|30.14|27.35|0
1756328400000|2025-08-27 21:00:00|30.25|27.37|30.29|27.4|30.29|27.41|30.25|27.37|0
1756328700000|2025-08-27 21:05:00|30.28|27.41|30.21|27.33|30.28|27.41|30.16|27.29|0
1756329000000|2025-08-27 21:10:00|30.23|27.35|30.1|27.23|30.23|27.36|30.09|27.22|0
1756329300000|2025-08-27 21:15:00|30.09|27.22|30.13|27.26|30.13|27.26|30.05|27.19|0
1756329600000|2025-08-27 21:20:00|30.12|27.25|30.12|27.25|30.17|27.3|30.11|27.24|0
1756329900000|2025-08-27 21:25:00|30.11|27.24|30.09|27.23|30.15|27.27|30.08|27.22|0
1756330200000|2025-08-27 21:30:00|30.13|27.26|30.14|27.27|30.14|27.27|30.06|27.2|0
1756330500000|2025-08-27 21:35:00|30.13|27.26|30.13|27.26|30.13|27.26|30.13|27.26|0
1756330800000|2025-08-27 21:40:00|30.14|27.27|30.13|27.26|30.14|27.27|30.11|27.24|0
1756331100000|2025-08-27 21:45:00|30.12|27.25|30.15|27.28|30.17|27.3|30.1|27.23|0
1756331400000|2025-08-27 21:50:00|30.16|27.29|30.17|27.29|30.18|27.31|30.15|27.28|0
1756331700000|2025-08-27 21:55:00|30.18|27.3|30.18|27.31|30.22|27.34|30.17|27.3|0
1756332000000|2025-08-27 22:00:00|30.23|27.35|30.52|27.61|30.66|27.74|30.23|27.35|0
1756332300000|2025-08-27 22:05:00|30.5|27.62|30.63|27.71|30.63|27.72|30.47|27.57|0
1756332600000|2025-08-27 22:10:00|30.62|27.69|30.59|27.67|30.62|27.69|30.41|27.52|0
1756332900000|2025-08-27 22:15:00|30.57|27.65|30.67|27.75|30.67|27.75|30.55|27.64|0
1756333200000|2025-08-27 22:20:00|30.68|27.76|30.63|27.72|30.7|27.77|30.61|27.69|0
1756333500000|2025-08-27 22:25:00|30.64|27.71|30.62|27.7|30.67|27.75|30.6|27.68|0
1756333800000|2025-08-27 22:30:00|30.61|27.71|30.43|27.53|30.62|27.71|30.42|27.53|0
1756334100000|2025-08-27 22:35:00|30.42|27.52|30.42|27.53|30.46|27.56|30.41|27.51|0
1756334400000|2025-08-27 22:40:00|30.43|27.52|30.48|27.58|30.51|27.61|30.42|27.52|0
1756334700000|2025-08-27 22:45:00|30.47|27.57|30.51|27.61|30.55|27.64|30.47|27.56|0
1756335000000|2025-08-27 22:50:00|30.52|27.62|30.49|27.59|30.52|27.62|30.43|27.53|0
1756335300000|2025-08-27 22:55:00|30.5|27.6|30.53|27.62|30.57|27.66|30.5|27.6|0
1756335600000|2025-08-27 23:00:00|30.54|27.63|30.48|27.58|30.63|27.71|30.48|27.58|0
1756335900000|2025-08-27 23:05:00|30.47|27.56|30.51|27.6|30.56|27.65|30.46|27.55|0
1756336200000|2025-08-27 23:10:00|30.5|27.59|30.57|27.66|30.57|27.66|30.5|27.59|0
1756336500000|2025-08-27 23:15:00|30.56|27.65|30.62|27.7|30.62|27.7|30.54|27.63|0
1756336800000|2025-08-27 23:20:00|30.61|27.69|30.6|27.69|30.63|27.71|30.57|27.66|0
1756337100000|2025-08-27 23:25:00|30.61|27.7|30.56|27.65|30.62|27.71|30.55|27.64|0
1756337400000|2025-08-27 23:30:00|30.55|27.64|30.58|27.67|30.62|27.71|30.54|27.63|0
1756337700000|2025-08-27 23:35:00|30.6|27.68|30.54|27.64|30.61|27.7|30.54|27.64|0
1756338000000|2025-08-27 23:40:00|30.56|27.65|30.59|27.67|30.61|27.69|30.54|27.64|0
1756338300000|2025-08-27 23:45:00|30.6|27.68|30.6|27.68|30.65|27.73|30.56|27.65|0
1756338600000|2025-08-27 23:50:00|30.61|27.69|30.62|27.7|30.66|27.74|30.56|27.65|0
1756338900000|2025-08-27 23:55:00|30.61|27.69|30.61|27.69|30.66|27.74|30.58|27.67|0
1756339200000|2025-08-28 00:00:00|30.63|27.71|30.65|27.73|30.71|27.79|30.61|27.69|0
1756339500000|2025-08-28 00:05:00|30.66|27.74|30.58|27.67|30.69|27.77|30.58|27.67|0
1756339800000|2025-08-28 00:10:00|30.57|27.66|30.56|27.65|30.63|27.71|30.54|27.63|0
1756340100000|2025-08-28 00:15:00|30.55|27.64|30.34|27.94|30.58|28.01|30.14|27.64|0
1756340400000|2025-08-28 00:20:00|30.37|27.97|30.34|27.94|30.41|28.01|30.32|27.92|0
1756340700000|2025-08-28 00:25:00|30.33|27.93|30.36|27.96|30.43|28.03|30.33|27.93|0
1756341000000|2025-08-28 00:30:00|30.35|27.95|30.38|27.98|30.42|28.02|30.34|27.94|0
1756341300000|2025-08-28 00:35:00|30.39|27.99|30.23|27.83|30.39|27.99|30.2|27.8|0
1756341600000|2025-08-28 00:40:00|30.24|27.84|30.11|27.71|30.24|27.84|30.09|27.69|0
1756341900000|2025-08-28 00:45:00|30.12|27.72|30.14|27.74|30.17|27.77|29.99|27.59|0
1756342200000|2025-08-28 00:50:00|30.15|27.75|30.08|27.68|30.17|27.77|30.06|27.66|0
1756342500000|2025-08-28 00:55:00|30.09|27.69|30.09|27.69|30.1|27.7|30.06|27.66|0
1756342800000|2025-08-28 01:00:00|30.08|27.68|30.07|27.67|30.11|27.71|30.06|27.66|0
1756343100000|2025-08-28 01:05:00|30.06|27.66|30.04|27.64|30.11|27.71|30.01|27.61|0
1756343400000|2025-08-28 01:10:00|30.02|27.62|30.03|27.63|30.06|27.66|30|27.6|0
1756343700000|2025-08-28 01:15:00|30.04|27.64|30.02|27.62|30.05|27.65|30|27.6|0
1756344000000|2025-08-28 01:20:00|30.03|27.63|30.08|27.68|30.1|27.7|30.02|27.62|0
1756344300000|2025-08-28 01:25:00|30.06|27.66|30.03|27.63|30.09|27.69|30.02|27.62|0
1756344600000|2025-08-28 01:30:00|29.99|27.59|29.97|27.57|30.05|27.65|29.94|27.54|0
1756344900000|2025-08-28 01:35:00|29.98|27.58|29.97|27.57|29.99|27.59|29.94|27.54|0
1756345200000|2025-08-28 01:40:00|29.96|27.56|29.91|27.51|29.99|27.59|29.82|27.42|0
1756345500000|2025-08-28 01:45:00|29.9|27.5|29.93|27.53|29.94|27.54|29.9|27.5|0
1756345800000|2025-08-28 01:50:00|29.94|27.54|29.78|27.38|29.94|27.54|29.77|27.37|0
1756346100000|2025-08-28 01:55:00|29.79|27.39|29.82|27.42|29.85|27.45|29.78|27.38|0
1756346400000|2025-08-28 02:00:00|29.81|27.41|29.85|27.45|29.86|27.46|29.81|27.41|0
1756346700000|2025-08-28 02:05:00|29.86|27.46|29.8|27.4|29.86|27.46|29.77|27.37|0
1756347000000|2025-08-28 02:10:00|29.79|27.39|29.79|27.39|29.94|27.54|29.76|27.36|0
1756347300000|2025-08-28 02:15:00|29.78|27.38|29.77|27.37|29.8|27.4|29.76|27.36|0
1756347600000|2025-08-28 02:20:00|29.79|27.39|29.68|27.28|29.79|27.39|29.66|27.26|0
1756347900000|2025-08-28 02:25:00|29.69|27.29|29.68|27.28|29.72|27.32|29.66|27.26|0
1756348200000|2025-08-28 02:30:00|29.69|27.29|29.73|27.33|29.75|27.35|29.66|27.26|0
1756348500000|2025-08-28 02:35:00|29.72|27.32|29.89|27.49|29.91|27.51|29.72|27.32|0
1756348800000|2025-08-28 02:40:00|29.9|27.5|29.89|27.49|29.9|27.5|29.88|27.48|0
1756349100000|2025-08-28 02:45:00|29.9|27.5|29.9|27.5|29.91|27.51|29.87|27.47|0
1756349400000|2025-08-28 02:50:00|29.91|27.51|29.89|27.49|29.91|27.51|29.88|27.48|0
1756349700000|2025-08-28 02:55:00|29.88|27.48|29.91|27.51|30.04|27.64|29.88|27.48|0
1756350000000|2025-08-28 03:00:00|29.9|27.5|29.87|27.47|29.91|27.51|29.86|27.46|0
1756350300000|2025-08-28 03:05:00|29.88|27.48|29.71|27.31|29.89|27.49|29.65|27.25|0
1756350600000|2025-08-28 03:10:00|29.7|27.3|29.71|27.31|29.73|27.33|29.65|27.25|0
1756350900000|2025-08-28 03:15:00|29.7|27.3|29.68|27.28|29.71|27.31|29.67|27.27|0
1756351200000|2025-08-28 03:20:00|29.7|27.3|29.71|27.31|29.73|27.33|29.69|27.29|0
1756351500000|2025-08-28 03:25:00|29.72|27.32|29.7|27.3|29.74|27.34|29.67|27.27|0
1756351800000|2025-08-28 03:30:00|29.69|27.29|29.69|27.29|29.71|27.31|29.68|27.28|0
1756352100000|2025-08-28 03:35:00|29.72|27.32|29.71|27.31|29.72|27.32|29.66|27.26|0
1756352400000|2025-08-28 03:40:00|29.7|27.3|29.71|27.31|29.73|27.33|29.69|27.29|0
1756352700000|2025-08-28 03:45:00|29.72|27.32|29.69|27.29|29.73|27.33|29.68|27.28|0
1756353000000|2025-08-28 03:50:00|29.7|27.3|29.7|27.3|29.7|27.3|29.68|27.28|0
1756353300000|2025-08-28 03:55:00|29.71|27.31|29.69|27.29|29.72|27.32|29.67|27.27|0
1756353600000|2025-08-28 04:00:00|29.7|27.3|29.7|27.3|29.74|27.34|29.69|27.29|0
1756353900000|2025-08-28 04:05:00|29.72|27.32|29.71|27.31|29.73|27.33|29.7|27.3|0
1756354200000|2025-08-28 04:10:00|29.73|27.33|29.87|27.47|29.89|27.49|29.73|27.33|0
1756354500000|2025-08-28 04:15:00|29.84|27.44|29.86|27.46|29.87|27.47|29.83|27.43|0
1756354800000|2025-08-28 04:20:00|29.87|27.47|29.86|27.46|29.89|27.49|29.84|27.44|0
1756355100000|2025-08-28 04:25:00|29.85|27.45|29.8|27.4|29.85|27.45|29.79|27.39|0
1756355400000|2025-08-28 04:30:00|29.79|27.39|29.81|27.41|29.82|27.42|29.78|27.38|0
1756355700000|2025-08-28 04:35:00|29.82|27.42|29.82|27.42|29.83|27.43|29.78|27.38|0
1756356000000|2025-08-28 04:40:00|29.83|27.43|29.81|27.41|29.83|27.43|29.79|27.39|0
1756356300000|2025-08-28 04:45:00|29.82|27.42|29.82|27.42|29.83|27.43|29.8|27.4|0
1756356600000|2025-08-28 04:50:00|29.83|27.43|29.81|27.41|29.83|27.43|29.8|27.4|0
1756356900000|2025-08-28 04:55:00|29.82|27.42|29.82|27.42|29.84|27.44|29.79|27.39|0
1756357200000|2025-08-28 05:00:00|29.83|27.43|29.78|27.38|29.83|27.43|29.76|27.36|0
1756357500000|2025-08-28 05:05:00|29.79|27.39|29.79|27.39|29.82|27.42|29.78|27.38|0
1756357800000|2025-08-28 05:10:00|29.8|27.4|29.82|27.42|29.82|27.42|29.78|27.38|0
1756358100000|2025-08-28 05:15:00|29.83|27.43|29.8|27.4|29.83|27.43|29.79|27.39|0
1756358400000|2025-08-28 05:20:00|29.81|27.41|29.91|27.51|29.91|27.51|29.8|27.4|0
1756358700000|2025-08-28 05:25:00|29.9|27.5|29.77|27.37|29.9|27.5|29.76|27.36|0
1756359000000|2025-08-28 05:30:00|29.76|27.36|29.79|27.39|29.82|27.42|29.76|27.36|0
1756359300000|2025-08-28 05:35:00|29.78|27.38|29.8|27.4|29.82|27.42|29.78|27.38|0
1756359600000|2025-08-28 05:40:00|29.81|27.41|29.89|27.49|29.93|27.53|29.78|27.38|0
1756359900000|2025-08-28 05:45:00|29.9|27.5|29.91|27.51|29.93|27.53|29.87|27.47|0
1756360200000|2025-08-28 05:50:00|29.92|27.52|29.91|27.51|29.93|27.53|29.88|27.48|0
1756360500000|2025-08-28 05:55:00|29.92|27.52|29.92|27.52|29.93|27.53|29.89|27.49|0
1756360800000|2025-08-28 06:00:00|29.93|27.53|29.9|27.5|29.95|27.55|29.87|27.47|0
1756361100000|2025-08-28 06:05:00|29.89|27.49|29.9|27.5|29.92|27.52|29.88|27.48|0
1756361400000|2025-08-28 06:10:00|29.89|27.49|29.89|27.49|29.93|27.53|29.88|27.48|0
1756361700000|2025-08-28 06:15:00|29.9|27.5|29.86|27.46|29.91|27.51|29.86|27.46|0
1756362000000|2025-08-28 06:20:00|29.85|27.45|29.78|27.38|29.86|27.46|29.78|27.38|0
1756362300000|2025-08-28 06:25:00|29.76|27.36|29.66|27.26|29.82|27.42|29.65|27.25|0
1756362600000|2025-08-28 06:30:00|29.67|27.27|29.6|27.2|29.67|27.27|29.44|27.04|0
1756362900000|2025-08-28 06:35:00|29.59|27.19|29.51|27.11|29.61|27.21|29.5|27.1|0
1756363200000|2025-08-28 06:40:00|29.5|27.1|29.49|27.09|29.55|27.15|29.46|27.06|0
1756363500000|2025-08-28 06:45:00|29.5|27.1|29.51|27.11|29.54|27.14|29.47|27.07|0
1756363800000|2025-08-28 06:50:00|29.52|27.12|29.47|27.07|29.52|27.12|29.42|27.02|0
1756364100000|2025-08-28 06:55:00|29.46|27.06|29.46|27.06|29.48|27.08|29.4|27|0
1756364400000|2025-08-28 07:00:00|29.43|27.03|29.43|27.03|29.48|27.08|29.38|26.98|0
1756364700000|2025-08-28 07:05:00|29.42|27.02|29.47|27.07|29.49|27.09|29.33|26.93|0
1756365000000|2025-08-28 07:10:00|29.45|27.05|29.42|27.02|29.49|27.09|29.39|26.99|0
1756365300000|2025-08-28 07:15:00|29.4|27|29.4|27|29.44|27.04|29.36|26.96|0
1756365600000|2025-08-28 07:20:00|29.39|26.99|29.32|26.92|29.41|27.01|29.28|26.88|0
1756365900000|2025-08-28 07:25:00|29.33|26.93|29.35|26.95|29.4|27|29.32|26.92|0
1756366200000|2025-08-28 07:30:00|29.34|26.94|29.37|26.97|29.4|27|29.34|26.94|0
1756366500000|2025-08-28 07:35:00|29.38|26.98|29.38|26.98|29.4|27|29.35|26.95|0
1756366800000|2025-08-28 07:40:00|29.37|26.97|29.39|26.99|29.43|27.03|29.37|26.97|0
1756367100000|2025-08-28 07:45:00|29.4|27|29.44|27.04|29.45|27.05|29.36|26.96|0
1756367400000|2025-08-28 07:50:00|29.45|27.05|29.26|26.86|29.45|27.05|29.26|26.86|0
1756367700000|2025-08-28 07:55:00|29.27|26.87|29.22|26.82|29.29|26.89|29.22|26.82|0
1756368000000|2025-08-28 08:00:00|29.23|26.83|29.21|26.81|29.26|26.86|29.13|26.73|0
1756368300000|2025-08-28 08:05:00|29.18|26.78|29.11|26.71|29.23|26.83|29.09|26.69|0
1756368600000|2025-08-28 08:10:00|29.09|26.69|29.12|26.72|29.16|26.76|29.06|26.66|0
1756368900000|2025-08-28 08:15:00|29.13|26.73|29.12|26.72|29.14|26.74|29.09|26.69|0
1756369200000|2025-08-28 08:20:00|29.13|26.73|29.13|26.73|29.15|26.75|29.07|26.67|0
1756369500000|2025-08-28 08:25:00|29.14|26.74|29.11|26.71|29.17|26.77|29.1|26.7|0
1756369800000|2025-08-28 08:30:00|29.1|26.7|29.23|26.83|29.26|26.86|29.1|26.7|0
1756370100000|2025-08-28 08:35:00|29.24|26.84|29.21|26.81|29.25|26.85|29.2|26.8|0
1756370400000|2025-08-28 08:40:00|29.22|26.82|29.23|26.83|29.26|26.86|29.17|26.77|0
1756370700000|2025-08-28 08:45:00|29.22|26.82|29.26|26.86|29.28|26.88|29.21|26.81|0
1756371000000|2025-08-28 08:50:00|29.27|26.87|29.32|26.92|29.32|26.92|29.27|26.87|0
1756371300000|2025-08-28 08:55:00|29.31|26.91|29.33|26.93|29.35|26.95|29.31|26.91|0
1756371600000|2025-08-28 09:00:00|29.32|26.92|29.32|26.92|29.33|26.93|29.3|26.9|0
1756371900000|2025-08-28 09:05:00|29.31|26.91|29.26|26.86|29.33|26.93|29.25|26.85|0
1756372200000|2025-08-28 09:10:00|29.25|26.85|29.32|26.92|29.32|26.92|29.24|26.84|0
1756372500000|2025-08-28 09:15:00|29.31|26.91|29.32|26.92|29.33|26.93|29.3|26.9|0
1756372800000|2025-08-28 09:20:00|29.33|26.93|29.3|26.9|29.35|26.95|29.3|26.9|0
1756373100000|2025-08-28 09:25:00|29.31|26.91|29.37|26.97|29.39|26.99|29.29|26.89|0
1756373400000|2025-08-28 09:30:00|29.36|26.96|29.36|26.96|29.39|26.99|29.35|26.95|0
1756373700000|2025-08-28 09:35:00|29.37|26.97|29.37|26.97|29.38|26.98|29.34|26.94|0
1756374000000|2025-08-28 09:40:00|29.38|26.98|29.38|26.98|29.39|26.99|29.35|26.95|0
1756374300000|2025-08-28 09:45:00|29.37|26.97|29.46|27.06|29.48|27.08|29.34|26.94|0
1756374600000|2025-08-28 09:50:00|29.45|27.05|29.48|27.08|29.49|27.09|29.44|27.04|0
1756374900000|2025-08-28 09:55:00|29.47|27.07|29.48|27.08|29.49|27.09|29.45|27.05|0
1756375200000|2025-08-28 10:00:00|29.47|27.07|29.47|27.07|29.49|27.09|29.45|27.05|0
1756375500000|2025-08-28 10:05:00|29.48|27.08|29.48|27.08|29.5|27.1|29.45|27.05|0
1756375800000|2025-08-28 10:10:00|29.47|27.07|29.46|27.06|29.49|27.09|29.45|27.05|0
1756376100000|2025-08-28 10:15:00|29.47|27.07|29.47|27.07|29.49|27.09|29.44|27.04|0
1756376400000|2025-08-28 10:20:00|29.48|27.08|29.46|27.06|29.5|27.1|29.45|27.05|0
1756376700000|2025-08-28 10:25:00|29.45|27.05|29.45|27.05|29.5|27.1|29.44|27.04|0
1756377000000|2025-08-28 10:30:00|29.44|27.04|29.47|27.07|29.48|27.08|29.44|27.04|0
1756377300000|2025-08-28 10:35:00|29.46|27.06|29.48|27.08|29.49|27.09|29.45|27.05|0
1756377600000|2025-08-28 10:40:00|29.49|27.09|29.57|27.17|29.61|27.21|29.45|27.05|0
1756377900000|2025-08-28 10:45:00|29.58|27.18|29.55|27.15|29.58|27.18|29.52|27.12|0
1756378200000|2025-08-28 10:50:00|29.56|27.16|29.56|27.16|29.59|27.19|29.52|27.12|0
1756378500000|2025-08-28 10:55:00|29.55|27.15|29.56|27.16|29.59|27.19|29.53|27.13|0
1756378800000|2025-08-28 11:00:00|29.58|27.18|29.5|27.1|29.58|27.18|29.46|27.06|0
1756379100000|2025-08-28 11:05:00|29.49|27.09|29.53|27.13|29.53|27.13|29.49|27.09|0
1756379400000|2025-08-28 11:10:00|29.54|27.14|29.58|27.18|29.58|27.18|29.51|27.11|0
1756379700000|2025-08-28 11:15:00|29.59|27.19|29.56|27.16|29.59|27.19|29.55|27.15|0
1756380000000|2025-08-28 11:20:00|29.55|27.15|29.57|27.17|29.59|27.19|29.53|27.13|0
1756380300000|2025-08-28 11:25:00|29.55|27.15|29.57|27.17|29.58|27.18|29.53|27.13|0
1756380600000|2025-08-28 11:30:00|29.58|27.18|29.5|27.1|29.59|27.19|29.49|27.09|0
1756380900000|2025-08-28 11:35:00|29.49|27.09|29.55|27.15|29.57|27.17|29.43|27.03|0
1756381200000|2025-08-28 11:40:00|29.57|27.17|29.51|27.11|29.57|27.17|29.49|27.09|0
1756381500000|2025-08-28 11:45:00|29.53|27.13|29.5|27.1|29.54|27.14|29.48|27.08|0
1756381800000|2025-08-28 11:50:00|29.49|27.09|29.4|27|29.5|27.1|29.39|26.99|0
1756382100000|2025-08-28 11:55:00|29.39|26.99|29.4|27|29.42|27.02|29.38|26.98|0
1756382400000|2025-08-28 12:00:00|29.41|27.01|29.31|26.91|29.41|27.01|29.27|26.87|0
1756382700000|2025-08-28 12:05:00|29.3|26.9|29.33|26.93|29.35|26.95|29.29|26.89|0
1756383000000|2025-08-28 12:10:00|29.31|26.91|29.31|26.91|29.38|26.98|29.29|26.89|0
1756383300000|2025-08-28 12:15:00|29.33|26.93|29.42|27.02|29.44|27.04|29.32|26.92|0
1756383600000|2025-08-28 12:20:00|29.43|27.03|29.43|27.03|29.47|27.07|29.39|26.99|0
1756383900000|2025-08-28 12:25:00|29.44|27.04|29.49|27.09|29.53|27.13|29.39|26.99|0
1756384200000|2025-08-28 12:30:00|29.41|27.01|29.24|26.84|29.48|27.08|29.09|26.69|0
1756384500000|2025-08-28 12:35:00|29.23|26.83|29.21|26.81|29.31|26.91|29.18|26.78|0
1756384800000|2025-08-28 12:40:00|29.2|26.8|29.08|26.68|29.21|26.81|29.03|26.63|0
1756385100000|2025-08-28 12:45:00|29.07|26.67|29.16|26.76|29.23|26.83|29.06|26.66|0
1756385400000|2025-08-28 12:50:00|29.15|26.75|29.06|26.66|29.2|26.8|29.06|26.66|0
1756385700000|2025-08-28 12:55:00|29.07|26.67|29.16|26.76|29.22|26.82|29.04|26.64|0
1756386000000|2025-08-28 13:00:00|29.41|27.01|29.11|26.71|29.41|27.01|29.09|26.69|0
1756386300000|2025-08-28 13:05:00|29.1|26.7|29.06|26.66|29.15|26.75|29.06|26.66|0
1756386600000|2025-08-28 13:10:00|29.07|26.67|29.08|26.68|29.19|26.79|29.01|26.61|0
1756386900000|2025-08-28 13:15:00|29.09|26.69|29.03|26.63|29.09|26.69|29|26.6|0
1756387200000|2025-08-28 13:20:00|29.04|26.64|29.04|26.64|29.05|26.65|28.99|26.59|0
1756387500000|2025-08-28 13:25:00|29.05|26.65|28.12|25.72|29.05|26.65|28.12|25.72|0
1756387800000|2025-08-28 13:30:00|29.04|26.64|28.89|26.49|29.04|26.64|28.84|26.44|0
1756388100000|2025-08-28 13:35:00|28.9|26.5|28.96|26.56|29.11|26.71|28.84|26.44|0
1756388400000|2025-08-28 13:40:00|28.9|26.5|29.03|26.63|29.07|26.67|28.9|26.5|0
1756388700000|2025-08-28 13:45:00|29.02|26.62|29.29|26.89|29.29|26.89|28.98|26.58|0
1756389000000|2025-08-28 13:50:00|29.28|26.88|29.53|27.13|29.67|27.27|29.27|26.87|0
1756389300000|2025-08-28 13:55:00|29.52|27.12|29.52|27.12|29.77|27.37|29.43|27.03|0
1756389600000|2025-08-28 14:00:00|29.59|27.19|29.53|27.13|29.62|27.22|29.36|26.96|0
1756389900000|2025-08-28 14:05:00|29.56|27.16|29.23|26.83|29.56|27.16|29.08|26.68|0
1756390200000|2025-08-28 14:10:00|29.26|26.86|29.33|26.93|29.38|26.98|29.09|26.69|0
1756390500000|2025-08-28 14:15:00|29.32|26.92|29.48|27.08|29.52|27.12|29.28|26.88|0
1756390800000|2025-08-28 14:20:00|29.47|27.07|29.42|27.02|29.49|27.09|29.31|26.91|0
1756391100000|2025-08-28 14:25:00|29.44|27.04|29.5|27.1|29.57|27.17|29.38|26.98|0
1756391400000|2025-08-28 14:30:00|29.49|27.09|29.49|27.09|29.6|27.2|29.19|26.79|0
1756391700000|2025-08-28 14:35:00|29.48|27.08|29.55|27.15|29.64|27.24|29.48|27.08|0
1756392000000|2025-08-28 14:40:00|29.56|27.16|29.27|26.87|29.56|27.16|29.23|26.83|0
1756392300000|2025-08-28 14:45:00|29.28|26.88|29.27|26.87|29.32|26.92|29.06|26.66|0
1756392600000|2025-08-28 14:50:00|29.26|26.86|29.23|26.83|29.3|26.9|29.18|26.78|0
1756392900000|2025-08-28 14:55:00|29.22|26.82|29.21|26.81|29.26|26.86|29.13|26.73|0
1756393200000|2025-08-28 15:00:00|29.22|26.82|29.24|26.84|29.3|26.9|29.16|26.76|0
1756393500000|2025-08-28 15:05:00|29.22|26.82|29.27|26.87|29.33|26.93|29.21|26.81|0
1756393800000|2025-08-28 15:10:00|29.28|26.88|29.16|26.76|29.28|26.88|29.09|26.69|0
1756394100000|2025-08-28 15:15:00|29.15|26.75|28.98|26.58|29.16|26.76|28.88|26.48|0
1756394400000|2025-08-28 15:20:00|28.99|26.59|29.27|26.87|29.32|26.92|28.98|26.58|0
1756394700000|2025-08-28 15:25:00|29.28|26.88|29.47|27.07|29.48|27.08|29.28|26.88|0
1756395000000|2025-08-28 15:30:00|29.44|27.04|29.23|26.83|29.44|27.04|29.2|26.8|0
1756395300000|2025-08-28 15:35:00|29.24|26.84|29.1|26.7|29.29|26.89|29.05|26.65|0
1756395600000|2025-08-28 15:40:00|29.08|26.68|29.07|26.67|29.12|26.72|28.99|26.59|0
1756395900000|2025-08-28 15:45:00|29.08|26.68|29.06|26.66|29.22|26.82|29.06|26.66|0
1756396200000|2025-08-28 15:50:00|29.08|26.68|29.03|26.63|29.14|26.74|29.02|26.62|0
1756396500000|2025-08-28 15:55:00|29.04|26.64|28.96|26.56|29.08|26.68|28.9|26.5|0
1756396800000|2025-08-28 16:00:00|28.95|26.55|28.99|26.59|29.02|26.62|28.91|26.51|0
1756397100000|2025-08-28 16:05:00|28.98|26.58|28.93|26.53|29.01|26.61|28.9|26.5|0
1756397400000|2025-08-28 16:10:00|28.92|26.52|28.81|26.41|28.96|26.56|28.77|26.37|0
1756397700000|2025-08-28 16:15:00|28.8|26.4|28.91|26.51|28.93|26.53|28.76|26.36|0
1756398000000|2025-08-28 16:20:00|28.9|26.5|28.89|26.49|28.93|26.53|28.85|26.45|0
1756398300000|2025-08-28 16:25:00|28.9|26.5|28.71|26.31|28.91|26.51|28.64|26.24|0
1756398600000|2025-08-28 16:30:00|28.7|26.3|28.98|26.58|29.02|26.62|28.64|26.24|0
1756398900000|2025-08-28 16:35:00|28.96|26.56|28.95|26.55|28.99|26.59|28.91|26.51|0
1756399200000|2025-08-28 16:40:00|28.94|26.54|28.93|26.53|28.98|26.58|28.9|26.5|0
1756399500000|2025-08-28 16:45:00|28.92|26.52|28.88|26.48|28.94|26.54|28.84|26.44|0
1756399800000|2025-08-28 16:50:00|28.89|26.49|28.83|26.43|28.9|26.5|28.81|26.41|0
1756400100000|2025-08-28 16:55:00|28.84|26.44|28.98|26.58|29.02|26.62|28.84|26.44|0
1756400400000|2025-08-28 17:00:00|28.97|26.57|29.08|26.68|29.12|26.72|28.97|26.57|0
1756400700000|2025-08-28 17:05:00|29.07|26.67|28.99|26.59|29.13|26.73|28.99|26.59|0
1756401000000|2025-08-28 17:10:00|29|26.6|28.97|26.57|29.04|26.64|28.93|26.53|0
1756401300000|2025-08-28 17:15:00|28.96|26.56|28.97|26.57|29.01|26.61|28.95|26.55|0
1756401600000|2025-08-28 17:20:00|28.96|26.56|28.89|26.49|29.01|26.61|28.87|26.47|0
1756401900000|2025-08-28 17:25:00|28.9|26.5|28.89|26.49|28.92|26.52|28.85|26.45|0
1756402200000|2025-08-28 17:30:00|28.88|26.48|28.89|26.49|28.9|26.5|28.77|26.37|0
1756402500000|2025-08-28 17:35:00|28.88|26.48|28.8|26.4|28.89|26.49|28.78|26.38|0
1756402800000|2025-08-28 17:40:00|28.79|26.39|28.77|26.37|28.82|26.42|28.76|26.36|0
1756403100000|2025-08-28 17:45:00|28.76|26.36|28.76|26.36|28.82|26.42|28.73|26.33|0
1756403400000|2025-08-28 17:50:00|28.75|26.35|28.76|26.36|28.8|26.4|28.73|26.33|0
1756403700000|2025-08-28 17:55:00|28.75|26.35|28.79|26.39|28.83|26.43|28.75|26.35|0
1756404000000|2025-08-28 18:00:00|28.78|26.38|28.8|26.4|28.83|26.43|28.76|26.36|0
1756404300000|2025-08-28 18:05:00|28.79|26.39|28.75|26.35|28.81|26.41|28.71|26.31|0
1756404600000|2025-08-28 18:10:00|28.74|26.34|28.75|26.35|28.81|26.41|28.74|26.34|0
1756404900000|2025-08-28 18:15:00|28.74|26.34|28.75|26.35|28.81|26.41|28.71|26.31|0
1756405200000|2025-08-28 18:20:00|28.74|26.34|28.75|26.35|28.81|26.41|28.72|26.32|0
1756405500000|2025-08-28 18:25:00|28.74|26.34|28.74|26.34|28.8|26.4|28.73|26.33|0
1756405800000|2025-08-28 18:30:00|28.75|26.35|28.69|26.29|28.77|26.37|28.67|26.27|0
1756406100000|2025-08-28 18:35:00|28.7|26.3|28.7|26.3|28.74|26.34|28.66|26.26|0
1756406400000|2025-08-28 18:40:00|28.71|26.31|28.8|26.4|28.8|26.4|28.67|26.27|0
1756406700000|2025-08-28 18:45:00|28.79|26.39|28.77|26.37|28.86|26.46|28.76|26.36|0
1756407000000|2025-08-28 18:50:00|28.76|26.36|28.75|26.35|28.78|26.38|28.7|26.3|0
1756407300000|2025-08-28 18:55:00|28.74|26.34|28.7|26.3|28.78|26.38|28.69|26.29|0
1756407600000|2025-08-28 19:00:00|28.71|26.31|28.63|26.23|28.71|26.31|28.59|26.19|0
1756407900000|2025-08-28 19:05:00|28.64|26.24|28.66|26.26|28.68|26.28|28.62|26.22|0
1756408200000|2025-08-28 19:10:00|28.67|26.27|28.66|26.26|28.69|26.29|28.59|26.19|0
1756408500000|2025-08-28 19:15:00|28.67|26.27|28.72|26.32|28.74|26.34|28.66|26.26|0
1756408800000|2025-08-28 19:20:00|28.71|26.31|28.77|26.37|28.77|26.37|28.69|26.29|0
1756409100000|2025-08-28 19:25:00|28.78|26.38|28.71|26.31|28.82|26.42|28.69|26.29|0
1756409400000|2025-08-28 19:30:00|28.72|26.32|28.76|26.36|28.79|26.39|28.72|26.32|0
1756409700000|2025-08-28 19:35:00|28.77|26.37|28.64|26.24|28.77|26.37|28.64|26.24|0
1756410000000|2025-08-28 19:40:00|28.65|26.25|28.62|26.22|28.67|26.27|28.58|26.18|0
1756410300000|2025-08-28 19:45:00|28.61|26.21|28.71|26.31|28.73|26.33|28.56|26.16|0
1756410600000|2025-08-28 19:50:00|28.7|26.3|28.54|26.14|28.87|26.47|28.54|26.14|0
1756410900000|2025-08-28 19:55:00|28.69|26.29|28.76|26.36|28.79|26.39|28.51|26.11|0
1756411200000|2025-08-28 20:00:00|28.77|26.37|28.71|26.31|28.86|26.46|28.71|26.31|0
1756411500000|2025-08-28 20:05:00|28.72|26.32|28.82|26.42|28.83|26.43|28.7|26.3|0
1756411800000|2025-08-28 20:10:00|28.81|26.41|28.87|26.47|28.87|26.47|28.79|26.39|0
1756412100000|2025-08-28 20:15:00|28.88|26.48|28.86|26.46|28.88|26.48|28.84|26.44|0
1756412400000|2025-08-28 20:20:00|28.87|26.47|28.85|26.45|28.88|26.48|28.84|26.44|0
1756412700000|2025-08-28 20:25:00|28.86|26.46|28.85|26.45|28.87|26.47|28.83|26.43|0
1756413000000|2025-08-28 20:30:00|28.86|26.46|28.75|26.35|28.86|26.46|28.73|26.33|0
1756413300000|2025-08-28 20:35:00|28.74|26.34|28.75|26.35|28.76|26.36|28.72|26.32|0
1756413600000|2025-08-28 20:40:00|28.74|26.34|28.75|26.35|28.78|26.38|28.74|26.34|0
1756413900000|2025-08-28 20:45:00|28.77|26.37|28.87|26.47|28.87|26.47|28.75|26.35|0
1756414200000|2025-08-28 20:50:00|28.88|26.48|28.86|26.46|28.88|26.48|28.85|26.45|0
1756414500000|2025-08-28 20:55:00|29.04|26.28|29.07|26.3|29.08|26.31|29.04|26.28|0
1756414800000|2025-08-28 21:00:00|29.05|26.28|29.06|26.29|29.06|26.29|29.01|26.25|0
1756415100000|2025-08-28 21:05:00|29.04|26.28|29.08|26.31|29.11|26.34|29.04|26.28|0
1756415400000|2025-08-28 21:10:00|29.09|26.32|29.09|26.32|29.09|26.32|29.07|26.3|0
1756415700000|2025-08-28 21:15:00|29.08|26.31|29.09|26.32|29.09|26.32|29.07|26.3|0
1756416300000|2025-08-28 21:25:00|29.08|26.31|29.09|26.32|29.1|26.32|29.07|26.3|0
1756416600000|2025-08-28 21:30:00|29.08|26.31|29.09|26.32|29.11|26.33|29.07|26.3|0
1756416900000|2025-08-28 21:35:00|29.1|26.33|29.1|26.33|29.1|26.33|29.09|26.33|0
1756417200000|2025-08-28 21:40:00|29.09|26.32|29.09|26.32|29.09|26.33|29.09|26.32|0
1756417800000|2025-08-28 21:50:00|29.1|26.33|29.09|26.32|29.1|26.33|29.09|26.32|0
1756418100000|2025-08-28 21:55:00|29.08|26.31|29.07|26.3|29.1|26.32|29.06|26.3|0
1756418400000|2025-08-28 22:00:00|29.04|26.28|29.08|26.31|29.14|26.36|29.02|26.26|0
1756418700000|2025-08-28 22:05:00|29.07|26.3|29.1|26.33|29.1|26.33|29.02|26.26|0
1756419000000|2025-08-28 22:10:00|29.09|26.32|29.12|26.35|29.12|26.35|29.04|26.27|0
1756419300000|2025-08-28 22:15:00|29.11|26.34|29.13|26.36|29.14|26.36|29.07|26.3|0
1756419600000|2025-08-28 22:20:00|29.14|26.37|29.09|26.32|29.15|26.38|29.09|26.32|0
1756419900000|2025-08-28 22:25:00|29.1|26.33|29.13|26.36|29.15|26.37|29.08|26.31|0
1756420200000|2025-08-28 22:30:00|29.14|26.35|29.15|26.37|29.16|26.38|29.09|26.32|0
1756420500000|2025-08-28 22:35:00|29.16|26.38|29.2|26.42|29.21|26.43|29.16|26.38|0
1756420800000|2025-08-28 22:40:00|29.21|26.43|29.24|26.45|29.24|26.46|29.21|26.43|0
1756421100000|2025-08-28 22:45:00|29.23|26.44|29.21|26.43|29.24|26.46|29.21|26.43|0
1756421400000|2025-08-28 22:50:00|29.2|26.42|29.2|26.42|29.23|26.45|29.18|26.4|0
1756421700000|2025-08-28 22:55:00|29.21|26.43|29.2|26.41|29.25|26.46|29.19|26.41|0
1756422000000|2025-08-28 23:00:00|29.18|26.4|29.19|26.41|29.24|26.45|29.15|26.38|0
1756422300000|2025-08-28 23:05:00|29.18|26.4|29.15|26.37|29.19|26.41|29.14|26.37|0
1756422600000|2025-08-28 23:10:00|29.16|26.38|29.19|26.41|29.19|26.41|29.16|26.38|0
1756422900000|2025-08-28 23:15:00|29.18|26.4|29.17|26.39|29.18|26.4|29.16|26.38|0
1756423200000|2025-08-28 23:20:00|29.18|26.4|29.19|26.41|29.2|26.42|29.18|26.4|0
1756423500000|2025-08-28 23:25:00|29.18|26.4|29.17|26.39|29.19|26.41|29.17|26.39|0
1756423800000|2025-08-28 23:30:00|29.18|26.4|29.16|26.38|29.18|26.4|29.16|26.38|0
1756424100000|2025-08-28 23:35:00|29.15|26.37|29.1|26.33|29.16|26.38|29.1|26.33|0
1756424400000|2025-08-28 23:40:00|29.11|26.34|29.11|26.34|29.13|26.36|29.1|26.33|0
1756424700000|2025-08-28 23:45:00|29.12|26.35|29.14|26.37|29.15|26.37|29.12|26.35|0
1756425000000|2025-08-28 23:50:00|29.13|26.36|29.13|26.36|29.17|26.39|29.12|26.35|0
1756425300000|2025-08-28 23:55:00|29.12|26.35|29.13|26.35|29.13|26.36|29.1|26.33|0
1756425600000|2025-08-29 00:00:00|29.15|26.37|29.14|26.36|29.19|26.41|29.11|26.34|0
1756425900000|2025-08-29 00:05:00|29.13|26.35|29.17|26.39|29.17|26.39|29.1|26.33|0
1756426200000|2025-08-29 00:10:00|29.16|26.38|29.13|26.35|29.16|26.38|29.1|26.33|0
1756426500000|2025-08-29 00:15:00|29.14|26.36|28.8|26.4|29.14|26.55|28.78|26.36|0
1756426800000|2025-08-29 00:20:00|28.79|26.39|28.83|26.43|28.85|26.45|28.79|26.39|0
1756427100000|2025-08-29 00:25:00|28.82|26.42|28.83|26.43|28.84|26.44|28.79|26.39|0
1756427400000|2025-08-29 00:30:00|28.82|26.42|28.83|26.43|28.85|26.45|28.81|26.41|0
1756427700000|2025-08-29 00:35:00|28.82|26.42|28.83|26.43|28.84|26.44|28.81|26.41|0
1756428000000|2025-08-29 00:40:00|28.82|26.42|28.81|26.41|28.84|26.44|28.79|26.39|0
1756428300000|2025-08-29 00:45:00|28.82|26.42|28.83|26.43|28.84|26.44|28.8|26.4|0
1756428600000|2025-08-29 00:50:00|28.84|26.44|28.83|26.43|28.85|26.45|28.8|26.4|0
1756428900000|2025-08-29 00:55:00|28.81|26.41|28.81|26.41|28.84|26.44|28.81|26.41|0
1756429200000|2025-08-29 01:00:00|28.8|26.4|28.82|26.42|28.85|26.45|28.79|26.39|0
1756429500000|2025-08-29 01:05:00|28.83|26.43|28.87|26.47|28.88|26.48|28.8|26.4|0
1756429800000|2025-08-29 01:10:00|28.85|26.45|28.86|26.46|28.88|26.48|28.84|26.44|0
1756430100000|2025-08-29 01:15:00|28.87|26.47|28.85|26.45|28.88|26.48|28.84|26.44|0
1756430400000|2025-08-29 01:20:00|28.86|26.46|28.87|26.47|28.9|26.5|28.84|26.44|0
1756430700000|2025-08-29 01:25:00|28.88|26.48|28.87|26.47|28.89|26.49|28.85|26.45|0
1756431000000|2025-08-29 01:30:00|28.88|26.48|28.88|26.48|28.92|26.52|28.85|26.45|0
1756431300000|2025-08-29 01:35:00|28.89|26.49|28.89|26.49|28.9|26.5|28.88|26.48|0
1756431600000|2025-08-29 01:40:00|28.88|26.48|28.87|26.47|28.89|26.49|28.85|26.45|0
1756431900000|2025-08-29 01:45:00|28.86|26.46|28.86|26.46|28.88|26.48|28.84|26.44|0
1756432200000|2025-08-29 01:50:00|28.87|26.47|28.9|26.5|28.9|26.5|28.85|26.45|0
1756432500000|2025-08-29 01:55:00|28.91|26.51|28.86|26.46|28.92|26.52|28.86|26.46|0
1756432800000|2025-08-29 02:00:00|28.87|26.47|28.89|26.49|28.9|26.5|28.84|26.44|0
1756433100000|2025-08-29 02:05:00|28.88|26.48|28.88|26.48|28.89|26.49|28.86|26.46|0
1756433400000|2025-08-29 02:10:00|28.89|26.49|28.94|26.54|28.94|26.54|28.87|26.47|0
1756433700000|2025-08-29 02:15:00|28.93|26.53|28.94|26.54|28.96|26.56|28.92|26.52|0
1756434000000|2025-08-29 02:20:00|28.93|26.53|28.93|26.53|28.95|26.55|28.91|26.51|0
1756434300000|2025-08-29 02:25:00|28.92|26.52|28.94|26.54|28.98|26.58|28.91|26.51|0
1756434600000|2025-08-29 02:30:00|28.95|26.55|28.95|26.55|28.96|26.56|28.94|26.54|0
1756434900000|2025-08-29 02:35:00|28.96|26.56|28.93|26.53|28.97|26.57|28.93|26.53|0
1756435200000|2025-08-29 02:40:00|28.94|26.54|28.93|26.53|28.94|26.54|28.93|26.53|0
1756435500000|2025-08-29 02:45:00|29.08|26.68|29|26.6|29.08|26.68|28.98|26.58|0
1756435800000|2025-08-29 02:50:00|28.99|26.59|28.98|26.58|29|26.6|28.97|26.57|0
1756436100000|2025-08-29 02:55:00|28.99|26.59|28.98|26.58|28.99|26.59|28.97|26.57|0
1756436400000|2025-08-29 03:00:00|28.97|26.57|28.98|26.58|28.99|26.59|28.95|26.55|0
1756436700000|2025-08-29 03:05:00|28.97|26.57|28.85|26.45|28.97|26.57|28.85|26.45|0
1756437000000|2025-08-29 03:10:00|28.82|26.42|28.85|26.45|28.87|26.47|28.82|26.42|0
1756437300000|2025-08-29 03:15:00|28.84|26.44|28.85|26.45|28.88|26.48|28.84|26.44|0
1756437600000|2025-08-29 03:20:00|28.86|26.46|28.86|26.46|28.87|26.47|28.85|26.45|0
1756437900000|2025-08-29 03:25:00|28.87|26.47|28.89|26.49|28.9|26.5|28.85|26.45|0
1756438200000|2025-08-29 03:30:00|28.9|26.5|28.88|26.48|28.9|26.5|28.88|26.48|0
1756438500000|2025-08-29 03:35:00|28.87|26.47|28.86|26.46|28.9|26.5|28.85|26.45|0
1756438800000|2025-08-29 03:40:00|28.85|26.45|28.86|26.46|28.88|26.48|28.83|26.43|0
1756439100000|2025-08-29 03:45:00|28.87|26.47|28.87|26.47|28.89|26.49|28.85|26.45|0
1756439400000|2025-08-29 03:50:00|28.86|26.46|28.88|26.48|28.89|26.49|28.86|26.46|0
1756439700000|2025-08-29 03:55:00|28.89|26.49|28.93|26.53|28.93|26.53|28.87|26.47|0
1756440000000|2025-08-29 04:00:00|28.92|26.52|28.9|26.5|28.95|26.55|28.89|26.49|0
1756440300000|2025-08-29 04:05:00|28.91|26.51|28.94|26.54|28.94|26.54|28.9|26.5|0
1756440600000|2025-08-29 04:10:00|28.93|26.53|28.93|26.53|28.94|26.54|28.92|26.52|0
1756440900000|2025-08-29 04:15:00|28.92|26.52|28.93|26.53|28.93|26.53|28.91|26.51|0
1756441200000|2025-08-29 04:20:00|28.92|26.52|28.94|26.54|28.95|26.55|28.92|26.52|0
1756441500000|2025-08-29 04:25:00|28.93|26.53|28.94|26.54|28.96|26.56|28.93|26.53|0
1756441800000|2025-08-29 04:30:00|28.95|26.55|28.94|26.54|28.96|26.56|28.94|26.54|0
1756442100000|2025-08-29 04:35:00|28.93|26.53|28.94|26.54|28.95|26.55|28.93|26.53|0
1756442400000|2025-08-29 04:40:00|28.93|26.53|28.94|26.54|28.95|26.55|28.93|26.53|0
1756442700000|2025-08-29 04:45:00|28.95|26.55|28.94|26.54|28.95|26.55|28.92|26.52|0
1756443000000|2025-08-29 04:50:00|28.93|26.53|28.92|26.52|28.96|26.56|28.92|26.52|0
1756443300000|2025-08-29 04:55:00|28.93|26.53|28.95|26.55|28.95|26.55|28.93|26.53|0
1756443600000|2025-08-29 05:00:00|28.94|26.54|28.87|26.47|28.94|26.54|28.87|26.47|0
1756443900000|2025-08-29 05:05:00|28.86|26.46|28.89|26.49|28.9|26.5|28.86|26.46|0
1756444200000|2025-08-29 05:10:00|28.88|26.48|28.88|26.48|28.89|26.49|28.87|26.47|0
1756444500000|2025-08-29 05:15:00|28.89|26.49|28.9|26.5|28.9|26.5|28.88|26.48|0
1756444800000|2025-08-29 05:20:00|28.91|26.51|28.9|26.5|28.92|26.52|28.86|26.46|0
1756445100000|2025-08-29 05:25:00|28.91|26.51|28.91|26.51|28.93|26.53|28.88|26.48|0
1756445400000|2025-08-29 05:30:00|28.92|26.52|28.94|26.54|28.98|26.58|28.92|26.52|0
1756445700000|2025-08-29 05:35:00|28.95|26.55|28.94|26.54|28.95|26.55|28.94|26.54|0
1756446000000|2025-08-29 05:40:00|28.95|26.55|28.95|26.55|28.97|26.57|28.93|26.53|0
1756446300000|2025-08-29 05:45:00|28.94|26.54|28.93|26.53|28.94|26.54|28.91|26.51|0
1756446600000|2025-08-29 05:50:00|28.92|26.52|28.92|26.52|28.97|26.57|28.9|26.5|0
1756446900000|2025-08-29 05:55:00|28.89|26.49|28.87|26.47|28.89|26.49|28.87|26.47|0
1756447200000|2025-08-29 06:00:00|28.86|26.46|28.91|26.51|28.92|26.52|28.85|26.45|0
1756447500000|2025-08-29 06:05:00|28.9|26.5|28.84|26.44|28.93|26.53|28.82|26.42|0
1756447800000|2025-08-29 06:10:00|28.83|26.43|28.82|26.42|28.84|26.44|28.81|26.41|0
1756448100000|2025-08-29 06:15:00|28.81|26.41|28.83|26.43|28.84|26.44|28.8|26.4|0
1756448400000|2025-08-29 06:20:00|28.82|26.42|28.78|26.38|28.85|26.45|28.78|26.38|0
1756448700000|2025-08-29 06:25:00|28.77|26.37|28.78|26.38|28.79|26.39|28.76|26.36|0
1756449000000|2025-08-29 06:30:00|28.81|26.41|28.86|26.46|28.87|26.47|28.76|26.36|0
1756449300000|2025-08-29 06:35:00|28.87|26.47|28.85|26.45|28.87|26.47|28.83|26.43|0
1756449600000|2025-08-29 06:40:00|28.86|26.46|28.81|26.41|28.88|26.48|28.79|26.39|0
1756449900000|2025-08-29 06:45:00|28.8|26.4|28.81|26.41|28.83|26.43|28.78|26.38|0
1756450200000|2025-08-29 06:50:00|28.8|26.4|28.81|26.41|28.82|26.42|28.78|26.38|0
1756450500000|2025-08-29 06:55:00|28.8|26.4|28.8|26.4|28.83|26.43|28.79|26.39|0
1756450800000|2025-08-29 07:00:00|28.81|26.41|28.81|26.41|28.83|26.43|28.76|26.36|0
1756451100000|2025-08-29 07:05:00|28.8|26.4|28.8|26.4|28.83|26.43|28.77|26.37|0
1756451400000|2025-08-29 07:10:00|28.81|26.41|28.71|26.31|28.83|26.43|28.71|26.31|0
1756451700000|2025-08-29 07:15:00|28.72|26.32|28.73|26.33|28.77|26.37|28.71|26.31|0
1756452000000|2025-08-29 07:20:00|28.74|26.34|28.81|26.41|28.84|26.44|28.74|26.34|0
1756452300000|2025-08-29 07:25:00|28.82|26.42|28.81|26.41|28.83|26.43|28.78|26.38|0
1756452600000|2025-08-29 07:30:00|28.83|26.43|28.84|26.44|28.86|26.46|28.78|26.38|0
1756452900000|2025-08-29 07:35:00|28.85|26.45|28.9|26.5|28.91|26.51|28.83|26.43|0
1756453200000|2025-08-29 07:40:00|28.89|26.49|28.89|26.49|28.91|26.51|28.86|26.46|0
1756453500000|2025-08-29 07:45:00|28.9|26.5|28.88|26.48|28.92|26.52|28.87|26.47|0
1756453800000|2025-08-29 07:50:00|28.89|26.49|28.95|26.55|28.96|26.56|28.87|26.47|0
1756454100000|2025-08-29 07:55:00|28.94|26.54|28.94|26.54|28.96|26.56|28.91|26.51|0
1756454400000|2025-08-29 08:00:00|28.95|26.55|29.02|26.62|29.09|26.69|28.92|26.52|0
1756454700000|2025-08-29 08:05:00|29.03|26.63|29.02|26.62|29.06|26.66|29|26.6|0
1756455000000|2025-08-29 08:10:00|29.03|26.63|29.15|26.75|29.15|26.75|29.01|26.61|0
1756455300000|2025-08-29 08:15:00|29.14|26.74|29.14|26.74|29.18|26.78|29.11|26.71|0
1756455600000|2025-08-29 08:20:00|29.15|26.75|29.13|26.73|29.15|26.75|29.09|26.69|0
1756455900000|2025-08-29 08:25:00|29.12|26.72|29.14|26.74|29.15|26.75|29.1|26.7|0
1756456200000|2025-08-29 08:30:00|29.15|26.75|29.11|26.71|29.16|26.76|29.1|26.7|0
1756456500000|2025-08-29 08:35:00|29.12|26.72|29.11|26.71|29.16|26.76|29.08|26.68|0
1756456800000|2025-08-29 08:40:00|29.12|26.72|29.12|26.72|29.15|26.75|29.1|26.7|0
1756457100000|2025-08-29 08:45:00|29.1|26.7|29.12|26.72|29.16|26.76|29.1|26.7|0
1756457400000|2025-08-29 08:50:00|29.13|26.73|29.28|26.88|29.28|26.88|29.1|26.7|0
1756457700000|2025-08-29 08:55:00|29.29|26.89|29.33|26.93|29.35|26.95|29.22|26.82|0
1756458000000|2025-08-29 09:00:00|29.31|26.91|29.45|27.05|29.53|27.13|29.29|26.89|0
1756458300000|2025-08-29 09:05:00|29.46|27.06|29.41|27.01|29.49|27.09|29.41|27.01|0
1756458600000|2025-08-29 09:10:00|29.42|27.02|29.35|26.95|29.44|27.04|29.33|26.93|0
1756458900000|2025-08-29 09:15:00|29.34|26.94|29.26|26.86|29.38|26.98|29.23|26.83|0
1756459200000|2025-08-29 09:20:00|29.25|26.85|29.26|26.86|29.27|26.87|29.23|26.83|0
1756459500000|2025-08-29 09:25:00|29.27|26.87|29.26|26.86|29.28|26.88|29.24|26.84|0
1756459800000|2025-08-29 09:30:00|29.27|26.87|29.26|26.86|29.31|26.91|29.24|26.84|0
1756460100000|2025-08-29 09:35:00|29.25|26.85|29.26|26.86|29.28|26.88|29.23|26.83|0
1756460400000|2025-08-29 09:40:00|29.27|26.87|29.26|26.86|29.29|26.89|29.23|26.83|0
1756460700000|2025-08-29 09:45:00|29.27|26.87|29.22|26.82|29.29|26.89|29.2|26.8|0
1756461000000|2025-08-29 09:50:00|29.21|26.81|29.22|26.82|29.25|26.85|29.17|26.77|0
1756461300000|2025-08-29 09:55:00|29.21|26.81|29.23|26.83|29.24|26.84|29.19|26.79|0
1756461600000|2025-08-29 10:00:00|29.22|26.82|29.33|26.93|29.33|26.93|29.21|26.81|0
1756461900000|2025-08-29 10:05:00|29.35|26.95|29.25|26.85|29.35|26.95|29.25|26.85|0
1756462200000|2025-08-29 10:10:00|29.26|26.86|29.26|26.86|29.29|26.89|29.24|26.84|0
1756462500000|2025-08-29 10:15:00|29.27|26.87|29.28|26.88|29.3|26.9|29.25|26.85|0
1756462800000|2025-08-29 10:20:00|29.27|26.87|29.27|26.87|29.3|26.9|29.25|26.85|0
1756463100000|2025-08-29 10:25:00|29.26|26.86|29.27|26.87|29.28|26.88|29.23|26.83|0
1756463400000|2025-08-29 10:30:00|29.28|26.88|29.25|26.85|29.3|26.9|29.24|26.84|0
1756463700000|2025-08-29 10:35:00|29.27|26.87|29.27|26.87|29.3|26.9|29.24|26.84|0
1756464000000|2025-08-29 10:40:00|29.29|26.89|29.27|26.87|29.31|26.91|29.25|26.85|0
1756464300000|2025-08-29 10:45:00|29.26|26.86|29.29|26.89|29.29|26.89|29.25|26.85|0
1756464600000|2025-08-29 10:50:00|29.28|26.88|29.29|26.89|29.29|26.89|29.24|26.84|0
1756464900000|2025-08-29 10:55:00|29.3|26.9|29.31|26.91|29.34|26.94|29.27|26.87|0
1756465200000|2025-08-29 11:00:00|29.32|26.92|29.26|26.86|29.34|26.94|29.24|26.84|0
1756465500000|2025-08-29 11:05:00|29.27|26.87|29.27|26.87|29.3|26.9|29.23|26.83|0
1756465800000|2025-08-29 11:10:00|29.26|26.86|29.25|26.85|29.27|26.87|29.23|26.83|0
1756466100000|2025-08-29 11:15:00|29.26|26.86|29.2|26.8|29.27|26.87|29.19|26.79|0
1756466400000|2025-08-29 11:20:00|29.21|26.81|29.21|26.81|29.24|26.84|29.19|26.79|0
1756466700000|2025-08-29 11:25:00|29.22|26.82|29.2|26.8|29.23|26.83|29.17|26.77|0
1756467000000|2025-08-29 11:30:00|29.21|26.81|29.22|26.82|29.24|26.84|29.19|26.79|0
1756467300000|2025-08-29 11:35:00|29.21|26.81|29.23|26.83|29.25|26.85|29.19|26.79|0
1756467600000|2025-08-29 11:40:00|29.25|26.85|29.27|26.87|29.27|26.87|29.2|26.8|0
1756467900000|2025-08-29 11:45:00|29.26|26.86|29.27|26.87|29.3|26.9|29.25|26.85|0
1756468200000|2025-08-29 11:50:00|29.28|26.88|29.28|26.88|29.29|26.89|29.26|26.86|0
1756468500000|2025-08-29 11:55:00|29.27|26.87|29.26|26.86|29.29|26.89|29.24|26.84|0
1756468800000|2025-08-29 12:00:00|29.28|26.88|29.29|26.89|29.33|26.93|28.57|26.17|0
1756469100000|2025-08-29 12:05:00|29.28|26.88|29.31|26.91|29.34|26.94|29.28|26.88|0
1756469400000|2025-08-29 12:10:00|29.32|26.92|29.3|26.9|29.33|26.93|29.3|26.9|0
1756469700000|2025-08-29 12:15:00|29.33|26.93|29.28|26.88|29.34|26.94|29.24|26.84|0
1756470000000|2025-08-29 12:20:00|29.27|26.87|29.33|26.93|29.34|26.94|29.24|26.84|0
1756470300000|2025-08-29 12:25:00|29.36|26.96|29.35|26.95|29.36|26.96|29.28|26.88|0
1756470600000|2025-08-29 12:30:00|29.36|26.96|29.04|26.64|29.36|26.96|27.99|25.59|0
1756470900000|2025-08-29 12:35:00|29.06|26.66|29.13|26.73|29.16|26.76|29.01|26.61|0
1756471200000|2025-08-29 12:40:00|29.12|26.72|29.12|26.72|29.21|26.81|29.09|26.69|0
1756471500000|2025-08-29 12:45:00|29.13|26.73|29.06|26.66|29.14|26.74|29.02|26.62|0
1756471800000|2025-08-29 12:50:00|29.05|26.65|29.02|26.62|29.1|26.7|28.98|26.58|0
1756472100000|2025-08-29 12:55:00|29.03|26.63|29.01|26.61|29.05|26.65|29|26.6|0
1756472400000|2025-08-29 13:00:00|29.03|26.63|29.02|26.62|29.06|26.66|28.97|26.57|0
1756472700000|2025-08-29 13:05:00|29.03|26.63|29.02|26.62|29.05|26.65|28.97|26.57|0
1756473000000|2025-08-29 13:10:00|29.03|26.63|29.08|26.68|29.11|26.71|29|26.6|0
1756473300000|2025-08-29 13:15:00|29.07|26.67|29.04|26.64|29.09|26.69|28.98|26.58|0
1756473600000|2025-08-29 13:20:00|29.03|26.63|29.08|26.68|29.1|26.7|29.02|26.62|0
1756473900000|2025-08-29 13:25:00|28.74|26.34|28.74|26.34|28.74|26.34|28.74|26.34|0
1756474200000|2025-08-29 13:30:00|29|26.6|28.93|26.53|29.16|26.76|28.85|26.45|0
1756474500000|2025-08-29 13:35:00|28.94|26.54|29.07|26.67|29.08|26.68|28.87|26.47|0
1756474800000|2025-08-29 13:40:00|29.08|26.68|29.03|26.63|29.11|26.71|28.89|26.49|0
1756475100000|2025-08-29 13:45:00|29.06|26.66|29.49|27.09|29.51|27.11|29.06|26.66|0
1756475400000|2025-08-29 13:50:00|29.51|27.11|29.57|27.17|29.59|27.19|29.34|26.94|0
1756475700000|2025-08-29 13:55:00|29.55|27.15|29.9|27.5|29.92|27.52|29.47|27.07|0
1756476000000|2025-08-29 14:00:00|29.87|27.47|30.44|28.04|30.44|28.04|29.7|27.3|0
1756476300000|2025-08-29 14:05:00|30.47|28.07|30.67|28.27|30.86|28.46|30.33|27.93|0
1756476600000|2025-08-29 14:10:00|30.68|28.28|30.51|28.11|30.75|28.35|30.49|28.09|0
1756476900000|2025-08-29 14:15:00|30.56|28.16|30.58|28.18|30.8|28.4|30.56|28.16|0
1756477200000|2025-08-29 14:20:00|30.61|28.21|30.36|27.96|30.61|28.21|30.25|27.85|0
1756477500000|2025-08-29 14:25:00|30.39|27.99|30.23|27.83|30.72|28.32|30.23|27.83|0
1756477800000|2025-08-29 14:30:00|30.24|27.84|29.97|27.57|30.31|27.91|29.97|27.57|0
1756478100000|2025-08-29 14:35:00|29.98|27.58|29.8|27.4|30.02|27.62|29.8|27.4|0
1756478400000|2025-08-29 14:40:00|29.85|27.45|30.18|27.78|30.2|27.8|29.73|27.33|0
1756478700000|2025-08-29 14:45:00|30.19|27.79|30.39|27.99|30.48|28.08|30.13|27.73|0
1756479000000|2025-08-29 14:50:00|30.36|27.96|30.38|27.98|30.66|28.26|30.36|27.96|0
1756479300000|2025-08-29 14:55:00|30.37|27.97|30.35|27.95|30.46|28.06|30.25|27.85|0
1756479600000|2025-08-29 15:00:00|30.38|27.98|30.16|27.76|30.44|28.04|30.14|27.74|0
1756479900000|2025-08-29 15:05:00|30.17|27.77|29.94|27.54|30.25|27.85|29.88|27.48|0
1756480200000|2025-08-29 15:10:00|29.96|27.56|30.07|27.67|30.07|27.67|29.83|27.43|0
1756480500000|2025-08-29 15:15:00|30.05|27.65|30.06|27.66|30.13|27.73|29.99|27.59|0
1756480800000|2025-08-29 15:20:00|30.08|27.68|30.01|27.61|30.19|27.79|30|27.6|0
1756481100000|2025-08-29 15:25:00|29.99|27.59|30.01|27.61|30.04|27.64|29.9|27.5|0
1756481400000|2025-08-29 15:30:00|29.96|27.56|30.2|27.8|30.21|27.81|29.94|27.54|0
1756481700000|2025-08-29 15:35:00|30.18|27.78|30.06|27.66|30.19|27.79|30.02|27.62|0
1756482000000|2025-08-29 15:40:00|30.07|27.67|30.18|27.78|30.19|27.79|30.02|27.62|0
1756482300000|2025-08-29 15:45:00|30.17|27.77|30.24|27.84|30.25|27.85|30.13|27.73|0
1756482600000|2025-08-29 15:50:00|30.25|27.85|30.29|27.89|30.38|27.98|30.2|27.8|0
1756482900000|2025-08-29 15:55:00|30.27|27.87|30.39|27.99|30.4|28|30.23|27.83|0
1756483200000|2025-08-29 16:00:00|30.4|28|30.21|27.81|30.4|28|30.19|27.79|0
1756483500000|2025-08-29 16:05:00|30.22|27.82|30.34|27.94|30.44|28.04|30.22|27.82|0
1756483800000|2025-08-29 16:10:00|30.35|27.95|30.33|27.93|30.38|27.98|30.25|27.85|0
1756484100000|2025-08-29 16:15:00|30.32|27.92|30.46|28.06|30.51|28.11|30.25|27.85|0
1756484400000|2025-08-29 16:20:00|30.45|28.05|30.43|28.03|30.51|28.11|30.4|28|0
1756484700000|2025-08-29 16:25:00|30.44|28.04|30.68|28.28|30.73|28.33|30.42|28.02|0
1756485000000|2025-08-29 16:30:00|30.67|28.27|30.47|28.07|30.69|28.29|30.46|28.06|0
1756485300000|2025-08-29 16:35:00|30.48|28.08|30.3|27.9|30.48|28.08|30.28|27.88|0
1756485600000|2025-08-29 16:40:00|30.31|27.91|30.33|27.93|30.37|27.97|30.28|27.88|0
1756485900000|2025-08-29 16:45:00|30.34|27.94|30.37|27.97|30.39|27.99|30.24|27.84|0
1756486200000|2025-08-29 16:50:00|30.36|27.96|30.34|27.94|30.41|28.01|30.3|27.9|0
1756486500000|2025-08-29 16:55:00|30.33|27.93|30.37|27.97|30.42|28.02|30.29|27.89|0
1756486800000|2025-08-29 17:00:00|30.4|28|30.72|28.32|30.72|28.32|30.36|27.96|0
1756487100000|2025-08-29 17:05:00|30.7|28.3|30.58|28.18|30.74|28.34|30.58|28.18|0
1756487400000|2025-08-29 17:10:00|30.59|28.19|30.75|28.35|30.81|28.41|30.58|28.18|0
1756487700000|2025-08-29 17:15:00|30.74|28.34|30.74|28.34|30.92|28.52|30.68|28.28|0
1756488000000|2025-08-29 17:20:00|30.73|28.33|30.63|28.23|30.74|28.34|30.54|28.14|0
1756488300000|2025-08-29 17:25:00|30.62|28.22|30.58|28.18|30.7|28.3|30.54|28.14|0
1756488600000|2025-08-29 17:30:00|30.56|28.16|30.53|28.13|30.62|28.22|30.5|28.1|0
1756488900000|2025-08-29 17:35:00|30.52|28.12|30.54|28.14|30.64|28.24|30.48|28.08|0
1756489200000|2025-08-29 17:40:00|30.53|28.13|30.43|28.03|30.58|28.18|30.43|28.03|0
1756489500000|2025-08-29 17:45:00|30.42|28.02|30.31|27.91|30.44|28.04|30.25|27.85|0
1756489800000|2025-08-29 17:50:00|30.3|27.9|30.23|27.83|30.33|27.93|30.13|27.73|0
1756490100000|2025-08-29 17:55:00|30.22|27.82|30.33|27.93|30.39|27.99|30.18|27.78|0
1756490400000|2025-08-29 18:00:00|30.34|27.94|30.41|28.01|30.44|28.04|30.34|27.94|0
1756490700000|2025-08-29 18:05:00|30.42|28.02|30.3|27.9|30.42|28.02|30.3|27.9|0
1756491000000|2025-08-29 18:10:00|30.31|27.91|30.32|27.92|30.4|28|30.26|27.86|0
1756491300000|2025-08-29 18:15:00|30.33|27.93|30.34|27.94|30.38|27.98|30.29|27.89|0
1756491600000|2025-08-29 18:20:00|30.35|27.95|30.38|27.98|30.49|28.09|30.35|27.95|0
1756491900000|2025-08-29 18:25:00|30.39|27.99|30.45|28.05|30.47|28.07|30.35|27.95|0
1756492200000|2025-08-29 18:30:00|30.44|28.04|30.29|27.89|30.45|28.05|30.27|27.87|0
1756492500000|2025-08-29 18:35:00|30.28|27.88|30.36|27.96|30.36|27.96|30.25|27.85|0
1756492800000|2025-08-29 18:40:00|30.34|27.94|30.4|28|30.44|28.04|30.33|27.93|0
1756493100000|2025-08-29 18:45:00|30.39|27.99|30.41|28.01|30.45|28.05|30.34|27.94|0
1756493400000|2025-08-29 18:50:00|30.42|28.02|30.4|28|30.45|28.05|30.35|27.95|0
1756493700000|2025-08-29 18:55:00|30.41|28.01|30.33|27.93|30.45|28.05|30.33|27.93|0
1756494000000|2025-08-29 19:00:00|30.34|27.94|30.29|27.89|30.44|28.04|30.28|27.88|0
1756494300000|2025-08-29 19:05:00|30.28|27.88|30.23|27.83|30.35|27.95|30.16|27.76|0
1756494600000|2025-08-29 19:10:00|30.22|27.82|30.25|27.85|30.34|27.94|30.17|27.77|0
1756494900000|2025-08-29 19:15:00|30.24|27.84|30.2|27.8|30.25|27.85|30.16|27.76|0
1756495200000|2025-08-29 19:20:00|30.21|27.81|30.19|27.79|30.23|27.83|30.14|27.74|0
1756495500000|2025-08-29 19:25:00|30.2|27.8|30.26|27.86|30.37|27.97|30.18|27.78|0
1756495800000|2025-08-29 19:30:00|30.24|27.84|30.26|27.86|30.29|27.89|30.14|27.74|0
1756496100000|2025-08-29 19:35:00|30.25|27.85|30.27|27.87|30.46|28.06|30.25|27.85|0
1756496400000|2025-08-29 19:40:00|30.26|27.86|30.14|27.74|30.33|27.93|30.11|27.71|0
1756496700000|2025-08-29 19:45:00|30.1|27.7|30.16|27.76|30.23|27.83|30.04|27.64|0
1756497000000|2025-08-29 19:50:00|30.17|27.77|30.43|28.03|30.51|28.11|30.13|27.73|0
1756497300000|2025-08-29 19:55:00|30.45|28.05|30.04|27.64|30.48|28.08|30.04|27.64|0
1756497600000|2025-08-29 20:00:00|29.98|27.58|30.18|27.78|30.22|27.82|29.89|27.49|0
1756497900000|2025-08-29 20:05:00|30.16|27.76|30.25|27.85|30.29|27.89|30.13|27.73|0
1756498200000|2025-08-29 20:10:00|30.24|27.84|30.28|27.88|30.33|27.93|30.24|27.84|0
1756685700000|2025-09-01 00:15:00|29.61|27.21|29.63|27.23|29.67|27.27|29.61|27.21|0
1756686000000|2025-09-01 00:20:00|29.64|27.24|29.69|27.29|29.71|27.31|29.63|27.23|0
1756686300000|2025-09-01 00:25:00|29.7|27.3|29.8|27.4|29.81|27.41|29.69|27.29|0
1756686600000|2025-09-01 00:30:00|29.79|27.39|29.74|27.34|29.8|27.4|29.69|27.29|0
1756686900000|2025-09-01 00:35:00|29.73|27.33|29.72|27.32|29.75|27.35|29.72|27.32|0
1756687200000|2025-09-01 00:40:00|29.71|27.31|29.72|27.32|29.73|27.33|29.7|27.3|0
1756687500000|2025-09-01 00:45:00|29.71|27.31|29.71|27.31|29.73|27.33|29.69|27.29|0
1756687800000|2025-09-01 00:50:00|29.72|27.32|29.73|27.33|29.73|27.33|29.7|27.3|0
1756688100000|2025-09-01 00:55:00|29.72|27.32|29.74|27.34|29.74|27.34|29.71|27.31|0
1756688400000|2025-09-01 01:00:00|29.72|27.32|29.71|27.31|29.78|27.38|29.69|27.29|0
1756688700000|2025-09-01 01:05:00|29.72|27.32|29.73|27.33|29.76|27.36|29.71|27.31|0
1756689000000|2025-09-01 01:10:00|29.74|27.34|29.74|27.34|29.76|27.36|29.7|27.3|0
1756689300000|2025-09-01 01:15:00|29.72|27.32|29.76|27.36|29.76|27.36|29.71|27.31|0
1756689600000|2025-09-01 01:20:00|29.77|27.37|29.73|27.33|29.77|27.37|29.71|27.31|0
1756689900000|2025-09-01 01:25:00|29.72|27.32|29.72|27.32|29.73|27.33|29.69|27.29|0
1756690200000|2025-09-01 01:30:00|29.7|27.3|29.72|27.32|29.73|27.33|29.68|27.28|0
1756690500000|2025-09-01 01:35:00|29.73|27.33|29.72|27.32|29.74|27.34|29.7|27.3|0
1756690800000|2025-09-01 01:40:00|29.73|27.33|29.71|27.31|29.73|27.33|29.68|27.28|0
1756691100000|2025-09-01 01:45:00|29.7|27.3|29.71|27.31|29.74|27.34|29.7|27.3|0
1756691400000|2025-09-01 01:50:00|29.72|27.32|29.94|27.54|29.94|27.54|29.7|27.3|0
1756691700000|2025-09-01 01:55:00|29.93|27.53|29.92|27.52|29.94|27.54|29.89|27.49|0
1756692000000|2025-09-01 02:00:00|29.91|27.51|29.99|27.59|29.99|27.59|29.91|27.51|0
1756692300000|2025-09-01 02:05:00|30|27.6|29.98|27.58|30.01|27.61|29.96|27.56|0
1756692600000|2025-09-01 02:10:00|29.97|27.57|30.18|27.78|30.19|27.79|29.96|27.56|0
1756692900000|2025-09-01 02:15:00|30.19|27.79|30.22|27.82|30.25|27.85|30.16|27.76|0
1756693200000|2025-09-01 02:20:00|30.23|27.83|30.27|27.87|30.32|27.92|30.22|27.82|0
1756693500000|2025-09-01 02:25:00|30.28|27.88|30.28|27.88|30.29|27.89|30.22|27.82|0
1756693800000|2025-09-01 02:30:00|30.29|27.89|30.22|27.82|30.35|27.95|30.2|27.8|0
1756694100000|2025-09-01 02:35:00|30.23|27.83|30.22|27.82|30.24|27.84|30.19|27.79|0
1756694400000|2025-09-01 02:40:00|30.23|27.83|30.22|27.82|30.25|27.85|30.19|27.79|0
1756694700000|2025-09-01 02:45:00|30.21|27.81|30.2|27.8|30.24|27.84|30.16|27.76|0
1756695000000|2025-09-01 02:50:00|30.19|27.79|30.22|27.82|30.23|27.83|30.19|27.79|0
1756695300000|2025-09-01 02:55:00|30.21|27.81|30.23|27.83|30.25|27.85|30.2|27.8|0
1756695600000|2025-09-01 03:00:00|30.22|27.82|30.26|27.86|30.37|27.97|30.21|27.81|0
1756695900000|2025-09-01 03:05:00|30.27|27.87|30.22|27.82|30.28|27.88|30.2|27.8|0
1756696200000|2025-09-01 03:10:00|30.2|27.8|30.21|27.81|30.25|27.85|30.18|27.78|0
1756696500000|2025-09-01 03:15:00|30.2|27.8|30.23|27.83|30.27|27.87|30.17|27.77|0
1756696800000|2025-09-01 03:20:00|30.21|27.81|30.45|28.05|30.45|28.05|30.21|27.81|0
1756697100000|2025-09-01 03:25:00|30.43|28.03|30.47|28.07|30.5|28.1|30.39|27.99|0
1756697400000|2025-09-01 03:30:00|30.46|28.06|30.46|28.06|30.49|28.09|30.43|28.03|0
1756697700000|2025-09-01 03:35:00|30.48|28.08|30.45|28.05|30.49|28.09|30.4|28|0
1756698000000|2025-09-01 03:40:00|30.44|28.04|30.45|28.05|30.48|28.08|30.41|28.01|0
1756698300000|2025-09-01 03:45:00|30.43|28.03|30.43|28.03|30.48|28.08|30.43|28.03|0
1756698600000|2025-09-01 03:50:00|30.42|28.02|30.47|28.07|30.48|28.08|30.41|28.01|0
1756698900000|2025-09-01 03:55:00|30.46|28.06|30.47|28.07|30.49|28.09|30.44|28.04|0
1756699200000|2025-09-01 04:00:00|30.53|28.13|30.47|28.07|30.53|28.13|30.46|28.06|0
1756699500000|2025-09-01 04:05:00|30.46|28.06|30.46|28.06|30.49|28.09|30.44|28.04|0
1756699800000|2025-09-01 04:10:00|30.45|28.05|30.47|28.07|30.5|28.1|30.43|28.03|0
1756700100000|2025-09-01 04:15:00|30.46|28.06|30.48|28.08|30.49|28.09|30.44|28.04|0
1756700400000|2025-09-01 04:20:00|30.49|28.09|30.48|28.08|30.49|28.09|30.45|28.05|0
1756700700000|2025-09-01 04:25:00|30.47|28.07|30.48|28.08|30.49|28.09|30.45|28.05|0
1756701000000|2025-09-01 04:30:00|30.5|28.1|30.51|28.11|30.55|28.15|30.46|28.06|0
1756701300000|2025-09-01 04:35:00|30.52|28.12|30.61|28.21|30.65|28.25|30.49|28.09|0
1756701600000|2025-09-01 04:40:00|30.62|28.22|30.62|28.22|30.63|28.23|30.58|28.18|0
1756701900000|2025-09-01 04:45:00|30.61|28.21|30.52|28.12|30.62|28.22|30.49|28.09|0
1756702200000|2025-09-01 04:50:00|30.51|28.11|30.45|28.05|30.56|28.16|30.42|28.02|0
1756702500000|2025-09-01 04:55:00|30.44|28.04|30.47|28.07|30.49|28.09|30.44|28.04|0
1756702800000|2025-09-01 05:00:00|30.48|28.08|30.47|28.07|30.52|28.12|30.42|28.02|0
1756703100000|2025-09-01 05:05:00|30.49|28.09|30.55|28.15|30.56|28.16|30.44|28.04|0
1756703400000|2025-09-01 05:10:00|30.54|28.14|30.55|28.15|30.57|28.17|30.49|28.09|0
1756703700000|2025-09-01 05:15:00|30.54|28.14|30.48|28.08|30.55|28.15|30.47|28.07|0
1756704000000|2025-09-01 05:20:00|30.47|28.07|30.51|28.11|30.53|28.13|30.45|28.05|0
1756704300000|2025-09-01 05:25:00|30.5|28.1|30.48|28.08|30.53|28.13|30.47|28.07|0
1756704600000|2025-09-01 05:30:00|30.47|28.07|30.51|28.11|30.53|28.13|30.47|28.07|0
1756704900000|2025-09-01 05:35:00|30.52|28.12|30.5|28.1|30.54|28.14|30.47|28.07|0
1756705200000|2025-09-01 05:40:00|30.49|28.09|30.47|28.07|30.52|28.12|30.47|28.07|0
1756705500000|2025-09-01 05:45:00|30.48|28.08|30.55|28.15|30.58|28.18|30.48|28.08|0
1756705800000|2025-09-01 05:50:00|30.54|28.14|30.54|28.14|30.6|28.2|30.49|28.09|0
1756706100000|2025-09-01 05:55:00|30.53|28.13|30.55|28.15|30.58|28.18|30.52|28.12|0
1756706400000|2025-09-01 06:00:00|30.56|28.16|30.69|28.29|30.72|28.32|30.54|28.14|0
1756706700000|2025-09-01 06:05:00|30.68|28.28|30.85|28.45|30.89|28.49|30.64|28.24|0
1756707000000|2025-09-01 06:10:00|30.86|28.46|30.7|28.3|30.88|28.48|30.68|28.28|0
1756707300000|2025-09-01 06:15:00|30.71|28.31|30.72|28.32|30.75|28.35|30.68|28.28|0
1756707600000|2025-09-01 06:20:00|30.73|28.33|30.71|28.31|30.74|28.34|30.67|28.27|0
1756707900000|2025-09-01 06:25:00|30.73|28.33|30.84|28.44|30.86|28.46|30.71|28.31|0
1756708200000|2025-09-01 06:30:00|30.81|28.41|30.75|28.35|30.84|28.44|30.73|28.33|0
1756708500000|2025-09-01 06:35:00|30.76|28.36|30.57|28.17|30.77|28.37|30.52|28.12|0
1756708800000|2025-09-01 06:40:00|30.58|28.18|30.18|27.78|30.61|28.21|30.18|27.78|0
1756709100000|2025-09-01 06:45:00|30.19|27.79|30.25|27.85|30.26|27.86|30.13|27.73|0
1756709400000|2025-09-01 06:50:00|30.24|27.84|30.33|27.93|30.4|28|30.18|27.78|0
1756709700000|2025-09-01 06:55:00|30.31|27.91|30.32|27.92|30.35|27.95|30.28|27.88|0
1756710000000|2025-09-01 07:00:00|30.33|27.93|30.28|27.88|30.37|27.97|30.21|27.81|0
1756710300000|2025-09-01 07:05:00|30.29|27.89|30.36|27.96|30.37|27.97|30.23|27.83|0
1756710600000|2025-09-01 07:10:00|30.37|27.97|30.38|27.98|30.4|28|30.34|27.94|0
1756710900000|2025-09-01 07:15:00|30.37|27.97|30.35|27.95|30.42|28.02|30.31|27.91|0
1756711200000|2025-09-01 07:20:00|30.36|27.96|30.32|27.92|30.39|27.99|30.31|27.91|0
1756711500000|2025-09-01 07:25:00|30.31|27.91|30.2|27.8|30.35|27.95|30.18|27.78|0
1756711800000|2025-09-01 07:30:00|30.19|27.79|30.12|27.72|30.21|27.81|30.07|27.67|0
1756712100000|2025-09-01 07:35:00|30.13|27.73|30.05|27.65|30.16|27.76|30|27.6|0
1756712400000|2025-09-01 07:40:00|30.04|27.64|30.03|27.63|30.1|27.7|29.99|27.59|0
1756712700000|2025-09-01 07:45:00|30.02|27.62|30.04|27.64|30.06|27.66|29.99|27.59|0
1756713000000|2025-09-01 07:50:00|30.02|27.62|30.09|27.69|30.1|27.7|30|27.6|0
1756713300000|2025-09-01 07:55:00|30.1|27.7|30.11|27.71|30.19|27.79|30.07|27.67|0
1756713600000|2025-09-01 08:00:00|30.12|27.72|30.12|27.72|30.17|27.77|30.08|27.68|0
1756713900000|2025-09-01 08:05:00|30.13|27.73|30.02|27.62|30.17|27.77|30.02|27.62|0
1756714200000|2025-09-01 08:10:00|30.03|27.63|30.02|27.62|30.07|27.67|30|27.6|0
1756714500000|2025-09-01 08:15:00|30.01|27.61|30.07|27.67|30.09|27.69|29.98|27.58|0
1756714800000|2025-09-01 08:20:00|30.05|27.65|29.94|27.54|30.08|27.68|29.92|27.52|0
1756715100000|2025-09-01 08:25:00|29.96|27.56|28.91|26.51|30|27.6|28.9|26.5|0
1756715400000|2025-09-01 08:30:00|28.9|26.5|29.55|27.15|30.16|27.76|28.87|26.47|0
1756715700000|2025-09-01 08:35:00|29.56|27.16|29.58|27.18|29.64|27.24|29.5|27.1|0
1756716000000|2025-09-01 08:40:00|29.57|27.17|29.55|27.15|29.57|27.17|29.48|27.08|0
1756716300000|2025-09-01 08:45:00|29.54|27.14|29.6|27.2|29.65|27.25|29.51|27.11|0
1756716600000|2025-09-01 08:50:00|29.61|27.21|29.6|27.2|29.63|27.23|29.58|27.18|0
1756716900000|2025-09-01 08:55:00|29.61|27.21|29.73|27.33|29.75|27.35|29.6|27.2|0
1756717200000|2025-09-01 09:00:00|29.74|27.34|29.74|27.34|29.77|27.37|29.69|27.29|0
1756717500000|2025-09-01 09:05:00|29.75|27.35|30.06|27.66|30.07|27.67|29.73|27.33|0
1756717800000|2025-09-01 09:10:00|30.07|27.67|29.92|27.52|30.13|27.73|29.88|27.48|0
1756718100000|2025-09-01 09:15:00|29.91|27.51|30.21|27.81|30.23|27.83|27.43|25.03|0
1756718400000|2025-09-01 09:20:00|30.19|27.79|30.08|27.68|30.19|27.79|30.05|27.65|0
1756718700000|2025-09-01 09:25:00|30.09|27.69|30.01|27.61|30.09|27.69|30.01|27.61|0
1756719000000|2025-09-01 09:30:00|30.02|27.62|29.96|27.56|30.07|27.67|29.76|27.36|0
1756719300000|2025-09-01 09:35:00|29.75|27.35|30.42|28.02|30.42|28.02|29.75|27.35|0
1756719600000|2025-09-01 09:40:00|30.43|28.03|30.42|28.02|30.44|28.04|30.39|27.99|0
1756719900000|2025-09-01 09:45:00|30.43|28.03|30.46|28.06|30.47|28.07|30.39|27.99|0
1756720200000|2025-09-01 09:50:00|30.47|28.07|30.47|28.07|30.48|28.08|30.1|27.7|0
1756720500000|2025-09-01 09:55:00|30.48|28.08|30.44|28.04|30.49|28.09|30.42|28.02|0
1756720800000|2025-09-01 10:00:00|30.46|28.06|30.51|28.11|30.54|28.14|30.45|28.05|0
1756721100000|2025-09-01 10:05:00|30.5|28.1|30.49|28.09|30.51|28.11|30.47|28.07|0
1756721400000|2025-09-01 10:10:00|30.52|28.12|30.5|28.1|30.52|28.12|30.47|28.07|0
1756721700000|2025-09-01 10:15:00|30.51|28.11|30.4|28|30.53|28.13|30.39|27.99|0
1756722000000|2025-09-01 10:20:00|30.39|27.99|30.41|28.01|30.43|28.03|30|27.6|0
1756722300000|2025-09-01 10:25:00|30.42|28.02|30.41|28.01|30.43|28.03|30.39|27.99|0
1756722600000|2025-09-01 10:30:00|30.4|28|30.38|27.98|30.44|28.04|30.37|27.97|0
1756722900000|2025-09-01 10:35:00|30.37|27.97|30.37|27.97|30.4|28|30.37|27.97|0
1756723200000|2025-09-01 10:40:00|30.38|27.98|30.16|27.76|30.38|27.98|30.08|27.68|0
1756723500000|2025-09-01 10:45:00|30.17|27.77|30.16|27.76|30.2|27.8|30.14|27.74|0
1756723800000|2025-09-01 10:50:00|30.15|27.75|30.16|27.76|30.19|27.79|30.15|27.75|0
1756724100000|2025-09-01 10:55:00|30.17|27.77|30.14|27.74|30.2|27.8|30.13|27.73|0
1756724400000|2025-09-01 11:00:00|30.18|27.78|30.15|27.75|30.18|27.78|30.1|27.7|0
1756724700000|2025-09-01 11:05:00|30.16|27.76|30.05|27.65|30.18|27.78|30.02|27.62|0
1756725000000|2025-09-01 11:10:00|30.06|27.66|30.08|27.68|30.09|27.69|30.06|27.66|0
1756725300000|2025-09-01 11:15:00|30.09|27.69|30.08|27.68|30.09|27.69|30.05|27.65|0
1756725600000|2025-09-01 11:20:00|30.07|27.67|30.2|27.8|30.22|27.82|30.06|27.66|0
1756725900000|2025-09-01 11:25:00|30.19|27.79|30.19|27.79|30.28|27.88|30.15|27.75|0
1756726200000|2025-09-01 11:30:00|30.2|27.8|30.18|27.78|30.25|27.85|30.14|27.74|0
1756726500000|2025-09-01 11:35:00|30.19|27.79|30.31|27.91|30.35|27.95|30.17|27.77|0
1756726800000|2025-09-01 11:40:00|30.3|27.9|30.32|27.92|30.36|27.96|30.3|27.9|0
1756727100000|2025-09-01 11:45:00|30.31|27.91|30.37|27.97|30.41|28.01|30.28|27.88|0
1756727400000|2025-09-01 11:50:00|30.38|27.98|30.3|27.9|30.41|28.01|30.29|27.89|0
1756727700000|2025-09-01 11:55:00|30.29|27.89|30.3|27.9|30.34|27.94|30.29|27.89|0
1756728000000|2025-09-01 12:00:00|30.32|27.92|30.32|27.92|30.35|27.95|30.28|27.88|0
1756728300000|2025-09-01 12:05:00|30.33|27.93|30.31|27.91|30.36|27.96|30.31|27.91|0
1756728600000|2025-09-01 12:10:00|30.29|27.89|30.28|27.88|30.35|27.95|30.25|27.85|0
1756728900000|2025-09-01 12:15:00|30.27|27.87|30.32|27.92|30.36|27.96|30.26|27.86|0
1756729200000|2025-09-01 12:20:00|30.33|27.93|30.27|27.87|30.35|27.95|30.25|27.85|0
1756729500000|2025-09-01 12:25:00|30.26|27.86|30.23|27.83|30.27|27.87|30.2|27.8|0
1756729800000|2025-09-01 12:30:00|30.24|27.84|30.22|27.82|30.24|27.84|30.2|27.8|0
1756730100000|2025-09-01 12:35:00|30.21|27.81|30.23|27.83|30.25|27.85|30.2|27.8|0
1756730400000|2025-09-01 12:40:00|30.24|27.84|30.24|27.84|30.25|27.85|30.22|27.82|0
1756730700000|2025-09-01 12:45:00|30.25|27.85|30.29|27.89|30.3|27.9|30.25|27.85|0
1756731000000|2025-09-01 12:50:00|30.3|27.9|30.32|27.92|30.34|27.94|30.25|27.85|0
1756731300000|2025-09-01 12:55:00|30.31|27.91|30.32|27.92|30.35|27.95|30.28|27.88|0
1756731600000|2025-09-01 13:00:00|30.33|27.93|30.32|27.92|30.35|27.95|30.3|27.9|0
1756731900000|2025-09-01 13:05:00|30.31|27.91|30.31|27.91|30.34|27.94|30.3|27.9|0
1756732200000|2025-09-01 13:10:00|30.32|27.92|30.31|27.91|30.35|27.95|30.31|27.91|0
1756732500000|2025-09-01 13:15:00|30.32|27.92|30.33|27.93|30.36|27.96|30.32|27.92|0
1756732800000|2025-09-01 13:20:00|30.32|27.92|30.32|27.92|30.33|27.93|30.3|27.9|0
1756733100000|2025-09-01 13:25:00|30.33|27.93|30.41|28.01|30.41|28.01|30.32|27.92|0
1756733400000|2025-09-01 13:30:00|30.33|27.93|30.52|28.12|30.59|28.19|30.29|27.89|0
1756733700000|2025-09-01 13:35:00|30.51|28.11|30.31|27.91|30.51|28.11|30.31|27.91|0
1756734000000|2025-09-01 13:40:00|30.32|27.92|30.22|27.82|30.36|27.96|30.21|27.81|0
1756734300000|2025-09-01 13:45:00|30.23|27.83|30.17|27.77|30.26|27.86|30.17|27.77|0
1756734600000|2025-09-01 13:50:00|30.18|27.78|30.18|27.78|30.2|27.8|30.15|27.75|0
1756734900000|2025-09-01 13:55:00|30.19|27.79|30.13|27.73|30.19|27.79|30.12|27.72|0
1756735200000|2025-09-01 14:00:00|30.14|27.74|30.12|27.72|30.15|27.75|30.09|27.69|0
1756735500000|2025-09-01 14:05:00|30.13|27.73|30.13|27.73|30.14|27.74|30.09|27.69|0
1756735800000|2025-09-01 14:10:00|30.14|27.74|30.12|27.72|30.16|27.76|30.1|27.7|0
1756736100000|2025-09-01 14:15:00|30.13|27.73|30.13|27.73|30.14|27.74|30.11|27.71|0
1756736400000|2025-09-01 14:20:00|30.14|27.74|30.13|27.73|30.15|27.75|30.08|27.68|0
1756736700000|2025-09-01 14:25:00|30.12|27.72|30.12|27.72|30.14|27.74|30.1|27.7|0
1756737000000|2025-09-01 14:30:00|30.11|27.71|30.13|27.73|30.16|27.76|30.1|27.7|0
1756737300000|2025-09-01 14:35:00|30.14|27.74|30.13|27.73|30.15|27.75|30.11|27.71|0
1756737600000|2025-09-01 14:40:00|30.14|27.74|30.12|27.72|30.15|27.75|30.1|27.7|0
1756737900000|2025-09-01 14:45:00|30.13|27.73|30.11|27.71|30.15|27.75|30.11|27.71|0
1756738200000|2025-09-01 14:50:00|30.12|27.72|30.13|27.73|30.14|27.74|30.11|27.71|0
1756738500000|2025-09-01 14:55:00|30.12|27.72|30.09|27.69|30.13|27.73|30.05|27.65|0
1756738800000|2025-09-01 15:00:00|30.1|27.7|30.09|27.69|30.12|27.72|30.05|27.65|0
1756739100000|2025-09-01 15:05:00|30.1|27.7|30.14|27.74|30.16|27.76|30.08|27.68|0
1756739400000|2025-09-01 15:10:00|30.15|27.75|30.17|27.77|30.24|27.84|30.15|27.75|0
1756739700000|2025-09-01 15:15:00|30.16|27.76|30.17|27.77|30.2|27.8|30.15|27.75|0
1756740000000|2025-09-01 15:20:00|30.18|27.78|30.13|27.73|30.18|27.78|30.11|27.71|0
1756740300000|2025-09-01 15:25:00|30.14|27.74|30.15|27.75|30.16|27.76|30.12|27.72|0
1756772100000|2025-09-02 00:15:00|30.46|28.06|30.54|28.14|30.58|28.18|30.42|28.02|0
1756772400000|2025-09-02 00:20:00|30.55|28.15|30.54|28.14|30.56|28.16|30.49|28.09|0
1756772700000|2025-09-02 00:25:00|30.55|28.15|30.52|28.12|30.57|28.17|30.51|28.11|0
1756773000000|2025-09-02 00:30:00|30.51|28.11|30.56|28.16|30.57|28.17|30.46|28.06|0
1756773300000|2025-09-02 00:35:00|30.57|28.17|30.51|28.11|30.57|28.17|30.48|28.08|0
1756773600000|2025-09-02 00:40:00|30.5|28.1|30.49|28.09|30.54|28.14|30.49|28.09|0
1756773900000|2025-09-02 00:45:00|30.5|28.1|30.37|27.97|30.53|28.13|30.35|27.95|0
1756774200000|2025-09-02 00:50:00|30.36|27.96|30.38|27.98|30.39|27.99|30.32|27.92|0
1756774500000|2025-09-02 00:55:00|30.37|27.97|30.32|27.92|30.38|27.98|30.31|27.91|0
1756774800000|2025-09-02 01:00:00|30.33|27.93|30.32|27.92|30.35|27.95|30.29|27.89|0
1756775100000|2025-09-02 01:05:00|30.33|27.93|30.33|27.93|30.36|27.96|30.31|27.91|0
1756775400000|2025-09-02 01:10:00|30.31|27.91|30.32|27.92|30.35|27.95|30.3|27.9|0
1756775700000|2025-09-02 01:15:00|30.33|27.93|30.32|27.92|30.36|27.96|30.31|27.91|0
1756776000000|2025-09-02 01:20:00|30.31|27.91|30.34|27.94|30.36|27.96|30.31|27.91|0
1756776300000|2025-09-02 01:25:00|30.35|27.95|30.36|27.96|30.37|27.97|30.32|27.92|0
1756776600000|2025-09-02 01:30:00|30.35|27.95|30.3|27.9|30.38|27.98|30.13|27.73|0
1756776900000|2025-09-02 01:35:00|30.29|27.89|30.24|27.84|30.31|27.91|30.19|27.79|0
1756777200000|2025-09-02 01:40:00|30.23|27.83|30.24|27.84|30.27|27.87|30.22|27.82|0
1756777500000|2025-09-02 01:45:00|30.23|27.83|30.23|27.83|30.26|27.86|30.21|27.81|0
1756777800000|2025-09-02 01:50:00|30.24|27.84|30.25|27.85|30.3|27.9|30.22|27.82|0
1756778100000|2025-09-02 01:55:00|30.2|27.8|30.35|27.95|30.38|27.98|30.19|27.79|0
1756778400000|2025-09-02 02:00:00|30.36|27.96|30.36|27.96|30.43|28.03|30.33|27.93|0
1756778700000|2025-09-02 02:05:00|30.35|27.95|30.39|27.99|30.41|28.01|30.33|27.93|0
1756779000000|2025-09-02 02:10:00|30.37|27.97|30.38|27.98|30.41|28.01|30.35|27.95|0
1756779300000|2025-09-02 02:15:00|30.39|27.99|30.48|28.08|30.5|28.1|30.38|27.98|0
1756779600000|2025-09-02 02:20:00|30.47|28.07|30.47|28.07|30.51|28.11|30.44|28.04|0
1756779900000|2025-09-02 02:25:00|30.49|28.09|30.49|28.09|30.51|28.11|30.47|28.07|0
1756780200000|2025-09-02 02:30:00|30.5|28.1|30.47|28.07|30.52|28.12|30.43|28.03|0
1756780500000|2025-09-02 02:35:00|30.48|28.08|30.5|28.1|30.52|28.12|30.46|28.06|0
1756780800000|2025-09-02 02:40:00|30.49|28.09|30.48|28.08|30.52|28.12|30.46|28.06|0
1756781100000|2025-09-02 02:45:00|30.47|28.07|30.49|28.09|30.53|28.13|30.47|28.07|0
1756781400000|2025-09-02 02:50:00|30.48|28.08|30.46|28.06|30.5|28.1|30.42|28.02|0
1756781700000|2025-09-02 02:55:00|30.45|28.05|30.53|28.13|30.55|28.15|30.45|28.05|0
1756782000000|2025-09-02 03:00:00|30.52|28.12|30.52|28.12|30.57|28.17|30.49|28.09|0
1756782300000|2025-09-02 03:05:00|30.51|28.11|30.54|28.14|30.55|28.15|30.51|28.11|0
1756782600000|2025-09-02 03:10:00|30.53|28.13|30.52|28.12|30.57|28.17|30.48|28.08|0
1756782900000|2025-09-02 03:15:00|30.51|28.11|30.37|27.97|30.54|28.14|30.35|27.95|0
1756783200000|2025-09-02 03:20:00|30.36|27.96|30.37|27.97|30.4|28|30.34|27.94|0
1756783500000|2025-09-02 03:25:00|30.36|27.96|30.36|27.96|30.38|27.98|30.34|27.94|0
1756783800000|2025-09-02 03:30:00|30.35|27.95|30.38|27.98|30.39|27.99|30.35|27.95|0
1756784100000|2025-09-02 03:35:00|30.37|27.97|30.37|27.97|30.38|27.98|30.36|27.96|0
1756784400000|2025-09-02 03:40:00|30.36|27.96|30.35|27.95|30.38|27.98|30.34|27.94|0
1756784700000|2025-09-02 03:45:00|30.34|27.94|30.36|27.96|30.38|27.98|30.33|27.93|0
1756785000000|2025-09-02 03:50:00|30.38|27.98|30.36|27.96|30.38|27.98|30.35|27.95|0
1756785300000|2025-09-02 03:55:00|30.35|27.95|30.31|27.91|30.37|27.97|30.3|27.9|0
1756785600000|2025-09-02 04:00:00|29.24|26.84|30.3|27.9|30.41|28.01|29.24|26.84|0
1756785900000|2025-09-02 04:05:00|30.29|27.89|30.3|27.9|30.33|27.93|30.28|27.88|0
1756786200000|2025-09-02 04:10:00|30.31|27.91|30.31|27.91|30.31|27.91|30.28|27.88|0
1756786500000|2025-09-02 04:15:00|30.3|27.9|30.3|27.9|30.31|27.91|30.3|27.9|0
1756786800000|2025-09-02 04:20:00|30.31|27.91|30.3|27.9|30.32|27.92|30.29|27.89|0
1756787100000|2025-09-02 04:25:00|30.31|27.91|30.31|27.91|30.32|27.92|30.28|27.88|0
1756787400000|2025-09-02 04:30:00|30.32|27.92|30.31|27.91|30.33|27.93|30.29|27.89|0
1756787700000|2025-09-02 04:35:00|30.3|27.9|30.43|28.03|30.45|28.05|30.3|27.9|0
1756788000000|2025-09-02 04:40:00|30.42|28.02|30.43|28.03|30.51|28.11|30.4|28|0
1756788300000|2025-09-02 04:45:00|30.42|28.02|30.36|27.96|30.44|28.04|30.34|27.94|0
1756788600000|2025-09-02 04:50:00|30.37|27.97|30.37|27.97|30.39|27.99|30.34|27.94|0
1756788900000|2025-09-02 04:55:00|30.36|27.96|30.38|27.98|30.39|27.99|30.36|27.96|0
1756789200000|2025-09-02 05:00:00|30.37|27.97|30.39|27.99|30.4|28|30.26|27.86|0
1756789500000|2025-09-02 05:05:00|30.4|28|30.58|28.18|30.6|28.2|30.37|27.97|0
1756789800000|2025-09-02 05:10:00|30.6|28.2|30.55|28.15|30.61|28.21|30.49|28.09|0
1756790100000|2025-09-02 05:15:00|30.53|28.13|30.54|28.14|30.56|28.16|30.51|28.11|0
1756790400000|2025-09-02 05:20:00|30.55|28.15|30.54|28.14|30.55|28.15|30.5|28.1|0
1756790700000|2025-09-02 05:25:00|30.53|28.13|30.51|28.11|30.55|28.15|30.5|28.1|0
1756791000000|2025-09-02 05:30:00|30.5|28.1|30.52|28.12|30.55|28.15|30.48|28.08|0
1756791300000|2025-09-02 05:35:00|30.53|28.13|30.58|28.18|30.6|28.2|30.5|28.1|0
1756791600000|2025-09-02 05:40:00|30.59|28.19|30.58|28.18|30.61|28.21|30.56|28.16|0
1756791900000|2025-09-02 05:45:00|30.59|28.19|30.39|27.99|30.59|28.19|30.39|27.99|0
1756792200000|2025-09-02 05:50:00|30.38|27.98|30.4|28|30.44|28.04|30.38|27.98|0
1756792500000|2025-09-02 05:55:00|30.41|28.01|30.55|28.15|30.55|28.15|30.4|28|0
1756792800000|2025-09-02 06:00:00|30.56|28.16|30.47|28.07|30.6|28.2|30.45|28.05|0
1756793100000|2025-09-02 06:05:00|30.48|28.08|30.33|27.93|30.5|28.1|30.32|27.92|0
1756793400000|2025-09-02 06:10:00|30.34|27.94|30.42|28.02|30.44|28.04|30.3|27.9|0
1756793700000|2025-09-02 06:15:00|30.43|28.03|30.41|28.01|30.44|28.04|30.38|27.98|0
1756794000000|2025-09-02 06:20:00|30.42|28.02|30.36|27.96|30.47|28.07|30.36|27.96|0
1756794300000|2025-09-02 06:25:00|30.38|27.98|30.44|28.04|30.44|28.04|30.31|27.91|0
1756794600000|2025-09-02 06:30:00|30.43|28.03|30.26|27.86|30.45|28.05|30.25|27.85|0
1756794900000|2025-09-02 06:35:00|30.27|27.87|30.32|27.92|30.49|28.09|30.26|27.86|0
1756795200000|2025-09-02 06:40:00|30.31|27.91|30.32|27.92|30.35|27.95|30.29|27.89|0
1756795500000|2025-09-02 06:45:00|30.33|27.93|30.27|27.87|30.34|27.94|30.25|27.85|0
1756795800000|2025-09-02 06:50:00|30.26|27.86|30.34|27.94|30.36|27.96|30.26|27.86|0
1756796100000|2025-09-02 06:55:00|30.33|27.93|30.29|27.89|30.34|27.94|30.26|27.86|0
1756796400000|2025-09-02 07:00:00|30.31|27.91|30.24|27.84|30.33|27.93|30.21|27.81|0
1756796700000|2025-09-02 07:05:00|30.23|27.83|30.42|28.02|30.42|28.02|30.22|27.82|0
1756797000000|2025-09-02 07:10:00|30.43|28.03|30.76|28.36|30.76|28.36|30.42|28.02|0
1756797300000|2025-09-02 07:15:00|30.77|28.37|30.74|28.34|30.86|28.46|30.69|28.29|0
1756797600000|2025-09-02 07:20:00|30.73|28.33|30.94|28.54|30.97|28.57|30.71|28.31|0
1756797900000|2025-09-02 07:25:00|30.93|28.53|30.72|28.32|31.03|28.63|30.68|28.28|0
1756798200000|2025-09-02 07:30:00|30.73|28.33|30.86|28.46|30.86|28.46|30.67|28.27|0
1756798500000|2025-09-02 07:35:00|30.85|28.45|30.98|28.58|31.02|28.62|30.82|28.42|0
1756798800000|2025-09-02 07:40:00|30.97|28.57|31.3|28.9|31.33|28.93|30.93|28.53|0
1756799100000|2025-09-02 07:45:00|31.31|28.91|31.73|29.33|31.73|29.33|31.2|28.8|0
1756799400000|2025-09-02 07:50:00|31.71|29.31|32.52|30.12|32.54|30.14|31.7|29.3|0
1756799700000|2025-09-02 07:55:00|32.51|30.11|32.52|30.12|32.61|30.21|32.36|29.96|0
1756800000000|2025-09-02 08:00:00|32.55|30.15|32.33|29.93|32.61|30.21|32.24|29.84|0
1756800300000|2025-09-02 08:05:00|32.32|29.92|32.21|29.81|32.36|29.96|32.21|29.81|0
1756800600000|2025-09-02 08:10:00|32.22|29.82|32.22|29.82|32.35|29.95|32.15|29.75|0
1756800900000|2025-09-02 08:15:00|32.24|29.84|32.02|29.62|32.25|29.85|31.99|29.59|0
1756801200000|2025-09-02 08:20:00|32.03|29.63|31.91|29.51|32.06|29.66|31.81|29.41|0
1756801500000|2025-09-02 08:25:00|31.9|29.5|31.79|29.39|31.92|29.52|31.78|29.38|0
1756801800000|2025-09-02 08:30:00|31.8|29.4|31.83|29.43|31.87|29.47|31.78|29.38|0
1756802100000|2025-09-02 08:35:00|31.82|29.42|31.76|29.36|31.86|29.46|31.73|29.33|0
1756802400000|2025-09-02 08:40:00|31.74|29.34|31.53|29.13|31.77|29.37|31.47|29.07|0
1756802700000|2025-09-02 08:45:00|31.51|29.11|31.52|29.12|31.54|29.14|31.48|29.08|0
1756803000000|2025-09-02 08:50:00|31.54|29.14|31.62|29.22|31.65|29.25|31.5|29.1|0
1756803300000|2025-09-02 08:55:00|31.65|29.25|31.67|29.27|31.74|29.34|31.59|29.19|0
1756803600000|2025-09-02 09:00:00|31.65|29.25|31.68|29.28|31.79|29.39|31.64|29.24|0
1756803900000|2025-09-02 09:05:00|31.65|29.25|31.73|29.33|31.74|29.34|31.61|29.21|0
1756804200000|2025-09-02 09:10:00|31.72|29.32|31.66|29.26|31.75|29.35|31.64|29.24|0
1756804500000|2025-09-02 09:15:00|31.65|29.25|31.62|29.22|31.68|29.28|31.59|29.19|0
1756804800000|2025-09-02 09:20:00|31.6|29.2|31.62|29.22|31.65|29.25|31.57|29.17|0
1756805100000|2025-09-02 09:25:00|31.61|29.21|31.6|29.2|31.73|29.33|31.58|29.18|0
1756805400000|2025-09-02 09:30:00|31.61|29.21|31.65|29.25|31.71|29.31|31.6|29.2|0
1756805700000|2025-09-02 09:35:00|31.63|29.23|31.68|29.28|31.68|29.28|31.6|29.2|0
1756806000000|2025-09-02 09:40:00|31.67|29.27|31.68|29.28|31.69|29.29|31.64|29.24|0
1756806300000|2025-09-02 09:45:00|31.69|29.29|31.91|29.51|31.92|29.52|31.65|29.25|0
1756806600000|2025-09-02 09:50:00|31.9|29.5|31.95|29.55|31.97|29.57|31.83|29.43|0
1756806900000|2025-09-02 09:55:00|31.94|29.54|31.98|29.58|31.99|29.59|31.92|29.52|0
1756807200000|2025-09-02 10:00:00|31.99|29.59|31.95|29.55|31.99|29.59|31.92|29.52|0
1756807500000|2025-09-02 10:05:00|32|29.6|31.96|29.56|32.04|29.64|31.92|29.52|0
1756807800000|2025-09-02 10:10:00|31.95|29.55|31.96|29.56|31.99|29.59|31.87|29.47|0
1756808100000|2025-09-02 10:15:00|31.95|29.55|32.11|29.71|32.11|29.71|31.94|29.54|0
1756808400000|2025-09-02 10:20:00|32.12|29.72|32.31|29.91|32.31|29.91|32.09|29.69|0
1756808700000|2025-09-02 10:25:00|32.29|29.89|32.59|30.19|32.6|30.2|32.25|29.85|0
1756809000000|2025-09-02 10:30:00|32.61|30.21|32.59|30.19|32.72|30.32|32.54|30.14|0
1756809300000|2025-09-02 10:35:00|32.57|30.17|32.49|30.09|32.69|30.29|32.47|30.07|0
1756809600000|2025-09-02 10:40:00|32.5|30.1|32.68|30.28|32.91|30.51|32.45|30.05|0
1756809900000|2025-09-02 10:45:00|32.69|30.29|32.64|30.24|32.69|30.29|32.58|30.18|0
1756810200000|2025-09-02 10:50:00|32.65|30.25|32.73|30.33|32.77|30.37|32.59|30.19|0
1756810500000|2025-09-02 10:55:00|32.72|30.32|32.75|30.35|32.82|30.42|32.68|30.28|0
1756810800000|2025-09-02 11:00:00|32.71|30.31|32.73|30.33|32.83|30.43|32.69|30.29|0
1756811100000|2025-09-02 11:05:00|32.72|30.32|32.79|30.39|32.8|30.4|32.72|30.32|0
1756811400000|2025-09-02 11:10:00|32.81|30.41|32.7|30.3|32.87|30.47|32.65|30.25|0
1756811700000|2025-09-02 11:15:00|32.73|30.33|32.62|30.22|32.75|30.35|32.54|30.14|0
1756812000000|2025-09-02 11:20:00|32.61|30.21|32.72|30.32|32.77|30.37|32.61|30.21|0
1756812300000|2025-09-02 11:25:00|32.71|30.31|32.63|30.23|32.76|30.36|32.58|30.18|0
1756812600000|2025-09-02 11:30:00|32.64|30.24|32.74|30.34|32.76|30.36|32.64|30.24|0
1756812900000|2025-09-02 11:35:00|32.73|30.33|32.81|30.41|32.84|30.44|32.68|30.28|0
1756813200000|2025-09-02 11:40:00|32.83|30.43|32.72|30.32|32.83|30.43|32.61|30.21|0
1756813500000|2025-09-02 11:45:00|32.71|30.31|32.72|30.32|32.8|30.4|32.65|30.25|0
1756813800000|2025-09-02 11:50:00|32.73|30.33|32.85|30.45|32.89|30.49|32.72|30.32|0
1756814100000|2025-09-02 11:55:00|32.86|30.46|32.89|30.49|32.89|30.49|32.79|30.39|0
1756814400000|2025-09-02 12:00:00|32.93|30.53|33.25|30.85|33.31|30.91|32.9|30.5|0
1756814700000|2025-09-02 12:05:00|33.24|30.84|33.44|31.04|33.45|31.05|33.22|30.82|0
1756815000000|2025-09-02 12:10:00|33.43|31.03|33.53|31.13|33.56|31.16|33.39|30.99|0
1756815300000|2025-09-02 12:15:00|33.54|31.14|33.58|31.18|33.59|31.19|33.49|31.09|0
1756815600000|2025-09-02 12:20:00|33.6|31.2|33.72|31.32|33.75|31.35|33.48|31.08|0
1756815900000|2025-09-02 12:25:00|33.73|31.33|33.74|31.34|33.75|31.35|33.67|31.27|0
1756816200000|2025-09-02 12:30:00|33.75|31.35|33.78|31.38|33.81|31.41|33.69|31.29|0
1756816500000|2025-09-02 12:35:00|33.8|31.4|33.92|31.52|33.92|31.52|33.69|31.29|0
1756816800000|2025-09-02 12:40:00|33.94|31.54|34.21|31.81|34.23|31.83|33.9|31.5|0
1756817100000|2025-09-02 12:45:00|34.23|31.83|34.41|32.01|34.47|32.07|34.19|31.79|0
1756817400000|2025-09-02 12:50:00|34.42|32.02|34.65|32.25|34.76|32.36|34.24|31.84|0
1756817700000|2025-09-02 12:55:00|34.52|32.12|34.63|32.23|34.89|32.49|34.52|32.12|0
1756818000000|2025-09-02 13:00:00|34.64|32.24|34.89|32.49|35|32.6|34.64|32.24|0
1756818300000|2025-09-02 13:05:00|34.87|32.47|34.81|32.41|34.9|32.5|34.59|32.19|0
1756818600000|2025-09-02 13:10:00|34.8|32.4|34.44|32.04|34.83|32.43|34.43|32.03|0
1756818900000|2025-09-02 13:15:00|34.45|32.05|34.51|32.11|34.62|32.22|34.41|32.01|0
1756819200000|2025-09-02 13:20:00|34.54|32.14|34.55|32.15|34.6|32.2|34.42|32.02|0
1756819500000|2025-09-02 13:25:00|34.57|32.17|33.78|31.38|34.57|32.17|33.77|31.37|0
1756819800000|2025-09-02 13:30:00|34.93|32.53|35.16|32.76|35.57|33.17|34.87|32.47|0
1756820100000|2025-09-02 13:35:00|35.18|32.78|34.48|32.08|35.18|32.78|34.31|31.91|0
1756820400000|2025-09-02 13:40:00|34.51|32.11|34.33|31.93|34.62|32.22|34.09|31.69|0
1756820700000|2025-09-02 13:45:00|34.42|32.02|33.72|31.32|34.64|32.24|31.15|28.75|0
1756821000000|2025-09-02 13:50:00|33.73|31.33|33.11|30.71|33.76|31.36|32.98|30.58|0
1756821300000|2025-09-02 13:55:00|33.1|30.7|33|30.6|33.1|30.7|32.86|30.46|0
1756821600000|2025-09-02 14:00:00|32.97|30.57|32.79|30.39|32.97|30.57|30.93|28.53|0
1756821900000|2025-09-02 14:05:00|32.77|30.37|33.15|30.75|33.18|30.78|32.74|30.34|0
1756822200000|2025-09-02 14:10:00|33.16|30.76|33.22|30.82|33.31|30.91|32.89|30.49|0
1756822500000|2025-09-02 14:15:00|33.24|30.84|33.2|30.8|33.49|31.09|33.06|30.66|0
1756822800000|2025-09-02 14:20:00|33.21|30.81|33.28|30.88|33.34|30.94|32.85|30.45|0
1756823100000|2025-09-02 14:25:00|33.32|30.92|32.88|30.48|33.44|31.04|32.86|30.46|0
1756823400000|2025-09-02 14:30:00|32.9|30.5|32.64|30.24|33.02|30.62|32.57|30.17|0
1756823700000|2025-09-02 14:35:00|32.66|30.26|32.83|30.43|32.84|30.44|32.54|30.14|0
1756824000000|2025-09-02 14:40:00|32.82|30.42|33.37|30.97|33.38|30.98|32.79|30.39|0
1756824300000|2025-09-02 14:45:00|33.36|30.96|33.63|31.23|33.7|31.3|33.21|30.81|0
1756824600000|2025-09-02 14:50:00|33.64|31.24|33.54|31.14|33.73|31.33|33.47|31.07|0
1756824900000|2025-09-02 14:55:00|33.56|31.16|33.44|31.04|33.65|31.25|33.4|31|0
1756825200000|2025-09-02 15:00:00|33.45|31.05|33.7|31.3|33.7|31.3|33.23|30.83|0
1756825500000|2025-09-02 15:05:00|33.69|31.29|33.84|31.44|33.95|31.55|33.69|31.29|0
1756825800000|2025-09-02 15:10:00|33.83|31.43|33.82|31.42|33.9|31.5|33.62|31.22|0
1756826100000|2025-09-02 15:15:00|33.83|31.43|34.13|31.73|34.23|31.83|33.82|31.42|0
1756826400000|2025-09-02 15:20:00|34.12|31.72|34.08|31.68|34.26|31.86|34.02|31.62|0
1756826700000|2025-09-02 15:25:00|34.07|31.67|33.99|31.59|34.13|31.73|33.88|31.48|0
1756827000000|2025-09-02 15:30:00|33.98|31.58|34.13|31.73|34.19|31.79|33.98|31.58|0
1756827300000|2025-09-02 15:35:00|34.14|31.74|34.55|32.15|34.58|32.18|34.11|31.71|0
1756827600000|2025-09-02 15:40:00|34.56|32.16|34.57|32.17|34.62|32.22|34.46|32.06|0
1756827900000|2025-09-02 15:45:00|34.56|32.16|34.59|32.19|34.62|32.22|34.45|32.05|0
1756828200000|2025-09-02 15:50:00|34.6|32.2|34.71|32.31|34.81|32.41|34.6|32.2|0
1756828500000|2025-09-02 15:55:00|34.73|32.33|34.71|32.31|34.87|32.47|34.5|32.1|0
1756828800000|2025-09-02 16:00:00|34.72|32.32|34.72|32.32|34.72|32.32|34.45|32.05|0
1756829100000|2025-09-02 16:05:00|34.71|32.31|34.58|32.18|34.75|32.35|34.46|32.06|0
1756829400000|2025-09-02 16:10:00|34.59|32.19|34.32|31.92|34.62|32.22|34.26|31.86|0
1756829700000|2025-09-02 16:15:00|34.31|31.91|33.95|31.55|34.31|31.91|33.94|31.54|0
1756830000000|2025-09-02 16:20:00|33.97|31.57|34.09|31.69|34.11|31.71|33.84|31.44|0
1756830300000|2025-09-02 16:25:00|34.08|31.68|34.12|31.72|34.15|31.75|33.97|31.57|0
1756830600000|2025-09-02 16:30:00|34.13|31.73|34.09|31.69|34.2|31.8|34.04|31.64|0
1756830900000|2025-09-02 16:35:00|34.07|31.67|34.01|31.61|34.15|31.75|33.91|31.51|0
1756831200000|2025-09-02 16:40:00|34|31.6|33.85|31.45|34|31.6|33.68|31.28|0
1756831500000|2025-09-02 16:45:00|33.86|31.46|33.99|31.59|34.07|31.67|33.79|31.39|0
1756831800000|2025-09-02 16:50:00|33.98|31.58|33.66|31.26|34.06|31.66|33.66|31.26|0
1756832100000|2025-09-02 16:55:00|33.65|31.25|33.35|30.95|33.68|31.28|33.35|30.95|0
1756832400000|2025-09-02 17:00:00|33.37|30.97|33.24|30.84|33.44|31.04|33.21|30.81|0
1756832700000|2025-09-02 17:05:00|33.23|30.83|33.2|30.8|33.31|30.91|33.12|30.72|0
1756833000000|2025-09-02 17:10:00|33.21|30.81|33.34|30.94|33.42|31.02|33.15|30.75|0
1756833300000|2025-09-02 17:15:00|33.33|30.93|33.27|30.87|33.38|30.98|33.21|30.81|0
1756833600000|2025-09-02 17:20:00|33.32|30.92|33.09|30.69|33.36|30.96|33.09|30.69|0
1756833900000|2025-09-02 17:25:00|33.1|30.7|32.99|30.59|33.12|30.72|32.92|30.52|0
1756834200000|2025-09-02 17:30:00|32.97|30.57|32.72|30.32|33.02|30.62|32.68|30.28|0
1756834500000|2025-09-02 17:35:00|32.74|30.34|32.48|30.08|32.75|30.35|32.44|30.04|0
1756834800000|2025-09-02 17:40:00|32.49|30.09|32.43|30.03|32.56|30.16|32.38|29.98|0
1756835100000|2025-09-02 17:45:00|32.44|30.04|32.47|30.07|32.59|30.19|32.43|30.03|0
1756835400000|2025-09-02 17:50:00|32.48|30.08|32.63|30.23|32.65|30.25|32.42|30.02|0
1756835700000|2025-09-02 17:55:00|32.64|30.24|32.64|30.24|32.71|30.31|32.55|30.15|0
1756836000000|2025-09-02 18:00:00|32.66|30.26|32.63|30.23|32.66|30.26|32.47|30.07|0
1756836300000|2025-09-02 18:05:00|32.62|30.22|32.77|30.37|32.78|30.38|32.58|30.18|0
1756836600000|2025-09-02 18:10:00|32.8|30.4|32.77|30.37|32.84|30.44|32.65|30.25|0
1756836900000|2025-09-02 18:15:00|32.75|30.35|32.89|30.49|32.93|30.53|32.73|30.33|0
1756837200000|2025-09-02 18:20:00|32.9|30.5|32.96|30.56|33.01|30.61|32.86|30.46|0
1756837500000|2025-09-02 18:25:00|32.97|30.57|32.97|30.57|33.03|30.63|32.91|30.51|0
1756837800000|2025-09-02 18:30:00|32.98|30.58|33.02|30.62|33.05|30.65|32.83|30.43|0
1756838100000|2025-09-02 18:35:00|33.03|30.63|33.03|30.63|33.21|30.81|32.97|30.57|0
1756838400000|2025-09-02 18:40:00|33.01|30.61|33.1|30.7|33.17|30.77|33.01|30.61|0
1756838700000|2025-09-02 18:45:00|33.12|30.72|32.88|30.48|33.17|30.77|32.78|30.38|0
1756839000000|2025-09-02 18:50:00|32.87|30.47|32.7|30.3|32.87|30.47|32.47|30.07|0
1756839300000|2025-09-02 18:55:00|32.68|30.28|32.82|30.42|32.87|30.47|32.65|30.25|0
1756839600000|2025-09-02 19:00:00|32.8|30.4|32.64|30.24|32.8|30.4|32.54|30.14|0
1756839900000|2025-09-02 19:05:00|32.66|30.26|32.53|30.13|32.68|30.28|32.52|30.12|0
1756840200000|2025-09-02 19:10:00|32.52|30.12|32.4|30|32.61|30.21|32.38|29.98|0
1756840500000|2025-09-02 19:15:00|32.41|30.01|32.13|29.73|32.43|30.03|32.09|29.69|0
1756840800000|2025-09-02 19:20:00|32.09|29.69|32.1|29.7|32.14|29.74|32.01|29.61|0
1756841100000|2025-09-02 19:25:00|32.11|29.71|32.05|29.65|32.15|29.75|32.02|29.62|0
1756841400000|2025-09-02 19:30:00|32.06|29.66|32.11|29.71|32.11|29.71|31.91|29.51|0
1756841700000|2025-09-02 19:35:00|32.12|29.72|31.95|29.55|32.13|29.73|31.93|29.53|0
1756842000000|2025-09-02 19:40:00|31.94|29.54|31.99|29.59|32.03|29.63|31.85|29.45|0
1756842300000|2025-09-02 19:45:00|32|29.6|31.99|29.59|32.13|29.73|31.94|29.54|0
1756842600000|2025-09-02 19:50:00|31.97|29.57|31.89|29.49|31.97|29.57|31.78|29.38|0
1756842900000|2025-09-02 19:55:00|31.93|29.53|31.86|29.46|32.05|29.65|31.77|29.37|0
1756843200000|2025-09-02 20:00:00|31.88|29.48|32.02|29.62|32.02|29.62|31.77|29.37|0
1756843500000|2025-09-02 20:05:00|31.98|29.58|31.2|28.8|32.03|29.63|31.2|28.8|0
1756843800000|2025-09-02 20:10:00|31.19|28.79|31.48|29.08|31.59|29.19|31.15|28.75|0
1756844100000|2025-09-02 20:15:00|31.47|29.07|31.27|28.87|31.53|29.13|31.22|28.82|0
1756844400000|2025-09-02 20:20:00|31.29|28.89|31.29|28.89|31.36|28.96|31.2|28.8|0
1756844700000|2025-09-02 20:25:00|31.28|28.88|31.3|28.9|31.38|28.98|31.21|28.81|0
1756845000000|2025-09-02 20:30:00|31.29|28.89|31.29|28.89|31.34|28.94|31.25|28.85|0
1756845300000|2025-09-02 20:35:00|31.28|28.88|31.29|28.89|31.32|28.92|31.22|28.82|0
1756845600000|2025-09-02 20:40:00|31.28|28.88|31.29|28.89|31.38|28.98|31.26|28.86|0
1756845900000|2025-09-02 20:45:00|31.28|28.88|31.18|28.78|31.34|28.94|31.18|28.78|0
1756846200000|2025-09-02 20:50:00|31.2|28.8|31.12|28.72|31.23|28.83|31.09|28.69|0
1756846500000|2025-09-02 20:55:00|31.42|28.42|31.4|28.41|31.45|28.45|31.38|28.39|0
1756846800000|2025-09-02 21:00:00|31.41|28.42|31.41|28.42|31.45|28.45|31.41|28.42|0
1756847100000|2025-09-02 21:05:00|31.4|28.41|31.38|28.39|31.4|28.41|31.38|28.39|0
1756847400000|2025-09-02 21:10:00|31.39|28.4|31.37|28.39|31.39|28.4|31.37|28.38|0
1756847700000|2025-09-02 21:15:00|31.38|28.38|31.4|28.41|31.42|28.42|31.38|28.38|0
1756848000000|2025-09-02 21:20:00|31.41|28.42|31.37|28.39|31.42|28.43|31.37|28.39|0
1756848300000|2025-09-02 21:25:00|31.38|28.38|31.37|28.38|31.38|28.38|31.36|28.37|0
1756848600000|2025-09-02 21:30:00|31.38|28.39|31.37|28.38|31.4|28.41|31.37|28.38|0
1756848900000|2025-09-02 21:35:00|31.38|28.39|31.37|28.39|31.38|28.39|31.37|28.38|0
1756849200000|2025-09-02 21:40:00|31.38|28.4|31.39|28.4|31.39|28.4|31.38|28.39|0
1756849500000|2025-09-02 21:45:00|31.38|28.39|31.38|28.39|31.39|28.4|31.38|28.39|0
1756849800000|2025-09-02 21:50:00|31.37|28.38|31.36|28.38|31.39|28.4|31.35|28.36|0
1756850100000|2025-09-02 21:55:00|31.39|28.37|31.35|28.37|31.39|28.4|31.34|28.36|0
1756850400000|2025-09-02 22:00:00|31.34|28.36|31.5|28.5|31.52|28.52|31.34|28.36|0
1756850700000|2025-09-02 22:05:00|31.49|28.49|31.59|28.59|31.59|28.59|31.48|28.48|0
1756851000000|2025-09-02 22:10:00|31.57|28.57|31.52|28.52|31.61|28.61|31.51|28.51|0
1756851300000|2025-09-02 22:15:00|31.51|28.51|31.55|28.55|31.55|28.55|31.43|28.44|0
1756851600000|2025-09-02 22:20:00|31.54|28.54|31.59|28.59|31.6|28.6|31.51|28.51|0
1756851900000|2025-09-02 22:25:00|31.57|28.57|31.58|28.58|31.62|28.62|31.57|28.57|0
1756852200000|2025-09-02 22:30:00|31.57|28.57|31.62|28.62|31.63|28.63|31.5|28.5|0
1756852500000|2025-09-02 22:35:00|31.6|28.6|31.48|28.49|31.61|28.61|31.48|28.48|0
1756852800000|2025-09-02 22:40:00|31.5|28.5|31.61|28.61|31.63|28.63|31.5|28.5|0
1756853100000|2025-09-02 22:45:00|31.6|28.6|31.62|28.62|31.63|28.63|31.58|28.58|0
1756853400000|2025-09-02 22:50:00|31.61|28.61|31.75|28.75|31.76|28.76|31.6|28.6|0
1756853700000|2025-09-02 22:55:00|31.77|28.77|31.81|28.81|31.86|28.86|31.76|28.76|0
1756854000000|2025-09-02 23:00:00|31.83|28.83|31.79|28.79|31.83|28.83|31.78|28.78|0
1756854300000|2025-09-02 23:05:00|31.8|28.8|31.81|28.81|31.85|28.85|31.78|28.78|0
1756854600000|2025-09-02 23:10:00|31.8|28.8|31.82|28.82|31.82|28.82|31.79|28.79|0
1756854900000|2025-09-02 23:15:00|31.81|28.81|31.91|28.91|31.91|28.91|31.79|28.79|0
1756855200000|2025-09-02 23:20:00|31.9|28.9|31.91|28.91|31.95|28.95|31.9|28.9|0
1756855500000|2025-09-02 23:25:00|31.88|28.88|31.85|28.85|31.88|28.88|31.85|28.85|0
1756855800000|2025-09-02 23:30:00|31.84|28.84|31.86|28.86|31.88|28.88|31.82|28.82|0
1756856100000|2025-09-02 23:35:00|31.87|28.87|31.87|28.87|31.9|28.9|31.86|28.86|0
1756856400000|2025-09-02 23:40:00|31.88|28.88|31.89|28.89|31.9|28.9|31.86|28.86|0
1756856700000|2025-09-02 23:45:00|31.88|28.88|31.9|28.9|31.91|28.91|31.86|28.86|0
1756857000000|2025-09-02 23:50:00|31.89|28.89|31.88|28.88|31.91|28.91|31.87|28.87|0
1756857300000|2025-09-02 23:55:00|31.89|28.89|31.89|28.89|31.92|28.92|31.89|28.89|0
1756857600000|2025-09-03 00:00:00|31.91|28.91|31.89|28.89|31.96|28.96|31.89|28.89|0
1756857900000|2025-09-03 00:05:00|31.9|28.9|31.96|28.96|31.96|28.96|31.9|28.9|0
1756858200000|2025-09-03 00:10:00|31.95|28.95|31.89|28.89|31.96|28.96|31.89|28.89|0
1756858500000|2025-09-03 00:15:00|31.9|28.9|31.56|29.16|31.9|29.19|31.52|28.89|0
1756858800000|2025-09-03 00:20:00|31.57|29.17|31.58|29.18|31.61|29.21|31.55|29.15|0
1756859100000|2025-09-03 00:25:00|31.57|29.17|31.59|29.19|31.61|29.21|31.57|29.17|0
1756859400000|2025-09-03 00:30:00|31.58|29.18|31.57|29.17|31.61|29.21|31.55|29.15|0
1756859700000|2025-09-03 00:35:00|31.67|29.27|31.66|29.26|31.71|29.31|31.65|29.25|0
1756860000000|2025-09-03 00:40:00|31.65|29.25|31.58|29.18|31.67|29.27|31.56|29.16|0
1756860300000|2025-09-03 00:45:00|31.59|29.19|31.66|29.26|31.69|29.29|31.55|29.15|0
1756860600000|2025-09-03 00:50:00|31.69|29.29|31.67|29.27|31.72|29.32|31.67|29.27|0
1756860900000|2025-09-03 00:55:00|31.66|29.26|31.65|29.25|31.68|29.28|31.64|29.24|0
1756861200000|2025-09-03 01:00:00|31.67|29.27|31.57|29.17|31.67|29.27|31.53|29.13|0
1756861500000|2025-09-03 01:05:00|31.58|29.18|31.67|29.27|31.7|29.3|31.56|29.16|0
1756861800000|2025-09-03 01:10:00|31.66|29.26|31.68|29.28|31.7|29.3|31.64|29.24|0
1756862100000|2025-09-03 01:15:00|31.67|29.27|31.67|29.27|31.73|29.33|31.66|29.26|0
1756862400000|2025-09-03 01:20:00|31.68|29.28|31.79|29.39|31.82|29.42|31.68|29.28|0
1756862700000|2025-09-03 01:25:00|31.78|29.38|31.79|29.39|31.82|29.42|31.76|29.36|0
1756863000000|2025-09-03 01:30:00|31.77|29.37|31.77|29.37|31.81|29.41|31.75|29.35|0
1756863300000|2025-09-03 01:35:00|31.76|29.36|31.77|29.37|31.79|29.39|31.75|29.35|0
1756863600000|2025-09-03 01:40:00|31.78|29.38|31.76|29.36|31.8|29.4|31.73|29.33|0
1756863900000|2025-09-03 01:45:00|31.75|29.35|31.66|29.26|31.78|29.38|31.61|29.21|0
1756864200000|2025-09-03 01:50:00|31.67|29.27|31.56|29.16|31.67|29.27|31.54|29.14|0
1756864500000|2025-09-03 01:55:00|31.55|29.15|31.56|29.16|31.59|29.19|31.54|29.14|0
1756864800000|2025-09-03 02:00:00|31.55|29.15|31.62|29.22|31.65|29.25|31.54|29.14|0
1756865100000|2025-09-03 02:05:00|31.63|29.23|31.68|29.28|31.7|29.3|31.62|29.22|0
1756865400000|2025-09-03 02:10:00|31.67|29.27|31.68|29.28|31.71|29.31|31.66|29.26|0
1756865700000|2025-09-03 02:15:00|31.7|29.3|31.68|29.28|31.7|29.3|31.65|29.25|0
1756866000000|2025-09-03 02:20:00|31.67|29.27|31.63|29.23|31.69|29.29|31.61|29.21|0
1756866300000|2025-09-03 02:25:00|31.64|29.24|31.69|29.29|31.69|29.29|31.63|29.23|0
1756866600000|2025-09-03 02:30:00|31.7|29.3|31.8|29.4|31.8|29.4|31.67|29.27|0
1756866900000|2025-09-03 02:35:00|31.81|29.41|31.81|29.41|31.82|29.42|31.79|29.39|0
1756867200000|2025-09-03 02:40:00|31.82|29.42|31.8|29.4|31.82|29.42|31.77|29.37|0
1756867500000|2025-09-03 02:45:00|31.79|29.39|31.72|29.32|31.8|29.4|31.69|29.29|0
1756867800000|2025-09-03 02:50:00|31.73|29.33|31.77|29.37|31.79|29.39|31.71|29.31|0
1756868100000|2025-09-03 02:55:00|31.78|29.38|31.79|29.39|31.82|29.42|31.76|29.36|0
1756868400000|2025-09-03 03:00:00|31.78|29.38|31.7|29.3|31.8|29.4|31.7|29.3|0
1756868700000|2025-09-03 03:05:00|31.69|29.29|31.7|29.3|31.72|29.32|31.68|29.28|0
1756869000000|2025-09-03 03:10:00|31.72|29.32|31.72|29.32|31.75|29.35|31.7|29.3|0
1756869300000|2025-09-03 03:15:00|31.73|29.33|31.7|29.3|31.76|29.36|31.7|29.3|0
1756869600000|2025-09-03 03:20:00|31.71|29.31|31.71|29.31|31.74|29.34|31.69|29.29|0
1756869900000|2025-09-03 03:25:00|31.72|29.32|31.85|29.45|31.87|29.47|31.72|29.32|0
1756870200000|2025-09-03 03:30:00|31.84|29.44|31.83|29.43|31.85|29.45|31.79|29.39|0
1756870500000|2025-09-03 03:35:00|31.85|29.45|31.85|29.45|31.87|29.47|31.81|29.41|0
1756870800000|2025-09-03 03:40:00|31.87|29.47|31.91|29.51|31.98|29.58|31.87|29.47|0
1756871100000|2025-09-03 03:45:00|31.94|29.54|31.92|29.52|31.94|29.54|31.89|29.49|0
1756871400000|2025-09-03 03:50:00|31.93|29.53|31.87|29.47|31.93|29.53|31.85|29.45|0
1756871700000|2025-09-03 03:55:00|31.88|29.48|31.77|29.37|31.9|29.5|31.76|29.36|0
1756872000000|2025-09-03 04:00:00|31.76|29.36|31.81|29.41|31.85|29.45|31.76|29.36|0
1756872300000|2025-09-03 04:05:00|31.8|29.4|31.82|29.42|31.84|29.44|31.8|29.4|0
1756872600000|2025-09-03 04:10:00|31.83|29.43|31.85|29.45|31.86|29.46|31.8|29.4|0
1756872900000|2025-09-03 04:15:00|31.86|29.46|31.81|29.41|31.88|29.48|31.81|29.41|0
1756873200000|2025-09-03 04:20:00|31.79|29.39|31.79|29.39|31.83|29.43|31.78|29.38|0
1756873500000|2025-09-03 04:25:00|31.8|29.4|31.73|29.33|31.82|29.42|31.73|29.33|0
1756873800000|2025-09-03 04:30:00|31.74|29.34|31.72|29.32|31.76|29.36|31.72|29.32|0
1756874100000|2025-09-03 04:35:00|31.73|29.33|31.73|29.33|31.76|29.36|31.71|29.31|0
1756874400000|2025-09-03 04:40:00|31.74|29.34|31.8|29.4|31.83|29.43|31.74|29.34|0
1756874700000|2025-09-03 04:45:00|31.81|29.41|31.82|29.42|31.84|29.44|31.78|29.38|0
1756875000000|2025-09-03 04:50:00|31.8|29.4|31.82|29.42|31.86|29.46|31.8|29.4|0
1756875300000|2025-09-03 04:55:00|31.83|29.43|31.81|29.41|31.84|29.44|31.78|29.38|0
1756875600000|2025-09-03 05:00:00|31.82|29.42|31.83|29.43|31.86|29.46|31.76|29.36|0
1756875900000|2025-09-03 05:05:00|31.85|29.45|31.92|29.52|31.96|29.56|31.83|29.43|0
1756876200000|2025-09-03 05:10:00|31.91|29.51|31.81|29.41|31.94|29.54|31.77|29.37|0
1756876500000|2025-09-03 05:15:00|31.82|29.42|31.8|29.4|31.83|29.43|31.78|29.38|0
1756876800000|2025-09-03 05:20:00|31.78|29.38|31.91|29.51|31.93|29.53|31.78|29.38|0
1756877100000|2025-09-03 05:25:00|31.92|29.52|31.97|29.57|32.03|29.63|31.89|29.49|0
1756877400000|2025-09-03 05:30:00|31.96|29.56|31.81|29.41|31.96|29.56|31.78|29.38|0
1756877700000|2025-09-03 05:35:00|31.8|29.4|31.85|29.45|31.86|29.46|31.77|29.37|0
1756878000000|2025-09-03 05:40:00|31.86|29.46|31.91|29.51|31.92|29.52|31.84|29.44|0
1756878300000|2025-09-03 05:45:00|31.96|29.56|32.09|29.69|32.09|29.69|31.93|29.53|0
1756878600000|2025-09-03 05:50:00|32.08|29.68|32|29.6|32.09|29.69|31.97|29.57|0
1756878900000|2025-09-03 05:55:00|32.02|29.62|32.02|29.62|32.08|29.68|31.98|29.58|0
1756879200000|2025-09-03 06:00:00|32.03|29.63|32.01|29.61|32.05|29.65|31.97|29.57|0
1756879500000|2025-09-03 06:05:00|32|29.6|31.92|29.52|32.08|29.68|31.91|29.51|0
1756879800000|2025-09-03 06:10:00|31.91|29.51|31.81|29.41|31.95|29.55|31.75|29.35|0
1756880100000|2025-09-03 06:15:00|31.82|29.42|31.81|29.41|31.88|29.48|31.79|29.39|0
1756880400000|2025-09-03 06:20:00|31.82|29.42|31.71|29.31|31.82|29.42|31.7|29.3|0
1756880700000|2025-09-03 06:25:00|31.7|29.3|31.67|29.27|31.73|29.33|31.65|29.25|0
1756881000000|2025-09-03 06:30:00|31.66|29.26|31.56|29.16|31.67|29.27|31.54|29.14|0
1756881300000|2025-09-03 06:35:00|31.57|29.17|31.62|29.22|31.63|29.23|31.55|29.15|0
1756881600000|2025-09-03 06:40:00|31.6|29.2|31.61|29.21|31.64|29.24|31.55|29.15|0
1756881900000|2025-09-03 06:45:00|31.62|29.22|31.63|29.23|31.65|29.25|31.59|29.19|0
1756882200000|2025-09-03 06:50:00|31.6|29.2|31.6|29.2|31.68|29.28|31.55|29.15|0
1756882500000|2025-09-03 06:55:00|31.63|29.23|31.67|29.27|31.71|29.31|31.62|29.22|0
1756882800000|2025-09-03 07:00:00|31.69|29.29|31.57|29.17|31.69|29.29|31.55|29.15|0
1756883100000|2025-09-03 07:05:00|31.56|29.16|31.63|29.23|31.64|29.24|31.53|29.13|0
1756883400000|2025-09-03 07:10:00|31.62|29.22|31.62|29.22|31.68|29.28|31.6|29.2|0
1756883700000|2025-09-03 07:15:00|31.64|29.24|31.8|29.4|31.81|29.41|31.59|29.19|0
1756884000000|2025-09-03 07:20:00|31.79|29.39|32.03|28.91|32.26|29.47|31.73|28.89|0
1756884300000|2025-09-03 07:25:00|32.04|28.92|31.98|28.86|32.11|28.99|31.97|28.85|0
1756884600000|2025-09-03 07:30:00|31.97|28.85|32|28.88|32.01|28.89|31.81|28.69|0
1756884900000|2025-09-03 07:35:00|32.01|28.89|31.9|28.78|32.02|28.9|31.84|28.72|0
1756885200000|2025-09-03 07:40:00|31.91|28.79|31.89|28.77|31.95|28.83|31.84|28.72|0
1756885500000|2025-09-03 07:45:00|31.88|28.76|31.8|28.68|31.91|28.79|31.79|28.67|0
1756885800000|2025-09-03 07:50:00|31.81|28.69|31.8|28.68|31.84|28.72|31.75|28.63|0
1756886100000|2025-09-03 07:55:00|31.81|28.69|31.75|28.63|31.83|28.71|31.72|28.6|0
1756886400000|2025-09-03 08:00:00|31.78|28.66|31.33|28.93|31.8|29.06|31.31|28.65|0
1756886700000|2025-09-03 08:05:00|31.35|28.95|31.23|28.83|31.37|28.97|31.2|28.8|0
1756887000000|2025-09-03 08:10:00|31.22|28.82|31.21|28.81|31.27|28.87|31.2|28.8|0
1756887300000|2025-09-03 08:15:00|31.22|28.82|31.03|28.63|31.22|28.82|31|28.6|0
1756887600000|2025-09-03 08:20:00|31.02|28.62|31.01|28.61|31.09|28.69|30.97|28.57|0
1756887900000|2025-09-03 08:25:00|31.02|28.62|31.01|28.61|31.08|28.68|30.98|28.58|0
1756888200000|2025-09-03 08:30:00|31.02|28.62|31.06|28.66|31.09|28.69|31|28.6|0
1756888500000|2025-09-03 08:35:00|31.05|28.65|31.11|28.71|31.18|28.78|31.03|28.63|0
1756888800000|2025-09-03 08:40:00|31.12|28.72|31.14|28.74|31.19|28.79|31.11|28.71|0
1756889100000|2025-09-03 08:45:00|31.13|28.73|31.15|28.75|31.17|28.77|31.12|28.72|0
1756889400000|2025-09-03 08:50:00|31.13|28.73|31.14|28.74|31.17|28.77|31.12|28.72|0
1756889700000|2025-09-03 08:55:00|31.15|28.75|31|28.6|31.16|28.76|30.98|28.58|0
1756890000000|2025-09-03 09:00:00|30.99|28.59|31.06|28.66|31.09|28.69|30.93|28.53|0
1756890300000|2025-09-03 09:05:00|31.07|28.67|31.09|28.69|31.13|28.73|31.06|28.66|0
1756890600000|2025-09-03 09:10:00|31.1|28.7|31.17|28.77|31.17|28.77|31.09|28.69|0
1756890900000|2025-09-03 09:15:00|31.19|28.79|31.08|28.68|31.19|28.79|31.07|28.67|0
1756891200000|2025-09-03 09:20:00|31.07|28.67|30.95|28.55|31.1|28.7|30.92|28.52|0
1756891500000|2025-09-03 09:25:00|30.96|28.56|30.95|28.55|31|28.6|30.92|28.52|0
1756891800000|2025-09-03 09:30:00|30.94|28.54|30.96|28.56|31.02|28.62|30.93|28.53|0
1756892100000|2025-09-03 09:35:00|30.98|28.58|30.9|28.5|30.98|28.58|30.89|28.49|0
1756892400000|2025-09-03 09:40:00|30.89|28.49|30.84|28.44|30.92|28.52|30.84|28.44|0
1756892700000|2025-09-03 09:45:00|30.85|28.45|30.86|28.46|30.91|28.51|30.84|28.44|0
1756893000000|2025-09-03 09:50:00|30.85|28.45|30.86|28.46|30.94|28.54|30.84|28.44|0
1756893300000|2025-09-03 09:55:00|30.87|28.47|30.86|28.46|30.93|28.53|30.83|28.43|0
1756893600000|2025-09-03 10:00:00|30.85|28.45|30.91|28.51|30.93|28.53|30.84|28.44|0
1756893900000|2025-09-03 10:05:00|30.9|28.5|30.94|28.54|30.96|28.56|30.84|28.44|0
1756894200000|2025-09-03 10:10:00|30.92|28.52|30.94|28.54|30.97|28.57|30.92|28.52|0
1756894500000|2025-09-03 10:15:00|30.95|28.55|31.06|28.66|31.09|28.69|30.94|28.54|0
1756894800000|2025-09-03 10:20:00|31.05|28.65|31.01|28.61|31.08|28.68|30.99|28.59|0
1756895100000|2025-09-03 10:25:00|30.99|28.59|30.9|28.5|31.02|28.62|30.9|28.5|0
1756895400000|2025-09-03 10:30:00|30.88|28.48|30.92|28.52|30.95|28.55|30.81|28.41|0
1756895700000|2025-09-03 10:35:00|30.94|28.54|31|28.6|31.04|28.64|30.92|28.52|0
1756896000000|2025-09-03 10:40:00|30.99|28.59|31.02|28.62|31.03|28.63|30.98|28.58|0
1756896300000|2025-09-03 10:45:00|31.01|28.61|30.97|28.57|31.06|28.66|30.95|28.55|0
1756896600000|2025-09-03 10:50:00|30.96|28.56|30.91|28.51|30.97|28.57|30.9|28.5|0
1756896900000|2025-09-03 10:55:00|30.92|28.52|30.91|28.51|30.95|28.55|30.88|28.48|0
1756897200000|2025-09-03 11:00:00|30.93|28.53|30.83|28.43|30.93|28.53|30.83|28.43|0
1756897500000|2025-09-03 11:05:00|30.86|28.46|30.96|28.56|30.97|28.57|30.82|28.42|0
1756897800000|2025-09-03 11:10:00|30.95|28.55|30.98|28.58|31|28.6|30.88|28.48|0
1756898100000|2025-09-03 11:15:00|30.97|28.57|30.98|28.58|31.01|28.61|30.94|28.54|0
1756898400000|2025-09-03 11:20:00|30.97|28.57|30.97|28.57|30.99|28.59|30.95|28.55|0
1756898700000|2025-09-03 11:25:00|30.98|28.58|31.07|28.67|31.09|28.69|30.95|28.55|0
1756899000000|2025-09-03 11:30:00|31.06|28.66|31.12|28.72|31.24|28.84|31.05|28.65|0
1756899300000|2025-09-03 11:35:00|31.11|28.71|31.06|28.66|31.11|28.71|30.99|28.59|0
1756899600000|2025-09-03 11:40:00|31.05|28.65|30.96|28.56|31.09|28.69|30.92|28.52|0
1756899900000|2025-09-03 11:45:00|30.97|28.57|31.07|28.67|31.08|28.68|30.95|28.55|0
1756900200000|2025-09-03 11:50:00|31.06|28.66|31.07|28.67|31.09|28.69|31.03|28.63|0
1756900500000|2025-09-03 11:55:00|31.08|28.68|31.35|28.95|31.4|29|31.05|28.65|0
1756900800000|2025-09-03 12:00:00|31.29|28.89|31.19|28.79|31.33|28.93|31.18|28.78|0
1756901100000|2025-09-03 12:05:00|31.2|28.8|31.25|28.85|31.28|28.88|31.19|28.79|0
1756901400000|2025-09-03 12:10:00|31.26|28.86|31.19|28.79|31.27|28.87|31.15|28.75|0
1756901700000|2025-09-03 12:15:00|31.18|28.78|31.2|28.8|31.2|28.8|31.07|28.67|0
1756902000000|2025-09-03 12:20:00|31.19|28.79|31.26|28.86|31.27|28.87|31.14|28.74|0
1756902300000|2025-09-03 12:25:00|31.25|28.85|31.32|28.92|31.36|28.96|31.25|28.85|0
1756902600000|2025-09-03 12:30:00|31.33|28.93|31.56|29.16|31.63|29.23|31.29|28.89|0
1756902900000|2025-09-03 12:35:00|31.55|29.15|31.39|28.99|31.57|29.17|31.37|28.97|0
1756903200000|2025-09-03 12:40:00|31.4|29|31.48|29.08|31.53|29.13|31.38|28.98|0
1756903500000|2025-09-03 12:45:00|31.47|29.07|31.44|29.04|31.52|29.12|31.42|29.02|0
1756903800000|2025-09-03 12:50:00|31.43|29.03|31.49|29.09|31.53|29.13|31.42|29.02|0
1756904100000|2025-09-03 12:55:00|31.48|29.08|31.48|29.08|31.52|29.12|31.45|29.05|0
1756904400000|2025-09-03 13:00:00|31.47|29.07|31.38|28.98|31.5|29.1|31.07|28.67|0
1756904700000|2025-09-03 13:05:00|31.39|28.99|31.33|28.93|31.41|29.01|31.31|28.91|0
1756905000000|2025-09-03 13:10:00|31.32|28.92|31.3|28.9|31.4|29|31.26|28.86|0
1756905300000|2025-09-03 13:15:00|31.31|28.91|31.35|28.95|31.47|29.07|31.29|28.89|0
1756905600000|2025-09-03 13:20:00|31.34|28.94|31.3|28.9|31.34|28.94|31.23|28.83|0
1756905900000|2025-09-03 13:25:00|31.32|28.92|32.25|29.85|32.26|29.86|31.29|28.89|0
1756906200000|2025-09-03 13:30:00|31.29|28.89|31.19|28.79|31.48|29.08|31.11|28.71|0
1756906500000|2025-09-03 13:35:00|31.22|28.82|31.23|28.83|31.33|28.93|31.07|28.67|0
1756906800000|2025-09-03 13:40:00|31.19|28.79|31.17|28.77|31.43|29.03|31.13|28.73|0
1756907100000|2025-09-03 13:45:00|31.16|28.76|31.38|28.98|31.57|29.17|31.13|28.73|0
1756907400000|2025-09-03 13:50:00|31.4|29|31.35|28.95|31.43|29.03|31.05|28.65|0
1756907700000|2025-09-03 13:55:00|31.34|28.94|31.56|29.16|31.6|29.2|31.3|28.9|0
1756908000000|2025-09-03 14:00:00|31.53|29.13|31.17|28.77|31.65|29.25|31.1|28.7|0
1756908300000|2025-09-03 14:05:00|31.15|28.75|31.24|28.84|31.41|29.01|31.02|28.62|0
1756908600000|2025-09-03 14:10:00|31.23|28.83|31.62|29.22|31.62|29.22|31.02|28.62|0
1756908900000|2025-09-03 14:15:00|31.61|29.21|31.23|28.83|31.61|29.21|31.1|28.7|0
1756909200000|2025-09-03 14:20:00|31.22|28.82|31.16|28.76|31.23|28.83|31.06|28.66|0
1756909500000|2025-09-03 14:25:00|31.14|28.74|31.08|28.68|31.14|28.74|30.78|28.38|0
1756909800000|2025-09-03 14:30:00|31.06|28.66|30.76|28.36|31.07|28.67|30.75|28.35|0
1756910100000|2025-09-03 14:35:00|30.75|28.35|30.79|28.39|30.87|28.47|30.72|28.32|0
1756910400000|2025-09-03 14:40:00|30.78|28.38|30.55|28.15|30.79|28.39|30.51|28.11|0
1756910700000|2025-09-03 14:45:00|30.56|28.16|30.53|28.13|30.63|28.23|30.43|28.03|0
1756911000000|2025-09-03 14:50:00|30.52|28.12|30.47|28.07|30.57|28.17|30.4|28|0
1756911300000|2025-09-03 14:55:00|30.46|28.06|30.4|28|30.57|28.17|30.35|27.95|0
1756911600000|2025-09-03 15:00:00|30.38|27.98|30.39|27.99|30.48|28.08|30.34|27.94|0
1756911900000|2025-09-03 15:05:00|30.4|28|30.38|27.98|30.46|28.06|30.29|27.89|0
1756912200000|2025-09-03 15:10:00|30.37|27.97|30.53|28.13|30.56|28.16|30.34|27.94|0
1756912500000|2025-09-03 15:15:00|30.54|28.14|30.58|28.18|30.61|28.21|30.45|28.05|0
1756912800000|2025-09-03 15:20:00|30.59|28.19|30.63|28.23|30.79|28.39|30.57|28.17|0
1756913100000|2025-09-03 15:25:00|30.64|28.24|31.16|28.76|31.17|28.77|30.64|28.24|0
1756913400000|2025-09-03 15:30:00|31.15|28.75|31.13|28.73|31.23|28.83|31.04|28.64|0
1756913700000|2025-09-03 15:35:00|31.12|28.72|30.94|28.54|31.12|28.72|30.91|28.51|0
1756914000000|2025-09-03 15:40:00|30.92|28.52|30.93|28.53|30.98|28.58|30.82|28.42|0
1756914300000|2025-09-03 15:45:00|30.96|28.56|31.04|28.64|31.1|28.7|30.88|28.48|0
1756914600000|2025-09-03 15:50:00|31.06|28.66|31.01|28.61|31.09|28.69|30.89|28.49|0
1756914900000|2025-09-03 15:55:00|31.02|28.62|31.15|28.75|31.2|28.8|31.01|28.61|0
1756915200000|2025-09-03 16:00:00|31.18|28.78|31.25|28.85|31.27|28.87|31.02|28.62|0
1756915500000|2025-09-03 16:05:00|31.24|28.84|31.07|28.67|31.25|28.85|31.02|28.62|0
1756915800000|2025-09-03 16:10:00|31.06|28.66|31.15|28.75|31.21|28.81|31.03|28.63|0
1756916100000|2025-09-03 16:15:00|31.16|28.76|30.96|28.56|31.19|28.79|30.96|28.56|0
1756916400000|2025-09-03 16:20:00|30.98|28.58|30.95|28.55|30.98|28.58|30.73|28.33|0
1756916700000|2025-09-03 16:25:00|30.94|28.54|30.97|28.57|31.11|28.71|30.91|28.51|0
1756917000000|2025-09-03 16:30:00|30.96|28.56|31|28.6|31.09|28.69|30.94|28.54|0
1756917300000|2025-09-03 16:35:00|31.01|28.61|31.07|28.67|31.11|28.71|30.99|28.59|0
1756917600000|2025-09-03 16:40:00|31.08|28.68|31.13|28.73|31.24|28.84|31.02|28.62|0
1756917900000|2025-09-03 16:45:00|31.14|28.74|31.19|28.79|31.22|28.82|31.03|28.63|0
1756918200000|2025-09-03 16:50:00|31.18|28.78|31.16|28.76|31.34|28.94|31.12|28.72|0
1756918500000|2025-09-03 16:55:00|31.14|28.74|31.1|28.7|31.16|28.76|30.89|28.49|0
1756918800000|2025-09-03 17:00:00|31.09|28.69|30.86|28.46|31.09|28.69|30.79|28.39|0
1756919100000|2025-09-03 17:05:00|30.87|28.47|30.81|28.41|30.88|28.48|30.74|28.34|0
1756919400000|2025-09-03 17:10:00|30.78|28.38|30.52|28.12|30.78|28.38|30.47|28.07|0
1756919700000|2025-09-03 17:15:00|30.49|28.09|30.52|28.12|30.59|28.19|30.44|28.04|0
1756920000000|2025-09-03 17:20:00|30.51|28.11|30.66|28.26|30.66|28.26|30.47|28.07|0
1756920300000|2025-09-03 17:25:00|30.68|28.28|30.76|28.36|30.83|28.43|30.67|28.27|0
1756920600000|2025-09-03 17:30:00|30.77|28.37|30.81|28.41|30.81|28.41|30.62|28.22|0
1756920900000|2025-09-03 17:35:00|30.83|28.43|30.87|28.47|30.93|28.53|30.78|28.38|0
1756921200000|2025-09-03 17:40:00|30.88|28.48|31.15|28.75|31.17|28.77|30.84|28.44|0
1756921500000|2025-09-03 17:45:00|31.14|28.74|31.07|28.67|31.44|29.04|31.03|28.63|0
1756921800000|2025-09-03 17:50:00|31.09|28.69|31.13|28.73|31.17|28.77|30.91|28.51|0
1756922100000|2025-09-03 17:55:00|31.12|28.72|31.26|28.86|31.35|28.95|31.11|28.71|0
1756922400000|2025-09-03 18:00:00|31.28|28.88|31.33|28.93|31.45|29.05|31.21|28.81|0
1756922700000|2025-09-03 18:05:00|31.32|28.92|31.22|28.82|31.48|29.08|31.17|28.77|0
1756923000000|2025-09-03 18:10:00|31.24|28.84|31.09|28.69|31.35|28.95|31.04|28.64|0
1756923300000|2025-09-03 18:15:00|31.1|28.7|31.19|28.79|31.25|28.85|31.07|28.67|0
1756923600000|2025-09-03 18:20:00|31.18|28.78|31.15|28.75|31.24|28.84|31.08|28.68|0
1756923900000|2025-09-03 18:25:00|31.14|28.74|31.06|28.66|31.2|28.8|31.02|28.62|0
1756924200000|2025-09-03 18:30:00|31.07|28.67|31.11|28.71|31.24|28.84|31.05|28.65|0
1756924500000|2025-09-03 18:35:00|31.12|28.72|31.27|28.87|31.31|28.91|31.09|28.69|0
1756924800000|2025-09-03 18:40:00|31.25|28.85|31.03|28.63|31.32|28.92|31.01|28.61|0
1756925100000|2025-09-03 18:45:00|31.04|28.64|31.04|28.64|31.1|28.7|30.97|28.57|0
1756925400000|2025-09-03 18:50:00|31.03|28.63|31|28.6|31.1|28.7|30.96|28.56|0
1756925700000|2025-09-03 18:55:00|31.01|28.61|31.09|28.69|31.1|28.7|30.96|28.56|0
1756926000000|2025-09-03 19:00:00|31.1|28.7|31.1|28.7|31.2|28.8|31|28.6|0
1756926300000|2025-09-03 19:05:00|31.09|28.69|31.09|28.69|31.13|28.73|30.95|28.55|0
1756926600000|2025-09-03 19:10:00|31.1|28.7|31.22|28.82|31.28|28.88|31.1|28.7|0
1756926900000|2025-09-03 19:15:00|31.23|28.83|31.12|28.72|31.3|28.9|31.12|28.72|0
1756927200000|2025-09-03 19:20:00|31.13|28.73|31.09|28.69|31.21|28.81|31.07|28.67|0
1756927500000|2025-09-03 19:25:00|31.1|28.7|31.06|28.66|31.13|28.73|30.98|28.58|0
1756927800000|2025-09-03 19:30:00|31.04|28.64|30.71|28.31|31.04|28.64|30.7|28.3|0
1756928100000|2025-09-03 19:35:00|30.7|28.3|30.57|28.17|30.74|28.34|30.55|28.15|0
1756928400000|2025-09-03 19:40:00|30.58|28.18|30.48|28.08|30.59|28.19|30.45|28.05|0
1756928700000|2025-09-03 19:45:00|30.46|28.06|30.41|28.01|30.53|28.13|30.29|27.89|0
1756929000000|2025-09-03 19:50:00|30.3|27.9|30.13|27.73|30.32|27.92|30.12|27.72|0
1756929300000|2025-09-03 19:55:00|30.11|27.71|29.98|27.58|30.21|27.81|29.98|27.58|0
1756929600000|2025-09-03 20:00:00|29.93|27.53|29.89|27.49|29.97|27.57|29.81|27.41|0
1756929900000|2025-09-03 20:05:00|29.88|27.48|29.88|27.48|30.05|27.65|29.86|27.46|0
1756930200000|2025-09-03 20:10:00|29.87|27.47|29.93|27.53|29.94|27.54|29.86|27.46|0
1756930500000|2025-09-03 20:15:00|29.94|27.54|29.88|27.48|29.94|27.54|29.83|27.43|0
1756930800000|2025-09-03 20:20:00|29.87|27.47|29.88|27.48|29.89|27.49|29.85|27.45|0
1756931100000|2025-09-03 20:25:00|29.87|27.47|29.9|27.5|29.91|27.51|29.85|27.45|0
1756931400000|2025-09-03 20:30:00|29.89|27.49|29.84|27.44|29.89|27.49|29.83|27.43|0
1756931700000|2025-09-03 20:35:00|29.85|27.45|29.85|27.45|29.88|27.48|29.82|27.42|0
1756932000000|2025-09-03 20:40:00|29.84|27.44|29.94|27.54|29.95|27.55|29.84|27.44|0
1756932300000|2025-09-03 20:45:00|29.95|27.55|29.94|27.54|29.97|27.57|29.93|27.53|0
1756932600000|2025-09-03 20:50:00|29.93|27.53|29.95|27.55|29.96|27.56|29.92|27.52|0
1756932900000|2025-09-03 20:55:00|30.19|27.31|30.18|27.3|30.2|27.32|30.14|27.27|0
1756933200000|2025-09-03 21:00:00|30.2|27.32|30.21|27.33|30.22|27.34|30.2|27.32|0
1756933500000|2025-09-03 21:05:00||27.34||27.33||27.34||27.33|0
1756933800000|2025-09-03 21:10:00|30.2||30.21||30.21||30.2||0
1756934100000|2025-09-03 21:15:00|30.22|27.34|30.21|27.34|30.22|27.34|30.21|27.34|0
1756934400000|2025-09-03 21:20:00|30.2|27.33|30.2|27.33|30.2|27.33|30.2|27.33|0
1756934700000|2025-09-03 21:25:00|30.21|27.32|30.2|27.33|30.21|27.33|30.2|27.32|0
1756935000000|2025-09-03 21:30:00|30.21||30.21||30.21||30.21||0
1756935300000|2025-09-03 21:35:00|30.2|27.32|30.2|27.33|30.2|27.33|30.2|27.32|0
1756935600000|2025-09-03 21:40:00|30.21||30.2||30.21||30.2||0
1756935900000|2025-09-03 21:45:00|30.19|27.32|30.2|27.32|30.2|27.33|30.19|27.32|0
1756936200000|2025-09-03 21:50:00|30.19|27.31|30.19|27.31|30.19|27.31|30.19|27.31|0
1756936500000|2025-09-03 21:55:00|30.16|27.29|30.16|27.29|30.18|27.3|30.16|27.29|0
1756936800000|2025-09-03 22:00:00|30.18|27.31|30.32|27.43|30.35|27.46|30.18|27.31|0
1756937100000|2025-09-03 22:05:00|30.3|27.42|30.26|27.38|30.33|27.44|30.24|27.36|0
1756937400000|2025-09-03 22:10:00|30.27|27.39|30.26|27.38|30.28|27.4|30.22|27.34|0
1756937700000|2025-09-03 22:15:00|30.25|27.37|30.28|27.4|30.3|27.42|30.24|27.36|0
1756938000000|2025-09-03 22:20:00|30.29|27.41|30.33|27.45|30.34|27.45|30.24|27.36|0
1756938300000|2025-09-03 22:25:00|30.34|27.46|30.36|27.46|30.36|27.47|30.33|27.45|0
1756938600000|2025-09-03 22:30:00|30.34|27.45|30.32|27.43|30.34|27.45|30.29|27.4|0
1756938900000|2025-09-03 22:35:00|30.33|27.44|30.33|27.44|30.34|27.45|30.31|27.42|0
1756939200000|2025-09-03 22:40:00|30.34|27.45|30.36|27.47|30.36|27.47|30.33|27.44|0
1756939500000|2025-09-03 22:45:00|30.35|27.46|30.35|27.46|30.37|27.48|30.34|27.45|0
1756939800000|2025-09-03 22:50:00|30.36|27.47|30.34|27.45|30.36|27.47|30.34|27.45|0
1756940100000|2025-09-03 22:55:00|30.32|27.43|30.38|27.49|30.38|27.49|30.32|27.43|0
1756940400000|2025-09-03 23:00:00|30.37|27.48|30.31|27.42|30.37|27.48|30.29|27.41|0
1756940700000|2025-09-03 23:05:00|30.3|27.43|30.29|27.41|30.31|27.43|30.25|27.37|0
1756941000000|2025-09-03 23:10:00|30.28|27.4|30.22|27.35|30.28|27.4|30.22|27.35|0
1756941300000|2025-09-03 23:15:00|30.21|27.34|30.24|27.36|30.26|27.37|30.19|27.32|0
1756941600000|2025-09-03 23:20:00|30.25|27.37|30.25|27.37|30.28|27.39|30.24|27.36|0
1756941900000|2025-09-03 23:25:00|30.24|27.36|30.27|27.39|30.27|27.39|30.24|27.36|0
1756942200000|2025-09-03 23:30:00|30.26|27.38|30.34|27.45|30.34|27.45|30.26|27.38|0
1756942500000|2025-09-03 23:35:00|30.35|27.46|30.32|27.43|30.37|27.47|30.32|27.43|0
1756942800000|2025-09-03 23:40:00|30.33|27.44|30.38|27.49|30.38|27.49|30.33|27.44|0
1756943100000|2025-09-03 23:45:00|30.37|27.48|30.37|27.48|30.38|27.49|30.36|27.47|0
1756943400000|2025-09-03 23:50:00|30.36|27.47|30.35|27.46|30.36|27.47|30.3|27.42|0
1756943700000|2025-09-03 23:55:00|30.33|27.45|30.33|27.44|30.34|27.45|30.33|27.44|0
1756944000000|2025-09-04 00:00:00|30.34|27.45|30.08|27.22|30.39|27.5|30.07|27.21|0
1756944300000|2025-09-04 00:05:00|30.09|27.21|30.08|27.21|30.11|27.24|30.02|27.16|0
1756944600000|2025-09-04 00:10:00|30.09|27.22|30.02|27.16|30.14|27.27|30.01|27.15|0
1756944900000|2025-09-04 00:15:00|30.05|27.18|29.58|27.18|30.06|27.43|29.56|27.16|0
1756945200000|2025-09-04 00:20:00|29.57|27.17|29.57|27.17|29.6|27.2|29.45|27.05|0
1756945500000|2025-09-04 00:25:00|29.58|27.18|29.59|27.19|29.65|27.25|29.56|27.16|0
1756945800000|2025-09-04 00:30:00|29.6|27.2|29.54|27.14|29.61|27.21|29.54|27.14|0
1756946100000|2025-09-04 00:35:00|29.55|27.15|29.56|27.16|29.6|27.2|29.54|27.14|0
1756946400000|2025-09-04 00:40:00|29.55|27.15|29.59|27.19|29.61|27.21|29.5|27.1|0
1756946700000|2025-09-04 00:45:00|29.6|27.2|29.58|27.18|29.63|27.23|29.55|27.15|0
1756947000000|2025-09-04 00:50:00|29.61|27.21|29.59|27.19|29.64|27.24|29.57|27.17|0
1756947300000|2025-09-04 00:55:00|29.6|27.2|29.61|27.21|29.63|27.23|29.57|27.17|0
1756947600000|2025-09-04 01:00:00|29.62|27.22|29.59|27.19|29.65|27.25|29.51|27.11|0
1756947900000|2025-09-04 01:05:00|29.58|27.18|29.55|27.15|29.63|27.23|29.53|27.13|0
1756948200000|2025-09-04 01:10:00|29.56|27.16|29.54|27.14|29.58|27.18|29.51|27.11|0
1756948500000|2025-09-04 01:15:00|29.55|27.15|29.56|27.16|29.63|27.23|29.43|27.03|0
1756948800000|2025-09-04 01:20:00|29.57|27.17|29.56|27.16|29.57|27.17|29.52|27.12|0
1756949100000|2025-09-04 01:25:00|29.57|27.17|29.61|27.21|29.64|27.24|29.53|27.13|0
1756949400000|2025-09-04 01:30:00|29.62|27.22|29.61|27.21|29.64|27.24|29.58|27.18|0
1756949700000|2025-09-04 01:35:00|29.6|27.2|29.68|27.28|29.71|27.31|29.57|27.17|0
1756950000000|2025-09-04 01:40:00|29.67|27.27|29.6|27.2|29.71|27.31|29.57|27.17|0
1756950300000|2025-09-04 01:45:00|29.59|27.19|29.65|27.25|29.67|27.27|29.57|27.17|0
1756950600000|2025-09-04 01:50:00|29.63|27.23|29.63|27.23|29.67|27.27|29.62|27.22|0
1756950900000|2025-09-04 01:55:00|29.64|27.24|29.69|27.29|29.71|27.31|29.62|27.22|0
1756951200000|2025-09-04 02:00:00|29.67|27.27|29.53|27.13|29.68|27.28|29.51|27.11|0
1756951500000|2025-09-04 02:05:00|29.54|27.14|29.38|26.98|29.55|27.15|29.34|26.94|0
1756951800000|2025-09-04 02:10:00|29.39|26.99|29.47|27.07|29.51|27.11|29.38|26.98|0
1756952100000|2025-09-04 02:15:00|29.48|27.08|29.49|27.09|29.51|27.11|29.46|27.06|0
1756952400000|2025-09-04 02:20:00|29.5|27.1|29.48|27.08|29.53|27.13|29.47|27.07|0
1756952700000|2025-09-04 02:25:00|29.49|27.09|29.56|27.16|29.57|27.17|29.46|27.06|0
1756953000000|2025-09-04 02:30:00|29.58|27.18|29.63|27.23|29.67|27.27|29.58|27.18|0
1756953300000|2025-09-04 02:35:00|29.62|27.22|29.59|27.19|29.63|27.23|29.55|27.15|0
1756953600000|2025-09-04 02:40:00|29.58|27.18|29.59|27.19|29.62|27.22|29.58|27.18|0
1756953900000|2025-09-04 02:45:00|29.6|27.2|29.62|27.22|29.62|27.22|29.58|27.18|0
1756954200000|2025-09-04 02:50:00|29.6|27.2|29.65|27.25|29.67|27.27|29.59|27.19|0
1756954500000|2025-09-04 02:55:00|29.64|27.24|29.71|27.31|29.75|27.35|29.63|27.23|0
1756954800000|2025-09-04 03:00:00|29.72|27.32|29.8|27.4|29.8|27.4|29.67|27.27|0
1756955100000|2025-09-04 03:05:00|29.81|27.41|29.79|27.39|29.82|27.42|29.77|27.37|0
1756955400000|2025-09-04 03:10:00|29.78|27.38|29.73|27.33|29.82|27.42|29.71|27.31|0
1756955700000|2025-09-04 03:15:00|29.72|27.32|29.73|27.33|29.75|27.35|29.72|27.32|0
1756956000000|2025-09-04 03:20:00|29.72|27.32|29.75|27.35|29.76|27.36|29.71|27.31|0
1756956300000|2025-09-04 03:25:00|29.74|27.34|29.8|27.4|29.82|27.42|29.72|27.32|0
1756956600000|2025-09-04 03:30:00|29.79|27.39|29.81|27.41|29.83|27.43|29.78|27.38|0
1756956900000|2025-09-04 03:35:00|29.82|27.42|29.8|27.4|29.83|27.43|29.78|27.38|0
1756957200000|2025-09-04 03:40:00|29.79|27.39|29.78|27.38|29.82|27.42|29.78|27.38|0
1756957500000|2025-09-04 03:45:00|29.77|27.37|29.77|27.37|29.81|27.41|29.76|27.36|0
1756957800000|2025-09-04 03:50:00|29.76|27.36|29.79|27.39|29.8|27.4|29.76|27.36|0
1756958100000|2025-09-04 03:55:00|29.8|27.4|29.79|27.39|29.81|27.41|29.76|27.36|0
1756958400000|2025-09-04 04:00:00|29.78|27.38|29.73|27.33|29.84|27.44|29.71|27.31|0
1756958700000|2025-09-04 04:05:00|29.75|27.35|29.74|27.34|29.75|27.35|29.71|27.31|0
1756959000000|2025-09-04 04:10:00|29.71|27.31|29.58|27.18|29.75|27.35|29.57|27.17|0
1756959300000|2025-09-04 04:15:00|29.57|27.17|29.59|27.19|29.59|27.19|29.55|27.15|0
1756959600000|2025-09-04 04:20:00|29.58|27.18|29.56|27.16|29.59|27.19|29.53|27.13|0
1756959900000|2025-09-04 04:25:00|29.55|27.15|29.58|27.18|29.58|27.18|29.53|27.13|0
1756960200000|2025-09-04 04:30:00|29.57|27.17|29.59|27.19|29.61|27.21|29.56|27.16|0
1756960500000|2025-09-04 04:35:00|29.58|27.18|29.57|27.17|29.6|27.2|29.56|27.16|0
1756960800000|2025-09-04 04:40:00|29.58|27.18|29.6|27.2|29.61|27.21|29.56|27.16|0
1756961100000|2025-09-04 04:45:00|29.59|27.19|29.59|27.19|29.6|27.2|29.56|27.16|0
1756961400000|2025-09-04 04:50:00|29.6|27.2|29.6|27.2|29.61|27.21|29.57|27.17|0
1756961700000|2025-09-04 04:55:00|29.58|27.18|29.59|27.19|29.6|27.2|29.57|27.17|0
1756962000000|2025-09-04 05:00:00|29.55|27.15|29.58|27.18|29.6|27.2|29.54|27.14|0
1756962300000|2025-09-04 05:05:00|29.59|27.19|29.57|27.17|29.6|27.2|29.56|27.16|0
1756962600000|2025-09-04 05:10:00|29.58|27.18|29.57|27.17|29.59|27.19|29.55|27.15|0
1756962900000|2025-09-04 05:15:00|29.58|27.18|29.5|27.1|29.58|27.18|29.5|27.1|0
1756963200000|2025-09-04 05:20:00|29.54|27.14|29.69|27.29|29.71|27.31|29.5|27.1|0
1756963500000|2025-09-04 05:25:00|29.75|27.35|29.68|27.28|29.76|27.36|29.66|27.26|0
1756963800000|2025-09-04 05:30:00|29.67|27.27|29.68|27.28|29.7|27.3|29.64|27.24|0
1756964100000|2025-09-04 05:35:00|29.7|27.3|29.68|27.28|29.72|27.32|29.65|27.25|0
1756964400000|2025-09-04 05:40:00|29.67|27.27|29.7|27.3|29.71|27.31|29.67|27.27|0
1756964700000|2025-09-04 05:45:00|29.72|27.32|29.7|27.3|29.73|27.33|29.68|27.28|0
1756965000000|2025-09-04 05:50:00|29.71|27.31|29.71|27.31|29.73|27.33|29.67|27.27|0
1756965300000|2025-09-04 05:55:00|29.7|27.3|29.68|27.28|29.74|27.34|29.66|27.26|0
1756965600000|2025-09-04 06:00:00|29.69|27.29|29.68|27.28|29.71|27.31|29.63|27.23|0
1756965900000|2025-09-04 06:05:00|29.69|27.29|29.62|27.22|29.71|27.31|29.62|27.22|0
1756966200000|2025-09-04 06:10:00|29.6|27.2|29.65|27.25|29.66|27.26|29.57|27.17|0
1756966500000|2025-09-04 06:15:00|29.64|27.24|29.73|27.33|29.79|27.39|29.64|27.24|0
1756966800000|2025-09-04 06:20:00|29.74|27.34|29.74|27.34|29.77|27.37|29.7|27.3|0
1756967100000|2025-09-04 06:25:00|29.72|27.32|29.67|27.27|29.78|27.38|29.66|27.26|0
1756967400000|2025-09-04 06:30:00|29.69|27.29|29.66|27.26|29.71|27.31|29.66|27.26|0
1756967700000|2025-09-04 06:35:00|29.67|27.27|29.63|27.23|29.7|27.3|29.6|27.2|0
1756968000000|2025-09-04 06:40:00|29.62|27.22|29.67|27.27|29.72|27.32|29.62|27.22|0
1756968300000|2025-09-04 06:45:00|29.68|27.28|29.62|27.22|29.7|27.3|29.61|27.21|0
1756968600000|2025-09-04 06:50:00|29.61|27.21|29.69|27.29|29.7|27.3|29.61|27.21|0
1756968900000|2025-09-04 06:55:00|29.7|27.3|29.79|27.39|29.82|27.42|29.68|27.28|0
1756969200000|2025-09-04 07:00:00|29.8|27.4|29.71|27.31|29.93|27.53|29.61|27.21|0
1756969500000|2025-09-04 07:05:00|29.72|27.32|29.67|27.27|29.74|27.34|29.64|27.24|0
1756969800000|2025-09-04 07:10:00|29.68|27.28|29.63|27.23|29.69|27.29|29.6|27.2|0
1756970100000|2025-09-04 07:15:00|29.64|27.24|29.53|27.13|29.66|27.26|29.49|27.09|0
1756970400000|2025-09-04 07:20:00|29.54|27.14|29.71|27.31|29.72|27.32|29.52|27.12|0
1756970700000|2025-09-04 07:25:00|29.69|27.29|29.67|27.27|29.71|27.31|29.66|27.26|0
1756971000000|2025-09-04 07:30:00|29.68|27.28|29.63|27.23|29.7|27.3|29.6|27.2|0
1756971300000|2025-09-04 07:35:00|29.62|27.22|29.57|27.17|29.64|27.24|29.48|27.08|0
1756971600000|2025-09-04 07:40:00|29.56|27.16|29.54|27.14|29.57|27.17|29.51|27.11|0
1756971900000|2025-09-04 07:45:00|29.55|27.15|29.62|27.22|29.62|27.22|29.54|27.14|0
1756972200000|2025-09-04 07:50:00|29.63|27.23|29.64|27.24|29.68|27.28|29.59|27.19|0
1756972500000|2025-09-04 07:55:00|29.63|27.23|29.63|27.23|29.66|27.26|29.62|27.22|0
1756972800000|2025-09-04 08:00:00|29.65|27.25|29.65|27.25|29.67|27.27|29.6|27.2|0
1756973100000|2025-09-04 08:05:00|29.64|27.24|29.62|27.22|29.72|27.32|29.59|27.19|0
1756973400000|2025-09-04 08:10:00|29.63|27.23|29.67|27.27|29.7|27.3|29.61|27.21|0
1756973700000|2025-09-04 08:15:00|29.64|27.24|29.64|27.24|29.67|27.27|29.61|27.21|0
1756974000000|2025-09-04 08:20:00|29.65|27.25|29.59|27.19|29.66|27.26|29.59|27.19|0
1756974300000|2025-09-04 08:25:00|29.6|27.2|29.58|27.18|29.66|27.26|29.57|27.17|0
1756974600000|2025-09-04 08:30:00|29.56|27.16|29.64|27.24|29.68|27.28|29.56|27.16|0
1756974900000|2025-09-04 08:35:00|29.63|27.23|29.63|27.23|29.66|27.26|29.61|27.21|0
1756975200000|2025-09-04 08:40:00|29.64|27.24|29.63|27.23|29.67|27.27|29.61|27.21|0
1756975500000|2025-09-04 08:45:00|29.64|27.24|29.65|27.25|29.67|27.27|29.63|27.23|0
1756975800000|2025-09-04 08:50:00|29.64|27.24|29.64|27.24|29.67|27.27|29.61|27.21|0
1756976100000|2025-09-04 08:55:00|29.63|27.23|29.66|27.26|29.68|27.28|29.63|27.23|0
1756976400000|2025-09-04 09:00:00|29.65|27.25|29.64|27.24|29.67|27.27|29.61|27.21|0
1756976700000|2025-09-04 09:05:00|29.65|27.25|29.63|27.23|29.65|27.25|29.61|27.21|0
1756977000000|2025-09-04 09:10:00|29.62|27.22|29.62|27.22|29.65|27.25|29.62|27.22|0
1756977300000|2025-09-04 09:15:00|29.63|27.23|29.74|27.34|29.74|27.34|29.62|27.22|0
1756977600000|2025-09-04 09:20:00|29.73|27.33|29.7|27.3|29.77|27.37|29.67|27.27|0
1756977900000|2025-09-04 09:25:00|29.68|27.28|29.69|27.29|29.72|27.32|29.67|27.27|0
1756978200000|2025-09-04 09:30:00|29.7|27.3|29.7|27.3|29.7|27.3|29.66|27.26|0
1756978500000|2025-09-04 09:35:00|29.69|27.29|29.68|27.28|29.72|27.32|29.66|27.26|0
1756978800000|2025-09-04 09:40:00|29.67|27.27|29.7|27.3|29.71|27.31|29.66|27.26|0
1756979100000|2025-09-04 09:45:00|29.69|27.29|29.68|27.28|29.7|27.3|29.66|27.26|0
1756979400000|2025-09-04 09:50:00|29.69|27.29|29.68|27.28|29.73|27.33|29.65|27.25|0
1756979700000|2025-09-04 09:55:00|29.7|27.3|29.57|27.17|29.74|27.34|29.57|27.17|0
1756980000000|2025-09-04 10:00:00|29.58|27.18|29.5|27.1|29.6|27.2|29.46|27.06|0
1756980300000|2025-09-04 10:05:00|29.49|27.09|29.54|27.14|29.56|27.16|29.49|27.09|0
1756980600000|2025-09-04 10:10:00|29.55|27.15|29.44|27.04|29.56|27.16|29.39|26.99|0
1756980900000|2025-09-04 10:15:00|29.45|27.05|29.48|27.08|29.5|27.1|29.42|27.02|0
1756981200000|2025-09-04 10:20:00|29.47|27.07|29.54|27.14|29.57|27.17|29.47|27.07|0
1756981500000|2025-09-04 10:25:00|29.55|27.15|29.59|27.19|29.62|27.22|29.54|27.14|0
1756981800000|2025-09-04 10:30:00|29.6|27.2|29.58|27.18|29.61|27.21|29.54|27.14|0
1756982100000|2025-09-04 10:35:00|29.57|27.17|29.59|27.19|29.6|27.2|29.57|27.17|0
1756982400000|2025-09-04 10:40:00|29.57|27.17|29.54|27.14|29.59|27.19|29.53|27.13|0
1756982700000|2025-09-04 10:45:00|29.53|27.13|29.53|27.13|29.55|27.15|29.53|27.13|0
1756983000000|2025-09-04 10:50:00|29.52|27.12|29.54|27.14|29.55|27.15|29.52|27.12|0
1756983300000|2025-09-04 10:55:00|29.53|27.13|29.55|27.15|29.55|27.15|29.5|27.1|0
1756983600000|2025-09-04 11:00:00|29.56|27.16|29.55|27.15|29.58|27.18|29.5|27.1|0
1756983900000|2025-09-04 11:05:00|29.54|27.14|29.53|27.13|29.56|27.16|29.51|27.11|0
1756984200000|2025-09-04 11:10:00|29.52|27.12|29.5|27.1|29.56|27.16|29.49|27.09|0
1756984500000|2025-09-04 11:15:00|29.49|27.09|29.43|27.03|29.5|27.1|29.42|27.02|0
1756984800000|2025-09-04 11:20:00|29.44|27.04|29.58|27.18|29.6|27.2|29.43|27.03|0
1756985100000|2025-09-04 11:25:00|29.57|27.17|29.7|27.3|29.74|27.34|29.54|27.14|0
1756985400000|2025-09-04 11:30:00|29.69|27.29|29.68|27.28|29.72|27.32|29.66|27.26|0
1756985700000|2025-09-04 11:35:00|29.67|27.27|29.69|27.29|29.71|27.31|29.67|27.27|0
1756986000000|2025-09-04 11:40:00|29.68|27.28|29.74|27.34|29.75|27.35|29.67|27.27|0
1756986300000|2025-09-04 11:45:00|29.75|27.35|29.75|27.35|29.78|27.38|29.71|27.31|0
1756986600000|2025-09-04 11:50:00|29.76|27.36|29.9|27.5|29.95|27.55|29.73|27.33|0
1756986900000|2025-09-04 11:55:00|29.89|27.49|29.83|27.43|29.91|27.51|29.83|27.43|0
1756987200000|2025-09-04 12:00:00|29.81|27.41|29.78|27.38|29.85|27.45|29.72|27.32|0
1756987500000|2025-09-04 12:05:00|29.8|27.4|29.74|27.34|29.8|27.4|29.72|27.32|0
1756987800000|2025-09-04 12:10:00|29.73|27.33|29.64|27.24|29.76|27.36|29.62|27.22|0
1756988100000|2025-09-04 12:15:00|29.6|27.2|29.77|27.37|29.8|27.4|29.12|26.72|0
1756988400000|2025-09-04 12:20:00|29.78|27.38|29.82|27.42|29.87|27.47|29.77|27.37|0
1756988700000|2025-09-04 12:25:00|29.84|27.44|29.16|26.76|29.95|27.55|29.16|26.76|0
1756989000000|2025-09-04 12:30:00|29.13|26.73|29.95|27.55|29.99|27.59|29.07|26.67|0
1756989300000|2025-09-04 12:35:00|29.94|27.54|29.95|27.55|29.97|27.57|29.89|27.49|0
1756989600000|2025-09-04 12:40:00|29.94|27.54|29.95|27.55|29.99|27.59|29.89|27.49|0
1756989900000|2025-09-04 12:45:00|29.94|27.54|29.89|27.49|29.97|27.57|29.86|27.46|0
1756990200000|2025-09-04 12:50:00|29.88|27.48|29.83|27.43|29.9|27.5|29.8|27.4|0
1756990500000|2025-09-04 12:55:00|29.84|27.44|29.85|27.45|29.85|27.45|29.8|27.4|0
1756990800000|2025-09-04 13:00:00|29.86|27.46|29.84|27.44|29.89|27.49|29.81|27.41|0
1756991100000|2025-09-04 13:05:00|29.83|27.43|29.92|27.52|29.98|27.58|29.83|27.43|0
1756991400000|2025-09-04 13:10:00|29.93|27.53|29.88|27.48|29.99|27.59|29.86|27.46|0
1756991700000|2025-09-04 13:15:00|29.89|27.49|29.82|27.42|29.91|27.51|29.82|27.42|0
1756992000000|2025-09-04 13:20:00|29.83|27.43|29.84|27.44|29.87|27.47|29.81|27.41|0
1756992300000|2025-09-04 13:25:00|29.87|27.47|30.05|27.65|30.06|27.66|29.86|27.46|0
1756992600000|2025-09-04 13:30:00|29.77|27.37|29.28|26.88|29.81|27.41|29.28|26.88|0
1756992900000|2025-09-04 13:35:00|29.35|26.95|29.49|27.09|29.55|27.15|29.18|26.78|0
1756993200000|2025-09-04 13:40:00|29.5|27.1|29.37|26.97|29.52|27.12|29.34|26.94|0
1756993500000|2025-09-04 13:45:00|29.36|26.96|29.39|26.99|31.02|28.62|29.23|26.83|0
1756993800000|2025-09-04 13:50:00|29.37|26.97|29.31|26.91|29.4|27|29.17|26.77|0
1756994100000|2025-09-04 13:55:00|29.33|26.93|29.24|26.84|29.43|27.03|29.16|26.76|0
1756994400000|2025-09-04 14:00:00|29.22|26.82|29.53|27.13|29.56|27.16|29.14|26.74|0
1756994700000|2025-09-04 14:05:00|29.52|27.12|29.76|27.36|29.78|27.38|29.51|27.11|0
1756995000000|2025-09-04 14:10:00|29.77|27.37|29.66|27.26|29.77|27.37|29.45|27.05|0
1756995300000|2025-09-04 14:15:00|29.64|27.24|29.6|27.2|29.83|27.43|29.5|27.1|0
1756995600000|2025-09-04 14:20:00|29.59|27.19|29.27|26.87|29.6|27.2|29.17|26.77|0
1756995900000|2025-09-04 14:25:00|29.26|26.86|29.18|26.78|29.31|26.91|29.12|26.72|0
1756996200000|2025-09-04 14:30:00|29.19|26.79|29.07|26.67|29.21|26.81|28.99|26.59|0
1756996500000|2025-09-04 14:35:00|29.06|26.66|28.92|26.52|29.12|26.72|28.85|26.45|0
1756996800000|2025-09-04 14:40:00|28.9|26.5|28.95|26.55|29.01|26.61|28.85|26.45|0
1756997100000|2025-09-04 14:45:00|28.94|26.54|28.81|26.41|28.96|26.56|28.8|26.4|0
1756997400000|2025-09-04 14:50:00|28.82|26.42|28.9|26.5|29.01|26.61|28.76|26.36|0
1756997700000|2025-09-04 14:55:00|28.91|26.51|28.9|26.5|29.02|26.62|28.85|26.45|0
1756998000000|2025-09-04 15:00:00|28.89|26.49|28.88|26.48|28.93|26.53|28.76|26.36|0
1756998300000|2025-09-04 15:05:00|28.86|26.46|28.81|26.41|28.87|26.47|28.76|26.36|0
1756998600000|2025-09-04 15:10:00|28.8|26.4|28.99|26.59|29.02|26.62|28.79|26.39|0
1756998900000|2025-09-04 15:15:00|28.98|26.58|28.84|26.44|29|26.6|28.79|26.39|0
1756999200000|2025-09-04 15:20:00|28.85|26.45|28.85|26.45|28.89|26.49|28.75|26.35|0
1756999500000|2025-09-04 15:25:00|28.86|26.46|28.91|26.51|28.91|26.51|28.72|26.32|0
1756999800000|2025-09-04 15:30:00|28.92|26.52|28.93|26.53|28.97|26.57|28.84|26.44|0
1757000100000|2025-09-04 15:35:00|28.92|26.52|28.93|26.53|29.1|26.7|28.88|26.48|0
1757000400000|2025-09-04 15:40:00|28.91|26.51|28.93|26.53|29.04|26.64|28.82|26.42|0
1757000700000|2025-09-04 15:45:00|28.92|26.52|28.91|26.51|28.98|26.58|28.87|26.47|0
1757001000000|2025-09-04 15:50:00|28.9|26.5|28.69|26.29|28.94|26.54|28.69|26.29|0
1757001300000|2025-09-04 15:55:00|28.7|26.3|28.82|26.42|28.82|26.42|28.64|26.24|0
1757001600000|2025-09-04 16:00:00|28.81|26.41|28.8|26.4|28.89|26.49|28.74|26.34|0
1757001900000|2025-09-04 16:05:00|28.79|26.39|28.76|26.36|28.88|26.48|28.73|26.33|0
1757002200000|2025-09-04 16:10:00|28.77|26.37|28.78|26.38|28.82|26.42|28.73|26.33|0
1757002500000|2025-09-04 16:15:00|28.77|26.37|28.78|26.38|28.84|26.44|28.74|26.34|0
1757002800000|2025-09-04 16:20:00|28.76|26.36|28.89|26.49|28.89|26.49|28.72|26.32|0
1757003100000|2025-09-04 16:25:00|28.88|26.48|29.01|26.61|29.02|26.62|28.84|26.44|0
1757003400000|2025-09-04 16:30:00|29.02|26.62|28.97|26.57|29.02|26.62|28.86|26.46|0
1757003700000|2025-09-04 16:35:00|28.91|26.51|28.92|26.52|28.97|26.57|28.86|26.46|0
1757004000000|2025-09-04 16:40:00|28.93|26.53|28.96|26.56|29.04|26.64|28.93|26.53|0
1757004300000|2025-09-04 16:45:00|28.95|26.55|28.73|26.33|28.96|26.56|28.69|26.29|0
1757004600000|2025-09-04 16:50:00|28.72|26.32|28.75|26.35|28.85|26.45|28.72|26.32|0
1757004900000|2025-09-04 16:55:00|28.76|26.36|28.86|26.46|28.87|26.47|28.73|26.33|0
1757005200000|2025-09-04 17:00:00|28.85|26.45|28.67|26.27|28.87|26.47|28.64|26.24|0
1757005500000|2025-09-04 17:05:00|28.68|26.28|28.61|26.21|28.72|26.32|28.58|26.18|0
1757005800000|2025-09-04 17:10:00|28.6|26.2|28.68|26.28|28.7|26.3|28.59|26.19|0
1757006100000|2025-09-04 17:15:00|28.67|26.27|28.6|26.2|28.67|26.27|28.57|26.17|0
1757006400000|2025-09-04 17:20:00|28.61|26.21|28.53|26.13|28.63|26.23|28.49|26.09|0
1757006700000|2025-09-04 17:25:00|28.52|26.12|28.52|26.12|28.54|26.14|28.48|26.08|0
1757007000000|2025-09-04 17:30:00|28.51|26.11|28.56|26.16|28.6|26.2|28.5|26.1|0
1757007300000|2025-09-04 17:35:00|28.55|26.15|28.54|26.14|28.6|26.2|28.49|26.09|0
1757007600000|2025-09-04 17:40:00|28.52|26.12|28.51|26.11|28.53|26.13|28.43|26.03|0
1757007900000|2025-09-04 17:45:00|28.5|26.1|28.43|26.03|28.53|26.13|28.41|26.01|0
1757008200000|2025-09-04 17:50:00|28.44|26.04|28.18|25.78|28.44|26.04|28.14|25.74|0
1757008500000|2025-09-04 17:55:00|28.19|25.79|28.32|25.92|28.39|25.99|28.19|25.79|0
1757008800000|2025-09-04 18:00:00|28.31|25.91|28.34|25.94|28.36|25.96|28.29|25.89|0
1757009100000|2025-09-04 18:05:00|28.35|25.95|28.38|25.98|28.42|26.02|28.3|25.9|0
1757009400000|2025-09-04 18:10:00|28.37|25.97|28.32|25.92|28.39|25.99|28.29|25.89|0
1757009700000|2025-09-04 18:15:00|28.29|25.89|28.33|25.93|28.34|25.94|28.28|25.88|0
1757010000000|2025-09-04 18:20:00|28.34|25.94|28.38|25.98|28.41|26.01|28.32|25.92|0
1757010300000|2025-09-04 18:25:00|28.37|25.97|28.43|26.03|28.45|26.05|28.35|25.95|0
1757010600000|2025-09-04 18:30:00|28.42|26.02|28.43|26.03|28.49|26.09|28.39|25.99|0
1757010900000|2025-09-04 18:35:00|28.42|26.02|28.4|26|28.46|26.06|28.35|25.95|0
1757011200000|2025-09-04 18:40:00|28.43|26.03|28.44|26.04|28.47|26.07|28.39|25.99|0
1757011500000|2025-09-04 18:45:00|28.47|26.07|28.41|26.01|28.48|26.08|28.38|25.98|0
1757011800000|2025-09-04 18:50:00|28.4|26|28.32|25.92|28.4|26|28.3|25.9|0
1757012100000|2025-09-04 18:55:00|28.31|25.91|28.31|25.91|28.35|25.95|28.28|25.88|0
1757012400000|2025-09-04 19:00:00|28.3|25.9|28.39|25.99|28.4|26|28.3|25.9|0
1757012700000|2025-09-04 19:05:00|28.38|25.98|28.32|25.92|28.4|26|28.31|25.91|0
1757013000000|2025-09-04 19:10:00|28.33|25.93|28.23|25.83|28.38|25.98|28.22|25.82|0
1757013300000|2025-09-04 19:15:00|28.24|25.84|28.32|25.92|28.34|25.94|28.21|25.81|0
1757013600000|2025-09-04 19:20:00|28.31|25.91|28.27|25.87|28.32|25.92|28.25|25.85|0
1757013900000|2025-09-04 19:25:00|28.28|25.88|28.34|25.94|28.39|25.99|28.27|25.87|0
1757014200000|2025-09-04 19:30:00|28.35|25.95|28.23|25.83|28.38|25.98|28.21|25.81|0
1757014500000|2025-09-04 19:35:00|28.22|25.82|28.16|25.76|28.3|25.9|28.16|25.76|0
1757014800000|2025-09-04 19:40:00|28.17|25.77|28.14|25.74|28.18|25.78|28.09|25.69|0
1757015100000|2025-09-04 19:45:00|28.16|25.76|28.18|25.78|28.19|25.79|28.1|25.7|0
1757015400000|2025-09-04 19:50:00|28.14|25.74|27.82|25.42|28.16|25.76|27.82|25.42|0
1757015700000|2025-09-04 19:55:00|27.81|25.41|27.84|25.44|27.93|25.53|27.75|25.35|0
1757016000000|2025-09-04 20:00:00|27.85|25.45|27.8|25.4|27.93|25.53|27.79|25.39|0
1757016300000|2025-09-04 20:05:00|27.81|25.41|27.79|25.39|27.83|25.43|27.73|25.33|0
1757016600000|2025-09-04 20:10:00|27.8|25.4|27.7|25.3|27.82|25.42|27.66|25.26|0
1757016900000|2025-09-04 20:15:00|27.64|25.24|27.81|25.41|27.95|25.55|27.64|25.24|0
1757017200000|2025-09-04 20:20:00|27.82|25.42|27.79|25.39|27.82|25.42|27.75|25.35|0
1757017500000|2025-09-04 20:25:00|27.8|25.4|27.79|25.39|27.8|25.4|27.75|25.35|0
1757017800000|2025-09-04 20:30:00|27.8|25.4|27.77|25.37|27.8|25.4|27.76|25.36|0
1757018100000|2025-09-04 20:35:00|27.78|25.38|27.76|25.36|27.8|25.4|27.75|25.35|0
1757018400000|2025-09-04 20:40:00|27.77|25.37|27.78|25.38|27.79|25.39|27.76|25.36|0
1757018700000|2025-09-04 20:45:00|27.79|25.39|27.77|25.37|27.79|25.39|27.76|25.36|0
1757019000000|2025-09-04 20:50:00|27.78|25.38|27.77|25.37|27.8|25.4|27.74|25.34|0
1757019300000|2025-09-04 20:55:00|27.9|25.24|27.96|25.3|27.98|25.31|27.88|25.22|0
1757019600000|2025-09-04 21:00:00|27.95|25.29|27.96|25.29|27.96|25.29|27.91|25.25|0
1757019900000|2025-09-04 21:05:00|27.95|25.28|27.91|25.25|27.96|25.29|27.89|25.24|0
1757020200000|2025-09-04 21:10:00|27.9|25.26|27.91|25.25|27.92|25.26|27.88|25.23|0
1757020500000|2025-09-04 21:15:00|27.9|25.24|27.88|25.22|27.91|25.25|27.88|25.22|0
1757020800000|2025-09-04 21:20:00|27.87|25.23|27.85|25.19|27.87|25.23|27.85|25.19|0
1757021100000|2025-09-04 21:25:00|27.84|25.2|27.82|25.17|27.87|25.21|27.82|25.17|0
1757021400000|2025-09-04 21:30:00|27.84|25.18|27.83|25.18|27.84|25.18|27.82|25.17|0
1757021700000|2025-09-04 21:35:00|27.82|25.17|27.83|25.18|27.85|25.19|27.82|25.17|0
1757022000000|2025-09-04 21:40:00|27.81|25.17|27.84|25.19|27.84|25.19|27.81|25.17|0
1757022300000|2025-09-04 21:45:00|27.83|25.18|27.87|25.21|27.88|25.22|27.83|25.18|0
1757022600000|2025-09-04 21:50:00|27.86|25.2|27.84|25.19|27.87|25.2|27.84|25.19|0
1757022900000|2025-09-04 21:55:00|27.83|25.18|27.82|25.17|27.85|25.2|27.81|25.16|0
1757023200000|2025-09-04 22:00:00|27.83|25.18|27.8|25.16|27.93|25.27|27.77|25.12|0
1757023500000|2025-09-04 22:05:00|27.81|25.17|27.82|25.17|27.84|25.19|27.75|25.11|0
1757023800000|2025-09-04 22:10:00|27.81|25.16|27.83|25.18|27.84|25.19|27.81|25.16|0
1757024100000|2025-09-04 22:15:00|27.82|25.17|27.79|25.14|27.83|25.18|27.75|25.11|0
1757024400000|2025-09-04 22:20:00|27.8|25.15|27.82|25.17|27.82|25.17|27.79|25.14|0
1757024700000|2025-09-04 22:25:00|27.81|25.16|27.86|25.21|27.86|25.21|27.8|25.15|0
1757025000000|2025-09-04 22:30:00|27.87|25.22|27.87|25.21|27.89|25.23|27.85|25.2|0
1757025300000|2025-09-04 22:35:00|27.88|25.22|27.84|25.18|27.9|25.24|27.84|25.18|0
1757025600000|2025-09-04 22:40:00|27.85|25.19|27.85|25.2|27.88|25.22|27.84|25.18|0
1757025900000|2025-09-04 22:45:00|27.87|25.21|27.8|25.16|27.87|25.21|27.79|25.15|0
1757026200000|2025-09-04 22:50:00|27.81|25.15|27.82|25.17|27.83|25.18|27.81|25.15|0
1757026500000|2025-09-04 22:55:00|27.81|25.16|27.79|25.14|27.81|25.16|27.77|25.12|0
1757026800000|2025-09-04 23:00:00|27.78|25.13|27.8|25.15|27.81|25.16|27.76|25.12|0
1757027100000|2025-09-04 23:05:00|27.79|25.14|27.76|25.11|27.79|25.14|27.75|25.11|0
1757027400000|2025-09-04 23:10:00|27.75|25.1|27.75|25.1|27.79|25.14|27.75|25.1|0
1757027700000|2025-09-04 23:15:00|27.76|25.11|27.78|25.13|27.8|25.15|27.75|25.1|0
1757028000000|2025-09-04 23:20:00|27.79|25.14|27.77|25.13|27.79|25.14|27.77|25.13|0
1757028300000|2025-09-04 23:25:00|27.78|25.12|27.76|25.12|27.78|25.13|27.74|25.1|0
1757028600000|2025-09-04 23:30:00|27.75|25.11|27.78|25.14|27.79|25.14|27.74|25.1|0
1757028900000|2025-09-04 23:35:00|27.79|25.15|27.8|25.15|27.82|25.17|27.77|25.13|0
1757029200000|2025-09-04 23:40:00|27.79|25.14|27.82|25.17|27.82|25.17|27.79|25.14|0
1757029500000|2025-09-04 23:45:00|27.83|25.18|27.79|25.15|27.83|25.18|27.78|25.13|0
1757029800000|2025-09-04 23:50:00|27.8|25.14|27.75|25.1|27.81|25.16|27.75|25.1|0
1757030100000|2025-09-04 23:55:00|27.76|25.11|27.81|25.16|27.81|25.16|27.75|25.1|0
1757030400000|2025-09-05 00:00:00|27.8|25.15|27.83|25.18|27.83|25.18|27.77|25.12|0
1757030700000|2025-09-05 00:05:00|27.82|25.17|27.7|25.07|27.85|25.19|27.68|25.05|0
1757031000000|2025-09-05 00:10:00|27.69|25.06|27.68|25.05|27.73|25.09|27.68|25.05|0
1757031300000|2025-09-05 00:15:00|27.69|25.06|27.48|25.08|27.69|25.24|27.41|25.01|0
1757031600000|2025-09-05 00:20:00|27.49|25.09|27.53|25.13|27.55|25.15|27.47|25.07|0
1757031900000|2025-09-05 00:25:00|27.52|25.12|27.49|25.09|27.53|25.13|27.47|25.07|0
1757032200000|2025-09-05 00:30:00|27.5|25.1|27.49|25.09|27.51|25.11|27.47|25.07|0
1757032500000|2025-09-05 00:35:00|27.48|25.08|27.49|25.09|27.5|25.1|27.47|25.07|0
1757032800000|2025-09-05 00:40:00|27.5|25.1|27.48|25.08|27.51|25.11|27.47|25.07|0
1757033100000|2025-09-05 00:45:00|27.47|25.07|27.49|25.09|27.5|25.1|27.47|25.07|0
1757033400000|2025-09-05 00:50:00|27.5|25.1|27.48|25.08|27.5|25.1|27.47|25.07|0
1757033700000|2025-09-05 00:55:00|27.47|25.07|27.49|25.09|27.52|25.12|27.46|25.06|0
1757034000000|2025-09-05 01:00:00|27.48|25.08|27.48|25.08|27.5|25.1|27.47|25.07|0
1757034300000|2025-09-05 01:05:00|27.47|25.07|27.48|25.08|27.5|25.1|27.47|25.07|0
1757034600000|2025-09-05 01:10:00|27.47|25.07|27.48|25.08|27.51|25.11|27.47|25.07|0
1757034900000|2025-09-05 01:15:00|27.47|25.07|27.5|25.1|27.51|25.11|27.45|25.05|0
1757035200000|2025-09-05 01:20:00|27.49|25.09|27.48|25.08|27.5|25.1|27.47|25.07|0
1757035500000|2025-09-05 01:25:00|27.49|25.09|27.5|25.1|27.5|25.1|27.48|25.08|0
1757035800000|2025-09-05 01:30:00|27.49|25.09|27.68|25.28|27.68|25.28|27.48|25.08|0
1757036100000|2025-09-05 01:35:00|27.69|25.29|27.49|25.09|27.69|25.29|27.48|25.08|0
1757036400000|2025-09-05 01:40:00|27.5|25.1|27.49|25.09|27.5|25.1|27.47|25.07|0
1757036700000|2025-09-05 01:45:00|27.48|25.08|27.49|25.09|27.53|25.13|27.48|25.08|0
1757037000000|2025-09-05 01:50:00|27.48|25.08|27.49|25.09|27.5|25.1|27.47|25.07|0
1757037300000|2025-09-05 01:55:00|27.48|25.08|27.7|25.3|27.7|25.3|27.47|25.07|0
1757037600000|2025-09-05 02:00:00|27.48|25.08|27.49|25.09|27.51|25.11|27.47|25.07|0
1757037900000|2025-09-05 02:05:00|27.48|25.08|27.46|25.06|27.5|25.1|27.46|25.06|0
1757038200000|2025-09-05 02:10:00|27.5|25.1|27.5|25.1|27.52|25.12|27.48|25.08|0
1757038500000|2025-09-05 02:15:00|27.49|25.09|27.49|25.09|27.52|25.12|27.47|25.07|0
1757038800000|2025-09-05 02:20:00|27.48|25.08|27.48|25.08|27.5|25.1|27.44|25.04|0
1757039100000|2025-09-05 02:25:00|27.49|25.09|27.49|25.09|27.51|25.11|27.47|25.07|0
1757039400000|2025-09-05 02:30:00|27.48|25.08|27.49|25.09|27.53|25.13|27.47|25.07|0
1757039700000|2025-09-05 02:35:00|27.47|25.07|27.46|25.06|27.49|25.09|27.46|25.06|0
1757040000000|2025-09-05 02:40:00|27.47|25.07|27.47|25.07|27.48|25.08|27.45|25.05|0
1757040300000|2025-09-05 02:45:00|27.48|25.08|27.46|25.06|27.5|25.1|27.45|25.05|0
1757040600000|2025-09-05 02:50:00|27.49|25.09|27.47|25.07|27.5|25.1|27.46|25.06|0
1757040900000|2025-09-05 02:55:00|27.48|25.08|27.43|25.03|27.62|25.22|27.41|25.01|0
1757041200000|2025-09-05 03:00:00|27.44|25.04|27.48|25.08|27.51|25.11|27.43|25.03|0
1757041500000|2025-09-05 03:05:00|27.47|25.07|27.48|25.08|27.5|25.1|27.46|25.06|0
1757041800000|2025-09-05 03:10:00|27.49|25.09|27.48|25.08|27.5|25.1|27.45|25.05|0
1757042100000|2025-09-05 03:15:00|27.47|25.07|27.49|25.09|27.51|25.11|27.46|25.06|0
1757042400000|2025-09-05 03:20:00|27.5|25.1|27.48|25.08|27.5|25.1|27.48|25.08|0
1757042700000|2025-09-05 03:25:00|27.5|25.1|27.47|25.07|27.5|25.1|27.47|25.07|0
1757043000000|2025-09-05 03:30:00|27.46|25.06|27.48|25.08|27.51|25.11|27.46|25.06|0
1757043300000|2025-09-05 03:35:00|27.47|25.07|27.49|25.09|27.5|25.1|27.47|25.07|0
1757043600000|2025-09-05 03:40:00|27.5|25.1|27.47|25.07|27.5|25.1|27.47|25.07|0
1757043900000|2025-09-05 03:45:00|27.48|25.08|27.49|25.09|27.49|25.09|27.47|25.07|0
1757044200000|2025-09-05 03:50:00|27.48|25.08|27.48|25.08|27.5|25.1|27.47|25.07|0
1757044500000|2025-09-05 03:55:00|27.47|25.07|27.48|25.08|27.49|25.09|27.46|25.06|0
1757044800000|2025-09-05 04:00:00|27.51|25.11|27.48|25.08|27.52|25.12|27.48|25.08|0
1757045100000|2025-09-05 04:05:00|27.47|25.07|27.38|24.98|27.49|25.09|27.38|24.98|0
1757045400000|2025-09-05 04:10:00|27.37|24.97|27.33|24.93|27.4|25|27.32|24.92|0
1757045700000|2025-09-05 04:15:00|27.32|24.92|27.34|24.94|27.35|24.95|27.3|24.9|0
1757046000000|2025-09-05 04:20:00|27.33|24.93|27.32|24.92|27.35|24.95|27.32|24.92|0
1757046300000|2025-09-05 04:25:00|27.33|24.93|27.4|25|27.4|25|27.32|24.92|0
1757046600000|2025-09-05 04:30:00|27.39|24.99|27.39|24.99|27.41|25.01|27.38|24.98|0
1757046900000|2025-09-05 04:35:00|27.38|24.98|27.4|25|27.41|25.01|27.36|24.96|0
1757047200000|2025-09-05 04:40:00|27.37|24.97|27.4|25|27.42|25.02|27.37|24.97|0
1757047500000|2025-09-05 04:45:00|27.41|25.01|27.41|25.01|27.42|25.02|27.39|24.99|0
1757047800000|2025-09-05 04:50:00|27.4|25|27.39|24.99|27.41|25.01|27.39|24.99|0
1757048100000|2025-09-05 04:55:00|27.4|25|27.39|24.99|27.66|25.26|27.39|24.99|0
1757048400000|2025-09-05 05:00:00|27.34|24.94|27.39|24.99|27.39|24.99|27.34|24.94|0
1757048700000|2025-09-05 05:05:00|27.38|24.98|27.36|24.96|27.38|24.98|27.31|24.91|0
1757049000000|2025-09-05 05:10:00|27.35|24.95|27.37|24.97|27.38|24.98|27.35|24.95|0
1757049300000|2025-09-05 05:15:00|27.36|24.96|27.35|24.95|27.38|24.98|27.35|24.95|0
1757049600000|2025-09-05 05:20:00|27.36|24.96|27.36|24.96|27.37|24.97|27.34|24.94|0
1757049900000|2025-09-05 05:25:00|27.37|24.97|27.36|24.96|27.38|24.98|27.35|24.95|0
1757050200000|2025-09-05 05:30:00|27.37|24.97|27.25|24.85|27.37|24.97|27.25|24.85|0
1757050500000|2025-09-05 05:35:00|27.27|24.87|27.31|24.91|27.42|25.02|27.2|24.8|0
1757050800000|2025-09-05 05:40:00|27.28|24.88|27.22|24.82|27.42|25.02|27.21|24.81|0
1757051100000|2025-09-05 05:45:00|27.23|24.83|27.27|24.87|27.28|24.88|27.21|24.81|0
1757051400000|2025-09-05 05:50:00|27.26|24.86|27.28|24.88|27.31|24.91|27.25|24.85|0
1757051700000|2025-09-05 05:55:00|27.27|24.87|27.27|24.87|27.29|24.89|27.25|24.85|0
1757052000000|2025-09-05 06:00:00|27.41|25.01|27.15|24.75|27.41|25.01|27.14|24.74|0
1757052300000|2025-09-05 06:05:00|27.16|24.76|27.15|24.75|27.19|24.79|27.13|24.73|0
1757052600000|2025-09-05 06:10:00|27.16|24.76|27.19|24.79|27.41|25.01|27.16|24.76|0
1757052900000|2025-09-05 06:15:00|27.2|24.8|27.16|24.76|27.2|24.8|27.14|24.74|0
1757053200000|2025-09-05 06:20:00|27.15|24.75|27.16|24.76|27.17|24.77|27.13|24.73|0
1757053500000|2025-09-05 06:25:00|27.17|24.77|27.09|24.69|27.19|24.79|27.07|24.67|0
1757053800000|2025-09-05 06:30:00|27.08|24.68|27.08|24.68|27.11|24.71|27.05|24.65|0
1757054100000|2025-09-05 06:35:00|27.07|24.67|27.12|24.72|27.15|24.75|27.07|24.67|0
1757054400000|2025-09-05 06:40:00|27.13|24.73|27.25|24.85|27.26|24.86|27.13|24.73|0
1757054700000|2025-09-05 06:45:00|27.23|24.83|27.22|24.82|27.26|24.86|27.21|24.81|0
1757055000000|2025-09-05 06:50:00|27.23|24.83|27.23|24.83|27.25|24.85|27.19|24.79|0
1757055300000|2025-09-05 06:55:00|27.22|24.82|27.2|24.8|27.26|24.86|27.2|24.8|0
1757055600000|2025-09-05 07:00:00|27.21|24.81|27.33|24.93|27.33|24.93|27.16|24.76|0
1757055900000|2025-09-05 07:05:00|27.32|24.92|27.41|25.01|27.45|25.05|27.29|24.89|0
1757056200000|2025-09-05 07:10:00|27.4|25|27.38|24.98|27.44|25.04|27.35|24.95|0
1757056500000|2025-09-05 07:15:00|27.37|24.97|27.42|25.02|27.43|25.03|27.36|24.96|0
1757056800000|2025-09-05 07:20:00|27.43|25.03|27.38|24.98|27.45|25.05|27.37|24.97|0
1757057100000|2025-09-05 07:25:00|27.39|24.99|27.43|25.03|27.45|25.05|27.38|24.98|0
1757057400000|2025-09-05 07:30:00|27.42|25.02|27.41|25.01|27.45|25.05|27.4|25|0
1757057700000|2025-09-05 07:35:00|27.42|25.02|27.38|24.98|27.42|25.02|27.34|24.94|0
1757058000000|2025-09-05 07:40:00|27.37|24.97|27.37|24.97|27.39|24.99|27.31|24.91|0
1757058300000|2025-09-05 07:45:00|27.38|24.98|27.37|24.97|27.41|25.01|27.35|24.95|0
1757058600000|2025-09-05 07:50:00|27.36|24.96|27.38|24.98|27.41|25.01|27.34|24.94|0
1757058900000|2025-09-05 07:55:00|27.37|24.97|27.38|24.98|27.39|24.99|27.3|24.9|0
1757059200000|2025-09-05 08:00:00|27.39|24.99|27.37|24.97|27.41|25.01|27.33|24.93|0
1757059500000|2025-09-05 08:05:00|27.36|24.96|27.32|24.92|27.4|25|27.32|24.92|0
1757059800000|2025-09-05 08:10:00|27.33|24.93|27.27|24.87|27.35|24.95|27.25|24.85|0
1757060100000|2025-09-05 08:15:00|27.26|24.86|27.27|24.87|27.3|24.9|27.25|24.85|0
1757060400000|2025-09-05 08:20:00|27.28|24.88|27.27|24.87|27.3|24.9|27.26|24.86|0
1757060700000|2025-09-05 08:25:00|27.29|24.89|27.21|24.81|27.3|24.9|27.2|24.8|0
1757061000000|2025-09-05 08:30:00|27.2|24.8|27.23|24.83|27.25|24.85|27.2|24.8|0
1757061300000|2025-09-05 08:35:00|27.22|24.82|27.23|24.83|27.23|24.83|27.15|24.75|0
1757061600000|2025-09-05 08:40:00|27.24|24.84|27.21|24.81|27.25|24.85|27.21|24.81|0
1757061900000|2025-09-05 08:45:00|27.22|24.82|27.24|24.84|27.24|24.84|27.21|24.81|0
1757062200000|2025-09-05 08:50:00|27.22|24.82|27.28|24.88|27.29|24.89|27.22|24.82|0
1757062500000|2025-09-05 08:55:00|27.27|24.87|27.21|24.81|27.29|24.89|27.2|24.8|0
1757062800000|2025-09-05 09:00:00|27.2|24.8|27.24|24.84|27.24|24.84|27.2|24.8|0
1757063100000|2025-09-05 09:05:00|27.23|24.83|27.23|24.83|27.26|24.86|27.21|24.81|0
1757063400000|2025-09-05 09:10:00|27.24|24.84|27.23|24.83|27.25|24.85|27.2|24.8|0
1757063700000|2025-09-05 09:15:00|27.22|24.82|27.22|24.82|27.24|24.84|27.21|24.81|0
1757064000000|2025-09-05 09:20:00|27.23|24.83|27.23|24.83|27.25|24.85|27.22|24.82|0
1757064300000|2025-09-05 09:25:00|27.24|24.84|27.26|24.86|27.27|24.87|27.21|24.81|0
1757064600000|2025-09-05 09:30:00|27.27|24.87|27.21|24.81|27.29|24.89|27.2|24.8|0
1757064900000|2025-09-05 09:35:00|27.2|24.8|27.27|24.87|27.28|24.88|27.2|24.8|0
1757065200000|2025-09-05 09:40:00|27.28|24.88|27.26|24.86|27.3|24.9|27.24|24.84|0
1757065500000|2025-09-05 09:45:00|27.25|24.85|27.22|24.82|27.28|24.88|27.22|24.82|0
1757065800000|2025-09-05 09:50:00|27.23|24.83|27.22|24.82|27.23|24.83|27.2|24.8|0
1757066100000|2025-09-05 09:55:00|27.23|24.83|27.31|24.91|27.33|24.93|27.22|24.82|0
1757066400000|2025-09-05 10:00:00|27.32|24.92|27.32|24.92|27.34|24.94|27.29|24.89|0
1757066700000|2025-09-05 10:05:00|27.33|24.93|27.32|24.92|27.36|24.96|27.31|24.91|0
1757067000000|2025-09-05 10:10:00|27.31|24.91|27.33|24.93|27.34|24.94|27.3|24.9|0
1757067300000|2025-09-05 10:15:00|27.34|24.94|27.28|24.88|27.34|24.94|27.28|24.88|0
1757067600000|2025-09-05 10:20:00|27.29|24.89|27.21|24.81|27.29|24.89|27.21|24.81|0
1757067900000|2025-09-05 10:25:00|27.22|24.82|27.23|24.83|27.24|24.84|27.2|24.8|0
1757068200000|2025-09-05 10:30:00|27.22|24.82|27.24|24.84|27.25|24.85|27.21|24.81|0
1757068500000|2025-09-05 10:35:00|27.25|24.85|27.22|24.82|27.25|24.85|27.21|24.81|0
1757068800000|2025-09-05 10:40:00|27.23|24.83|27.22|24.82|27.24|24.84|27.21|24.81|0
1757069100000|2025-09-05 10:45:00|27.23|24.83|27.23|24.83|27.25|24.85|27.21|24.81|0
1757069400000|2025-09-05 10:50:00|27.24|24.84|27.25|24.85|27.25|24.85|27.22|24.82|0
1757069700000|2025-09-05 10:55:00|27.24|24.84|27.28|24.88|27.3|24.9|27.23|24.83|0
1757070000000|2025-09-05 11:00:00|27.29|24.89|27.28|24.88|27.31|24.91|27.23|24.83|0
1757070300000|2025-09-05 11:05:00|27.29|24.89|27.28|24.88|27.31|24.91|27.27|24.87|0
1757070600000|2025-09-05 11:10:00|27.27|24.87|27.23|24.83|27.29|24.89|27.2|24.8|0
1757070900000|2025-09-05 11:15:00|27.22|24.82|27.25|24.85|27.27|24.87|27.22|24.82|0
1757071200000|2025-09-05 11:20:00|27.24|24.84|27.27|24.87|27.28|24.88|27.21|24.81|0
1757071500000|2025-09-05 11:25:00|27.28|24.88|27.29|24.89|27.3|24.9|27.26|24.86|0
1757071800000|2025-09-05 11:30:00|27.3|24.9|27.28|24.88|27.39|24.99|27.26|24.86|0
1757072100000|2025-09-05 11:35:00|27.29|24.89|27.29|24.89|27.3|24.9|27.26|24.86|0
1757072400000|2025-09-05 11:40:00|27.3|24.9|27.38|24.98|27.41|25.01|27.3|24.9|0
1757072700000|2025-09-05 11:45:00|27.39|24.99|27.39|24.99|27.4|25|27.36|24.96|0
1757073000000|2025-09-05 11:50:00|27.4|25|27.39|24.99|27.4|25|27.35|24.95|0
1757073300000|2025-09-05 11:55:00|27.4|25|27.5|25.1|27.51|25.11|27.37|24.97|0
1757073600000|2025-09-05 12:00:00|27.49|25.09|27.46|25.06|27.53|25.13|27.41|25.01|0
1757073900000|2025-09-05 12:05:00|27.47|25.07|27.79|25.39|27.83|25.43|27.44|25.04|0
1757074200000|2025-09-05 12:10:00|27.77|25.37|28.04|25.64|28.06|25.66|27.77|25.37|0
1757074500000|2025-09-05 12:15:00|28.05|25.65|27.93|25.53|28.05|25.65|27.92|25.52|0
1757074800000|2025-09-05 12:20:00|27.94|25.54|28.15|25.75|28.2|25.8|27.92|25.52|0
1757075100000|2025-09-05 12:25:00|28.14|25.74|28.08|25.68|28.17|25.77|28.04|25.64|0
1757075400000|2025-09-05 12:30:00|28.05|25.65|27.11|24.71|28.36|25.96|27.11|24.71|0
1757075700000|2025-09-05 12:35:00|27.12|24.72|27.22|24.82|27.27|24.87|26.96|24.56|0
1757076000000|2025-09-05 12:40:00|27.21|24.81|27.28|24.88|27.41|25.01|27.16|24.76|0
1757076300000|2025-09-05 12:45:00|27.26|24.86|27.13|24.73|27.33|24.93|27.11|24.71|0
1757076600000|2025-09-05 12:50:00|27.14|24.74|27.08|24.68|27.17|24.77|27.05|24.65|0
1757076900000|2025-09-05 12:55:00|27.09|24.69|26.92|24.52|27.13|24.73|26.91|24.51|0
1757077200000|2025-09-05 13:00:00|26.9|24.5|26.8|24.4|26.95|24.55|26.78|24.38|0
1757077500000|2025-09-05 13:05:00|26.79|24.39|26.78|24.38|26.81|24.41|26.69|24.29|0
1757077800000|2025-09-05 13:10:00|26.77|24.37|26.77|24.37|26.81|24.41|26.73|24.33|0
1757078100000|2025-09-05 13:15:00|26.78|24.38|26.72|24.32|26.8|24.4|26.68|24.28|0
1757078400000|2025-09-05 13:20:00|26.71|24.31|26.73|24.33|26.79|24.39|26.68|24.28|0
1757078700000|2025-09-05 13:25:00|26.76|24.36|26.76|24.36|26.76|24.36|26.75|24.35|0
1757079000000|2025-09-05 13:30:00|26.66|24.26|26.67|24.27|26.78|24.38|26.46|24.06|0
1757079300000|2025-09-05 13:35:00|26.73|24.33|26.81|24.41|26.9|24.5|26.63|24.23|0
1757079600000|2025-09-05 13:40:00|26.86|24.46|26.71|24.31|26.87|24.47|26.66|24.26|0
1757079900000|2025-09-05 13:45:00|26.68|24.28|26.64|24.24|26.97|24.57|26.56|24.16|0
1757080200000|2025-09-05 13:50:00|26.63|24.23|26.81|24.41|26.96|24.56|26.57|24.17|0
1757080500000|2025-09-05 13:55:00|26.83|24.43|26.89|24.49|27.1|24.7|26.83|24.43|0
1757080800000|2025-09-05 14:00:00|26.9|24.5|26.95|24.55|27.28|24.88|26.9|24.5|0
1757081100000|2025-09-05 14:05:00|26.96|24.56|27.19|24.79|27.28|24.88|26.95|24.55|0
1757081400000|2025-09-05 14:10:00|27.16|24.76|27.54|25.14|27.6|25.2|27.16|24.76|0
1757081700000|2025-09-05 14:15:00|27.6|25.2|28.28|25.88|28.32|25.92|27.54|25.14|0
1757082000000|2025-09-05 14:20:00|28.27|25.87|28.91|26.51|28.93|26.53|28|25.6|0
1757082300000|2025-09-05 14:25:00|28.88|26.48|29.01|26.61|29.17|26.77|28.69|26.29|0
1757082600000|2025-09-05 14:30:00|29.02|26.62|29.16|26.76|29.25|26.85|28.94|26.54|0
1757082900000|2025-09-05 14:35:00|29.14|26.74|29.54|27.14|29.61|27.21|29.09|26.69|0
1757083200000|2025-09-05 14:40:00|29.52|27.12|29.46|27.06|29.72|27.32|29.27|26.87|0
1757083500000|2025-09-05 14:45:00|29.48|27.08|29.74|27.34|29.87|27.47|29.48|27.08|0
1757083800000|2025-09-05 14:50:00|29.75|27.35|29.2|26.8|29.9|27.5|29.18|26.78|0
1757084100000|2025-09-05 14:55:00|29.19|26.79|29.83|27.43|29.85|27.45|29.08|26.68|0
1757084400000|2025-09-05 15:00:00|29.84|27.44|29.98|27.58|30.09|27.69|29.71|27.31|0
1757084700000|2025-09-05 15:05:00|29.99|27.59|30.2|27.8|30.28|27.88|29.78|27.38|0
1757085000000|2025-09-05 15:10:00|30.21|27.81|29.68|27.28|30.39|27.99|29.64|27.24|0
1757085300000|2025-09-05 15:15:00|29.69|27.29|29.62|27.22|29.69|27.29|29.45|27.05|0
1757085600000|2025-09-05 15:20:00|29.66|27.26|29.23|26.83|29.67|27.27|29.2|26.8|0
1757085900000|2025-09-05 15:25:00|29.22|26.82|29|26.6|29.34|26.94|28.94|26.54|0
1757086200000|2025-09-05 15:30:00|28.99|26.59|29.14|26.74|29.25|26.85|28.94|26.54|0
1757086500000|2025-09-05 15:35:00|29.12|26.72|28.93|26.53|29.12|26.72|28.82|26.42|0
1757086800000|2025-09-05 15:40:00|28.92|26.52|28.76|26.36|28.95|26.55|28.68|26.28|0
1757087100000|2025-09-05 15:45:00|28.79|26.39|28.89|26.49|29.1|26.7|28.78|26.38|0
1757087400000|2025-09-05 15:50:00|28.86|26.46|28.99|26.59|29.13|26.73|28.82|26.42|0
1757087700000|2025-09-05 15:55:00|29|26.6|29.1|26.7|29.2|26.8|28.84|26.44|0
1757088000000|2025-09-05 16:00:00|29.08|26.68|29.08|26.68|29.16|26.76|28.93|26.53|0
1757088300000|2025-09-05 16:05:00|29.07|26.67|28.81|26.41|29.09|26.69|28.79|26.39|0
1757088600000|2025-09-05 16:10:00|28.8|26.4|28.53|26.13|28.8|26.4|28.49|26.09|0
1757088900000|2025-09-05 16:15:00|28.54|26.14|28.68|26.28|28.77|26.37|28.45|26.05|0
1757089200000|2025-09-05 16:20:00|28.66|26.26|28.7|26.3|29.02|26.62|28.6|26.2|0
1757089500000|2025-09-05 16:25:00|28.69|26.29|28.9|26.5|28.95|26.55|28.69|26.29|0
1757089800000|2025-09-05 16:30:00|28.87|26.47|28.92|26.52|28.99|26.59|28.72|26.32|0
1757090100000|2025-09-05 16:35:00|28.91|26.51|28.91|26.51|29.05|26.65|28.85|26.45|0
1757090400000|2025-09-05 16:40:00|28.95|26.55|28.66|26.26|28.96|26.56|28.65|26.25|0
1757090700000|2025-09-05 16:45:00|28.68|26.28|28.81|26.41|28.86|26.46|28.56|26.16|0
1757091000000|2025-09-05 16:50:00|28.79|26.39|28.76|26.36|28.91|26.51|28.72|26.32|0
1757091300000|2025-09-05 16:55:00|28.77|26.37|28.5|26.1|28.84|26.44|28.48|26.08|0
1757091600000|2025-09-05 17:00:00|28.51|26.11|28.85|26.45|28.85|26.45|28.47|26.07|0
1757091900000|2025-09-05 17:05:00|28.84|26.44|28.68|26.28|28.97|26.57|28.68|26.28|0
1757092200000|2025-09-05 17:10:00|28.67|26.27|28.56|26.16|28.71|26.31|28.52|26.12|0
1757092500000|2025-09-05 17:15:00|28.55|26.15|28.56|26.16|28.68|26.28|28.48|26.08|0
1757092800000|2025-09-05 17:20:00|28.57|26.17|28.47|26.07|28.64|26.24|28.47|26.07|0
1757093100000|2025-09-05 17:25:00|28.46|26.06|28.71|26.31|28.77|26.37|28.44|26.04|0
1757093400000|2025-09-05 17:30:00|28.76|26.36|28.61|26.21|28.78|26.38|28.58|26.18|0
1757093700000|2025-09-05 17:35:00|28.62|26.22|28.83|26.43|28.87|26.47|28.58|26.18|0
1757094000000|2025-09-05 17:40:00|28.81|26.41|28.98|26.58|29.26|26.86|28.78|26.38|0
1757094300000|2025-09-05 17:45:00|28.99|26.59|29.22|26.82|29.25|26.85|28.9|26.5|0
1757094600000|2025-09-05 17:50:00|29.23|26.83|29.19|26.79|29.26|26.86|29.07|26.67|0
1757094900000|2025-09-05 17:55:00|29.18|26.78|29.11|26.71|29.26|26.86|29.06|26.66|0
1757095200000|2025-09-05 18:00:00|29.1|26.7|29.15|26.75|29.19|26.79|28.97|26.57|0
1757095500000|2025-09-05 18:05:00|29.14|26.74|29.16|26.76|29.17|26.77|29.01|26.61|0
1757095800000|2025-09-05 18:10:00|29.17|26.77|28.98|26.58|29.17|26.77|28.98|26.58|0
1757096100000|2025-09-05 18:15:00|29.01|26.61|28.76|26.36|29.03|26.63|28.7|26.3|0
1757096400000|2025-09-05 18:20:00|28.75|26.35|28.87|26.47|28.87|26.47|28.61|26.21|0
1757096700000|2025-09-05 18:25:00|28.86|26.46|28.66|26.26|28.91|26.51|28.64|26.24|0
1757097000000|2025-09-05 18:30:00|28.67|26.27|28.46|26.06|28.67|26.27|28.36|25.96|0
1757097300000|2025-09-05 18:35:00|28.45|26.05|28.46|26.06|28.56|26.16|28.36|25.96|0
1757097600000|2025-09-05 18:40:00|28.44|26.04|28.45|26.05|28.52|26.12|28.39|25.99|0
1757097900000|2025-09-05 18:45:00|28.44|26.04|28.4|26|28.47|26.07|28.36|25.96|0
1757098200000|2025-09-05 18:50:00|28.39|25.99|28.43|26.03|28.51|26.11|28.33|25.93|0
1757098500000|2025-09-05 18:55:00|28.42|26.02|28.4|26|28.56|26.16|28.36|25.96|0
1757098800000|2025-09-05 19:00:00|28.42|26.02|28.39|25.99|28.54|26.14|28.36|25.96|0
1757099100000|2025-09-05 19:05:00|28.38|25.98|28.23|25.83|28.4|26|28.18|25.78|0
1757099400000|2025-09-05 19:10:00|28.22|25.82|28.26|25.86|28.31|25.91|28.22|25.82|0
1757099700000|2025-09-05 19:15:00|28.25|25.85|28.21|25.81|28.29|25.89|28.06|25.66|0
1757100000000|2025-09-05 19:20:00|28.18|25.78|28.06|25.66|28.2|25.8|28.03|25.63|0
1757100300000|2025-09-05 19:25:00|28.05|25.65|28.11|25.71|28.13|25.73|27.99|25.59|0
1757100600000|2025-09-05 19:30:00|28.09|25.69|28.26|25.86|28.4|26|28.09|25.69|0
1757100900000|2025-09-05 19:35:00|28.25|25.85|28.13|25.73|28.26|25.86|28.08|25.68|0
1757101200000|2025-09-05 19:40:00|28.11|25.71|28.25|25.85|28.32|25.92|28.11|25.71|0
1757101500000|2025-09-05 19:45:00|28.26|25.86|28.27|25.87|28.29|25.89|28.13|25.73|0
1757101800000|2025-09-05 19:50:00|28.25|25.85|28.39|25.99|28.5|26.1|28.22|25.82|0
1757102100000|2025-09-05 19:55:00|28.36|25.96|28.14|25.74|28.45|26.05|28.14|25.74|0
1757102400000|2025-09-05 20:00:00|28.19|25.79|28.23|25.83|28.27|25.87|28.14|25.74|0
1757102700000|2025-09-05 20:05:00|28.24|25.84|28.22|25.82|28.25|25.85|28.2|25.8|0
1757103000000|2025-09-05 20:10:00|28.21|25.81|28.32|25.92|28.35|25.95|28.21|25.81|0
1757290500000|2025-09-08 00:15:00|27.71|25.31|27.66|25.26|27.71|25.31|27.65|25.25|0
1757290800000|2025-09-08 00:20:00|27.65|25.25|27.67|25.27|27.7|25.3|27.63|25.23|0
1757291100000|2025-09-08 00:25:00|27.68|25.28|27.77|25.37|27.81|25.41|27.65|25.25|0
1757291400000|2025-09-08 00:30:00|27.82|25.42|27.77|25.37|27.83|25.43|27.77|25.37|0
1757291700000|2025-09-08 00:35:00|27.78|25.38|27.8|25.4|27.81|25.41|27.77|25.37|0
1757292000000|2025-09-08 00:40:00|27.81|25.41|27.89|25.49|27.89|25.49|27.79|25.39|0
1757292300000|2025-09-08 00:45:00|27.9|25.5|27.89|25.49|27.96|25.56|27.88|25.48|0
1757292600000|2025-09-08 00:50:00|27.88|25.48|27.93|25.53|27.93|25.53|27.88|25.48|0
1757292900000|2025-09-08 00:55:00|27.92|25.52|27.9|25.5|27.94|25.54|27.87|25.47|0
1757293200000|2025-09-08 01:00:00|27.89|25.49|27.9|25.5|27.93|25.53|27.86|25.46|0
1757293500000|2025-09-08 01:05:00|27.89|25.49|27.89|25.49|27.93|25.53|27.87|25.47|0
1757293800000|2025-09-08 01:10:00|27.88|25.48|27.9|25.5|27.93|25.53|27.86|25.46|0
1757294100000|2025-09-08 01:15:00|27.91|25.51|27.89|25.49|27.92|25.52|27.86|25.46|0
1757294400000|2025-09-08 01:20:00|27.88|25.48|27.9|25.5|27.92|25.52|27.85|25.45|0
1757294700000|2025-09-08 01:25:00|27.89|25.49|27.88|25.48|27.91|25.51|27.86|25.46|0
1757295000000|2025-09-08 01:30:00|27.87|25.47|27.88|25.48|27.89|25.49|27.84|25.44|0
1757295300000|2025-09-08 01:35:00|27.87|25.47|27.86|25.46|27.9|25.5|27.85|25.45|0
1757295600000|2025-09-08 01:40:00|27.81|25.41|27.82|25.42|27.84|25.44|27.78|25.38|0
1757295900000|2025-09-08 01:45:00|27.72|25.32|27.71|25.31|27.82|25.42|27.69|25.29|0
1757296200000|2025-09-08 01:50:00|27.72|25.32|27.76|25.36|27.77|25.37|27.69|25.29|0
1757296500000|2025-09-08 01:55:00|27.75|25.35|27.76|25.36|27.78|25.38|27.75|25.35|0
1757296800000|2025-09-08 02:00:00|27.75|25.35|27.9|25.5|27.91|25.51|27.74|25.34|0
1757297100000|2025-09-08 02:05:00|27.89|25.49|27.86|25.46|27.9|25.5|27.86|25.46|0
1757297400000|2025-09-08 02:10:00|27.85|25.45|27.84|25.44|27.89|25.49|27.83|25.43|0
1757297700000|2025-09-08 02:15:00|27.83|25.43|28.01|25.61|28.03|25.63|27.83|25.43|0
1757298000000|2025-09-08 02:20:00|28|25.6|28|25.6|28.04|25.64|27.98|25.58|0
1757298300000|2025-09-08 02:25:00|27.99|25.59|28.02|25.62|28.03|25.63|27.98|25.58|0
1757298600000|2025-09-08 02:30:00|28.01|25.61|27.97|25.57|28.03|25.63|27.97|25.57|0
1757298900000|2025-09-08 02:35:00|27.98|25.58|27.99|25.59|27.99|25.59|27.94|25.54|0
1757299200000|2025-09-08 02:40:00|27.98|25.58|27.99|25.59|27.99|25.59|27.96|25.56|0
1757299500000|2025-09-08 02:45:00|27.98|25.58|27.97|25.57|27.99|25.59|27.96|25.56|0
1757299800000|2025-09-08 02:50:00|27.96|25.56|27.98|25.58|27.99|25.59|27.95|25.55|0
1757300100000|2025-09-08 02:55:00|27.97|25.57|27.97|25.57|27.99|25.59|27.95|25.55|0
1757300400000|2025-09-08 03:00:00|27.96|25.56|27.98|25.58|27.98|25.58|27.95|25.55|0
1757300700000|2025-09-08 03:05:00|27.97|25.57|27.97|25.57|27.99|25.59|27.91|25.51|0
1757301000000|2025-09-08 03:10:00|27.96|25.56|27.97|25.57|27.99|25.59|27.95|25.55|0
1757301300000|2025-09-08 03:15:00|27.98|25.58|27.92|25.52|27.98|25.58|27.91|25.51|0
1757301600000|2025-09-08 03:20:00|27.93|25.53|27.92|25.52|27.93|25.53|27.9|25.5|0
1757301900000|2025-09-08 03:25:00|27.91|25.51|27.9|25.5|27.93|25.53|27.9|25.5|0
1757302200000|2025-09-08 03:30:00|27.89|25.49|27.92|25.52|27.94|25.54|27.88|25.48|0
1757302500000|2025-09-08 03:35:00|27.82|25.42|27.82|25.42|27.84|25.44|27.81|25.41|0
1757302800000|2025-09-08 03:40:00|27.81|25.41|27.87|25.47|27.9|25.5|27.8|25.4|0
1757303100000|2025-09-08 03:45:00|27.88|25.48|27.87|25.47|27.9|25.5|27.85|25.45|0
1757303400000|2025-09-08 03:50:00|27.86|25.46|27.86|25.46|27.89|25.49|27.82|25.42|0
1757303700000|2025-09-08 03:55:00|27.85|25.45|27.89|25.49|27.9|25.5|27.85|25.45|0
1757304000000|2025-09-08 04:00:00|27.9|25.5|27.89|25.49|27.91|25.51|27.86|25.46|0
1757304300000|2025-09-08 04:05:00|27.88|25.48|27.87|25.47|27.9|25.5|27.85|25.45|0
1757304600000|2025-09-08 04:10:00|27.88|25.48|27.98|25.58|27.99|25.59|27.86|25.46|0
1757304900000|2025-09-08 04:15:00|27.97|25.57|28.07|25.67|28.09|25.69|27.97|25.57|0
1757305200000|2025-09-08 04:20:00|28.06|25.66|28.04|25.64|28.08|25.68|28.04|25.64|0
1757305500000|2025-09-08 04:25:00|28.03|25.63|28.05|25.65|28.09|25.69|28.03|25.63|0
1757305800000|2025-09-08 04:30:00|28.07|25.67|28.07|25.67|28.1|25.7|28.05|25.65|0
1757306100000|2025-09-08 04:35:00|28.08|25.68|28.12|25.72|28.12|25.72|28.07|25.67|0
1757306400000|2025-09-08 04:40:00|28.11|25.71|28.06|25.66|28.11|25.71|28.05|25.65|0
1757306700000|2025-09-08 04:45:00|28.05|25.65|28.1|25.7|28.1|25.7|28.04|25.64|0
1757307000000|2025-09-08 04:50:00|28.06|25.66|28.1|25.7|28.11|25.71|28.05|25.65|0
1757307300000|2025-09-08 04:55:00|28.11|25.71|28.06|25.66|28.12|25.72|28.06|25.66|0
1757307600000|2025-09-08 05:00:00|28.07|25.67|28.05|25.65|28.07|25.67|28|25.6|0
1757307900000|2025-09-08 05:05:00|28.04|25.64|28.05|25.65|28.1|25.7|28.02|25.62|0
1757308200000|2025-09-08 05:10:00|28.06|25.66|28.04|25.64|28.08|25.68|28.04|25.64|0
1757308500000|2025-09-08 05:15:00|28.06|25.66|27.97|25.57|28.07|25.67|27.92|25.52|0
1757308800000|2025-09-08 05:20:00|27.98|25.58|27.97|25.57|28|25.6|27.95|25.55|0
1757309100000|2025-09-08 05:25:00|27.98|25.58|27.97|25.57|27.99|25.59|27.95|25.55|0
1757309400000|2025-09-08 05:30:00|27.98|25.58|27.98|25.58|28|25.6|27.96|25.56|0
1757309700000|2025-09-08 05:35:00|27.97|25.57|27.96|25.56|28|25.6|27.94|25.54|0
1757310000000|2025-09-08 05:40:00|28|25.6|28.03|25.63|28.06|25.66|27.95|25.55|0
1757310300000|2025-09-08 05:45:00|28.04|25.64|28.03|25.63|28.06|25.66|28|25.6|0
1757310600000|2025-09-08 05:50:00|28.02|25.62|28.04|25.64|28.04|25.64|28|25.6|0
1757310900000|2025-09-08 05:55:00|28.03|25.63|28.03|25.63|28.05|25.65|28.01|25.61|0
1757311200000|2025-09-08 06:00:00|28.02|25.62|27.89|25.49|28.05|25.65|27.84|25.44|0
1757311500000|2025-09-08 06:05:00|27.9|25.5|27.87|25.47|27.92|25.52|27.83|25.43|0
1757311800000|2025-09-08 06:10:00|27.88|25.48|27.9|25.5|27.94|25.54|27.86|25.46|0
1757312100000|2025-09-08 06:15:00|27.89|25.49|27.89|25.49|27.91|25.51|27.84|25.44|0
1757312400000|2025-09-08 06:20:00|27.88|25.48|27.88|25.48|27.92|25.52|27.86|25.46|0
1757312700000|2025-09-08 06:25:00|27.87|25.47|27.79|25.39|27.89|25.49|27.77|25.37|0
1757313000000|2025-09-08 06:30:00|27.78|25.38|27.94|25.54|27.97|25.57|27.75|25.35|0
1757313300000|2025-09-08 06:35:00|27.93|25.53|27.95|25.55|27.97|25.57|27.91|25.51|0
1757313600000|2025-09-08 06:40:00|27.94|25.54|27.87|25.47|27.96|25.56|27.83|25.43|0
1757313900000|2025-09-08 06:45:00|27.88|25.48|27.88|25.48|27.9|25.5|27.8|25.4|0
1757314200000|2025-09-08 06:50:00|27.87|25.47|27.89|25.49|27.9|25.5|27.86|25.46|0
1757314500000|2025-09-08 06:55:00|27.9|25.5|27.87|25.47|27.93|25.53|27.84|25.44|0
1757314800000|2025-09-08 07:00:00|27.88|25.48|27.82|25.42|27.91|25.51|27.82|25.42|0
1757315100000|2025-09-08 07:05:00|27.83|25.43|27.8|25.4|27.88|25.48|27.75|25.35|0
1757315400000|2025-09-08 07:10:00|27.82|25.42|27.85|25.45|27.88|25.48|27.78|25.38|0
1757315700000|2025-09-08 07:15:00|27.84|25.44|27.82|25.42|27.87|25.47|27.77|25.37|0
1757316000000|2025-09-08 07:20:00|27.8|25.4|27.85|25.45|27.87|25.47|27.8|25.4|0
1757316300000|2025-09-08 07:25:00|27.86|25.46|27.81|25.41|27.86|25.46|27.79|25.39|0
1757316600000|2025-09-08 07:30:00|27.8|25.4|27.85|25.45|27.86|25.46|27.79|25.39|0
1757316900000|2025-09-08 07:35:00|27.84|25.44|27.82|25.42|27.86|25.46|27.8|25.4|0
1757317200000|2025-09-08 07:40:00|27.81|25.41|27.62|25.22|27.81|25.41|27.6|25.2|0
1757317500000|2025-09-08 07:45:00|27.61|25.21|27.66|25.26|27.68|25.28|27.61|25.21|0
1757317800000|2025-09-08 07:50:00|27.67|25.27|27.76|25.36|27.76|25.36|27.63|25.23|0
1757318100000|2025-09-08 07:55:00|27.77|25.37|27.71|25.31|27.79|25.39|27.71|25.31|0
1757318400000|2025-09-08 08:00:00|27.7|25.3|27.77|25.37|27.78|25.38|27.66|25.26|0
1757318700000|2025-09-08 08:05:00|27.76|25.36|27.78|25.38|27.8|25.4|27.74|25.34|0
1757319000000|2025-09-08 08:10:00|27.76|25.36|27.7|25.3|27.78|25.38|27.68|25.28|0
1757319300000|2025-09-08 08:15:00|27.69|25.29|27.7|25.3|27.73|25.33|27.67|25.27|0
1757319600000|2025-09-08 08:20:00|27.69|25.29|27.72|25.32|27.76|25.36|27.69|25.29|0
1757319900000|2025-09-08 08:25:00|27.73|25.33|27.7|25.3|27.75|25.35|27.69|25.29|0
1757320200000|2025-09-08 08:30:00|27.71|25.31|27.7|25.3|27.73|25.33|27.68|25.28|0
1757320500000|2025-09-08 08:35:00|27.69|25.29|27.65|25.25|27.72|25.32|27.62|25.22|0
1757320800000|2025-09-08 08:40:00|27.66|25.26|27.67|25.27|27.72|25.32|27.64|25.24|0
1757321100000|2025-09-08 08:45:00|27.66|25.26|27.68|25.28|27.69|25.29|27.64|25.24|0
1757321400000|2025-09-08 08:50:00|27.69|25.29|27.67|25.27|27.71|25.31|27.67|25.27|0
1757321700000|2025-09-08 08:55:00|27.68|25.28|27.65|25.25|27.7|25.3|27.64|25.24|0
1757322000000|2025-09-08 09:00:00|27.67|25.27|27.78|25.38|27.79|25.39|27.64|25.24|0
1757322300000|2025-09-08 09:05:00|27.79|25.39|27.83|25.43|27.83|25.43|27.76|25.36|0
1757322600000|2025-09-08 09:10:00|27.84|25.44|27.85|25.45|27.86|25.46|27.8|25.4|0
1757322900000|2025-09-08 09:15:00|27.84|25.44|27.82|25.42|27.86|25.46|27.8|25.4|0
1757323200000|2025-09-08 09:20:00|27.81|25.41|27.81|25.41|27.84|25.44|27.78|25.38|0
1757323500000|2025-09-08 09:25:00|27.8|25.4|27.77|25.37|27.8|25.4|27.73|25.33|0
1757323800000|2025-09-08 09:30:00|27.78|25.38|27.77|25.37|27.79|25.39|27.74|25.34|0
1757324100000|2025-09-08 09:35:00|27.78|25.38|27.78|25.38|27.79|25.39|27.77|25.37|0
1757324400000|2025-09-08 09:40:00|27.77|25.37|27.78|25.38|27.8|25.4|27.71|25.31|0
1757324700000|2025-09-08 09:45:00|27.77|25.37|27.73|25.33|27.8|25.4|27.71|25.31|0
1757325000000|2025-09-08 09:50:00|27.72|25.32|27.59|25.19|27.74|25.34|27.59|25.19|0
1757325300000|2025-09-08 09:55:00|27.6|25.2|27.61|25.21|27.63|25.23|27.59|25.19|0
1757325600000|2025-09-08 10:00:00|27.6|25.2|27.64|25.24|27.64|25.24|27.59|25.19|0
1757325900000|2025-09-08 10:05:00|27.63|25.23|27.62|25.22|27.64|25.24|27.6|25.2|0
1757326200000|2025-09-08 10:10:00|27.63|25.23|27.63|25.23|27.64|25.24|27.6|25.2|0
1757326500000|2025-09-08 10:15:00|27.64|25.24|27.61|25.21|27.66|25.26|27.6|25.2|0
1757326800000|2025-09-08 10:20:00|27.59|25.19|27.62|25.22|27.65|25.25|27.59|25.19|0
1757327100000|2025-09-08 10:25:00|27.63|25.23|27.63|25.23|27.65|25.25|27.6|25.2|0
1757327400000|2025-09-08 10:30:00|27.62|25.22|27.59|25.19|27.66|25.26|27.58|25.18|0
1757327700000|2025-09-08 10:35:00|27.58|25.18|27.58|25.18|27.62|25.22|27.56|25.16|0
1757328000000|2025-09-08 10:40:00|27.59|25.19|27.54|25.14|27.6|25.2|27.52|25.12|0
1757328300000|2025-09-08 10:45:00|27.55|25.15|27.58|25.18|27.6|25.2|27.52|25.12|0
1757328600000|2025-09-08 10:50:00|27.57|25.17|27.57|25.17|27.59|25.19|27.52|25.12|0
1757328900000|2025-09-08 10:55:00|27.56|25.16|27.6|25.2|27.61|25.21|27.56|25.16|0
1757329200000|2025-09-08 11:00:00|27.61|25.21|27.58|25.18|27.61|25.21|27.56|25.16|0
1757329500000|2025-09-08 11:05:00|27.57|25.17|27.57|25.17|27.62|25.22|27.55|25.15|0
1757329800000|2025-09-08 11:10:00|27.56|25.16|27.48|25.08|27.6|25.2|27.48|25.08|0
1757330100000|2025-09-08 11:15:00|27.49|25.09|27.48|25.08|27.5|25.1|27.46|25.06|0
1757330400000|2025-09-08 11:20:00|27.49|25.09|27.58|25.18|27.58|25.18|27.47|25.07|0
1757330700000|2025-09-08 11:25:00|27.59|25.19|27.57|25.17|27.6|25.2|27.56|25.16|0
1757331000000|2025-09-08 11:30:00|27.56|25.16|27.55|25.15|27.57|25.17|27.45|25.05|0
1757331300000|2025-09-08 11:35:00|27.54|25.14|27.54|25.14|27.56|25.16|27.52|25.12|0
1757331600000|2025-09-08 11:40:00|27.53|25.13|27.52|25.12|27.56|25.16|27.51|25.11|0
1757331900000|2025-09-08 11:45:00|27.51|25.11|27.57|25.17|27.59|25.19|27.51|25.11|0
1757332200000|2025-09-08 11:50:00|27.55|25.15|27.55|25.15|27.6|25.2|27.51|25.11|0
1757332500000|2025-09-08 11:55:00|27.53|25.13|27.63|25.23|27.64|25.24|27.5|25.1|0
1757332800000|2025-09-08 12:00:00|27.62|25.22|27.6|25.2|27.69|25.29|27.37|24.97|0
1757333100000|2025-09-08 12:05:00|27.61|25.21|27.72|25.32|27.74|25.34|27.61|25.21|0
1757333400000|2025-09-08 12:10:00|27.73|25.33|27.81|25.41|27.85|25.45|27.7|25.3|0
1757333700000|2025-09-08 12:15:00|27.82|25.42|27.81|25.41|27.85|25.45|27.8|25.4|0
1757334000000|2025-09-08 12:20:00|27.82|25.42|27.72|25.32|27.83|25.43|27.68|25.28|0
1757334300000|2025-09-08 12:25:00|27.71|25.31|27.71|25.31|27.74|25.34|27.7|25.3|0
1757334600000|2025-09-08 12:30:00|27.68|25.28|27.58|25.18|27.72|25.32|27.56|25.16|0
1757334900000|2025-09-08 12:35:00|27.59|25.19|27.55|25.15|27.61|25.21|27.55|25.15|0
1757335200000|2025-09-08 12:40:00|27.56|25.16|27.58|25.18|27.6|25.2|27.55|25.15|0
1757335500000|2025-09-08 12:45:00|27.57|25.17|27.48|25.08|27.6|25.2|27.45|25.05|0
1757335800000|2025-09-08 12:50:00|27.47|25.07|27.48|25.08|27.51|25.11|27.42|25.02|0
1757336100000|2025-09-08 12:55:00|27.49|25.09|27.45|25.05|27.49|25.09|27.42|25.02|0
1757336400000|2025-09-08 13:00:00|27.44|25.04|27.43|25.03|27.48|25.08|26.32|23.92|0
1757336700000|2025-09-08 13:05:00|27.42|25.02|27.45|25.05|27.45|25.05|27.4|25|0
1757337000000|2025-09-08 13:10:00|27.46|25.06|27.42|25.02|27.46|25.06|27.39|24.99|0
1757337300000|2025-09-08 13:15:00|27.41|25.01|27.37|24.97|27.42|25.02|27.33|24.93|0
1757337600000|2025-09-08 13:20:00|27.38|24.98|27.37|24.97|27.4|25|27.33|24.93|0
1757337900000|2025-09-08 13:25:00|27.39|24.99|27.62|25.22|27.62|25.22|27.39|24.99|0
1757338200000|2025-09-08 13:30:00|27.39|24.99|27.26|24.86|27.54|25.14|27.26|24.86|0
1757338500000|2025-09-08 13:35:00|27.24|24.84|27.49|25.09|27.49|25.09|27.09|24.69|0
1757338800000|2025-09-08 13:40:00|27.48|25.08|27.21|24.81|27.48|25.08|27.16|24.76|0
1757339100000|2025-09-08 13:45:00|27.22|24.82|27.22|24.82|27.43|25.03|27.19|24.79|0
1757339400000|2025-09-08 13:50:00|27.23|24.83|27.24|24.84|27.44|25.04|27.23|24.83|0
1757339700000|2025-09-08 13:55:00|27.23|24.83|27.36|24.96|27.43|25.03|27.2|24.8|0
1757340000000|2025-09-08 14:00:00|27.37|24.97|27.4|25|27.47|25.07|27.35|24.95|0
1757340300000|2025-09-08 14:05:00|27.42|25.02|27.36|24.96|27.53|25.13|27.28|24.88|0
1757340600000|2025-09-08 14:10:00|27.35|24.95|27.57|25.17|27.57|25.17|27.31|24.91|0
1757340900000|2025-09-08 14:15:00|27.58|25.18|27.61|25.21|27.65|25.25|27.47|25.07|0
1757341200000|2025-09-08 14:20:00|27.62|25.22|27.53|25.13|27.67|25.27|27.46|25.06|0
1757341500000|2025-09-08 14:25:00|27.52|25.12|27.2|24.8|27.59|25.19|27.14|24.74|0
1757341800000|2025-09-08 14:30:00|27.21|24.81|27.26|24.86|27.28|24.88|27.07|24.67|0
1757342100000|2025-09-08 14:35:00|27.25|24.85|27.06|24.66|27.3|24.9|27.06|24.66|0
1757342400000|2025-09-08 14:40:00|27.07|24.67|26.95|24.55|27.09|24.69|26.94|24.54|0
1757342700000|2025-09-08 14:45:00|26.96|24.56|26.94|24.54|27.01|24.61|26.89|24.49|0
1757343000000|2025-09-08 14:50:00|26.93|24.53|26.91|24.51|27.04|24.64|26.91|24.51|0
1757343300000|2025-09-08 14:55:00|26.92|24.52|26.92|24.52|26.96|24.56|26.8|24.4|0
1757343600000|2025-09-08 15:00:00|26.91|24.51|26.92|24.52|26.98|24.58|26.87|24.47|0
1757343900000|2025-09-08 15:05:00|26.91|24.51|26.91|24.51|26.96|24.56|26.88|24.48|0
1757344200000|2025-09-08 15:10:00|26.89|24.49|26.84|24.44|26.94|24.54|26.79|24.39|0
1757344500000|2025-09-08 15:15:00|26.83|24.43|27.03|24.63|27.08|24.68|26.83|24.43|0
1757344800000|2025-09-08 15:20:00|27.02|24.62|26.91|24.51|27.07|24.67|26.89|24.49|0
1757345100000|2025-09-08 15:25:00|26.93|24.53|26.82|24.42|26.95|24.55|26.8|24.4|0
1757345400000|2025-09-08 15:30:00|26.83|24.43|26.93|24.53|26.96|24.56|26.79|24.39|0
1757345700000|2025-09-08 15:35:00|26.92|24.52|26.99|24.59|27.04|24.64|26.9|24.5|0
1757346000000|2025-09-08 15:40:00|27|24.6|27.08|24.68|27.08|24.68|26.98|24.58|0
1757346300000|2025-09-08 15:45:00|27.09|24.69|27.22|24.82|27.34|24.94|27.06|24.66|0
1757346600000|2025-09-08 15:50:00|27.23|24.83|27.12|24.72|27.25|24.85|27.09|24.69|0
1757346900000|2025-09-08 15:55:00|27.13|24.73|26.98|24.58|27.13|24.73|26.98|24.58|0
1757347200000|2025-09-08 16:00:00|26.99|24.59|27.03|24.63|27.16|24.76|26.97|24.57|0
1757347500000|2025-09-08 16:05:00|27.02|24.62|27.21|24.81|27.23|24.83|27.01|24.61|0
1757347800000|2025-09-08 16:10:00|27.2|24.8|27.25|24.85|27.25|24.85|27.13|24.73|0
1757348100000|2025-09-08 16:15:00|27.24|24.84|27.22|24.82|27.29|24.89|27.19|24.79|0
1757348400000|2025-09-08 16:20:00|27.2|24.8|27.31|24.91|27.34|24.94|27.18|24.78|0
1757348700000|2025-09-08 16:25:00|27.3|24.9|27.27|24.87|27.35|24.95|27.26|24.86|0
1757349000000|2025-09-08 16:30:00|27.26|24.86|27.43|25.03|27.46|25.06|27.19|24.79|0
1757349300000|2025-09-08 16:35:00|27.44|25.04|27.43|25.03|27.54|25.14|27.36|24.96|0
1757349600000|2025-09-08 16:40:00|27.44|25.04|27.34|24.94|27.46|25.06|27.27|24.87|0
1757349900000|2025-09-08 16:45:00|27.36|24.96|27.42|25.02|27.49|25.09|27.35|24.95|0
1757350200000|2025-09-08 16:50:00|27.41|25.01|27.19|24.79|27.41|25.01|27.19|24.79|0
1757350500000|2025-09-08 16:55:00|27.2|24.8|27.22|24.82|27.32|24.92|27.18|24.78|0
1757350800000|2025-09-08 17:00:00|27.23|24.83|27.33|24.93|27.35|24.95|27.22|24.82|0
1757351100000|2025-09-08 17:05:00|27.32|24.92|27.34|24.94|27.4|25|27.29|24.89|0
1757351400000|2025-09-08 17:10:00|27.37|24.97|27.33|24.93|27.39|24.99|27.27|24.87|0
1757351700000|2025-09-08 17:15:00|27.31|24.91|27.23|24.83|27.38|24.98|27.21|24.81|0
1757352000000|2025-09-08 17:20:00|27.24|24.84|27.08|24.68|27.26|24.86|27.08|24.68|0
1757352300000|2025-09-08 17:25:00|27.09|24.69|27.12|24.72|27.18|24.78|27.04|24.64|0
1757352600000|2025-09-08 17:30:00|27.11|24.71|27.14|24.74|27.18|24.78|27.1|24.7|0
1757352900000|2025-09-08 17:35:00|27.13|24.73|27.18|24.78|27.21|24.81|27.11|24.71|0
1757353200000|2025-09-08 17:40:00|27.19|24.79|27.24|24.84|27.28|24.88|27.19|24.79|0
1757353500000|2025-09-08 17:45:00|27.25|24.85|27.36|24.96|27.39|24.99|27.19|24.79|0
1757353800000|2025-09-08 17:50:00|27.34|24.94|27.51|25.11|27.65|25.25|27.31|24.91|0
1757354100000|2025-09-08 17:55:00|27.52|25.12|27.52|25.12|27.56|25.16|27.43|25.03|0
1757354400000|2025-09-08 18:00:00|27.51|25.11|27.57|25.17|27.59|25.19|27.49|25.09|0
1757354700000|2025-09-08 18:05:00|27.58|25.18|27.53|25.13|27.62|25.22|27.46|25.06|0
1757355000000|2025-09-08 18:10:00|27.52|25.12|27.45|25.05|27.54|25.14|27.39|24.99|0
1757355300000|2025-09-08 18:15:00|27.44|25.04|27.34|24.94|27.46|25.06|27.26|24.86|0
1757355600000|2025-09-08 18:20:00|27.35|24.95|27.34|24.94|27.36|24.96|27.21|24.81|0
1757355900000|2025-09-08 18:25:00|27.35|24.95|27.28|24.88|27.37|24.97|27.27|24.87|0
1757356200000|2025-09-08 18:30:00|27.27|24.87|27.31|24.91|27.31|24.91|27.22|24.82|0
1757356500000|2025-09-08 18:35:00|27.33|24.93|27.34|24.94|27.38|24.98|27.24|24.84|0
1757356800000|2025-09-08 18:40:00|27.33|24.93|27.33|24.93|27.46|25.06|27.3|24.9|0
1757357100000|2025-09-08 18:45:00|27.34|24.94|27.25|24.85|27.35|24.95|27.22|24.82|0
1757357400000|2025-09-08 18:50:00|27.24|24.84|27.35|24.95|27.35|24.95|27.21|24.81|0
1757357700000|2025-09-08 18:55:00|27.36|24.96|27.33|24.93|27.38|24.98|27.29|24.89|0
1757358000000|2025-09-08 19:00:00|27.35|24.95|27.39|24.99|27.42|25.02|27.32|24.92|0
1757358300000|2025-09-08 19:05:00|27.37|24.97|27.42|25.02|27.42|25.02|27.36|24.96|0
1757358600000|2025-09-08 19:10:00|27.44|25.04|27.63|25.23|27.68|25.28|27.43|25.03|0
1757358900000|2025-09-08 19:15:00|27.64|25.24|27.53|25.13|27.67|25.27|27.47|25.07|0
1757359200000|2025-09-08 19:20:00|27.54|25.14|27.64|25.24|27.64|25.24|27.51|25.11|0
1757359500000|2025-09-08 19:25:00|27.65|25.25|27.54|25.14|27.65|25.25|27.54|25.14|0
1757359800000|2025-09-08 19:30:00|27.53|25.13|27.58|25.18|27.6|25.2|27.39|24.99|0
1757360100000|2025-09-08 19:35:00|27.59|25.19|27.5|25.1|27.59|25.19|27.45|25.05|0
1757360400000|2025-09-08 19:40:00|27.51|25.11|27.33|24.93|27.51|25.11|27.32|24.92|0
1757360700000|2025-09-08 19:45:00|27.32|24.92|27.28|24.88|27.34|24.94|27.2|24.8|0
1757361000000|2025-09-08 19:50:00|27.26|24.86|27.24|24.84|27.43|25.03|27.24|24.84|0
1757361300000|2025-09-08 19:55:00|27.26|24.86|27.23|24.83|27.34|24.94|27.18|24.78|0
1757361600000|2025-09-08 20:00:00|27.22|24.82|27.22|24.82|27.27|24.87|27.17|24.77|0
1757361900000|2025-09-08 20:05:00|27.23|24.83|27.12|24.72|27.25|24.85|27.11|24.71|0
1757362200000|2025-09-08 20:10:00|27.11|24.71|27.18|24.78|27.23|24.83|27.11|24.71|0
1757362500000|2025-09-08 20:15:00|27.17|24.77|27.13|24.73|27.21|24.81|27.12|24.72|0
1757362800000|2025-09-08 20:20:00|27.12|24.72|27.13|24.73|27.16|24.76|27.11|24.71|0
1757363100000|2025-09-08 20:25:00|27.12|24.72|27.12|24.72|27.15|24.75|27.1|24.7|0
1757363400000|2025-09-08 20:30:00|27.13|24.73|27.12|24.72|27.14|24.74|27.1|24.7|0
1757363700000|2025-09-08 20:35:00|27.13|24.73|27.14|24.74|27.14|24.74|27.12|24.72|0
1757364000000|2025-09-08 20:40:00|27.13|24.73|27.13|24.73|27.15|24.75|27.12|24.72|0
1757364300000|2025-09-08 20:45:00|27.14|24.74|27.22|24.82|27.23|24.83|27.11|24.71|0
1757364600000|2025-09-08 20:50:00|27.23|24.83|27.23|24.83|27.24|24.84|27.2|24.8|0
1757364900000|2025-09-08 20:55:00|27.33|24.73|27.31|24.71|27.34|24.74|27.28|24.68|0
1757365200000|2025-09-08 21:00:00|27.34|24.7|27.33|24.72|27.34|24.73|27.31|24.7|0
1757365500000|2025-09-08 21:05:00|27.32|24.71|27.31|24.71|27.32|24.71|27.31|24.71|0
1757365800000|2025-09-08 21:10:00|27.3|24.7|27.3|24.7|27.32|24.71|27.29|24.69|0
1757366100000|2025-09-08 21:15:00|27.29|24.69|27.29|24.69|27.29|24.7|27.29|24.69|0
1757366700000|2025-09-08 21:25:00|27.27|24.67|27.27|24.67|27.27|24.67|27.27|24.67|0
1757367600000|2025-09-08 21:40:00|27.26|24.66|27.25|24.65|27.26|24.66|27.24|24.65|0
1757367900000|2025-09-08 21:45:00|27.24|24.64|27.24|24.65|27.25|24.65|27.23|24.64|0
1757368200000|2025-09-08 21:50:00|27.25|24.64|27.25|24.66|27.25|24.66|27.22|24.63|0
1757368500000|2025-09-08 21:55:00|27.22|24.65|27.23|24.64|27.24|24.65|27.21|24.62|0
1757368800000|2025-09-08 22:00:00|27.24|24.65|27.18|24.59|27.28|24.68|27.14|24.56|0
1757369100000|2025-09-08 22:05:00|27.17|24.58|27.18|24.59|27.21|24.62|27.14|24.56|0
1757369400000|2025-09-08 22:10:00|27.19|24.6|27.15|24.56|27.2|24.61|27.14|24.56|0
1757369700000|2025-09-08 22:15:00|27.16|24.57|27.14|24.56|27.2|24.61|27.14|24.56|0
1757370000000|2025-09-08 22:20:00|27.13|24.55|27.1|24.52|27.14|24.55|27.1|24.52|0
1757370300000|2025-09-08 22:25:00|27.11|24.53|27.13|24.54|27.13|24.54|27.09|24.51|0
1757370600000|2025-09-08 22:30:00|27.12|24.55|27.07|24.5|27.15|24.56|27.07|24.5|0
1757370900000|2025-09-08 22:35:00|27.06|24.49|27.08|24.5|27.09|24.51|27.06|24.48|0
1757371200000|2025-09-08 22:40:00|27.07|24.49|27.06|24.49|27.07|24.49|27.05|24.48|0
1757371500000|2025-09-08 22:45:00|27.07|24.48|27.02|24.45|27.07|24.49|27.01|24.44|0
1757371800000|2025-09-08 22:50:00|27.01|24.44|27.06|24.48|27.08|24.5|27.01|24.44|0
1757372100000|2025-09-08 22:55:00|27.05|24.47|27.02|24.45|27.05|24.47|27.02|24.45|0
1757372400000|2025-09-08 23:00:00|27.01|24.44|27.02|24.45|27.02|24.45|26.98|24.41|0
1757372700000|2025-09-08 23:05:00|27.01|24.44|27.05|24.47|27.05|24.47|27.01|24.44|0
1757373000000|2025-09-08 23:10:00|27.04|24.46|27.03|24.45|27.04|24.46|27.01|24.43|0
1757373300000|2025-09-08 23:15:00|27.04|24.46|27.02|24.45|27.04|24.46|27|24.43|0
1757373600000|2025-09-08 23:20:00|27.03|24.46|27.06|24.49|27.06|24.49|27.03|24.46|0
1757373900000|2025-09-08 23:25:00|27.07|24.5|27.06|24.48|27.08|24.5|27.06|24.48|0
1757374200000|2025-09-08 23:30:00|27.05|24.47|27.09|24.51|27.09|24.51|27.04|24.47|0
1757374500000|2025-09-08 23:35:00|27.1|24.52|27.07|24.49|27.1|24.52|27.05|24.47|0
1757374800000|2025-09-08 23:40:00|27.08|24.5|27.16|24.57|27.16|24.57|27.08|24.5|0
1757375100000|2025-09-08 23:45:00|27.15|24.58|27.12|24.53|27.15|24.58|27.11|24.53|0
1757375400000|2025-09-08 23:50:00|27.11|24.54|27.11|24.52|27.15|24.56|27.1|24.52|0
1757375700000|2025-09-08 23:55:00|27.12|24.53|27.14|24.56|27.14|24.56|27.09|24.51|0
1757376000000|2025-09-09 00:00:00|27.13|24.55|27.1|24.52|27.18|24.59|27.07|24.5|0
1757376300000|2025-09-09 00:05:00|27.11|24.53|27.09|24.51|27.14|24.56|27.08|24.5|0
1757376600000|2025-09-09 00:10:00|27.1|24.52|27.04|24.47|27.12|24.53|27.04|24.47|0
1757376900000|2025-09-09 00:15:00|27.05|24.48|27.1|24.7|27.13|24.73|26.97|24.47|0
1757377200000|2025-09-09 00:20:00|27.11|24.71|27.11|24.71|27.14|24.74|27.1|24.7|0
1757377500000|2025-09-09 00:25:00|27.12|24.72|27.09|24.69|27.12|24.72|27.09|24.69|0
1757377800000|2025-09-09 00:30:00|27.1|24.7|27.12|24.72|27.13|24.73|27.1|24.7|0
1757378100000|2025-09-09 00:35:00|27.13|24.73|27.13|24.73|27.14|24.74|27.11|24.71|0
1757378400000|2025-09-09 00:40:00|27.14|24.74|27.13|24.73|27.15|24.75|27.09|24.69|0
1757378700000|2025-09-09 00:45:00|27.14|24.74|27.13|24.73|27.15|24.75|27.1|24.7|0
1757379000000|2025-09-09 00:50:00|27.12|24.72|27.12|24.72|27.15|24.75|27.11|24.71|0
1757379300000|2025-09-09 00:55:00|27.11|24.71|27.13|24.73|27.15|24.75|27.1|24.7|0
1757379600000|2025-09-09 01:00:00|27.15|24.75|27.15|24.75|27.16|24.76|27.13|24.73|0
1757379900000|2025-09-09 01:05:00|27.16|24.76|27.13|24.73|27.16|24.76|27.12|24.72|0
1757380200000|2025-09-09 01:10:00|27.14|24.74|27.16|24.76|27.16|24.76|27.13|24.73|0
1757380500000|2025-09-09 01:15:00|27.17|24.77|27.15|24.75|27.19|24.79|27.13|24.73|0
1757380800000|2025-09-09 01:20:00|27.14|24.74|27.17|24.77|27.19|24.79|27.14|24.74|0
1757381100000|2025-09-09 01:25:00|27.18|24.78|27.18|24.78|27.19|24.79|27.12|24.72|0
1757381400000|2025-09-09 01:30:00|27.17|24.77|27.2|24.8|27.21|24.81|27.17|24.77|0
1757381700000|2025-09-09 01:35:00|27.19|24.79|27.22|24.82|27.23|24.83|27.16|24.76|0
1757382000000|2025-09-09 01:40:00|27.21|24.81|27.17|24.77|27.24|24.84|27.16|24.76|0
1757382300000|2025-09-09 01:45:00|27.18|24.78|27.16|24.76|27.18|24.78|27.14|24.74|0
1757382600000|2025-09-09 01:50:00|27.17|24.77|27.19|24.79|27.2|24.8|27.16|24.76|0
1757382900000|2025-09-09 01:55:00|27.2|24.8|27.16|24.76|27.2|24.8|27.14|24.74|0
1757383200000|2025-09-09 02:00:00|27.14|24.74|27.12|24.72|27.17|24.77|27.1|24.7|0
1757383500000|2025-09-09 02:05:00|27.11|24.71|27.04|24.64|27.11|24.71|27.04|24.64|0
1757383800000|2025-09-09 02:10:00|27.03|24.63|27.02|24.62|27.06|24.66|26.97|24.57|0
1757384100000|2025-09-09 02:15:00|27.01|24.61|26.92|24.52|27.03|24.63|26.92|24.52|0
1757384400000|2025-09-09 02:20:00|26.93|24.53|26.94|24.54|26.95|24.55|26.92|24.52|0
1757384700000|2025-09-09 02:25:00|26.95|24.55|26.93|24.53|26.95|24.55|26.93|24.53|0
1757385000000|2025-09-09 02:30:00|26.94|24.54|26.88|24.48|26.94|24.54|26.86|24.46|0
1757385300000|2025-09-09 02:35:00|26.89|24.49|26.88|24.48|26.92|24.52|26.87|24.47|0
1757385600000|2025-09-09 02:40:00|26.89|24.49|26.87|24.47|26.91|24.51|26.87|24.47|0
1757385900000|2025-09-09 02:45:00|26.88|24.48|26.87|24.47|26.9|24.5|26.86|24.46|0
1757386200000|2025-09-09 02:50:00|26.86|24.46|26.88|24.48|26.92|24.52|26.85|24.45|0
1757386500000|2025-09-09 02:55:00|26.89|24.49|26.89|24.49|26.9|24.5|26.88|24.48|0
1757386800000|2025-09-09 03:00:00|26.9|24.5|26.9|24.5|26.9|24.5|26.88|24.48|0
1757387100000|2025-09-09 03:05:00|26.89|24.49|26.87|24.47|26.9|24.5|26.87|24.47|0
1757387400000|2025-09-09 03:10:00|26.88|24.48|26.89|24.49|26.9|24.5|26.85|24.45|0
1757387700000|2025-09-09 03:15:00|26.88|24.48|26.89|24.49|26.89|24.49|26.87|24.47|0
1757388000000|2025-09-09 03:20:00|26.88|24.48|26.9|24.5|26.91|24.51|26.87|24.47|0
1757388300000|2025-09-09 03:25:00|26.91|24.51|26.87|24.47|26.91|24.51|26.87|24.47|0
1757388600000|2025-09-09 03:30:00|26.88|24.48|26.88|24.48|26.89|24.49|26.86|24.46|0
1757388900000|2025-09-09 03:35:00|26.89|24.49|26.91|24.51|26.91|24.51|26.87|24.47|0
1757389200000|2025-09-09 03:40:00|26.9|24.5|26.89|24.49|26.9|24.5|26.88|24.48|0
1757389500000|2025-09-09 03:45:00|26.88|24.48|26.89|24.49|26.9|24.5|26.88|24.48|0
1757389800000|2025-09-09 03:50:00|26.9|24.5|26.9|24.5|26.91|24.51|26.88|24.48|0
1757390100000|2025-09-09 03:55:00|26.91|24.51|26.88|24.48|26.91|24.51|26.88|24.48|0
1757390400000|2025-09-09 04:00:00|26.89|24.49|26.89|24.49|26.92|24.52|26.87|24.47|0
1757390700000|2025-09-09 04:05:00|26.88|24.48|26.91|24.51|26.93|24.53|26.88|24.48|0
1757391000000|2025-09-09 04:10:00|26.93|24.53|26.9|24.5|26.93|24.53|26.89|24.49|0
1757391300000|2025-09-09 04:15:00|26.89|24.49|26.91|24.51|26.91|24.51|26.89|24.49|0
1757391600000|2025-09-09 04:20:00|26.89|24.49|26.88|24.48|26.91|24.51|26.88|24.48|0
1757391900000|2025-09-09 04:25:00|26.87|24.47|26.89|24.49|26.92|24.52|26.87|24.47|0
1757392200000|2025-09-09 04:30:00|26.9|24.5|26.91|24.51|26.93|24.53|26.88|24.48|0
1757392500000|2025-09-09 04:35:00|26.92|24.52|26.91|24.51|26.92|24.52|26.91|24.51|0
1757392800000|2025-09-09 04:40:00|26.92|24.52|26.91|24.51|26.94|24.54|26.91|24.51|0
1757393100000|2025-09-09 04:45:00|26.92|24.52|26.89|24.49|26.93|24.53|26.89|24.49|0
1757393400000|2025-09-09 04:50:00|26.88|24.48|26.88|24.48|26.91|24.51|26.87|24.47|0
1757393700000|2025-09-09 04:55:00|26.89|24.49|26.9|24.5|26.91|24.51|26.86|24.46|0
1757394000000|2025-09-09 05:00:00|26.91|24.51|26.88|24.48|26.92|24.52|26.86|24.46|0
1757394300000|2025-09-09 05:05:00|26.89|24.49|26.91|24.51|26.92|24.52|26.88|24.48|0
1757394600000|2025-09-09 05:10:00|26.9|24.5|26.91|24.51|26.92|24.52|26.88|24.48|0
1757394900000|2025-09-09 05:15:00|26.92|24.52|26.89|24.49|26.94|24.54|26.89|24.49|0
1757395200000|2025-09-09 05:20:00|26.9|24.5|27.02|24.62|27.05|24.65|26.89|24.49|0
1757395500000|2025-09-09 05:25:00|27.03|24.63|26.98|24.58|27.06|24.66|26.98|24.58|0
1757395800000|2025-09-09 05:30:00|27|24.6|27|24.6|27.02|24.62|26.96|24.56|0
1757396100000|2025-09-09 05:35:00|26.98|24.58|26.97|24.57|27.01|24.61|26.97|24.57|0
1757396400000|2025-09-09 05:40:00|26.98|24.58|26.98|24.58|27.02|24.62|26.96|24.56|0
1757396700000|2025-09-09 05:45:00|26.99|24.59|26.98|24.58|27|24.6|26.96|24.56|0
1757397000000|2025-09-09 05:50:00|26.99|24.59|26.96|24.56|26.99|24.59|26.95|24.55|0
1757397300000|2025-09-09 05:55:00|26.95|24.55|26.96|24.56|26.98|24.58|26.9|24.5|0
1757397600000|2025-09-09 06:00:00|26.97|24.57|26.94|24.54|26.98|24.58|26.9|24.5|0
1757397900000|2025-09-09 06:05:00|26.93|24.53|26.81|24.41|26.97|24.57|26.81|24.41|0
1757398200000|2025-09-09 06:10:00|26.8|24.4|26.85|24.45|26.85|24.45|26.8|24.4|0
1757398500000|2025-09-09 06:15:00|26.84|24.44|26.78|24.38|26.85|24.45|26.78|24.38|0
1757398800000|2025-09-09 06:20:00|26.79|24.39|26.78|24.38|26.8|24.4|26.75|24.35|0
1757399100000|2025-09-09 06:25:00|26.77|24.37|26.8|24.4|26.81|24.41|26.76|24.36|0
1757399400000|2025-09-09 06:30:00|26.81|24.41|26.8|24.4|26.82|24.42|26.76|24.36|0
1757399700000|2025-09-09 06:35:00|26.82|24.42|26.85|24.45|26.87|24.47|26.79|24.39|0
1757400000000|2025-09-09 06:40:00|26.87|24.47|26.86|24.46|26.87|24.47|26.84|24.44|0
1757400300000|2025-09-09 06:45:00|26.87|24.47|26.84|24.44|26.87|24.47|26.81|24.41|0
1757400600000|2025-09-09 06:50:00|26.85|24.45|26.87|24.47|26.89|24.49|26.8|24.4|0
1757400900000|2025-09-09 06:55:00|26.84|24.44|26.86|24.46|26.88|24.48|26.82|24.42|0
1757401200000|2025-09-09 07:00:00|26.84|24.44|26.85|24.45|26.88|24.48|26.82|24.42|0
1757401500000|2025-09-09 07:05:00|26.86|24.46|26.85|24.45|26.87|24.47|26.82|24.42|0
1757401800000|2025-09-09 07:10:00|26.84|24.44|26.83|24.43|26.86|24.46|26.81|24.41|0
1757402100000|2025-09-09 07:15:00|26.82|24.42|26.8|24.4|26.83|24.43|26.78|24.38|0
1757402400000|2025-09-09 07:20:00|26.81|24.41|26.8|24.4|26.86|24.46|26.79|24.39|0
1757402700000|2025-09-09 07:25:00|26.79|24.39|26.82|24.42|26.83|24.43|26.76|24.36|0
1757403000000|2025-09-09 07:30:00|26.8|24.4|26.79|24.39|26.84|24.44|26.76|24.36|0
1757403300000|2025-09-09 07:35:00|26.78|24.38|26.83|24.43|26.84|24.44|26.72|24.32|0
1757403600000|2025-09-09 07:40:00|26.86|24.46|27.01|24.61|27.05|24.65|26.84|24.44|0
1757403900000|2025-09-09 07:45:00|27.02|24.62|27.09|24.69|27.13|24.73|26.99|24.59|0
1757404200000|2025-09-09 07:50:00|27.1|24.7|27.1|24.7|27.12|24.72|27.08|24.68|0
1757404500000|2025-09-09 07:55:00|27.11|24.71|27.1|24.7|27.11|24.71|27.08|24.68|0
1757404800000|2025-09-09 08:00:00|27.09|24.69|27.09|24.69|27.12|24.72|27.08|24.68|0
1757405100000|2025-09-09 08:05:00|27.08|24.68|27.14|24.74|27.14|24.74|27.07|24.67|0
1757405400000|2025-09-09 08:10:00|27.12|24.72|27.1|24.7|27.13|24.73|27.06|24.66|0
1757405700000|2025-09-09 08:15:00|27.07|24.67|27.14|24.74|27.22|24.82|27.07|24.67|0
1757406000000|2025-09-09 08:20:00|27.13|24.73|27.1|24.7|27.17|24.77|27.08|24.68|0
1757406300000|2025-09-09 08:25:00|27.11|24.71|27.06|24.66|27.11|24.71|27.03|24.63|0
1757406600000|2025-09-09 08:30:00|27.05|24.65|27.04|24.64|27.07|24.67|27.02|24.62|0
1757406900000|2025-09-09 08:35:00|27.05|24.65|27.09|24.69|27.16|24.76|27.02|24.62|0
1757407200000|2025-09-09 08:40:00|27.1|24.7|27.08|24.68|27.12|24.72|27.06|24.66|0
1757407500000|2025-09-09 08:45:00|27.09|24.69|27.15|24.75|27.17|24.77|27.07|24.67|0
1757407800000|2025-09-09 08:50:00|27.16|24.76|27.2|24.8|27.21|24.81|27.13|24.73|0
1757408100000|2025-09-09 08:55:00|27.19|24.79|27.14|24.74|27.22|24.82|27.13|24.73|0
1757408400000|2025-09-09 09:00:00|27.15|24.75|27.13|24.73|27.18|24.78|27.11|24.71|0
1757408700000|2025-09-09 09:05:00|27.14|24.74|27.16|24.76|27.17|24.77|27.12|24.72|0
1757409000000|2025-09-09 09:10:00|27.15|24.75|27.14|24.74|27.19|24.79|27.12|24.72|0
1757409300000|2025-09-09 09:15:00|27.13|24.73|27.15|24.75|27.16|24.76|27.12|24.72|0
1757409600000|2025-09-09 09:20:00|27.14|24.74|27.14|24.74|27.16|24.76|27.12|24.72|0
1757409900000|2025-09-09 09:25:00|27.13|24.73|27.19|24.79|27.21|24.81|27.12|24.72|0
1757410200000|2025-09-09 09:30:00|27.18|24.78|27.1|24.7|27.21|24.81|27.09|24.69|0
1757410500000|2025-09-09 09:35:00|27.11|24.71|27.09|24.69|27.11|24.71|27.07|24.67|0
1757410800000|2025-09-09 09:40:00|27.1|24.7|27.08|24.68|27.14|24.74|27.07|24.67|0
1757411100000|2025-09-09 09:45:00|27.07|24.67|27.1|24.7|27.12|24.72|27.07|24.67|0
1757411400000|2025-09-09 09:50:00|27.11|24.71|27.15|24.75|27.16|24.76|27.08|24.68|0
1757411700000|2025-09-09 09:55:00|27.16|24.76|27.19|24.79|27.2|24.8|27.11|24.71|0
1757412000000|2025-09-09 10:00:00|27.2|24.8|27.2|24.8|27.23|24.83|27.18|24.78|0
1757412300000|2025-09-09 10:05:00|27.19|24.79|27.13|24.73|27.21|24.81|27.13|24.73|0
1757412600000|2025-09-09 10:10:00|27.14|24.74|27.13|24.73|27.16|24.76|27.11|24.71|0
1757412900000|2025-09-09 10:15:00|27.14|24.74|27.14|24.74|27.15|24.75|27.12|24.72|0
1757413200000|2025-09-09 10:20:00|27.13|24.73|27.14|24.74|27.15|24.75|27.12|24.72|0
1757413500000|2025-09-09 10:25:00|27.13|24.73|27.14|24.74|27.15|24.75|27.12|24.72|0
1757413800000|2025-09-09 10:30:00|27.15|24.75|27.13|24.73|27.17|24.77|27.12|24.72|0
1757414100000|2025-09-09 10:35:00|27.14|24.74|27.15|24.75|27.17|24.77|27.12|24.72|0
1757414400000|2025-09-09 10:40:00|27.14|24.74|27.15|24.75|27.16|24.76|27.13|24.73|0
1757414700000|2025-09-09 10:45:00|27.16|24.76|27.16|24.76|27.18|24.78|27.14|24.74|0
1757415000000|2025-09-09 10:50:00|27.14|24.74|27.23|24.83|27.27|24.87|27.14|24.74|0
1757415300000|2025-09-09 10:55:00|27.24|24.84|27.22|24.82|27.25|24.85|27.22|24.82|0
1757415600000|2025-09-09 11:00:00|27.24|24.84|27.25|24.85|27.26|24.86|27.22|24.82|0
1757415900000|2025-09-09 11:05:00|27.24|24.84|27.24|24.84|27.27|24.87|27.22|24.82|0
1757416200000|2025-09-09 11:10:00|27.23|24.83|27.24|24.84|27.27|24.87|27.23|24.83|0
1757416500000|2025-09-09 11:15:00|27.23|24.83|27.29|24.89|27.3|24.9|27.22|24.82|0
1757416800000|2025-09-09 11:20:00|27.3|24.9|27.28|24.88|27.31|24.91|27.26|24.86|0
1757417100000|2025-09-09 11:25:00|27.29|24.89|27.27|24.87|27.3|24.9|27.24|24.84|0
1757417400000|2025-09-09 11:30:00|27.25|24.85|27.26|24.86|27.27|24.87|27.22|24.82|0
1757417700000|2025-09-09 11:35:00|27.25|24.85|27.1|24.7|27.26|24.86|27.09|24.69|0
1757418000000|2025-09-09 11:40:00|27.09|24.69|27.03|24.63|27.11|24.71|27.03|24.63|0
1757418300000|2025-09-09 11:45:00|27.04|24.64|27.05|24.65|27.06|24.66|27.01|24.61|0
1757418600000|2025-09-09 11:50:00|27.04|24.64|27.05|24.65|27.07|24.67|27.04|24.64|0
1757418900000|2025-09-09 11:55:00|27.04|24.64|27.06|24.66|27.08|24.68|27.03|24.63|0
1757419200000|2025-09-09 12:00:00|27.07|24.67|27.05|24.65|27.1|24.7|27.03|24.63|0
1757419500000|2025-09-09 12:05:00|27.07|24.67|27.07|24.67|27.08|24.68|27.04|24.64|0
1757419800000|2025-09-09 12:10:00|27.06|24.66|27.06|24.66|27.08|24.68|27.03|24.63|0
1757420100000|2025-09-09 12:15:00|27.07|24.67|27.05|24.65|27.08|24.68|27.04|24.64|0
1757420400000|2025-09-09 12:20:00|27.04|24.64|27.02|24.62|27.08|24.68|26.98|24.58|0
1757420700000|2025-09-09 12:25:00|27.03|24.63|27.04|24.64|27.07|24.67|27.02|24.62|0
1757421000000|2025-09-09 12:30:00|27.05|24.65|27.06|24.66|27.08|24.68|27.02|24.62|0
1757421300000|2025-09-09 12:35:00|27.05|24.65|27.05|24.65|27.08|24.68|27.02|24.62|0
1757421600000|2025-09-09 12:40:00|27.04|24.64|27|24.6|27.08|24.68|26.98|24.58|0
1757421900000|2025-09-09 12:45:00|27.01|24.61|27.02|24.62|27.03|24.63|26.97|24.57|0
1757422200000|2025-09-09 12:50:00|27.01|24.61|27|24.6|27.04|24.64|26.98|24.58|0
1757422500000|2025-09-09 12:55:00|27.01|24.61|26.95|24.55|27.01|24.61|26.93|24.53|0
1757422800000|2025-09-09 13:00:00|26.96|24.56|27.35|24.95|27.52|25.12|26.95|24.55|0
1757423100000|2025-09-09 13:05:00|27.33|24.93|27.15|24.75|27.43|25.03|27.15|24.75|0
1757423400000|2025-09-09 13:10:00|27.16|24.76|27.19|24.79|27.22|24.82|27.07|24.67|0
1757423700000|2025-09-09 13:15:00|27.21|24.81|27.27|24.87|27.29|24.89|27.18|24.78|0
1757424000000|2025-09-09 13:20:00|27.3|24.9|27.39|24.99|27.45|25.05|27.25|24.85|0
1757424300000|2025-09-09 13:25:00|27.38|24.98|27.03|24.63|27.38|24.98|27.03|24.63|0
1757424600000|2025-09-09 13:30:00|27.29|24.89|27.24|24.84|27.35|24.95|27.15|24.75|0
1757424900000|2025-09-09 13:35:00|27.23|24.83|27.24|24.84|27.27|24.87|27.11|24.71|0
1757425200000|2025-09-09 13:40:00|27.25|24.85|27.26|24.86|27.37|24.97|27.21|24.81|0
1757425500000|2025-09-09 13:45:00|27.27|24.87|27.36|24.96|27.42|25.02|27.26|24.86|0
1757425800000|2025-09-09 13:50:00|27.35|24.95|27.47|25.07|27.5|25.1|27.34|24.94|0
1757426100000|2025-09-09 13:55:00|27.48|25.08|27.27|24.87|27.59|25.19|27.27|24.87|0
1757426400000|2025-09-09 14:00:00|27.3|24.9|27.42|25.02|27.53|25.13|27.07|24.67|0
1757426700000|2025-09-09 14:05:00|27.43|25.03|27.29|24.89|27.5|25.1|27.29|24.89|0
1757427000000|2025-09-09 14:10:00|27.3|24.9|27.16|24.76|27.31|24.91|27.08|24.68|0
1757427300000|2025-09-09 14:15:00|27.14|24.74|27.31|24.91|27.39|24.99|27.13|24.73|0
1757427600000|2025-09-09 14:20:00|27.32|24.92|27.27|24.87|27.37|24.97|27.25|24.85|0
1757427900000|2025-09-09 14:25:00|27.25|24.85|27.37|24.97|27.45|25.05|27.24|24.84|0
1757428200000|2025-09-09 14:30:00|27.39|24.99|27.8|25.4|27.8|25.4|27.33|24.93|0
1757428500000|2025-09-09 14:35:00|27.81|25.41|27.86|25.46|28.04|25.64|27.73|25.33|0
1757428800000|2025-09-09 14:40:00|27.87|25.47|27.95|25.55|28.03|25.63|27.82|25.42|0
1757429100000|2025-09-09 14:45:00|27.94|25.54|27.68|25.28|27.96|25.56|27.66|25.26|0
1757429400000|2025-09-09 14:50:00|27.69|25.29|27.55|25.15|27.81|25.41|27.53|25.13|0
1757429700000|2025-09-09 14:55:00|27.51|25.11|27.59|25.19|27.61|25.21|27.44|25.04|0
1757430000000|2025-09-09 15:00:00|27.58|25.18|27.64|25.24|27.65|25.25|27.48|25.08|0
1757430300000|2025-09-09 15:05:00|27.65|25.25|27.6|25.2|27.77|25.37|27.54|25.14|0
1757430600000|2025-09-09 15:10:00|27.62|25.22|27.48|25.08|27.63|25.23|27.45|25.05|0
1757430900000|2025-09-09 15:15:00|27.47|25.07|27.44|25.04|27.52|25.12|27.37|24.97|0
1757431200000|2025-09-09 15:20:00|27.43|25.03|27.41|25.01|27.46|25.06|27.35|24.95|0
1757431500000|2025-09-09 15:25:00|27.39|24.99|27.34|24.94|27.41|25.01|27.3|24.9|0
1757431800000|2025-09-09 15:30:00|27.35|24.95|27.33|24.93|27.36|24.96|27.26|24.86|0
1757432100000|2025-09-09 15:35:00|27.32|24.92|27.4|25|27.42|25.02|27.24|24.84|0
1757432400000|2025-09-09 15:40:00|27.39|24.99|27.57|25.17|27.62|25.22|27.38|24.98|0
1757432700000|2025-09-09 15:45:00|27.58|25.18|27.54|25.14|27.58|25.18|27.46|25.06|0
1757433000000|2025-09-09 15:50:00|27.52|25.12|27.34|24.94|27.57|25.17|27.33|24.93|0
1757433300000|2025-09-09 15:55:00|27.24|24.84|27.44|25.04|27.47|25.07|27.23|24.83|0
1757433600000|2025-09-09 16:00:00|27.45|25.05|27.42|25.02|27.5|25.1|27.39|24.99|0
1757433900000|2025-09-09 16:05:00|27.43|25.03|27.4|25|27.52|25.12|27.36|24.96|0
1757434200000|2025-09-09 16:10:00|27.39|24.99|27.27|24.87|27.39|24.99|27.25|24.85|0
1757434500000|2025-09-09 16:15:00|27.28|24.88|27.51|25.11|27.53|25.13|27.25|24.85|0
1757434800000|2025-09-09 16:20:00|27.49|25.09|27.55|25.15|27.7|25.3|27.47|25.07|0
1757435100000|2025-09-09 16:25:00|27.54|25.14|27.45|25.05|27.55|25.15|27.41|25.01|0
1757435400000|2025-09-09 16:30:00|27.46|25.06|27.38|24.98|27.47|25.07|27.35|24.95|0
1757435700000|2025-09-09 16:35:00|27.39|24.99|27.48|25.08|27.52|25.12|27.37|24.97|0
1757436000000|2025-09-09 16:40:00|27.49|25.09|27.44|25.04|27.51|25.11|27.37|24.97|0
1757436300000|2025-09-09 16:45:00|27.45|25.05|27.48|25.08|27.5|25.1|27.38|24.98|0
1757436600000|2025-09-09 16:50:00|27.47|25.07|27.45|25.05|27.52|25.12|27.41|25.01|0
1757436900000|2025-09-09 16:55:00|27.44|25.04|27.5|25.1|27.5|25.1|27.38|24.98|0
1757437200000|2025-09-09 17:00:00|27.49|25.09|27.27|24.87|27.49|25.09|27.25|24.85|0
1757437500000|2025-09-09 17:05:00|27.28|24.88|27.27|24.87|27.37|24.97|27.27|24.87|0
1757437800000|2025-09-09 17:10:00|27.26|24.86|27.28|24.88|27.33|24.93|27.16|24.76|0
1757438100000|2025-09-09 17:15:00|27.27|24.87|27.38|24.98|27.39|24.99|27.2|24.8|0
1757438400000|2025-09-09 17:20:00|27.37|24.97|27.26|24.86|27.39|24.99|27.24|24.84|0
1757438700000|2025-09-09 17:25:00|27.25|24.85|27.19|24.79|27.28|24.88|27.15|24.75|0
1757439000000|2025-09-09 17:30:00|27.23|24.83|27.26|24.86|27.3|24.9|27.18|24.78|0
1757439300000|2025-09-09 17:35:00|27.27|24.87|27.19|24.79|27.31|24.91|27.18|24.78|0
1757439600000|2025-09-09 17:40:00|27.2|24.8|27.18|24.78|27.29|24.89|27.16|24.76|0
1757439900000|2025-09-09 17:45:00|27.19|24.79|27.18|24.78|27.22|24.82|27.1|24.7|0
1757440200000|2025-09-09 17:50:00|27.17|24.77|27.19|24.79|27.21|24.81|27.12|24.72|0
1757440500000|2025-09-09 17:55:00|27.18|24.78|27.17|24.77|27.21|24.81|27.11|24.71|0
1757440800000|2025-09-09 18:00:00|27.18|24.78|27.15|24.75|27.21|24.81|27.12|24.72|0
1757441100000|2025-09-09 18:05:00|27.14|24.74|27.14|24.74|27.16|24.76|27.12|24.72|0
1757441400000|2025-09-09 18:10:00|27.13|24.73|27.2|24.8|27.31|24.91|27.13|24.73|0
1757441700000|2025-09-09 18:15:00|27.19|24.79|27.17|24.77|27.22|24.82|27.13|24.73|0
1757442000000|2025-09-09 18:20:00|27.18|24.78|27.18|24.78|27.22|24.82|27.14|24.74|0
1757442300000|2025-09-09 18:25:00|27.19|24.79|27.2|24.8|27.22|24.82|27.15|24.75|0
1757442600000|2025-09-09 18:30:00|27.19|24.79|27.21|24.81|27.3|24.9|27.17|24.77|0
1757442900000|2025-09-09 18:35:00|27.22|24.82|27.29|24.89|27.32|24.92|27.18|24.78|0
1757443200000|2025-09-09 18:40:00|27.3|24.9|27.29|24.89|27.32|24.92|27.24|24.84|0
1757443500000|2025-09-09 18:45:00|27.28|24.88|27.14|24.74|27.3|24.9|27.14|24.74|0
1757443800000|2025-09-09 18:50:00|27.15|24.75|27.19|24.79|27.22|24.82|27.15|24.75|0
1757444100000|2025-09-09 18:55:00|27.18|24.78|27.2|24.8|27.23|24.83|27.17|24.77|0
1757444400000|2025-09-09 19:00:00|27.21|24.81|27.2|24.8|27.22|24.82|27.16|24.76|0
1757444700000|2025-09-09 19:05:00|27.21|24.81|27.29|24.89|27.31|24.91|27.17|24.77|0
1757445000000|2025-09-09 19:10:00|27.3|24.9|27.4|25|27.42|25.02|27.29|24.89|0
1757445300000|2025-09-09 19:15:00|27.39|24.99|27.4|25|27.41|25.01|27.33|24.93|0
1757445600000|2025-09-09 19:20:00|27.39|24.99|27.36|24.96|27.42|25.02|27.33|24.93|0
1757445900000|2025-09-09 19:25:00|27.35|24.95|27.3|24.9|27.35|24.95|27.27|24.87|0
1757446200000|2025-09-09 19:30:00|27.29|24.89|27.3|24.9|27.35|24.95|27.27|24.87|0
1757446500000|2025-09-09 19:35:00|27.29|24.89|27.39|24.99|27.42|25.02|27.28|24.88|0
1757446800000|2025-09-09 19:40:00|27.4|25|27.5|25.1|27.52|25.12|27.39|24.99|0
1757447100000|2025-09-09 19:45:00|27.49|25.09|27.46|25.06|27.49|25.09|27.38|24.98|0
1757447400000|2025-09-09 19:50:00|27.43|25.03|27.29|24.89|27.43|25.03|27.25|24.85|0
1757447700000|2025-09-09 19:55:00|27.28|24.88|27.31|24.91|27.32|24.92|27.07|24.67|0
1757448000000|2025-09-09 20:00:00|27.34|24.94|27.46|25.06|27.46|25.06|27.26|24.86|0
1757448300000|2025-09-09 20:05:00|27.5|25.1|27.26|24.86|27.57|25.17|27.22|24.82|0
1757448600000|2025-09-09 20:10:00|27.27|24.87|27.11|24.71|27.28|24.88|27.08|24.68|0
1757448900000|2025-09-09 20:15:00|27.1|24.7|26.97|24.57|27.21|24.81|26.97|24.57|0
1757449200000|2025-09-09 20:20:00|26.98|24.58|26.98|24.58|27.02|24.62|26.91|24.51|0
1757449500000|2025-09-09 20:25:00|26.97|24.57|26.95|24.55|26.99|24.59|26.93|24.53|0
1757449800000|2025-09-09 20:30:00|26.94|24.54|26.93|24.53|26.98|24.58|26.92|24.52|0
1757450100000|2025-09-09 20:35:00|26.92|24.52|26.91|24.51|26.93|24.53|26.87|24.47|0
1757450400000|2025-09-09 20:40:00|26.92|24.52|26.71|24.31|26.92|24.52|26.7|24.3|0
1757450700000|2025-09-09 20:45:00|26.7|24.3|26.76|24.36|26.78|24.38|26.68|24.28|0
1757451000000|2025-09-09 20:50:00|26.75|24.35|26.84|24.44|26.84|24.44|26.74|24.34|0
1757451300000|2025-09-09 20:55:00|26.92|24.36|26.94|24.37|26.95|24.38|26.91|24.35|0
1757451600000|2025-09-09 21:00:00|26.86|24.3|26.8|24.25|26.9|24.33|26.78|24.23|0
1757451900000|2025-09-09 21:05:00|26.82|24.26|26.77|24.22|26.82|24.27|26.75|24.2|0
1757452200000|2025-09-09 21:10:00|26.76|24.21|26.76|24.21|26.79|24.24|26.76|24.21|0
1757452500000|2025-09-09 21:15:00|26.75|24.2|26.78|24.23|26.78|24.23|26.75|24.2|0
1757452800000|2025-09-09 21:20:00|26.79|24.24|26.79|24.24|26.8|24.25|26.78|24.23|0
1757453100000|2025-09-09 21:25:00|26.78|24.23|26.89|24.33|26.89|24.33|26.78|24.23|0
1757453400000|2025-09-09 21:30:00|26.9|24.34|26.83|24.28|26.9|24.34|26.82|24.27|0
1757453700000|2025-09-09 21:35:00|26.82|24.27|26.81|24.26|26.83|24.28|26.81|24.26|0
1757454000000|2025-09-09 21:40:00|26.82|24.25|26.74|24.19|26.82|24.26|26.74|24.19|0
1757454300000|2025-09-09 21:45:00|26.73|24.18|26.79|24.24|26.81|24.25|26.73|24.18|0
1757454600000|2025-09-09 21:50:00|26.77|24.22|26.78|24.23|26.8|24.25|26.77|24.22|0
1757454900000|2025-09-09 21:55:00|26.79|24.24|26.8|24.25|26.82|24.27|26.77|24.22|0
1757455200000|2025-09-09 22:00:00|26.82|24.24|26.85|24.29|26.89|24.33|26.77|24.22|0
1757455500000|2025-09-09 22:05:00|26.86|24.3|26.7|24.16|26.87|24.31|26.7|24.16|0
1757455800000|2025-09-09 22:10:00|26.71|24.17|26.69|24.15|26.71|24.17|26.65|24.11|0
1757456100000|2025-09-09 22:15:00|26.68|24.14|26.75|24.2|26.75|24.2|26.66|24.12|0
1757456400000|2025-09-09 22:20:00|26.76|24.21|26.77|24.22|26.78|24.23|26.74|24.19|0
1757456700000|2025-09-09 22:25:00|26.76|24.21|26.76|24.21|26.79|24.23|26.74|24.19|0
1757457000000|2025-09-09 22:30:00|26.77|24.22|26.72|24.17|26.77|24.22|26.7|24.15|0
1757457300000|2025-09-09 22:35:00|26.71|24.16|26.73|24.19|26.77|24.22|26.71|24.16|0
1757457600000|2025-09-09 22:40:00|26.72|24.18|26.74|24.2|26.75|24.21|26.72|24.18|0
1757457900000|2025-09-09 22:45:00|26.75|24.21|26.74|24.19|26.78|24.23|26.74|24.19|0
1757458200000|2025-09-09 22:50:00|26.75|24.2|26.77|24.22|26.78|24.23|26.72|24.18|0
1757458500000|2025-09-09 22:55:00|26.76|24.21|26.78|24.23|26.78|24.23|26.74|24.19|0
1757458800000|2025-09-09 23:00:00|26.77|24.22|26.87|24.32|26.88|24.32|26.76|24.21|0
1757459100000|2025-09-09 23:05:00|26.89|24.31|26.82|24.27|26.9|24.34|26.82|24.27|0
1757459400000|2025-09-09 23:10:00|26.83|24.28|26.83|24.28|26.84|24.29|26.81|24.26|0
1757459700000|2025-09-09 23:15:00|26.84|24.29|26.88|24.32|26.88|24.32|26.81|24.26|0
1757460000000|2025-09-09 23:20:00|26.87|24.31|26.94|24.37|26.99|24.42|26.86|24.3|0
1757460300000|2025-09-09 23:25:00|26.95|24.38|27.01|24.43|27.03|24.45|26.94|24.37|0
1757460600000|2025-09-09 23:30:00|27|24.42|27.03|24.45|27.04|24.46|26.98|24.41|0
1757460900000|2025-09-09 23:35:00|27.02|24.46|26.98|24.41|27.03|24.46|26.98|24.41|0
1757461200000|2025-09-09 23:40:00|26.97|24.4|26.92|24.36|26.97|24.41|26.91|24.35|0
1757461500000|2025-09-09 23:45:00|26.91|24.35|26.91|24.35|26.95|24.39|26.88|24.32|0
1757461800000|2025-09-09 23:50:00|26.92|24.36|26.89|24.33|26.94|24.38|26.87|24.31|0
1757462100000|2025-09-09 23:55:00|26.9|24.34|26.91|24.35|26.97|24.4|26.9|24.34|0
1757462400000|2025-09-10 00:00:00|26.92|24.36|26.92|24.36|26.95|24.38|26.89|24.33|0
1757462700000|2025-09-10 00:05:00|26.91|24.35|26.87|24.31|26.91|24.35|26.85|24.29|0
1757463000000|2025-09-10 00:10:00|26.86|24.3|26.81|24.26|26.87|24.31|26.79|24.24|0
1757463300000|2025-09-10 00:15:00|26.82|24.28|26.98|24.58|26.99|24.59|26.82|24.26|0
1757463600000|2025-09-10 00:20:00|26.88|24.48|26.9|24.5|26.97|24.57|26.86|24.46|0
1757463900000|2025-09-10 00:25:00|26.89|24.49|26.87|24.47|26.9|24.5|26.87|24.47|0
1757464200000|2025-09-10 00:30:00|26.88|24.48|26.83|24.43|26.89|24.49|26.81|24.41|0
1757464500000|2025-09-10 00:35:00|26.84|24.44|26.83|24.43|26.84|24.44|26.81|24.41|0
1757464800000|2025-09-10 00:40:00|26.84|24.44|26.83|24.43|26.86|24.46|26.8|24.4|0
1757465100000|2025-09-10 00:45:00|26.84|24.44|26.88|24.48|26.89|24.49|26.81|24.41|0
1757465400000|2025-09-10 00:50:00|26.87|24.47|26.89|24.49|26.89|24.49|26.86|24.46|0
1757465700000|2025-09-10 00:55:00|26.88|24.48|26.87|24.47|26.89|24.49|26.86|24.46|0
1757466000000|2025-09-10 01:00:00|26.86|24.46|26.89|24.49|26.9|24.5|26.85|24.45|0
1757466300000|2025-09-10 01:05:00|26.88|24.48|26.89|24.49|26.9|24.5|26.85|24.45|0
1757466600000|2025-09-10 01:10:00|26.9|24.5|26.97|24.57|27|24.6|26.9|24.5|0
1757466900000|2025-09-10 01:15:00|26.98|24.58|26.91|24.51|26.99|24.59|26.91|24.51|0
1757467200000|2025-09-10 01:20:00|26.92|24.52|26.91|24.51|27.07|24.67|26.9|24.5|0
1757467500000|2025-09-10 01:25:00|26.93|24.53|26.78|24.38|26.94|24.54|26.73|24.33|0
1757467800000|2025-09-10 01:30:00|26.79|24.39|26.73|24.33|26.87|24.47|26.7|24.3|0
1757468100000|2025-09-10 01:35:00|26.72|24.32|26.64|24.24|26.73|24.33|26.62|24.22|0
1757468400000|2025-09-10 01:40:00|26.65|24.25|26.73|24.33|26.75|24.35|26.65|24.25|0
1757468700000|2025-09-10 01:45:00|26.72|24.32|26.72|24.32|26.75|24.35|26.71|24.31|0
1757469000000|2025-09-10 01:50:00|26.73|24.33|26.73|24.33|26.88|24.48|26.71|24.31|0
1757469300000|2025-09-10 01:55:00|26.72|24.32|26.79|24.39|26.88|24.48|26.66|24.26|0
1757469600000|2025-09-10 02:00:00|26.78|24.38|26.78|24.38|26.8|24.4|26.75|24.35|0
1757469900000|2025-09-10 02:05:00|26.79|24.39|26.78|24.38|26.81|24.41|26.76|24.36|0
1757470200000|2025-09-10 02:10:00|26.77|24.37|26.79|24.39|26.79|24.39|26.76|24.36|0
1757470500000|2025-09-10 02:15:00|26.8|24.4|26.78|24.38|26.82|24.42|26.75|24.35|0
1757470800000|2025-09-10 02:20:00|26.79|24.39|26.78|24.38|26.8|24.4|26.76|24.36|0
1757471100000|2025-09-10 02:25:00|26.77|24.37|26.76|24.36|26.8|24.4|26.76|24.36|0
1757471400000|2025-09-10 02:30:00|26.83|24.43|26.72|24.32|26.84|24.44|26.72|24.32|0
1757471700000|2025-09-10 02:35:00|26.73|24.33|26.77|24.37|26.79|24.39|26.7|24.3|0
1757472000000|2025-09-10 02:40:00|26.78|24.38|26.78|24.38|26.78|24.38|26.75|24.35|0
1757472300000|2025-09-10 02:45:00|26.77|24.37|26.77|24.37|26.79|24.39|26.76|24.36|0
1757472600000|2025-09-10 02:50:00|26.76|24.36|26.79|24.39|26.79|24.39|26.74|24.34|0
1757472900000|2025-09-10 02:55:00|26.78|24.38|26.79|24.39|26.79|24.39|26.76|24.36|0
1757473200000|2025-09-10 03:00:00|26.78|24.38|26.72|24.32|26.78|24.38|26.71|24.31|0
1757473500000|2025-09-10 03:05:00|26.73|24.33|26.75|24.35|26.75|24.35|26.72|24.32|0
1757473800000|2025-09-10 03:10:00|26.74|24.34|26.74|24.34|26.75|24.35|26.73|24.33|0
1757474100000|2025-09-10 03:15:00|26.73|24.33|26.74|24.34|26.76|24.36|26.72|24.32|0
1757474400000|2025-09-10 03:20:00|26.73|24.33|26.78|24.38|26.79|24.39|26.73|24.33|0
1757474700000|2025-09-10 03:25:00|26.77|24.37|26.79|24.39|26.79|24.39|26.77|24.37|0
1757475000000|2025-09-10 03:30:00|26.78|24.38|26.74|24.34|26.78|24.38|26.72|24.32|0
1757475300000|2025-09-10 03:35:00|26.75|24.35|26.73|24.33|26.75|24.35|26.71|24.31|0
1757475600000|2025-09-10 03:40:00|26.74|24.34|26.74|24.34|26.76|24.36|26.71|24.31|0
1757475900000|2025-09-10 03:45:00|26.75|24.35|26.74|24.34|26.75|24.35|26.72|24.32|0
1757476200000|2025-09-10 03:50:00|26.73|24.33|26.74|24.34|26.75|24.35|26.72|24.32|0
1757476500000|2025-09-10 03:55:00|26.76|24.36|26.72|24.32|26.76|24.36|26.71|24.31|0
1757476800000|2025-09-10 04:00:00|26.75|24.35|26.74|24.34|26.75|24.35|26.73|24.33|0
1757477100000|2025-09-10 04:05:00|26.73|24.33|26.73|24.33|26.75|24.35|26.72|24.32|0
1757477400000|2025-09-10 04:10:00|26.74|24.34|26.74|24.34|26.75|24.35|26.72|24.32|0
1757477700000|2025-09-10 04:15:00|26.73|24.33|26.73|24.33|26.74|24.34|26.71|24.31|0
1757478000000|2025-09-10 04:20:00|26.72|24.32|26.73|24.33|26.75|24.35|26.72|24.32|0
1757478300000|2025-09-10 04:25:00|26.72|24.32|26.72|24.32|26.73|24.33|26.71|24.31|0
1757478600000|2025-09-10 04:30:00|26.73|24.33|26.63|24.23|26.74|24.34|26.62|24.22|0
1757478900000|2025-09-10 04:35:00|26.64|24.24|26.69|24.29|26.71|24.31|26.63|24.23|0
1757479200000|2025-09-10 04:40:00|26.7|24.3|26.68|24.28|26.71|24.31|26.67|24.27|0
1757479500000|2025-09-10 04:45:00|26.67|24.27|26.69|24.29|26.71|24.31|26.67|24.27|0
1757479800000|2025-09-10 04:50:00|26.68|24.28|26.68|24.28|26.69|24.29|26.66|24.26|0
1757480100000|2025-09-10 04:55:00|26.67|24.27|26.67|24.27|26.68|24.28|26.66|24.26|0
1757480400000|2025-09-10 05:00:00|26.68|24.28|26.67|24.27|26.69|24.29|26.63|24.23|0
1757480700000|2025-09-10 05:05:00|26.66|24.26|26.69|24.29|26.69|24.29|26.66|24.26|0
1757481000000|2025-09-10 05:10:00|26.68|24.28|26.69|24.29|26.71|24.31|26.66|24.26|0
1757481300000|2025-09-10 05:15:00|26.7|24.3|26.67|24.27|26.72|24.32|26.65|24.25|0
1757481600000|2025-09-10 05:20:00|26.66|24.26|26.68|24.28|26.68|24.28|26.65|24.25|0
1757481900000|2025-09-10 05:25:00|26.67|24.27|26.66|24.26|26.7|24.3|26.65|24.25|0
1757482200000|2025-09-10 05:30:00|26.61|24.21|26.68|24.28|26.73|24.33|26.61|24.21|0
1757482500000|2025-09-10 05:35:00|26.69|24.29|26.68|24.28|26.7|24.3|26.67|24.27|0
1757482800000|2025-09-10 05:40:00|26.67|24.27|26.66|24.26|26.69|24.29|26.64|24.24|0
1757483100000|2025-09-10 05:45:00|26.65|24.25|26.66|24.26|26.68|24.28|26.64|24.24|0
1757483400000|2025-09-10 05:50:00|26.65|24.25|26.67|24.27|26.69|24.29|26.64|24.24|0
1757483700000|2025-09-10 05:55:00|26.66|24.26|26.68|24.28|26.69|24.29|26.66|24.26|0
1757484000000|2025-09-10 06:00:00|26.69|24.29|26.68|24.28|26.7|24.3|26.65|24.25|0
1757484300000|2025-09-10 06:05:00|26.67|24.27|26.67|24.27|26.7|24.3|26.65|24.25|0
1757484600000|2025-09-10 06:10:00|26.68|24.28|26.68|24.28|26.69|24.29|26.65|24.25|0
1757484900000|2025-09-10 06:15:00|26.67|24.27|26.67|24.27|26.69|24.29|26.65|24.25|0
1757485200000|2025-09-10 06:20:00|26.66|24.26|26.61|24.21|26.68|24.28|26.59|24.19|0
1757485500000|2025-09-10 06:25:00|26.6|24.2|26.62|24.22|26.63|24.23|26.6|24.2|0
1757485800000|2025-09-10 06:30:00|26.61|24.21|26.6|24.2|26.63|24.23|26.6|24.2|0
1757486100000|2025-09-10 06:35:00|26.59|24.19|26.52|24.12|26.63|24.23|26.5|24.1|0
1757486400000|2025-09-10 06:40:00|26.53|24.13|26.58|24.18|26.59|24.19|26.52|24.12|0
1757486700000|2025-09-10 06:45:00|26.59|24.19|26.59|24.19|26.6|24.2|26.57|24.17|0
1757487000000|2025-09-10 06:50:00|26.58|24.18|26.62|24.22|26.64|24.24|26.57|24.17|0
1757487300000|2025-09-10 06:55:00|26.61|24.21|26.63|24.23|26.63|24.23|26.6|24.2|0
1757487600000|2025-09-10 07:00:00|26.65|24.25|26.62|24.22|26.7|24.3|26.59|24.19|0
1757487900000|2025-09-10 07:05:00|26.61|24.21|26.55|24.15|26.63|24.23|26.54|24.14|0
1757488200000|2025-09-10 07:10:00|26.54|24.14|26.57|24.17|26.59|24.19|26.54|24.14|0
1757488500000|2025-09-10 07:15:00|26.58|24.18|26.57|24.17|26.62|24.22|26.54|24.14|0
1757488800000|2025-09-10 07:20:00|26.56|24.16|26.54|24.14|26.59|24.19|26.54|24.14|0
1757489100000|2025-09-10 07:25:00|26.55|24.15|26.56|24.16|26.59|24.19|26.54|24.14|0
1757489400000|2025-09-10 07:30:00|26.57|24.17|26.57|24.17|26.6|24.2|26.54|24.14|0
1757489700000|2025-09-10 07:35:00|26.56|24.16|26.58|24.18|26.61|24.21|26.56|24.16|0
1757490000000|2025-09-10 07:40:00|26.57|24.17|26.56|24.16|26.61|24.21|26.56|24.16|0
1757490300000|2025-09-10 07:45:00|26.58|24.18|26.53|24.13|26.6|24.2|26.51|24.11|0
1757490600000|2025-09-10 07:50:00|26.52|24.12|26.55|24.15|26.61|24.21|26.52|24.12|0
1757490900000|2025-09-10 07:55:00|26.57|24.17|26.58|24.18|26.59|24.19|26.54|24.14|0
1757491200000|2025-09-10 08:00:00|26.59|24.19|26.57|24.17|26.62|24.22|26.55|24.15|0
1757491500000|2025-09-10 08:05:00|26.58|24.18|26.69|24.29|26.69|24.29|26.55|24.15|0
1757491800000|2025-09-10 08:10:00|26.68|24.28|26.65|24.25|26.7|24.3|26.62|24.22|0
1757492100000|2025-09-10 08:15:00|26.67|24.27|26.68|24.28|26.69|24.29|26.65|24.25|0
1757492400000|2025-09-10 08:20:00|26.69|24.29|26.71|24.31|26.74|24.34|26.66|24.26|0
1757492700000|2025-09-10 08:25:00|26.72|24.32|26.73|24.33|26.75|24.35|26.7|24.3|0
1757493000000|2025-09-10 08:30:00|26.74|24.34|26.87|24.47|26.89|24.49|26.71|24.31|0
1757493300000|2025-09-10 08:35:00|26.88|24.48|26.93|24.53|26.94|24.54|26.85|24.45|0
1757493600000|2025-09-10 08:40:00|26.92|24.52|26.97|24.57|26.97|24.57|26.9|24.5|0
1757493900000|2025-09-10 08:45:00|26.98|24.58|26.87|24.47|26.98|24.58|26.85|24.45|0
1757494200000|2025-09-10 08:50:00|26.86|24.46|26.87|24.47|26.89|24.49|26.85|24.45|0
1757494500000|2025-09-10 08:55:00|26.86|24.46|26.87|24.47|26.89|24.49|26.84|24.44|0
1757494800000|2025-09-10 09:00:00|26.86|24.46|27|24.6|27|24.6|26.84|24.44|0
1757495100000|2025-09-10 09:05:00|27.01|24.61|27|24.6|27.05|24.65|26.97|24.57|0
1757495400000|2025-09-10 09:10:00|26.99|24.59|26.96|24.56|27.03|24.63|26.95|24.55|0
1757495700000|2025-09-10 09:15:00|26.98|24.58|27.06|24.66|27.07|24.67|26.94|24.54|0
1757496000000|2025-09-10 09:20:00|27.07|24.67|27.06|24.66|27.08|24.68|27.04|24.64|0
1757496300000|2025-09-10 09:25:00|27.05|24.65|26.95|24.55|27.07|24.67|26.94|24.54|0
1757496600000|2025-09-10 09:30:00|26.96|24.56|26.95|24.55|26.98|24.58|26.94|24.54|0
1757496900000|2025-09-10 09:35:00|26.96|24.56|26.96|24.56|26.97|24.57|26.93|24.53|0
1757497200000|2025-09-10 09:40:00|26.95|24.55|26.96|24.56|26.96|24.56|26.92|24.52|0
1757497500000|2025-09-10 09:45:00|26.95|24.55|26.9|24.5|26.97|24.57|26.89|24.49|0
1757497800000|2025-09-10 09:50:00|26.89|24.49|26.86|24.46|26.89|24.49|26.84|24.44|0
1757498100000|2025-09-10 09:55:00|26.87|24.47|26.84|24.44|26.88|24.48|26.84|24.44|0
1757498400000|2025-09-10 10:00:00|26.86|24.46|26.87|24.47|26.88|24.48|26.84|24.44|0
1757498700000|2025-09-10 10:05:00|26.86|24.46|26.86|24.46|26.88|24.48|26.84|24.44|0
1757499000000|2025-09-10 10:10:00|26.85|24.45|26.76|24.36|26.86|24.46|26.76|24.36|0
1757499300000|2025-09-10 10:15:00|26.78|24.38|26.76|24.36|26.78|24.38|26.74|24.34|0
1757499600000|2025-09-10 10:20:00|26.77|24.37|26.75|24.35|26.82|24.42|26.75|24.35|0
1757499900000|2025-09-10 10:25:00|26.74|24.34|26.71|24.31|26.77|24.37|26.7|24.3|0
1757500200000|2025-09-10 10:30:00|26.7|24.3|26.7|24.3|26.72|24.32|26.66|24.26|0
1757500500000|2025-09-10 10:35:00|26.71|24.31|26.67|24.27|26.71|24.31|26.64|24.24|0
1757500800000|2025-09-10 10:40:00|26.68|24.28|26.67|24.27|26.69|24.29|26.64|24.24|0
1757501100000|2025-09-10 10:45:00|26.66|24.26|26.67|24.27|26.68|24.28|26.64|24.24|0
1757501400000|2025-09-10 10:50:00|26.66|24.26|26.66|24.26|26.67|24.27|26.64|24.24|0
1757501700000|2025-09-10 10:55:00|26.65|24.25|26.65|24.25|26.67|24.27|26.64|24.24|0
1757502000000|2025-09-10 11:00:00|26.64|24.24|26.62|24.22|26.64|24.24|26.55|24.15|0
1757502300000|2025-09-10 11:05:00|26.57|24.17|26.56|24.16|26.58|24.18|26.55|24.15|0
1757502600000|2025-09-10 11:10:00|26.57|24.17|26.56|24.16|26.58|24.18|26.53|24.13|0
1757502900000|2025-09-10 11:15:00|26.55|24.15|26.56|24.16|26.6|24.2|26.54|24.14|0
1757503200000|2025-09-10 11:20:00|26.55|24.15|26.57|24.17|26.58|24.18|26.51|24.11|0
1757503500000|2025-09-10 11:25:00|26.58|24.18|26.57|24.17|26.59|24.19|26.55|24.15|0
1757503800000|2025-09-10 11:30:00|26.56|24.16|26.55|24.15|26.58|24.18|26.54|24.14|0
1757504100000|2025-09-10 11:35:00|26.56|24.16|26.59|24.19|26.59|24.19|26.54|24.14|0
1757504400000|2025-09-10 11:40:00|26.58|24.18|26.47|24.07|26.58|24.18|26.46|24.06|0
1757504700000|2025-09-10 11:45:00|26.48|24.08|26.48|24.08|26.51|24.11|26.46|24.06|0
1757505000000|2025-09-10 11:50:00|26.47|24.07|26.48|24.08|26.5|24.1|26.47|24.07|0
1757505300000|2025-09-10 11:55:00|26.47|24.07|26.48|24.08|26.5|24.1|26.46|24.06|0
1757505600000|2025-09-10 12:00:00|26.49|24.09|26.35|23.95|26.85|24.45|26.32|23.92|0
1757505900000|2025-09-10 12:05:00|26.36|23.96|26.36|23.96|26.39|23.99|26.25|23.85|0
1757506200000|2025-09-10 12:10:00|26.37|23.97|26.36|23.96|26.39|23.99|26.34|23.94|0
1757506500000|2025-09-10 12:15:00|26.37|23.97|26.42|24.02|26.44|24.04|26.37|23.97|0
1757506800000|2025-09-10 12:20:00|26.43|24.03|26.42|24.02|26.45|24.05|26.4|24|0
1757507100000|2025-09-10 12:25:00|26.41|24.01|26.41|24.01|26.43|24.03|26.37|23.97|0
1757507400000|2025-09-10 12:30:00|26.42|24.02|25.93|23.53|26.42|24.02|25.31|22.91|0
1757507700000|2025-09-10 12:35:00|25.92|23.52|26.04|23.64|26.07|23.67|25.88|23.48|0
1757508000000|2025-09-10 12:40:00|26.03|23.63|25.98|23.58|26.11|23.71|25.98|23.58|0
1757508300000|2025-09-10 12:45:00|25.95|23.55|26.02|23.62|26.06|23.66|25.94|23.54|0
1757508600000|2025-09-10 12:50:00|26.03|23.63|26.02|23.62|26.07|23.67|25.97|23.57|0
1757508900000|2025-09-10 12:55:00|25.99|23.59|25.92|23.52|26.02|23.62|25.88|23.48|0
1757509200000|2025-09-10 13:00:00|25.91|23.51|26.01|23.61|26.06|23.66|25.88|23.48|0
1757509500000|2025-09-10 13:05:00|26.02|23.62|25.98|23.58|26.02|23.62|25.96|23.56|0
1757509800000|2025-09-10 13:10:00|25.99|23.59|25.91|23.51|26.01|23.61|25.87|23.47|0
1757510100000|2025-09-10 13:15:00|25.9|23.5|25.86|23.46|25.9|23.5|25.82|23.42|0
1757510400000|2025-09-10 13:20:00|25.85|23.45|25.9|23.5|25.93|23.53|25.83|23.43|0
1757510700000|2025-09-10 13:25:00|25.93|23.53|26.38|23.98|26.41|24.01|25.93|23.53|0
1757511000000|2025-09-10 13:30:00|26.3|23.9|26.13|23.73|26.39|23.99|26.08|23.68|0
1757511300000|2025-09-10 13:35:00|26.14|23.74|26.12|23.72|26.26|23.86|25.94|23.54|0
1757511600000|2025-09-10 13:40:00|26.13|23.73|26.02|23.62|26.21|23.81|25.97|23.57|0
1757511900000|2025-09-10 13:45:00|26.01|23.61|25.95|23.55|26.16|23.76|25.87|23.47|0
1757512200000|2025-09-10 13:50:00|25.94|23.54|26.27|23.87|26.29|23.89|25.9|23.5|0
1757512500000|2025-09-10 13:55:00|26.18|23.78|26.16|23.76|26.33|23.93|26.13|23.73|0
1757512800000|2025-09-10 14:00:00|26.17|23.77|26.01|23.61|26.22|23.82|25.96|23.56|0
1757513100000|2025-09-10 14:05:00|26|23.6|26|23.6|26.05|23.65|25.88|23.48|0
1757513400000|2025-09-10 14:10:00|25.99|23.59|25.96|23.56|26.06|23.66|25.93|23.53|0
1757513700000|2025-09-10 14:15:00|25.94|23.54|26.01|23.61|26.17|23.77|25.93|23.53|0
1757514000000|2025-09-10 14:20:00|26|23.6|25.99|23.59|26.11|23.71|25.95|23.55|0
1757514300000|2025-09-10 14:25:00|26|23.6|26.15|23.75|26.17|23.77|25.98|23.58|0
1757514600000|2025-09-10 14:30:00|26.17|23.77|26.21|23.81|26.24|23.84|26.07|23.67|0
1757514900000|2025-09-10 14:35:00|26.2|23.8|26.19|23.79|26.28|23.88|26.06|23.66|0
1757515200000|2025-09-10 14:40:00|26.18|23.78|26.19|23.79|26.25|23.85|26.15|23.75|0
1757515500000|2025-09-10 14:45:00|26.21|23.81|26.18|23.78|26.25|23.85|26.1|23.7|0
1757515800000|2025-09-10 14:50:00|26.17|23.77|26.28|23.88|26.34|23.94|26.16|23.76|0
1757516100000|2025-09-10 14:55:00|26.27|23.87|26.33|23.93|26.35|23.95|26.23|23.83|0
1757516400000|2025-09-10 15:00:00|26.32|23.92|26.38|23.98|26.42|24.02|26.26|23.86|0
1757516700000|2025-09-10 15:05:00|26.39|23.99|26.46|24.06|26.51|24.11|26.37|23.97|0
1757517000000|2025-09-10 15:10:00|26.44|24.04|26.49|24.09|26.52|24.12|26.37|23.97|0
1757517300000|2025-09-10 15:15:00|26.5|24.1|26.68|24.28|26.69|24.29|26.46|24.06|0
1757517600000|2025-09-10 15:20:00|26.67|24.27|26.7|24.3|26.76|24.36|26.62|24.22|0
1757517900000|2025-09-10 15:25:00|26.69|24.29|26.69|24.29|26.78|24.38|26.63|24.23|0
1757518200000|2025-09-10 15:30:00|26.68|24.28|26.82|24.42|26.86|24.46|26.63|24.23|0
1757518500000|2025-09-10 15:35:00|26.8|24.4|26.56|24.16|26.81|24.41|26.54|24.14|0
1757518800000|2025-09-10 15:40:00|26.57|24.17|26.5|24.1|26.6|24.2|26.45|24.05|0
1757519100000|2025-09-10 15:45:00|26.49|24.09|26.49|24.09|26.54|24.14|26.44|24.04|0
1757519400000|2025-09-10 15:50:00|26.48|24.08|26.39|23.99|26.51|24.11|26.37|23.97|0
1757519700000|2025-09-10 15:55:00|26.4|24|26.46|24.06|26.46|24.06|26.38|23.98|0
1757520000000|2025-09-10 16:00:00|26.48|24.08|26.51|24.11|26.55|24.15|26.45|24.05|0
1757520300000|2025-09-10 16:05:00|26.52|24.12|26.5|24.1|26.56|24.16|26.43|24.03|0
1757520600000|2025-09-10 16:10:00|26.52|24.12|26.51|24.11|26.55|24.15|26.46|24.06|0
1757520900000|2025-09-10 16:15:00|26.52|24.12|26.54|24.14|26.56|24.16|26.45|24.05|0
1757521200000|2025-09-10 16:20:00|26.55|24.15|26.57|24.17|26.72|24.32|26.53|24.13|0
1757521500000|2025-09-10 16:25:00|26.58|24.18|26.66|24.26|26.66|24.26|26.56|24.16|0
1757521800000|2025-09-10 16:30:00|26.65|24.25|26.69|24.29|26.73|24.33|26.62|24.22|0
1757522100000|2025-09-10 16:35:00|26.7|24.3|26.79|24.39|26.81|24.41|26.64|24.24|0
1757522400000|2025-09-10 16:40:00|26.8|24.4|26.95|24.55|26.97|24.57|26.78|24.38|0
1757522700000|2025-09-10 16:45:00|26.93|24.53|26.88|24.48|27|24.6|26.85|24.45|0
1757523000000|2025-09-10 16:50:00|26.89|24.49|26.78|24.38|26.9|24.5|26.74|24.34|0
1757523300000|2025-09-10 16:55:00|26.77|24.37|26.68|24.28|26.78|24.38|26.66|24.26|0
1757523600000|2025-09-10 17:00:00|26.69|24.29|26.6|24.2|26.72|24.32|26.54|24.14|0
1757523900000|2025-09-10 17:05:00|26.61|24.21|26.59|24.19|26.66|24.26|26.53|24.13|0
1757524200000|2025-09-10 17:10:00|26.58|24.18|26.6|24.2|26.63|24.23|26.54|24.14|0
1757524500000|2025-09-10 17:15:00|26.59|24.19|26.64|24.24|26.68|24.28|26.57|24.17|0
1757524800000|2025-09-10 17:20:00|26.62|24.22|26.73|24.33|26.82|24.42|26.6|24.2|0
1757525100000|2025-09-10 17:25:00|26.74|24.34|26.92|24.52|26.95|24.55|26.73|24.33|0
1757525400000|2025-09-10 17:30:00|26.93|24.53|26.78|24.38|26.93|24.53|26.78|24.38|0
1757525700000|2025-09-10 17:35:00|26.79|24.39|26.74|24.34|26.81|24.41|26.68|24.28|0
1757526000000|2025-09-10 17:40:00|26.75|24.35|26.68|24.28|26.8|24.4|26.65|24.25|0
1757526300000|2025-09-10 17:45:00|26.69|24.29|26.7|24.3|26.82|24.42|26.66|24.26|0
1757526600000|2025-09-10 17:50:00|26.69|24.29|26.7|24.3|26.77|24.37|26.65|24.25|0
1757526900000|2025-09-10 17:55:00|26.69|24.29|26.64|24.24|26.75|24.35|26.62|24.22|0
1757527200000|2025-09-10 18:00:00|26.65|24.25|26.62|24.22|26.67|24.27|26.55|24.15|0
1757527500000|2025-09-10 18:05:00|26.59|24.19|26.7|24.3|26.72|24.32|26.59|24.19|0
1757527800000|2025-09-10 18:10:00|26.71|24.31|26.73|24.33|26.8|24.4|26.65|24.25|0
1757528100000|2025-09-10 18:15:00|26.74|24.34|26.86|24.46|26.93|24.53|26.74|24.34|0
1757528400000|2025-09-10 18:20:00|26.87|24.47|26.89|24.49|26.96|24.56|26.81|24.41|0
1757528700000|2025-09-10 18:25:00|26.9|24.5|26.87|24.47|27|24.6|26.86|24.46|0
1757529000000|2025-09-10 18:30:00|26.86|24.46|26.73|24.33|26.91|24.51|26.7|24.3|0
1757529300000|2025-09-10 18:35:00|26.74|24.34|26.79|24.39|26.85|24.45|26.71|24.31|0
1757529600000|2025-09-10 18:40:00|26.77|24.37|26.8|24.4|26.81|24.41|26.71|24.31|0
1757529900000|2025-09-10 18:45:00|26.79|24.39|26.88|24.48|26.92|24.52|26.75|24.35|0
1757530200000|2025-09-10 18:50:00|26.89|24.49|26.88|24.48|26.96|24.56|26.85|24.45|0
1757530500000|2025-09-10 18:55:00|26.87|24.47|26.74|24.34|26.88|24.48|26.71|24.31|0
1757530800000|2025-09-10 19:00:00|26.75|24.35|26.88|24.48|26.92|24.52|26.67|24.27|0
1757531100000|2025-09-10 19:05:00|26.87|24.47|27.04|24.64|27.04|24.64|26.84|24.44|0
1757531400000|2025-09-10 19:10:00|27.03|24.63|27.18|24.78|27.18|24.78|26.95|24.55|0
1757531700000|2025-09-10 19:15:00|27.17|24.77|27.06|24.66|27.18|24.78|27.03|24.63|0
1757532000000|2025-09-10 19:20:00|27.07|24.67|27.26|24.86|27.36|24.96|27.07|24.67|0
1757532300000|2025-09-10 19:25:00|27.24|24.84|27.28|24.88|27.33|24.93|27.23|24.83|0
1757532600000|2025-09-10 19:30:00|27.26|24.86|27.14|24.74|27.3|24.9|27.07|24.67|0
1757532900000|2025-09-10 19:35:00|27.13|24.73|27.33|24.93|27.36|24.96|27.05|24.65|0
1757533200000|2025-09-10 19:40:00|27.34|24.94|26.97|24.57|27.39|24.99|26.97|24.57|0
1757533500000|2025-09-10 19:45:00|26.96|24.56|27.05|24.65|27.07|24.67|26.95|24.55|0
1757533800000|2025-09-10 19:50:00|27.02|24.62|26.88|24.48|27.02|24.62|26.82|24.42|0
1757534100000|2025-09-10 19:55:00|26.89|24.49|26.85|24.45|26.89|24.49|26.68|24.28|0
1757534400000|2025-09-10 20:00:00|26.84|24.44|26.84|24.44|26.91|24.51|26.75|24.35|0
1757534700000|2025-09-10 20:05:00|26.85|24.45|26.9|24.5|26.96|24.56|26.8|24.4|0
1757535000000|2025-09-10 20:10:00|26.91|24.51|26.89|24.49|26.95|24.55|26.87|24.47|0
1757535300000|2025-09-10 20:15:00|26.88|24.48|26.89|24.49|26.91|24.51|26.87|24.47|0
1757535600000|2025-09-10 20:20:00|26.9|24.5|26.94|24.54|26.97|24.57|26.89|24.49|0
1757535900000|2025-09-10 20:25:00|26.93|24.53|26.94|24.54|26.96|24.56|26.9|24.5|0
1757536200000|2025-09-10 20:30:00|26.95|24.55|26.94|24.54|26.96|24.56|26.92|24.52|0
1757536500000|2025-09-10 20:35:00|26.93|24.53|26.92|24.52|26.95|24.55|26.91|24.51|0
1757536800000|2025-09-10 20:40:00|26.93|24.53|26.85|24.45|26.95|24.55|26.82|24.42|0
1757537100000|2025-09-10 20:45:00|26.86|24.46|26.85|24.45|26.87|24.47|26.83|24.43|0
1757537400000|2025-09-10 20:50:00|26.84|24.44|26.84|24.44|26.87|24.47|26.81|24.41|0
1757537700000|2025-09-10 20:55:00|26.92|24.36|26.9|24.34|26.92|24.36|26.88|24.32|0
1757538000000|2025-09-10 21:00:00|26.91|24.35|26.93|24.36|26.96|24.39|26.9|24.34|0
1757538300000|2025-09-10 21:05:00|26.94|24.37|26.93|24.36|26.95|24.38|26.92|24.36|0
1757538600000|2025-09-10 21:10:00|26.92|24.35|26.92|24.36|26.92|24.36|26.92|24.35|0
1757538900000|2025-09-10 21:15:00|26.91|24.35|26.91|24.35|26.91|24.35|26.91|24.34|0
1757539200000|2025-09-10 21:20:00|26.92|24.36|26.92|24.36|26.95|24.38|26.92|24.36|0
1757539500000|2025-09-10 21:25:00|26.93|24.37|26.94|24.37|26.95|24.38|26.92|24.37|0
1757540100000|2025-09-10 21:35:00|26.93||26.93||26.93||26.93||0
1757540400000|2025-09-10 21:40:00|26.94||26.94||26.94||26.94||0
1757540700000|2025-09-10 21:45:00|26.93|24.36|26.92|24.36|26.94|24.36|26.92|24.36|0
1757541000000|2025-09-10 21:50:00|26.93|24.37|26.93|24.36|26.94|24.37|26.93|24.36|0
1757541300000|2025-09-10 21:55:00|26.92|24.35|26.92|24.36|26.92|24.36|26.91|24.35|0
1757541600000|2025-09-10 22:00:00|26.9|24.34|26.75|24.2|26.93|24.36|26.73|24.19|0
1757541900000|2025-09-10 22:05:00|26.74|24.19|26.8|24.25|26.8|24.25|26.72|24.18|0
1757542200000|2025-09-10 22:10:00|26.81|24.24|26.8|24.25|26.81|24.26|26.75|24.2|0
1757542500000|2025-09-10 22:15:00|26.81|24.26|26.78|24.23|26.84|24.28|26.78|24.23|0
1757542800000|2025-09-10 22:20:00|26.79|24.24|26.81|24.25|26.82|24.26|26.75|24.2|0
1757543100000|2025-09-10 22:25:00|26.82|24.26|26.8|24.24|26.83|24.27|26.77|24.22|0
1757543400000|2025-09-10 22:30:00|26.78|24.23|26.77|24.22|26.79|24.23|26.77|24.22|0
1757543700000|2025-09-10 22:35:00|26.76|24.21|26.74|24.2|26.77|24.22|26.74|24.2|0
1757544000000|2025-09-10 22:40:00|26.73|24.19|26.69|24.15|26.73|24.19|26.69|24.14|0
1757544300000|2025-09-10 22:45:00|26.68|24.13|26.59|24.05|26.69|24.15|26.59|24.05|0
1757544600000|2025-09-10 22:50:00|26.58|24.06|26.61|24.08|26.63|24.1|26.58|24.06|0
1757544900000|2025-09-10 22:55:00|26.6|24.07|26.59|24.06|26.6|24.07|26.47|23.95|0
1757545200000|2025-09-10 23:00:00|26.58|24.05|26.59|24.06|26.63|24.1|26.58|24.05|0
1757545500000|2025-09-10 23:05:00|26.58|24.05|26.47|23.95|26.58|24.05|26.47|23.95|0
1757545800000|2025-09-10 23:10:00|26.46|23.94|26.54|24.01|26.55|24.02|26.46|23.94|0
1757546100000|2025-09-10 23:15:00|26.55|24.02|26.5|23.98|26.55|24.02|26.44|23.93|0
1757546400000|2025-09-10 23:20:00|26.49|23.97|26.5|23.98|26.5|23.98|26.46|23.94|0
1757546700000|2025-09-10 23:25:00|26.49|23.97|26.53|24|26.53|24|26.49|23.97|0
1757547000000|2025-09-10 23:30:00|26.52|23.99|26.52|23.99|26.54|24.01|26.51|23.98|0
1757547300000|2025-09-10 23:35:00|26.53|24|26.52|23.99|26.53|24|26.5|23.97|0
1757547600000|2025-09-10 23:40:00|26.54|24.01|26.54|24.02|26.56|24.03|26.53|24|0
1757547900000|2025-09-10 23:45:00|26.53|24.01|26.54|24.02|26.56|24.03|26.53|24.01|0
1757548200000|2025-09-10 23:50:00|26.55|24.03|26.56|24.03|26.59|24.06|26.55|24.02|0
1757548500000|2025-09-10 23:55:00|26.57|24.04|26.52|24|26.58|24.05|26.52|24|0
1757548800000|2025-09-11 00:00:00|26.53|23.98|26.57|24.04|26.59|24.06|26.5|23.98|0
1757549100000|2025-09-11 00:05:00|26.56|24.03|26.64|24.1|26.64|24.1|26.55|24.03|0
1757549400000|2025-09-11 00:10:00|26.63|24.09|26.65|24.11|26.65|24.12|26.61|24.07|0
1757549700000|2025-09-11 00:15:00|26.64|24.12|26.74|24.34|26.81|24.41|26.59|24.11|0
1757550000000|2025-09-11 00:20:00|26.78|24.38|26.79|24.39|26.81|24.41|26.73|24.33|0
1757550300000|2025-09-11 00:25:00|26.8|24.4|26.7|24.3|26.8|24.4|26.68|24.28|0
1757550600000|2025-09-11 00:30:00|26.69|24.29|26.68|24.28|26.72|24.32|26.65|24.25|0
1757550900000|2025-09-11 00:35:00|26.7|24.3|26.69|24.29|26.72|24.32|26.66|24.26|0
1757551200000|2025-09-11 00:40:00|26.68|24.28|26.68|24.28|26.72|24.32|26.66|24.26|0
1757551500000|2025-09-11 00:45:00|26.69|24.29|26.62|24.22|26.69|24.29|26.6|24.2|0
1757551800000|2025-09-11 00:50:00|26.61|24.21|26.65|24.25|26.66|24.26|26.6|24.2|0
1757552100000|2025-09-11 00:55:00|26.64|24.24|26.64|24.24|26.68|24.28|26.62|24.22|0
1757552400000|2025-09-11 01:00:00|26.65|24.25|26.66|24.26|26.68|24.28|26.61|24.21|0
1757552700000|2025-09-11 01:05:00|26.65|24.25|26.63|24.23|26.67|24.27|26.62|24.22|0
1757553000000|2025-09-11 01:10:00|26.62|24.22|26.64|24.24|26.68|24.28|26.61|24.21|0
1757553300000|2025-09-11 01:15:00|26.65|24.25|26.65|24.25|26.67|24.27|26.64|24.24|0
1757553600000|2025-09-11 01:20:00|26.66|24.26|26.66|24.26|26.69|24.29|26.63|24.23|0
1757553900000|2025-09-11 01:25:00|26.65|24.25|26.49|24.09|26.65|24.25|26.48|24.08|0
1757554200000|2025-09-11 01:30:00|26.5|24.1|26.5|24.1|26.51|24.11|26.45|24.05|0
1757554500000|2025-09-11 01:35:00|26.49|24.09|26.42|24.02|26.5|24.1|26.41|24.01|0
1757554800000|2025-09-11 01:40:00|26.43|24.03|26.44|24.04|26.46|24.06|26.4|24|0
1757555100000|2025-09-11 01:45:00|26.45|24.05|26.45|24.05|26.46|24.06|26.42|24.02|0
1757555400000|2025-09-11 01:50:00|26.46|24.06|26.46|24.06|26.49|24.09|26.44|24.04|0
1757555700000|2025-09-11 01:55:00|26.45|24.05|26.51|24.11|26.52|24.12|26.43|24.03|0
1757556000000|2025-09-11 02:00:00|26.52|24.12|26.53|24.13|26.53|24.13|26.48|24.08|0
1757556300000|2025-09-11 02:05:00|26.52|24.12|26.59|24.19|26.62|24.22|26.5|24.1|0
1757556600000|2025-09-11 02:10:00|26.58|24.18|26.57|24.17|26.61|24.21|26.52|24.12|0
1757556900000|2025-09-11 02:15:00|26.56|24.16|26.54|24.14|26.58|24.18|26.54|24.14|0
1757557200000|2025-09-11 02:20:00|26.53|24.13|26.54|24.14|26.56|24.16|26.52|24.12|0
1757557500000|2025-09-11 02:25:00|26.53|24.13|26.49|24.09|26.54|24.14|26.48|24.08|0
1757557800000|2025-09-11 02:30:00|26.48|24.08|26.48|24.08|26.5|24.1|26.46|24.06|0
1757558100000|2025-09-11 02:35:00|26.49|24.09|26.5|24.1|26.52|24.12|26.49|24.09|0
1757558400000|2025-09-11 02:40:00|26.49|24.09|26.51|24.11|26.54|24.14|26.48|24.08|0
1757558700000|2025-09-11 02:45:00|26.52|24.12|26.52|24.12|26.54|24.14|26.5|24.1|0
1757559000000|2025-09-11 02:50:00|26.51|24.11|26.52|24.12|26.53|24.13|26.51|24.11|0
1757559300000|2025-09-11 02:55:00|26.51|24.11|26.53|24.13|26.53|24.13|26.5|24.1|0
1757559600000|2025-09-11 03:00:00|26.51|24.11|26.52|24.12|26.53|24.13|26.5|24.1|0
1757559900000|2025-09-11 03:05:00|26.51|24.11|26.56|24.16|26.57|24.17|26.51|24.11|0
1757560200000|2025-09-11 03:10:00|26.57|24.17|26.56|24.16|26.58|24.18|26.55|24.15|0
1757560500000|2025-09-11 03:15:00|26.55|24.15|26.55|24.15|26.57|24.17|26.54|24.14|0
1757560800000|2025-09-11 03:20:00|26.54|24.14|26.54|24.14|26.55|24.15|26.53|24.13|0
1757561100000|2025-09-11 03:25:00|26.55|24.15|26.55|24.15|26.56|24.16|26.52|24.12|0
1757561400000|2025-09-11 03:30:00|26.56|24.16|26.53|24.13|26.56|24.16|26.53|24.13|0
1757561700000|2025-09-11 03:35:00|26.52|24.12|26.53|24.13|26.55|24.15|26.52|24.12|0
1757562000000|2025-09-11 03:40:00|26.52|24.12|26.52|24.12|26.54|24.14|26.52|24.12|0
1757562300000|2025-09-11 03:45:00|26.53|24.13|26.5|24.1|26.56|24.16|26.49|24.09|0
1757562600000|2025-09-11 03:50:00|26.49|24.09|26.5|24.1|26.5|24.1|26.48|24.08|0
1757562900000|2025-09-11 03:55:00|26.49|24.09|26.51|24.11|26.53|24.13|26.49|24.09|0
1757563200000|2025-09-11 04:00:00|26.52|24.12|26.51|24.11|26.53|24.13|26.5|24.1|0
1757563500000|2025-09-11 04:05:00|26.52|24.12|26.5|24.1|26.53|24.13|26.49|24.09|0
1757563800000|2025-09-11 04:10:00|26.49|24.09|26.51|24.11|26.51|24.11|26.49|24.09|0
1757564100000|2025-09-11 04:15:00|26.55|24.15|26.6|24.2|26.65|24.25|26.55|24.15|0
1757564400000|2025-09-11 04:20:00|26.59|24.19|26.72|24.32|26.76|24.36|26.57|24.17|0
1757564700000|2025-09-11 04:25:00|26.73|24.33|26.76|24.36|26.77|24.37|26.73|24.33|0
1757565000000|2025-09-11 04:30:00|26.75|24.35|26.73|24.33|26.78|24.38|26.73|24.33|0
1757565300000|2025-09-11 04:35:00|26.74|24.34|26.72|24.32|26.76|24.36|26.72|24.32|0
1757565600000|2025-09-11 04:40:00|26.73|24.33|26.76|24.36|26.77|24.37|26.72|24.32|0
1757565900000|2025-09-11 04:45:00|26.75|24.35|26.75|24.35|26.77|24.37|26.72|24.32|0
1757566200000|2025-09-11 04:50:00|26.74|24.34|26.75|24.35|26.79|24.39|26.73|24.33|0
1757566500000|2025-09-11 04:55:00|26.74|24.34|26.76|24.36|26.76|24.36|26.74|24.34|0
1757566800000|2025-09-11 05:00:00|26.75|24.35|26.77|24.37|26.77|24.37|26.7|24.3|0
1757567100000|2025-09-11 05:05:00|26.76|24.36|26.75|24.35|26.77|24.37|26.73|24.33|0
1757567400000|2025-09-11 05:10:00|26.76|24.36|26.86|24.46|26.88|24.48|26.74|24.34|0
1757567700000|2025-09-11 05:15:00|26.85|24.45|26.87|24.47|26.97|24.57|26.83|24.43|0
1757568000000|2025-09-11 05:20:00|26.86|24.46|26.73|24.33|26.87|24.47|26.72|24.32|0
1757568300000|2025-09-11 05:25:00|26.72|24.32|26.73|24.33|26.74|24.34|26.64|24.24|0
1757568600000|2025-09-11 05:30:00|26.74|24.34|26.72|24.32|26.76|24.36|26.71|24.31|0
1757568900000|2025-09-11 05:35:00|26.74|24.34|26.66|24.26|26.74|24.34|26.65|24.25|0
1757569200000|2025-09-11 05:40:00|26.65|24.25|26.65|24.25|26.68|24.28|26.64|24.24|0
1757569500000|2025-09-11 05:45:00|26.66|24.26|26.6|24.2|26.69|24.29|26.6|24.2|0
1757569800000|2025-09-11 05:50:00|26.59|24.19|26.68|24.28|26.72|24.32|26.59|24.19|0
1757570100000|2025-09-11 05:55:00|26.69|24.29|26.68|24.28|26.71|24.31|26.67|24.27|0
1757570400000|2025-09-11 06:00:00|26.69|24.29|26.71|24.31|26.71|24.31|26.66|24.26|0
1757570700000|2025-09-11 06:05:00|26.72|24.32|26.68|24.28|26.72|24.32|26.66|24.26|0
1757571000000|2025-09-11 06:10:00|26.69|24.29|26.7|24.3|26.71|24.31|26.67|24.27|0
1757571300000|2025-09-11 06:15:00|26.71|24.31|26.67|24.27|26.71|24.31|26.62|24.22|0
1757571600000|2025-09-11 06:20:00|26.66|24.26|26.62|24.22|26.68|24.28|26.62|24.22|0
1757571900000|2025-09-11 06:25:00|26.6|24.2|26.48|24.08|26.61|24.21|26.47|24.07|0
1757572200000|2025-09-11 06:30:00|26.49|24.09|26.4|24|26.5|24.1|26.32|23.92|0
1757572500000|2025-09-11 06:35:00|26.38|23.98|26.38|23.98|26.41|24.01|26.34|23.94|0
1757572800000|2025-09-11 06:40:00|26.37|23.97|26.43|24.03|26.46|24.06|26.37|23.97|0
1757573100000|2025-09-11 06:45:00|26.42|24.02|26.4|24|26.45|24.05|26.37|23.97|0
1757573400000|2025-09-11 06:50:00|26.39|23.99|26.4|24|26.41|24.01|26.37|23.97|0
1757573700000|2025-09-11 06:55:00|26.41|24.01|26.38|23.98|26.42|24.02|26.36|23.96|0
1757574000000|2025-09-11 07:00:00|26.39|23.99|26.42|24.02|26.44|24.04|26.36|23.96|0
1757574300000|2025-09-11 07:05:00|26.39|23.99|26.43|24.03|26.45|24.05|26.37|23.97|0
1757574600000|2025-09-11 07:10:00|26.44|24.04|26.43|24.03|26.46|24.06|26.41|24.01|0
1757574900000|2025-09-11 07:15:00|26.44|24.04|26.42|24.02|26.47|24.07|26.41|24.01|0
1757575200000|2025-09-11 07:20:00|26.43|24.03|26.34|23.94|26.46|24.06|26.34|23.94|0
1757575500000|2025-09-11 07:25:00|26.35|23.95|26.45|24.05|26.46|24.06|26.34|23.94|0
1757575800000|2025-09-11 07:30:00|26.44|24.04|26.48|24.08|26.51|24.11|26.42|24.02|0
1757576100000|2025-09-11 07:35:00|26.46|24.06|26.44|24.04|26.5|24.1|26.41|24.01|0
1757576400000|2025-09-11 07:40:00|26.43|24.03|26.43|24.03|26.46|24.06|26.42|24.02|0
1757576700000|2025-09-11 07:45:00|26.42|24.02|26.42|24.02|26.46|24.06|26.42|24.02|0
1757577000000|2025-09-11 07:50:00|26.43|24.03|26.43|24.03|26.45|24.05|26.42|24.02|0
1757577300000|2025-09-11 07:55:00|26.42|24.02|26.41|24.01|26.43|24.03|26.37|23.97|0
1757577600000|2025-09-11 08:00:00|26.4|24|26.4|24|26.43|24.03|26.37|23.97|0
1757577900000|2025-09-11 08:05:00|26.41|24.01|26.39|23.99|26.42|24.02|26.37|23.97|0
1757578200000|2025-09-11 08:10:00|26.38|23.98|26.39|23.99|26.4|24|26.37|23.97|0
1757578500000|2025-09-11 08:15:00|26.4|24|26.38|23.98|26.41|24.01|26.37|23.97|0
1757578800000|2025-09-11 08:20:00|26.37|23.97|26.39|23.99|26.42|24.02|26.36|23.96|0
1757579100000|2025-09-11 08:25:00|26.38|23.98|26.41|24.01|26.42|24.02|26.38|23.98|0
1757579400000|2025-09-11 08:30:00|26.4|24|26.4|24|26.42|24.02|26.38|23.98|0
1757579700000|2025-09-11 08:35:00|26.39|23.99|26.45|24.05|26.51|24.11|26.39|23.99|0
1757580000000|2025-09-11 08:40:00|26.46|24.06|26.46|24.06|26.47|24.07|26.43|24.03|0
1757580300000|2025-09-11 08:45:00|26.47|24.07|26.44|24.04|26.48|24.08|26.44|24.04|0
1757580600000|2025-09-11 08:50:00|26.45|24.05|26.45|24.05|26.46|24.06|26.43|24.03|0
1757580900000|2025-09-11 08:55:00|26.46|24.06|26.46|24.06|26.47|24.07|26.45|24.05|0
1757581200000|2025-09-11 09:00:00|26.45|24.05|26.44|24.04|26.48|24.08|26.44|24.04|0
1757581500000|2025-09-11 09:05:00|26.43|24.03|26.44|24.04|26.47|24.07|26.42|24.02|0
1757581800000|2025-09-11 09:10:00|26.45|24.05|26.48|24.08|26.48|24.08|26.43|24.03|0
1757582100000|2025-09-11 09:15:00|26.49|24.09|26.44|24.04|26.49|24.09|26.42|24.02|0
1757582400000|2025-09-11 09:20:00|26.43|24.03|26.39|23.99|26.47|24.07|26.37|23.97|0
1757582700000|2025-09-11 09:25:00|26.4|24|26.41|24.01|26.41|24.01|26.39|23.99|0
1757583000000|2025-09-11 09:30:00|26.42|24.02|26.46|24.06|26.46|24.06|26.39|23.99|0
1757583300000|2025-09-11 09:35:00|26.45|24.05|26.46|24.06|26.48|24.08|26.45|24.05|0
1757583600000|2025-09-11 09:40:00|26.47|24.07|26.45|24.05|26.48|24.08|26.45|24.05|0
1757583900000|2025-09-11 09:45:00|26.44|24.04|26.47|24.07|26.49|24.09|26.44|24.04|0
1757584200000|2025-09-11 09:50:00|26.45|24.05|26.45|24.05|26.46|24.06|26.44|24.04|0
1757584500000|2025-09-11 09:55:00|26.44|24.04|26.45|24.05|26.46|24.06|26.42|24.02|0
1757584800000|2025-09-11 10:00:00|26.44|24.04|26.39|23.99|26.47|24.07|26.39|23.99|0
1757585100000|2025-09-11 10:05:00|26.4|24|26.38|23.98|26.43|24.03|26.37|23.97|0
1757585400000|2025-09-11 10:10:00|26.39|23.99|26.23|23.83|26.39|23.99|26.23|23.83|0
1757585700000|2025-09-11 10:15:00|26.24|23.84|26.26|23.86|26.28|23.88|26.24|23.84|0
1757586000000|2025-09-11 10:20:00|26.25|23.85|26.25|23.85|26.27|23.87|26.24|23.84|0
1757586300000|2025-09-11 10:25:00|26.26|23.86|26.36|23.96|26.36|23.96|26.25|23.85|0
1757586600000|2025-09-11 10:30:00|26.37|23.97|26.34|23.94|26.37|23.97|26.34|23.94|0
1757586900000|2025-09-11 10:35:00|26.35|23.95|26.34|23.94|26.37|23.97|26.34|23.94|0
1757587200000|2025-09-11 10:40:00|26.33|23.93|26.31|23.91|26.35|23.95|26.3|23.9|0
1757587500000|2025-09-11 10:45:00|26.32|23.92|26.3|23.9|26.33|23.93|26.3|23.9|0
1757587800000|2025-09-11 10:50:00|26.29|23.89|26.3|23.9|26.32|23.92|26.28|23.88|0
1757588100000|2025-09-11 10:55:00|26.29|23.89|26.31|23.91|26.32|23.92|26.29|23.89|0
1757588400000|2025-09-11 11:00:00|26.3|23.9|26.31|23.91|26.33|23.93|26.29|23.89|0
1757588700000|2025-09-11 11:05:00|26.32|23.92|26.31|23.91|26.32|23.92|26.29|23.89|0
1757589000000|2025-09-11 11:10:00|26.32|23.92|26.31|23.91|26.32|23.92|26.29|23.89|0
1757589300000|2025-09-11 11:15:00|26.32|23.92|26.31|23.91|26.32|23.92|26.29|23.89|0
1757589600000|2025-09-11 11:20:00|26.32|23.92|26.3|23.9|26.32|23.92|26.3|23.9|0
1757589900000|2025-09-11 11:25:00|26.31|23.91|26.32|23.92|26.33|23.93|26.29|23.89|0
1757590200000|2025-09-11 11:30:00|26.33|23.93|26.3|23.9|26.33|23.93|26.29|23.89|0
1757590500000|2025-09-11 11:35:00|26.31|23.91|26.24|23.84|26.31|23.91|26.2|23.8|0
1757590800000|2025-09-11 11:40:00|26.25|23.85|26.26|23.86|26.27|23.87|26.24|23.84|0
1757591100000|2025-09-11 11:45:00|26.25|23.85|26.2|23.8|26.27|23.87|26.19|23.79|0
1757591400000|2025-09-11 11:50:00|26.21|23.81|26.24|23.84|26.27|23.87|26.2|23.8|0
1757591700000|2025-09-11 11:55:00|26.25|23.85|26.26|23.86|26.28|23.88|26.25|23.85|0
1757592000000|2025-09-11 12:00:00|26.27|23.87|26.26|23.86|26.28|23.88|25.33|22.93|0
1757592300000|2025-09-11 12:05:00|26.25|23.85|26.26|23.86|26.27|23.87|26.22|23.82|0
1757592600000|2025-09-11 12:10:00|26.25|23.85|26.25|23.85|26.3|23.9|26.23|23.83|0
1757592900000|2025-09-11 12:15:00|26.22|23.82|26.25|23.85|26.29|23.89|26.19|23.79|0
1757593200000|2025-09-11 12:20:00|26.24|23.84|26.19|23.79|26.29|23.89|26.15|23.75|0
1757593500000|2025-09-11 12:25:00|26.2|23.8|26.08|23.68|26.29|23.89|26.07|23.67|0
1757593800000|2025-09-11 12:30:00|26.1|23.7|26.57|24.17|26.65|24.25|25.79|23.39|0
1757594100000|2025-09-11 12:35:00|26.59|24.19|26.5|24.1|26.59|24.19|26.39|23.99|0
1757594400000|2025-09-11 12:40:00|26.47|24.07|26.34|23.94|26.5|24.1|26.31|23.91|0
1757594700000|2025-09-11 12:45:00|26.33|23.93|26.18|23.78|26.34|23.94|26.09|23.69|0
1757595000000|2025-09-11 12:50:00|26.17|23.77|25.88|23.48|26.23|23.83|25.85|23.45|0
1757595300000|2025-09-11 12:55:00|25.87|23.47|25.9|23.5|26.01|23.61|25.82|23.42|0
1757595600000|2025-09-11 13:00:00|25.88|23.48|25.87|23.47|25.91|23.51|25.82|23.42|0
1757595900000|2025-09-11 13:05:00|25.88|23.48|25.9|23.5|25.92|23.52|25.83|23.43|0
1757596200000|2025-09-11 13:10:00|25.87|23.47|26.02|23.62|26.04|23.64|25.85|23.45|0
1757596500000|2025-09-11 13:15:00|26.01|23.61|26.01|23.61|26.05|23.65|25.98|23.58|0
1757596800000|2025-09-11 13:20:00|26|23.6|25.92|23.52|26.03|23.63|25.9|23.5|0
1757597100000|2025-09-11 13:25:00|25.9|23.5|26.38|23.98|26.39|23.99|25.89|23.49|0
1757597400000|2025-09-11 13:30:00|25.87|23.47|25.93|23.53|25.97|23.57|25.77|23.37|0
1757597700000|2025-09-11 13:35:00|25.91|23.51|25.93|23.53|26.03|23.63|25.85|23.45|0
1757598000000|2025-09-11 13:40:00|25.91|23.51|25.95|23.55|26|23.6|25.77|23.37|0
1757598300000|2025-09-11 13:45:00|25.94|23.54|25.79|23.39|26.06|23.66|25.75|23.35|0
1757598600000|2025-09-11 13:50:00|25.76|23.36|25.65|23.25|25.87|23.47|25.62|23.22|0
1757598900000|2025-09-11 13:55:00|25.66|23.26|25.61|23.21|25.77|23.37|25.54|23.14|0
1757599200000|2025-09-11 14:00:00|25.59|23.19|25.67|23.27|25.69|23.29|25.54|23.14|0
1757599500000|2025-09-11 14:05:00|25.66|23.26|25.62|23.22|25.69|23.29|25.52|23.12|0
1757599800000|2025-09-11 14:10:00|25.6|23.2|25.71|23.31|25.74|23.34|25.59|23.19|0
1757600100000|2025-09-11 14:15:00|25.69|23.29|25.68|23.28|25.74|23.34|25.54|23.14|0
1757600400000|2025-09-11 14:20:00|25.7|23.3|25.65|23.25|25.74|23.34|25.6|23.2|0
1757600700000|2025-09-11 14:25:00|25.66|23.26|25.65|23.25|25.71|23.31|25.53|23.13|0
1757601000000|2025-09-11 14:30:00|25.67|23.27|25.48|23.08|25.68|23.28|25.44|23.04|0
1757601300000|2025-09-11 14:35:00|25.49|23.09|25.41|23.01|25.5|23.1|25.41|23.01|0
1757601600000|2025-09-11 14:40:00|25.42|23.02|25.45|23.05|25.5|23.1|25.35|22.95|0
1757601900000|2025-09-11 14:45:00|25.47|23.07|25.62|23.22|25.65|23.25|25.43|23.03|0
1757602200000|2025-09-11 14:50:00|25.6|23.2|25.63|23.23|25.68|23.28|25.56|23.16|0
1757602500000|2025-09-11 14:55:00|25.61|23.21|25.55|23.15|25.7|23.3|25.52|23.12|0
1757602800000|2025-09-11 15:00:00|25.56|23.16|25.47|23.07|25.57|23.17|25.43|23.03|0
1757603100000|2025-09-11 15:05:00|25.46|23.06|25.51|23.11|25.6|23.2|25.45|23.05|0
1757603400000|2025-09-11 15:10:00|25.5|23.1|25.49|23.09|25.54|23.14|25.45|23.05|0
1757603700000|2025-09-11 15:15:00|25.5|23.1|25.32|22.92|25.51|23.11|25.27|22.87|0
1757604000000|2025-09-11 15:20:00|25.31|22.91|25.43|23.03|25.44|23.04|25.28|22.88|0
1757604300000|2025-09-11 15:25:00|25.42|23.02|25.4|23|25.44|23.04|25.37|22.97|0
1757604600000|2025-09-11 15:30:00|25.39|22.99|25.43|23.03|25.43|23.03|25.27|22.87|0
1757604900000|2025-09-11 15:35:00|25.41|23.01|25.5|23.1|25.53|23.13|25.38|22.98|0
1757605200000|2025-09-11 15:40:00|25.51|23.11|25.56|23.16|25.56|23.16|25.48|23.08|0
1757605500000|2025-09-11 15:45:00|25.55|23.15|25.68|23.28|25.71|23.31|25.54|23.14|0
1757605800000|2025-09-11 15:50:00|25.7|23.3|25.46|23.06|25.7|23.3|25.43|23.03|0
1757606100000|2025-09-11 15:55:00|25.45|23.05|25.46|23.06|25.5|23.1|25.42|23.02|0
1757606400000|2025-09-11 16:00:00|25.48|23.08|25.31|22.91|25.52|23.12|25.3|22.9|0
1757606700000|2025-09-11 16:05:00|25.32|22.92|25.31|22.91|25.38|22.98|25.28|22.88|0
1757607000000|2025-09-11 16:10:00|25.3|22.9|25.31|22.91|25.37|22.97|25.28|22.88|0
1757607300000|2025-09-11 16:15:00|25.3|22.9|25.3|22.9|25.35|22.95|25.24|22.84|0
1757607600000|2025-09-11 16:20:00|25.31|22.91|25.25|22.85|25.33|22.93|25.25|22.85|0
1757607900000|2025-09-11 16:25:00|25.26|22.86|25.31|22.91|25.35|22.95|25.24|22.84|0
1757608200000|2025-09-11 16:30:00|25.3|22.9|25.37|22.97|25.38|22.98|25.26|22.86|0
1757608500000|2025-09-11 16:35:00|25.36|22.96|25.28|22.88|25.39|22.99|25.26|22.86|0
1757608800000|2025-09-11 16:40:00|25.27|22.87|25.38|22.98|25.39|22.99|25.26|22.86|0
1757609100000|2025-09-11 16:45:00|25.39|22.99|25.37|22.97|25.4|23|25.32|22.92|0
1757609400000|2025-09-11 16:50:00|25.38|22.98|25.46|23.06|25.54|23.14|25.37|22.97|0
1757609700000|2025-09-11 16:55:00|25.47|23.07|25.37|22.97|25.5|23.1|25.35|22.95|0
1757610000000|2025-09-11 17:00:00|25.36|22.96|25.35|22.95|25.44|23.04|25.35|22.95|0
1757610300000|2025-09-11 17:05:00|25.37|22.97|25.45|23.05|25.48|23.08|25.35|22.95|0
1757610600000|2025-09-11 17:10:00|25.44|23.04|25.3|22.9|25.44|23.04|25.26|22.86|0
1757610900000|2025-09-11 17:15:00|25.26|22.86|25.4|23|25.41|23.01|25.26|22.86|0
1757611200000|2025-09-11 17:20:00|25.41|23.01|25.36|22.96|25.41|23.01|25.33|22.93|0
1757611500000|2025-09-11 17:25:00|25.37|22.97|25.46|23.06|25.5|23.1|25.33|22.93|0
1757611800000|2025-09-11 17:30:00|25.45|23.05|25.31|22.91|25.46|23.06|25.3|22.9|0
1757612100000|2025-09-11 17:35:00|25.36|22.96|25.45|23.05|25.46|23.06|25.35|22.95|0
1757612400000|2025-09-11 17:40:00|25.44|23.04|25.37|22.97|25.44|23.04|25.3|22.9|0
1757612700000|2025-09-11 17:45:00|25.36|22.96|25.46|23.06|25.49|23.09|25.31|22.91|0
1757613000000|2025-09-11 17:50:00|25.47|23.07|25.41|23.01|25.52|23.12|25.41|23.01|0
1757613300000|2025-09-11 17:55:00|25.42|23.02|25.37|22.97|25.44|23.04|25.34|22.94|0
1757613600000|2025-09-11 18:00:00|25.35|22.95|25.38|22.98|25.39|22.99|25.31|22.91|0
1757613900000|2025-09-11 18:05:00|25.37|22.97|25.42|23.02|25.43|23.03|25.34|22.94|0
1757614200000|2025-09-11 18:10:00|25.43|23.03|25.39|22.99|25.45|23.05|25.33|22.93|0
1757614500000|2025-09-11 18:15:00|25.42|23.02|25.46|23.06|25.49|23.09|25.35|22.95|0
1757614800000|2025-09-11 18:20:00|25.47|23.07|25.41|23.01|25.5|23.1|25.4|23|0
1757615100000|2025-09-11 18:25:00|25.4|23|25.47|23.07|25.48|23.08|25.35|22.95|0
1757615400000|2025-09-11 18:30:00|25.46|23.06|25.39|22.99|25.48|23.08|25.35|22.95|0
1757615700000|2025-09-11 18:35:00|25.37|22.97|25.36|22.96|25.41|23.01|25.34|22.94|0
1757616000000|2025-09-11 18:40:00|25.37|22.97|25.33|22.93|25.39|22.99|25.32|22.92|0
1757616300000|2025-09-11 18:45:00|25.34|22.94|25.27|22.87|25.34|22.94|25.25|22.85|0
1757616600000|2025-09-11 18:50:00|25.26|22.86|25.31|22.91|25.33|22.93|25.25|22.85|0
1757616900000|2025-09-11 18:55:00|25.32|22.92|25.36|22.96|25.4|23|25.27|22.87|0
1757617200000|2025-09-11 19:00:00|25.37|22.97|25.29|22.89|25.4|23|25.28|22.88|0
1757617500000|2025-09-11 19:05:00|25.3|22.9|25.28|22.88|25.31|22.91|25.24|22.84|0
1757617800000|2025-09-11 19:10:00|25.29|22.89|25.28|22.88|25.3|22.9|25.23|22.83|0
1757618100000|2025-09-11 19:15:00|25.27|22.87|25.27|22.87|25.33|22.93|25.22|22.82|0
1757618400000|2025-09-11 19:20:00|25.28|22.88|25.27|22.87|25.3|22.9|25.25|22.85|0
1757618700000|2025-09-11 19:25:00|25.26|22.86|25.27|22.87|25.3|22.9|25.25|22.85|0
1757619000000|2025-09-11 19:30:00|25.28|22.88|25.16|22.77|25.28|22.88|25.15|22.76|0
1757619300000|2025-09-11 19:35:00|25.15|22.75|25.19|22.79|25.23|22.83|25.15|22.75|0
1757619600000|2025-09-11 19:40:00|25.18|22.78|25.28|22.88|25.31|22.91|25.17|22.77|0
1757619900000|2025-09-11 19:45:00|25.29|22.89|25.28|22.88|25.31|22.91|25.16|22.76|0
1757620200000|2025-09-11 19:50:00|25.31|22.91|25.22|22.82|25.32|22.92|25.13|22.73|0
1757620500000|2025-09-11 19:55:00|25.2|22.8|25.38|22.98|25.47|23.07|25.2|22.8|0
1757620800000|2025-09-11 20:00:00|25.41|23.01|25.47|23.07|25.48|23.08|25.36|22.96|0
1757621100000|2025-09-11 20:05:00|25.46|23.06|25.43|23.03|25.48|23.08|25.35|22.95|0
1757621400000|2025-09-11 20:10:00|25.42|23.02|25.42|23.02|25.45|23.05|25.41|23.01|0
1757621700000|2025-09-11 20:15:00|25.43|23.03|25.33|22.93|25.44|23.04|25.31|22.91|0
1757622000000|2025-09-11 20:20:00|25.32|22.92|25.38|22.98|25.4|23|25.31|22.91|0
1757622300000|2025-09-11 20:25:00|25.37|22.97|25.37|22.97|25.38|22.98|25.36|22.96|0
1757622600000|2025-09-11 20:30:00|25.38|22.98|25.37|22.97|25.39|22.99|25.36|22.96|0
1757622900000|2025-09-11 20:35:00|25.38|22.98|25.4|23|25.4|23|25.36|22.96|0
1757623200000|2025-09-11 20:40:00|25.39|22.99|25.4|23|25.4|23|25.38|22.98|0
1757623500000|2025-09-11 20:45:00|25.39|22.99|25.37|22.97|25.4|23|25.36|22.96|0
1757623800000|2025-09-11 20:50:00|25.38|22.98|25.37|22.97|25.41|23.01|25.36|22.96|0
1757624100000|2025-09-11 20:55:00|25.38|22.96|25.4|22.98|25.41|22.99|25.37|22.96|0
1757624400000|2025-09-11 21:00:00|25.42|23|25.41|22.99|25.42|23|25.41|22.99|0
1757624700000|2025-09-11 21:05:00|25.42|23|25.42|23|25.43|23|25.39|22.98|0
1757625000000|2025-09-11 21:10:00|25.41|22.99|25.4|22.98|25.41|22.99|25.39|22.97|0
1757625300000|2025-09-11 21:15:00|25.39||25.4||25.4||25.39||0
1757625600000|2025-09-11 21:20:00|25.39|22.97|25.39|22.97|25.4|22.98|25.38|22.96|0
1757625900000|2025-09-11 21:25:00|25.38|22.96|25.38|22.96|25.38|22.97|25.38|22.96|0
1757626200000|2025-09-11 21:30:00|25.39|22.97|25.3|22.89|25.39|22.97|25.3|22.89|0
1757626500000|2025-09-11 21:35:00|25.32|22.91|25.35|22.93|25.36|22.94|25.3|22.89|0
1757626800000|2025-09-11 21:40:00|25.34|22.92|25.35|22.94|25.35|22.94|25.34|22.92|0
1757627100000|2025-09-11 21:45:00|25.34|22.93|25.28|22.88|25.35|22.94|25.28|22.87|0
1757627400000|2025-09-11 21:50:00|25.27|22.87|25.3|22.89|25.3|22.89|25.27|22.87|0
1757627700000|2025-09-11 21:55:00|25.29|22.88|25.25|22.85|25.29|22.88|25.24|22.83|0
1757628000000|2025-09-11 22:00:00|25.27|22.87|25.33|22.91|25.37|22.95|25.27|22.87|0
1757628300000|2025-09-11 22:05:00|25.34|22.92|25.32|22.9|25.35|22.94|25.29|22.88|0
1757628600000|2025-09-11 22:10:00|25.3|22.89|25.35|22.94|25.35|22.94|25.28|22.87|0
1757628900000|2025-09-11 22:15:00|25.34|22.93|25.36|22.94|25.36|22.94|25.34|22.92|0
1757629200000|2025-09-11 22:20:00|25.37|22.95|25.34|22.93|25.39|22.97|25.31|22.9|0
1757629500000|2025-09-11 22:25:00|25.33|22.92|25.33|22.92|25.36|22.94|25.32|22.91|0
1757629800000|2025-09-11 22:30:00|25.32|22.91|25.38|22.97|25.38|22.97|25.32|22.91|0
1757630100000|2025-09-11 22:35:00|25.37|22.96|25.4|22.98|25.41|22.99|25.36|22.95|0
1757630400000|2025-09-11 22:40:00|25.42|22.99|25.4|22.98|25.43|23.01|25.39|22.97|0
1757630700000|2025-09-11 22:45:00|25.41|22.99|25.38|22.96|25.41|22.99|25.37|22.95|0
1757631000000|2025-09-11 22:50:00|25.37|22.95|25.35|22.94|25.38|22.96|25.34|22.92|0
1757631300000|2025-09-11 22:55:00|25.36|22.93|25.36|22.94|25.37|22.95|25.35|22.93|0
1757631600000|2025-09-11 23:00:00|25.35|22.93|25.36|22.94|25.37|22.96|25.34|22.93|0
1757631900000|2025-09-11 23:05:00|25.37|22.95|25.39|22.97|25.4|22.98|25.37|22.95|0
1757632200000|2025-09-11 23:10:00|25.38|22.96|25.31|22.9|25.38|22.97|25.3|22.89|0
1757632500000|2025-09-11 23:15:00|25.32|22.91|25.3|22.89|25.33|22.92|25.3|22.89|0
1757632800000|2025-09-11 23:20:00|25.31|22.9|25.27|22.86|25.31|22.9|25.26|22.86|0
1757633100000|2025-09-11 23:25:00|25.28|22.87|25.3|22.89|25.32|22.9|25.27|22.86|0
1757633400000|2025-09-11 23:30:00|25.29|22.88|25.29|22.88|25.3|22.89|25.28|22.87|0
1757633700000|2025-09-11 23:35:00|25.28|22.87|25.3|22.89|25.31|22.9|25.26|22.85|0
1757634000000|2025-09-11 23:40:00|25.29|22.88|25.3|22.89|25.31|22.9|25.29|22.88|0
1757634300000|2025-09-11 23:45:00|25.31|22.9|25.32|22.91|25.33|22.92|25.3|22.89|0
1757634600000|2025-09-11 23:50:00|25.33|22.92|25.3|22.89|25.34|22.92|25.29|22.88|0
1757634900000|2025-09-11 23:55:00|25.29|22.88|25.32|22.91|25.32|22.91|25.27|22.86|0
1757635200000|2025-09-12 00:00:00|25.33|22.92|25.37|22.95|25.4|22.98|25.32|22.91|0
1757635500000|2025-09-12 00:05:00|25.38|22.96|25.37|22.95|25.4|22.98|25.36|22.95|0
1757635800000|2025-09-12 00:10:00|25.38|22.96|25.35|22.94|25.38|22.96|25.32|22.91|0
1757636100000|2025-09-12 00:15:00|25.34|22.93|25.34|22.94|25.34|22.94|25.32|22.91|0
1757636400000|2025-09-12 00:20:00|25.33|22.93|25.32|22.92|25.35|22.95|25.29|22.89|0
1757636700000|2025-09-12 00:25:00|25.33|22.93|25.34|22.94|25.36|22.96|25.31|22.91|0
1757637000000|2025-09-12 00:30:00|25.35|22.95|25.34|22.94|25.37|22.97|25.31|22.91|0
1757637300000|2025-09-12 00:35:00|25.33|22.93|25.34|22.94|25.37|22.97|25.32|22.92|0
1757637600000|2025-09-12 00:40:00|25.35|22.95|25.32|22.92|25.36|22.96|25.31|22.91|0
1757637900000|2025-09-12 00:45:00|25.31|22.91|25.27|22.87|25.33|22.93|25.27|22.87|0
1757638200000|2025-09-12 00:50:00|25.26|22.86|25.31|22.91|25.31|22.91|25.26|22.86|0
1757638500000|2025-09-12 00:55:00|25.3|22.9|25.29|22.89|25.31|22.91|25.29|22.89|0
1757638800000|2025-09-12 01:00:00|25.3|22.9|25.29|22.89|25.31|22.91|25.27|22.87|0
1757639100000|2025-09-12 01:05:00|25.3|22.9|25.29|22.89|25.31|22.91|25.28|22.88|0
1757639400000|2025-09-12 01:10:00|25.28|22.88|25.27|22.87|25.29|22.89|25.26|22.86|0
1757639700000|2025-09-12 01:15:00|25.28|22.88|25.28|22.88|25.3|22.9|25.27|22.87|0
1757640000000|2025-09-12 01:20:00|25.29|22.89|25.35|22.95|25.35|22.95|25.28|22.88|0
1757640300000|2025-09-12 01:25:00|25.37|22.97|25.33|22.93|25.37|22.97|25.32|22.92|0
1757640600000|2025-09-12 01:30:00|25.34|22.94|25.31|22.91|25.35|22.95|25.31|22.91|0
1757640900000|2025-09-12 01:35:00|25.32|22.92|25.37|22.97|25.4|23|25.31|22.91|0
1757641200000|2025-09-12 01:40:00|25.38|22.98|25.39|22.99|25.4|23|25.37|22.97|0
1757641500000|2025-09-12 01:45:00|25.4|23|25.38|22.98|25.41|23.01|25.36|22.96|0
1757641800000|2025-09-12 01:50:00|25.37|22.97|25.38|22.98|25.38|22.98|25.37|22.97|0
1757642100000|2025-09-12 01:55:00|25.39|22.99|25.44|23.04|25.44|23.04|25.36|22.96|0
1757642400000|2025-09-12 02:00:00|25.43|23.03|25.4|23|25.46|23.06|25.4|23|0
1757642700000|2025-09-12 02:05:00|25.41|23.01|25.4|23|25.41|23.01|25.39|22.99|0
1757643000000|2025-09-12 02:10:00|25.39|22.99|25.41|23.01|25.42|23.02|25.39|22.99|0
1757643300000|2025-09-12 02:15:00|25.42|23.02|25.44|23.04|25.46|23.06|25.4|23|0
1757643600000|2025-09-12 02:20:00|25.45|23.05|25.44|23.04|25.46|23.06|25.43|23.03|0
1757643900000|2025-09-12 02:25:00|25.45|23.05|25.44|23.04|25.45|23.05|25.42|23.02|0
1757644200000|2025-09-12 02:30:00|25.45|23.05|25.39|22.99|25.45|23.05|25.38|22.98|0
1757644500000|2025-09-12 02:35:00|25.38|22.98|25.39|22.99|25.41|23.01|25.37|22.97|0
1757644800000|2025-09-12 02:40:00|25.38|22.98|25.39|22.99|25.4|23|25.37|22.97|0
1757645100000|2025-09-12 02:45:00|25.38|22.98|25.39|22.99|25.41|23.01|25.37|22.97|0
1757645400000|2025-09-12 02:50:00|25.4|23|25.39|22.99|25.44|23.04|25.37|22.97|0
1757645700000|2025-09-12 02:55:00|25.4|23|25.39|22.99|25.41|23.01|25.37|22.97|0
1757646000000|2025-09-12 03:00:00|25.4|23|25.39|22.99|25.4|23|25.37|22.97|0
1757646300000|2025-09-12 03:05:00|25.4|23|25.39|22.99|25.4|23|25.38|22.98|0
1757646600000|2025-09-12 03:10:00|25.38|22.98|25.38|22.98|25.41|23.01|25.37|22.97|0
1757646900000|2025-09-12 03:15:00|25.4|23|25.39|22.99|25.4|23|25.37|22.97|0
1757647200000|2025-09-12 03:20:00|25.38|22.98|25.38|22.98|25.39|22.99|25.37|22.97|0
1757647500000|2025-09-12 03:25:00|25.39|22.99|25.4|23|25.41|23.01|25.37|22.97|0
1757647800000|2025-09-12 03:30:00|25.39|22.99|25.38|22.98|25.4|23|25.36|22.96|0
1757648100000|2025-09-12 03:35:00|25.39|22.99|25.38|22.98|25.4|23|25.37|22.97|0
1757648400000|2025-09-12 03:40:00|25.39|22.99|25.38|22.98|25.39|22.99|25.36|22.96|0
1757648700000|2025-09-12 03:45:00|25.39|22.99|25.4|23|25.41|23.01|25.37|22.97|0
1757649000000|2025-09-12 03:50:00|25.39|22.99|25.38|22.98|25.4|23|25.38|22.98|0
1757649300000|2025-09-12 03:55:00|25.37|22.97|25.36|22.96|25.4|23|25.35|22.95|0
1757649600000|2025-09-12 04:00:00|25.38|22.98|25.38|22.98|25.39|22.99|25.35|22.95|0
1757649900000|2025-09-12 04:05:00|25.37|22.97|25.37|22.97|25.39|22.99|25.35|22.95|0
1757650200000|2025-09-12 04:10:00|25.38|22.98|25.34|22.94|25.38|22.98|25.33|22.93|0
1757650500000|2025-09-12 04:15:00|25.35|22.95|25.41|23.01|25.42|23.02|25.32|22.92|0
1757650800000|2025-09-12 04:20:00|25.39|22.99|25.35|22.95|25.41|23.01|25.32|22.92|0
1757651100000|2025-09-12 04:25:00|25.36|22.96|25.36|22.96|25.37|22.97|25.35|22.95|0
1757651400000|2025-09-12 04:30:00|25.35|22.95|25.35|22.95|25.36|22.96|25.33|22.93|0
1757651700000|2025-09-12 04:35:00|25.36|22.96|25.36|22.96|25.37|22.97|25.32|22.92|0
1757652000000|2025-09-12 04:40:00|25.35|22.95|25.33|22.93|25.36|22.96|25.33|22.93|0
1757652300000|2025-09-12 04:45:00|25.34|22.94|25.34|22.94|25.36|22.96|25.32|22.92|0
1757652600000|2025-09-12 04:50:00|25.33|22.93|25.35|22.95|25.37|22.97|25.33|22.93|0
1757652900000|2025-09-12 04:55:00|25.36|22.96|25.4|23|25.42|23.02|25.36|22.96|0
1757653200000|2025-09-12 05:00:00|25.41|23.01|25.3|22.9|25.42|23.02|25.3|22.9|0
1757653500000|2025-09-12 05:05:00|25.31|22.91|25.33|22.93|25.34|22.94|25.29|22.89|0
1757653800000|2025-09-12 05:10:00|25.32|22.92|25.35|22.95|25.35|22.95|25.3|22.9|0
1757654100000|2025-09-12 05:15:00|25.33|22.93|25.34|22.94|25.36|22.96|25.31|22.91|0
1757654400000|2025-09-12 05:20:00|25.35|22.95|25.34|22.94|25.36|22.96|25.33|22.93|0
1757654700000|2025-09-12 05:25:00|25.33|22.93|25.33|22.93|25.35|22.95|25.31|22.91|0
1757655000000|2025-09-12 05:30:00|25.34|22.94|25.34|22.94|25.34|22.94|25.26|22.86|0
1757655300000|2025-09-12 05:35:00|25.35|22.95|25.3|22.9|25.35|22.95|25.3|22.9|0
1757655600000|2025-09-12 05:40:00|25.31|22.91|25.32|22.92|25.33|22.93|25.3|22.9|0
1757655900000|2025-09-12 05:45:00|25.33|22.93|25.29|22.89|25.34|22.94|25.26|22.86|0
1757656200000|2025-09-12 05:50:00|25.28|22.88|25.37|22.97|25.39|22.99|25.28|22.88|0
1757656500000|2025-09-12 05:55:00|25.38|22.98|25.28|22.88|25.39|22.99|25.28|22.88|0
1757656800000|2025-09-12 06:00:00|25.38|22.98|25.33|22.93|25.39|22.99|25.27|22.87|0
1757657100000|2025-09-12 06:05:00|25.34|22.94|25.32|22.92|25.35|22.95|25.31|22.91|0
1757657400000|2025-09-12 06:10:00|25.33|22.93|25.34|22.94|25.35|22.95|25.31|22.91|0
1757657700000|2025-09-12 06:15:00|25.33|22.93|25.33|22.93|25.34|22.94|25.22|22.82|0
1757658000000|2025-09-12 06:20:00|25.32|22.92|25.33|22.93|25.35|22.95|25.31|22.91|0
1757658300000|2025-09-12 06:25:00|25.34|22.94|25.37|22.97|25.39|22.99|25.33|22.93|0
1757658600000|2025-09-12 06:30:00|25.36|22.96|25.37|22.97|25.41|23.01|25.26|22.86|0
1757658900000|2025-09-12 06:35:00|25.38|22.98|25.48|23.08|25.48|23.08|25.37|22.97|0
1757659200000|2025-09-12 06:40:00|25.49|23.09|25.49|23.09|25.51|23.11|25.44|23.04|0
1757659500000|2025-09-12 06:45:00|25.47|23.07|25.36|22.96|25.48|23.08|25.34|22.94|0
1757659800000|2025-09-12 06:50:00|25.35|22.95|25.35|22.95|25.48|23.08|25.33|22.93|0
1757660100000|2025-09-12 06:55:00|25.36|22.96|25.37|22.97|25.39|22.99|25.31|22.91|0
1757660400000|2025-09-12 07:00:00|25.38|22.98|25.3|22.9|25.4|23|25.3|22.9|0
1757660700000|2025-09-12 07:05:00|25.32|22.92|25.3|22.9|25.34|22.94|25.15|22.76|0
1757661000000|2025-09-12 07:10:00|25.32|22.92|25.31|22.91|25.34|22.94|25.26|22.86|0
1757661300000|2025-09-12 07:15:00|25.3|22.9|25.27|22.87|25.33|22.93|25.26|22.86|0
1757661600000|2025-09-12 07:20:00|25.28|22.88|25.27|22.87|25.32|22.92|25.25|22.85|0
1757661900000|2025-09-12 07:25:00|25.26|22.86|25.32|22.92|25.34|22.94|25.26|22.86|0
1757662200000|2025-09-12 07:30:00|25.34|22.94|25.32|22.92|25.35|22.95|25.29|22.89|0
1757662500000|2025-09-12 07:35:00|25.33|22.93|25.34|22.94|25.34|22.94|25.3|22.9|0
1757662800000|2025-09-12 07:40:00|25.35|22.95|25.41|23.01|25.44|23.04|25.32|22.92|0
1757663100000|2025-09-12 07:45:00|25.42|23.02|25.35|22.95|25.44|23.04|25.35|22.95|0
1757663400000|2025-09-12 07:50:00|25.34|22.94|25.37|22.97|25.39|22.99|25.34|22.94|0
1757663700000|2025-09-12 07:55:00|25.36|22.96|25.38|22.98|25.39|22.99|25.35|22.95|0
1757664000000|2025-09-12 08:00:00|25.37|22.97|25.34|22.94|25.41|23.01|25.31|22.91|0
1757664300000|2025-09-12 08:05:00|25.35|22.95|25.43|23.03|25.45|23.05|25.3|22.9|0
1757664600000|2025-09-12 08:10:00|25.42|23.02|25.57|23.17|25.6|23.2|25.4|23|0
1757664900000|2025-09-12 08:15:00|25.58|23.18|25.71|23.31|25.74|23.34|25.57|23.17|0
1757665200000|2025-09-12 08:20:00|25.7|23.3|25.61|23.21|25.7|23.3|25.58|23.18|0
1757665500000|2025-09-12 08:25:00|25.59|23.19|25.55|23.15|25.61|23.21|25.54|23.14|0
1757665800000|2025-09-12 08:30:00|25.56|23.16|25.55|23.15|25.58|23.18|25.53|23.13|0
1757666100000|2025-09-12 08:35:00|25.56|23.16|25.52|23.12|25.58|23.18|25.51|23.11|0
1757666400000|2025-09-12 08:40:00|25.53|23.13|25.57|23.17|25.58|23.18|25.53|23.13|0
1757666700000|2025-09-12 08:45:00|25.56|23.16|25.55|23.15|25.58|23.18|25.55|23.15|0
1757667000000|2025-09-12 08:50:00|25.56|23.16|25.57|23.17|25.59|23.19|25.54|23.14|0
1757667300000|2025-09-12 08:55:00|25.56|23.16|25.51|23.11|25.59|23.19|25.51|23.11|0
1757667600000|2025-09-12 09:00:00|25.52|23.12|25.52|23.12|25.54|23.14|25.5|23.1|0
1757667900000|2025-09-12 09:05:00|25.53|23.13|25.47|23.07|25.54|23.14|25.46|23.06|0
1757668200000|2025-09-12 09:10:00|25.48|23.08|25.47|23.07|25.49|23.09|25.46|23.06|0
1757668500000|2025-09-12 09:15:00|25.48|23.08|25.47|23.07|25.49|23.09|25.45|23.05|0
1757668800000|2025-09-12 09:20:00|25.48|23.08|25.48|23.08|25.5|23.1|25.46|23.06|0
1757669100000|2025-09-12 09:25:00|25.47|23.07|25.47|23.07|25.49|23.09|25.36|22.96|0
1757669400000|2025-09-12 09:30:00|25.46|23.06|25.48|23.08|25.5|23.1|25.45|23.05|0
1757669700000|2025-09-12 09:35:00|25.49|23.09|25.46|23.06|25.5|23.1|25.37|22.97|0
1757670000000|2025-09-12 09:40:00|25.47|23.07|25.47|23.07|25.49|23.09|25.45|23.05|0
1757670300000|2025-09-12 09:45:00|25.46|23.06|25.47|23.07|25.49|23.09|25.46|23.06|0
1757670600000|2025-09-12 09:50:00|25.48|23.08|25.41|23.01|25.48|23.08|25.4|23|0
1757670900000|2025-09-12 09:55:00|25.42|23.02|25.48|23.08|25.49|23.09|25.41|23.01|0
1757671200000|2025-09-12 10:00:00|25.46|23.06|25.47|23.07|25.48|23.08|25.45|23.05|0
1757671500000|2025-09-12 10:05:00|25.48|23.08|25.48|23.08|25.48|23.08|25.45|23.05|0
1757671800000|2025-09-12 10:10:00|25.47|23.07|25.47|23.07|25.48|23.08|25.42|23.02|0
1757672100000|2025-09-12 10:15:00|25.46|23.06|25.47|23.07|25.49|23.09|25.41|23.01|0
1757672400000|2025-09-12 10:20:00|25.46|23.06|25.48|23.08|25.49|23.09|25.45|23.05|0
1757672700000|2025-09-12 10:25:00|25.47|23.07|25.46|23.06|25.49|23.09|25.42|23.02|0
1757673000000|2025-09-12 10:30:00|25.47|23.07|25.42|23.02|25.47|23.07|25.4|23|0
1757673300000|2025-09-12 10:35:00|25.41|23.01|25.42|23.02|25.43|23.03|25.41|23.01|0
1757673600000|2025-09-12 10:40:00|25.41|23.01|25.41|23.01|25.45|23.05|25.41|23.01|0
1757673900000|2025-09-12 10:45:00|25.43|23.03|25.42|23.02|25.44|23.04|25.41|23.01|0
1757674200000|2025-09-12 10:50:00|25.43|23.03|25.44|23.04|25.45|23.05|25.41|23.01|0
1757674500000|2025-09-12 10:55:00|25.43|23.03|25.38|22.98|25.44|23.04|25.36|22.96|0
1757674800000|2025-09-12 11:00:00|25.39|22.99|25.38|22.98|25.41|23.01|25.36|22.96|0
1757675100000|2025-09-12 11:05:00|25.37|22.97|25.43|23.03|25.45|23.05|25.37|22.97|0
1757675400000|2025-09-12 11:10:00|25.42|23.02|25.42|23.02|25.44|23.04|25.37|22.97|0
1757675700000|2025-09-12 11:15:00|25.43|23.03|25.42|23.02|25.44|23.04|25.4|23|0
1757676000000|2025-09-12 11:20:00|25.43|23.03|25.37|22.97|25.44|23.04|25.35|22.95|0
1757676300000|2025-09-12 11:25:00|25.36|22.96|25.37|22.97|25.38|22.98|25.35|22.95|0
1757676600000|2025-09-12 11:30:00|25.38|22.98|25.48|23.08|25.48|23.08|25.37|22.97|0
1757676900000|2025-09-12 11:35:00|25.47|23.07|25.49|23.09|25.5|23.1|25.45|23.05|0
1757677200000|2025-09-12 11:40:00|25.47|23.07|25.52|23.12|25.54|23.14|25.47|23.07|0
1757677500000|2025-09-12 11:45:00|25.53|23.13|25.48|23.08|25.53|23.13|25.37|22.97|0
1757677800000|2025-09-12 11:50:00|25.49|23.09|25.53|23.13|25.54|23.14|25.47|23.07|0
1757678100000|2025-09-12 11:55:00|25.52|23.12|25.48|23.08|25.52|23.12|25.45|23.05|0
1757678400000|2025-09-12 12:00:00|25.38|22.98|25.5|23.1|25.5|23.1|25.37|22.97|0
1757678700000|2025-09-12 12:05:00|25.49|23.09|25.52|23.12|25.59|23.19|25.47|23.07|0
1757679000000|2025-09-12 12:10:00|25.53|23.13|25.58|23.18|25.58|23.18|25.51|23.11|0
1757679300000|2025-09-12 12:15:00|25.56|23.16|25.47|23.07|25.59|23.19|25.46|23.06|0
1757679600000|2025-09-12 12:20:00|25.48|23.08|25.48|23.08|25.5|23.1|25.47|23.07|0
1757679900000|2025-09-12 12:25:00|25.49|23.09|25.49|23.09|25.53|23.13|25.4|23|0
1757680200000|2025-09-12 12:30:00|25.48|23.08|25.57|23.17|25.62|23.22|24.5|22.17|0
1757680500000|2025-09-12 12:35:00|25.56|23.16|25.59|23.19|25.62|23.22|25.51|23.11|0
1757680800000|2025-09-12 12:40:00|25.6|23.2|25.53|23.13|25.62|23.22|25.52|23.12|0
1757681100000|2025-09-12 12:45:00|25.52|23.12|25.48|23.08|25.54|23.14|25.46|23.06|0
1757681400000|2025-09-12 12:50:00|25.47|23.07|25.37|22.97|25.48|23.08|25.36|22.96|0
1757681700000|2025-09-12 12:55:00|25.38|22.98|25.43|23.03|25.43|23.03|25.36|22.96|0
1757682000000|2025-09-12 13:00:00|25.42|23.02|25.39|22.99|25.45|23.05|25.35|22.95|0
1757682300000|2025-09-12 13:05:00|25.38|22.98|25.33|22.93|25.39|22.99|25.31|22.91|0
1757682600000|2025-09-12 13:10:00|25.32|22.92|25.35|22.95|25.36|22.96|25.32|22.92|0
1757682900000|2025-09-12 13:15:00|25.33|22.93|25.34|22.94|25.35|22.95|25.32|22.92|0
1757683200000|2025-09-12 13:20:00|25.33|22.93|25.32|22.92|25.35|22.95|25.31|22.91|0
1757683500000|2025-09-12 13:25:00|25.33|22.93|25.14|22.75|25.33|22.93|25.14|22.75|0
1757683800000|2025-09-12 13:30:00|25.49|23.09|25.49|23.09|25.58|23.18|25.43|23.03|0
1757684100000|2025-09-12 13:35:00|25.51|23.11|25.53|23.13|25.57|23.17|25.4|23|0
1757684400000|2025-09-12 13:40:00|25.54|23.14|25.5|23.1|25.54|23.14|25.34|22.94|0
1757684700000|2025-09-12 13:45:00|25.51|23.11|25.41|23.01|25.53|23.13|25.37|22.97|0
1757685000000|2025-09-12 13:50:00|25.42|23.02|25.4|23|25.45|23.05|25.32|22.92|0
1757685300000|2025-09-12 13:55:00|25.39|22.99|26.46|24.06|26.46|24.06|25.26|22.86|0
1757685600000|2025-09-12 14:00:00|26.47|24.07|25.3|22.9|26.6|24.2|25.3|22.9|0
1757685900000|2025-09-12 14:05:00|25.29|22.89|25.21|22.81|25.33|22.93|25.17|22.78|0
1757686200000|2025-09-12 14:10:00|25.22|22.82|25.42|23.02|25.43|23.03|25.17|22.78|0
1757686500000|2025-09-12 14:15:00|25.43|23.03|25.38|22.98|25.44|23.04|25.32|22.92|0
1757686800000|2025-09-12 14:20:00|25.39|22.99|25.24|22.84|25.41|23.01|25.17|22.77|0
1757687100000|2025-09-12 14:25:00|25.23|22.83|25.32|22.92|25.37|22.97|25.21|22.81|0
1757687400000|2025-09-12 14:30:00|25.33|22.93|25.32|22.92|25.39|22.99|25.3|22.9|0
1757687700000|2025-09-12 14:35:00|25.33|22.93|25.36|22.96|25.39|22.99|25.28|22.88|0
1757688000000|2025-09-12 14:40:00|25.35|22.95|25.36|22.96|25.4|23|25.33|22.93|0
1757688300000|2025-09-12 14:45:00|25.34|22.94|25.31|22.91|25.39|22.99|25.28|22.88|0
1757688600000|2025-09-12 14:50:00|25.3|22.9|25.21|22.81|25.37|22.97|25.18|22.78|0
1757688900000|2025-09-12 14:55:00|25.19|22.79|25.1|22.71|25.22|22.82|25.09|22.7|0
1757689200000|2025-09-12 15:00:00|25.11|22.72|25.25|22.85|25.26|22.86|25.08|22.69|0
1757689500000|2025-09-12 15:05:00|25.21|22.81|25.21|22.81|25.27|22.87|25.18|22.78|0
1757689800000|2025-09-12 15:10:00|25.2|22.8|25.26|22.86|25.33|22.93|25.19|22.79|0
1757690100000|2025-09-12 15:15:00|25.27|22.87|25.34|22.94|25.34|22.94|25.2|22.8|0
1757690400000|2025-09-12 15:20:00|25.33|22.93|25.3|22.9|25.39|22.99|25.3|22.9|0
1757690700000|2025-09-12 15:25:00|25.29|22.89|25.31|22.91|25.36|22.96|25.26|22.86|0
1757691000000|2025-09-12 15:30:00|25.32|22.92|25.32|22.92|25.37|22.97|25.28|22.88|0
1757691300000|2025-09-12 15:35:00|25.31|22.91|25.36|22.96|25.39|22.99|25.29|22.89|0
1757691600000|2025-09-12 15:40:00|25.37|22.97|25.31|22.91|25.38|22.98|25.28|22.88|0
1757691900000|2025-09-12 15:45:00|25.3|22.9|25.3|22.9|25.37|22.97|25.28|22.88|0
1757692200000|2025-09-12 15:50:00|25.31|22.91|25.26|22.86|25.33|22.93|25.25|22.85|0
1757692500000|2025-09-12 15:55:00|25.25|22.85|25.22|22.82|25.27|22.87|25.19|22.79|0
1757692800000|2025-09-12 16:00:00|25.23|22.83|25.23|22.83|25.26|22.86|25.19|22.79|0
1757693100000|2025-09-12 16:05:00|25.24|22.84|25.28|22.88|25.33|22.93|25.21|22.81|0
1757693400000|2025-09-12 16:10:00|25.27|22.87|25.16|22.77|25.28|22.88|25.09|22.7|0
1757693700000|2025-09-12 16:15:00|25.15|22.76|25.12|22.73|25.16|22.77|25.09|22.7|0
1757694000000|2025-09-12 16:20:00|25.11|22.72|25.17|22.78|25.22|22.82|25.11|22.72|0
1757694300000|2025-09-12 16:25:00|25.16|22.77|25.11|22.72|25.18|22.79|25.11|22.72|0
1757694600000|2025-09-12 16:30:00|25.12|22.73|25.06|22.68|25.14|22.75|25.04|22.66|0
1757694900000|2025-09-12 16:35:00|25.07|22.69|25.18|22.78|25.19|22.79|25.07|22.69|0
1757695200000|2025-09-12 16:40:00|25.17|22.77|25.21|22.81|25.25|22.85|25.15|22.75|0
1757695500000|2025-09-12 16:45:00|25.2|22.8|25.13|22.73|25.2|22.8|25.06|22.67|0
1757695800000|2025-09-12 16:50:00|25.12|22.74|25.12|22.73|25.15|22.75|25.1|22.71|0
1757696100000|2025-09-12 16:55:00|25.07|22.68|25.01|22.63|25.08|22.69|24.94|22.56|0
1757696400000|2025-09-12 17:00:00|25.02|22.64|25.07|22.68|25.08|22.69|24.99|22.61|0
1757696700000|2025-09-12 17:05:00|25.06|22.67|25.03|22.64|25.08|22.69|25.02|22.63|0
1757697000000|2025-09-12 17:10:00|25.04|22.65|25.01|22.63|25.07|22.68|24.99|22.61|0
1757697300000|2025-09-12 17:15:00|25|22.62|25.02|22.64|25.04|22.65|25|22.62|0
1757697600000|2025-09-12 17:20:00|25.03|22.63|24.97|22.59|25.04|22.65|24.96|22.58|0
1757697900000|2025-09-12 17:25:00|24.96|22.58|25.03|22.65|25.04|22.65|24.96|22.58|0
1757698200000|2025-09-12 17:30:00|25.02|22.64|25.12|22.72|25.12|22.72|25|22.62|0
1757698500000|2025-09-12 17:35:00|25.11|22.74|25.1|22.71|25.16|22.76|25.09|22.7|0
1757698800000|2025-09-12 17:40:00|25.13|22.74|25.09|22.7|25.13|22.74|25.06|22.67|0
1757699100000|2025-09-12 17:45:00|25.08|22.69|25.01|22.63|25.09|22.7|25|22.62|0
1757699400000|2025-09-12 17:50:00|25.02|22.64|25.03|22.64|25.04|22.66|25|22.62|0
1757699700000|2025-09-12 17:55:00|25.02|22.63|25.04|22.66|25.04|22.66|24.99|22.61|0
1757700000000|2025-09-12 18:00:00|25.03|22.65|25.12|22.73|25.14|22.75|25.01|22.63|0
1757700300000|2025-09-12 18:05:00|25.11|22.72|25.12|22.73|25.14|22.75|25.11|22.72|0
1757700600000|2025-09-12 18:10:00|25.13|22.74|25.13|22.73|25.15|22.76|25.11|22.72|0
1757700900000|2025-09-12 18:15:00|25.14|22.74|25.05|22.67|25.16|22.76|25.05|22.67|0
1757701200000|2025-09-12 18:20:00|25.07|22.68|25.08|22.69|25.1|22.71|25.06|22.67|0
1757701500000|2025-09-12 18:25:00|25.07|22.68|25.02|22.64|25.08|22.69|25.01|22.63|0
1757701800000|2025-09-12 18:30:00|25.01|22.63|24.91|22.54|25.03|22.65|24.87|22.5|0
1757702100000|2025-09-12 18:35:00|24.9|22.53|24.9|22.53|24.96|22.59|24.88|22.51|0
1757702400000|2025-09-12 18:40:00|24.89|22.52|25|22.62|25.03|22.65|24.87|22.51|0
1757702700000|2025-09-12 18:45:00|25.01|22.63|25.01|22.63|25.11|22.72|24.98|22.6|0
1757703000000|2025-09-12 18:50:00|25|22.62|24.9|22.53|25.01|22.62|24.84|22.47|0
1757703300000|2025-09-12 18:55:00|24.89|22.52|24.95|22.57|24.98|22.6|24.88|22.51|0
1757703600000|2025-09-12 19:00:00|24.94|22.56|24.96|22.58|24.96|22.58|24.89|22.52|0
1757703900000|2025-09-12 19:05:00|24.97|22.59|24.94|22.56|24.98|22.6|24.92|22.55|0
1757704200000|2025-09-12 19:10:00|24.93|22.57|25.01|22.62|25.04|22.65|24.93|22.56|0
1757704500000|2025-09-12 19:15:00|25.02|22.63|25|22.62|25.04|22.66|24.92|22.55|0
1757704800000|2025-09-12 19:20:00|24.99|22.61|25.01|22.63|25.04|22.66|24.98|22.6|0
1757705100000|2025-09-12 19:25:00|25.02|22.62|25.1|22.71|25.12|22.73|24.98|22.6|0
1757705400000|2025-09-12 19:30:00|25.11|22.72|25.25|22.85|25.32|22.92|25.06|22.67|0
1757705700000|2025-09-12 19:35:00|25.22|22.82|25.45|23.05|25.45|23.05|25.19|22.79|0
1757706000000|2025-09-12 19:40:00|25.44|23.04|25.3|22.9|25.58|23.18|25.27|22.87|0
1757706300000|2025-09-12 19:45:00|25.29|22.89|25.23|22.83|25.31|22.91|25.18|22.78|0
1757706600000|2025-09-12 19:50:00|25.19|22.79|25.11|22.71|25.21|22.81|23.56|21.32|0
1757706900000|2025-09-12 19:55:00|25.13|22.74|25.32|22.92|25.33|22.93|25.11|22.71|0
1757707200000|2025-09-12 20:00:00|25.31|22.91|25.31|22.91|25.38|22.98|25.28|22.88|0
1757707500000|2025-09-12 20:05:00|25.32|22.92|25.34|22.94|25.36|22.96|25.29|22.89|0
1757707800000|2025-09-12 20:10:00|25.35|22.95|25.41|23.01|25.43|23.03|25.34|22.94|0
1757895300000|2025-09-15 00:15:00|25.32|22.92|25.31|22.91|25.34|22.94|25.28|22.88|0
1757895600000|2025-09-15 00:20:00|25.3|22.9|25.32|22.92|25.34|22.94|25.3|22.9|0
1757895900000|2025-09-15 00:25:00|25.31|22.91|25.34|22.94|25.35|22.95|25.3|22.9|0
1757896200000|2025-09-15 00:30:00|25.33|22.93|25.27|22.87|25.34|22.94|25.25|22.85|0
1757896500000|2025-09-15 00:35:00|25.28|22.88|25.27|22.87|25.29|22.89|25.25|22.85|0
1757896800000|2025-09-15 00:40:00|25.28|22.88|25.25|22.85|25.28|22.88|25.25|22.85|0
1757897100000|2025-09-15 00:45:00|25.26|22.86|25.21|22.81|25.3|22.9|25.2|22.8|0
1757897400000|2025-09-15 00:50:00|25.2|22.8|25.21|22.81|25.24|22.84|25.17|22.77|0
1757897700000|2025-09-15 00:55:00|25.2|22.8|25.14|22.74|25.28|22.88|25.12|22.73|0
1757898000000|2025-09-15 01:00:00|25.13|22.73|25.14|22.74|25.15|22.75|25.12|22.72|0
1757898300000|2025-09-15 01:05:00|25.15|22.75|25.17|22.77|25.17|22.77|25.1|22.71|0
1757898600000|2025-09-15 01:10:00|25.16|22.76|25.16|22.77|25.18|22.78|25.15|22.75|0
1757898900000|2025-09-15 01:15:00|25.15|22.76|25.15|22.75|25.18|22.78|25.14|22.75|0
1757899200000|2025-09-15 01:20:00|25.14|22.76|25.15|22.75|25.17|22.77|25.12|22.73|0
1757899500000|2025-09-15 01:25:00|25.14|22.76|25.13|22.74|25.16|22.77|25.13|22.74|0
1757899800000|2025-09-15 01:30:00|25.16|22.77|25.16|22.76|25.17|22.78|25.13|22.74|0
1757900100000|2025-09-15 01:35:00|25.15|22.77|25.16|22.76|25.17|22.77|25.12|22.73|0
1757900400000|2025-09-15 01:40:00|25.17|22.77|25.15|22.76|25.17|22.78|25.13|22.74|0
1757900700000|2025-09-15 01:45:00|25.14|22.75|25.13|22.74|25.15|22.76|25.12|22.73|0
1757901000000|2025-09-15 01:50:00|25.14|22.75|25.16|22.76|25.17|22.77|25.12|22.73|0
1757901300000|2025-09-15 01:55:00|25.15|22.75|25.16|22.77|25.17|22.77|25.15|22.75|0
1757901600000|2025-09-15 02:00:00|25.26|22.86|25.16|22.76|25.27|22.87|25.15|22.75|0
1757901900000|2025-09-15 02:05:00|25.15|22.75|25.14|22.74|25.16|22.77|25.13|22.73|0
1757902200000|2025-09-15 02:10:00|25.13|22.75|25.16|22.77|25.16|22.77|25.13|22.74|0
1757902500000|2025-09-15 02:15:00|25.17|22.78|25.15|22.75|25.19|22.79|25.14|22.75|0
1757902800000|2025-09-15 02:20:00|25.16|22.76|25.15|22.76|25.18|22.78|25.15|22.75|0
1757903100000|2025-09-15 02:25:00|25.14|22.75|25.15|22.75|25.18|22.78|25.11|22.72|0
1757903400000|2025-09-15 02:30:00|25.16|22.76|25.17|22.77|25.17|22.77|25.14|22.74|0
1757903700000|2025-09-15 02:35:00|25.18|22.78|25.17|22.77|25.18|22.79|25.14|22.74|0
1757904000000|2025-09-15 02:40:00|25.16|22.76|25.15|22.75|25.18|22.78|25.15|22.75|0
1757904300000|2025-09-15 02:45:00|25.14|22.74|25.1|22.71|25.18|22.78|25.1|22.71|0
1757904600000|2025-09-15 02:50:00|25.12|22.73|25.12|22.73|25.13|22.73|25.09|22.7|0
1757904900000|2025-09-15 02:55:00|25.11|22.72|25.11|22.71|25.13|22.73|25.09|22.7|0
1757905200000|2025-09-15 03:00:00|25.12|22.72|25.12|22.73|25.12|22.73|25.08|22.69|0
1757905500000|2025-09-15 03:05:00|25.11|22.72|25.05|22.67|25.12|22.73|25.04|22.66|0
1757905800000|2025-09-15 03:10:00|25.04|22.66|25.11|22.72|25.12|22.73|25.04|22.66|0
1757906100000|2025-09-15 03:15:00|25.1|22.71|25.1|22.71|25.12|22.73|25.05|22.66|0
1757906400000|2025-09-15 03:20:00|25.09|22.7|25.06|22.67|25.1|22.71|25.05|22.66|0
1757906700000|2025-09-15 03:25:00|25.05|22.68|25.11|22.72|25.11|22.72|25.03|22.65|0
1757907000000|2025-09-15 03:30:00|25.12|22.73|25.08|22.7|25.12|22.73|25.08|22.69|0
1757907300000|2025-09-15 03:35:00|25.09|22.71|25.1|22.71|25.1|22.71|25.08|22.69|0
1757907600000|2025-09-15 03:40:00|25.09|22.7|25.08|22.69|25.1|22.71|25.08|22.69|0
1757907900000|2025-09-15 03:45:00|25.1|22.71|25.1|22.71|25.1|22.71|25.02|22.64|0
1757908200000|2025-09-15 03:50:00|25.09|22.7|25.05|22.67|25.1|22.71|25.03|22.65|0
1757908500000|2025-09-15 03:55:00|25.06|22.68|25.05|22.67|25.06|22.68|25.04|22.65|0
1757908800000|2025-09-15 04:00:00|25.1|22.71|25.09|22.7|25.1|22.71|25.08|22.69|0
1757909100000|2025-09-15 04:05:00|25.08|22.69|25.07|22.69|25.15|22.76|25.07|22.69|0
1757909400000|2025-09-15 04:10:00|25.08|22.68|25.11|22.72|25.13|22.73|25.07|22.68|0
1757909700000|2025-09-15 04:15:00|25.12|22.73|25.11|22.72|25.13|22.74|25.1|22.71|0
1757910000000|2025-09-15 04:20:00|25.1|22.71|25.05|22.66|25.1|22.71|25.04|22.65|0
1757910300000|2025-09-15 04:25:00|25.06|22.67|25.05|22.67|25.07|22.68|25.04|22.65|0
1757910600000|2025-09-15 04:30:00|25.06|22.66|25.03|22.65|25.06|22.66|25.03|22.65|0
1757910900000|2025-09-15 04:35:00|25.04|22.66|25.06|22.67|25.06|22.67|25.03|22.65|0
1757911200000|2025-09-15 04:40:00|25.05|22.66|25.06|22.68|25.13|22.73|25.05|22.66|0
1757911500000|2025-09-15 04:45:00|25.07|22.69|25.06|22.68|25.07|22.69|25.05|22.66|0
1757911800000|2025-09-15 04:50:00|25.05|22.66|25.06|22.67|25.06|22.68|25.04|22.66|0
1757912100000|2025-09-15 04:55:00|25.11|22.71|25.04|22.66|25.11|22.71|25.04|22.66|0
1757912400000|2025-09-15 05:00:00|25.03|22.65|25.05|22.66|25.06|22.67|25.01|22.63|0
1757912700000|2025-09-15 05:05:00|25.04|22.65|25.05|22.67|25.06|22.67|25.04|22.65|0
1757913000000|2025-09-15 05:10:00|25.06|22.66|25.05|22.67|25.08|22.69|25.04|22.66|0
1757913300000|2025-09-15 05:15:00|25.06|22.66|25.07|22.68|25.27|22.87|25.06|22.66|0
1757913600000|2025-09-15 05:20:00|25.06|22.67|25.05|22.66|25.07|22.69|25.04|22.66|0
1757913900000|2025-09-15 05:25:00|25.04|22.65|25.06|22.67|25.06|22.68|25.03|22.65|0
1757914200000|2025-09-15 05:30:00|25.07|22.68|25.04|22.66|25.21|22.81|25.04|22.66|0
1757914500000|2025-09-15 05:35:00|25.05|22.67|25.06|22.67|25.08|22.69|25.03|22.65|0
1757914800000|2025-09-15 05:40:00|25.05|22.66|24.95|22.57|25.05|22.67|24.94|22.56|0
1757915100000|2025-09-15 05:45:00|24.94|22.56|24.95|22.58|24.97|22.59|24.94|22.56|0
1757915400000|2025-09-15 05:50:00|24.96|22.57|24.95|22.57|25.01|22.63|24.94|22.56|0
1757915700000|2025-09-15 05:55:00|24.94|22.56|24.95|22.57|24.97|22.59|24.93|22.56|0
1757916000000|2025-09-15 06:00:00|24.94|22.56|24.94|22.57|24.96|22.59|24.92|22.55|0
1757916300000|2025-09-15 06:05:00|24.95|22.58|24.95|22.58|24.98|22.6|24.92|22.55|0
1757916600000|2025-09-15 06:10:00|24.96|22.59|24.95|22.57|24.97|22.6|24.94|22.57|0
1757916900000|2025-09-15 06:15:00|24.96|22.58|24.95|22.57|24.97|22.59|24.94|22.57|0
1757917200000|2025-09-15 06:20:00|24.96|22.58|24.95|22.58|24.97|22.59|24.94|22.57|0
1757917500000|2025-09-15 06:25:00|24.96|22.59|24.97|22.59|24.98|22.6|24.96|22.58|0
1757917800000|2025-09-15 06:30:00|24.98|22.6|24.97|22.59|25|22.61|24.95|22.57|0
1757918100000|2025-09-15 06:35:00|24.98|22.6|24.94|22.57|24.98|22.6|24.93|22.56|0
1757918400000|2025-09-15 06:40:00|24.93|22.56|24.82|22.46|24.94|22.57|24.77|22.41|0
1757918700000|2025-09-15 06:45:00|24.83|22.47|24.83|22.46|24.93|22.56|24.81|22.45|0
1757919000000|2025-09-15 06:50:00|24.84|22.47|24.84|22.47|24.84|22.47|24.81|22.45|0
1757919300000|2025-09-15 06:55:00|24.83|22.46|24.87|22.5|24.87|22.5|24.8|22.44|0
1757919600000|2025-09-15 07:00:00|24.84|22.51|24.84|22.48|24.87|22.51|24.82|22.45|0
1757919900000|2025-09-15 07:05:00|24.83|22.47|24.86|22.49|25.01|22.63|24.83|22.47|0
1757920200000|2025-09-15 07:10:00|24.85|22.5|24.87|22.5|24.89|22.52|24.84|22.48|0
1757920500000|2025-09-15 07:15:00|24.88|22.51|24.85|22.48|24.88|22.51|24.83|22.46|0
1757920800000|2025-09-15 07:20:00|24.83|22.47|24.84|22.48|24.86|22.49|24.82|22.46|0
1757921100000|2025-09-15 07:25:00|24.85|22.47|24.87|22.5|24.89|22.52|24.85|22.47|0
1757921400000|2025-09-15 07:30:00|24.88|22.51|24.83|22.47|24.88|22.51|24.83|22.47|0
1757921700000|2025-09-15 07:35:00|24.84|22.46|24.73|22.37|24.85|22.48|24.67|22.32|0
1757922000000|2025-09-15 07:40:00|24.72|22.36|24.79|22.43|24.82|22.45|24.71|22.36|0
1757922300000|2025-09-15 07:45:00|24.78|22.42|24.79|22.43|24.86|22.49|24.77|22.41|0
1757922600000|2025-09-15 07:50:00|24.8|22.42|24.78|22.42|24.81|22.45|24.77|22.41|0
1757922900000|2025-09-15 07:55:00|24.77|22.41|24.8|22.43|24.81|22.45|24.77|22.41|0
1757923200000|2025-09-15 08:00:00|24.79|22.42|25.17|22.77|25.29|22.89|24.78|22.42|0
1757923500000|2025-09-15 08:05:00|25.18|22.78|24.96|22.58|25.24|22.84|24.93|22.56|0
1757923800000|2025-09-15 08:10:00|24.97|22.59|24.95|22.57|25.03|22.64|24.92|22.55|0
1757924100000|2025-09-15 08:15:00|24.97|22.58|24.96|22.58|25.04|22.66|24.91|22.53|0
1757924400000|2025-09-15 08:20:00|24.98|22.6|24.95|22.58|25.01|22.63|24.93|22.55|0
1757924700000|2025-09-15 08:25:00|24.96|22.57|25.03|22.64|25.06|22.67|24.94|22.57|0
1757925000000|2025-09-15 08:30:00|25.04|22.65|25.07|22.68|25.11|22.72|25.01|22.63|0
1757925300000|2025-09-15 08:35:00|25.09|22.7|24.98|22.6|25.09|22.7|24.95|22.58|0
1757925600000|2025-09-15 08:40:00|24.92|22.55|24.92|22.54|24.98|22.6|24.89|22.52|0
1757925900000|2025-09-15 08:45:00|24.93|22.55|24.84|22.48|24.93|22.56|24.84|22.48|0
1757926200000|2025-09-15 08:50:00|24.85|22.49|24.91|22.53|24.95|22.58|24.84|22.48|0
1757926500000|2025-09-15 08:55:00|24.92|22.54|24.94|22.56|24.94|22.56|24.89|22.52|0
1757926800000|2025-09-15 09:00:00|24.95|22.57|24.92|22.54|24.97|22.59|24.9|22.53|0
1757927100000|2025-09-15 09:05:00|24.91|22.53|24.93|22.56|25.03|22.65|24.9|22.53|0
1757927400000|2025-09-15 09:10:00|24.94|22.61|24.98|22.6|25|22.62|24.94|22.58|0
1757927700000|2025-09-15 09:15:00|24.99|22.61|25|22.62|25.01|22.63|24.96|22.58|0
1757928000000|2025-09-15 09:20:00|25.01|22.63|24.98|22.6|25.02|22.64|24.94|22.57|0
1757928300000|2025-09-15 09:25:00|24.99|22.61|24.96|22.58|25|22.62|24.95|22.57|0
1757928600000|2025-09-15 09:30:00|24.97|22.59|24.91|22.53|24.97|22.59|24.89|22.52|0
1757928900000|2025-09-15 09:35:00|24.92|22.54|24.91|22.54|24.92|22.55|24.88|22.51|0
1757929200000|2025-09-15 09:40:00|24.92|22.55|24.9|22.53|24.93|22.56|24.89|22.52|0
1757929500000|2025-09-15 09:45:00|24.89|22.52|24.9|22.52|24.93|22.55|24.88|22.51|0
1757929800000|2025-09-15 09:50:00|24.89|22.53|24.89|22.52|24.91|22.53|24.87|22.5|0
1757930100000|2025-09-15 09:55:00|24.9|22.53|24.9|22.53|24.92|22.55|24.89|22.52|0
1757930400000|2025-09-15 10:00:00|24.89|22.52|24.85|22.49|24.9|22.53|24.83|22.47|0
1757930700000|2025-09-15 10:05:00|24.84|22.48|24.86|22.49|24.87|22.5|24.83|22.47|0
1757931000000|2025-09-15 10:10:00|24.87|22.5|24.85|22.49|24.88|22.51|24.82|22.46|0
1757931300000|2025-09-15 10:15:00|24.86|22.48|24.86|22.49|24.89|22.52|24.84|22.48|0
1757931600000|2025-09-15 10:20:00|24.85|22.48|24.76|22.4|24.88|22.51|24.73|22.38|0
1757931900000|2025-09-15 10:25:00|24.75|22.39|24.74|22.38|24.76|22.4|24.71|22.36|0
1757932200000|2025-09-15 10:30:00|24.73|22.39|24.69|22.34|24.75|22.39|24.67|22.32|0
1757932500000|2025-09-15 10:35:00|24.68|22.33|24.73|22.38|24.76|22.4|24.68|22.33|0
1757932800000|2025-09-15 10:40:00|24.72|22.36|24.76|22.4|24.79|22.43|24.7|22.35|0
1757933100000|2025-09-15 10:45:00|24.77|22.41|24.76|22.4|24.79|22.43|24.74|22.39|0
1757933400000|2025-09-15 10:50:00|24.77|22.41|24.77|22.41|24.78|22.42|24.75|22.4|0
1757933700000|2025-09-15 10:55:00|24.76|22.4|24.78|22.42|24.78|22.42|24.75|22.39|0
1757934000000|2025-09-15 11:00:00|24.77|22.41|24.72|22.37|24.78|22.42|24.69|22.34|0
1757934300000|2025-09-15 11:05:00|24.71|22.36|24.71|22.35|24.74|22.38|24.67|22.32|0
1757934600000|2025-09-15 11:10:00|24.7|22.34|24.72|22.36|24.73|22.38|24.69|22.34|0
1757934900000|2025-09-15 11:15:00|24.73|22.37|24.71|22.35|24.74|22.39|24.71|22.35|0
1757935200000|2025-09-15 11:20:00|24.72|22.37|24.72|22.36|24.73|22.37|24.69|22.34|0
1757935500000|2025-09-15 11:25:00|24.71|22.35|24.71|22.36|24.76|22.4|24.71|22.35|0
1757935800000|2025-09-15 11:30:00|24.72|22.37|24.67|22.32|24.74|22.38|24.66|22.32|0
1757936100000|2025-09-15 11:35:00|24.68|22.33|24.63|22.29|24.68|22.33|24.6|22.25|0
1757936400000|2025-09-15 11:40:00|24.62|22.27|24.63|22.28|24.66|22.31|24.61|22.26|0
1757936700000|2025-09-15 11:45:00|24.62|22.27|24.62|22.27|24.64|22.29|24.59|22.25|0
1757937000000|2025-09-15 11:50:00|24.61|22.28|24.62|22.28|24.64|22.29|24.6|22.26|0
1757937300000|2025-09-15 11:55:00|24.63|22.29|24.57|22.23|24.69|22.34|24.56|22.22|0
1757937600000|2025-09-15 12:00:00|24.59|22.24|24.58|22.24|24.59|22.24|24.52|22.19|0
1757937900000|2025-09-15 12:05:00|24.57|22.23|24.58|22.24|24.61|22.27|24.54|22.21|0
1757938200000|2025-09-15 12:10:00|24.57|22.23|24.57|22.23|24.59|22.25|24.55|22.21|0
1757938500000|2025-09-15 12:15:00|24.56|22.22|24.52|22.19|24.64|22.3|24.41|22.09|0
1757938800000|2025-09-15 12:20:00|24.53|22.2|24.45|22.12|24.55|22.22|24.43|22.1|0
1757939100000|2025-09-15 12:25:00|24.44|22.11|24.48|22.14|24.5|22.17|24.42|22.1|0
1757939400000|2025-09-15 12:30:00|24.47|22.49|24.58|22.24|24.88|22.51|24.47|22.18|0
1757939700000|2025-09-15 12:35:00|24.59|22.23|24.57|22.23|24.6|22.26|24.53|22.19|0
1757940000000|2025-09-15 12:40:00|24.58|22.24|24.45|22.12|24.59|22.25|24.45|22.12|0
1757940300000|2025-09-15 12:45:00|24.44|22.11|24.46|22.13|24.47|22.14|24.43|22.1|0
1757940600000|2025-09-15 12:50:00|24.47|22.14|24.41|22.08|24.47|22.14|24.39|22.07|0
1757940900000|2025-09-15 12:55:00|24.38|22.06|24.39|22.07|24.39|22.07|24.36|22.04|0
1757941200000|2025-09-15 13:00:00|24.4|22.08|24.39|22.07|24.43|22.1|24.36|22.04|0
1757941500000|2025-09-15 13:05:00|24.4|22.08|24.39|22.07|24.42|22.1|24.37|22.05|0
1757941800000|2025-09-15 13:10:00|24.38|22.06|24.4|22.08|24.42|22.09|24.38|22.05|0
1757942100000|2025-09-15 13:15:00|24.41|22.09|24.35|22.03|24.41|22.09|24.3|21.99|0
1757942400000|2025-09-15 13:20:00|24.34|22.02|24.29|21.98|24.36|22.04|24.29|21.98|0
1757942700000|2025-09-15 13:25:00|24.32|22|24.54|22.2|24.54|22.2|24.32|22|0
1757943000000|2025-09-15 13:30:00|24.27|21.96|24.44|22.11|24.49|22.16|24.18|21.88|0
1757943300000|2025-09-15 13:35:00|24.45|22.12|24.36|22.04|24.48|22.15|24.3|21.99|0
1757943600000|2025-09-15 13:40:00|24.35|22.03|24.55|22.21|24.56|22.22|24.32|22.01|0
1757943900000|2025-09-15 13:45:00|24.54|22.18|24.35|22.03|24.54|22.21|24.3|21.98|0
1757944200000|2025-09-15 13:50:00|24.34|22.04|24.37|22.05|24.4|22.08|24.31|22|0
1757944500000|2025-09-15 13:55:00|24.38|22.04|24.38|22.06|24.4|22.07|24.31|21.99|0
1757944800000|2025-09-15 14:00:00|24.37|22.05|24.45|22.13|24.5|22.17|24.34|22.02|0
1757945100000|2025-09-15 14:05:00|24.44|22.12|24.45|22.12|24.51|22.18|24.34|22.02|0
1757945400000|2025-09-15 14:10:00|24.44|22.13|24.37|22.05|24.48|22.15|24.34|22.02|0
1757945700000|2025-09-15 14:15:00|24.36|22.04|24.45|22.12|24.56|22.22|24.32|22.01|0
1757946000000|2025-09-15 14:20:00|24.46|22.13|24.37|22.05|24.48|22.15|24.33|22.01|0
1757946300000|2025-09-15 14:25:00|24.38|22.06|24.26|21.95|24.38|22.06|24.26|21.95|0
1757946600000|2025-09-15 14:30:00|24.27|21.96|24.32|22.01|24.36|22.04|24.21|21.9|0
1757946900000|2025-09-15 14:35:00|24.31|22|24.34|22.02|24.39|22.07|24.31|22|0
1757947200000|2025-09-15 14:40:00|24.33|22.01|24.27|21.96|24.38|22.05|24.23|21.92|0
1757947500000|2025-09-15 14:45:00|24.28|21.95|24.36|22.04|24.4|22.08|24.22|21.91|0
1757947800000|2025-09-15 14:50:00|24.37|22.05|24.37|22.05|24.39|22.07|24.33|22.01|0
1757948100000|2025-09-15 14:55:00|24.36|22.04|24.36|22.04|24.44|22.11|24.33|22.01|0
1757948400000|2025-09-15 15:00:00|24.35|22.03|24.37|22.05|24.42|22.1|24.33|22.01|0
1757948700000|2025-09-15 15:05:00|24.36|22.04|24.48|22.15|24.49|22.16|24.36|22.04|0
1757949000000|2025-09-15 15:10:00|24.49|22.16|24.48|22.15|24.54|22.21|24.41|22.08|0
1757949300000|2025-09-15 15:15:00|24.49|22.19|24.56|22.23|24.61|22.27|24.48|22.16|0
1757949600000|2025-09-15 15:20:00|24.58|22.24|24.77|22.41|24.82|22.45|24.58|22.24|0
1757949900000|2025-09-15 15:25:00|24.76|22.4|24.7|22.35|24.77|22.41|24.65|22.3|0
1757950200000|2025-09-15 15:30:00|24.69|22.34|24.79|22.43|24.83|22.46|24.68|22.33|0
1757950500000|2025-09-15 15:35:00|24.78|22.42|24.74|22.38|24.81|22.45|24.71|22.35|0
1757950800000|2025-09-15 15:40:00|24.73|22.37|24.75|22.39|24.77|22.41|24.63|22.29|0
1757951100000|2025-09-15 15:45:00|24.74|22.4|24.78|22.42|24.8|22.44|24.74|22.39|0
1757951400000|2025-09-15 15:50:00|24.77|22.41|24.77|22.41|24.82|22.46|24.76|22.4|0
1757951700000|2025-09-15 15:55:00|24.79|22.43|24.78|22.42|24.82|22.46|24.76|22.4|0
1757952000000|2025-09-15 16:00:00|24.79|22.43|24.9|22.53|24.91|22.54|24.76|22.4|0
1757952300000|2025-09-15 16:05:00|24.89|22.52|24.87|22.5|24.96|22.58|24.86|22.49|0
1757952600000|2025-09-15 16:10:00|24.88|22.51|24.8|22.43|24.96|22.58|24.77|22.41|0
1757952900000|2025-09-15 16:15:00|24.79|22.42|24.79|22.43|24.81|22.45|24.76|22.41|0
1757953200000|2025-09-15 16:20:00|24.77|22.41|24.79|22.43|24.86|22.49|24.75|22.39|0
1757953500000|2025-09-15 16:25:00|24.78|22.42|24.9|22.53|24.93|22.55|24.78|22.42|0
1757953800000|2025-09-15 16:30:00|24.89|22.52|24.86|22.49|24.91|22.54|24.8|22.44|0
1757954100000|2025-09-15 16:35:00|24.85|22.48|24.91|22.54|24.93|22.55|24.84|22.48|0
1757954400000|2025-09-15 16:40:00|24.92|22.55|24.89|22.52|24.93|22.56|24.87|22.5|0
1757954700000|2025-09-15 16:45:00|24.9|22.53|24.88|22.51|24.96|22.58|24.88|22.51|0
1757955000000|2025-09-15 16:50:00|24.87|22.5|24.99|22.61|24.99|22.61|24.87|22.5|0
1757955300000|2025-09-15 16:55:00|25|22.62|25.12|22.73|25.14|22.75|24.97|22.59|0
1757955600000|2025-09-15 17:00:00|25.13|22.74|25.12|22.72|25.17|22.77|25.06|22.68|0
1757955900000|2025-09-15 17:05:00|25.11|22.73|25.06|22.68|25.12|22.73|24.99|22.61|0
1757956200000|2025-09-15 17:10:00|25.07|22.67|25.14|22.74|25.14|22.75|25.03|22.65|0
1757956500000|2025-09-15 17:15:00|25.13|22.76|25.2|22.8|25.24|22.84|25.11|22.72|0
1757956800000|2025-09-15 17:20:00|25.21|22.81|25.2|22.8|25.32|22.92|25.18|22.78|0
1757957100000|2025-09-15 17:25:00|25.21|22.81|25.17|22.78|25.25|22.85|25.12|22.72|0
1757957400000|2025-09-15 17:30:00|25.18|22.76|25.1|22.71|25.2|22.8|25.06|22.67|0
1757957700000|2025-09-15 17:35:00|25.11|22.72|24.99|22.61|25.14|22.74|24.95|22.57|0
1757958000000|2025-09-15 17:40:00|25|22.62|24.9|22.53|25|22.62|24.87|22.5|0
1757958300000|2025-09-15 17:45:00|24.89|22.52|25.01|22.63|25.02|22.63|24.85|22.48|0
1757958600000|2025-09-15 17:50:00|25|22.62|24.9|22.53|25.01|22.63|24.88|22.51|0
1757958900000|2025-09-15 17:55:00|24.89|22.52|24.89|22.52|24.91|22.54|24.84|22.47|0
1757959200000|2025-09-15 18:00:00|24.9|22.53|24.88|22.51|24.96|22.58|24.87|22.5|0
1757959500000|2025-09-15 18:05:00|24.89|22.52|25|22.62|25.03|22.64|24.87|22.5|0
1757959800000|2025-09-15 18:10:00|24.99|22.61|25.01|22.62|25.1|22.71|24.96|22.59|0
1757960100000|2025-09-15 18:15:00|25|22.61|25|22.62|25.11|22.72|24.97|22.59|0
1757960400000|2025-09-15 18:20:00|25.01|22.63|25.02|22.63|25.12|22.72|24.98|22.6|0
1757960700000|2025-09-15 18:25:00|25.01|22.64|25.05|22.66|25.08|22.69|24.98|22.6|0
1757961000000|2025-09-15 18:30:00|25.06|22.67|24.99|22.61|25.07|22.68|24.98|22.6|0
1757961300000|2025-09-15 18:35:00|25|22.62|25.1|22.71|25.11|22.72|24.98|22.6|0
1757961600000|2025-09-15 18:40:00|25.11|22.72|25.31|22.91|25.31|22.91|25.07|22.68|0
1757961900000|2025-09-15 18:45:00|25.3|22.9|25.25|22.85|25.34|22.94|25.23|22.83|0
1757962200000|2025-09-15 18:50:00|25.24|22.84|25.1|22.71|25.25|22.85|25.1|22.71|0
1757962500000|2025-09-15 18:55:00|25.09|22.7|25.14|22.75|25.17|22.78|25.08|22.69|0
1757962800000|2025-09-15 19:00:00|25.13|22.74|25.22|22.82|25.25|22.85|25.07|22.69|0
1757963100000|2025-09-15 19:05:00|25.21|22.81|25.2|22.8|25.27|22.87|25.18|22.78|0
1757963400000|2025-09-15 19:10:00|25.21|22.81|25.22|22.82|25.24|22.84|25.18|22.78|0
1757963700000|2025-09-15 19:15:00|25.21|22.81|25.3|22.9|25.32|22.92|25.19|22.79|0
1757964000000|2025-09-15 19:20:00|25.29|22.89|25.3|22.9|25.31|22.91|25.19|22.79|0
1757964300000|2025-09-15 19:25:00|25.31|22.91|25.26|22.86|25.31|22.91|25.23|22.83|0
1757964600000|2025-09-15 19:30:00|25.27|22.87|25.31|22.91|25.35|22.95|25.26|22.86|0
1757964900000|2025-09-15 19:35:00|25.3|22.9|25.31|22.91|25.33|22.93|25.27|22.87|0
1757965200000|2025-09-15 19:40:00|25.3|22.9|25.23|22.83|25.31|22.91|25.16|22.76|0
1757965500000|2025-09-15 19:45:00|25.24|22.84|25.09|22.7|25.24|22.84|25.08|22.69|0
1757965800000|2025-09-15 19:50:00|25.15|22.75|25.05|22.67|25.28|22.88|25.05|22.67|0
1757966100000|2025-09-15 19:55:00|25.12|22.73|25.04|22.66|25.17|22.78|24.9|22.53|0
1757966400000|2025-09-15 20:00:00|25.05|22.71|25.2|22.8|25.22|22.82|25.05|22.68|0
1757966700000|2025-09-15 20:05:00|25.19|22.79|25.21|22.81|25.24|22.84|25.18|22.78|0
1757967000000|2025-09-15 20:10:00|25.22|22.82|25.21|22.81|25.24|22.84|25.2|22.8|0
1757967300000|2025-09-15 20:15:00|25.2|22.8|25.25|22.85|25.27|22.87|25.2|22.8|0
1757967600000|2025-09-15 20:20:00|25.24|22.84|25.2|22.8|25.24|22.84|25.2|22.8|0
1757967900000|2025-09-15 20:25:00|25.19|22.79|25.22|22.82|25.23|22.83|25.19|22.79|0
1757968200000|2025-09-15 20:30:00|25.21|22.81|25.21|22.81|25.22|22.82|25.19|22.79|0
1757968500000|2025-09-15 20:35:00|25.2|22.8|25.2|22.8|25.22|22.82|25.18|22.78|0
1757968800000|2025-09-15 20:40:00|25.21|22.81|25.2|22.8|25.22|22.82|25.19|22.79|0
1757969100000|2025-09-15 20:45:00|25.22|22.82|25.23|22.83|25.23|22.83|25.19|22.79|0
1757969400000|2025-09-15 20:50:00|25.22|22.82|25.15|22.75|25.23|22.83|25.15|22.75|0
1757969700000|2025-09-15 20:55:00|25.16|22.76|25.17|22.78|25.18|22.78|25.14|22.74|0
1757970000000|2025-09-15 21:00:00|25.16|22.76|25.18|22.78|25.18|22.79|25.16|22.76|0
1757970300000|2025-09-15 21:05:00|25.17|22.8|25.18|22.78|25.2|22.8|25.17|22.78|0
1757970600000|2025-09-15 21:10:00|25.19|22.79|25.18|22.79|25.19|22.79|25.17|22.77|0
1757970900000|2025-09-15 21:15:00|25.17|22.78|25.18|22.78|25.18|22.78|25.17|22.77|0
1757971200000|2025-09-15 21:20:00|25.19|22.79|25.17|22.78|25.19|22.79|25.17|22.78|0
1757971500000|2025-09-15 21:25:00|25.18|22.77|25.18|22.78|25.18|22.78|25.18|22.77|0
1757971800000|2025-09-15 21:30:00|25.17|22.77|25.18|22.78|25.18|22.78|25.17|22.77|0
1757972100000|2025-09-15 21:35:00|25.17|22.77|25.18|22.78|25.18|22.78|25.17|22.77|0
1757972400000|2025-09-15 21:40:00|25.17|22.77|25.17|22.77|25.18|22.77|25.17|22.77|0
1757972700000|2025-09-15 21:45:00|25.16|22.76|25.17|22.77|25.18|22.78|25.16|22.76|0
1757973000000|2025-09-15 21:50:00|25.18|22.78|25.17|22.78|25.19|22.79|25.17|22.78|0
1757973300000|2025-09-15 21:55:00|25.18|22.77|25.2|22.8|25.21|22.81|25.17|22.77|0
1757973600000|2025-09-15 22:00:00|25.19|22.79|25.19|22.79|25.22|22.82|25.15|22.76|0
1757973900000|2025-09-15 22:05:00|25.18|22.78|25.16|22.77|25.19|22.79|25.13|22.73|0
1757974200000|2025-09-15 22:10:00|25.17|22.76|25.16|22.76|25.17|22.78|25.14|22.75|0
1757974500000|2025-09-15 22:15:00|25.17|22.77|25.17|22.77|25.18|22.78|25.16|22.76|0
1757974800000|2025-09-15 22:20:00|25.18|22.78|25.17|22.77|25.19|22.79|25.12|22.73|0
1757975100000|2025-09-15 22:25:00|25.18|22.78|25.2|22.8|25.21|22.81|25.18|22.78|0
1757975400000|2025-09-15 22:30:00|25.21|22.81|25.21|22.81|25.23|22.83|25.2|22.8|0
1757975700000|2025-09-15 22:35:00|25.22|22.82|25.21|22.81|25.22|22.82|25.2|22.8|0
1757976000000|2025-09-15 22:40:00|25.2|22.8|25.2|22.8|25.21|22.81|25.19|22.79|0
1757976300000|2025-09-15 22:45:00|25.21|22.81|25.21|22.81|25.22|22.81|25.2|22.8|0
1757976600000|2025-09-15 22:50:00|25.22|22.8|25.22|22.82|25.22|22.82|25.2|22.8|0
1757976900000|2025-09-15 22:55:00|25.23|22.83|25.22|22.82|25.26|22.85|25.22|22.82|0
1757977200000|2025-09-15 23:00:00|25.21|22.81|25.2|22.8|25.23|22.83|25.19|22.79|0
1757977500000|2025-09-15 23:05:00|25.19|22.79|25.2|22.8|25.2|22.8|25.18|22.79|0
1757977800000|2025-09-15 23:10:00|25.19|22.79|25.18|22.78|25.19|22.79|25.17|22.77|0
1757978100000|2025-09-15 23:15:00|25.17|22.76|25.08|22.69|25.17|22.76|25.08|22.69|0
1757978400000|2025-09-15 23:20:00|25.09|22.7|25.03|22.64|25.09|22.7|25.03|22.64|0
1757978700000|2025-09-15 23:25:00|25.04|22.65|25.02|22.63|25.04|22.65|25|22.62|0
1757979000000|2025-09-15 23:30:00|25.03|22.64|25.04|22.66|25.07|22.68|25.02|22.63|0
1757979300000|2025-09-15 23:35:00|25.03|22.65|25.04|22.66|25.06|22.67|25.03|22.65|0
1757979600000|2025-09-15 23:40:00|25.03|22.65|25.05|22.66|25.06|22.67|25.01|22.63|0
1757979900000|2025-09-15 23:45:00|25.06|22.67|25.05|22.67|25.08|22.7|25.05|22.66|0
1757980200000|2025-09-15 23:50:00|25.06|22.66|25.03|22.64|25.06|22.67|25.02|22.64|0
1757980500000|2025-09-15 23:55:00|25.02|22.63|25.02|22.64|25.03|22.64|25|22.62|0
1757980800000|2025-09-16 00:00:00|25.03|22.65|25.04|22.66|25.08|22.69|25.03|22.64|0
1757981100000|2025-09-16 00:05:00|25.05|22.67|25.05|22.67|25.07|22.68|25.04|22.66|0
1757981400000|2025-09-16 00:10:00|25.04|22.66|25.07|22.68|25.08|22.69|25.04|22.66|0
1757981700000|2025-09-16 00:15:00|25.08|22.69|25.22|22.82|25.26|22.86|25.08|22.69|0
1757982000000|2025-09-16 00:20:00|25.21|22.81|25.23|22.83|25.25|22.85|25.21|22.81|0
1757982300000|2025-09-16 00:25:00|25.22|22.82|25.25|22.85|25.25|22.85|25.22|22.82|0
1757982600000|2025-09-16 00:30:00|25.24|22.84|25.27|22.87|25.29|22.89|25.22|22.82|0
1757982900000|2025-09-16 00:35:00|25.25|22.85|25.25|22.85|25.27|22.87|25.24|22.84|0
1757983200000|2025-09-16 00:40:00|25.24|22.84|25.18|22.78|25.26|22.86|25.16|22.77|0
1757983500000|2025-09-16 00:45:00|25.17|22.77|25.18|22.78|25.2|22.8|25.16|22.76|0
1757983800000|2025-09-16 00:50:00|25.17|22.77|25.15|22.76|25.19|22.79|25.14|22.75|0
1757984100000|2025-09-16 00:55:00|25.14|22.75|25.16|22.76|25.17|22.77|25.14|22.75|0
1757984400000|2025-09-16 01:00:00|25.15|22.77|25.15|22.76|25.18|22.78|25.15|22.75|0
1757984700000|2025-09-16 01:05:00|25.14|22.75|25.15|22.76|25.16|22.76|25.13|22.73|0
1757985000000|2025-09-16 01:10:00|25.14|22.75|25.02|22.64|25.15|22.76|24.99|22.61|0
1757985300000|2025-09-16 01:15:00|25.03|22.63|25.04|22.65|25.04|22.65|25|22.62|0
1757985600000|2025-09-16 01:20:00|25.03|22.66|25.02|22.64|25.04|22.66|25.02|22.64|0
1757985900000|2025-09-16 01:25:00|25.01|22.63|25.07|22.69|25.07|22.69|25.01|22.63|0
1757986200000|2025-09-16 01:30:00|25.06|22.68|25.07|22.68|25.09|22.7|25.05|22.66|0
1757986500000|2025-09-16 01:35:00|25.06|22.67|25.05|22.67|25.07|22.68|25.03|22.65|0
1757986800000|2025-09-16 01:40:00|25.04|22.66|25.01|22.63|25.04|22.66|24.98|22.61|0
1757987100000|2025-09-16 01:45:00|25.02|22.64|25.03|22.65|25.03|22.65|25|22.62|0
1757987400000|2025-09-16 01:50:00|25.01|22.63|24.99|22.61|25.03|22.65|24.99|22.61|0
1757987700000|2025-09-16 01:55:00|25|22.62|25.01|22.63|25.02|22.64|24.98|22.6|0
1757988000000|2025-09-16 02:00:00|25.02|22.64|25.01|22.62|25.03|22.64|25.01|22.62|0
1757988300000|2025-09-16 02:05:00|25.02|22.63|25.01|22.63|25.04|22.66|25|22.62|0
1757988600000|2025-09-16 02:10:00|25|22.62|25.02|22.64|25.04|22.65|24.99|22.61|0
1757988900000|2025-09-16 02:15:00|25.01|22.63|25.02|22.63|25.04|22.66|25|22.62|0
1757989200000|2025-09-16 02:20:00|25.01|22.64|25.02|22.64|25.03|22.65|25|22.62|0
1757989500000|2025-09-16 02:25:00|25.01|22.63|25.01|22.63|25.02|22.64|25|22.62|0
1757989800000|2025-09-16 02:30:00|25|22.62|24.89|22.52|25.07|22.68|24.86|22.49|0
1757990100000|2025-09-16 02:35:00|24.9|22.53|24.89|22.52|24.92|22.54|24.88|22.51|0
1757990400000|2025-09-16 02:40:00|24.88|22.51|24.88|22.51|24.9|22.53|24.87|22.5|0
1757990700000|2025-09-16 02:45:00|24.89|22.52|24.91|22.53|24.92|22.54|24.87|22.51|0
1757991000000|2025-09-16 02:50:00|24.92|22.54|24.9|22.53|24.92|22.54|24.89|22.52|0
1757991300000|2025-09-16 02:55:00|24.91|22.54|24.95|22.57|24.97|22.59|24.91|22.54|0
1757991600000|2025-09-16 03:00:00|24.94|22.56|24.96|22.58|24.98|22.6|24.94|22.56|0
1757991900000|2025-09-16 03:05:00|24.95|22.59|24.94|22.57|24.98|22.6|24.93|22.56|0
1757992200000|2025-09-16 03:10:00|24.93|22.56|24.89|22.52|24.95|22.57|24.88|22.51|0
1757992500000|2025-09-16 03:15:00|24.88|22.51|24.89|22.52|24.9|22.53|24.88|22.51|0
1757992800000|2025-09-16 03:20:00|24.9|22.53|24.89|22.52|24.91|22.54|24.88|22.51|0
1757993100000|2025-09-16 03:25:00|24.88|22.51|24.89|22.52|24.89|22.52|24.87|22.5|0
1757993400000|2025-09-16 03:30:00|24.9|22.53|24.83|22.46|24.9|22.53|24.83|22.46|0
1757993700000|2025-09-16 03:35:00|24.84|22.47|24.86|22.49|24.87|22.51|24.84|22.47|0
1757994000000|2025-09-16 03:40:00|24.85|22.48|24.85|22.48|24.88|22.51|24.84|22.47|0
1757994300000|2025-09-16 03:45:00|24.86|22.49|24.87|22.5|24.87|22.5|24.84|22.47|0
1757994600000|2025-09-16 03:50:00|24.88|22.51|24.87|22.5|24.89|22.52|24.84|22.48|0
1757994900000|2025-09-16 03:55:00|24.86|22.49|24.86|22.49|24.87|22.51|24.85|22.48|0
1757995200000|2025-09-16 04:00:00|24.87|22.5|24.84|22.48|24.88|22.51|24.84|22.48|0
1757995500000|2025-09-16 04:05:00|24.85|22.49|24.77|22.41|24.86|22.49|24.76|22.4|0
1757995800000|2025-09-16 04:10:00|24.78|22.42|24.76|22.4|24.78|22.42|24.76|22.4|0
1757996100000|2025-09-16 04:15:00|24.75|22.41|24.76|22.4|24.77|22.41|24.75|22.4|0
1757996400000|2025-09-16 04:20:00|24.75|22.39|24.77|22.41|24.77|22.41|24.74|22.38|0
1757996700000|2025-09-16 04:25:00|24.78|22.42|24.75|22.4|24.78|22.42|24.74|22.39|0
1757997000000|2025-09-16 04:30:00|24.76|22.39|24.79|22.43|24.82|22.46|24.75|22.39|0
1757997300000|2025-09-16 04:35:00|24.82|22.46|24.81|22.45|24.82|22.46|24.8|22.44|0
1757997600000|2025-09-16 04:40:00|24.8|22.44|24.81|22.45|24.81|22.45|24.79|22.43|0
1757997900000|2025-09-16 04:45:00|24.82|22.44|24.81|22.45|24.82|22.46|24.8|22.44|0
1757998200000|2025-09-16 04:50:00|24.82|22.46|24.8|22.44|24.83|22.46|24.8|22.44|0
1757998500000|2025-09-16 04:55:00|24.79|22.43|24.79|22.43|24.8|22.44|24.78|22.42|0
1757998800000|2025-09-16 05:00:00|24.8|22.44|24.78|22.42|24.8|22.44|24.75|22.39|0
1757999100000|2025-09-16 05:05:00|24.79|22.43|24.79|22.43|24.8|22.44|24.77|22.41|0
1757999400000|2025-09-16 05:10:00|24.8|22.44|24.84|22.47|24.84|22.47|24.72|22.36|0
1757999700000|2025-09-16 05:15:00|24.82|22.48|24.76|22.4|24.86|22.49|24.7|22.34|0
1758000000000|2025-09-16 05:20:00|24.77|22.41|24.75|22.39|24.77|22.42|24.73|22.38|0
1758000300000|2025-09-16 05:25:00|24.74|22.38|24.75|22.39|24.75|22.4|24.72|22.37|0
1758000600000|2025-09-16 05:30:00|24.76|22.4|24.8|22.44|24.82|22.46|24.74|22.38|0
1758000900000|2025-09-16 05:35:00|24.79|22.43|24.8|22.44|24.81|22.45|24.78|22.42|0
1758001200000|2025-09-16 05:40:00|24.81|22.45|24.79|22.43|24.82|22.46|24.77|22.41|0
1758001500000|2025-09-16 05:45:00|24.8|22.44|24.73|22.38|24.81|22.45|24.73|22.38|0
1758001800000|2025-09-16 05:50:00|24.72|22.37|24.64|22.3|24.74|22.38|24.61|22.27|0
1758002100000|2025-09-16 05:55:00|24.65|22.31|24.68|22.33|24.7|22.35|24.63|22.29|0
1758002400000|2025-09-16 06:00:00|24.67|22.32|24.69|22.34|24.71|22.35|24.66|22.31|0
1758002700000|2025-09-16 06:05:00|24.7|22.35|24.69|22.34|24.72|22.36|24.68|22.33|0
1758003000000|2025-09-16 06:10:00|24.7|22.35|24.69|22.34|24.71|22.36|24.67|22.32|0
1758003300000|2025-09-16 06:15:00|24.7|22.35|24.69|22.34|24.71|22.36|24.68|22.33|0
1758003600000|2025-09-16 06:20:00|24.68|22.33|24.78|22.42|24.78|22.42|24.68|22.33|0
1758003900000|2025-09-16 06:25:00|24.77|22.41|24.77|22.41|24.81|22.45|24.75|22.39|0
1758004200000|2025-09-16 06:30:00|24.78|22.42|24.82|22.45|24.85|22.48|24.78|22.42|0
1758004500000|2025-09-16 06:35:00|24.83|22.46|24.82|22.46|24.83|22.46|24.79|22.43|0
1758004800000|2025-09-16 06:40:00|24.83|22.45|24.79|22.43|24.83|22.45|24.77|22.42|0
1758005100000|2025-09-16 06:45:00|24.8|22.44|24.82|22.46|24.82|22.46|24.78|22.42|0
1758005400000|2025-09-16 06:50:00|24.81|22.45|24.81|22.44|24.83|22.46|24.81|22.44|0
1758005700000|2025-09-16 06:55:00|24.82|22.45|24.81|22.44|24.83|22.46|24.79|22.43|0
1758006000000|2025-09-16 07:00:00|24.79|22.43|24.71|22.35|24.84|22.48|24.7|22.35|0
1758006300000|2025-09-16 07:05:00|24.72|22.36|24.7|22.35|24.74|22.38|24.66|22.31|0
1758006600000|2025-09-16 07:10:00|24.71|22.36|24.69|22.34|24.72|22.37|24.67|22.32|0
1758006900000|2025-09-16 07:15:00|24.7|22.35|24.71|22.36|24.72|22.37|24.65|22.31|0
1758007200000|2025-09-16 07:20:00|24.7|22.35|24.77|22.42|24.79|22.43|24.66|22.32|0
1758007500000|2025-09-16 07:25:00|24.76|22.4|24.77|22.41|24.78|22.42|24.73|22.38|0
1758007800000|2025-09-16 07:30:00|24.76|22.4|24.75|22.39|24.77|22.41|24.72|22.37|0
1758008100000|2025-09-16 07:35:00|24.74|22.38|24.7|22.35|24.76|22.4|24.68|22.33|0
1758008400000|2025-09-16 07:40:00|24.69|22.34|24.67|22.32|24.73|22.38|24.67|22.32|0
1758008700000|2025-09-16 07:45:00|24.68|22.33|24.69|22.33|24.71|22.36|24.67|22.32|0
1758009000000|2025-09-16 07:50:00|24.68|22.34|24.7|22.35|24.72|22.36|24.67|22.32|0
1758009300000|2025-09-16 07:55:00|24.71|22.34|24.68|22.33|24.71|22.35|24.67|22.32|0
1758009600000|2025-09-16 08:00:00|24.69|22.34|24.63|22.28|24.71|22.35|24.6|22.25|0
1758009900000|2025-09-16 08:05:00|24.64|22.29|24.58|22.24|24.64|22.3|24.55|22.21|0
1758010200000|2025-09-16 08:10:00|24.59|22.25|24.6|22.26|24.61|22.27|24.58|22.24|0
1758010500000|2025-09-16 08:15:00|24.61|22.27|24.61|22.27|24.62|22.28|24.58|22.24|0
1758010800000|2025-09-16 08:20:00|24.6|22.26|24.54|22.21|24.63|22.28|24.54|22.21|0
1758011100000|2025-09-16 08:25:00|24.53|22.2|24.56|22.22|24.61|22.26|24.53|22.2|0
1758011400000|2025-09-16 08:30:00|24.57|22.23|24.61|22.27|24.62|22.28|24.57|22.23|0
1758011700000|2025-09-16 08:35:00|24.6|22.26|24.55|22.21|24.62|22.27|24.55|22.21|0
1758012000000|2025-09-16 08:40:00|24.54|22.22|24.54|22.2|24.55|22.22|24.51|22.18|0
1758012300000|2025-09-16 08:45:00|24.53|22.19|24.43|22.1|24.55|22.21|24.36|22.04|0
1758012600000|2025-09-16 08:50:00|24.42|22.11|24.43|22.1|24.45|22.12|24.41|22.09|0
1758012900000|2025-09-16 08:55:00|24.44|22.11|24.41|22.09|24.46|22.13|24.4|22.08|0
1758013200000|2025-09-16 09:00:00|24.43|22.1|24.34|22.02|24.44|22.11|24.34|22.02|0
1758013500000|2025-09-16 09:05:00|24.37|22.05|24.37|22.05|24.38|22.06|24.34|22.02|0
1758013800000|2025-09-16 09:10:00|24.38|22.06|24.43|22.1|24.45|22.12|24.37|22.05|0
1758014100000|2025-09-16 09:15:00|24.44|22.11|24.44|22.11|24.47|22.14|24.39|22.06|0
1758014400000|2025-09-16 09:20:00|24.45|22.12|24.49|22.16|24.5|22.17|24.45|22.12|0
1758014700000|2025-09-16 09:25:00|24.5|22.15|24.44|22.11|24.5|22.15|24.42|22.1|0
1758015000000|2025-09-16 09:30:00|24.45|22.12|24.49|22.16|24.53|22.2|24.43|22.1|0
1758015300000|2025-09-16 09:35:00|24.5|22.17|24.53|22.19|24.54|22.2|24.49|22.15|0
1758015600000|2025-09-16 09:40:00|24.52|22.17|24.49|22.16|24.52|22.17|24.46|22.13|0
1758015900000|2025-09-16 09:45:00|24.5|22.17|24.51|22.17|24.51|22.17|24.48|22.15|0
1758016200000|2025-09-16 09:50:00|24.49|22.16|24.49|22.16|24.51|22.17|24.47|22.14|0
1758016500000|2025-09-16 09:55:00|24.5|22.17|24.49|22.16|24.51|22.17|24.47|22.14|0
1758016800000|2025-09-16 10:00:00|24.5|22.21|24.54|22.2|24.57|22.23|24.49|22.19|0
1758017100000|2025-09-16 10:05:00|24.53|22.19|24.54|22.2|24.56|22.22|24.53|22.19|0
1758017400000|2025-09-16 10:10:00|24.53|22.21|24.53|22.19|24.58|22.24|24.53|22.19|0
1758017700000|2025-09-16 10:15:00|24.52|22.18|24.51|22.17|24.55|22.21|24.51|22.17|0
1758018000000|2025-09-16 10:20:00|24.5|22.19|24.53|22.2|24.54|22.2|24.5|22.18|0
1758018300000|2025-09-16 10:25:00|24.52|22.19|24.54|22.2|24.56|22.22|24.52|22.18|0
1758018600000|2025-09-16 10:30:00|24.53|22.19|24.54|22.2|24.55|22.22|24.52|22.18|0
1758018900000|2025-09-16 10:35:00|24.55|22.21|24.64|22.3|24.66|22.31|24.53|22.19|0
1758019200000|2025-09-16 10:40:00|24.63|22.29|24.63|22.28|24.65|22.31|24.63|22.28|0
1758019500000|2025-09-16 10:45:00|24.64|22.29|24.64|22.29|24.65|22.3|24.62|22.28|0
1758019800000|2025-09-16 10:50:00|24.63|22.28|24.63|22.29|24.65|22.3|24.58|22.24|0
1758020100000|2025-09-16 10:55:00|24.59|22.25|24.65|22.3|24.66|22.31|24.59|22.25|0
1758020400000|2025-09-16 11:00:00|24.67|22.32|24.64|22.3|24.67|22.32|24.62|22.27|0
1758020700000|2025-09-16 11:05:00|24.65|22.31|24.79|22.43|24.82|22.46|24.53|22.19|0
1758021000000|2025-09-16 11:10:00|24.8|22.44|24.75|22.39|24.8|22.44|24.73|22.38|0
1758021300000|2025-09-16 11:15:00|24.76|22.4|24.76|22.4|24.76|22.4|24.64|22.29|0
1758021600000|2025-09-16 11:20:00|24.77|22.41|24.64|22.3|24.77|22.42|24.62|22.28|0
1758021900000|2025-09-16 11:25:00|24.65|22.29|24.64|22.29|24.69|22.34|24.63|22.28|0
1758022200000|2025-09-16 11:30:00|24.65|22.3|24.7|22.35|24.74|22.38|24.62|22.28|0
1758022500000|2025-09-16 11:35:00|24.75|22.4|24.76|22.4|24.77|22.41|24.73|22.38|0
1758022800000|2025-09-16 11:40:00|24.75|22.39|24.76|22.4|24.78|22.42|24.73|22.37|0
1758023100000|2025-09-16 11:45:00|24.75|22.39|24.7|22.34|24.77|22.41|24.68|22.33|0
1758023400000|2025-09-16 11:50:00|24.69|22.35|24.64|22.3|24.7|22.35|24.63|22.29|0
1758023700000|2025-09-16 11:55:00|24.65|22.29|24.65|22.3|24.66|22.31|24.63|22.28|0
1758024000000|2025-09-16 12:00:00|24.64|22.29|24.75|22.39|25.45|23.05|24.64|22.29|0
1758024300000|2025-09-16 12:05:00|24.76|22.4|24.74|22.38|24.76|22.41|24.71|22.35|0
1758024600000|2025-09-16 12:10:00|24.73|22.37|24.68|22.33|24.77|22.41|24.68|22.33|0
1758024900000|2025-09-16 12:15:00|24.67|22.32|24.63|22.29|24.75|22.39|24.63|22.28|0
1758025200000|2025-09-16 12:20:00|24.64|22.3|24.71|22.36|24.74|22.38|24.63|22.28|0
1758025500000|2025-09-16 12:25:00|24.7|22.35|24.75|22.39|24.92|22.54|24.7|22.35|0
1758025800000|2025-09-16 12:30:00|24.74|22.44|24.7|22.35|24.81|22.45|24.41|22.09|0
1758026100000|2025-09-16 12:35:00|24.71|22.36|24.71|22.35|24.72|22.37|24.64|22.29|0
1758026400000|2025-09-16 12:40:00|24.72|22.36|24.78|22.42|24.83|22.47|24.68|22.33|0
1758026700000|2025-09-16 12:45:00|24.77|22.41|24.75|22.39|24.82|22.46|24.73|22.38|0
1758027000000|2025-09-16 12:50:00|24.76|22.4|24.81|22.44|24.83|22.46|24.76|22.39|0
1758027300000|2025-09-16 12:55:00|24.82|22.45|24.86|22.49|24.95|22.58|24.77|22.41|0
1758027600000|2025-09-16 13:00:00|24.87|22.5|24.84|22.48|24.93|22.55|24.83|22.47|0
1758027900000|2025-09-16 13:05:00|24.83|22.47|24.91|22.54|24.92|22.55|24.81|22.44|0
1758028200000|2025-09-16 13:10:00|24.92|22.53|24.96|22.58|24.97|22.59|24.89|22.52|0
1758028500000|2025-09-16 13:15:00|25.06|22.68|24.95|22.57|25.06|22.68|24.93|22.55|0
1758028800000|2025-09-16 13:20:00|24.94|22.58|24.89|22.52|24.97|22.59|24.88|22.51|0
1758029100000|2025-09-16 13:25:00|24.91|22.54|24.95|22.58|24.99|22.61|24.88|22.51|0
1758029400000|2025-09-16 13:30:00|24.87|22.5|25.05|22.66|25.08|22.69|24.84|22.47|0
1758029700000|2025-09-16 13:35:00|25.06|22.67|25.27|22.87|25.28|22.88|25.06|22.67|0
1758030000000|2025-09-16 13:40:00|25.31|22.91|25.38|22.98|25.44|23.04|25.24|22.84|0
1758030300000|2025-09-16 13:45:00|25.39|22.99|25.4|23|25.54|23.14|25.36|22.96|0
1758030600000|2025-09-16 13:50:00|25.41|23.01|25.59|23.19|25.73|23.33|25.38|22.98|0
1758030900000|2025-09-16 13:55:00|25.58|23.18|25.59|23.19|25.67|23.27|25.52|23.12|0
1758031200000|2025-09-16 14:00:00|25.61|23.21|25.7|23.3|25.82|23.42|25.58|23.18|0
1758031500000|2025-09-16 14:05:00|25.69|23.29|25.81|23.41|25.81|23.41|25.65|23.25|0
1758031800000|2025-09-16 14:10:00|25.82|23.42|25.78|23.38|25.87|23.47|25.73|23.33|0
1758032100000|2025-09-16 14:15:00|25.73|23.33|25.63|23.23|25.74|23.34|25.52|23.12|0
1758032400000|2025-09-16 14:20:00|25.6|23.2|25.59|23.19|25.69|23.29|25.54|23.14|0
1758032700000|2025-09-16 14:25:00|25.6|23.2|25.8|23.4|25.83|23.43|25.57|23.17|0
1758033000000|2025-09-16 14:30:00|25.81|23.41|25.8|23.4|25.83|23.43|25.76|23.36|0
1758033300000|2025-09-16 14:35:00|25.81|23.41|25.79|23.39|25.82|23.42|25.67|23.27|0
1758033600000|2025-09-16 14:40:00|25.78|23.38|25.88|23.48|25.91|23.51|25.76|23.36|0
1758033900000|2025-09-16 14:45:00|25.89|23.49|25.84|23.44|25.91|23.51|25.75|23.35|0
1758034200000|2025-09-16 14:50:00|25.83|23.43|25.81|23.41|25.86|23.46|25.74|23.34|0
1758034500000|2025-09-16 14:55:00|25.79|23.39|25.79|23.39|25.82|23.42|25.75|23.35|0
1758034800000|2025-09-16 15:00:00|25.77|23.37|25.97|23.57|25.98|23.58|25.77|23.37|0
1758035100000|2025-09-16 15:05:00|25.98|23.58|25.76|23.36|25.98|23.58|25.75|23.35|0
1758035400000|2025-09-16 15:10:00|25.77|23.37|25.79|23.39|25.82|23.42|25.72|23.32|0
1758035700000|2025-09-16 15:15:00|25.78|23.38|25.88|23.48|25.91|23.51|25.76|23.36|0
1758036000000|2025-09-16 15:20:00|25.87|23.47|25.78|23.38|25.87|23.47|25.67|23.27|0
1758036300000|2025-09-16 15:25:00|25.77|23.37|25.77|23.37|25.82|23.42|25.69|23.29|0
1758036600000|2025-09-16 15:30:00|25.78|23.38|25.89|23.49|25.9|23.5|25.75|23.35|0
1758036900000|2025-09-16 15:35:00|25.88|23.48|25.86|23.46|25.91|23.51|25.81|23.41|0
1758037200000|2025-09-16 15:40:00|25.85|23.45|25.94|23.54|26|23.6|25.85|23.45|0
1758037500000|2025-09-16 15:45:00|25.93|23.53|25.88|23.48|25.93|23.53|25.78|23.38|0
1758037800000|2025-09-16 15:50:00|25.87|23.47|25.79|23.39|25.91|23.51|25.75|23.35|0
1758038100000|2025-09-16 15:55:00|25.8|23.4|25.77|23.37|25.82|23.42|25.71|23.31|0
1758038400000|2025-09-16 16:00:00|25.78|23.38|25.87|23.47|25.9|23.5|25.76|23.36|0
1758038700000|2025-09-16 16:05:00|25.86|23.46|25.78|23.38|25.92|23.52|25.7|23.3|0
1758039000000|2025-09-16 16:10:00|25.77|23.37|25.76|23.36|25.81|23.41|25.76|23.36|0
1758039300000|2025-09-16 16:15:00|25.75|23.35|25.77|23.37|25.81|23.41|25.75|23.35|0
1758039600000|2025-09-16 16:20:00|25.76|23.36|25.75|23.35|25.8|23.4|25.71|23.31|0
1758039900000|2025-09-16 16:25:00|25.73|23.33|25.69|23.29|25.75|23.35|25.67|23.27|0
1758040200000|2025-09-16 16:30:00|25.7|23.3|25.79|23.39|25.79|23.39|25.67|23.27|0
1758040500000|2025-09-16 16:35:00|25.8|23.4|25.7|23.3|25.84|23.44|25.68|23.28|0
1758040800000|2025-09-16 16:40:00|25.69|23.29|25.78|23.38|25.8|23.4|25.69|23.29|0
1758041100000|2025-09-16 16:45:00|25.79|23.39|25.68|23.28|25.79|23.39|25.66|23.26|0
1758041400000|2025-09-16 16:50:00|25.69|23.29|25.61|23.21|25.69|23.29|25.61|23.21|0
1758041700000|2025-09-16 16:55:00|25.62|23.22|25.58|23.18|25.65|23.25|25.55|23.15|0
1758042000000|2025-09-16 17:00:00|25.59|23.19|25.48|23.08|25.6|23.2|25.47|23.07|0
1758042300000|2025-09-16 17:05:00|25.49|23.09|25.47|23.07|25.51|23.11|25.46|23.06|0
1758042600000|2025-09-16 17:10:00|25.48|23.08|25.48|23.08|25.52|23.12|25.46|23.06|0
1758042900000|2025-09-16 17:15:00|25.49|23.09|25.47|23.07|25.49|23.09|25.41|23.01|0
1758043200000|2025-09-16 17:20:00|25.46|23.06|25.43|23.03|25.49|23.09|25.42|23.02|0
1758043500000|2025-09-16 17:25:00|25.44|23.04|25.43|23.03|25.46|23.06|25.41|23.01|0
1758043800000|2025-09-16 17:30:00|25.42|23.02|25.49|23.09|25.51|23.11|25.42|23.02|0
1758044100000|2025-09-16 17:35:00|25.48|23.08|25.47|23.07|25.5|23.1|25.45|23.05|0
1758044400000|2025-09-16 17:40:00|25.48|23.08|25.48|23.08|25.51|23.11|25.47|23.07|0
1758044700000|2025-09-16 17:45:00|25.47|23.07|25.5|23.1|25.51|23.11|25.46|23.06|0
1758045000000|2025-09-16 17:50:00|25.49|23.09|25.43|23.03|25.54|23.14|25.43|23.03|0
1758045300000|2025-09-16 17:55:00|25.42|23.02|25.38|22.98|25.46|23.06|25.37|22.97|0
1758045600000|2025-09-16 18:00:00|25.39|22.99|25.48|23.08|25.5|23.1|25.39|22.99|0
1758045900000|2025-09-16 18:05:00|25.49|23.09|25.38|22.98|25.51|23.11|25.37|22.97|0
1758046200000|2025-09-16 18:10:00|25.4|23|25.49|23.09|25.51|23.11|25.38|22.98|0
1758046500000|2025-09-16 18:15:00|25.48|23.08|25.58|23.18|25.62|23.22|25.45|23.05|0
1758046800000|2025-09-16 18:20:00|25.59|23.19|25.58|23.18|25.61|23.21|25.55|23.15|0
1758047100000|2025-09-16 18:25:00|25.59|23.19|25.54|23.14|25.59|23.19|25.52|23.12|0
1758047400000|2025-09-16 18:30:00|25.53|23.13|25.48|23.08|25.57|23.17|25.46|23.06|0
1758047700000|2025-09-16 18:35:00|25.47|23.07|25.48|23.08|25.51|23.11|25.45|23.05|0
1758048000000|2025-09-16 18:40:00|25.47|23.07|25.48|23.08|25.5|23.1|25.43|23.03|0
1758048300000|2025-09-16 18:45:00|25.47|23.07|25.46|23.06|25.51|23.11|25.45|23.05|0
1758048600000|2025-09-16 18:50:00|25.45|23.05|25.38|22.98|25.48|23.08|25.35|22.95|0
1758048900000|2025-09-16 18:55:00|25.39|22.99|25.43|23.03|25.43|23.03|25.37|22.97|0
1758049200000|2025-09-16 19:00:00|25.44|23.04|25.44|23.04|25.47|23.07|25.41|23.01|0
1758049500000|2025-09-16 19:05:00|25.43|23.03|25.43|23.03|25.46|23.06|25.36|22.96|0
1758049800000|2025-09-16 19:10:00|25.42|23.02|25.38|22.98|25.45|23.05|25.37|22.97|0
1758050100000|2025-09-16 19:15:00|25.42|23.02|25.5|23.1|25.5|23.1|25.41|23.01|0
1758050400000|2025-09-16 19:20:00|25.48|23.08|25.48|23.08|25.53|23.13|25.45|23.05|0
1758050700000|2025-09-16 19:25:00|25.49|23.09|25.73|23.33|25.75|23.35|25.48|23.08|0
1758051000000|2025-09-16 19:30:00|25.72|23.32|25.84|23.44|25.85|23.45|25.72|23.32|0
1758051300000|2025-09-16 19:35:00|25.83|23.43|25.82|23.42|25.85|23.45|25.74|23.34|0
1758051600000|2025-09-16 19:40:00|25.81|23.41|25.66|23.26|25.85|23.45|25.65|23.25|0
1758051900000|2025-09-16 19:45:00|25.69|23.29|25.61|23.21|25.69|23.29|25.6|23.2|0
1758052200000|2025-09-16 19:50:00|25.59|23.19|25.67|23.27|25.76|23.36|25.47|23.07|0
1758052500000|2025-09-16 19:55:00|25.69|23.29|25.8|23.4|25.86|23.46|25.61|23.21|0
1758052800000|2025-09-16 20:00:00|25.78|23.38|25.68|23.28|25.84|23.44|25.67|23.27|0
1758053100000|2025-09-16 20:05:00|25.67|23.27|25.72|23.32|25.75|23.35|25.65|23.25|0
1758053400000|2025-09-16 20:10:00|25.73|23.33|25.72|23.32|25.75|23.35|25.71|23.31|0
1758053700000|2025-09-16 20:15:00|25.71|23.31|25.68|23.28|25.72|23.32|25.66|23.26|0
1758054000000|2025-09-16 20:20:00|25.69|23.29|25.69|23.29|25.7|23.3|25.66|23.26|0
1758054300000|2025-09-16 20:25:00|25.68|23.28|25.68|23.28|25.69|23.29|25.66|23.26|0
1758054600000|2025-09-16 20:30:00|25.69|23.29|25.63|23.23|25.69|23.29|25.61|23.21|0
1758054900000|2025-09-16 20:35:00|25.64|23.24|25.63|23.23|25.64|23.24|25.61|23.21|0
1758055200000|2025-09-16 20:40:00|25.62|23.22|25.63|23.23|25.65|23.25|25.62|23.22|0
1758055500000|2025-09-16 20:45:00|25.64|23.24|25.64|23.24|25.65|23.25|25.62|23.22|0
1758055800000|2025-09-16 20:50:00|25.65|23.25|25.65|23.25|25.66|23.26|25.62|23.22|0
1758056100000|2025-09-16 20:55:00|25.67|23.23|25.75|23.3|25.78|23.33|25.67|23.22|0
1758056400000|2025-09-16 21:00:00|25.72|23.27|25.73|23.28|25.74|23.29|25.72|23.27|0
1758056700000|2025-09-16 21:05:00|25.72|23.27|25.73|23.28|25.73|23.28|25.72|23.27|0
1758057000000|2025-09-16 21:10:00|25.74|23.29|25.77|23.31|25.77|23.31|25.73|23.28|0
1758057300000|2025-09-16 21:15:00|25.76|23.32|25.77|23.31|25.77|23.32|25.76|23.31|0
1758057600000|2025-09-16 21:20:00|25.75|23.32|25.74|23.29|25.77|23.32|25.74|23.29|0
1758057900000|2025-09-16 21:25:00|25.75|23.3|25.75|23.3|25.76|23.31|25.75|23.29|0
1758058200000|2025-09-16 21:30:00|25.76|23.31|25.76|23.31|25.77|23.31|25.75|23.3|0
1758058500000|2025-09-16 21:35:00|25.77||25.76||25.77||25.76||0
1758058800000|2025-09-16 21:40:00|25.75|23.3|25.77|23.32|25.78|23.33|25.75|23.3|0
1758059100000|2025-09-16 21:45:00|25.78|23.33|25.8|23.34|25.8|23.34|25.78|23.32|0
1758059400000|2025-09-16 21:50:00|25.79|23.33|25.8|23.35|25.83|23.37|25.76|23.31|0
1758059700000|2025-09-16 21:55:00|25.81|23.34|25.81|23.35|25.81|23.35|25.79|23.33|0
1758060000000|2025-09-16 22:00:00|25.76|23.31|25.78|23.33|25.81|23.36|25.73|23.28|0
1758060300000|2025-09-16 22:05:00|25.77|23.32|25.75|23.3|25.77|23.32|25.74|23.28|0
1758060600000|2025-09-16 22:10:00|25.74|23.29|25.71|23.27|25.75|23.3|25.71|23.26|0
1758060900000|2025-09-16 22:15:00|25.72|23.26|25.72|23.27|25.74|23.29|25.71|23.26|0
1758061200000|2025-09-16 22:20:00|25.71|23.26|25.67|23.22|25.71|23.26|25.67|23.22|0
1758061500000|2025-09-16 22:25:00|25.68|23.23|25.66|23.21|25.68|23.23|25.66|23.21|0
1758061800000|2025-09-16 22:30:00|25.65|23.2|25.62|23.18|25.65|23.2|25.61|23.17|0
1758062100000|2025-09-16 22:35:00|25.61|23.17|25.6|23.16|25.62|23.18|25.59|23.15|0
1758062400000|2025-09-16 22:40:00|25.61|23.17|25.6|23.16|25.62|23.18|25.6|23.16|0
1758062700000|2025-09-16 22:45:00|25.61|23.17|25.58|23.14|25.61|23.17|25.58|23.14|0
1758063000000|2025-09-16 22:50:00|25.59|23.15|25.58|23.14|25.6|23.16|25.58|23.14|0
1758063300000|2025-09-16 22:55:00|25.59|23.15|25.6|23.16|25.6|23.16|25.58|23.14|0
1758063600000|2025-09-16 23:00:00|25.59|23.15|25.59|23.16|25.6|23.16|25.57|23.13|0
1758063900000|2025-09-16 23:05:00|25.58|23.15|25.59|23.15|25.6|23.16|25.58|23.15|0
1758064200000|2025-09-16 23:10:00|25.6|23.16|25.62|23.18|25.62|23.18|25.6|23.16|0
1758064500000|2025-09-16 23:15:00|25.63|23.19|25.61|23.17|25.64|23.19|25.61|23.17|0
1758064800000|2025-09-16 23:20:00|25.62|23.18|25.63|23.19|25.63|23.19|25.61|23.17|0
1758065100000|2025-09-16 23:25:00|25.64|23.2|25.67|23.22|25.68|23.23|25.64|23.2|0
1758065400000|2025-09-16 23:30:00|25.68|23.23|25.65|23.21|25.68|23.23|25.65|23.21|0
1758065700000|2025-09-16 23:35:00|25.66|23.2|25.64|23.2|25.66|23.21|25.63|23.19|0
1758066000000|2025-09-16 23:40:00|25.65|23.21|25.66|23.21|25.66|23.22|25.65|23.2|0
1758066300000|2025-09-16 23:45:00|25.67|23.22|25.65|23.2|25.67|23.22|25.64|23.2|0
1758066600000|2025-09-16 23:50:00|25.64|23.19|25.63|23.19|25.64|23.19|25.62|23.18|0
1758066900000|2025-09-16 23:55:00|25.62|23.18|25.63|23.18|25.63|23.18|25.6|23.16|0
1758067200000|2025-09-17 00:00:00|25.64|23.19|25.58|23.14|25.64|23.2|25.56|23.13|0
1758067500000|2025-09-17 00:05:00|25.59|23.15|25.57|23.13|25.59|23.15|25.55|23.12|0
1758067800000|2025-09-17 00:10:00|25.58|23.14|25.66|23.21|25.68|23.23|25.56|23.12|0
1758068100000|2025-09-17 00:15:00|25.65|23.2|25.71|23.31|25.73|23.33|25.62|23.19|0
1758068400000|2025-09-17 00:20:00|25.7|23.3|25.71|23.31|25.73|23.33|25.67|23.27|0
1758068700000|2025-09-17 00:25:00|25.69|23.29|25.7|23.3|25.71|23.31|25.68|23.28|0
1758069000000|2025-09-17 00:30:00|25.71|23.31|25.68|23.28|25.71|23.31|25.64|23.24|0
1758069300000|2025-09-17 00:35:00|25.69|23.29|25.74|23.34|25.75|23.35|25.65|23.25|0
1758069600000|2025-09-17 00:40:00|25.73|23.33|25.73|23.33|25.76|23.36|25.71|23.31|0
1758069900000|2025-09-17 00:45:00|25.74|23.34|25.72|23.32|25.75|23.35|25.71|23.31|0
1758070200000|2025-09-17 00:50:00|25.73|23.33|25.72|23.32|25.74|23.34|25.69|23.29|0
1758070500000|2025-09-17 00:55:00|25.71|23.31|25.72|23.32|25.76|23.36|25.71|23.31|0
1758070800000|2025-09-17 01:00:00|25.71|23.31|25.67|23.27|25.73|23.33|25.66|23.26|0
1758071100000|2025-09-17 01:05:00|25.66|23.26|25.68|23.28|25.7|23.3|25.66|23.26|0
1758071400000|2025-09-17 01:10:00|25.69|23.29|25.69|23.29|25.7|23.3|25.67|23.27|0
1758071700000|2025-09-17 01:15:00|25.7|23.3|25.64|23.24|25.73|23.33|25.63|23.23|0
1758072000000|2025-09-17 01:20:00|25.63|23.23|25.7|23.3|25.71|23.31|25.63|23.23|0
1758072300000|2025-09-17 01:25:00|25.71|23.31|25.67|23.27|25.71|23.31|25.65|23.25|0
1758072600000|2025-09-17 01:30:00|25.68|23.28|25.68|23.28|25.7|23.3|25.67|23.27|0
1758072900000|2025-09-17 01:35:00|25.67|23.27|25.69|23.29|25.71|23.31|25.66|23.26|0
1758073200000|2025-09-17 01:40:00|25.68|23.28|25.67|23.27|25.7|23.3|25.65|23.25|0
1758073500000|2025-09-17 01:45:00|25.66|23.26|25.66|23.26|25.68|23.28|25.66|23.26|0
1758073800000|2025-09-17 01:50:00|25.65|23.25|25.66|23.26|25.68|23.28|25.65|23.25|0
1758074100000|2025-09-17 01:55:00|25.67|23.27|25.69|23.29|25.7|23.3|25.67|23.27|0
1758074400000|2025-09-17 02:00:00|25.68|23.28|25.7|23.3|25.7|23.3|25.67|23.27|0
1758074700000|2025-09-17 02:05:00|25.69|23.29|25.67|23.27|25.7|23.3|25.67|23.27|0
1758075000000|2025-09-17 02:10:00|25.68|23.28|25.72|23.32|25.73|23.33|25.67|23.27|0
1758075300000|2025-09-17 02:15:00|25.73|23.33|25.83|23.43|25.86|23.46|25.71|23.31|0
1758075600000|2025-09-17 02:20:00|25.84|23.44|25.85|23.45|25.85|23.45|25.83|23.43|0
1758075900000|2025-09-17 02:25:00|25.84|23.44|25.83|23.43|25.85|23.45|25.82|23.42|0
1758076200000|2025-09-17 02:30:00|25.84|23.44|25.81|23.41|25.84|23.44|25.79|23.39|0
1758076500000|2025-09-17 02:35:00|25.82|23.42|25.82|23.42|25.84|23.44|25.81|23.41|0
1758076800000|2025-09-17 02:40:00|25.83|23.43|25.82|23.42|25.84|23.44|25.79|23.39|0
1758077100000|2025-09-17 02:45:00|25.81|23.41|25.82|23.42|25.84|23.44|25.8|23.4|0
1758077400000|2025-09-17 02:50:00|25.83|23.43|25.86|23.46|25.86|23.46|25.81|23.41|0
1758077700000|2025-09-17 02:55:00|25.85|23.45|25.8|23.4|25.86|23.46|25.8|23.4|0
1758078000000|2025-09-17 03:00:00|25.81|23.41|25.77|23.37|25.81|23.41|25.76|23.36|0
1758078300000|2025-09-17 03:05:00|25.76|23.36|25.79|23.39|25.8|23.4|25.76|23.36|0
1758078600000|2025-09-17 03:10:00|25.78|23.38|25.79|23.39|25.8|23.4|25.76|23.36|0
1758078900000|2025-09-17 03:15:00|25.8|23.4|25.8|23.4|25.81|23.41|25.8|23.4|0
1758079200000|2025-09-17 03:20:00|25.79|23.39|25.81|23.41|25.81|23.41|25.78|23.38|0
1758079500000|2025-09-17 03:25:00|25.8|23.4|25.79|23.39|25.81|23.41|25.78|23.38|0
1758079800000|2025-09-17 03:30:00|25.78|23.38|25.8|23.4|25.8|23.4|25.75|23.35|0
1758080100000|2025-09-17 03:35:00|25.79|23.39|25.79|23.39|25.81|23.41|25.78|23.38|0
1758080400000|2025-09-17 03:40:00|25.78|23.38|25.77|23.37|25.79|23.39|25.77|23.37|0
1758080700000|2025-09-17 03:45:00|25.76|23.36|25.79|23.39|25.8|23.4|25.76|23.36|0
1758081000000|2025-09-17 03:50:00|25.78|23.38|25.8|23.4|25.8|23.4|25.78|23.38|0
1758081300000|2025-09-17 03:55:00|25.79|23.39|25.79|23.39|25.8|23.4|25.77|23.37|0
1758081600000|2025-09-17 04:00:00|25.78|23.38|25.79|23.39|25.82|23.42|25.77|23.37|0
1758081900000|2025-09-17 04:05:00|25.82|23.42|25.79|23.39|25.82|23.42|25.76|23.36|0
1758082200000|2025-09-17 04:10:00|25.78|23.38|25.8|23.4|25.81|23.41|25.78|23.38|0
1758082500000|2025-09-17 04:15:00|25.81|23.41|25.81|23.41|25.82|23.42|25.77|23.37|0
1758082800000|2025-09-17 04:20:00|25.8|23.4|25.83|23.43|25.83|23.43|25.78|23.38|0
1758083100000|2025-09-17 04:25:00|25.82|23.42|25.81|23.41|25.82|23.42|25.8|23.4|0
1758083400000|2025-09-17 04:30:00|25.8|23.4|25.76|23.36|25.8|23.4|25.75|23.35|0
1758083700000|2025-09-17 04:35:00|25.75|23.35|25.78|23.38|25.78|23.38|25.73|23.33|0
1758084000000|2025-09-17 04:40:00|25.79|23.39|25.79|23.39|25.79|23.39|25.77|23.37|0
1758084300000|2025-09-17 04:45:00|25.78|23.38|25.8|23.4|25.8|23.4|25.78|23.38|0
1758084600000|2025-09-17 04:50:00|25.79|23.39|25.79|23.39|25.79|23.39|25.78|23.38|0
1758084900000|2025-09-17 04:55:00|25.78|23.38|25.78|23.38|25.79|23.39|25.78|23.38|0
1758085200000|2025-09-17 05:00:00|25.79|23.39|25.79|23.39|25.79|23.39|25.74|23.34|0
1758085500000|2025-09-17 05:05:00|25.8|23.4|25.81|23.41|25.85|23.45|25.79|23.39|0
1758085800000|2025-09-17 05:10:00|25.8|23.4|25.81|23.41|25.82|23.42|25.78|23.38|0
1758086100000|2025-09-17 05:15:00|25.82|23.42|25.9|23.5|25.9|23.5|25.79|23.39|0
1758086400000|2025-09-17 05:20:00|25.89|23.49|25.85|23.45|25.89|23.49|25.83|23.43|0
1758086700000|2025-09-17 05:25:00|25.84|23.44|25.85|23.45|25.87|23.47|25.84|23.44|0
1758087000000|2025-09-17 05:30:00|25.86|23.46|25.85|23.45|25.87|23.47|25.84|23.44|0
1758087300000|2025-09-17 05:35:00|25.84|23.44|25.85|23.45|25.88|23.48|25.83|23.43|0
1758087600000|2025-09-17 05:40:00|25.84|23.44|25.8|23.4|25.89|23.49|25.8|23.4|0
1758087900000|2025-09-17 05:45:00|25.79|23.39|25.82|23.42|25.83|23.43|25.78|23.38|0
1758088200000|2025-09-17 05:50:00|25.83|23.43|25.83|23.43|25.83|23.43|25.8|23.4|0
1758088500000|2025-09-17 05:55:00|25.82|23.42|25.82|23.42|25.83|23.43|25.8|23.4|0
1758088800000|2025-09-17 06:00:00|25.81|23.41|25.77|23.37|25.82|23.42|25.75|23.35|0
1758089100000|2025-09-17 06:05:00|25.78|23.38|25.77|23.37|25.79|23.39|25.74|23.34|0
1758089400000|2025-09-17 06:10:00|25.78|23.38|25.71|23.31|25.79|23.39|25.69|23.29|0
1758089700000|2025-09-17 06:15:00|25.72|23.32|25.71|23.31|25.73|23.33|25.69|23.29|0
1758090000000|2025-09-17 06:20:00|25.7|23.3|25.71|23.31|25.72|23.32|25.68|23.28|0
1758090300000|2025-09-17 06:25:00|25.7|23.3|25.7|23.3|25.73|23.33|25.68|23.28|0
1758090600000|2025-09-17 06:30:00|25.71|23.31|25.71|23.31|25.75|23.35|25.69|23.29|0
1758090900000|2025-09-17 06:35:00|25.73|23.33|25.7|23.3|25.73|23.33|25.67|23.27|0
1758091200000|2025-09-17 06:40:00|25.72|23.32|25.65|23.25|25.73|23.33|25.65|23.25|0
1758091500000|2025-09-17 06:45:00|25.64|23.24|25.65|23.25|25.67|23.27|25.64|23.24|0
1758091800000|2025-09-17 06:50:00|25.64|23.24|25.63|23.23|25.66|23.26|25.63|23.23|0
1758092100000|2025-09-17 06:55:00|25.64|23.24|25.67|23.27|25.68|23.28|25.63|23.23|0
1758092400000|2025-09-17 07:00:00|25.66|23.26|25.65|23.25|25.71|23.31|25.63|23.23|0
1758092700000|2025-09-17 07:05:00|25.64|23.24|25.61|23.21|25.66|23.26|25.58|23.18|0
1758093000000|2025-09-17 07:10:00|25.62|23.22|25.64|23.24|25.64|23.24|25.57|23.17|0
1758093300000|2025-09-17 07:15:00|25.65|23.25|25.61|23.21|25.65|23.25|25.59|23.19|0
1758093600000|2025-09-17 07:20:00|25.62|23.22|25.59|23.19|25.62|23.22|25.58|23.18|0
1758093900000|2025-09-17 07:25:00|25.6|23.2|25.51|23.11|25.61|23.21|25.48|23.08|0
1758094200000|2025-09-17 07:30:00|25.49|23.09|25.52|23.12|25.53|23.13|25.49|23.09|0
1758094500000|2025-09-17 07:35:00|25.53|23.13|25.5|23.1|25.54|23.14|25.49|23.09|0
1758094800000|2025-09-17 07:40:00|25.51|23.11|25.52|23.12|25.54|23.14|25.5|23.1|0
1758095100000|2025-09-17 07:45:00|25.51|23.11|25.53|23.13|25.55|23.15|25.5|23.1|0
1758095400000|2025-09-17 07:50:00|25.52|23.12|25.52|23.12|25.55|23.15|25.51|23.11|0
1758095700000|2025-09-17 07:55:00|25.51|23.11|25.53|23.13|25.54|23.14|25.5|23.1|0
1758096000000|2025-09-17 08:00:00|25.54|23.14|25.54|23.14|25.56|23.16|25.49|23.09|0
1758096300000|2025-09-17 08:05:00|25.55|23.15|25.52|23.12|25.57|23.17|25.51|23.11|0
1758096600000|2025-09-17 08:10:00|25.53|23.13|25.62|23.22|25.62|23.22|25.51|23.11|0
1758096900000|2025-09-17 08:15:00|25.61|23.21|25.62|23.22|25.66|23.26|25.6|23.2|0
1758097200000|2025-09-17 08:20:00|25.6|23.2|25.63|23.23|25.63|23.23|25.59|23.19|0
1758097500000|2025-09-17 08:25:00|25.64|23.24|25.61|23.21|25.64|23.24|25.59|23.19|0
1758097800000|2025-09-17 08:30:00|25.62|23.22|25.78|23.38|25.91|23.51|25.6|23.2|0
1758098100000|2025-09-17 08:35:00|25.79|23.39|25.77|23.37|25.97|23.57|25.71|23.31|0
1758098400000|2025-09-17 08:40:00|25.76|23.36|25.8|23.4|26.08|23.68|25.74|23.34|0
1758098700000|2025-09-17 08:45:00|25.79|23.39|25.73|23.33|25.87|23.47|25.65|23.25|0
1758099000000|2025-09-17 08:50:00|25.72|23.32|25.63|23.23|25.72|23.32|25.6|23.2|0
1758099300000|2025-09-17 08:55:00|25.64|23.24|25.66|23.26|25.68|23.28|25.61|23.21|0
1758099600000|2025-09-17 09:00:00|25.65|23.25|25.56|23.16|25.67|23.27|25.54|23.14|0
1758099900000|2025-09-17 09:05:00|25.55|23.15|25.55|23.15|25.58|23.18|25.54|23.14|0
1758100200000|2025-09-17 09:10:00|25.56|23.16|25.52|23.12|25.58|23.18|25.51|23.11|0
1758100500000|2025-09-17 09:15:00|25.51|23.11|25.51|23.11|25.54|23.14|25.5|23.1|0
1758100800000|2025-09-17 09:20:00|25.5|23.1|25.52|23.12|25.53|23.13|25.48|23.08|0
1758101100000|2025-09-17 09:25:00|25.5|23.1|25.5|23.1|25.54|23.14|25.48|23.08|0
1758101400000|2025-09-17 09:30:00|25.49|23.09|25.52|23.12|25.54|23.14|25.49|23.09|0
1758101700000|2025-09-17 09:35:00|25.53|23.13|25.52|23.12|25.53|23.13|25.51|23.11|0
1758102000000|2025-09-17 09:40:00|25.51|23.11|25.55|23.15|25.55|23.15|25.49|23.09|0
1758102300000|2025-09-17 09:45:00|25.54|23.14|25.53|23.13|25.56|23.16|25.52|23.12|0
1758102600000|2025-09-17 09:50:00|25.52|23.12|25.57|23.17|25.59|23.19|25.51|23.11|0
1758102900000|2025-09-17 09:55:00|25.58|23.18|25.58|23.18|25.6|23.2|25.57|23.17|0
1758103200000|2025-09-17 10:00:00|25.59|23.19|25.58|23.18|25.59|23.19|25.54|23.14|0
1758103500000|2025-09-17 10:05:00|25.59|23.19|25.57|23.17|25.6|23.2|25.56|23.16|0
1758103800000|2025-09-17 10:10:00|25.58|23.18|25.64|23.24|25.64|23.24|25.55|23.15|0
1758104100000|2025-09-17 10:15:00|25.65|23.25|25.62|23.22|25.66|23.26|25.59|23.19|0
1758104400000|2025-09-17 10:20:00|25.63|23.23|25.56|23.16|25.63|23.23|25.54|23.14|0
1758104700000|2025-09-17 10:25:00|25.55|23.15|25.58|23.18|25.59|23.19|25.53|23.13|0
1758105000000|2025-09-17 10:30:00|25.57|23.17|25.83|23.43|25.84|23.44|25.57|23.17|0
1758105300000|2025-09-17 10:35:00|25.84|23.44|25.77|23.37|25.88|23.48|25.75|23.35|0
1758105600000|2025-09-17 10:40:00|25.76|23.36|25.86|23.46|25.86|23.46|25.74|23.34|0
1758105900000|2025-09-17 10:45:00|25.84|23.44|25.83|23.43|25.87|23.47|25.79|23.39|0
1758106200000|2025-09-17 10:50:00|25.84|23.44|25.87|23.47|25.89|23.49|25.82|23.42|0
1758106500000|2025-09-17 10:55:00|25.88|23.48|25.91|23.51|25.93|23.53|25.85|23.45|0
1758106800000|2025-09-17 11:00:00|25.9|23.5|26.03|23.63|26.07|23.67|25.88|23.48|0
1758107100000|2025-09-17 11:05:00|26.04|23.64|25.96|23.56|26.08|23.68|25.95|23.55|0
1758107400000|2025-09-17 11:10:00|25.97|23.57|25.93|23.53|25.98|23.58|25.76|23.36|0
1758107700000|2025-09-17 11:15:00|25.76|23.36|25.92|23.52|25.96|23.56|25.75|23.35|0
1758108000000|2025-09-17 11:20:00|25.91|23.51|25.92|23.52|25.94|23.54|25.89|23.49|0
1758108300000|2025-09-17 11:25:00|25.93|23.53|25.92|23.52|25.94|23.54|25.9|23.5|0
1758108600000|2025-09-17 11:30:00|25.93|23.53|25.98|23.58|25.99|23.59|25.93|23.53|0
1758108900000|2025-09-17 11:35:00|25.99|23.59|26.01|23.61|26.04|23.64|25.95|23.55|0
1758109200000|2025-09-17 11:40:00|26.02|23.62|26.03|23.63|26.03|23.63|26|23.6|0
1758109500000|2025-09-17 11:45:00|26.02|23.62|25.82|23.42|26.03|23.63|25.82|23.42|0
1758109800000|2025-09-17 11:50:00|25.83|23.43|25.76|23.36|25.84|23.44|25.75|23.35|0
1758110100000|2025-09-17 11:55:00|25.77|23.37|25.82|23.42|25.85|23.45|25.75|23.35|0
1758110400000|2025-09-17 12:00:00|25.83|23.43|25.82|23.42|25.84|23.44|25.75|23.35|0
1758110700000|2025-09-17 12:05:00|25.83|23.43|25.81|23.41|25.84|23.44|25.79|23.39|0
1758111000000|2025-09-17 12:10:00|25.83|23.43|25.77|23.37|25.84|23.44|25.76|23.36|0
1758111300000|2025-09-17 12:15:00|25.78|23.38|25.76|23.36|25.8|23.4|25.74|23.34|0
1758111600000|2025-09-17 12:20:00|25.77|23.37|25.71|23.31|25.77|23.37|25.7|23.3|0
1758111900000|2025-09-17 12:25:00|25.72|23.32|25.69|23.29|25.73|23.33|25.69|23.29|0
1758112200000|2025-09-17 12:30:00|25.7|23.3|25.63|23.23|25.7|23.3|23.74|21.48|0
1758112500000|2025-09-17 12:35:00|25.62|23.22|25.56|23.16|25.63|23.23|25.55|23.15|0
1758112800000|2025-09-17 12:40:00|25.57|23.17|25.51|23.11|25.57|23.17|25.49|23.09|0
1758113100000|2025-09-17 12:45:00|25.52|23.12|25.59|23.19|25.6|23.2|25.5|23.1|0
1758113400000|2025-09-17 12:50:00|25.57|23.17|25.5|23.1|25.58|23.18|25.49|23.09|0
1758113700000|2025-09-17 12:55:00|25.49|23.09|25.46|23.06|25.53|23.13|25.45|23.05|0
1758114000000|2025-09-17 13:00:00|25.47|23.07|25.33|22.93|25.47|23.07|23.63|21.38|0
1758114300000|2025-09-17 13:05:00|25.32|22.92|25.31|22.91|25.35|22.95|25.31|22.91|0
1758114600000|2025-09-17 13:10:00|25.3|22.9|25.32|22.92|25.33|22.93|25.29|22.89|0
1758114900000|2025-09-17 13:15:00|25.33|22.93|25.28|22.88|25.39|22.99|25.26|22.86|0
1758115200000|2025-09-17 13:20:00|25.29|22.89|25.27|22.87|25.29|22.89|25.26|22.86|0
1758115500000|2025-09-17 13:25:00|25.29|22.89|24.69|22.34|25.29|22.89|24.69|22.34|0
1758115800000|2025-09-17 13:30:00|25.13|22.74|25.08|22.69|25.16|22.77|25.03|22.64|0
1758116100000|2025-09-17 13:35:00|25.07|22.67|25.13|22.73|25.17|22.77|25|22.62|0
1758116400000|2025-09-17 13:40:00|25.12|22.72|25.17|22.77|25.26|22.86|25.09|22.7|0
1758116700000|2025-09-17 13:45:00|25.16|22.82|25.08|22.69|25.27|22.87|24.96|22.58|0
1758117000000|2025-09-17 13:50:00|25.07|22.68|25.07|22.69|25.08|22.69|24.85|22.49|0
1758117300000|2025-09-17 13:55:00|25.04|22.68|25.2|22.8|25.22|22.82|24.93|22.55|0
1758117600000|2025-09-17 14:00:00|25.19|22.79|25.27|22.87|25.38|22.98|25.17|22.77|0
1758117900000|2025-09-17 14:05:00|25.28|22.88|25.29|22.89|25.33|22.93|25.24|22.84|0
1758118200000|2025-09-17 14:10:00|25.3|22.9|25.24|22.84|25.39|22.99|25.23|22.83|0
1758118500000|2025-09-17 14:15:00|25.25|22.85|25.29|22.89|25.4|23|25.23|22.83|0
1758118800000|2025-09-17 14:20:00|25.28|22.88|25.23|22.83|25.32|22.92|25.21|22.81|0
1758119100000|2025-09-17 14:25:00|25.24|22.84|25.25|22.85|25.27|22.87|25.19|22.79|0
1758119400000|2025-09-17 14:30:00|25.26|22.86|25.22|22.82|25.35|22.95|25.18|22.78|0
1758119700000|2025-09-17 14:35:00|25.18|22.79|25.2|22.8|25.28|22.88|25.16|22.76|0
1758120000000|2025-09-17 14:40:00|25.19|22.79|25.16|22.76|25.2|22.8|25.07|22.68|0
1758120300000|2025-09-17 14:45:00|25.15|22.75|25.13|22.74|25.22|22.82|25.13|22.74|0
1758120600000|2025-09-17 14:50:00|25.14|22.75|25.14|22.75|25.23|22.83|25.11|22.72|0
1758120900000|2025-09-17 14:55:00|25.15|22.74|25.16|22.77|25.17|22.78|25.05|22.66|0
1758121200000|2025-09-17 15:00:00|25.15|22.76|25.16|22.76|25.19|22.79|25.11|22.72|0
1758121500000|2025-09-17 15:05:00|25.15|22.75|25.13|22.73|25.23|22.83|25.11|22.72|0
1758121800000|2025-09-17 15:10:00|25.14|22.74|25.16|22.76|25.24|22.84|25.11|22.72|0
1758122100000|2025-09-17 15:15:00|25.2|22.8|25.19|22.79|25.22|22.82|25.12|22.73|0
1758122400000|2025-09-17 15:20:00|25.18|22.8|25.21|22.81|25.23|22.83|25.17|22.77|0
1758122700000|2025-09-17 15:25:00|25.22|22.82|25.29|22.89|25.34|22.94|25.19|22.79|0
1758123000000|2025-09-17 15:30:00|25.3|22.9|25.35|22.95|25.4|23|25.25|22.85|0
1758123300000|2025-09-17 15:35:00|25.34|22.94|25.3|22.9|25.34|22.94|25.28|22.88|0
1758123600000|2025-09-17 15:40:00|25.31|22.91|25.35|22.95|25.41|23.01|25.28|22.88|0
1758123900000|2025-09-17 15:45:00|25.34|22.94|25.3|22.9|25.37|22.97|25.27|22.87|0
1758124200000|2025-09-17 15:50:00|25.29|22.89|25.29|22.89|25.33|22.93|25.26|22.86|0
1758124500000|2025-09-17 15:55:00|25.3|22.9|25.24|22.84|25.3|22.9|25.21|22.81|0
1758124800000|2025-09-17 16:00:00|25.23|22.83|25.3|22.9|25.33|22.93|25.22|22.82|0
1758125100000|2025-09-17 16:05:00|25.29|22.89|25.3|22.9|25.33|22.93|25.26|22.86|0
1758125400000|2025-09-17 16:10:00|25.31|22.91|25.39|22.99|25.39|22.99|25.29|22.89|0
1758125700000|2025-09-17 16:15:00|25.4|23|25.44|23.04|25.46|23.06|25.37|22.97|0
1758126000000|2025-09-17 16:20:00|25.43|23.03|25.54|23.14|25.55|23.15|25.41|23.01|0
1758126300000|2025-09-17 16:25:00|25.53|23.13|25.53|23.13|25.59|23.19|25.51|23.11|0
1758126600000|2025-09-17 16:30:00|25.54|23.14|25.61|23.21|25.63|23.23|25.51|23.11|0
1758126900000|2025-09-17 16:35:00|25.6|23.2|25.75|23.35|25.76|23.36|25.58|23.18|0
1758127200000|2025-09-17 16:40:00|25.74|23.34|25.79|23.39|25.86|23.46|25.73|23.33|0
1758127500000|2025-09-17 16:45:00|25.8|23.4|25.84|23.44|25.91|23.51|25.78|23.38|0
1758127800000|2025-09-17 16:50:00|25.83|23.43|25.8|23.4|25.85|23.45|25.71|23.31|0
1758128100000|2025-09-17 16:55:00|25.79|23.39|25.78|23.38|25.83|23.43|25.73|23.33|0
1758128400000|2025-09-17 17:00:00|25.77|23.37|25.74|23.34|25.8|23.4|25.7|23.3|0
1758128700000|2025-09-17 17:05:00|25.73|23.33|25.7|23.3|25.74|23.34|25.62|23.22|0
1758129000000|2025-09-17 17:10:00|25.69|23.29|25.68|23.28|25.73|23.33|25.65|23.25|0
1758129300000|2025-09-17 17:15:00|25.69|23.29|25.62|23.22|25.7|23.3|25.61|23.21|0
1758129600000|2025-09-17 17:20:00|25.63|23.23|25.68|23.28|25.77|23.37|25.6|23.2|0
1758129900000|2025-09-17 17:25:00|25.69|23.29|25.6|23.2|25.72|23.32|25.57|23.17|0
1758130200000|2025-09-17 17:30:00|25.59|23.19|25.5|23.1|25.61|23.21|25.44|23.04|0
1758130500000|2025-09-17 17:35:00|25.51|23.11|25.39|22.99|25.52|23.12|25.37|22.97|0
1758130800000|2025-09-17 17:40:00|25.4|23|25.5|23.1|25.5|23.1|25.36|22.96|0
1758131100000|2025-09-17 17:45:00|25.51|23.11|25.49|23.09|25.51|23.11|25.46|23.06|0
1758131400000|2025-09-17 17:50:00|25.48|23.08|25.47|23.07|25.52|23.12|25.45|23.05|0
1758131700000|2025-09-17 17:55:00|25.48|23.08|25.53|22.65|25.64|23.11|25.36|22.65|0
1758132000000|2025-09-17 18:00:00|25.52|22.64|24.61|21.73|25.54|22.66|21.84|18.96|0
1758132300000|2025-09-17 18:05:00|24.6|21.72|25.08|22.2|25.08|22.2|24.58|21.7|0
1758132600000|2025-09-17 18:10:00|25.06|22.18|26|23.12|26|23.12|25.03|22.15|0
1758132900000|2025-09-17 18:15:00|26.03|23.15|25.61|22.73|26.23|23.35|25.46|22.58|0
1758133200000|2025-09-17 18:20:00|25.66|22.78|25.3|22.42|25.96|23.08|25.16|22.28|0
1758133500000|2025-09-17 18:25:00|25.31|22.43|24.87|21.99|25.4|22.52|24.87|21.99|0
1758133800000|2025-09-17 18:30:00|24.86|21.98|25.51|22.63|25.74|22.86|24.71|21.83|0
1758134100000|2025-09-17 18:35:00|25.49|22.61|26|23.12|26|23.12|25.21|22.33|0
1758134400000|2025-09-17 18:40:00|26.05|23.17|25.96|23.08|26.69|23.81|25.66|22.78|0
1758134700000|2025-09-17 18:45:00|25.91|23.03|25.87|22.99|26.58|23.7|25.64|22.76|0
1758135000000|2025-09-17 18:50:00|26|23.12|26.68|23.32|26.99|23.8|25.74|22.86|0
1758135300000|2025-09-17 18:55:00|26.7|23.34|25.44|22.08|26.7|23.34|25.2|21.84|0
1758135600000|2025-09-17 19:00:00|25.46|22.1|25.17|21.81|25.52|22.16|24.9|21.54|0
1758135900000|2025-09-17 19:05:00|25.15|21.79|24.81|21.45|25.26|21.9|24.51|21.15|0
1758136200000|2025-09-17 19:10:00|24.8|21.44|25.23|21.87|25.31|21.95|24.53|21.17|0
1758136500000|2025-09-17 19:15:00|25.21|21.85|24.89|21.53|25.21|21.85|24.61|21.25|0
1758136800000|2025-09-17 19:20:00|24.91|21.55|24.24|21.36|24.99|21.63|24.16|21.2|0
1758137100000|2025-09-17 19:25:00|24.22|21.34|24.37|21.49|24.38|21.5|24.16|21.28|0
1758137400000|2025-09-17 19:30:00|24.36|21.48|24.7|21.82|24.86|21.98|24.28|21.4|0
1758137700000|2025-09-17 19:35:00|24.69|21.81|24.74|21.86|24.76|21.88|24.42|21.54|0
1758138000000|2025-09-17 19:40:00|24.73|21.85|24.69|21.81|24.84|21.96|24.59|21.71|0
1758138300000|2025-09-17 19:45:00|24.7|21.82|24.58|22.24|24.98|22.29|24.4|21.81|0
1758138600000|2025-09-17 19:50:00|24.48|22.15|24.48|22.15|24.85|22.48|24.43|22.1|0
1758138900000|2025-09-17 19:55:00|24.47|22.14|24.49|22.16|24.85|22.48|24.32|22.01|0
1758139200000|2025-09-17 20:00:00|24.53|22.19|24.37|22.05|24.56|22.22|24.27|21.96|0
1758139500000|2025-09-17 20:05:00|24.38|22.06|24.44|22.11|24.44|22.11|24.28|21.96|0
1758139800000|2025-09-17 20:10:00|24.41|22.09|24.55|22.22|24.55|22.22|24.4|22.08|0
1758140100000|2025-09-17 20:15:00|24.56|22.21|24.63|22.28|24.68|22.33|24.55|22.21|0
1758140400000|2025-09-17 20:20:00|24.61|22.27|24.62|22.28|24.73|22.38|24.61|22.27|0
1758140700000|2025-09-17 20:25:00|24.67|22.27|24.59|22.25|24.69|22.34|24.55|22.22|0
1758141000000|2025-09-17 20:30:00|24.6|22.26|24.53|22.19|24.6|22.26|24.51|22.17|0
1758141300000|2025-09-17 20:35:00|24.52|22.18|24.55|22.21|24.58|22.24|24.52|22.18|0
1758141600000|2025-09-17 20:40:00|24.54|22.2|24.63|22.29|24.63|22.29|24.52|22.18|0
1758141900000|2025-09-17 20:45:00|24.62|22.28|24.63|22.28|24.64|22.3|24.61|22.26|0
1758142200000|2025-09-17 20:50:00|24.62|22.27|24.63|22.28|24.64|22.29|24.61|22.26|0
1758142500000|2025-09-17 20:55:00|24.64|22.29|24.52|22.18|24.64|22.29|24.49|22.16|0
1758142800000|2025-09-17 21:00:00|24.54|22.19|24.54|22.2|24.55|22.21|24.53|22.19|0
1758143100000|2025-09-17 21:05:00|24.55|22.21|24.54|22.2|24.55|22.21|24.53|22.2|0
1758143400000|2025-09-17 21:10:00|24.52|22.19|24.52|22.18|24.54|22.2|24.52|22.18|0
1758143700000|2025-09-17 21:15:00|24.53|22.19|24.56|22.22|24.56|22.22|24.52|22.18|0
1758144000000|2025-09-17 21:20:00|24.55||24.56||24.56||24.55||0
1758144300000|2025-09-17 21:25:00|24.55|22.21|24.55|22.21|24.55|22.21|24.55|22.21|0
1758144600000|2025-09-17 21:30:00|24.54|22.2|24.55|22.21|24.56|22.22|24.54|22.2|0
1758144900000|2025-09-17 21:35:00|24.56|22.22|24.54|22.2|24.56|22.22|24.54|22.2|0
1758145200000|2025-09-17 21:40:00|24.53|22.19|24.53|22.19|24.53|22.19|24.53|22.19|0
1758145800000|2025-09-17 21:50:00|24.52|22.18|24.53|22.19|24.53|22.19|24.52|22.18|0
1758146100000|2025-09-17 21:55:00|24.54|22.2|24.54|22.2|24.54|22.2|24.54|22.2|0
1758146400000|2025-09-17 22:00:00|24.55|22.21|24.49|22.16|24.57|22.23|24.46|22.13|0
1758146700000|2025-09-17 22:05:00|24.47|22.14|24.4|22.08|24.48|22.15|24.4|22.08|0
1758147000000|2025-09-17 22:10:00|24.41|22.09|24.38|22.06|24.43|22.11|24.37|22.05|0
1758147300000|2025-09-17 22:15:00|24.37|22.05|24.36|22.04|24.38|22.05|24.35|22.03|0
1758147600000|2025-09-17 22:20:00|24.37|22.05|24.32|22|24.37|22.05|24.31|21.99|0
1758147900000|2025-09-17 22:25:00|24.31|21.99|24.25|21.94|24.31|21.99|24.24|21.93|0
1758148200000|2025-09-17 22:30:00|24.26|21.95|24.2|21.89|24.27|21.96|24.2|21.89|0
1758148500000|2025-09-17 22:35:00|24.19|21.88|24.15|21.85|24.22|21.91|24.15|21.85|0
1758148800000|2025-09-17 22:40:00|24.16|21.86|24.1|21.8|24.17|21.87|24.08|21.79|0
1758149100000|2025-09-17 22:45:00|24.09|21.79|23.97|21.69|24.12|21.82|23.97|21.69|0
1758149400000|2025-09-17 22:50:00|23.98|21.68|23.91|21.64|23.98|21.69|23.91|21.63|0
1758149700000|2025-09-17 22:55:00|23.92|21.63|23.96|21.68|23.96|21.68|23.91|21.63|0
1758150000000|2025-09-17 23:00:00|23.95|21.67|23.89|21.62|23.95|21.67|23.89|21.62|0
1758150300000|2025-09-17 23:05:00|23.88|21.61|23.9|21.63|23.92|21.64|23.88|21.6|0
1758150600000|2025-09-17 23:10:00|23.89|21.62|23.93|21.65|23.94|21.66|23.87|21.59|0
1758150900000|2025-09-17 23:15:00|23.92|21.64|23.9|21.62|23.92|21.64|23.87|21.6|0
1758151200000|2025-09-17 23:20:00|23.91|21.63|23.9|21.62|23.91|21.63|23.88|21.61|0
1758151500000|2025-09-17 23:25:00|23.89|21.61|23.9|21.62|23.91|21.63|23.89|21.61|0
1758151800000|2025-09-17 23:30:00|23.89|21.63|23.87|21.6|23.89|21.63|23.84|21.57|0
1758152100000|2025-09-17 23:35:00|23.86|21.59|23.9|21.62|23.91|21.63|23.86|21.59|0
1758152400000|2025-09-17 23:40:00|23.89|21.63|23.94|21.66|23.96|21.67|23.89|21.62|0
1758152700000|2025-09-17 23:45:00|23.93|21.65|23.87|21.59|23.93|21.65|23.87|21.59|0
1758153000000|2025-09-17 23:50:00|23.88|21.6|23.86|21.58|23.9|21.62|23.86|21.58|0
1758153300000|2025-09-17 23:55:00|23.85|21.59|23.87|21.6|23.87|21.6|23.85|21.58|0
1758153600000|2025-09-18 00:00:00|23.86|21.59|23.98|21.69|23.98|21.69|23.86|21.59|0
1758153900000|2025-09-18 00:05:00|23.97|21.68|23.95|21.67|23.98|21.69|23.92|21.64|0
1758154200000|2025-09-18 00:10:00|23.94|21.66|23.96|21.68|23.97|21.69|23.92|21.64|0
1758154500000|2025-09-18 00:15:00|23.97|21.67|23.87|21.6|23.97|21.68|23.84|21.57|0
1758154800000|2025-09-18 00:20:00|23.88|21.61|24.01|21.72|24.05|21.76|23.86|21.59|0
1758155100000|2025-09-18 00:25:00|24|21.71|24.05|21.76|24.15|21.85|23.97|21.69|0
1758155400000|2025-09-18 00:30:00|24.04|21.75|24.03|21.74|24.06|21.77|24.01|21.72|0
1758155700000|2025-09-18 00:35:00|24.04|21.75|24.06|21.77|24.06|21.77|24.03|21.74|0
1758156000000|2025-09-18 00:40:00|24.05|21.76|23.99|21.7|24.06|21.77|23.97|21.69|0
1758156300000|2025-09-18 00:45:00|23.98|21.71|24|21.72|24|21.72|23.96|21.68|0
1758156600000|2025-09-18 00:50:00|24.01|21.71|23.98|21.7|24.01|21.72|23.97|21.68|0
1758156900000|2025-09-18 00:55:00|23.99|21.71|23.99|21.7|24.01|21.72|23.95|21.67|0
1758157200000|2025-09-18 01:00:00|23.98|21.69|23.99|21.7|24.01|21.73|23.95|21.67|0
1758157500000|2025-09-18 01:05:00|24|21.71|23.89|21.61|24|21.71|23.86|21.59|0
1758157800000|2025-09-18 01:10:00|23.88|21.62|23.84|21.57|23.89|21.62|23.83|21.56|0
1758158100000|2025-09-18 01:15:00|23.85|21.58|23.88|21.61|23.88|21.61|23.82|21.55|0
1758158400000|2025-09-18 01:20:00|23.9|21.62|23.98|21.69|24.02|21.73|23.87|21.6|0
1758158700000|2025-09-18 01:25:00|23.97|21.7|23.99|21.71|24.02|21.73|23.97|21.68|0
1758159000000|2025-09-18 01:30:00|24|21.72|23.93|21.65|24.01|21.72|23.92|21.64|0
1758159300000|2025-09-18 01:35:00|23.92|21.64|23.92|21.64|23.94|21.66|23.9|21.63|0
1758159600000|2025-09-18 01:40:00|23.93|21.65|23.94|21.66|23.95|21.67|23.91|21.63|0
1758159900000|2025-09-18 01:45:00|23.93|21.65|23.92|21.64|23.94|21.66|23.9|21.62|0
1758160200000|2025-09-18 01:50:00|23.93|21.65|23.89|21.62|23.95|21.67|23.89|21.62|0
1758160500000|2025-09-18 01:55:00|23.92|21.64|23.86|21.59|24.02|21.73|23.86|21.58|0
1758160800000|2025-09-18 02:00:00|23.87|21.6|23.9|21.62|23.92|21.64|23.87|21.6|0
1758161100000|2025-09-18 02:05:00|23.89|21.63|23.88|21.6|23.92|21.64|23.87|21.6|0
1758161400000|2025-09-18 02:10:00|23.87|21.61|23.87|21.6|23.89|21.61|23.85|21.58|0
1758161700000|2025-09-18 02:15:00|23.86|21.59|23.82|21.55|23.87|21.6|23.78|21.52|0
1758162000000|2025-09-18 02:20:00|23.81|21.54|23.84|21.57|23.86|21.59|23.8|21.53|0
1758162300000|2025-09-18 02:25:00|23.83|21.56|23.83|21.56|23.88|21.6|23.83|21.56|0
1758162600000|2025-09-18 02:30:00|23.82|21.55|23.85|21.58|23.86|21.59|23.82|21.55|0
1758162900000|2025-09-18 02:35:00|23.84|21.57|23.79|21.52|23.85|21.58|23.74|21.48|0
1758163200000|2025-09-18 02:40:00|23.8|21.53|23.79|21.52|23.81|21.54|23.77|21.51|0
1758163500000|2025-09-18 02:45:00|23.8|21.53|23.77|21.5|23.8|21.53|23.75|21.49|0
1758163800000|2025-09-18 02:50:00|23.76|21.49|23.73|21.47|23.79|21.52|23.66|21.41|0
1758164100000|2025-09-18 02:55:00|23.74|21.48|23.67|21.41|23.75|21.49|23.66|21.4|0
1758164400000|2025-09-18 03:00:00|23.66|21.42|23.62|21.37|23.67|21.42|23.58|21.34|0
1758164700000|2025-09-18 03:05:00|23.6|21.36|23.62|21.37|23.64|21.39|23.59|21.35|0
1758165000000|2025-09-18 03:10:00|23.61|21.36|23.59|21.34|23.7|21.44|23.56|21.31|0
1758165300000|2025-09-18 03:15:00|23.58|21.33|23.56|21.31|23.6|21.35|23.55|21.31|0
1758165600000|2025-09-18 03:20:00|23.55|21.3|23.57|21.33|23.58|21.34|23.55|21.3|0
1758165900000|2025-09-18 03:25:00|23.58|21.34|23.58|21.33|23.59|21.34|23.55|21.3|0
1758166200000|2025-09-18 03:30:00|23.56|21.32|23.58|21.33|23.58|21.34|23.55|21.31|0
1758166500000|2025-09-18 03:35:00|23.57|21.34|23.57|21.32|23.58|21.34|23.55|21.31|0
1758166800000|2025-09-18 03:40:00|23.56|21.33|23.58|21.33|23.58|21.34|23.56|21.31|0
1758167100000|2025-09-18 03:45:00|23.59|21.34|23.56|21.32|23.59|21.34|23.55|21.31|0
1758167400000|2025-09-18 03:50:00|23.57|21.33|23.62|21.37|23.75|21.49|23.57|21.33|0
1758167700000|2025-09-18 03:55:00|23.63|21.38|23.56|21.32|23.64|21.39|23.56|21.32|0
1758168000000|2025-09-18 04:00:00|23.57|21.31|23.57|21.32|23.68|21.42|23.55|21.31|0
1758168300000|2025-09-18 04:05:00|23.58|21.33|23.56|21.32|23.6|21.35|23.56|21.32|0
1758168600000|2025-09-18 04:10:00|23.57|21.33|23.57|21.33|23.58|21.33|23.55|21.31|0
1758168900000|2025-09-18 04:15:00|23.56|21.32|23.56|21.32|23.59|21.34|23.55|21.31|0
1758169200000|2025-09-18 04:20:00|23.57|21.31|23.56|21.31|23.58|21.34|23.54|21.3|0
1758169500000|2025-09-18 04:25:00|23.55|21.32|23.54|21.3|23.57|21.32|23.54|21.3|0
1758169800000|2025-09-18 04:30:00|23.55|21.31|23.51|21.27|23.56|21.32|23.43|21.2|0
1758170100000|2025-09-18 04:35:00|23.5|21.26|23.5|21.26|23.52|21.28|23.48|21.25|0
1758170400000|2025-09-18 04:40:00|23.51|21.27|23.5|21.26|23.51|21.27|23.49|21.25|0
1758170700000|2025-09-18 04:45:00|23.51|21.27|23.5|21.26|23.52|21.28|23.49|21.25|0
1758171000000|2025-09-18 04:50:00|23.49|21.25|23.47|21.23|23.51|21.27|23.45|21.22|0
1758171300000|2025-09-18 04:55:00|23.46|21.22|23.46|21.23|23.49|21.25|23.44|21.21|0
1758171600000|2025-09-18 05:00:00|23.47|21.21|23.46|21.22|23.48|21.24|23.42|21.19|0
1758171900000|2025-09-18 05:05:00|23.47|21.23|23.46|21.22|23.49|21.25|23.45|21.21|0
1758172200000|2025-09-18 05:10:00|23.47|21.23|23.48|21.24|23.48|21.24|23.45|21.21|0
1758172500000|2025-09-18 05:15:00|23.49|21.25|23.48|21.24|23.5|21.26|23.46|21.22|0
1758172800000|2025-09-18 05:20:00|23.49|21.25|23.49|21.25|23.51|21.27|23.48|21.24|0
1758173100000|2025-09-18 05:25:00|23.5|21.26|23.64|21.39|23.67|21.42|23.48|21.24|0
1758173400000|2025-09-18 05:30:00|23.63|21.38|23.65|21.4|23.68|21.43|23.61|21.36|0
1758173700000|2025-09-18 05:35:00|23.64|21.39|23.63|21.38|23.67|21.41|23.61|21.36|0
1758174000000|2025-09-18 05:40:00|23.62|21.37|23.61|21.36|23.65|21.4|23.6|21.35|0
1758174300000|2025-09-18 05:45:00|23.62|21.37|23.6|21.35|23.64|21.39|23.6|21.35|0
1758174600000|2025-09-18 05:50:00|23.59|21.38|23.61|21.36|23.64|21.39|23.59|21.35|0
1758174900000|2025-09-18 05:55:00|23.62|21.37|23.61|21.36|23.66|21.4|23.6|21.35|0
1758175200000|2025-09-18 06:00:00|23.62|21.37|23.62|21.37|23.66|21.4|23.58|21.34|0
1758175500000|2025-09-18 06:05:00|23.61|21.36|23.67|21.41|23.7|21.45|23.6|21.35|0
1758175800000|2025-09-18 06:10:00|23.66|21.42|23.65|21.4|23.71|21.45|23.65|21.4|0
1758176100000|2025-09-18 06:15:00|23.66|21.41|23.67|21.42|23.71|21.45|23.65|21.39|0
1758176400000|2025-09-18 06:20:00|23.68|21.43|23.68|21.43|23.71|21.45|23.66|21.41|0
1758176700000|2025-09-18 06:25:00|23.67|21.42|23.69|21.43|23.72|21.46|23.66|21.4|0
1758177000000|2025-09-18 06:30:00|23.7|21.44|23.64|21.39|23.84|21.57|23.64|21.39|0
1758177300000|2025-09-18 06:35:00|23.66|21.4|23.66|21.4|23.68|21.43|23.63|21.38|0
1758177600000|2025-09-18 06:40:00|23.65|21.39|23.54|21.3|23.67|21.42|23.53|21.29|0
1758177900000|2025-09-18 06:45:00|23.53|21.29|23.54|21.3|23.58|21.33|23.48|21.24|0
1758178200000|2025-09-18 06:50:00|23.56|21.31|23.52|21.28|23.56|21.32|23.52|21.28|0
1758178500000|2025-09-18 06:55:00|23.55|21.31|23.5|21.26|23.55|21.31|23.46|21.23|0
1758178800000|2025-09-18 07:00:00|23.51|21.27|23.42|21.19|23.6|21.36|23.41|21.18|0
1758179100000|2025-09-18 07:05:00|23.41|21.18|23.4|21.18|23.44|21.21|23.39|21.16|0
1758179400000|2025-09-18 07:10:00|23.41|21.19|23.35|21.12|23.42|21.19|23.33|21.1|0
1758179700000|2025-09-18 07:15:00|23.37|21.13|23.19|20.99|23.37|21.15|23.17|20.96|0
1758180000000|2025-09-18 07:20:00|23.21|20.98|23.4|21.17|23.42|21.19|23.19|20.98|0
1758180300000|2025-09-18 07:25:00|23.41|21.18|23.39|21.17|23.48|21.24|23.37|21.15|0
1758180600000|2025-09-18 07:30:00|23.4|21.18|23.39|21.16|23.44|21.2|23.35|21.12|0
1758180900000|2025-09-18 07:35:00|23.38|21.15|23.4|21.17|23.43|21.2|23.35|21.13|0
1758181200000|2025-09-18 07:40:00|23.39|21.16|23.36|21.13|23.42|21.19|23.33|21.11|0
1758181500000|2025-09-18 07:45:00|23.35|21.12|23.18|20.97|23.36|21.13|23.15|20.94|0
1758181800000|2025-09-18 07:50:00|23.17|20.96|23.19|20.98|23.21|21|23.13|20.93|0
1758182100000|2025-09-18 07:55:00|23.18|20.97|23.08|20.88|23.18|20.97|23.03|20.83|0
1758182400000|2025-09-18 08:00:00|23.07|20.87|23.07|20.87|23.21|21|23.05|20.86|0
1758182700000|2025-09-18 08:05:00|23.06|20.89|23.14|20.94|23.18|20.98|23.06|20.87|0
1758183000000|2025-09-18 08:10:00|23.13|20.93|23.03|20.83|23.16|20.95|23.01|20.82|0
1758183300000|2025-09-18 08:15:00|23.08|20.88|23.03|20.84|23.08|20.88|23.01|20.81|0
1758183600000|2025-09-18 08:20:00|23.04|20.85|23.02|20.83|23.05|20.85|23|20.81|0
1758183900000|2025-09-18 08:25:00|23.03|20.84|23.04|20.85|23.05|20.86|22.99|20.8|0
1758184200000|2025-09-18 08:30:00|23.05|20.84|23.02|20.83|23.05|20.85|22.93|20.75|0
1758184500000|2025-09-18 08:35:00|23.01|20.82|22.92|20.74|23.03|20.84|22.92|20.73|0
1758184800000|2025-09-18 08:40:00|22.91|20.73|22.92|20.74|22.94|20.75|22.9|20.72|0
1758185100000|2025-09-18 08:45:00|22.93|20.75|22.85|20.68|22.94|20.76|22.84|20.66|0
1758185400000|2025-09-18 08:50:00|22.84|20.67|22.89|20.71|22.92|20.74|22.83|20.66|0
1758185700000|2025-09-18 08:55:00|22.88|20.7|22.79|20.62|22.97|20.78|22.77|20.6|0
1758186000000|2025-09-18 09:00:00|22.78|20.61|22.85|20.68|22.86|20.68|22.76|20.59|0
1758186300000|2025-09-18 09:05:00|22.87|20.67|22.79|20.62|22.87|20.69|22.76|20.6|0
1758186600000|2025-09-18 09:10:00|22.78|20.61|22.89|20.71|22.91|20.72|22.76|20.59|0
1758186900000|2025-09-18 09:15:00|22.86|20.69|22.89|20.71|22.91|20.73|22.86|20.68|0
1758187200000|2025-09-18 09:20:00|22.9|20.72|22.96|20.77|22.96|20.77|22.86|20.68|0
1758187500000|2025-09-18 09:25:00|22.97|20.78|22.82|20.65|22.97|20.79|22.82|20.65|0
1758187800000|2025-09-18 09:30:00|22.83|20.64|22.82|20.64|22.89|20.71|22.81|20.64|0
1758188100000|2025-09-18 09:35:00|22.83|20.66|22.83|20.65|22.85|20.68|22.81|20.64|0
1758188400000|2025-09-18 09:40:00|22.84|20.66|23|20.81|23.01|20.81|22.82|20.65|0
1758188700000|2025-09-18 09:45:00|22.99|20.8|22.98|20.79|23.02|20.83|22.93|20.75|0
1758189000000|2025-09-18 09:50:00|22.97|20.78|23.01|20.82|23.01|20.82|22.88|20.7|0
1758189300000|2025-09-18 09:55:00|23.02|20.81|23|20.81|23.02|20.83|22.98|20.79|0
1758189600000|2025-09-18 10:00:00|22.99|20.8|22.99|20.8|23.02|20.83|22.97|20.78|0
1758189900000|2025-09-18 10:05:00|22.98|20.79|22.88|20.7|23|20.81|22.87|20.69|0
1758190200000|2025-09-18 10:10:00|22.89|20.71|22.88|20.7|22.9|20.72|22.88|20.7|0
1758190500000|2025-09-18 10:15:00|22.89|20.71|22.89|20.71|22.96|20.77|22.89|20.71|0
1758190800000|2025-09-18 10:20:00|22.88|20.7|22.94|20.75|22.97|20.78|22.88|20.7|0
1758191100000|2025-09-18 10:25:00|22.95|20.76|23.05|20.86|23.05|20.86|22.95|20.76|0
1758191400000|2025-09-18 10:30:00|23.06|20.87|23.05|20.86|23.08|20.89|23.03|20.84|0
1758191700000|2025-09-18 10:35:00|23.06|20.85|23.03|20.83|23.07|20.88|23.02|20.83|0
1758192000000|2025-09-18 10:40:00|23.02|20.84|23.05|20.86|23.05|20.86|23.01|20.82|0
1758192300000|2025-09-18 10:45:00|23.06|20.85|23.1|20.9|23.12|20.92|23.03|20.84|0
1758192600000|2025-09-18 10:50:00|23.09|20.89|23.09|20.89|23.12|20.92|23.07|20.88|0
1758192900000|2025-09-18 10:55:00|23.1|20.9|23.04|20.84|23.11|20.91|23|20.81|0
1758193200000|2025-09-18 11:00:00|23.06|20.86|22.96|20.77|23.06|20.86|22.82|20.65|0
1758193500000|2025-09-18 11:05:00|22.93|20.75|22.97|20.79|23|20.81|22.91|20.73|0
1758193800000|2025-09-18 11:10:00|22.98|20.78|23.02|20.83|23.04|20.85|22.91|20.73|0
1758194100000|2025-09-18 11:15:00|23.01|20.82|23.06|20.86|23.1|20.9|23|20.81|0
1758194400000|2025-09-18 11:20:00|23.05|20.87|23.05|20.85|23.08|20.88|23|20.81|0
1758194700000|2025-09-18 11:25:00|23.04|20.84|23.14|20.94|23.17|20.96|23.03|20.83|0
1758195000000|2025-09-18 11:30:00|23.15|20.93|23.15|20.95|23.19|20.98|23.13|20.93|0
1758195300000|2025-09-18 11:35:00|23.14|20.94|23.22|21|23.24|21.02|23.13|20.93|0
1758195600000|2025-09-18 11:40:00|23.23|21.01|23.32|21.1|23.35|21.12|23.21|21|0
1758195900000|2025-09-18 11:45:00|23.31|21.09|23.25|21.04|23.33|21.11|23.16|20.96|0
1758196200000|2025-09-18 11:50:00|23.24|21.03|23.31|21.09|23.32|21.1|23.21|21|0
1758196500000|2025-09-18 11:55:00|23.3|21.08|23.25|21.04|23.32|21.1|23.23|21.02|0
1758196800000|2025-09-18 12:00:00|23.24|21.03|23.3|21.08|23.31|21.09|22.12|20.02|0
1758197100000|2025-09-18 12:05:00|23.31|21.09|23.22|21.01|23.32|21.1|23.19|20.98|0
1758197400000|2025-09-18 12:10:00|23.21|21|23.24|21.03|23.29|21.07|23.19|20.99|0
1758197700000|2025-09-18 12:15:00|23.25|21.02|23.25|21.04|23.27|21.06|23.18|20.97|0
1758198000000|2025-09-18 12:20:00|23.28|21.06|23.03|20.84|23.28|21.06|23.03|20.84|0
1758198300000|2025-09-18 12:25:00|23.02|20.83|23.01|20.81|23.08|20.88|22.99|20.8|0
1758198600000|2025-09-18 12:30:00|22.99|20.8|23.23|21.01|23.23|21.01|22.34|20.21|0
1758198900000|2025-09-18 12:35:00|23.22|20.99|23.16|20.96|23.26|21.04|23.12|20.91|0
1758199200000|2025-09-18 12:40:00|23.17|20.95|23.2|20.99|23.23|21.02|23.13|20.93|0
1758199500000|2025-09-18 12:45:00|23.19|20.98|23.2|20.99|23.22|21.01|23.18|20.97|0
1758199800000|2025-09-18 12:50:00|23.21|21|23.42|21.19|23.44|21.21|23.18|20.97|0
1758200100000|2025-09-18 12:55:00|23.43|21.2|23.46|21.22|23.48|21.24|23.33|21.11|0
1758200400000|2025-09-18 13:00:00|23.47|21.23|23.77|21.51|23.82|21.55|23.47|21.23|0
1758200700000|2025-09-18 13:05:00|23.76|21.5|23.67|21.41|23.89|21.62|23.66|21.4|0
1758201000000|2025-09-18 13:10:00|23.69|21.42|23.68|21.42|23.75|21.49|23.65|21.4|0
1758201300000|2025-09-18 13:15:00|23.67|21.41|23.75|21.48|23.75|21.49|23.56|21.31|0
1758201600000|2025-09-18 13:20:00|23.74|21.49|23.74|21.48|23.75|21.49|23.64|21.39|0
1758201900000|2025-09-18 13:25:00|23.76|21.49|23.83|21.56|23.84|21.57|23.68|21.42|0
1758202200000|2025-09-18 13:30:00|23.78|21.52|23.79|21.52|23.95|21.67|23.68|21.42|0
1758202500000|2025-09-18 13:35:00|23.8|21.53|24.11|21.81|24.11|21.81|23.7|21.44|0
1758202800000|2025-09-18 13:40:00|24.12|21.82|24.42|22.09|24.44|22.12|24.04|21.75|0
1758203100000|2025-09-18 13:45:00|24.44|22.11|24.08|21.79|24.57|22.23|24.08|21.79|0
1758203400000|2025-09-18 13:50:00|24.07|21.78|24.01|21.72|24.07|21.78|23.71|21.45|0
1758203700000|2025-09-18 13:55:00|24|21.71|23.78|21.52|24.16|21.86|23.76|21.5|0
1758204000000|2025-09-18 14:00:00|23.77|21.5|23.52|21.28|23.78|21.51|23.49|21.25|0
1758204300000|2025-09-18 14:05:00|23.47|21.23|23.32|21.1|23.49|21.26|23.32|21.1|0
1758204600000|2025-09-18 14:10:00|23.35|21.12|23.37|21.15|23.43|21.2|23.29|21.07|0
1758204900000|2025-09-18 14:15:00|23.36|21.14|23.27|21.05|23.43|21.19|23.25|21.03|0
1758205200000|2025-09-18 14:20:00|23.31|21.09|23.43|21.2|23.5|21.26|23.29|21.07|0
1758205500000|2025-09-18 14:25:00|23.42|21.19|23.45|21.22|23.51|21.27|23.29|21.07|0
1758205800000|2025-09-18 14:30:00|23.44|21.21|23.61|21.36|23.62|21.37|23.3|21.08|0
1758206100000|2025-09-18 14:35:00|23.6|21.35|23.75|21.49|23.77|21.51|23.55|21.31|0
1758206400000|2025-09-18 14:40:00|23.76|21.5|23.86|21.59|23.87|21.6|23.69|21.43|0
1758206700000|2025-09-18 14:45:00|23.85|21.58|23.84|21.57|23.93|21.65|23.76|21.5|0
1758207000000|2025-09-18 14:50:00|23.86|21.59|23.95|21.67|24|21.72|23.82|21.55|0
1758207300000|2025-09-18 14:55:00|23.94|21.66|23.97|21.68|24.02|21.74|23.83|21.56|0
1758207600000|2025-09-18 15:00:00|23.96|21.66|23.9|21.63|24|21.72|23.77|21.51|0
1758207900000|2025-09-18 15:05:00|23.89|21.62|23.9|21.62|24.05|21.76|23.83|21.56|0
1758208200000|2025-09-18 15:10:00|23.88|21.61|23.97|21.68|24.04|21.75|23.88|21.61|0
1758208500000|2025-09-18 15:15:00|23.96|21.67|23.64|21.39|23.99|21.71|23.63|21.38|0
1758208800000|2025-09-18 15:20:00|23.66|21.41|23.89|21.62|23.89|21.62|23.59|21.35|0
1758209100000|2025-09-18 15:25:00|23.88|21.61|23.86|21.58|23.95|21.67|23.79|21.53|0
1758209400000|2025-09-18 15:30:00|23.85|21.56|23.83|21.56|23.87|21.6|23.75|21.49|0
1758209700000|2025-09-18 15:35:00|23.84|21.57|23.82|21.55|23.87|21.6|23.8|21.53|0
1758210000000|2025-09-18 15:40:00|23.81|21.56|23.88|21.6|23.94|21.66|23.81|21.54|0
1758210300000|2025-09-18 15:45:00|23.87|21.59|23.89|21.62|23.94|21.66|23.84|21.57|0
1758210600000|2025-09-18 15:50:00|23.91|21.63|24.09|21.79|24.18|21.88|23.87|21.59|0
1758210900000|2025-09-18 15:55:00|24.08|21.77|24.03|21.74|24.24|21.93|23.95|21.67|0
1758211200000|2025-09-18 16:00:00|24.04|21.75|23.93|21.65|24.04|21.75|23.9|21.63|0
1758211500000|2025-09-18 16:05:00|23.94|21.66|23.99|21.7|24.11|21.81|23.91|21.63|0
1758211800000|2025-09-18 16:10:00|24|21.71|23.77|21.51|24.05|21.76|23.74|21.48|0
1758212100000|2025-09-18 16:15:00|23.78|21.52|23.63|21.38|23.79|21.52|23.59|21.35|0
1758212400000|2025-09-18 16:20:00|23.65|21.39|23.67|21.41|23.71|21.45|23.58|21.34|0
1758212700000|2025-09-18 16:25:00|23.66|21.4|23.63|21.38|23.66|21.4|23.59|21.34|0
1758213000000|2025-09-18 16:30:00|23.62|21.37|23.51|21.27|23.64|21.39|23.5|21.26|0
1758213300000|2025-09-18 16:35:00|23.52|21.28|23.45|21.22|23.54|21.3|23.4|21.17|0
1758213600000|2025-09-18 16:40:00|23.46|21.23|23.39|21.16|23.5|21.26|23.37|21.14|0
1758213900000|2025-09-18 16:45:00|23.38|21.15|23.39|21.16|23.43|21.2|23.35|21.13|0
1758214200000|2025-09-18 16:50:00|23.38|21.15|23.39|21.16|23.44|21.21|23.36|21.14|0
1758214500000|2025-09-18 16:55:00|23.4|21.17|23.39|21.16|23.47|21.23|23.34|21.12|0
1758214800000|2025-09-18 17:00:00|23.41|21.17|23.51|21.27|23.51|21.27|23.35|21.12|0
1758215100000|2025-09-18 17:05:00|23.5|21.26|23.49|21.25|23.52|21.28|23.36|21.14|0
1758215400000|2025-09-18 17:10:00|23.51|21.27|23.5|21.26|23.52|21.28|23.42|21.19|0
1758215700000|2025-09-18 17:15:00|23.49|21.25|23.49|21.26|23.54|21.3|23.45|21.22|0
1758216000000|2025-09-18 17:20:00|23.48|21.25|23.51|21.27|23.54|21.3|23.45|21.22|0
1758216300000|2025-09-18 17:25:00|23.5|21.26|23.59|21.35|23.62|21.37|23.47|21.24|0
1758216600000|2025-09-18 17:30:00|23.6|21.36|23.62|21.37|23.63|21.38|23.55|21.31|0
1758216900000|2025-09-18 17:35:00|23.63|21.38|23.68|21.42|23.82|21.55|23.62|21.37|0
1758217200000|2025-09-18 17:40:00|23.69|21.44|23.7|21.44|23.83|21.56|23.66|21.41|0
1758217500000|2025-09-18 17:45:00|23.71|21.45|23.72|21.46|23.76|21.5|23.65|21.4|0
1758217800000|2025-09-18 17:50:00|23.71|21.45|23.59|21.34|23.77|21.5|23.59|21.34|0
1758218100000|2025-09-18 17:55:00|23.6|21.35|23.81|21.54|23.84|21.57|23.57|21.33|0
1758218400000|2025-09-18 18:00:00|23.82|21.55|23.68|21.43|23.85|21.58|23.68|21.43|0
1758218700000|2025-09-18 18:05:00|23.69|21.44|23.7|21.45|23.73|21.47|23.65|21.4|0
1758219000000|2025-09-18 18:10:00|23.74|21.48|23.78|21.52|23.91|21.64|23.73|21.47|0
1758219300000|2025-09-18 18:15:00|23.77|21.51|23.91|21.63|23.93|21.65|23.75|21.49|0
1758219600000|2025-09-18 18:20:00|23.92|21.64|23.81|21.54|23.93|21.65|23.8|21.54|0
1758219900000|2025-09-18 18:25:00|23.79|21.53|23.82|21.55|23.83|21.56|23.75|21.49|0
1758220200000|2025-09-18 18:30:00|23.81|21.54|23.79|21.53|23.92|21.64|23.77|21.5|0
1758220500000|2025-09-18 18:35:00|23.8|21.52|23.86|21.59|23.87|21.6|23.77|21.51|0
1758220800000|2025-09-18 18:40:00|23.85|21.58|24|21.72|24.07|21.77|23.82|21.55|0
1758221100000|2025-09-18 18:45:00|24.01|21.71|23.93|21.66|24.01|21.72|23.85|21.58|0
1758221400000|2025-09-18 18:50:00|23.91|21.63|23.81|21.54|23.91|21.64|23.78|21.52|0
1758221700000|2025-09-18 18:55:00|23.8|21.53|23.85|21.58|23.87|21.6|23.74|21.48|0
1758222000000|2025-09-18 19:00:00|23.84|21.57|23.9|21.62|23.93|21.65|23.77|21.51|0
1758222300000|2025-09-18 19:05:00|23.89|21.61|23.8|21.54|23.93|21.65|23.8|21.53|0
1758222600000|2025-09-18 19:10:00|23.79|21.53|23.81|21.54|23.85|21.58|23.75|21.49|0
1758222900000|2025-09-18 19:15:00|23.8|21.53|23.89|21.62|23.93|21.65|23.77|21.51|0
1758223200000|2025-09-18 19:20:00|23.88|21.61|23.99|21.7|24.03|21.74|23.88|21.61|0
1758223500000|2025-09-18 19:25:00|23.98|21.71|24.07|21.78|24.07|21.78|23.96|21.68|0
1758223800000|2025-09-18 19:30:00|24.08|21.79|24.11|21.81|24.18|21.88|23.97|21.69|0
1758224100000|2025-09-18 19:35:00|24.1|21.8|24.2|21.9|24.23|21.92|24.07|21.78|0
1758224400000|2025-09-18 19:40:00|24.19|21.89|24.2|21.9|24.29|21.98|24.09|21.79|0
1758224700000|2025-09-18 19:45:00|24.21|21.92|24.23|21.92|24.29|21.98|24.14|21.84|0
1758225000000|2025-09-18 19:50:00|24.24|21.93|24.05|21.76|24.26|21.95|24.01|21.72|0
1758225300000|2025-09-18 19:55:00|24.1|21.8|24.41|22.08|24.43|22.1|24.06|21.77|0
1758225600000|2025-09-18 20:00:00|24.33|22.01|24.31|21.99|24.44|22.11|24.28|21.96|0
1758225900000|2025-09-18 20:05:00|24.3|21.98|24.33|22.01|24.34|22.02|24.27|21.96|0
1758226200000|2025-09-18 20:10:00|24.34|22.02|24.27|21.96|24.34|22.02|24.25|21.94|0
1758226500000|2025-09-18 20:15:00|24.3|21.98|24.13|21.83|24.33|22.02|24.13|21.83|0
1758226800000|2025-09-18 20:20:00|24.14|21.84|24.14|21.84|24.16|21.86|24.13|21.83|0
1758227100000|2025-09-18 20:25:00|24.15|21.85|24.13|21.83|24.16|21.86|24.12|21.82|0
1758227400000|2025-09-18 20:30:00|24.14|21.84|24.15|21.85|24.18|21.87|24.13|21.83|0
1758227700000|2025-09-18 20:35:00|24.16|21.86|24.01|21.73|24.17|21.87|24|21.71|0
1758228000000|2025-09-18 20:40:00|24|21.72|24.05|21.76|24.08|21.79|23.99|21.7|0
1758228300000|2025-09-18 20:45:00|24.06|21.77|24.04|21.75|24.07|21.78|24.02|21.73|0
1758228600000|2025-09-18 20:50:00|24.05|21.76|24.05|21.76|24.07|21.78|24.04|21.75|0
1758228900000|2025-09-18 20:55:00|24.04|21.75|24.06|21.77|24.07|21.78|24.03|21.74|0
1758229200000|2025-09-18 21:00:00|24.05|21.76|24.05|21.76|24.06|21.77|24.05|21.76|0
1758229800000|2025-09-18 21:10:00|24.06|21.77|24.06|21.76|24.06|21.77|24.05|21.76|0
1758230100000|2025-09-18 21:15:00|24.05|21.77|24.05|21.76|24.06|21.77|24.05|21.76|0
1758230700000|2025-09-18 21:25:00|24.06|21.77|24.06|21.77|24.06|21.77|24.06|21.77|0
1758231000000|2025-09-18 21:30:00|24.05|21.76|24.05|21.76|24.06|21.76|24.04|21.75|0
1758231300000|2025-09-18 21:35:00|24.04|21.75|24.04|21.75|24.04|21.75|24.04|21.75|0
1758231900000|2025-09-18 21:45:00|24.03|21.74|24.03|21.74|24.04|21.74|24.03|21.74|0
1758232200000|2025-09-18 21:50:00|24.02|21.75|24.03|21.74|24.04|21.75|24.02|21.73|0
1758232500000|2025-09-18 21:55:00|24.02|21.75|24.02|21.73|24.04|21.75|24.02|21.73|0
1758232800000|2025-09-18 22:00:00|24.03|21.74|23.92|21.64|24.04|21.75|23.91|21.63|0
1758233100000|2025-09-18 22:05:00|23.93|21.65|23.87|21.59|23.93|21.65|23.87|21.59|0
1758233400000|2025-09-18 22:10:00|23.88|21.6|23.85|21.58|23.89|21.62|23.85|21.58|0
1758233700000|2025-09-18 22:15:00|23.86|21.57|23.87|21.6|23.87|21.6|23.83|21.56|0
1758234000000|2025-09-18 22:20:00|23.88|21.61|23.85|21.58|23.9|21.62|23.85|21.58|0
1758234300000|2025-09-18 22:25:00|23.86|21.57|23.84|21.57|23.86|21.59|23.84|21.57|0
1758234600000|2025-09-18 22:30:00|23.85|21.58|23.9|21.63|23.9|21.63|23.85|21.58|0
1758234900000|2025-09-18 22:35:00|23.92|21.64|24.01|21.72|24.01|21.72|23.91|21.64|0
1758235200000|2025-09-18 22:40:00|24.02|21.73|24.05|21.76|24.07|21.78|24.02|21.73|0
1758235500000|2025-09-18 22:45:00|24.03|21.74|23.99|21.7|24.03|21.74|23.98|21.69|0
1758235800000|2025-09-18 22:50:00|24|21.71|23.92|21.64|24|21.71|23.92|21.64|0
1758236100000|2025-09-18 22:55:00|23.91|21.63|23.86|21.59|23.91|21.63|23.85|21.58|0
1758236400000|2025-09-18 23:00:00|23.87|21.6|23.88|21.6|23.9|21.62|23.84|21.57|0
1758236700000|2025-09-18 23:05:00|23.87|21.61|23.88|21.6|23.89|21.61|23.84|21.57|0
1758237000000|2025-09-18 23:10:00|23.87|21.59|23.88|21.6|23.88|21.6|23.82|21.55|0
1758237300000|2025-09-18 23:15:00|23.87|21.61|23.86|21.59|23.89|21.61|23.85|21.58|0
1758237600000|2025-09-18 23:20:00|23.85|21.58|23.85|21.58|23.86|21.59|23.83|21.56|0
1758237900000|2025-09-18 23:25:00|23.86|21.59|23.87|21.59|23.87|21.6|23.85|21.58|0
1758238200000|2025-09-18 23:30:00|23.86|21.58|23.83|21.56|23.86|21.59|23.82|21.55|0
1758238500000|2025-09-18 23:35:00|23.82|21.55|23.79|21.53|23.82|21.55|23.79|21.52|0
1758238800000|2025-09-18 23:40:00|23.8|21.54|23.82|21.55|23.82|21.55|23.8|21.53|0
1758239100000|2025-09-18 23:45:00|23.83|21.56|23.83|21.56|23.84|21.57|23.8|21.53|0
1758239400000|2025-09-18 23:50:00|23.82|21.55|23.83|21.56|23.84|21.57|23.82|21.55|0
1758239700000|2025-09-18 23:55:00|23.82|21.55|23.87|21.59|23.87|21.59|23.81|21.54|0
1758240000000|2025-09-19 00:00:00|23.86|21.57|23.81|21.54|23.86|21.59|23.78|21.51|0
1758240300000|2025-09-19 00:05:00|23.8|21.53|23.82|21.55|23.84|21.57|23.79|21.52|0
1758240600000|2025-09-19 00:10:00|23.83|21.56|23.95|21.67|23.95|21.67|23.83|21.56|0
1758240900000|2025-09-19 00:15:00|23.94|21.66|24.02|21.73|24.06|21.77|23.94|21.66|0
1758241200000|2025-09-19 00:20:00|24.03|21.74|24.05|21.76|24.16|21.86|24.03|21.74|0
1758241500000|2025-09-19 00:25:00|24.04|21.75|24.12|21.82|24.12|21.82|24.03|21.74|0
1758241800000|2025-09-19 00:30:00|24.11|21.81|24.13|21.83|24.15|21.85|24.08|21.79|0
1758242100000|2025-09-19 00:35:00|24.12|21.82|24.12|21.82|24.14|21.84|24.08|21.78|0
1758242400000|2025-09-19 00:40:00|24.13|21.83|24.21|21.9|24.24|21.94|24.11|21.82|0
1758242700000|2025-09-19 00:45:00|24.22|21.91|24.16|21.86|24.24|21.93|24.13|21.83|0
1758243000000|2025-09-19 00:50:00|24.17|21.87|24.17|21.87|24.2|21.9|24.13|21.84|0
1758243300000|2025-09-19 00:55:00|24.18|21.88|24.1|21.81|24.18|21.88|24.09|21.79|0
1758243600000|2025-09-19 01:00:00|24.12|21.82|24.14|21.84|24.15|21.85|24.07|21.78|0
1758243900000|2025-09-19 01:05:00|24.15|21.85|24.13|21.83|24.15|21.85|24.09|21.8|0
1758244200000|2025-09-19 01:10:00|24.12|21.82|24.12|21.82|24.17|21.86|24.1|21.8|0
1758244500000|2025-09-19 01:15:00|24.14|21.84|24.13|21.83|24.17|21.87|24.1|21.8|0
1758244800000|2025-09-19 01:20:00|24.14|21.84|24.16|21.86|24.16|21.86|24.11|21.81|0
1758245100000|2025-09-19 01:25:00|24.15|21.85|24.12|21.82|24.17|21.87|24.11|21.81|0
1758245400000|2025-09-19 01:30:00|24.13|21.83|24.14|21.84|24.17|21.87|24.11|21.81|0
1758245700000|2025-09-19 01:35:00|24.15|21.85|24.04|21.75|24.15|21.85|24.02|21.74|0
1758246000000|2025-09-19 01:40:00|24.05|21.76|24.08|21.79|24.09|21.79|24.03|21.74|0
1758246300000|2025-09-19 01:45:00|24.07|21.78|24.09|21.79|24.11|21.82|24.04|21.75|0
1758246600000|2025-09-19 01:50:00|24.1|21.8|24.06|21.77|24.11|21.82|24.04|21.75|0
1758246900000|2025-09-19 01:55:00|24.05|21.76|24.08|21.79|24.09|21.8|24.03|21.75|0
1758247200000|2025-09-19 02:00:00|24.06|21.77|24.04|21.75|24.08|21.79|24.03|21.74|0
1758247500000|2025-09-19 02:05:00|24.05|21.76|24.08|21.79|24.11|21.81|24.04|21.75|0
1758247800000|2025-09-19 02:10:00|24.07|21.78|24.18|21.88|24.21|21.91|24.07|21.78|0
1758248100000|2025-09-19 02:15:00|24.19|21.89|24.22|21.92|24.25|21.94|24.18|21.88|0
1758248400000|2025-09-19 02:20:00|24.21|21.91|24.2|21.9|24.25|21.94|24.2|21.9|0
1758248700000|2025-09-19 02:25:00|24.22|21.92|24.24|21.93|24.26|21.95|24.2|21.9|0
1758249000000|2025-09-19 02:30:00|24.23|21.92|24.24|21.93|24.27|21.96|24.2|21.89|0
1758249300000|2025-09-19 02:35:00|24.23|21.92|24.12|21.82|24.25|21.94|24.11|21.82|0
1758249600000|2025-09-19 02:40:00|24.11|21.83|24.12|21.82|24.15|21.85|24.11|21.81|0
1758249900000|2025-09-19 02:45:00|24.11|21.83|24.14|21.84|24.15|21.85|24.09|21.8|0
1758250200000|2025-09-19 02:50:00|24.13|21.83|24.14|21.84|24.16|21.86|24.12|21.82|0
1758250500000|2025-09-19 02:55:00|24.13|21.83|24.14|21.84|24.17|21.87|24.12|21.82|0
1758250800000|2025-09-19 03:00:00|24.13|21.83|24.11|21.82|24.15|21.85|24.11|21.82|0
1758251100000|2025-09-19 03:05:00|24.12|21.83|24.12|21.82|24.14|21.84|24.1|21.81|0
1758251400000|2025-09-19 03:10:00|24.11|21.81|23.96|21.68|24.11|21.81|23.94|21.66|0
1758251700000|2025-09-19 03:15:00|23.95|21.67|23.98|21.69|23.99|21.71|23.94|21.66|0
1758252000000|2025-09-19 03:20:00|23.99|21.7|23.95|21.67|24.01|21.72|23.95|21.67|0
1758252300000|2025-09-19 03:25:00|23.96|21.66|23.96|21.68|24|21.72|23.93|21.65|0
1758252600000|2025-09-19 03:30:00|23.97|21.69|23.97|21.69|24|21.71|23.96|21.68|0
1758252900000|2025-09-19 03:35:00|23.98|21.7|24.07|21.78|24.16|21.86|23.97|21.7|0
1758253200000|2025-09-19 03:40:00|24.06|21.77|24.08|21.79|24.09|21.8|24.04|21.75|0
1758253500000|2025-09-19 03:45:00|24.09|21.8|24.1|21.81|24.14|21.84|24.02|21.73|0
1758253800000|2025-09-19 03:50:00|24.11|21.82|24.1|21.8|24.14|21.84|24.08|21.79|0
1758254100000|2025-09-19 03:55:00|24.09|21.79|24.11|21.81|24.16|21.85|24.08|21.79|0
1758254400000|2025-09-19 04:00:00|24.1|21.82|24.35|22.04|24.35|22.04|24.1|21.8|0
1758254700000|2025-09-19 04:05:00|24.36|22.03|24.31|21.99|24.37|22.05|24.24|21.93|0
1758255000000|2025-09-19 04:10:00|24.32|22|24.28|21.97|24.33|22.01|24.25|21.94|0
1758255300000|2025-09-19 04:15:00|24.29|21.98|24.3|21.98|24.32|22|24.24|21.93|0
1758255600000|2025-09-19 04:20:00|24.31|21.99|24.31|21.99|24.32|22.01|24.26|21.95|0
1758255900000|2025-09-19 04:25:00|24.3|21.98|24.26|21.95|24.3|21.98|24.18|21.87|0
1758256200000|2025-09-19 04:30:00|24.27|21.96|24.26|21.95|24.29|21.97|24.22|21.91|0
1758256500000|2025-09-19 04:35:00|24.25|21.94|24.26|21.95|24.27|21.96|24.23|21.93|0
1758256800000|2025-09-19 04:40:00|24.27|21.96|24.25|21.94|24.29|21.97|24.24|21.93|0
1758257100000|2025-09-19 04:45:00|24.26|21.95|24.27|21.96|24.27|21.96|24.23|21.93|0
1758257400000|2025-09-19 04:50:00|24.26|21.95|24.2|21.89|24.27|21.96|24.19|21.89|0
1758257700000|2025-09-19 04:55:00|24.19|21.9|24.1|21.8|24.21|21.91|24.09|21.79|0
1758258000000|2025-09-19 05:00:00|24.08|21.79|24.12|21.82|24.12|21.82|24.05|21.76|0
1758258300000|2025-09-19 05:05:00|24.11|21.81|24.11|21.82|24.12|21.82|24.1|21.8|0
1758258600000|2025-09-19 05:10:00|24.1|21.81|24.1|21.81|24.14|21.84|24.09|21.8|0
1758258900000|2025-09-19 05:15:00|24.11|21.82|24.1|21.81|24.13|21.83|24.09|21.79|0
1758259200000|2025-09-19 05:20:00|24.11|21.8|24.08|21.79|24.12|21.82|24.07|21.78|0
1758259500000|2025-09-19 05:25:00|24.07|21.78|24.11|21.82|24.14|21.84|24.06|21.77|0
1758259800000|2025-09-19 05:30:00|24.13|21.83|24.13|21.83|24.19|21.89|24.12|21.82|0
1758260100000|2025-09-19 05:35:00|24.14|21.84|24.13|21.83|24.19|21.89|24.13|21.83|0
1758260400000|2025-09-19 05:40:00|24.12|21.85|24.26|21.95|24.26|21.95|24.12|21.84|0
1758260700000|2025-09-19 05:45:00|24.27|21.96|24.2|21.89|24.29|21.98|24.19|21.88|0
1758261000000|2025-09-19 05:50:00|24.26|21.9|24.2|21.9|24.29|21.98|24.19|21.89|0
1758261300000|2025-09-19 05:55:00|24.19|21.89|24.22|21.91|24.24|21.93|24.18|21.88|0
1758261600000|2025-09-19 06:00:00|24.2|21.9|24.15|21.85|24.25|21.94|24.12|21.82|0
1758261900000|2025-09-19 06:05:00|24.14|21.84|24.02|21.73|24.14|21.84|24.02|21.73|0
1758262200000|2025-09-19 06:10:00|24.03|21.74|24.01|21.72|24.05|21.76|23.97|21.69|0
1758262500000|2025-09-19 06:15:00|24|21.71|24.03|21.75|24.07|21.78|23.99|21.71|0
1758262800000|2025-09-19 06:20:00|24.04|21.74|24.26|21.95|24.31|21.99|24|21.72|0
1758263100000|2025-09-19 06:25:00|24.27|21.96|24.14|21.84|24.38|22.05|24.14|21.84|0
1758263400000|2025-09-19 06:30:00|24.17|21.86|24.15|21.85|24.2|21.9|24.1|21.81|0
1758263700000|2025-09-19 06:35:00|24.16|21.86|24.09|21.8|24.21|21.9|24.09|21.8|0
1758264000000|2025-09-19 06:40:00|24.08|21.79|24.1|21.81|24.15|21.85|24.03|21.74|0
1758264300000|2025-09-19 06:45:00|24.11|21.82|24.08|21.79|24.14|21.84|24.08|21.79|0
1758264600000|2025-09-19 06:50:00|24.07|21.78|24.15|21.85|24.25|21.94|24.07|21.78|0
1758264900000|2025-09-19 06:55:00|24.16|21.86|24.29|21.98|24.29|21.98|24.12|21.82|0
1758265200000|2025-09-19 07:00:00|24.27|21.96|24.36|22.04|24.36|22.04|24.22|21.91|0
1758265500000|2025-09-19 07:05:00|24.35|22.03|24.42|22.09|24.48|22.15|24.32|22|0
1758265800000|2025-09-19 07:10:00|24.41|22.08|24.29|21.97|24.41|22.08|24.2|21.9|0
1758266100000|2025-09-19 07:15:00|24.22|21.91|24.12|21.82|24.29|21.97|24.11|21.82|0
1758266400000|2025-09-19 07:20:00|24.13|21.83|24.07|21.78|24.18|21.88|24.06|21.77|0
1758266700000|2025-09-19 07:25:00|24.04|21.75|24.02|21.73|24.08|21.78|23.98|21.7|0
1758267000000|2025-09-19 07:30:00|24.01|21.71|24.06|21.77|24.07|21.78|23.95|21.67|0
1758267300000|2025-09-19 07:35:00|24.07|21.78|24.04|21.75|24.12|21.82|24.03|21.74|0
1758267600000|2025-09-19 07:40:00|24.03|21.74|24.05|21.76|24.07|21.78|23.99|21.71|0
1758267900000|2025-09-19 07:45:00|24.07|21.77|24.09|21.8|24.12|21.82|24.02|21.73|0
1758268200000|2025-09-19 07:50:00|24.1|21.81|24.04|21.75|24.12|21.82|24.01|21.73|0
1758268500000|2025-09-19 07:55:00|24.03|21.74|23.91|21.63|24.09|21.8|23.89|21.62|0
1758268800000|2025-09-19 08:00:00|23.9|21.62|23.85|21.58|23.93|21.65|23.82|21.55|0
1758269100000|2025-09-19 08:05:00|23.86|21.57|23.83|21.56|23.86|21.58|23.81|21.54|0
1758269400000|2025-09-19 08:10:00|23.79|21.52|23.74|21.48|23.8|21.53|23.71|21.46|0
1758269700000|2025-09-19 08:15:00|23.73|21.47|23.63|21.38|23.77|21.51|23.63|21.38|0
1758270000000|2025-09-19 08:20:00|23.61|21.36|23.64|21.39|23.65|21.4|23.61|21.36|0
1758270300000|2025-09-19 08:25:00|23.65|21.4|23.63|21.38|23.65|21.4|23.61|21.36|0
1758270600000|2025-09-19 08:30:00|23.64|21.37|23.62|21.37|23.65|21.4|23.61|21.36|0
1758270900000|2025-09-19 08:35:00|23.61|21.36|23.64|21.39|23.66|21.4|23.6|21.35|0
1758271200000|2025-09-19 08:40:00|23.63|21.38|23.63|21.38|23.66|21.4|23.61|21.36|0
1758271500000|2025-09-19 08:45:00|23.64|21.39|23.65|21.39|23.65|21.39|23.62|21.37|0
1758271800000|2025-09-19 08:50:00|23.63|21.38|23.64|21.39|23.65|21.4|23.62|21.37|0
1758272100000|2025-09-19 08:55:00|23.66|21.41|23.62|21.37|23.67|21.42|23.61|21.36|0
1758272400000|2025-09-19 09:00:00|23.61|21.38|23.63|21.38|23.65|21.4|23.58|21.34|0
1758272700000|2025-09-19 09:05:00|23.62|21.37|23.7|21.44|23.7|21.44|23.62|21.37|0
1758273000000|2025-09-19 09:10:00|23.69|21.45|23.69|21.43|23.71|21.45|23.61|21.36|0
1758273300000|2025-09-19 09:15:00|23.68|21.42|23.68|21.43|23.69|21.44|23.66|21.41|0
1758273600000|2025-09-19 09:20:00|23.69|21.44|23.62|21.37|23.7|21.44|23.62|21.37|0
1758273900000|2025-09-19 09:25:00|23.63|21.38|23.64|21.39|23.65|21.4|23.61|21.36|0
1758274200000|2025-09-19 09:30:00|23.65|21.4|23.57|21.33|23.65|21.4|23.56|21.31|0
1758274500000|2025-09-19 09:35:00|23.58|21.34|23.58|21.34|23.59|21.34|23.56|21.32|0
1758274800000|2025-09-19 09:40:00|23.59|21.35|23.59|21.34|23.59|21.35|23.56|21.31|0
1758275100000|2025-09-19 09:45:00|23.57|21.33|23.61|21.36|23.61|21.36|23.54|21.3|0
1758275400000|2025-09-19 09:50:00|23.58|21.33|23.61|21.36|23.61|21.36|23.56|21.31|0
1758275700000|2025-09-19 09:55:00|23.6|21.35|23.66|21.41|23.66|21.41|23.57|21.33|0
1758276000000|2025-09-19 10:00:00|23.65|21.4|23.63|21.38|23.67|21.42|23.61|21.36|0
1758276300000|2025-09-19 10:05:00|23.65|21.39|23.64|21.39|23.66|21.41|23.62|21.37|0
1758276600000|2025-09-19 10:10:00|23.63|21.38|23.64|21.39|23.68|21.42|23.61|21.37|0
1758276900000|2025-09-19 10:15:00|23.63|21.38|23.55|21.31|23.65|21.39|23.55|21.31|0
1758277200000|2025-09-19 10:20:00|23.56|21.32|23.57|21.33|23.61|21.36|23.55|21.31|0
1758277500000|2025-09-19 10:25:00|23.56|21.32|23.58|21.33|23.6|21.35|23.55|21.31|0
1758277800000|2025-09-19 10:30:00|23.59|21.34|23.58|21.33|23.6|21.35|23.56|21.31|0
1758278100000|2025-09-19 10:35:00|23.57|21.32|23.46|21.22|23.59|21.34|23.44|21.21|0
1758278400000|2025-09-19 10:40:00|23.45|21.21|23.46|21.23|23.48|21.24|23.44|21.21|0
1758278700000|2025-09-19 10:45:00|23.45|21.22|23.56|21.32|23.56|21.32|23.45|21.22|0
1758279000000|2025-09-19 10:50:00|23.54|21.3|23.54|21.3|23.57|21.32|23.51|21.27|0
1758279300000|2025-09-19 10:55:00|23.56|21.31|23.61|21.36|23.71|21.45|23.53|21.29|0
1758279600000|2025-09-19 11:00:00|23.62|21.37|23.57|21.32|23.78|21.52|23.57|21.32|0
1758279900000|2025-09-19 11:05:00|23.58|21.34|23.58|21.34|23.61|21.36|23.56|21.32|0
1758280200000|2025-09-19 11:10:00|23.6|21.33|23.69|21.43|23.7|21.44|23.6|21.33|0
1758280500000|2025-09-19 11:15:00|23.68|21.42|23.68|21.43|23.7|21.44|23.66|21.4|0
1758280800000|2025-09-19 11:20:00|23.69|21.42|23.69|21.43|23.7|21.44|23.65|21.4|0
1758281100000|2025-09-19 11:25:00|23.7|21.44|23.68|21.42|23.71|21.45|23.66|21.41|0
1758281400000|2025-09-19 11:30:00|23.66|21.41|23.67|21.42|23.72|21.46|23.63|21.38|0
1758281700000|2025-09-19 11:35:00|23.69|21.44|23.57|21.32|23.7|21.44|23.56|21.32|0
1758282000000|2025-09-19 11:40:00|23.56|21.33|23.59|21.34|23.6|21.35|23.56|21.33|0
1758282300000|2025-09-19 11:45:00|23.58|21.33|23.57|21.33|23.59|21.35|23.56|21.31|0
1758282600000|2025-09-19 11:50:00|23.58|21.32|23.57|21.32|23.6|21.35|23.55|21.31|0
1758282900000|2025-09-19 11:55:00|23.58|21.33|23.58|21.33|23.6|21.35|23.56|21.32|0
1758283200000|2025-09-19 12:00:00|23.59|21.34|23.46|21.23|23.61|21.36|21.98|19.88|0
1758283500000|2025-09-19 12:05:00|23.47|21.24|23.48|21.24|23.5|21.26|23.45|21.21|0
1758283800000|2025-09-19 12:10:00|23.47|21.23|23.47|21.24|23.49|21.25|23.46|21.22|0
1758284100000|2025-09-19 12:15:00|23.46|21.23|23.48|21.24|23.5|21.26|23.46|21.23|0
1758284400000|2025-09-19 12:20:00|23.47|21.25|23.47|21.24|23.5|21.26|23.45|21.22|0
1758284700000|2025-09-19 12:25:00|23.48|21.23|23.38|21.15|23.5|21.26|23.36|21.14|0
1758285000000|2025-09-19 12:30:00|23.39|21.16|23.38|21.15|23.4|21.17|22.61|20.46|0
1758285300000|2025-09-19 12:35:00|23.4|21.16|23.36|21.14|23.43|21.2|23.34|21.11|0
1758285600000|2025-09-19 12:40:00|23.35|21.13|23.36|21.14|23.4|21.17|23.32|21.1|0
1758285900000|2025-09-19 12:45:00|23.35|21.13|23.33|21.11|23.36|21.14|23.32|21.1|0
1758286200000|2025-09-19 12:50:00|23.35|21.13|23.38|21.15|23.4|21.17|23.34|21.12|0
1758286500000|2025-09-19 12:55:00|23.39|21.16|23.37|21.14|23.39|21.16|23.35|21.13|0
1758286800000|2025-09-19 13:00:00|23.38|21.15|23.37|21.14|23.39|21.16|23.34|21.12|0
1758287100000|2025-09-19 13:05:00|23.36|21.13|23.31|21.09|23.39|21.16|23.3|21.08|0
1758287400000|2025-09-19 13:10:00|23.3|21.08|23.31|21.09|23.35|21.12|23.29|21.07|0
1758287700000|2025-09-19 13:15:00|23.3|21.08|23.32|21.1|23.35|21.12|23.28|21.06|0
1758288000000|2025-09-19 13:20:00|23.31|21.09|23.27|21.05|23.33|21.11|23.24|21.03|0
1758288300000|2025-09-19 13:25:00|23.22|21.01|23.18|20.97|23.22|21.01|23.18|20.97|0
1758288600000|2025-09-19 13:30:00|23.52|21.28|23.76|21.5|23.79|21.53|23.5|21.26|0
1758288900000|2025-09-19 13:35:00|23.75|21.49|23.67|21.42|23.8|21.53|23.67|21.42|0
1758289200000|2025-09-19 13:40:00|23.66|21.41|23.82|21.56|23.83|21.56|23.6|21.36|0
1758289500000|2025-09-19 13:45:00|23.84|21.57|23.64|21.39|23.89|21.61|23.54|21.29|0
1758289800000|2025-09-19 13:50:00|23.61|21.37|23.63|21.38|23.67|21.41|23.5|21.26|0
1758290100000|2025-09-19 13:55:00|23.62|21.37|23.74|21.48|23.82|21.55|23.59|21.34|0
1758290400000|2025-09-19 14:00:00|23.75|21.49|23.78|21.51|23.82|21.55|23.64|21.39|0
1758290700000|2025-09-19 14:05:00|23.79|21.52|23.94|21.66|23.96|21.68|23.74|21.48|0
1758291000000|2025-09-19 14:10:00|24|21.72|23.98|21.69|24.06|21.77|23.94|21.66|0
1758291300000|2025-09-19 14:15:00|23.97|21.68|24.06|21.77|24.13|21.83|23.96|21.68|0
1758291600000|2025-09-19 14:20:00|24.05|21.76|24.05|21.76|24.16|21.85|24.02|21.73|0
1758291900000|2025-09-19 14:25:00|24.06|21.77|24.21|21.9|24.22|21.91|24.04|21.75|0
1758292200000|2025-09-19 14:30:00|24.23|21.92|24.16|21.86|24.24|21.93|24.11|21.82|0
1758292500000|2025-09-19 14:35:00|24.15|21.85|24.15|21.85|24.2|21.89|24.08|21.79|0
1758292800000|2025-09-19 14:40:00|24.16|21.86|24.33|22.01|24.35|22.03|24.16|21.86|0
1758293100000|2025-09-19 14:45:00|24.34|22.02|24.32|22|24.46|22.13|24.29|21.98|0
1758293400000|2025-09-19 14:50:00|24.31|21.99|24.22|21.92|24.38|22.06|24.1|21.81|0
1758293700000|2025-09-19 14:55:00|24.21|21.91|24.22|21.91|24.34|22.02|24.17|21.87|0
1758294000000|2025-09-19 15:00:00|24.21|21.9|24.31|21.99|24.34|22.03|24.13|21.84|0
1758294300000|2025-09-19 15:05:00|24.3|21.98|24.41|22.08|24.45|22.12|24.28|21.97|0
1758294600000|2025-09-19 15:10:00|24.38|22.06|24.47|22.14|24.56|22.22|24.37|22.05|0
1758294900000|2025-09-19 15:15:00|24.46|22.13|24.51|22.18|24.58|22.23|24.45|22.13|0
1758295200000|2025-09-19 15:20:00|24.52|22.19|24.44|22.12|24.65|22.31|24.42|22.09|0
1758295500000|2025-09-19 15:25:00|24.45|22.11|24.62|22.27|24.65|22.31|24.4|22.08|0
1758295800000|2025-09-19 15:30:00|24.63|22.28|24.59|22.25|24.72|22.37|24.58|22.24|0
1758296100000|2025-09-19 15:35:00|24.6|22.26|24.59|22.25|24.66|22.31|24.5|22.17|0
1758296400000|2025-09-19 15:40:00|24.58|22.24|24.45|22.13|24.6|22.26|24.41|22.09|0
1758296700000|2025-09-19 15:45:00|24.47|22.14|24.53|22.19|24.56|22.22|24.41|22.09|0
1758297000000|2025-09-19 15:50:00|24.54|22.2|24.43|22.1|24.54|22.2|24.4|22.07|0
1758297300000|2025-09-19 15:55:00|24.44|22.11|24.33|22.01|24.48|22.15|24.31|21.99|0
1758297600000|2025-09-19 16:00:00|24.31|22.02|24.16|21.86|24.35|22.03|24.16|21.86|0
1758297900000|2025-09-19 16:05:00|24.17|21.87|24.13|21.83|24.26|21.95|24.1|21.8|0
1758298200000|2025-09-19 16:10:00|24.12|21.82|24.13|21.83|24.14|21.84|24.05|21.76|0
1758298500000|2025-09-19 16:15:00|24.12|21.82|24.12|21.82|24.15|21.85|24.05|21.76|0
1758298800000|2025-09-19 16:20:00|24.11|21.81|24.19|21.89|24.29|21.97|24.1|21.8|0
1758299100000|2025-09-19 16:25:00|24.18|21.88|24.22|21.91|24.25|21.94|24.17|21.87|0
1758299400000|2025-09-19 16:30:00|24.23|21.92|24.34|22.02|24.34|22.02|24.2|21.9|0
1758299700000|2025-09-19 16:35:00|24.33|22.01|24.22|21.91|24.33|22.01|24.21|21.91|0
1758300000000|2025-09-19 16:40:00|24.2|21.9|24.21|21.9|24.25|21.94|24.2|21.89|0
1758300300000|2025-09-19 16:45:00|24.22|21.91|24.13|21.83|24.26|21.95|24.09|21.8|0
1758300600000|2025-09-19 16:50:00|24.12|21.82|24.23|21.92|24.25|21.94|24.12|21.82|0
1758300900000|2025-09-19 16:55:00|24.24|21.93|24.23|21.92|24.25|21.94|24.21|21.9|0
1758301200000|2025-09-19 17:00:00|24.24|21.93|24.23|21.92|24.25|21.94|24.11|21.82|0
1758301500000|2025-09-19 17:05:00|24.25|21.94|24.33|22.01|24.37|22.05|24.22|21.92|0
1758301800000|2025-09-19 17:10:00|24.35|22.03|24.21|21.91|24.35|22.03|24.21|21.9|0
1758302100000|2025-09-19 17:15:00|24.23|21.92|24.24|21.93|24.25|21.94|24.2|21.89|0
1758302400000|2025-09-19 17:20:00|24.22|21.92|24.18|21.88|24.25|21.94|24.16|21.86|0
1758302700000|2025-09-19 17:25:00|24.19|21.89|24.22|21.91|24.26|21.95|24.19|21.89|0
1758303000000|2025-09-19 17:30:00|24.23|21.92|24.13|21.83|24.26|21.95|24.12|21.83|0
1758303300000|2025-09-19 17:35:00|24.12|21.82|24.01|21.73|24.15|21.85|24.01|21.73|0
1758303600000|2025-09-19 17:40:00|24|21.72|24.07|21.77|24.1|21.81|24|21.71|0
1758303900000|2025-09-19 17:45:00|24.06|21.76|24.12|21.82|24.15|21.85|24|21.72|0
1758304200000|2025-09-19 17:50:00|24.11|21.83|24.03|21.74|24.11|21.83|24|21.72|0
1758304500000|2025-09-19 17:55:00|24.04|21.75|24.01|21.73|24.06|21.77|24.01|21.72|0
1758304800000|2025-09-19 18:00:00|24.02|21.72|24.02|21.73|24.08|21.79|24|21.71|0
1758305100000|2025-09-19 18:05:00|24.03|21.74|24.01|21.72|24.07|21.78|24.01|21.72|0
1758305400000|2025-09-19 18:10:00|24.02|21.73|24.03|21.74|24.04|21.75|24|21.72|0
1758305700000|2025-09-19 18:15:00|24.02|21.73|24.02|21.73|24.06|21.77|23.99|21.71|0
1758306000000|2025-09-19 18:20:00|24.01|21.72|24.02|21.74|24.04|21.75|23.99|21.7|0
1758306300000|2025-09-19 18:25:00|24.03|21.77|24.08|21.78|24.15|21.85|24.02|21.75|0
1758306600000|2025-09-19 18:30:00|24.09|21.79|23.97|21.69|24.1|21.81|23.92|21.64|0
1758306900000|2025-09-19 18:35:00|23.96|21.68|23.92|21.64|23.97|21.69|23.88|21.61|0
1758307200000|2025-09-19 18:40:00|23.91|21.63|23.93|21.65|23.95|21.67|23.89|21.61|0
1758307500000|2025-09-19 18:45:00|23.92|21.64|24.02|21.73|24.04|21.75|23.91|21.63|0
1758307800000|2025-09-19 18:50:00|24.01|21.72|24.01|21.72|24.07|21.78|23.99|21.7|0
1758308100000|2025-09-19 18:55:00|24.02|21.73|23.89|21.61|24.04|21.75|23.89|21.61|0
1758308400000|2025-09-19 19:00:00|23.91|21.63|23.91|21.63|23.93|21.65|23.79|21.52|0
1758308700000|2025-09-19 19:05:00|23.92|21.64|23.92|21.64|23.97|21.68|23.87|21.6|0
1758309000000|2025-09-19 19:10:00|23.91|21.63|23.86|21.59|23.92|21.64|23.82|21.55|0
1758309300000|2025-09-19 19:15:00|23.85|21.58|23.8|21.54|23.87|21.6|23.76|21.5|0
1758309600000|2025-09-19 19:20:00|23.81|21.55|23.81|21.54|23.83|21.56|23.77|21.51|0
1758309900000|2025-09-19 19:25:00|23.79|21.53|23.83|21.56|23.85|21.58|23.76|21.5|0
1758310200000|2025-09-19 19:30:00|23.82|21.55|23.88|21.6|23.88|21.61|23.77|21.51|0
1758310500000|2025-09-19 19:35:00|23.87|21.59|23.92|21.64|23.94|21.66|23.85|21.58|0
1758310800000|2025-09-19 19:40:00|23.91|21.63|23.99|21.7|23.99|21.7|23.86|21.59|0
1758311100000|2025-09-19 19:45:00|23.98|21.71|23.97|21.69|23.98|21.71|23.9|21.62|0
1758311400000|2025-09-19 19:50:00|23.96|21.67|23.83|21.56|23.98|21.7|23.77|21.51|0
1758311700000|2025-09-19 19:55:00|23.8|21.54|23.88|21.61|23.91|21.63|23.75|21.49|0
1758312000000|2025-09-19 20:00:00|23.86|21.59|23.81|21.55|23.9|21.63|23.81|21.54|0
1758312300000|2025-09-19 20:05:00|23.82|21.54|23.89|21.62|23.91|21.63|23.82|21.54|0
1758312600000|2025-09-19 20:10:00|23.88|21.61|23.86|21.59|23.9|21.63|23.84|21.57|0
1758500100000|2025-09-22 00:15:00|23.7|21.44|23.68|21.42|23.72|21.46|23.68|21.42|0
1758500400000|2025-09-22 00:20:00|23.69|21.43|23.76|21.5|23.78|21.51|23.69|21.43|0
1758500700000|2025-09-22 00:25:00|23.75|21.49|23.77|21.5|23.79|21.52|23.74|21.48|0
1758501000000|2025-09-22 00:30:00|23.78|21.51|23.73|21.47|23.79|21.52|23.73|21.47|0
1758501300000|2025-09-22 00:35:00|23.75|21.48|23.76|21.5|23.79|21.52|23.74|21.48|0
1758501600000|2025-09-22 00:40:00|23.77|21.51|23.75|21.49|23.79|21.52|23.74|21.48|0
1758501900000|2025-09-22 00:45:00|23.76|21.5|23.8|21.54|23.83|21.56|23.76|21.5|0
1758502200000|2025-09-22 00:50:00|23.81|21.55|23.88|21.6|23.9|21.63|23.8|21.54|0
1758502500000|2025-09-22 00:55:00|23.86|21.59|23.9|21.63|23.94|21.66|23.85|21.58|0
1758502800000|2025-09-22 01:00:00|23.89|21.62|23.92|21.64|23.93|21.65|23.88|21.61|0
1758503100000|2025-09-22 01:05:00|23.91|21.63|23.82|21.55|23.92|21.64|23.78|21.52|0
1758503400000|2025-09-22 01:10:00|23.81|21.54|23.77|21.51|23.82|21.56|23.76|21.49|0
1758503700000|2025-09-22 01:15:00|23.78|21.52|23.75|21.49|23.79|21.53|23.75|21.48|0
1758504000000|2025-09-22 01:20:00|23.76|21.5|23.81|21.54|23.81|21.54|23.74|21.48|0
1758504300000|2025-09-22 01:25:00|23.8|21.53|23.82|21.55|23.83|21.56|23.79|21.52|0
1758504600000|2025-09-22 01:30:00|23.81|21.54|23.88|21.6|23.93|21.65|23.81|21.54|0
1758504900000|2025-09-22 01:35:00|23.87|21.59|23.86|21.59|23.9|21.63|23.84|21.57|0
1758505200000|2025-09-22 01:40:00|23.87|21.6|23.86|21.59|23.88|21.61|23.84|21.57|0
1758505500000|2025-09-22 01:45:00|23.85|21.58|23.85|21.58|23.88|21.61|23.84|21.57|0
1758505800000|2025-09-22 01:50:00|23.84|21.57|23.85|21.58|23.88|21.6|23.84|21.57|0
1758506100000|2025-09-22 01:55:00|23.86|21.59|23.86|21.59|23.88|21.61|23.83|21.56|0
1758506400000|2025-09-22 02:00:00|23.85|21.58|23.85|21.57|23.89|21.62|23.84|21.57|0
1758506700000|2025-09-22 02:05:00|23.86|21.58|23.87|21.59|23.89|21.61|23.85|21.57|0
1758507000000|2025-09-22 02:10:00|23.86|21.58|23.87|21.59|23.87|21.6|23.83|21.56|0
1758507300000|2025-09-22 02:15:00|23.86|21.58|23.86|21.59|23.88|21.6|23.84|21.57|0
1758507600000|2025-09-22 02:20:00|23.85|21.58|23.88|21.61|23.88|21.61|23.84|21.57|0
1758507900000|2025-09-22 02:25:00|23.86|21.6|23.86|21.59|23.88|21.61|23.84|21.57|0
1758508200000|2025-09-22 02:30:00|23.85|21.58|23.86|21.59|23.87|21.6|23.85|21.57|0
1758508500000|2025-09-22 02:35:00|23.87|21.6|23.85|21.57|23.87|21.6|23.83|21.56|0
1758508800000|2025-09-22 02:40:00|23.83|21.56|23.8|21.53|23.86|21.59|23.79|21.53|0
1758509100000|2025-09-22 02:45:00|23.79|21.54|23.82|21.55|23.82|21.55|23.79|21.52|0
1758509400000|2025-09-22 02:50:00|23.81|21.54|23.81|21.54|23.82|21.55|23.81|21.54|0
1758509700000|2025-09-22 02:55:00|23.8|21.53|23.76|21.5|23.8|21.54|23.75|21.49|0
1758510000000|2025-09-22 03:00:00|23.77|21.51|23.75|21.49|23.77|21.51|23.75|21.49|0
1758510300000|2025-09-22 03:05:00|23.74|21.48|23.8|21.54|23.8|21.54|23.74|21.48|0
1758510600000|2025-09-22 03:10:00|23.81|21.55|23.81|21.54|23.83|21.56|23.79|21.52|0
1758510900000|2025-09-22 03:15:00|23.8|21.53|23.8|21.54|23.83|21.56|23.78|21.51|0
1758511200000|2025-09-22 03:20:00|23.81|21.55|23.8|21.53|23.81|21.55|23.79|21.52|0
1758511500000|2025-09-22 03:25:00|23.79|21.54|23.74|21.48|23.82|21.56|23.74|21.48|0
1758511800000|2025-09-22 03:30:00|23.75|21.47|23.76|21.5|23.77|21.51|23.74|21.47|0
1758512100000|2025-09-22 03:35:00|23.77|21.49|23.75|21.49|23.77|21.5|23.75|21.49|0
1758512400000|2025-09-22 03:40:00|23.74|21.48|23.74|21.48|23.77|21.51|23.74|21.48|0
1758512700000|2025-09-22 03:45:00|23.75|21.49|23.75|21.49|23.77|21.5|23.73|21.47|0
1758513000000|2025-09-22 03:50:00|23.76|21.48|23.75|21.49|23.76|21.5|23.73|21.47|0
1758513300000|2025-09-22 03:55:00|23.74|21.48|23.74|21.48|23.77|21.51|23.74|21.48|0
1758513600000|2025-09-22 04:00:00|23.75|21.49|23.77|21.5|23.78|21.52|23.75|21.49|0
1758513900000|2025-09-22 04:05:00|23.76|21.51|23.79|21.52|23.79|21.52|23.76|21.49|0
1758514200000|2025-09-22 04:10:00|23.78|21.51|23.76|21.5|23.79|21.52|23.76|21.5|0
1758514500000|2025-09-22 04:15:00|23.72|21.46|23.73|21.47|23.76|21.5|23.7|21.45|0
1758514800000|2025-09-22 04:20:00|23.72|21.46|23.72|21.46|23.74|21.48|23.71|21.45|0
1758515100000|2025-09-22 04:25:00|23.71|21.45|23.72|21.46|23.74|21.48|23.7|21.44|0
1758515400000|2025-09-22 04:30:00|23.71|21.45|23.71|21.45|23.72|21.46|23.7|21.44|0
1758515700000|2025-09-22 04:35:00|23.73|21.47|23.7|21.45|23.74|21.48|23.7|21.45|0
1758516000000|2025-09-22 04:40:00|23.71|21.47|23.73|21.47|23.74|21.48|23.71|21.45|0
1758516300000|2025-09-22 04:45:00|23.72|21.46|23.78|21.52|23.78|21.52|23.71|21.45|0
1758516600000|2025-09-22 04:50:00|23.77|21.51|23.77|21.51|23.78|21.52|23.76|21.49|0
1758516900000|2025-09-22 04:55:00|23.76|21.5|23.72|21.46|23.76|21.51|23.71|21.46|0
1758517200000|2025-09-22 05:00:00|23.71|21.43|23.81|21.54|23.81|21.54|23.67|21.41|0
1758517500000|2025-09-22 05:05:00|23.8|21.53|23.8|21.53|23.81|21.54|23.77|21.51|0
1758517800000|2025-09-22 05:10:00|23.79|21.52|23.79|21.52|23.8|21.53|23.77|21.51|0
1758518100000|2025-09-22 05:15:00|23.78|21.48|23.71|21.46|23.79|21.52|23.71|21.45|0
1758518400000|2025-09-22 05:20:00|23.72|21.45|23.71|21.45|23.73|21.47|23.69|21.43|0
1758518700000|2025-09-22 05:25:00|23.7|21.44|23.71|21.45|23.74|21.48|23.69|21.44|0
1758519000000|2025-09-22 05:30:00|23.72|21.46|23.72|21.46|23.74|21.48|23.69|21.43|0
1758519300000|2025-09-22 05:35:00|23.73|21.47|23.72|21.46|23.83|21.56|23.71|21.45|0
1758519600000|2025-09-22 05:40:00|23.71|21.45|23.73|21.47|23.73|21.47|23.71|21.45|0
1758519900000|2025-09-22 05:45:00|23.74|21.48|23.71|21.45|23.74|21.48|23.71|21.45|0
1758520200000|2025-09-22 05:50:00|23.7|21.44|23.72|21.46|23.74|21.48|23.69|21.44|0
1758520500000|2025-09-22 05:55:00|23.71|21.45|23.78|21.52|23.78|21.52|23.71|21.45|0
1758520800000|2025-09-22 06:00:00|23.77|21.51|23.84|21.57|23.84|21.57|23.74|21.48|0
1758521100000|2025-09-22 06:05:00|23.83|21.56|23.94|21.66|23.96|21.68|23.79|21.52|0
1758521400000|2025-09-22 06:10:00|23.92|21.64|23.94|21.66|23.97|21.69|23.91|21.63|0
1758521700000|2025-09-22 06:15:00|23.95|21.67|23.93|21.65|23.97|21.69|23.91|21.63|0
1758522000000|2025-09-22 06:20:00|23.94|21.66|23.95|21.67|24.02|21.73|23.93|21.65|0
1758522300000|2025-09-22 06:25:00|23.94|21.66|23.95|21.67|23.96|21.68|23.92|21.64|0
1758522600000|2025-09-22 06:30:00|23.94|21.66|23.95|21.67|24.05|21.76|23.93|21.65|0
1758522900000|2025-09-22 06:35:00|23.93|21.65|23.95|21.67|23.96|21.68|23.91|21.64|0
1758523200000|2025-09-22 06:40:00|23.94|21.66|23.99|21.71|24.01|21.73|23.94|21.66|0
1758523500000|2025-09-22 06:45:00|24.01|21.72|23.95|21.67|24.03|21.74|23.94|21.66|0
1758523800000|2025-09-22 06:50:00|23.96|21.68|23.91|21.63|23.97|21.68|23.91|21.63|0
1758524100000|2025-09-22 06:55:00|23.92|21.64|24|21.72|24.01|21.72|23.92|21.64|0
1758524400000|2025-09-22 07:00:00|24.01|21.7|23.93|21.65|24.01|21.72|23.9|21.62|0
1758524700000|2025-09-22 07:05:00|23.92|21.64|24.06|21.77|24.06|21.77|23.91|21.63|0
1758525000000|2025-09-22 07:10:00|24.04|21.75|24.16|21.85|24.19|21.89|24.02|21.73|0
1758525300000|2025-09-22 07:15:00|24.15|21.86|24.26|21.95|24.26|21.95|24.13|21.83|0
1758525600000|2025-09-22 07:20:00|24.25|21.94|24.47|22.14|24.49|22.16|24.18|21.88|0
1758525900000|2025-09-22 07:25:00|24.45|22.12|24.43|22.1|24.5|22.17|24.39|22.07|0
1758526200000|2025-09-22 07:30:00|24.41|22.08|24.44|22.11|24.56|22.22|24.33|22.01|0
1758526500000|2025-09-22 07:35:00|24.43|22.1|24.34|22.02|24.48|22.15|24.33|22.02|0
1758526800000|2025-09-22 07:40:00|24.47|22.14|24.35|22.03|24.48|22.15|24.32|22.01|0
1758527100000|2025-09-22 07:45:00|24.36|22.04|24.29|21.97|24.46|22.13|24.28|21.97|0
1758527400000|2025-09-22 07:50:00|24.3|21.98|24.3|21.98|24.33|22.01|24.26|21.95|0
1758527700000|2025-09-22 07:55:00|24.29|21.97|24.35|22.03|24.37|22.04|24.28|21.97|0
1758528000000|2025-09-22 08:00:00|24.38|22.06|24.29|21.98|24.38|22.06|24.24|21.93|0
1758528300000|2025-09-22 08:05:00|24.28|21.97|24.28|21.96|24.33|22.01|24.27|21.96|0
1758528600000|2025-09-22 08:10:00|24.27|21.97|24.18|21.88|24.28|21.97|24.16|21.86|0
1758528900000|2025-09-22 08:15:00|24.19|21.89|24.02|21.74|24.2|21.89|24.01|21.72|0
1758529200000|2025-09-22 08:20:00|24.03|21.75|24.11|21.81|24.14|21.85|24.01|21.72|0
1758529500000|2025-09-22 08:25:00|24.1|21.8|24.15|21.85|24.15|21.85|24.07|21.78|0
1758529800000|2025-09-22 08:30:00|24.16|21.86|24.09|21.8|24.16|21.86|24.07|21.78|0
1758530100000|2025-09-22 08:35:00|24.08|21.79|24.09|21.79|24.12|21.82|24.07|21.78|0
1758530400000|2025-09-22 08:40:00|24.1|21.8|24.1|21.8|24.11|21.81|24.07|21.78|0
1758530700000|2025-09-22 08:45:00|24.11|21.81|24.1|21.81|24.12|21.82|24.08|21.79|0
1758531000000|2025-09-22 08:50:00|24.12|21.82|24.2|21.89|24.22|21.92|24.08|21.78|0
1758531300000|2025-09-22 08:55:00|24.19|21.9|24.3|21.99|24.32|22|24.18|21.88|0
1758531600000|2025-09-22 09:00:00|24.29|21.98|24.33|22.02|24.35|22.03|24.27|21.96|0
1758531900000|2025-09-22 09:05:00|24.29|21.98|24.41|22.08|24.44|22.11|24.29|21.98|0
1758532200000|2025-09-22 09:10:00|24.42|22.09|24.45|22.12|24.46|22.13|24.38|22.06|0
1758532500000|2025-09-22 09:15:00|24.44|22.11|24.45|22.13|24.53|22.19|24.41|22.09|0
1758532800000|2025-09-22 09:20:00|24.46|22.14|24.45|22.12|24.48|22.15|24.43|22.1|0
1758533100000|2025-09-22 09:25:00|24.44|22.11|24.45|22.12|24.47|22.14|24.41|22.09|0
1758533400000|2025-09-22 09:30:00|24.44|22.11|24.45|22.12|24.47|22.14|24.43|22.11|0
1758533700000|2025-09-22 09:35:00|24.44|22.11|24.46|22.13|24.48|22.15|24.44|22.11|0
1758534000000|2025-09-22 09:40:00|24.45|22.12|24.46|22.13|24.48|22.15|24.43|22.1|0
1758534300000|2025-09-22 09:45:00|24.45|22.12|24.47|22.14|24.48|22.15|24.44|22.11|0
1758534600000|2025-09-22 09:50:00|24.46|22.13|24.46|22.13|24.49|22.15|24.44|22.11|0
1758534900000|2025-09-22 09:55:00|24.45|22.12|24.46|22.13|24.47|22.14|24.44|22.11|0
1758535200000|2025-09-22 10:00:00|24.45|22.12|24.45|22.12|24.48|22.15|24.42|22.1|0
1758535500000|2025-09-22 10:05:00|24.46|22.13|24.34|22.03|24.47|22.14|24.34|22.03|0
1758535800000|2025-09-22 10:10:00|24.33|22.02|24.35|22.03|24.37|22.05|24.32|22.01|0
1758536100000|2025-09-22 10:15:00|24.36|22.04|24.24|21.94|24.37|22.05|24.23|21.92|0
1758536400000|2025-09-22 10:20:00|24.25|21.93|24.25|21.94|24.27|21.96|24.23|21.93|0
1758536700000|2025-09-22 10:25:00|24.24|21.92|24.25|21.94|24.26|21.95|24.22|21.92|0
1758537000000|2025-09-22 10:30:00|24.26|21.95|24.24|21.93|24.29|21.98|24.24|21.93|0
1758537300000|2025-09-22 10:35:00|24.23|21.92|24.24|21.93|24.28|21.96|24.23|21.92|0
1758537600000|2025-09-22 10:40:00|24.26|21.95|24.26|21.95|24.29|21.97|24.25|21.94|0
1758537900000|2025-09-22 10:45:00|24.25|21.94|24.24|21.93|24.32|22.01|24.23|21.92|0
1758538200000|2025-09-22 10:50:00|24.25|21.94|24.31|21.99|24.32|22.01|24.24|21.93|0
1758538500000|2025-09-22 10:55:00|24.3|22|24.29|21.98|24.32|22.01|24.29|21.98|0
1758538800000|2025-09-22 11:00:00|24.31|22|24.3|21.99|24.36|22.04|24.23|21.92|0
1758539100000|2025-09-22 11:05:00|24.31|21.98|24.23|21.92|24.31|22|24.23|21.92|0
1758539400000|2025-09-22 11:10:00|24.22|21.91|24.3|21.99|24.32|22|24.22|21.91|0
1758539700000|2025-09-22 11:15:00|24.29|21.98|24.3|21.99|24.32|22|24.27|21.96|0
1758540000000|2025-09-22 11:20:00|24.29|21.98|24.31|21.99|24.34|22.02|24.27|21.95|0
1758540300000|2025-09-22 11:25:00|24.29|21.98|24.32|22|24.32|22|24.26|21.95|0
1758540600000|2025-09-22 11:30:00|24.3|21.99|24.28|21.97|24.32|22|24.26|21.95|0
1758540900000|2025-09-22 11:35:00|24.27|21.96|24.32|22|24.32|22.01|24.27|21.96|0
1758541200000|2025-09-22 11:40:00|24.31|21.99|24.35|22.03|24.36|22.04|24.29|21.98|0
1758541500000|2025-09-22 11:45:00|24.36|22.04|24.35|22.03|24.38|22.06|24.33|22.01|0
1758541800000|2025-09-22 11:50:00|24.36|22.04|24.34|22.03|24.44|22.11|24.33|22.01|0
1758542100000|2025-09-22 11:55:00|24.35|22.02|24.35|22.03|24.36|22.04|24.33|22.01|0
1758542400000|2025-09-22 12:00:00|24.36|22.04|24.34|22.02|24.38|22.06|24.32|22.01|0
1758542700000|2025-09-22 12:05:00|24.35|22.03|24.35|22.03|24.36|22.04|24.32|22.01|0
1758543000000|2025-09-22 12:10:00|24.34|22.02|24.35|22.03|24.38|22.06|24.33|22.01|0
1758543300000|2025-09-22 12:15:00|24.34|22.02|24.38|22.06|24.41|22.09|24.33|22.02|0
1758543600000|2025-09-22 12:20:00|24.39|22.08|24.33|22.01|24.4|22.08|24.32|22.01|0
1758543900000|2025-09-22 12:25:00|24.32|22.02|24.37|22.05|24.37|22.05|24.32|22.02|0
1758544200000|2025-09-22 12:30:00|24.35|22.03|24.34|22.02|24.5|22.17|24.32|22|0
1758544500000|2025-09-22 12:35:00|24.36|22.04|24.34|22.02|24.37|22.05|24.3|21.99|0
1758544800000|2025-09-22 12:40:00|24.35|22.03|24.35|22.03|24.39|22.07|24.26|21.95|0
1758545100000|2025-09-22 12:45:00|24.34|22.02|24.29|21.98|24.34|22.02|24.27|21.96|0
1758545400000|2025-09-22 12:50:00|24.28|21.97|24.34|22.02|24.35|22.03|24.26|21.95|0
1758545700000|2025-09-22 12:55:00|24.35|22.03|24.34|22.02|24.37|22.05|24.31|22|0
1758546000000|2025-09-22 13:00:00|24.35|22.03|24.32|22|24.44|22.11|24.26|21.95|0
1758546300000|2025-09-22 13:05:00|24.31|21.99|24.28|21.97|24.34|22.03|24.26|21.95|0
1758546600000|2025-09-22 13:10:00|24.29|21.96|24.29|21.98|24.3|21.99|24.27|21.95|0
1758546900000|2025-09-22 13:15:00|24.28|21.97|24.23|21.92|24.32|22|24.21|21.91|0
1758547200000|2025-09-22 13:20:00|24.24|21.93|24.23|21.92|24.25|21.94|24.22|21.91|0
1758547500000|2025-09-22 13:25:00|24.27|21.95|24.49|22.16|24.5|22.17|24.25|21.94|0
1758547800000|2025-09-22 13:30:00|24.26|21.95|24.14|21.84|24.26|21.95|24.09|21.8|0
1758548100000|2025-09-22 13:35:00|24.15|21.85|24.23|21.93|24.25|21.94|24.09|21.8|0
1758548400000|2025-09-22 13:40:00|24.25|21.94|24.26|21.95|24.38|22.06|24.22|21.91|0
1758548700000|2025-09-22 13:45:00|24.24|21.93|24.12|21.82|24.31|21.99|24.07|21.78|0
1758549000000|2025-09-22 13:50:00|24.11|21.81|23.89|21.61|24.17|21.87|23.88|21.6|0
1758549300000|2025-09-22 13:55:00|23.88|21.6|23.98|21.69|23.99|21.71|23.86|21.59|0
1758549600000|2025-09-22 14:00:00|23.99|21.7|23.93|21.65|24.09|21.79|23.89|21.61|0
1758549900000|2025-09-22 14:05:00|23.94|21.66|23.83|21.56|23.95|21.67|23.8|21.54|0
1758550200000|2025-09-22 14:10:00|23.84|21.57|24.04|21.75|24.07|21.77|23.84|21.57|0
1758550500000|2025-09-22 14:15:00|24.03|21.74|23.92|21.64|24.06|21.77|23.91|21.63|0
1758550800000|2025-09-22 14:20:00|23.91|21.63|23.94|21.66|23.95|21.67|23.86|21.59|0
1758551100000|2025-09-22 14:25:00|23.95|21.67|23.83|21.56|23.97|21.68|23.79|21.53|0
1758551400000|2025-09-22 14:30:00|23.84|21.57|23.84|21.57|23.91|21.64|23.79|21.53|0
1758551700000|2025-09-22 14:35:00|23.83|21.56|23.81|21.55|23.86|21.58|23.77|21.5|0
1758552000000|2025-09-22 14:40:00|23.79|21.54|23.74|21.48|23.8|21.54|23.7|21.44|0
1758552300000|2025-09-22 14:45:00|23.75|21.49|23.75|21.49|23.77|21.5|23.7|21.45|0
1758552600000|2025-09-22 14:50:00|23.74|21.47|23.69|21.44|23.75|21.49|23.61|21.36|0
1758552900000|2025-09-22 14:55:00|23.68|21.43|23.63|21.38|23.7|21.45|23.62|21.37|0
1758553200000|2025-09-22 15:00:00|23.64|21.39|23.74|21.48|23.75|21.49|23.6|21.35|0
1758553500000|2025-09-22 15:05:00|23.75|21.49|23.73|21.47|23.79|21.53|23.71|21.46|0
1758553800000|2025-09-22 15:10:00|23.74|21.48|23.77|21.5|23.8|21.53|23.71|21.45|0
1758554100000|2025-09-22 15:15:00|23.76|21.49|23.74|21.48|23.77|21.5|23.72|21.46|0
1758554400000|2025-09-22 15:20:00|23.75|21.49|23.69|21.44|23.75|21.49|23.62|21.37|0
1758554700000|2025-09-22 15:25:00|23.7|21.45|23.75|21.49|23.79|21.52|23.69|21.44|0
1758555000000|2025-09-22 15:30:00|23.74|21.48|23.77|21.51|23.81|21.54|23.73|21.47|0
1758555300000|2025-09-22 15:35:00|23.79|21.52|23.75|21.49|23.9|21.63|23.73|21.47|0
1758555600000|2025-09-22 15:40:00|23.76|21.5|23.86|21.59|23.88|21.61|23.75|21.49|0
1758555900000|2025-09-22 15:45:00|23.87|21.6|23.96|21.68|23.96|21.68|23.83|21.56|0
1758556200000|2025-09-22 15:50:00|23.95|21.67|23.95|21.67|23.98|21.69|23.9|21.63|0
1758556500000|2025-09-22 15:55:00|23.96|21.68|23.84|21.57|23.98|21.7|23.83|21.56|0
1758556800000|2025-09-22 16:00:00|23.85|21.58|23.84|21.57|23.86|21.59|23.73|21.47|0
1758557100000|2025-09-22 16:05:00|23.85|21.58|23.72|21.46|23.9|21.62|23.72|21.46|0
1758557400000|2025-09-22 16:10:00|23.74|21.48|23.64|21.39|23.77|21.51|23.62|21.37|0
1758557700000|2025-09-22 16:15:00|23.63|21.38|23.57|21.32|23.68|21.42|23.52|21.28|0
1758558000000|2025-09-22 16:20:00|23.6|21.35|23.51|21.27|23.6|21.35|23.49|21.26|0
1758558300000|2025-09-22 16:25:00|23.53|21.29|23.44|21.21|23.55|21.31|23.41|21.18|0
1758558600000|2025-09-22 16:30:00|23.45|21.2|23.42|21.19|23.54|21.3|23.41|21.18|0
1758558900000|2025-09-22 16:35:00|23.41|21.18|23.43|21.2|23.51|21.27|23.4|21.17|0
1758559200000|2025-09-22 16:40:00|23.44|21.21|23.42|21.19|23.46|21.23|23.41|21.18|0
1758559500000|2025-09-22 16:45:00|23.43|21.2|23.43|21.2|23.46|21.22|23.36|21.13|0
1758559800000|2025-09-22 16:50:00|23.42|21.19|23.34|21.12|23.44|21.21|23.3|21.08|0
1758560100000|2025-09-22 16:55:00|23.36|21.13|23.33|21.11|23.37|21.14|23.31|21.09|0
1758560400000|2025-09-22 17:00:00|23.32|21.1|23.32|21.1|23.37|21.15|23.3|21.08|0
1758560700000|2025-09-22 17:05:00|23.33|21.11|23.39|21.17|23.4|21.17|23.33|21.1|0
1758561000000|2025-09-22 17:10:00|23.4|21.16|23.45|21.21|23.47|21.24|23.38|21.15|0
1758561300000|2025-09-22 17:15:00|23.44|21.2|23.45|21.22|23.48|21.25|23.4|21.17|0
1758561600000|2025-09-22 17:20:00|23.43|21.21|23.45|21.21|23.46|21.23|23.38|21.15|0
1758561900000|2025-09-22 17:25:00|23.44|21.2|23.44|21.21|23.46|21.23|23.41|21.18|0
1758562200000|2025-09-22 17:30:00|23.45|21.2|23.46|21.22|23.48|21.25|23.42|21.19|0
1758562500000|2025-09-22 17:35:00|23.45|21.24|23.43|21.2|23.57|21.32|23.43|21.2|0
1758562800000|2025-09-22 17:40:00|23.44|21.21|23.45|21.21|23.5|21.26|23.42|21.19|0
1758563100000|2025-09-22 17:45:00|23.44|21.2|23.45|21.22|23.47|21.23|23.41|21.18|0
1758563400000|2025-09-22 17:50:00|23.46|21.23|23.66|21.41|23.68|21.42|23.44|21.2|0
1758563700000|2025-09-22 17:55:00|23.67|21.4|23.64|21.39|23.72|21.46|23.63|21.38|0
1758564000000|2025-09-22 18:00:00|23.65|21.4|23.76|21.49|23.77|21.5|23.63|21.38|0
1758564300000|2025-09-22 18:05:00|23.75|21.48|23.73|21.47|23.8|21.53|23.72|21.46|0
1758564600000|2025-09-22 18:10:00|23.75|21.49|23.64|21.39|23.76|21.5|23.63|21.38|0
1758564900000|2025-09-22 18:15:00|23.66|21.4|23.54|21.3|23.67|21.42|23.52|21.28|0
1758565200000|2025-09-22 18:20:00|23.55|21.31|23.55|21.31|23.57|21.32|23.53|21.29|0
1758565500000|2025-09-22 18:25:00|23.56|21.32|23.55|21.31|23.57|21.32|23.53|21.29|0
1758565800000|2025-09-22 18:30:00|23.54|21.3|23.64|21.38|23.65|21.4|23.53|21.29|0
1758566100000|2025-09-22 18:35:00|23.63|21.37|23.54|21.3|23.65|21.4|23.53|21.29|0
1758566400000|2025-09-22 18:40:00|23.53|21.29|23.65|21.39|23.65|21.4|23.52|21.28|0
1758566700000|2025-09-22 18:45:00|23.66|21.41|23.65|21.4|23.68|21.42|23.6|21.35|0
1758567000000|2025-09-22 18:50:00|23.64|21.39|23.66|21.4|23.67|21.41|23.59|21.35|0
1758567300000|2025-09-22 18:55:00|23.65|21.39|23.66|21.4|23.68|21.42|23.62|21.37|0
1758567600000|2025-09-22 19:00:00|23.65|21.39|23.55|21.31|23.65|21.4|23.54|21.3|0
1758567900000|2025-09-22 19:05:00|23.56|21.32|23.56|21.31|23.62|21.37|23.55|21.3|0
1758568200000|2025-09-22 19:10:00|23.55|21.32|23.55|21.31|23.57|21.32|23.52|21.28|0
1758568500000|2025-09-22 19:15:00|23.56|21.32|23.65|21.4|23.67|21.42|23.55|21.3|0
1758568800000|2025-09-22 19:20:00|23.66|21.41|23.65|21.4|23.68|21.43|23.63|21.38|0
1758569100000|2025-09-22 19:25:00|23.64|21.39|23.65|21.4|23.68|21.42|23.64|21.39|0
1758569400000|2025-09-22 19:30:00|23.66|21.41|23.76|21.5|23.76|21.5|23.63|21.38|0
1758569700000|2025-09-22 19:35:00|23.77|21.51|23.75|21.49|23.79|21.52|23.74|21.48|0
1758570000000|2025-09-22 19:40:00|23.74|21.48|23.79|21.52|23.83|21.56|23.73|21.47|0
1758570300000|2025-09-22 19:45:00|23.81|21.53|23.7|21.44|23.84|21.57|23.69|21.44|0
1758570600000|2025-09-22 19:50:00|23.67|21.42|23.7|21.44|23.77|21.51|23.62|21.37|0
1758570900000|2025-09-22 19:55:00|23.73|21.47|23.85|21.57|23.85|21.57|23.68|21.42|0
1758571200000|2025-09-22 20:00:00|23.87|21.6|23.9|21.62|23.95|21.67|23.85|21.58|0
1758571500000|2025-09-22 20:05:00|23.91|21.63|24.02|21.73|24.07|21.77|23.91|21.63|0
1758571800000|2025-09-22 20:10:00|24.03|21.74|24|21.72|24.05|21.76|23.99|21.71|0
1758572100000|2025-09-22 20:15:00|24.01|21.73|24.02|21.73|24.03|21.74|23.98|21.69|0
1758572400000|2025-09-22 20:20:00|24.01|21.72|24.07|21.78|24.09|21.79|24|21.72|0
1758572700000|2025-09-22 20:25:00|24.08|21.79|24.09|21.79|24.11|21.81|24.07|21.78|0
1758573000000|2025-09-22 20:30:00|24.08|21.78|24.07|21.78|24.11|21.82|24.06|21.77|0
1758573300000|2025-09-22 20:35:00|24.06|21.77|24.09|21.79|24.09|21.8|24.06|21.77|0
1758573600000|2025-09-22 20:40:00|24.08|21.78|24.07|21.78|24.09|21.79|24.06|21.77|0
1758573900000|2025-09-22 20:45:00|24.08|21.79|24.07|21.78|24.09|21.8|24.06|21.77|0
1758574200000|2025-09-22 20:50:00|24.08|21.79|24.07|21.78|24.08|21.79|24.04|21.75|0
1758574500000|2025-09-22 20:55:00|24.08|21.77|24.08|21.79|24.1|21.81|24.04|21.75|0
1758574800000|2025-09-22 21:00:00|24.11|21.82|24.05|21.76|24.11|21.82|24.05|21.76|0
1758575400000|2025-09-22 21:10:00|24.03|21.74|24.04|21.75|24.05|21.76|24.03|21.74|0
1758575700000|2025-09-22 21:15:00|24.02|21.73|24.04|21.75|24.04|21.75|24.02|21.73|0
1758576000000|2025-09-22 21:20:00|24.05|21.76|24.06|21.77|24.06|21.77|24.05|21.76|0
1758576300000|2025-09-22 21:25:00|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1758576900000|2025-09-22 21:35:00|24.04|21.75|24.04|21.75|24.04|21.75|24.04|21.75|0
1758577200000|2025-09-22 21:40:00|24.03|21.74|24.03|21.74|24.03|21.74|24.03|21.74|0
1758577500000|2025-09-22 21:45:00|24.04|21.75|24.04|21.75|24.05|21.76|24.04|21.75|0
1758578100000|2025-09-22 21:55:00|24.03|21.74|24.03|21.74|24.03|21.74|24.03|21.74|0
1758578400000|2025-09-22 22:00:00|24.05|21.76|24.08|21.79|24.11|21.82|24.02|21.73|0
1758578700000|2025-09-22 22:05:00|24.07|21.78|24.11|21.81|24.11|21.81|24.04|21.75|0
1758579000000|2025-09-22 22:10:00|24.12|21.82|24.14|21.84|24.16|21.86|24.11|21.82|0
1758579300000|2025-09-22 22:15:00|24.13|21.83|24.12|21.82|24.16|21.86|24.11|21.82|0
1758579600000|2025-09-22 22:20:00|24.13|21.83|24.15|21.85|24.15|21.85|24.12|21.82|0
1758579900000|2025-09-22 22:25:00|24.14|21.84|24.14|21.85|24.15|21.85|24.12|21.82|0
1758580200000|2025-09-22 22:30:00|24.15|21.84|24.14|21.84|24.16|21.86|24.14|21.84|0
1758580500000|2025-09-22 22:35:00|24.15|21.85|24.14|21.84|24.17|21.87|24.13|21.84|0
1758580800000|2025-09-22 22:40:00|24.13|21.83|24.18|21.87|24.18|21.87|24.12|21.83|0
1758581100000|2025-09-22 22:45:00|24.17|21.88|24.18|21.88|24.18|21.88|24.16|21.86|0
1758581400000|2025-09-22 22:50:00|24.17|21.87|24.15|21.85|24.18|21.88|24.15|21.85|0
1758581700000|2025-09-22 22:55:00|24.16|21.86|24.1|21.81|24.16|21.86|24.09|21.79|0
1758582000000|2025-09-22 23:00:00|24.09|21.8|24.06|21.77|24.1|21.81|24.06|21.76|0
1758582300000|2025-09-22 23:05:00|24.07|21.76|24.08|21.78|24.08|21.79|24.06|21.76|0
1758582600000|2025-09-22 23:10:00|24.09|21.79|24.09|21.8|24.1|21.8|24.08|21.79|0
1758582900000|2025-09-22 23:15:00|24.1|21.79|24.1|21.8|24.1|21.8|24.07|21.78|0
1758583200000|2025-09-22 23:20:00|24.09|21.81|24.1|21.8|24.11|21.82|24.09|21.79|0
1758583500000|2025-09-22 23:25:00|24.09|21.79|24.06|21.77|24.09|21.79|24.05|21.76|0
1758583800000|2025-09-22 23:30:00|24.07|21.78|24.05|21.76|24.08|21.79|24.05|21.76|0
1758584100000|2025-09-22 23:35:00|24.06|21.77|24.03|21.74|24.06|21.77|24.02|21.73|0
1758584400000|2025-09-22 23:40:00|24.04|21.75|24.02|21.73|24.05|21.76|24|21.71|0
1758584700000|2025-09-22 23:45:00|24.01|21.72|23.98|21.7|24.02|21.73|23.97|21.69|0
1758585000000|2025-09-22 23:50:00|23.99|21.71|23.99|21.7|24|21.71|23.97|21.69|0
1758585300000|2025-09-22 23:55:00|23.98|21.69|23.99|21.7|23.99|21.7|23.98|21.69|0
1758585600000|2025-09-23 00:00:00|24|21.71|23.96|21.68|24.04|21.75|23.96|21.68|0
1758585900000|2025-09-23 00:05:00|23.95|21.67|24.02|21.73|24.02|21.73|23.95|21.67|0
1758586200000|2025-09-23 00:10:00|24.03|21.74|24.03|21.75|24.07|21.78|24.02|21.73|0
1758586500000|2025-09-23 00:15:00|24.02|21.74|23.88|21.61|24.02|21.75|23.84|21.57|0
1758586800000|2025-09-23 00:20:00|23.87|21.6|23.92|21.65|23.94|21.66|23.85|21.58|0
1758587100000|2025-09-23 00:25:00|23.93|21.66|23.91|21.63|23.94|21.66|23.91|21.63|0
1758587400000|2025-09-23 00:30:00|23.9|21.65|23.93|21.65|23.94|21.66|23.9|21.63|0
1758587700000|2025-09-23 00:35:00|23.92|21.64|23.92|21.64|23.93|21.65|23.9|21.63|0
1758588000000|2025-09-23 00:40:00|23.93|21.65|23.87|21.6|23.93|21.66|23.87|21.59|0
1758588300000|2025-09-23 00:45:00|23.88|21.61|23.87|21.6|23.89|21.61|23.86|21.58|0
1758588600000|2025-09-23 00:50:00|23.88|21.61|23.89|21.61|23.9|21.62|23.85|21.57|0
1758588900000|2025-09-23 00:55:00|23.9|21.62|23.93|21.65|23.94|21.66|23.87|21.6|0
1758589200000|2025-09-23 01:00:00|23.94|21.66|23.9|21.62|23.95|21.67|23.86|21.59|0
1758589500000|2025-09-23 01:05:00|23.88|21.6|23.89|21.61|23.9|21.62|23.86|21.58|0
1758589800000|2025-09-23 01:10:00|23.88|21.6|23.84|21.57|23.88|21.6|23.83|21.56|0
1758590100000|2025-09-23 01:15:00|23.87|21.59|23.85|21.58|23.89|21.61|23.84|21.57|0
1758590400000|2025-09-23 01:20:00|23.86|21.59|23.88|21.61|23.88|21.61|23.85|21.58|0
1758590700000|2025-09-23 01:25:00|23.87|21.6|23.87|21.6|23.9|21.63|23.85|21.57|0
1758591000000|2025-09-23 01:30:00|23.88|21.61|23.88|21.6|23.89|21.62|23.84|21.57|0
1758591300000|2025-09-23 01:35:00|23.87|21.59|23.86|21.59|23.88|21.6|23.83|21.56|0
1758591600000|2025-09-23 01:40:00|23.87|21.6|23.82|21.55|23.88|21.6|23.8|21.54|0
1758591900000|2025-09-23 01:45:00|23.81|21.54|23.81|21.54|23.84|21.57|23.79|21.53|0
1758592200000|2025-09-23 01:50:00|23.82|21.55|23.84|21.57|23.85|21.57|23.81|21.55|0
1758592500000|2025-09-23 01:55:00|23.83|21.56|23.82|21.55|23.84|21.57|23.81|21.54|0
1758592800000|2025-09-23 02:00:00|23.81|21.6|23.86|21.59|23.88|21.6|23.81|21.58|0
1758593100000|2025-09-23 02:05:00|23.87|21.64|23.92|21.64|23.92|21.64|23.86|21.59|0
1758593400000|2025-09-23 02:10:00|23.91|21.63|23.92|21.64|23.94|21.66|23.9|21.62|0
1758593700000|2025-09-23 02:15:00|23.91|21.65|23.92|21.64|23.94|21.66|23.91|21.63|0
1758594000000|2025-09-23 02:20:00|23.91|21.63|23.93|21.65|23.93|21.65|23.9|21.63|0
1758594300000|2025-09-23 02:25:00|23.94|21.66|23.94|21.66|23.95|21.67|23.91|21.63|0
1758594600000|2025-09-23 02:30:00|23.93|21.65|23.94|21.66|23.96|21.67|23.91|21.63|0
1758594900000|2025-09-23 02:35:00|23.95|21.67|23.97|21.69|24.02|21.73|23.91|21.63|0
1758595200000|2025-09-23 02:40:00|23.96|21.68|24.06|21.77|24.06|21.77|23.94|21.66|0
1758595500000|2025-09-23 02:45:00|24.07|21.78|24.09|21.79|24.09|21.8|24.06|21.77|0
1758595800000|2025-09-23 02:50:00|24.06|21.77|24.15|21.85|24.15|21.85|24.06|21.77|0
1758596100000|2025-09-23 02:55:00|24.14|21.84|24.18|21.88|24.22|21.92|24.13|21.83|0
1758596400000|2025-09-23 03:00:00|24.19|21.89|24.21|21.9|24.21|21.9|24.18|21.87|0
1758596700000|2025-09-23 03:05:00|24.22|21.91|24.18|21.87|24.22|21.91|24.17|21.87|0
1758597000000|2025-09-23 03:10:00|24.19|21.88|24.08|21.78|24.19|21.88|24.08|21.78|0
1758597300000|2025-09-23 03:15:00|24.09|21.79|24.05|21.76|24.09|21.79|24.05|21.76|0
1758597600000|2025-09-23 03:20:00|24.06|21.77|24.08|21.78|24.08|21.79|24.05|21.76|0
1758597900000|2025-09-23 03:25:00|24.06|21.77|24.09|21.79|24.09|21.79|24.06|21.77|0
1758598200000|2025-09-23 03:30:00|24.1|21.8|24.09|21.79|24.11|21.81|24.08|21.78|0
1758598500000|2025-09-23 03:35:00|24.08|21.78|24.1|21.8|24.1|21.8|24.08|21.78|0
1758598800000|2025-09-23 03:40:00|24.09|21.81|24.08|21.78|24.1|21.81|24.06|21.77|0
1758599100000|2025-09-23 03:45:00|24.07|21.79|24.08|21.79|24.08|21.79|24.06|21.77|0
1758599400000|2025-09-23 03:50:00|24.09|21.78|24.07|21.78|24.1|21.8|24.07|21.77|0
1758599700000|2025-09-23 03:55:00|24.08|21.79|24.09|21.8|24.1|21.8|24.08|21.79|0
1758600000000|2025-09-23 04:00:00|24.1|21.81|24.09|21.8|24.11|21.81|24.07|21.77|0
1758600300000|2025-09-23 04:05:00|24.1|21.81|24.13|21.83|24.14|21.84|24.09|21.79|0
1758600600000|2025-09-23 04:10:00|24.12|21.82|24.14|21.84|24.15|21.85|24.11|21.82|0
1758600900000|2025-09-23 04:15:00|24.15|21.85|24.13|21.84|24.15|21.85|24.13|21.83|0
1758601200000|2025-09-23 04:20:00|24.14|21.83|24.14|21.84|24.16|21.86|24.12|21.83|0
1758601500000|2025-09-23 04:25:00|24.13|21.83|24.15|21.85|24.16|21.86|24.12|21.83|0
1758601800000|2025-09-23 04:30:00|24.14|21.84|24.2|21.9|24.21|21.91|24.13|21.83|0
1758602100000|2025-09-23 04:35:00|24.19|21.88|24.18|21.88|24.21|21.91|24.16|21.86|0
1758602400000|2025-09-23 04:40:00|24.17|21.87|24.13|21.83|24.2|21.89|24.12|21.83|0
1758602700000|2025-09-23 04:45:00|24.14|21.84|24.13|21.84|24.14|21.84|24.12|21.82|0
1758603000000|2025-09-23 04:50:00|24.14|21.83|24.14|21.84|24.15|21.85|24.13|21.83|0
1758603300000|2025-09-23 04:55:00|24.13|21.83|24.24|21.93|24.25|21.94|24.13|21.83|0
1758603600000|2025-09-23 05:00:00|24.25|21.94|24.23|21.92|24.25|21.94|24.17|21.87|0
1758603900000|2025-09-23 05:05:00|24.22|21.93|24.24|21.94|24.24|21.94|24.2|21.9|0
1758604200000|2025-09-23 05:10:00|24.23|21.93|24.06|21.77|24.24|21.93|24.04|21.75|0
1758604500000|2025-09-23 05:15:00|24.07|21.78|24.08|21.79|24.11|21.81|24.06|21.77|0
1758604800000|2025-09-23 05:20:00|24.07|21.78|24.07|21.78|24.09|21.79|24.06|21.77|0
1758605100000|2025-09-23 05:25:00|24.08|21.79|24.04|21.75|24.08|21.79|24.02|21.74|0
1758605400000|2025-09-23 05:30:00|24.03|21.74|24.08|21.79|24.08|21.79|23.99|21.71|0
1758605700000|2025-09-23 05:35:00|24.07|21.78|24.05|21.76|24.08|21.79|24.01|21.72|0
1758606000000|2025-09-23 05:40:00|24.06|21.75|23.98|21.7|24.06|21.75|23.93|21.65|0
1758606300000|2025-09-23 05:45:00|23.99|21.71|23.94|21.66|24.01|21.72|23.94|21.66|0
1758606600000|2025-09-23 05:50:00|23.93|21.65|23.95|21.67|23.95|21.67|23.91|21.63|0
1758606900000|2025-09-23 05:55:00|23.93|21.65|24.16|21.86|24.16|21.86|23.92|21.64|0
1758607200000|2025-09-23 06:00:00|24.15|21.85|23.92|21.65|24.15|21.85|23.9|21.63|0
1758607500000|2025-09-23 06:05:00|23.93|21.69|23.9|21.62|23.97|21.69|23.9|21.62|0
1758607800000|2025-09-23 06:10:00|23.92|21.64|23.94|21.66|23.94|21.66|23.9|21.63|0
1758608100000|2025-09-23 06:15:00|23.93|21.65|23.93|21.65|23.94|21.66|23.9|21.62|0
1758608400000|2025-09-23 06:20:00|23.92|21.64|23.91|21.64|23.96|21.67|23.89|21.61|0
1758608700000|2025-09-23 06:25:00|23.93|21.65|23.93|21.65|23.95|21.67|23.92|21.64|0
1758609000000|2025-09-23 06:30:00|23.92|21.64|23.91|21.64|23.94|21.66|23.91|21.63|0
1758609300000|2025-09-23 06:35:00|23.92|21.63|23.92|21.64|23.94|21.66|23.91|21.63|0
1758609600000|2025-09-23 06:40:00|23.91|21.65|23.91|21.63|23.94|21.66|23.89|21.62|0
1758609900000|2025-09-23 06:45:00|23.92|21.64|23.92|21.64|23.94|21.66|23.9|21.63|0
1758610200000|2025-09-23 06:50:00|23.91|21.63|23.93|21.65|23.94|21.66|23.91|21.63|0
1758610500000|2025-09-23 06:55:00|23.92|21.64|23.92|21.64|23.93|21.65|23.9|21.62|0
1758610800000|2025-09-23 07:00:00|23.94|21.66|23.91|21.63|23.98|21.7|23.86|21.59|0
1758611100000|2025-09-23 07:05:00|23.92|21.64|23.95|21.67|23.99|21.71|23.9|21.62|0
1758611400000|2025-09-23 07:10:00|23.96|21.68|23.91|21.63|23.97|21.69|23.89|21.62|0
1758611700000|2025-09-23 07:15:00|23.93|21.65|23.91|21.64|23.93|21.65|23.89|21.62|0
1758612000000|2025-09-23 07:20:00|23.93|21.63|23.92|21.64|23.93|21.65|23.88|21.61|0
1758612300000|2025-09-23 07:25:00|23.91|21.63|23.9|21.62|23.94|21.66|23.89|21.62|0
1758612600000|2025-09-23 07:30:00|23.89|21.63|23.9|21.62|23.93|21.65|23.87|21.6|0
1758612900000|2025-09-23 07:35:00|23.91|21.63|23.89|21.62|23.94|21.66|23.88|21.61|0
1758613200000|2025-09-23 07:40:00|23.88|21.61|23.92|21.64|23.93|21.65|23.85|21.58|0
1758613500000|2025-09-23 07:45:00|23.91|21.63|23.92|21.64|23.94|21.66|23.85|21.58|0
1758613800000|2025-09-23 07:50:00|23.91|21.63|23.91|21.63|23.95|21.67|23.89|21.61|0
1758614100000|2025-09-23 07:55:00|23.92|21.64|24.08|21.79|24.09|21.8|23.92|21.64|0
1758614400000|2025-09-23 08:00:00|24.15|21.85|24.08|21.78|24.15|21.85|23.99|21.71|0
1758614700000|2025-09-23 08:05:00|24.07|21.79|24.01|21.73|24.08|21.79|23.96|21.68|0
1758615000000|2025-09-23 08:10:00|24.02|21.74|24.02|21.73|24.03|21.75|24|21.71|0
1758615300000|2025-09-23 08:15:00|24.01|21.72|23.97|21.69|24.03|21.74|23.95|21.67|0
1758615600000|2025-09-23 08:20:00|23.98|21.68|23.98|21.69|23.99|21.7|23.94|21.66|0
1758615900000|2025-09-23 08:25:00|23.97|21.68|23.92|21.64|23.98|21.69|23.9|21.62|0
1758616200000|2025-09-23 08:30:00|23.97|21.68|23.97|21.69|24.04|21.75|23.96|21.68|0
1758616500000|2025-09-23 08:35:00|23.98|21.7|23.98|21.7|24|21.71|23.96|21.68|0
1758616800000|2025-09-23 08:40:00|23.99|21.69|23.92|21.64|24|21.71|23.9|21.62|0
1758617100000|2025-09-23 08:45:00|23.93|21.65|23.93|21.65|23.95|21.66|23.9|21.63|0
1758617400000|2025-09-23 08:50:00|23.92|21.64|23.92|21.64|23.94|21.66|23.9|21.63|0
1758617700000|2025-09-23 08:55:00|23.93|21.65|24.02|21.73|24.04|21.75|23.91|21.63|0
1758618000000|2025-09-23 09:00:00|24.01|21.72|24.01|21.73|24.04|21.75|24|21.72|0
1758618300000|2025-09-23 09:05:00|24.02|21.74|24.02|21.73|24.04|21.75|24.01|21.72|0
1758618600000|2025-09-23 09:10:00|24.01|21.74|24.03|21.74|24.03|21.74|24|21.71|0
1758618900000|2025-09-23 09:15:00|23.97|21.69|23.96|21.68|23.99|21.71|23.96|21.68|0
1758619200000|2025-09-23 09:20:00|23.97|21.69|23.97|21.69|23.99|21.7|23.96|21.68|0
1758619500000|2025-09-23 09:25:00|23.96|21.68|24.02|21.73|24.02|21.74|23.95|21.67|0
1758619800000|2025-09-23 09:30:00|24.03|21.74|24.03|21.75|24.04|21.75|24.01|21.72|0
1758620100000|2025-09-23 09:35:00|24.02|21.74|24.02|21.73|24.04|21.75|24.01|21.72|0
1758620400000|2025-09-23 09:40:00|24.01|21.72|23.99|21.7|24.03|21.74|23.97|21.69|0
1758620700000|2025-09-23 09:45:00|23.98|21.69|23.99|21.7|23.99|21.71|23.96|21.68|0
1758621000000|2025-09-23 09:50:00|23.98|21.71|23.99|21.7|23.99|21.71|23.96|21.68|0
1758621300000|2025-09-23 09:55:00|23.98|21.69|23.96|21.68|23.99|21.71|23.95|21.67|0
1758621600000|2025-09-23 10:00:00|23.97|21.69|23.97|21.69|23.99|21.71|23.94|21.66|0
1758621900000|2025-09-23 10:05:00|23.96|21.68|23.9|21.62|23.98|21.7|23.9|21.62|0
1758622200000|2025-09-23 10:10:00|23.91|21.63|23.91|21.64|23.99|21.7|23.9|21.63|0
1758622500000|2025-09-23 10:15:00|23.9|21.63|23.97|21.68|23.98|21.69|23.9|21.62|0
1758622800000|2025-09-23 10:20:00|23.98|21.69|23.97|21.68|24|21.71|23.95|21.67|0
1758623100000|2025-09-23 10:25:00|23.96|21.69|23.98|21.69|23.99|21.71|23.96|21.68|0
1758623400000|2025-09-23 10:30:00|23.99|21.7|23.98|21.69|23.99|21.71|23.94|21.66|0
1758623700000|2025-09-23 10:35:00|23.99|21.7|23.97|21.69|24|21.71|23.95|21.67|0
1758624000000|2025-09-23 10:40:00|23.98|21.7|23.95|21.67|24.03|21.74|23.95|21.67|0
1758624300000|2025-09-23 10:45:00|23.96|21.68|23.96|21.68|23.98|21.7|23.95|21.67|0
1758624600000|2025-09-23 10:50:00|23.95|21.67|23.97|21.68|23.98|21.69|23.94|21.66|0
1758624900000|2025-09-23 10:55:00|23.96|21.69|23.98|21.7|23.98|21.7|23.96|21.67|0
1758625200000|2025-09-23 11:00:00|23.99|21.72|24.01|21.72|24.03|21.74|23.95|21.67|0
1758625500000|2025-09-23 11:05:00|24.02|21.73|24.06|21.77|24.08|21.78|24|21.71|0
1758625800000|2025-09-23 11:10:00|24.07|21.78|24.12|21.82|24.12|21.82|24.05|21.76|0
1758626100000|2025-09-23 11:15:00|24.11|21.81|24.12|21.82|24.13|21.84|24.1|21.81|0
1758626400000|2025-09-23 11:20:00|24.11|21.81|24.07|21.78|24.12|21.82|24.05|21.76|0
1758626700000|2025-09-23 11:25:00|24.08|21.77|24.02|21.73|24.08|21.79|24|21.72|0
1758627000000|2025-09-23 11:30:00|24.03|21.74|24.02|21.74|24.03|21.74|24|21.71|0
1758627300000|2025-09-23 11:35:00|24.01|21.73|23.96|21.68|24.03|21.74|23.94|21.66|0
1758627600000|2025-09-23 11:40:00|23.95|21.67|23.97|21.68|23.98|21.7|23.94|21.66|0
1758627900000|2025-09-23 11:45:00|23.96|21.67|23.85|21.57|23.96|21.67|23.84|21.57|0
1758628200000|2025-09-23 11:50:00|23.84|21.58|23.81|21.55|23.86|21.59|23.8|21.53|0
1758628500000|2025-09-23 11:55:00|23.82|21.54|23.8|21.54|23.82|21.55|23.78|21.52|0
1758628800000|2025-09-23 12:00:00|23.81|21.55|23.79|21.53|24.94|22.57|23.79|21.52|0
1758629100000|2025-09-23 12:05:00|23.8|21.54|23.81|21.54|23.83|21.56|23.78|21.52|0
1758629400000|2025-09-23 12:10:00|23.8|21.53|23.81|21.54|23.82|21.55|23.78|21.52|0
1758629700000|2025-09-23 12:15:00|23.82|21.55|23.76|21.5|23.82|21.55|23.74|21.48|0
1758630000000|2025-09-23 12:20:00|23.77|21.51|23.81|21.55|23.83|21.56|23.75|21.48|0
1758630300000|2025-09-23 12:25:00|23.8|21.54|23.81|21.54|23.84|21.57|23.79|21.53|0
1758630600000|2025-09-23 12:30:00|23.8|21.53|23.85|21.58|24.72|22.36|23.8|21.53|0
1758630900000|2025-09-23 12:35:00|23.86|21.59|23.86|21.59|23.89|21.61|23.83|21.56|0
1758631200000|2025-09-23 12:40:00|23.87|21.6|23.86|21.59|23.88|21.6|23.84|21.57|0
1758631500000|2025-09-23 12:45:00|23.85|21.58|23.88|21.6|23.88|21.6|23.84|21.57|0
1758631800000|2025-09-23 12:50:00|23.87|21.59|23.85|21.57|23.88|21.61|23.84|21.57|0
1758632100000|2025-09-23 12:55:00|23.83|21.56|23.75|21.49|23.84|21.57|23.73|21.47|0
1758632400000|2025-09-23 13:00:00|23.74|21.48|23.76|21.49|23.78|21.51|23.74|21.48|0
1758632700000|2025-09-23 13:05:00|23.77|21.5|23.82|21.55|23.82|21.55|23.74|21.48|0
1758633000000|2025-09-23 13:10:00|23.83|21.56|23.82|21.55|23.83|21.56|23.81|21.54|0
1758633300000|2025-09-23 13:15:00|23.83|21.56|23.75|21.49|23.84|21.57|23.74|21.48|0
1758633600000|2025-09-23 13:20:00|23.74|21.48|23.75|21.49|23.78|21.51|23.73|21.47|0
1758633900000|2025-09-23 13:25:00|24.74|22.39|24.74|22.39|24.74|22.39|24.74|22.38|0
1758634200000|2025-09-23 13:30:00|23.81|21.54|23.79|21.53|23.83|21.56|23.71|21.45|0
1758634500000|2025-09-23 13:35:00|23.75|21.52|23.78|21.51|23.81|21.54|23.71|21.46|0
1758634800000|2025-09-23 13:40:00|23.76|21.52|23.86|21.59|23.98|21.69|23.73|21.47|0
1758635100000|2025-09-23 13:45:00|23.92|21.64|23.77|21.5|24.08|21.78|23.7|21.44|0
1758635400000|2025-09-23 13:50:00|23.76|21.51|23.82|21.55|23.85|21.58|23.71|21.45|0
1758635700000|2025-09-23 13:55:00|23.78|21.52|23.85|21.58|23.91|21.64|23.78|21.52|0
1758636000000|2025-09-23 14:00:00|23.89|21.61|24.08|21.78|24.27|21.96|23.83|21.56|0
1758636300000|2025-09-23 14:05:00|24.07|21.77|23.9|21.63|24.07|21.77|23.9|21.63|0
1758636600000|2025-09-23 14:10:00|23.89|21.62|23.9|21.62|23.98|21.7|23.83|21.56|0
1758636900000|2025-09-23 14:15:00|23.91|21.63|23.99|21.7|24.02|21.73|23.9|21.62|0
1758637200000|2025-09-23 14:20:00|23.98|21.69|24.1|21.81|24.12|21.82|23.96|21.68|0
1758637500000|2025-09-23 14:25:00|24.12|21.82|24.2|21.9|24.22|21.92|24.11|21.82|0
1758637800000|2025-09-23 14:30:00|24.19|21.89|24.31|22|24.31|22|24.17|21.87|0
1758638100000|2025-09-23 14:35:00|24.32|21.98|24.16|21.86|24.32|21.99|24.16|21.86|0
1758638400000|2025-09-23 14:40:00|24.15|21.85|24.19|21.88|24.22|21.91|24.12|21.82|0
1758638700000|2025-09-23 14:45:00|24.18|21.87|24.22|21.91|24.23|21.92|24.15|21.85|0
1758639000000|2025-09-23 14:50:00|24.21|21.9|24.08|21.79|24.22|21.92|24.05|21.76|0
1758639300000|2025-09-23 14:55:00|24.09|21.8|24.1|21.8|24.14|21.84|24.03|21.74|0
1758639600000|2025-09-23 15:00:00|24.09|21.79|24.11|21.81|24.16|21.86|24.06|21.76|0
1758639900000|2025-09-23 15:05:00|24.1|21.8|24.19|21.89|24.21|21.9|24.07|21.78|0
1758640200000|2025-09-23 15:10:00|24.18|21.88|24.09|21.8|24.2|21.9|24.02|21.73|0
1758640500000|2025-09-23 15:15:00|24.08|21.79|24.08|21.79|24.16|21.85|24.02|21.73|0
1758640800000|2025-09-23 15:20:00|24.09|21.8|24.08|21.79|24.12|21.82|24.05|21.76|0
1758641100000|2025-09-23 15:25:00|24.09|21.78|24.11|21.81|24.12|21.83|24.05|21.76|0
1758641400000|2025-09-23 15:30:00|24.09|21.8|24.16|21.86|24.16|21.86|24.05|21.76|0
1758641700000|2025-09-23 15:35:00|24.15|21.85|24.2|21.89|24.22|21.91|24.12|21.82|0
1758642000000|2025-09-23 15:40:00|24.21|21.9|24.19|21.89|24.32|22|24.18|21.87|0
1758642300000|2025-09-23 15:45:00|24.18|21.88|24.19|21.89|24.22|21.91|24.15|21.85|0
1758642600000|2025-09-23 15:50:00|24.18|21.87|24.28|21.97|24.31|22|24.17|21.87|0
1758642900000|2025-09-23 15:55:00|24.27|21.96|24.29|21.98|24.33|22.01|24.21|21.91|0
1758643200000|2025-09-23 16:00:00|24.28|21.97|24.28|21.97|24.34|22.02|24.25|21.94|0
1758643500000|2025-09-23 16:05:00|24.29|21.96|24.41|22.08|24.44|22.11|24.27|21.95|0
1758643800000|2025-09-23 16:10:00|24.4|22.07|24.36|22.04|24.44|22.11|24.35|22.03|0
1758644100000|2025-09-23 16:15:00|24.39|22.07|24.37|22.05|24.44|22.12|24.37|22.05|0
1758644400000|2025-09-23 16:20:00|24.38|22.06|24.29|21.98|24.4|22.07|24.26|21.95|0
1758644700000|2025-09-23 16:25:00|24.3|21.99|24.4|22.08|24.43|22.1|24.29|21.97|0
1758645000000|2025-09-23 16:30:00|24.41|22.09|24.35|22.03|24.43|22.11|24.35|22.03|0
1758645300000|2025-09-23 16:35:00|24.49|22.16|24.29|21.98|24.62|22.28|24.29|21.98|0
1758645600000|2025-09-23 16:40:00|24.27|21.96|24.38|22.06|24.42|22.09|24.27|21.96|0
1758645900000|2025-09-23 16:45:00|24.37|22.05|24.19|21.88|24.39|22.07|24.17|21.87|0
1758646200000|2025-09-23 16:50:00|24.18|21.87|24.28|21.97|24.28|21.97|24.13|21.83|0
1758646500000|2025-09-23 16:55:00|24.27|21.95|24.35|22.03|24.43|22.1|24.26|21.95|0
1758646800000|2025-09-23 17:00:00|24.34|22.02|24.47|22.14|24.54|22.2|24.33|22.01|0
1758647100000|2025-09-23 17:05:00|24.45|22.12|24.47|22.14|24.54|22.2|24.42|22.09|0
1758647400000|2025-09-23 17:10:00|24.48|22.15|24.52|22.18|24.56|22.22|24.46|22.13|0
1758647700000|2025-09-23 17:15:00|24.53|22.19|24.63|22.29|24.64|22.3|24.49|22.16|0
1758648000000|2025-09-23 17:20:00|24.62|22.28|24.57|22.23|24.69|22.34|24.54|22.2|0
1758648300000|2025-09-23 17:25:00|24.56|22.24|24.89|22.52|24.93|22.56|24.56|22.22|0
1758648600000|2025-09-23 17:30:00|24.9|22.53|25.11|22.72|25.12|22.73|24.88|22.51|0
1758648900000|2025-09-23 17:35:00|25.15|22.76|25.43|23.03|25.48|23.08|25.14|22.74|0
1758649200000|2025-09-23 17:40:00|25.44|23.04|25.64|23.24|25.76|23.36|25.4|23|0
1758649500000|2025-09-23 17:45:00|25.65|23.25|25.33|22.93|25.7|23.3|25.3|22.9|0
1758649800000|2025-09-23 17:50:00|25.34|22.94|25.55|23.15|25.57|23.17|25.31|22.91|0
1758650100000|2025-09-23 17:55:00|25.56|23.16|25.35|22.95|25.56|23.16|25.32|22.92|0
1758650400000|2025-09-23 18:00:00|25.36|22.96|25.52|23.12|25.57|23.17|25.34|22.94|0
1758650700000|2025-09-23 18:05:00|25.51|23.11|25.44|23.04|25.56|23.16|25.39|22.99|0
1758651000000|2025-09-23 18:10:00|25.45|23.05|25.48|23.08|25.53|23.13|25.4|23|0
1758651300000|2025-09-23 18:15:00|25.49|23.09|25.61|23.21|25.65|23.25|25.49|23.09|0
1758651600000|2025-09-23 18:20:00|25.59|23.19|25.71|23.31|25.73|23.33|25.55|23.15|0
1758651900000|2025-09-23 18:25:00|25.69|23.29|25.57|23.17|25.72|23.32|25.49|23.09|0
1758652200000|2025-09-23 18:30:00|25.58|23.18|25.42|23.02|25.58|23.18|25.4|23|0
1758652500000|2025-09-23 18:35:00|25.43|23.03|25.58|23.18|25.58|23.18|25.35|22.95|0
1758652800000|2025-09-23 18:40:00|25.57|23.17|25.59|23.19|25.61|23.21|25.51|23.11|0
1758653100000|2025-09-23 18:45:00|25.58|23.18|25.63|23.23|25.65|23.25|25.51|23.11|0
1758653400000|2025-09-23 18:50:00|25.61|23.21|25.74|23.34|25.78|23.38|25.6|23.2|0
1758653700000|2025-09-23 18:55:00|25.73|23.33|25.92|23.52|25.95|23.55|25.7|23.3|0
1758654000000|2025-09-23 19:00:00|25.93|23.53|25.8|23.4|25.93|23.53|25.71|23.31|0
1758654300000|2025-09-23 19:05:00|25.78|23.38|25.87|23.47|25.89|23.49|25.76|23.36|0
1758654600000|2025-09-23 19:10:00|25.88|23.48|25.83|23.43|25.9|23.5|25.8|23.4|0
1758654900000|2025-09-23 19:15:00|25.81|23.41|25.68|23.28|25.85|23.45|25.68|23.28|0
1758655200000|2025-09-23 19:20:00|25.69|23.29|25.79|23.39|25.84|23.44|25.68|23.28|0
1758655500000|2025-09-23 19:25:00|25.77|23.37|25.84|23.44|25.85|23.45|25.75|23.35|0
1758655800000|2025-09-23 19:30:00|25.83|23.43|25.79|23.39|25.89|23.49|25.74|23.34|0
1758656100000|2025-09-23 19:35:00|25.78|23.38|25.8|23.4|25.85|23.45|25.76|23.36|0
1758656400000|2025-09-23 19:40:00|25.81|23.41|25.74|23.34|25.86|23.46|25.71|23.31|0
1758656700000|2025-09-23 19:45:00|25.73|23.33|25.7|23.3|25.74|23.34|25.61|23.21|0
1758657000000|2025-09-23 19:50:00|25.68|23.28|25.43|23.03|25.68|23.28|25.41|23.01|0
1758657300000|2025-09-23 19:55:00|25.42|23.02|25.45|23.05|25.56|23.16|25.34|22.94|0
1758657600000|2025-09-23 20:00:00|25.5|23.1|25.48|23.08|25.6|23.2|25.43|23.03|0
1758657900000|2025-09-23 20:05:00|25.49|23.09|25.47|23.07|25.52|23.12|25.43|23.03|0
1758658200000|2025-09-23 20:10:00|25.48|23.08|25.42|23.02|25.51|23.11|25.41|23.01|0
1758658500000|2025-09-23 20:15:00|25.43|23.03|25.56|23.16|25.56|23.16|25.41|23.01|0
1758658800000|2025-09-23 20:20:00|25.55|23.15|25.55|23.15|25.59|23.19|25.51|23.11|0
1758659100000|2025-09-23 20:25:00|25.56|23.16|25.48|23.08|25.56|23.16|25.48|23.08|0
1758659400000|2025-09-23 20:30:00|25.49|23.09|25.49|23.09|25.51|23.11|25.48|23.08|0
1758659700000|2025-09-23 20:35:00|25.48|23.08|25.48|23.08|25.5|23.1|25.46|23.06|0
1758660000000|2025-09-23 20:40:00|25.47|23.07|25.49|23.09|25.51|23.11|25.46|23.06|0
1758660300000|2025-09-23 20:45:00|25.47|23.07|25.5|23.1|25.51|23.11|25.47|23.07|0
1758660600000|2025-09-23 20:50:00|25.49|23.09|25.47|23.07|25.52|23.12|25.47|23.07|0
1758660900000|2025-09-23 20:55:00|25.49|23.06|25.47|23.05|25.49|23.06|25.46|23.04|0
1758661200000|2025-09-23 21:00:00|25.48|23.06|25.35|22.94|25.49|23.06|25.34|22.93|0
1758661500000|2025-09-23 21:05:00|25.37|22.95|25.36|22.95|25.4|22.98|25.31|22.9|0
1758661800000|2025-09-23 21:10:00|25.34|22.94|25.35|22.94|25.38|22.96|25.34|22.93|0
1758662100000|2025-09-23 21:15:00|25.39|22.97|25.35|22.94|25.4|22.98|25.33|22.92|0
1758662400000|2025-09-23 21:20:00|25.37|22.95|25.34|22.93|25.37|22.95|25.34|22.93|0
1758662700000|2025-09-23 21:25:00|25.3|22.89|25.33|22.92|25.34|22.93|25.3|22.89|0
1758663000000|2025-09-23 21:30:00|25.34|22.93|25.3|22.89|25.35|22.93|25.3|22.89|0
1758663300000|2025-09-23 21:35:00|25.31|22.9|25.32|22.91|25.32|22.91|25.3|22.89|0
1758663600000|2025-09-23 21:40:00|25.31|22.9|25.33|22.92|25.34|22.92|25.31|22.9|0
1758663900000|2025-09-23 21:45:00|25.34|22.93|25.35|22.93|25.35|22.94|25.33|22.93|0
1758664200000|2025-09-23 21:50:00|25.36|22.94|25.36|22.94|25.36|22.95|25.36|22.94|0
1758664500000|2025-09-23 21:55:00|25.37|22.95|25.34|22.93|25.4|22.98|25.34|22.93|0
1758664800000|2025-09-23 22:00:00|25.39|22.97|25.33|22.92|25.41|22.99|25.32|22.91|0
1758665100000|2025-09-23 22:05:00|25.32|22.91|25.28|22.87|25.33|22.91|25.27|22.86|0
1758665400000|2025-09-23 22:10:00|25.29|22.88|25.28|22.87|25.29|22.88|25.23|22.83|0
1758665700000|2025-09-23 22:15:00|25.29|22.88|25.33|22.92|25.34|22.92|25.28|22.87|0
1758666000000|2025-09-23 22:20:00|25.32|22.91|25.35|22.94|25.36|22.95|25.3|22.89|0
1758666300000|2025-09-23 22:25:00|25.34|22.93|25.38|22.96|25.38|22.96|25.34|22.93|0
1758666600000|2025-09-23 22:30:00|25.37|22.95|25.35|22.94|25.38|22.96|25.35|22.94|0
1758666900000|2025-09-23 22:35:00|25.36|22.93|25.35|22.94|25.37|22.95|25.33|22.92|0
1758667200000|2025-09-23 22:40:00|25.36|22.93|25.33|22.92|25.36|22.93|25.31|22.9|0
1758667500000|2025-09-23 22:45:00|25.32|22.91|25.3|22.89|25.33|22.91|25.29|22.88|0
1758667800000|2025-09-23 22:50:00|25.29|22.88|25.33|22.92|25.33|22.92|25.28|22.88|0
1758668100000|2025-09-23 22:55:00|25.32|22.91|25.32|22.91|25.33|22.92|25.3|22.89|0
1758668400000|2025-09-23 23:00:00|25.31|22.9|25.31|22.9|25.34|22.93|25.31|22.9|0
1758668700000|2025-09-23 23:05:00|25.32|22.91|25.32|22.9|25.32|22.91|25.31|22.9|0
1758669000000|2025-09-23 23:10:00|25.31|22.91|25.34|22.93|25.36|22.94|25.31|22.91|0
1758669300000|2025-09-23 23:15:00|25.33|22.92|25.34|22.93|25.34|22.93|25.3|22.89|0
1758669600000|2025-09-23 23:20:00|25.35||25.34||25.35||25.34||0
1758669900000|2025-09-23 23:25:00|25.33|22.92|25.34|22.92|25.35|22.93|25.33|22.92|0
1758670200000|2025-09-23 23:30:00|25.33|22.93|25.34|22.93|25.35|22.94|25.33|22.92|0
1758670500000|2025-09-23 23:35:00|25.35|22.94|25.34|22.93|25.35|22.94|25.34|22.92|0
1758670800000|2025-09-23 23:40:00|25.33|22.92|25.35|22.93|25.36|22.94|25.33|22.92|0
1758671100000|2025-09-23 23:45:00|25.34|22.94|25.34|22.93|25.35|22.94|25.32|22.91|0
1758671400000|2025-09-23 23:50:00|25.33|22.92|25.37|22.95|25.37|22.95|25.33|22.92|0
1758671700000|2025-09-23 23:55:00|25.36|22.94|25.37|22.95|25.38|22.97|25.36|22.94|0
1758672000000|2025-09-24 00:00:00|25.36|22.96|25.4|22.98|25.41|22.99|25.36|22.94|0
1758672300000|2025-09-24 00:05:00|25.39|22.97|25.55|23.12|25.58|23.14|25.39|22.97|0
1758672600000|2025-09-24 00:10:00|25.54|23.11|25.49|23.06|25.55|23.12|25.46|23.04|0
1758672900000|2025-09-24 00:15:00|25.5|23.07|25.51|23.11|25.56|23.16|25.48|23.07|0
1758673200000|2025-09-24 00:20:00|25.5|23.1|25.46|23.06|25.52|23.12|25.45|23.05|0
1758673500000|2025-09-24 00:25:00|25.47|23.07|25.49|23.09|25.5|23.1|25.45|23.05|0
1758673800000|2025-09-24 00:30:00|25.5|23.1|25.45|23.05|25.5|23.1|25.43|23.03|0
1758674100000|2025-09-24 00:35:00|25.44|23.04|25.4|23|25.46|23.06|25.37|22.97|0
1758674400000|2025-09-24 00:40:00|25.39|22.99|25.36|22.96|25.39|22.99|25.36|22.96|0
1758674700000|2025-09-24 00:45:00|25.34|22.94|25.4|23|25.4|23|25.34|22.94|0
1758675000000|2025-09-24 00:50:00|25.38|22.98|25.39|22.99|25.4|23|25.36|22.96|0
1758675300000|2025-09-24 00:55:00|25.4|23|25.39|22.99|25.4|23|25.37|22.97|0
1758675600000|2025-09-24 01:00:00|25.38|22.98|25.4|23|25.41|23.01|25.37|22.97|0
1758675900000|2025-09-24 01:05:00|25.39|22.99|25.4|23|25.41|23.01|25.38|22.98|0
1758676200000|2025-09-24 01:10:00|25.39|22.99|25.4|23|25.41|23.01|25.38|22.98|0
1758676500000|2025-09-24 01:15:00|25.41|23.01|25.39|22.99|25.42|23.02|25.37|22.97|0
1758676800000|2025-09-24 01:20:00|25.4|23|25.38|22.98|25.42|23.02|25.37|22.97|0
1758677100000|2025-09-24 01:25:00|25.37|22.97|25.39|22.99|25.41|23.01|25.36|22.96|0
1758677400000|2025-09-24 01:30:00|25.38|22.98|25.39|22.99|25.41|23.01|25.36|22.96|0
1758677700000|2025-09-24 01:35:00|25.38|22.98|25.38|22.98|25.41|23.01|25.36|22.96|0
1758678000000|2025-09-24 01:40:00|25.37|22.97|25.39|22.99|25.43|23.03|25.37|22.97|0
1758678300000|2025-09-24 01:45:00|25.4|23|25.39|22.99|25.41|23.01|25.36|22.96|0
1758678600000|2025-09-24 01:50:00|25.4|23|25.45|23.05|25.46|23.06|25.35|22.95|0
1758678900000|2025-09-24 01:55:00|25.46|23.06|25.49|23.09|25.56|23.16|25.44|23.04|0
1758679200000|2025-09-24 02:00:00|25.48|23.08|25.49|23.09|25.5|23.1|25.46|23.06|0
1758679500000|2025-09-24 02:05:00|25.48|23.08|25.47|23.07|25.49|23.09|25.47|23.07|0
1758679800000|2025-09-24 02:10:00|25.46|23.06|25.49|23.09|25.5|23.1|25.45|23.05|0
1758680100000|2025-09-24 02:15:00|25.48|23.08|25.48|23.08|25.5|23.1|25.47|23.07|0
1758680400000|2025-09-24 02:20:00|25.49|23.09|25.49|23.09|25.51|23.11|25.47|23.07|0
1758680700000|2025-09-24 02:25:00|25.48|23.08|25.45|23.05|25.49|23.09|25.45|23.05|0
1758681000000|2025-09-24 02:30:00|25.47|23.07|25.49|23.09|25.51|23.11|25.45|23.05|0
1758681300000|2025-09-24 02:35:00|25.48|23.08|25.46|23.06|25.49|23.09|25.43|23.03|0
1758681600000|2025-09-24 02:40:00|25.45|23.05|25.43|23.03|25.46|23.06|25.42|23.02|0
1758681900000|2025-09-24 02:45:00|25.42|23.02|25.38|22.98|25.43|23.03|25.36|22.96|0
1758682200000|2025-09-24 02:50:00|25.39|22.99|25.38|22.98|25.39|22.99|25.38|22.98|0
1758682500000|2025-09-24 02:55:00|25.39|22.99|25.37|22.97|25.4|23|25.36|22.96|0
1758682800000|2025-09-24 03:00:00|25.38|22.98|25.37|22.97|25.38|22.98|25.35|22.95|0
1758683100000|2025-09-24 03:05:00|25.36|22.96|25.38|22.98|25.39|22.99|25.36|22.96|0
1758683400000|2025-09-24 03:10:00|25.37|22.97|25.38|22.98|25.4|23|25.37|22.97|0
1758683700000|2025-09-24 03:15:00|25.37|22.97|25.41|23.01|25.41|23.01|25.35|22.95|0
1758684000000|2025-09-24 03:20:00|25.39|22.99|25.32|22.92|25.41|23.01|25.32|22.92|0
1758684300000|2025-09-24 03:25:00|25.34|22.94|25.34|22.94|25.35|22.95|25.32|22.92|0
1758684600000|2025-09-24 03:30:00|25.33|22.93|25.35|22.95|25.36|22.96|25.31|22.91|0
1758684900000|2025-09-24 03:35:00|25.34|22.94|25.35|22.95|25.37|22.97|25.33|22.93|0
1758685200000|2025-09-24 03:40:00|25.34|22.94|25.32|22.92|25.35|22.95|25.32|22.92|0
1758685500000|2025-09-24 03:45:00|25.31|22.91|25.29|22.89|25.31|22.91|25.27|22.87|0
1758685800000|2025-09-24 03:50:00|25.3|22.9|25.29|22.89|25.31|22.91|25.28|22.88|0
1758686100000|2025-09-24 03:55:00|25.28|22.88|25.29|22.89|25.29|22.89|25.26|22.86|0
1758686400000|2025-09-24 04:00:00|25.28|22.88|25.28|22.88|25.3|22.9|25.26|22.86|0
1758686700000|2025-09-24 04:05:00|25.27|22.87|25.29|22.89|25.29|22.89|25.27|22.87|0
1758687000000|2025-09-24 04:10:00|25.27|22.87|25.3|22.9|25.3|22.9|25.26|22.86|0
1758687300000|2025-09-24 04:15:00|25.31|22.91|25.28|22.88|25.31|22.91|25.27|22.87|0
1758687600000|2025-09-24 04:20:00|25.27|22.87|25.28|22.88|25.3|22.9|25.27|22.87|0
1758687900000|2025-09-24 04:25:00|25.27|22.87|25.27|22.87|25.27|22.87|25.26|22.86|0
1758688200000|2025-09-24 04:30:00|25.28|22.88|25.27|22.87|25.28|22.88|25.26|22.86|0
1758688500000|2025-09-24 04:35:00|25.26|22.86|25.29|22.89|25.29|22.89|25.26|22.86|0
1758688800000|2025-09-24 04:40:00|25.28|22.88|25.25|22.85|25.28|22.88|25.25|22.85|0
1758689100000|2025-09-24 04:45:00|25.26|22.86|25.27|22.87|25.31|22.91|25.24|22.84|0
1758689400000|2025-09-24 04:50:00|25.28|22.88|25.16|22.77|25.29|22.89|25.16|22.77|0
1758689700000|2025-09-24 04:55:00|25.17|22.78|25.17|22.78|25.18|22.78|25.16|22.77|0
1758690000000|2025-09-24 05:00:00|25.16|22.77|25.18|22.78|25.2|22.8|25.15|22.75|0
1758690300000|2025-09-24 05:05:00|25.19|22.79|25.18|22.78|25.19|22.8|25.17|22.77|0
1758690600000|2025-09-24 05:10:00|25.17|22.77|25.16|22.76|25.19|22.79|25.15|22.76|0
1758690900000|2025-09-24 05:15:00|25.17|22.77|25.17|22.77|25.18|22.78|25.15|22.76|0
1758691200000|2025-09-24 05:20:00|25.16|22.76|25.16|22.77|25.17|22.78|25.16|22.76|0
1758691500000|2025-09-24 05:25:00|25.17|22.78|25.18|22.78|25.19|22.79|25.16|22.76|0
1758691800000|2025-09-24 05:30:00|25.19|22.79|25.2|22.8|25.21|22.81|25.17|22.77|0
1758692100000|2025-09-24 05:35:00|25.19|22.79|25.18|22.79|25.2|22.8|25.15|22.76|0
1758692400000|2025-09-24 05:40:00|25.17|22.78|25.17|22.77|25.19|22.79|25.17|22.77|0
1758692700000|2025-09-24 05:45:00|25.16|22.78|25.19|22.79|25.19|22.79|25.16|22.77|0
1758693000000|2025-09-24 05:50:00|25.2|22.8|25.18|22.79|25.2|22.8|25.17|22.77|0
1758693300000|2025-09-24 05:55:00|25.17|22.78|25.17|22.78|25.19|22.79|25.16|22.76|0
1758693600000|2025-09-24 06:00:00|25.18|22.81|25.17|22.77|25.21|22.81|25.16|22.76|0
1758693900000|2025-09-24 06:05:00|25.18|22.78|25.19|22.79|25.19|22.79|25.16|22.77|0
1758694200000|2025-09-24 06:10:00|25.18|22.78|25.16|22.76|25.21|22.81|25.14|22.74|0
1758694500000|2025-09-24 06:15:00|25.15|22.75|25.05|22.66|25.15|22.75|25.05|22.66|0
1758694800000|2025-09-24 06:20:00|25.06|22.67|25.15|22.75|25.15|22.75|25.04|22.66|0
1758695100000|2025-09-24 06:25:00|25.14|22.76|25.12|22.73|25.16|22.76|25.11|22.72|0
1758695400000|2025-09-24 06:30:00|25.14|22.75|25.17|22.77|25.18|22.78|25.11|22.72|0
1758695700000|2025-09-24 06:35:00|25.16|22.78|25.14|22.74|25.19|22.79|25.12|22.73|0
1758696000000|2025-09-24 06:40:00|25.13|22.73|25.13|22.73|25.14|22.75|25.1|22.71|0
1758696300000|2025-09-24 06:45:00|25.12|22.75|25.12|22.73|25.15|22.75|25.11|22.72|0
1758696600000|2025-09-24 06:50:00|25.11|22.72|25.03|22.64|25.14|22.74|25|22.62|0
1758696900000|2025-09-24 06:55:00|25.04|22.65|25.13|22.74|25.15|22.76|25.03|22.64|0
1758697200000|2025-09-24 07:00:00|25.14|22.73|25.15|22.76|25.17|22.78|25.11|22.72|0
1758697500000|2025-09-24 07:05:00|25.19|22.79|25.25|22.85|25.27|22.87|25.15|22.76|0
1758697800000|2025-09-24 07:10:00|25.26|22.86|25.43|23.03|25.46|23.06|25.25|22.85|0
1758698100000|2025-09-24 07:15:00|25.42|23.02|25.44|23.04|25.46|23.06|25.4|23|0
1758698400000|2025-09-24 07:20:00|25.45|23.05|25.43|23.03|25.49|23.09|25.39|22.99|0
1758698700000|2025-09-24 07:25:00|25.44|23.04|25.49|23.09|25.49|23.09|25.39|22.99|0
1758699000000|2025-09-24 07:30:00|25.48|23.08|25.47|23.07|25.51|23.11|25.46|23.06|0
1758699300000|2025-09-24 07:35:00|25.48|23.08|25.43|23.03|25.48|23.08|25.4|23|0
1758699600000|2025-09-24 07:40:00|25.44|23.04|25.28|22.88|25.45|23.05|25.28|22.88|0
1758699900000|2025-09-24 07:45:00|25.27|22.87|25.19|22.79|25.3|22.9|25.18|22.78|0
1758700200000|2025-09-24 07:50:00|25.17|22.78|25.18|22.78|25.2|22.8|25.16|22.76|0
1758700500000|2025-09-24 07:55:00|25.17|22.76|25.09|22.7|25.2|22.8|25.09|22.7|0
1758700800000|2025-09-24 08:00:00|25.08|22.69|25.07|22.68|25.15|22.75|25.05|22.67|0
1758701100000|2025-09-24 08:05:00|25.08|22.69|25.07|22.68|25.1|22.71|25.05|22.67|0
1758701400000|2025-09-24 08:10:00|25.08|22.69|25.07|22.69|25.1|22.71|25.05|22.67|0
1758701700000|2025-09-24 08:15:00|25.08|22.68|25.08|22.69|25.12|22.73|25.06|22.67|0
1758702000000|2025-09-24 08:20:00|25.07|22.68|25.14|22.74|25.14|22.75|25.06|22.68|0
1758702300000|2025-09-24 08:25:00|25.13|22.73|25.2|22.8|25.21|22.81|25.12|22.73|0
1758702600000|2025-09-24 08:30:00|25.21|22.81|25.18|22.78|25.21|22.81|25.16|22.76|0
1758702900000|2025-09-24 08:35:00|25.19|22.79|25.17|22.77|25.2|22.8|25.16|22.77|0
1758703200000|2025-09-24 08:40:00|25.18|22.78|25.15|22.75|25.2|22.8|25.12|22.73|0
1758703500000|2025-09-24 08:45:00|25.14|22.74|25.12|22.73|25.2|22.8|25.12|22.73|0
1758703800000|2025-09-24 08:50:00|25.13|22.74|25.18|22.79|25.2|22.8|25.12|22.73|0
1758704100000|2025-09-24 08:55:00|25.17|22.78|25.13|22.74|25.19|22.79|25.11|22.72|0
1758704400000|2025-09-24 09:00:00|25.12|22.73|25.07|22.69|25.15|22.75|25.06|22.68|0
1758704700000|2025-09-24 09:05:00|25.08|22.68|25.07|22.68|25.08|22.7|25.02|22.63|0
1758705000000|2025-09-24 09:10:00|25.08|22.69|25.09|22.7|25.1|22.71|25.06|22.67|0
1758705300000|2025-09-24 09:15:00|25.1|22.71|25.05|22.66|25.1|22.71|25.01|22.63|0
1758705600000|2025-09-24 09:20:00|25.04|22.65|25.02|22.64|25.06|22.67|25.02|22.63|0
1758705900000|2025-09-24 09:25:00|24.98|22.6|24.99|22.61|25.02|22.64|24.96|22.58|0
1758706200000|2025-09-24 09:30:00|24.98|22.6|24.99|22.61|25|22.62|24.93|22.56|0
1758706500000|2025-09-24 09:35:00|24.98|22.6|24.98|22.6|24.99|22.61|24.96|22.58|0
1758706800000|2025-09-24 09:40:00|24.99|22.61|25|22.62|25|22.62|24.96|22.58|0
1758707100000|2025-09-24 09:45:00|24.99|22.61|24.92|22.55|25|22.62|24.91|22.54|0
1758707400000|2025-09-24 09:50:00|24.91|22.54|24.87|22.5|24.93|22.55|24.85|22.48|0
1758707700000|2025-09-24 09:55:00|24.88|22.51|24.89|22.52|24.89|22.52|24.86|22.49|0
1758708000000|2025-09-24 10:00:00|24.9|22.53|24.88|22.51|24.9|22.53|24.86|22.5|0
1758708300000|2025-09-24 10:05:00|24.89|22.52|24.88|22.51|24.89|22.52|24.86|22.49|0
1758708600000|2025-09-24 10:10:00|24.87|22.5|24.87|22.5|24.9|22.53|24.85|22.48|0
1758708900000|2025-09-24 10:15:00|24.88|22.51|24.88|22.51|24.88|22.51|24.86|22.49|0
1758709200000|2025-09-24 10:20:00|24.89|22.52|24.89|22.52|24.9|22.53|24.86|22.49|0
1758709500000|2025-09-24 10:25:00|24.9|22.53|24.87|22.5|24.9|22.53|24.86|22.49|0
1758709800000|2025-09-24 10:30:00|24.86|22.49|24.88|22.51|24.89|22.52|24.85|22.48|0
1758710100000|2025-09-24 10:35:00|24.87|22.5|24.89|22.52|24.9|22.53|24.86|22.49|0
1758710400000|2025-09-24 10:40:00|24.88|22.51|24.87|22.5|24.9|22.53|24.84|22.48|0
1758710700000|2025-09-24 10:45:00|24.86|22.49|24.82|22.46|24.89|22.52|24.81|22.45|0
1758711000000|2025-09-24 10:50:00|24.81|22.45|24.78|22.42|24.84|22.47|24.74|22.38|0
1758711300000|2025-09-24 10:55:00|24.77|22.41|24.76|22.4|24.79|22.43|24.75|22.39|0
1758711600000|2025-09-24 11:00:00|24.77|22.41|24.76|22.41|24.79|22.43|24.74|22.39|0
1758711900000|2025-09-24 11:05:00|24.77|22.4|24.73|22.37|24.77|22.41|24.72|22.36|0
1758712200000|2025-09-24 11:10:00|24.71|22.35|24.72|22.37|24.73|22.38|24.65|22.3|0
1758712500000|2025-09-24 11:15:00|24.73|22.38|24.71|22.36|24.74|22.38|24.7|22.35|0
1758712800000|2025-09-24 11:20:00|24.72|22.37|24.78|22.42|24.8|22.44|24.72|22.37|0
1758713100000|2025-09-24 11:25:00|24.79|22.43|24.77|22.41|24.8|22.44|24.76|22.4|0
1758713400000|2025-09-24 11:30:00|24.76|22.4|24.77|22.41|24.79|22.43|24.75|22.4|0
1758713700000|2025-09-24 11:35:00|24.76|22.4|24.77|22.41|24.8|22.43|24.76|22.4|0
1758714000000|2025-09-24 11:40:00|24.78|22.42|24.87|22.5|24.9|22.53|24.77|22.41|0
1758714300000|2025-09-24 11:45:00|24.88|22.51|24.87|22.5|24.89|22.52|24.84|22.47|0
1758714600000|2025-09-24 11:50:00|24.88|22.51|24.82|22.46|24.88|22.51|24.8|22.44|0
1758714900000|2025-09-24 11:55:00|24.81|22.45|24.77|22.41|24.83|22.47|24.75|22.39|0
1758715200000|2025-09-24 12:00:00|24.78|22.42|24.76|22.4|24.79|22.43|24.09|21.8|0
1758715500000|2025-09-24 12:05:00|24.78|22.42|24.72|22.37|24.8|22.44|24.71|22.36|0
1758715800000|2025-09-24 12:10:00|24.73|22.38|24.72|22.37|24.74|22.38|24.7|22.35|0
1758716100000|2025-09-24 12:15:00|24.71|22.36|24.78|22.42|24.8|22.44|24.71|22.36|0
1758716400000|2025-09-24 12:20:00|24.77|22.41|24.79|22.43|24.8|22.44|24.75|22.39|0
1758716700000|2025-09-24 12:25:00|24.8|22.44|24.88|22.51|24.9|22.52|24.76|22.4|0
1758717000000|2025-09-24 12:30:00|24.87|22.5|24.89|22.52|24.89|22.52|24.45|22.12|0
1758717300000|2025-09-24 12:35:00|24.88|22.51|24.86|22.5|24.89|22.52|24.82|22.46|0
1758717600000|2025-09-24 12:40:00|24.83|22.46|24.89|22.52|24.9|22.53|24.81|22.45|0
1758717900000|2025-09-24 12:45:00|24.88|22.51|24.89|22.52|24.89|22.52|24.85|22.48|0
1758718200000|2025-09-24 12:50:00|24.87|22.5|24.87|22.5|24.89|22.52|24.85|22.48|0
1758718500000|2025-09-24 12:55:00|24.86|22.51|24.82|22.46|24.89|22.52|24.8|22.43|0
1758718800000|2025-09-24 13:00:00|24.8|22.43|24.82|22.45|24.85|22.48|24.8|22.43|0
1758719100000|2025-09-24 13:05:00|24.81|22.44|24.83|22.47|24.85|22.48|24.8|22.44|0
1758719400000|2025-09-24 13:10:00|24.84|22.48|24.83|22.46|24.85|22.49|24.81|22.44|0
1758719700000|2025-09-24 13:15:00|24.84|22.47|24.93|22.56|24.94|22.56|24.84|22.47|0
1758720000000|2025-09-24 13:20:00|24.92|22.55|24.92|22.55|24.94|22.57|24.9|22.53|0
1758720300000|2025-09-24 13:25:00|24.91|22.54|24.09|21.79|24.91|22.55|24.09|21.79|0
1758720600000|2025-09-24 13:30:00|24.8|22.44|24.96|22.59|25.03|22.64|24.8|22.44|0
1758720900000|2025-09-24 13:35:00|24.95|22.58|25.1|22.71|25.11|22.72|24.9|22.53|0
1758721200000|2025-09-24 13:40:00|25.09|22.7|25.11|22.72|25.2|22.8|24.99|22.61|0
1758721500000|2025-09-24 13:45:00|25.1|22.71|25.29|22.89|25.29|22.89|25.06|22.68|0
1758721800000|2025-09-24 13:50:00|25.3|22.9|25.42|23.02|25.49|23.09|25.26|22.86|0
1758722100000|2025-09-24 13:55:00|25.41|23.01|25.36|22.96|25.44|23.04|25.32|22.92|0
1758722400000|2025-09-24 14:00:00|25.37|22.97|25.21|22.81|25.47|23.07|25.19|22.79|0
1758722700000|2025-09-24 14:05:00|25.2|22.8|25.33|22.93|25.42|23.02|25.2|22.8|0
1758723000000|2025-09-24 14:10:00|25.34|22.94|25.26|22.86|25.4|23|25.24|22.84|0
1758723300000|2025-09-24 14:15:00|25.24|22.84|25.21|22.81|25.31|22.91|25.13|22.74|0
1758723600000|2025-09-24 14:20:00|25.2|22.8|25.22|22.82|25.26|22.86|25.13|22.74|0
1758723900000|2025-09-24 14:25:00|25.24|22.84|25.14|22.75|25.26|22.86|25.11|22.72|0
1758724200000|2025-09-24 14:30:00|25.15|22.76|25.26|22.86|25.27|22.87|25.12|22.73|0
1758724500000|2025-09-24 14:35:00|25.25|22.85|25.17|22.77|25.26|22.86|25.1|22.71|0
1758724800000|2025-09-24 14:40:00|25.16|22.76|25.13|22.73|25.23|22.83|25.12|22.73|0
1758725100000|2025-09-24 14:45:00|25.12|22.74|24.99|22.61|25.15|22.75|24.95|22.57|0
1758725400000|2025-09-24 14:50:00|24.97|22.59|25.03|22.65|25.09|22.7|24.92|22.55|0
1758725700000|2025-09-24 14:55:00|25.08|22.69|25.1|22.71|25.15|22.75|25.04|22.66|0
1758726000000|2025-09-24 15:00:00|25.09|22.7|25.12|22.73|25.13|22.74|25.03|22.65|0
1758726300000|2025-09-24 15:05:00|25.13|22.74|25.1|22.71|25.14|22.75|25.04|22.65|0
1758726600000|2025-09-24 15:10:00|25.09|22.7|25.2|22.8|25.24|22.84|25.09|22.7|0
1758726900000|2025-09-24 15:15:00|25.21|22.81|25.19|22.79|25.23|22.83|25.14|22.74|0
1758727200000|2025-09-24 15:20:00|25.18|22.77|25.04|22.65|25.18|22.77|25.03|22.65|0
1758727500000|2025-09-24 15:25:00|25.03|22.64|25.2|22.8|25.22|22.82|25.02|22.64|0
1758727800000|2025-09-24 15:30:00|25.19|22.79|25.37|22.97|25.41|23.01|25.16|22.77|0
1758728100000|2025-09-24 15:35:00|25.38|22.98|25.36|22.96|25.44|23.04|25.24|22.84|0
1758728400000|2025-09-24 15:40:00|25.37|22.97|25.38|22.98|25.44|23.04|25.36|22.96|0
1758728700000|2025-09-24 15:45:00|25.39|22.99|25.7|23.3|25.73|23.33|25.39|22.99|0
1758729000000|2025-09-24 15:50:00|25.69|23.29|25.89|23.49|25.91|23.51|25.67|23.27|0
1758729300000|2025-09-24 15:55:00|25.87|23.47|26.2|23.8|26.26|23.86|25.87|23.47|0
1758729600000|2025-09-24 16:00:00|26.21|23.81|26.12|23.72|26.3|23.9|26.1|23.7|0
1758729900000|2025-09-24 16:05:00|26.11|23.71|26.21|23.81|26.3|23.9|26.08|23.68|0
1758730200000|2025-09-24 16:10:00|26.2|23.8|26.32|23.92|26.39|23.99|26.2|23.8|0
1758730500000|2025-09-24 16:15:00|26.33|23.93|26.11|23.71|26.36|23.96|26.07|23.67|0
1758730800000|2025-09-24 16:20:00|26.1|23.7|25.88|23.48|26.16|23.76|25.87|23.47|0
1758731100000|2025-09-24 16:25:00|25.89|23.49|25.94|23.54|26.02|23.62|25.85|23.45|0
1758731400000|2025-09-24 16:30:00|25.93|23.53|25.98|23.58|26|23.6|25.9|23.5|0
1758731700000|2025-09-24 16:35:00|25.96|23.56|25.93|23.53|26.02|23.62|25.89|23.49|0
1758732000000|2025-09-24 16:40:00|25.92|23.52|25.83|23.43|25.93|23.53|25.8|23.4|0
1758732300000|2025-09-24 16:45:00|25.85|23.45|25.89|23.49|25.94|23.54|25.82|23.42|0
1758732600000|2025-09-24 16:50:00|25.9|23.5|25.88|23.48|25.95|23.55|25.84|23.44|0
1758732900000|2025-09-24 16:55:00|25.89|23.49|25.91|23.51|25.96|23.56|25.85|23.45|0
1758733200000|2025-09-24 17:00:00|25.9|23.5|25.83|23.43|25.93|23.53|25.79|23.39|0
1758733500000|2025-09-24 17:05:00|25.82|23.42|25.63|23.23|25.86|23.46|25.63|23.23|0
1758733800000|2025-09-24 17:10:00|25.62|23.22|25.46|23.06|25.63|23.23|25.39|22.99|0
1758734100000|2025-09-24 17:15:00|25.47|23.07|25.45|23.05|25.53|23.13|25.42|23.02|0
1758734400000|2025-09-24 17:20:00|25.46|23.06|25.45|23.05|25.52|23.12|25.44|23.04|0
1758734700000|2025-09-24 17:25:00|25.46|23.06|25.43|23.03|25.49|23.09|25.4|23|0
1758735000000|2025-09-24 17:30:00|25.39|22.99|25.23|22.83|25.4|23|25.22|22.82|0
1758735300000|2025-09-24 17:35:00|25.24|22.84|25.4|23|25.4|23|25.15|22.75|0
1758735600000|2025-09-24 17:40:00|25.39|22.99|25.55|23.15|25.56|23.16|25.39|22.99|0
1758735900000|2025-09-24 17:45:00|25.56|23.16|25.76|23.36|25.79|23.39|25.51|23.11|0
1758736200000|2025-09-24 17:50:00|25.77|23.37|25.72|23.32|25.8|23.4|25.69|23.29|0
1758736500000|2025-09-24 17:55:00|25.71|23.31|25.72|23.32|25.72|23.32|25.65|23.25|0
1758736800000|2025-09-24 18:00:00|25.73|23.33|25.66|23.26|25.75|23.35|25.66|23.26|0
1758737100000|2025-09-24 18:05:00|25.67|23.27|25.72|23.32|25.74|23.34|25.64|23.24|0
1758737400000|2025-09-24 18:10:00|25.73|23.33|25.77|23.37|25.9|23.5|25.73|23.33|0
1758737700000|2025-09-24 18:15:00|25.78|23.38|25.67|23.27|25.78|23.38|25.64|23.24|0
1758738000000|2025-09-24 18:20:00|25.69|23.29|25.85|23.45|25.88|23.48|25.69|23.29|0
1758738300000|2025-09-24 18:25:00|25.86|23.46|25.84|23.44|25.91|23.51|25.8|23.4|0
1758738600000|2025-09-24 18:30:00|25.83|23.43|25.72|23.32|25.87|23.47|25.72|23.32|0
1758738900000|2025-09-24 18:35:00|25.7|23.3|25.62|23.22|25.76|23.36|25.55|23.15|0
1758739200000|2025-09-24 18:40:00|25.61|23.21|25.34|22.94|25.62|23.22|25.32|22.92|0
1758739500000|2025-09-24 18:45:00|25.35|22.95|25.25|22.85|25.41|23.01|25.25|22.85|0
1758739800000|2025-09-24 18:50:00|25.26|22.86|25.07|22.68|25.31|22.91|25.07|22.68|0
1758740100000|2025-09-24 18:55:00|25.08|22.69|24.97|22.6|25.08|22.69|24.94|22.57|0
1758740400000|2025-09-24 19:00:00|24.99|22.61|25.03|22.64|25.09|22.7|24.95|22.57|0
1758740700000|2025-09-24 19:05:00|25.02|22.65|24.98|22.6|25.06|22.68|24.94|22.56|0
1758741000000|2025-09-24 19:10:00|24.97|22.59|24.99|22.61|25.03|22.65|24.93|22.55|0
1758741300000|2025-09-24 19:15:00|24.98|22.6|24.98|22.6|25.01|22.63|24.93|22.56|0
1758741600000|2025-09-24 19:20:00|24.99|22.61|24.96|22.58|25.02|22.64|24.94|22.56|0
1758741900000|2025-09-24 19:25:00|24.97|22.59|24.96|22.58|25|22.62|24.94|22.56|0
1758742200000|2025-09-24 19:30:00|24.97|22.59|24.96|22.58|25|22.62|24.86|22.49|0
1758742500000|2025-09-24 19:35:00|24.98|22.6|24.91|22.54|25.02|22.64|24.91|22.54|0
1758742800000|2025-09-24 19:40:00|24.93|22.56|24.98|22.6|25.01|22.62|24.83|22.46|0
1758743100000|2025-09-24 19:45:00|24.99|22.61|24.85|22.48|24.99|22.61|24.83|22.47|0
1758743400000|2025-09-24 19:50:00|24.86|22.49|24.72|22.36|24.86|22.49|24.67|22.32|0
1758743700000|2025-09-24 19:55:00|24.7|22.35|24.65|22.3|24.78|22.42|24.54|22.2|0
1758744000000|2025-09-24 20:00:00|24.64|22.29|24.4|22.07|24.65|22.31|24.36|22.04|0
1758744300000|2025-09-24 20:05:00|24.39|22.06|24.35|22.03|24.41|22.08|24.32|22|0
1758744600000|2025-09-24 20:10:00|24.34|22.02|24.28|21.97|24.38|22.06|24.27|21.96|0
1758744900000|2025-09-24 20:15:00|24.27|21.96|24.24|21.93|24.28|21.97|24.22|21.91|0
1758745200000|2025-09-24 20:20:00|24.26|21.95|24.25|21.94|24.27|21.96|24.24|21.93|0
1758745500000|2025-09-24 20:25:00|24.26|21.95|24.25|21.94|24.27|21.96|24.24|21.93|0
1758745800000|2025-09-24 20:30:00|24.26|21.95|24.31|21.99|24.32|22|24.25|21.94|0
1758746100000|2025-09-24 20:35:00|24.3|21.98|24.29|21.98|24.31|21.99|24.28|21.97|0
1758746400000|2025-09-24 20:40:00|24.3|21.99|24.29|21.98|24.31|21.99|24.27|21.96|0
1758746700000|2025-09-24 20:45:00|24.3|21.99|24.29|21.98|24.31|22|24.28|21.97|0
1758747000000|2025-09-24 20:50:00|24.3|21.99|24.3|21.98|24.33|22.01|24.29|21.97|0
1758747300000|2025-09-24 20:55:00|24.29|21.99|24.33|22.01|24.34|22.02|24.29|21.98|0
1758747600000|2025-09-24 21:00:00|24.32|22|24.3|21.99|24.32|22|24.3|21.98|0
1758747900000|2025-09-24 21:05:00|24.29|21.98|24.31|21.99|24.33|22.01|24.28|21.97|0
1758748200000|2025-09-24 21:10:00|24.3|22|24.31|21.99|24.31|22|24.3|21.99|0
1758748500000|2025-09-24 21:15:00||22||22||22||21.99|0
1758748800000|2025-09-24 21:20:00|24.32|22.01|24.33|22.01|24.36|22.04|24.31|22|0
1758749100000|2025-09-24 21:25:00|24.32|22|24.35|22.03|24.36|22.04|24.32|22|0
1758749400000|2025-09-24 21:30:00|24.36|22.04|24.35|22.03|24.36|22.04|24.35|22.03|0
1758749700000|2025-09-24 21:35:00|24.34|22.02|24.32|22|24.34|22.02|24.32|22|0
1758750000000|2025-09-24 21:40:00|24.35|22.01|24.32|22|24.37|22.04|24.32|22|0
1758750300000|2025-09-24 21:45:00|24.33|22.01|24.34|22.02|24.34|22.02|24.33|22.01|0
1758750600000|2025-09-24 21:50:00|24.33|22.01|24.32|22|24.34|22.02|24.32|22|0
1758750900000|2025-09-24 21:55:00|24.31|21.99|24.31|21.99|24.31|22|24.28|21.97|0
1758751200000|2025-09-24 22:00:00|24.27|21.96|24.33|22.01|24.35|22.04|24.26|21.95|0
1758751500000|2025-09-24 22:05:00|24.32|22.02|24.38|22.06|24.38|22.06|24.32|22.01|0
1758751800000|2025-09-24 22:10:00|24.37|22.05|24.36|22.04|24.38|22.06|24.34|22.02|0
1758752100000|2025-09-24 22:15:00|24.35|22.03|24.33|22.02|24.36|22.04|24.32|22|0
1758752400000|2025-09-24 22:20:00|24.34|22.03|24.36|22.04|24.37|22.05|24.34|22.02|0
1758752700000|2025-09-24 22:25:00|24.35|22.03|24.37|22.05|24.38|22.05|24.35|22.03|0
1758753000000|2025-09-24 22:30:00|24.36|22.04|24.33|22.01|24.37|22.05|24.29|21.97|0
1758753300000|2025-09-24 22:35:00|24.34|22.02|24.32|22|24.34|22.02|24.31|22|0
1758753600000|2025-09-24 22:40:00|24.31|21.99|24.31|21.99|24.31|21.99|24.29|21.98|0
1758753900000|2025-09-24 22:45:00|24.32|22|24.3|21.99|24.32|22|24.29|21.98|0
1758754200000|2025-09-24 22:50:00|24.31|21.98|24.3|21.98|24.32|22|24.29|21.98|0
1758754500000|2025-09-24 22:55:00|24.29|21.99|24.3|21.98|24.32|22|24.29|21.98|0
1758754800000|2025-09-24 23:00:00|24.31|21.99|24.32|22.01|24.33|22.01|24.3|21.98|0
1758755100000|2025-09-24 23:05:00|24.33|22|24.33|22.01|24.33|22.01|24.32|22|0
1758755400000|2025-09-24 23:10:00|24.32|22|24.34|22.02|24.34|22.02|24.31|22|0
1758755700000|2025-09-24 23:15:00|24.33|22.01|24.35|22.03|24.35|22.03|24.32|22.01|0
1758756000000|2025-09-24 23:20:00|24.34|22.02|24.33|22.01|24.35|22.03|24.33|22.01|0
1758756300000|2025-09-24 23:25:00|24.32|22|24.34|22.02|24.34|22.02|24.31|21.99|0
1758756600000|2025-09-24 23:30:00|24.33|22.03|24.33|22.02|24.36|22.04|24.33|22.02|0
1758756900000|2025-09-24 23:35:00|24.32|22.01|24.35|22.03|24.35|22.03|24.32|22.01|0
1758757200000|2025-09-24 23:40:00|24.36|22.04|24.35|22.03|24.36|22.04|24.33|22.01|0
1758757500000|2025-09-24 23:45:00|24.34|22.02|24.29|21.97|24.34|22.02|24.28|21.96|0
1758757800000|2025-09-24 23:50:00|24.28|21.98|24.3|21.98|24.32|22|24.28|21.97|0
1758758100000|2025-09-24 23:55:00|24.29|21.97|24.23|21.92|24.29|21.98|24.22|21.91|0
1758758400000|2025-09-25 00:00:00|24.24|21.93|24.13|21.83|24.26|21.95|24.12|21.83|0
1758758700000|2025-09-25 00:05:00|24.12|21.82|24.08|21.79|24.17|21.87|24.07|21.78|0
1758759000000|2025-09-25 00:10:00|24.09|21.78|24.14|21.84|24.16|21.86|24.07|21.78|0
1758759300000|2025-09-25 00:15:00|24.13|21.83|24.13|21.83|24.17|21.86|24.12|21.82|0
1758759600000|2025-09-25 00:20:00|24.14|21.84|24.15|21.85|24.17|21.87|24.14|21.84|0
1758759900000|2025-09-25 00:25:00|24.16|21.86|24.13|21.83|24.17|21.87|24.11|21.82|0
1758760200000|2025-09-25 00:30:00|24.14|21.84|24.14|21.84|24.15|21.85|24.12|21.82|0
1758760500000|2025-09-25 00:35:00|24.13|21.83|24.14|21.84|24.16|21.86|24.1|21.8|0
1758760800000|2025-09-25 00:40:00|24.13|21.83|24.13|21.84|24.14|21.84|24.11|21.82|0
1758761100000|2025-09-25 00:45:00|24.14|21.83|24.14|21.84|24.16|21.86|24.13|21.83|0
1758761400000|2025-09-25 00:50:00|24.15|21.85|24.13|21.84|24.15|21.85|24.12|21.83|0
1758761700000|2025-09-25 00:55:00|24.12|21.83|24.13|21.83|24.15|21.85|24.11|21.82|0
1758762000000|2025-09-25 01:00:00|24.14|21.84|24.15|21.85|24.15|21.85|24.12|21.82|0
1758762300000|2025-09-25 01:05:00|24.14|21.84|24.15|21.85|24.17|21.87|24.13|21.83|0
1758762600000|2025-09-25 01:10:00|24.14|21.83|24.13|21.83|24.15|21.85|24.13|21.83|0
1758762900000|2025-09-25 01:15:00|24.14|21.84|24.14|21.84|24.15|21.85|24.11|21.82|0
1758763200000|2025-09-25 01:20:00|24.13|21.83|24.15|21.85|24.15|21.85|24.11|21.81|0
1758763500000|2025-09-25 01:25:00|24.14|21.84|24.13|21.83|24.15|21.85|24.11|21.81|0
1758763800000|2025-09-25 01:30:00|24.14|21.84|24.08|21.79|24.14|21.84|24.06|21.77|0
1758764100000|2025-09-25 01:35:00|24.09|21.8|24.08|21.79|24.1|21.8|24.08|21.79|0
1758764400000|2025-09-25 01:40:00|24.09|21.8|24.09|21.79|24.1|21.8|24.06|21.77|0
1758764700000|2025-09-25 01:45:00|24.08|21.78|23.97|21.69|24.09|21.8|23.97|21.69|0
1758765000000|2025-09-25 01:50:00|23.96|21.68|23.98|21.7|24|21.72|23.95|21.67|0
1758765300000|2025-09-25 01:55:00|23.97|21.69|24.03|21.74|24.06|21.77|23.96|21.68|0
1758765600000|2025-09-25 02:00:00|24.02|21.73|24.01|21.73|24.05|21.76|23.99|21.71|0
1758765900000|2025-09-25 02:05:00|24.02|21.74|24.04|21.75|24.04|21.75|24.01|21.73|0
1758766200000|2025-09-25 02:10:00|24.05|21.76|24.08|21.79|24.09|21.79|24.03|21.74|0
1758766500000|2025-09-25 02:15:00|24.07|21.78|24.08|21.79|24.1|21.8|24.07|21.77|0
1758766800000|2025-09-25 02:20:00|24.09|21.78|24.08|21.78|24.09|21.79|24.07|21.78|0
1758767100000|2025-09-25 02:25:00|24.09|21.79|24.07|21.78|24.09|21.79|24.06|21.77|0
1758767400000|2025-09-25 02:30:00|24.06|21.77|24.08|21.79|24.08|21.79|24.06|21.77|0
1758767700000|2025-09-25 02:35:00|24.09|21.8|24.08|21.79|24.1|21.8|24.07|21.78|0
1758768000000|2025-09-25 02:40:00|24.07|21.78|23.98|21.7|24.09|21.8|23.96|21.68|0
1758768300000|2025-09-25 02:45:00|23.97|21.69|23.97|21.69|23.98|21.7|23.97|21.68|0
1758768600000|2025-09-25 02:50:00|23.98|21.68|23.97|21.69|23.98|21.7|23.96|21.68|0
1758768900000|2025-09-25 02:55:00|23.98|21.7|23.97|21.69|23.99|21.7|23.97|21.69|0
1758769200000|2025-09-25 03:00:00|23.98|21.7|23.98|21.7|24|21.72|23.97|21.69|0
1758769500000|2025-09-25 03:05:00|23.99|21.71|23.99|21.71|23.99|21.71|23.97|21.69|0
1758769800000|2025-09-25 03:10:00|24|21.7|23.97|21.69|24.01|21.72|23.97|21.69|0
1758770100000|2025-09-25 03:15:00|23.99|21.7|23.98|21.69|23.99|21.71|23.96|21.68|0
1758770400000|2025-09-25 03:20:00|23.97|21.68|23.97|21.69|23.98|21.7|23.96|21.67|0
1758770700000|2025-09-25 03:25:00|23.98|21.7|23.98|21.7|24|21.71|23.97|21.69|0
1758771000000|2025-09-25 03:30:00|23.99|21.71|23.98|21.69|23.99|21.71|23.95|21.67|0
1758771300000|2025-09-25 03:35:00|23.97|21.7|23.97|21.69|23.99|21.7|23.97|21.69|0
1758771600000|2025-09-25 03:40:00|23.96|21.68|23.99|21.71|24.01|21.72|23.96|21.68|0
1758771900000|2025-09-25 03:45:00|23.98|21.7|23.97|21.69|23.99|21.7|23.97|21.69|0
1758772200000|2025-09-25 03:50:00|23.99|21.7|24|21.71|24.01|21.72|23.97|21.69|0
1758772500000|2025-09-25 03:55:00|23.98|21.7|23.99|21.7|23.99|21.71|23.97|21.68|0
1758772800000|2025-09-25 04:00:00|23.98|21.69|23.97|21.69|24|21.72|23.96|21.68|0
1758773100000|2025-09-25 04:05:00|23.96|21.68|23.97|21.69|24.01|21.72|23.96|21.68|0
1758773400000|2025-09-25 04:10:00|23.98|21.7|24.05|21.76|24.06|21.77|23.97|21.69|0
1758773700000|2025-09-25 04:15:00|24.06|21.77|24.1|21.81|24.1|21.81|24.04|21.75|0
1758774000000|2025-09-25 04:20:00|24.11|21.82|24.09|21.8|24.11|21.82|24.07|21.78|0
1758774300000|2025-09-25 04:25:00|24.1|21.79|24.08|21.79|24.1|21.8|24.08|21.79|0
1758774600000|2025-09-25 04:30:00|24.09|21.8|24.08|21.79|24.09|21.8|24.06|21.77|0
1758774900000|2025-09-25 04:35:00|24.09|21.78|24.09|21.8|24.09|21.8|24.08|21.78|0
1758775200000|2025-09-25 04:40:00|24.1|21.81|24.09|21.8|24.1|21.81|24.08|21.79|0
1758775500000|2025-09-25 04:45:00|24.08|21.79|24.1|21.8|24.11|21.81|24.08|21.79|0
1758775800000|2025-09-25 04:50:00|24.08|21.81|24.1|21.8|24.12|21.83|24.06|21.77|0
1758776100000|2025-09-25 04:55:00|24.11|21.81|24.13|21.83|24.16|21.85|24.11|21.81|0
1758776400000|2025-09-25 05:00:00|24.11|21.81|24.13|21.83|24.17|21.87|24.11|21.81|0
1758776700000|2025-09-25 05:05:00|24.12|21.82|24.18|21.88|24.2|21.89|24.12|21.82|0
1758777000000|2025-09-25 05:10:00|24.17|21.87|24.19|21.89|24.22|21.91|24.16|21.86|0
1758777300000|2025-09-25 05:15:00|24.18|21.88|24.23|21.92|24.26|21.95|24.17|21.87|0
1758777600000|2025-09-25 05:20:00|24.24|21.93|24.22|21.92|24.25|21.94|24.22|21.91|0
1758777900000|2025-09-25 05:25:00|24.23|21.93|24.23|21.93|24.26|21.95|24.21|21.91|0
1758778200000|2025-09-25 05:30:00|24.18|21.88|24.18|21.88|24.21|21.9|24.15|21.85|0
1758778500000|2025-09-25 05:35:00|24.17|21.87|24.19|21.88|24.22|21.91|24.17|21.87|0
1758778800000|2025-09-25 05:40:00|24.17|21.87|24.18|21.88|24.21|21.91|24.17|21.87|0
1758779100000|2025-09-25 05:45:00|24.2|21.89|24.21|21.9|24.21|21.9|24.17|21.87|0
1758779400000|2025-09-25 05:50:00|24.19|21.89|24.23|21.92|24.23|21.92|24.17|21.87|0
1758779700000|2025-09-25 05:55:00|24.22|21.93|24.23|21.92|24.24|21.94|24.22|21.91|0
1758780000000|2025-09-25 06:00:00|24.24|21.93|24.22|21.91|24.24|21.94|24.2|21.9|0
1758780300000|2025-09-25 06:05:00|24.23|21.92|24.25|21.94|24.28|21.96|24.22|21.91|0
1758780600000|2025-09-25 06:10:00|24.26|21.95|24.25|21.94|24.26|21.95|24.23|21.92|0
1758780900000|2025-09-25 06:15:00|24.26|21.95|24.3|21.98|24.3|21.99|24.23|21.92|0
1758781200000|2025-09-25 06:20:00|24.31|21.99|24.3|21.98|24.32|22|24.27|21.96|0
1758781500000|2025-09-25 06:25:00|24.31|21.99|24.35|22.03|24.36|22.04|24.27|21.96|0
1758781800000|2025-09-25 06:30:00|24.34|22.02|24.36|22.04|24.36|22.04|24.32|22.01|0
1758782100000|2025-09-25 06:35:00|24.35|22.03|24.35|22.03|24.36|22.04|24.34|22.02|0
1758782400000|2025-09-25 06:40:00|24.36|22.04|24.44|22.11|24.47|22.14|24.32|22.01|0
1758782700000|2025-09-25 06:45:00|24.45|22.12|24.44|22.12|24.47|22.14|24.42|22.09|0
1758783000000|2025-09-25 06:50:00|24.45|22.13|24.44|22.11|24.46|22.13|24.43|22.1|0
1758783300000|2025-09-25 06:55:00|24.45|22.12|24.45|22.12|24.47|22.14|24.43|22.11|0
1758783600000|2025-09-25 07:00:00|24.46|22.13|24.55|22.21|24.56|22.22|24.41|22.09|0
1758783900000|2025-09-25 07:05:00|24.56|22.22|24.58|22.24|24.59|22.25|24.52|22.18|0
1758784200000|2025-09-25 07:10:00|24.57|22.23|24.75|22.39|24.78|22.42|24.52|22.19|0
1758784500000|2025-09-25 07:15:00|24.74|22.38|24.65|22.3|24.76|22.4|24.62|22.28|0
1758784800000|2025-09-25 07:20:00|24.64|22.29|24.49|22.16|24.65|22.3|24.47|22.14|0
1758785100000|2025-09-25 07:25:00|24.48|22.15|24.45|22.12|24.51|22.18|24.43|22.1|0
1758785400000|2025-09-25 07:30:00|24.44|22.11|24.38|22.06|24.46|22.13|24.35|22.03|0
1758785700000|2025-09-25 07:35:00|24.37|22.05|24.29|21.97|24.41|22.08|24.26|21.95|0
1758786000000|2025-09-25 07:40:00|24.28|21.99|24.36|22.04|24.37|22.05|24.27|21.96|0
1758786300000|2025-09-25 07:45:00|24.35|22.02|24.44|22.11|24.48|22.15|24.34|22.02|0
1758786600000|2025-09-25 07:50:00|24.45|22.12|24.34|22.02|24.46|22.13|24.33|22.01|0
1758786900000|2025-09-25 07:55:00|24.32|22.01|24.35|22.03|24.37|22.05|24.3|21.99|0
1758787200000|2025-09-25 08:00:00|24.34|22.02|24.35|22.03|24.37|22.05|24.3|21.98|0
1758787500000|2025-09-25 08:05:00|24.34|22.02|24.29|21.98|24.37|22.05|24.23|21.92|0
1758787800000|2025-09-25 08:10:00|24.3|21.99|24.24|21.93|24.31|21.99|24.13|21.84|0
1758788100000|2025-09-25 08:15:00|24.25|21.94|24.19|21.88|24.25|21.94|24.16|21.86|0
1758788400000|2025-09-25 08:20:00|24.18|21.87|24.2|21.9|24.26|21.95|24.16|21.86|0
1758788700000|2025-09-25 08:25:00|24.21|21.91|24.18|21.88|24.21|21.91|24.17|21.87|0
1758789000000|2025-09-25 08:30:00|24.19|21.89|24.18|21.88|24.21|21.91|24.17|21.87|0
1758789300000|2025-09-25 08:35:00|24.19|21.89|24.24|21.94|24.25|21.94|24.17|21.86|0
1758789600000|2025-09-25 08:40:00|24.25|21.95|24.24|21.93|24.27|21.96|24.23|21.92|0
1758789900000|2025-09-25 08:45:00|24.25|21.94|24.34|22.02|24.39|22.06|24.24|21.93|0
1758790200000|2025-09-25 08:50:00|24.35|22.03|24.44|22.12|24.46|22.13|24.32|22.01|0
1758790500000|2025-09-25 08:55:00|24.43|22.11|24.41|22.08|24.47|22.14|24.37|22.05|0
1758790800000|2025-09-25 09:00:00|24.42|22.09|24.41|22.08|24.42|22.1|24.38|22.06|0
1758791100000|2025-09-25 09:05:00|24.42|22.09|24.43|22.1|24.46|22.13|24.4|22.07|0
1758791400000|2025-09-25 09:10:00|24.42|22.11|24.44|22.11|24.46|22.13|24.42|22.09|0
1758791700000|2025-09-25 09:15:00|24.43|22.12|24.39|22.07|24.47|22.14|24.37|22.05|0
1758792000000|2025-09-25 09:20:00|24.38|22.06|24.39|22.07|24.42|22.09|24.37|22.05|0
1758792300000|2025-09-25 09:25:00|24.4|22.06|24.4|22.07|24.42|22.09|24.38|22.06|0
1758792600000|2025-09-25 09:30:00|24.41|22.08|24.39|22.07|24.42|22.09|24.35|22.03|0
1758792900000|2025-09-25 09:35:00|24.38|22.06|24.39|22.07|24.42|22.1|24.34|22.02|0
1758793200000|2025-09-25 09:40:00|24.4|22.08|24.51|22.18|24.52|22.19|24.38|22.05|0
1758793500000|2025-09-25 09:45:00|24.53|22.19|24.5|22.16|24.6|22.25|24.47|22.14|0
1758793800000|2025-09-25 09:50:00|24.49|22.15|24.49|22.16|24.51|22.18|24.48|22.15|0
1758794100000|2025-09-25 09:55:00|24.5|22.15|24.5|22.16|24.55|22.21|24.48|22.15|0
1758794400000|2025-09-25 10:00:00|24.49|22.17|24.49|22.16|24.61|22.27|24.48|22.14|0
1758794700000|2025-09-25 10:05:00|24.5|22.15|24.5|22.17|24.52|22.19|24.45|22.12|0
1758795000000|2025-09-25 10:10:00|24.51|22.16|24.5|22.16|24.53|22.19|24.44|22.11|0
1758795300000|2025-09-25 10:15:00|24.49|22.17|24.49|22.16|24.54|22.2|24.47|22.14|0
1758795600000|2025-09-25 10:20:00|24.47|22.15|24.56|22.22|24.64|22.29|24.47|22.14|0
1758795900000|2025-09-25 10:25:00|24.57|22.23|24.7|22.34|24.73|22.37|24.57|22.23|0
1758796200000|2025-09-25 10:30:00|24.69|22.35|24.55|22.21|24.73|22.38|24.54|22.2|0
1758796500000|2025-09-25 10:35:00|24.57|22.23|24.62|22.27|24.63|22.29|24.48|22.14|0
1758796800000|2025-09-25 10:40:00|24.64|22.3|24.72|22.36|24.73|22.37|24.58|22.24|0
1758797100000|2025-09-25 10:45:00|24.71|22.35|24.8|22.44|24.83|22.47|24.7|22.34|0
1758797400000|2025-09-25 10:50:00|24.81|22.46|24.74|22.38|24.82|22.46|24.73|22.38|0
1758797700000|2025-09-25 10:55:00|24.75|22.39|24.69|22.34|24.79|22.43|24.68|22.33|0
1758798000000|2025-09-25 11:00:00|24.7|22.33|24.79|22.43|24.93|22.56|24.68|22.33|0
1758798300000|2025-09-25 11:05:00|24.8|22.44|24.86|22.49|24.89|22.52|24.78|22.42|0
1758798600000|2025-09-25 11:10:00|24.92|22.54|25.07|22.68|25.11|22.72|24.9|22.53|0
1758798900000|2025-09-25 11:15:00|25.06|22.67|25.07|22.68|25.09|22.7|24.98|22.6|0
1758799200000|2025-09-25 11:20:00|25.06|22.67|25.12|22.73|25.14|22.75|25.02|22.63|0
1758799500000|2025-09-25 11:25:00|25.11|22.72|25.11|22.72|25.14|22.75|25.06|22.67|0
1758799800000|2025-09-25 11:30:00|25.13|22.74|25.18|22.78|25.2|22.8|25.07|22.68|0
1758800100000|2025-09-25 11:35:00|25.17|22.77|25.17|22.77|25.22|22.82|25.14|22.75|0
1758800400000|2025-09-25 11:40:00|25.18|22.78|25.39|22.99|25.39|22.99|25.16|22.76|0
1758800700000|2025-09-25 11:45:00|25.38|22.98|25.37|22.97|25.48|23.08|25.3|22.9|0
1758801000000|2025-09-25 11:50:00|25.38|22.98|25.16|22.77|25.39|22.99|25.15|22.75|0
1758801300000|2025-09-25 11:55:00|25.17|22.78|25.44|23.04|25.51|23.11|25.13|22.74|0
1758801600000|2025-09-25 12:00:00|25.49|23.09|25.32|22.92|25.52|23.12|25.32|22.92|0
1758801900000|2025-09-25 12:05:00|25.33|22.93|25.21|22.81|25.34|22.94|25.19|22.79|0
1758802200000|2025-09-25 12:10:00|25.22|22.82|25.2|22.8|25.31|22.91|25.18|22.78|0
1758802500000|2025-09-25 12:15:00|25.23|22.83|25.3|22.9|25.3|22.9|25.22|22.82|0
1758802800000|2025-09-25 12:20:00|25.27|22.87|25.19|22.79|25.29|22.89|25.12|22.72|0
1758803100000|2025-09-25 12:25:00|25.17|22.77|25.27|22.87|25.31|22.91|25.14|22.75|0
1758803400000|2025-09-25 12:30:00|25.32|22.92|25.39|22.99|25.5|23.1|25.24|22.84|0
1758803700000|2025-09-25 12:35:00|25.38|22.98|25.44|23.04|25.46|23.06|25.31|22.91|0
1758804000000|2025-09-25 12:40:00|25.43|23.03|25.53|23.13|25.56|23.16|25.35|22.95|0
1758804300000|2025-09-25 12:45:00|25.54|23.14|25.62|23.22|25.73|23.33|25.5|23.1|0
1758804600000|2025-09-25 12:50:00|25.63|23.23|25.85|23.45|25.9|23.5|25.63|23.23|0
1758804900000|2025-09-25 12:55:00|25.86|23.46|25.78|23.38|25.9|23.5|25.73|23.33|0
1758805200000|2025-09-25 13:00:00|25.8|23.4|25.8|23.4|25.85|23.45|25.67|23.27|0
1758805500000|2025-09-25 13:05:00|25.81|23.41|25.72|23.32|25.81|23.41|25.69|23.29|0
1758805800000|2025-09-25 13:10:00|25.71|23.31|25.76|23.36|25.82|23.42|25.71|23.31|0
1758806100000|2025-09-25 13:15:00|25.75|23.35|25.57|23.17|25.79|23.39|25.55|23.15|0
1758806400000|2025-09-25 13:20:00|25.56|23.16|25.48|23.08|25.61|23.21|25.47|23.07|0
1758806700000|2025-09-25 13:25:00|25.49|23.09|25.46|23.06|25.49|23.09|25.45|23.05|0
1758807000000|2025-09-25 13:30:00|25.64|23.24|25.75|23.35|25.89|23.49|25.57|23.17|0
1758807300000|2025-09-25 13:35:00|25.74|23.34|26.13|23.73|26.18|23.78|25.73|23.33|0
1758807600000|2025-09-25 13:40:00|26.16|23.76|26.53|24.13|26.56|24.16|26.14|23.74|0
1758807900000|2025-09-25 13:45:00|26.57|24.17|26.11|23.71|26.59|24.19|26.01|23.61|0
1758808200000|2025-09-25 13:50:00|26.14|23.74|26.06|23.66|26.14|23.74|25.7|23.3|0
1758808500000|2025-09-25 13:55:00|26.05|23.65|25.99|23.59|26.14|23.74|25.92|23.52|0
1758808800000|2025-09-25 14:00:00|25.97|23.57|25.33|22.93|25.97|23.57|25.31|22.91|0
1758809100000|2025-09-25 14:05:00|25.35|22.95|24.9|22.53|25.36|22.96|24.87|22.51|0
1758809400000|2025-09-25 14:10:00|24.89|22.52|24.82|22.46|25.02|22.63|24.79|22.43|0
1758809700000|2025-09-25 14:15:00|24.78|22.42|24.64|22.29|24.83|22.47|24.62|22.27|0
1758810000000|2025-09-25 14:20:00|24.63|22.28|24.38|22.06|24.68|22.33|24.35|22.03|0
1758810300000|2025-09-25 14:25:00|24.39|22.07|24.64|22.29|24.65|22.31|24.34|22.02|0
1758810600000|2025-09-25 14:30:00|24.65|22.3|24.56|22.22|24.74|22.39|24.5|22.17|0
1758810900000|2025-09-25 14:35:00|24.57|22.23|24.5|22.16|24.65|22.3|24.5|22.16|0
1758811200000|2025-09-25 14:40:00|24.52|22.19|24.55|22.22|24.61|22.27|24.47|22.14|0
1758811500000|2025-09-25 14:45:00|24.53|22.19|24.44|22.11|24.7|22.35|24.44|22.11|0
1758811800000|2025-09-25 14:50:00|24.46|22.13|24.55|22.21|24.73|22.37|24.46|22.13|0
1758812100000|2025-09-25 14:55:00|24.54|22.2|24.58|22.24|24.59|22.25|24.43|22.1|0
1758812400000|2025-09-25 15:00:00|24.59|22.25|24.78|22.42|24.82|22.45|24.54|22.21|0
1758812700000|2025-09-25 15:05:00|24.77|22.41|24.99|22.61|25.11|22.72|24.73|22.38|0
1758813000000|2025-09-25 15:10:00|25|22.62|24.76|22.4|25.06|22.67|24.71|22.36|0
1758813300000|2025-09-25 15:15:00|24.77|22.41|24.65|22.3|24.81|22.45|24.57|22.23|0
1758813600000|2025-09-25 15:20:00|24.66|22.31|24.83|22.47|24.84|22.48|24.64|22.29|0
1758813900000|2025-09-25 15:25:00|24.84|22.48|24.98|22.6|25.13|22.74|24.84|22.47|0
1758814200000|2025-09-25 15:30:00|24.99|22.61|24.66|22.31|25|22.62|24.64|22.29|0
1758814500000|2025-09-25 15:35:00|24.67|22.32|24.43|22.1|24.68|22.33|24.43|22.1|0
1758814800000|2025-09-25 15:40:00|24.42|22.09|24.23|21.92|24.48|22.14|24.21|21.91|0
1758815100000|2025-09-25 15:45:00|24.22|21.91|24.24|21.94|24.32|22|24.2|21.89|0
1758815400000|2025-09-25 15:50:00|24.25|21.95|24.28|21.96|24.43|22.1|24.25|21.94|0
1758815700000|2025-09-25 15:55:00|24.27|21.95|24.35|22.03|24.42|22.1|24.22|21.91|0
1758816000000|2025-09-25 16:00:00|24.34|22.02|24.38|22.06|24.41|22.09|24.24|21.93|0
1758816300000|2025-09-25 16:05:00|24.39|22.07|24.37|22.05|24.42|22.09|24.29|21.98|0
1758816600000|2025-09-25 16:10:00|24.36|22.04|24.47|22.14|24.49|22.16|24.32|22|0
1758816900000|2025-09-25 16:15:00|24.46|22.13|24.4|22.07|24.46|22.13|24.31|22|0
1758817200000|2025-09-25 16:20:00|24.41|22.08|24.53|22.19|24.61|22.27|24.32|22.01|0
1758817500000|2025-09-25 16:25:00|24.52|22.18|24.57|22.23|24.63|22.28|24.5|22.17|0
1758817800000|2025-09-25 16:30:00|24.55|22.21|24.26|21.95|24.58|22.24|24.19|21.89|0
1758818100000|2025-09-25 16:35:00|24.27|21.96|24.28|21.97|24.32|22|24.21|21.9|0
1758818400000|2025-09-25 16:40:00|24.29|21.98|24.4|22.08|24.53|22.19|24.24|21.93|0
1758818700000|2025-09-25 16:45:00|24.41|22.09|24.46|22.13|24.49|22.15|24.27|21.96|0
1758819000000|2025-09-25 16:50:00|24.47|22.14|24.52|22.18|24.58|22.24|24.43|22.1|0
1758819300000|2025-09-25 16:55:00|24.54|22.21|24.46|22.13|24.54|22.21|24.41|22.09|0
1758819600000|2025-09-25 17:00:00|24.48|22.15|24.58|22.24|24.61|22.26|24.39|22.06|0
1758819900000|2025-09-25 17:05:00|24.59|22.25|24.3|21.99|24.61|22.27|24.29|21.97|0
1758820200000|2025-09-25 17:10:00|24.29|21.97|24.35|22.03|24.41|22.09|24.22|21.92|0
1758820500000|2025-09-25 17:15:00|24.38|22.06|24.54|22.2|24.55|22.22|24.32|22|0
1758820800000|2025-09-25 17:20:00|24.53|22.21|24.99|22.61|25.01|22.63|24.53|22.21|0
1758821100000|2025-09-25 17:25:00|24.98|22.6|24.78|22.42|24.98|22.6|24.67|22.32|0
1758821400000|2025-09-25 17:30:00|24.8|22.43|24.98|22.6|25.01|22.63|24.74|22.38|0
1758821700000|2025-09-25 17:35:00|24.97|22.61|25.08|22.69|25.13|22.73|24.96|22.58|0
1758822000000|2025-09-25 17:40:00|25.09|22.7|25.09|22.7|25.24|22.84|25.02|22.64|0
1758822300000|2025-09-25 17:45:00|25.08|22.69|25.27|22.87|25.27|22.87|25.05|22.66|0
1758822600000|2025-09-25 17:50:00|25.26|22.86|25.21|22.81|25.31|22.91|25.16|22.76|0
1758822900000|2025-09-25 17:55:00|25.23|22.83|25.49|23.09|25.53|23.13|25.17|22.77|0
1758823200000|2025-09-25 18:00:00|25.5|23.1|26.02|23.62|26.03|23.63|25.48|23.08|0
1758823500000|2025-09-25 18:05:00|26|23.6|25.8|23.4|26.04|23.64|25.69|23.29|0
1758823800000|2025-09-25 18:10:00|25.78|23.38|25.5|23.1|25.78|23.38|25.49|23.09|0
1758824100000|2025-09-25 18:15:00|25.49|23.09|25.15|22.75|25.5|23.1|25.11|22.72|0
1758824400000|2025-09-25 18:20:00|25.16|22.76|25.05|22.67|25.21|22.81|25.04|22.65|0
1758824700000|2025-09-25 18:25:00|25.06|22.66|25.1|22.71|25.12|22.73|24.97|22.59|0
1758825000000|2025-09-25 18:30:00|25.11|22.72|25.12|22.72|25.18|22.78|24.91|22.53|0
1758825300000|2025-09-25 18:35:00|25.13|22.73|24.93|22.56|25.15|22.76|24.91|22.54|0
1758825600000|2025-09-25 18:40:00|24.95|22.57|24.84|22.48|24.95|22.57|24.6|22.26|0
1758825900000|2025-09-25 18:45:00|24.83|22.46|24.9|22.53|25.05|22.66|24.81|22.45|0
1758826200000|2025-09-25 18:50:00|24.89|22.52|24.82|22.46|24.94|22.56|24.82|22.45|0
1758826500000|2025-09-25 18:55:00|24.8|22.45|24.79|22.43|24.93|22.56|24.76|22.4|0
1758826800000|2025-09-25 19:00:00|24.78|22.42|24.9|22.53|24.92|22.55|24.78|22.42|0
1758827100000|2025-09-25 19:05:00|24.89|22.52|25.01|22.63|25.03|22.64|24.81|22.45|0
1758827400000|2025-09-25 19:10:00|25|22.62|25.01|22.63|25.04|22.66|24.92|22.54|0
1758827700000|2025-09-25 19:15:00|25|22.62|25.22|22.82|25.22|22.82|24.99|22.61|0
1758828000000|2025-09-25 19:20:00|25.21|22.81|25.24|22.84|25.25|22.85|25.09|22.7|0
1758828300000|2025-09-25 19:25:00|25.23|22.83|25.17|22.77|25.25|22.85|25.11|22.72|0
1758828600000|2025-09-25 19:30:00|25.19|22.8|25.18|22.78|25.23|22.83|25.01|22.63|0
1758828900000|2025-09-25 19:35:00|25.17|22.77|25.24|22.84|25.29|22.89|25.15|22.76|0
1758829200000|2025-09-25 19:40:00|25.25|22.85|25.21|22.81|25.29|22.89|25.15|22.76|0
1758829500000|2025-09-25 19:45:00|25.19|22.79|25.29|22.89|25.34|22.94|25.13|22.74|0
1758829800000|2025-09-25 19:50:00|25.23|22.83|25.13|22.74|25.35|22.95|25.04|22.66|0
1758830100000|2025-09-25 19:55:00|25.14|22.75|25.17|22.77|25.26|22.86|25|22.62|0
1758830400000|2025-09-25 20:00:00|25.22|22.82|25.12|22.72|25.22|22.82|25.05|22.66|0
1758830700000|2025-09-25 20:05:00|25.13|22.73|25.1|22.71|25.14|22.75|25.08|22.69|0
1758831000000|2025-09-25 20:10:00|25.09|22.7|25.08|22.69|25.13|22.73|25.04|22.66|0
1758831300000|2025-09-25 20:15:00|25.09|22.7|25.14|22.74|25.23|22.83|25.09|22.7|0
1758831600000|2025-09-25 20:20:00|25.15|22.75|25.17|22.77|25.18|22.79|25.13|22.73|0
1758831900000|2025-09-25 20:25:00|25.16|22.76|25.1|22.71|25.19|22.79|25.1|22.71|0
1758832200000|2025-09-25 20:30:00|25.11|22.72|24.94|22.56|25.18|22.78|24.92|22.54|0
1758832500000|2025-09-25 20:35:00|24.95|22.57|25|22.62|25.01|22.63|24.87|22.5|0
1758832800000|2025-09-25 20:40:00|24.99|22.61|25|22.62|25.02|22.63|24.96|22.58|0
1758833100000|2025-09-25 20:45:00|25.01|22.63|25.01|22.63|25.03|22.64|24.99|22.61|0
1758833400000|2025-09-25 20:50:00|25.02|22.64|25|22.62|25.04|22.65|24.98|22.6|0
1758833700000|2025-09-25 20:55:00|25.01|22.63|25.06|22.67|25.07|22.68|25|22.62|0
1758834000000|2025-09-25 21:00:00|25.07|22.68|25.13|22.73|25.13|22.73|25.07|22.68|0
1758834300000|2025-09-25 21:05:00|25.12|22.71|25.11|22.72|25.13|22.74|25.1|22.71|0
1758834600000|2025-09-25 21:10:00|25.1|22.71|25.1|22.71|25.11|22.72|25.1|22.71|0
1758834900000|2025-09-25 21:15:00|25.09|22.7|25.09|22.7|25.09|22.7|25.07|22.68|0
1758835500000|2025-09-25 21:25:00|25.08|22.69|25.08|22.69|25.08|22.7|25.07|22.68|0
1758835800000|2025-09-25 21:30:00||22.7||22.69||22.7||22.69|0
1758836100000|2025-09-25 21:35:00|25.07||25.07||25.07||25.07||0
1758836400000|2025-09-25 21:40:00|25.08|22.71|25.09|22.7|25.1|22.71|25.08|22.69|0
1758836700000|2025-09-25 21:45:00|25.06|22.68|25.12|22.73|25.12|22.73|25.06|22.68|0
1758837000000|2025-09-25 21:50:00|25.1|22.71|25.09|22.7|25.1|22.71|25.08|22.69|0
1758837300000|2025-09-25 21:55:00|25.08|22.69|25.1|22.71|25.1|22.71|25.08|22.69|0
1758837600000|2025-09-25 22:00:00|25.05|22.67|24.96|22.58|25.11|22.72|24.95|22.57|0
1758837900000|2025-09-25 22:05:00|24.95|22.57|24.84|22.48|24.96|22.57|24.82|22.46|0
1758838200000|2025-09-25 22:10:00|24.83|22.46|24.9|22.53|24.91|22.54|24.82|22.46|0
1758838500000|2025-09-25 22:15:00|24.89|22.52|24.92|22.54|24.93|22.55|24.88|22.51|0
1758838800000|2025-09-25 22:20:00|24.91|22.53|24.93|22.55|24.95|22.58|24.89|22.52|0
1758839100000|2025-09-25 22:25:00|24.92|22.54|24.92|22.54|24.93|22.56|24.88|22.51|0
1758839400000|2025-09-25 22:30:00|24.91|22.53|24.92|22.55|24.99|22.61|24.89|22.52|0
1758839700000|2025-09-25 22:35:00|24.91|22.54|24.85|22.48|24.91|22.54|24.84|22.48|0
1758840000000|2025-09-25 22:40:00|24.84|22.47|24.85|22.48|24.87|22.5|24.81|22.45|0
1758840300000|2025-09-25 22:45:00|24.86|22.49|24.98|22.6|24.98|22.6|24.85|22.48|0
1758840600000|2025-09-25 22:50:00|24.97|22.58|25.09|22.7|25.1|22.71|24.95|22.57|0
1758840900000|2025-09-25 22:55:00|25.08|22.69|25.02|22.64|25.08|22.69|24.99|22.61|0
1758841200000|2025-09-25 23:00:00|25.03|22.63|25.01|22.62|25.07|22.68|24.98|22.6|0
1758841500000|2025-09-25 23:05:00|25|22.63|25.08|22.69|25.08|22.69|25|22.62|0
1758841800000|2025-09-25 23:10:00|25.07|22.68|25.06|22.68|25.13|22.74|25.06|22.67|0
1758842100000|2025-09-25 23:15:00|25.07|22.67|25.04|22.65|25.07|22.68|25.02|22.64|0
1758842400000|2025-09-25 23:20:00|25.05|22.66|25.06|22.67|25.08|22.69|25.02|22.64|0
1758842700000|2025-09-25 23:25:00|25.09|22.68|25.06|22.68|25.13|22.73|25.06|22.68|0
1758843000000|2025-09-25 23:30:00|25.05|22.67|25.11|22.72|25.12|22.73|25.05|22.67|0
1758843300000|2025-09-25 23:35:00|25.1|22.71|25.11|22.72|25.13|22.74|25.08|22.69|0
1758843600000|2025-09-25 23:40:00|25.12|22.7|25.03|22.65|25.12|22.71|25.03|22.65|0
1758843900000|2025-09-25 23:45:00|25.04|22.66|25.11|22.72|25.11|22.72|25.04|22.66|0
1758844200000|2025-09-25 23:50:00|25.12|22.73|25.13|22.74|25.14|22.75|25.09|22.7|0
1758844500000|2025-09-25 23:55:00|25.12|22.73|25.14|22.74|25.14|22.74|25.1|22.71|0
1758844800000|2025-09-26 00:00:00|25.15|22.75|25.13|22.73|25.17|22.78|25.1|22.71|0
1758845100000|2025-09-26 00:05:00|25.14|22.74|25.14|22.75|25.19|22.79|25.12|22.73|0
1758845400000|2025-09-26 00:10:00|25.15|22.76|25.01|22.63|25.16|22.76|25|22.62|0
1758845700000|2025-09-26 00:15:00|25.02|22.62|25.12|22.72|25.15|22.75|25|22.62|0
1758846000000|2025-09-26 00:20:00|25.13|22.73|25.11|22.72|25.14|22.75|25.09|22.7|0
1758846300000|2025-09-26 00:25:00|25.12|22.73|25.1|22.71|25.14|22.74|25.08|22.69|0
1758846600000|2025-09-26 00:30:00|25.11|22.72|25.25|22.85|25.3|22.9|25.11|22.72|0
1758846900000|2025-09-26 00:35:00|25.24|22.84|25.25|22.85|25.28|22.88|25.22|22.82|0
1758847200000|2025-09-26 00:40:00|25.24|22.84|25.21|22.81|25.27|22.87|25.2|22.8|0
1758847500000|2025-09-26 00:45:00|25.2|22.8|25.2|22.8|25.22|22.82|25.17|22.77|0
1758847800000|2025-09-26 00:50:00|25.21|22.81|25.2|22.8|25.23|22.83|25.18|22.78|0
1758848100000|2025-09-26 00:55:00|25.19|22.79|25.16|22.77|25.21|22.81|25.12|22.73|0
1758848400000|2025-09-26 01:00:00|25.17|22.78|25.16|22.76|25.21|22.81|25.15|22.75|0
1758848700000|2025-09-26 01:05:00|25.17|22.77|25.21|22.81|25.21|22.81|25.13|22.73|0
1758849000000|2025-09-26 01:10:00|25.22|22.82|25.25|22.85|25.29|22.89|25.19|22.8|0
1758849300000|2025-09-26 01:15:00|25.26|22.86|25.31|22.91|25.35|22.95|25.24|22.84|0
1758849600000|2025-09-26 01:20:00|25.32|22.92|25.29|22.89|25.34|22.94|25.28|22.88|0
1758849900000|2025-09-26 01:25:00|25.3|22.9|25.29|22.89|25.32|22.92|25.28|22.88|0
1758850200000|2025-09-26 01:30:00|25.3|22.9|25.25|22.85|25.33|22.93|25.25|22.85|0
1758850500000|2025-09-26 01:35:00|25.24|22.84|25.19|22.79|25.27|22.87|25.18|22.78|0
1758850800000|2025-09-26 01:40:00|25.18|22.78|25.2|22.8|25.23|22.83|25.18|22.78|0
1758851100000|2025-09-26 01:45:00|25.21|22.81|25.21|22.81|25.25|22.85|25.18|22.78|0
1758851400000|2025-09-26 01:50:00|25.2|22.8|25.3|22.9|25.33|22.93|25.2|22.8|0
1758851700000|2025-09-26 01:55:00|25.28|22.88|25.3|22.9|25.32|22.92|25.27|22.87|0
1758852000000|2025-09-26 02:00:00|25.29|22.89|25.3|22.9|25.32|22.92|25.27|22.87|0
1758852300000|2025-09-26 02:05:00|25.29|22.89|25.32|22.92|25.32|22.92|25.28|22.88|0
1758852600000|2025-09-26 02:10:00|25.33|22.93|25.31|22.91|25.33|22.93|25.28|22.88|0
1758852900000|2025-09-26 02:15:00|25.3|22.9|25.25|22.85|25.33|22.93|25.25|22.85|0
1758853200000|2025-09-26 02:20:00|25.26|22.86|25.27|22.87|25.29|22.89|25.24|22.84|0
1758853500000|2025-09-26 02:25:00|25.26|22.86|25.2|22.8|25.27|22.87|25.18|22.79|0
1758853800000|2025-09-26 02:30:00|25.19|22.79|25.14|22.75|25.21|22.81|25.14|22.75|0
1758854100000|2025-09-26 02:35:00|25.13|22.74|25.11|22.72|25.2|22.8|24.99|22.61|0
1758854400000|2025-09-26 02:40:00|25.1|22.71|25.09|22.7|25.13|22.73|25.07|22.68|0
1758854700000|2025-09-26 02:45:00|25.1|22.71|25.1|22.71|25.12|22.73|25.09|22.7|0
1758855000000|2025-09-26 02:50:00|25.11|22.72|25.12|22.73|25.13|22.74|25.08|22.7|0
1758855300000|2025-09-26 02:55:00|25.11|22.72|25.22|22.82|25.23|22.83|25.1|22.71|0
1758855600000|2025-09-26 03:00:00|25.21|22.81|25.22|22.82|25.25|22.85|25.2|22.8|0
1758855900000|2025-09-26 03:05:00|25.23|22.83|25.21|22.81|25.24|22.84|25.19|22.79|0
1758856200000|2025-09-26 03:10:00|25.2|22.8|25.31|22.91|25.32|22.92|25.19|22.79|0
1758856500000|2025-09-26 03:15:00|25.3|22.9|25.37|22.97|25.39|22.99|25.29|22.89|0
1758856800000|2025-09-26 03:20:00|25.36|22.96|25.41|23.01|25.44|23.04|25.34|22.94|0
1758857100000|2025-09-26 03:25:00|25.42|23.02|25.34|22.94|25.42|23.02|25.34|22.94|0
1758857400000|2025-09-26 03:30:00|25.35|22.95|25.36|22.96|25.37|22.97|25.34|22.94|0
1758857700000|2025-09-26 03:35:00|25.35|22.95|25.35|22.95|25.39|22.99|25.34|22.94|0
1758858000000|2025-09-26 03:40:00|25.34|22.94|25.37|22.97|25.37|22.97|25.32|22.92|0
1758858300000|2025-09-26 03:45:00|25.38|22.98|25.34|22.94|25.38|22.98|25.34|22.94|0
1758858600000|2025-09-26 03:50:00|25.33|22.93|25.36|22.96|25.37|22.97|25.33|22.93|0
1758858900000|2025-09-26 03:55:00|25.37|22.97|25.27|22.87|25.37|22.97|25.25|22.85|0
1758859200000|2025-09-26 04:00:00|25.29|22.89|25.37|22.97|25.46|23.06|25.28|22.88|0
1758859500000|2025-09-26 04:05:00|25.38|22.98|25.33|22.93|25.39|22.99|25.3|22.9|0
1758859800000|2025-09-26 04:10:00|25.31|22.91|25.21|22.81|25.34|22.94|25.19|22.79|0
1758860100000|2025-09-26 04:15:00|25.22|22.82|25.22|22.82|25.23|22.83|25.18|22.78|0
1758860400000|2025-09-26 04:20:00|25.21|22.81|25.16|22.77|25.23|22.83|25.14|22.74|0
1758860700000|2025-09-26 04:25:00|25.17|22.78|25.22|22.82|25.22|22.82|25.15|22.75|0
1758861000000|2025-09-26 04:30:00|25.23|22.83|25.31|22.91|25.33|22.93|25.19|22.79|0
1758861300000|2025-09-26 04:35:00|25.3|22.9|25.25|22.85|25.33|22.93|25.24|22.84|0
1758861600000|2025-09-26 04:40:00|25.26|22.86|25.28|22.88|25.28|22.88|25.23|22.83|0
1758861900000|2025-09-26 04:45:00|25.27|22.87|25.25|22.85|25.29|22.89|25.24|22.84|0
1758862200000|2025-09-26 04:50:00|25.28|22.88|25.31|22.91|25.33|22.93|25.23|22.83|0
1758862500000|2025-09-26 04:55:00|25.32|22.92|25.3|22.9|25.33|22.93|25.29|22.89|0
1758862800000|2025-09-26 05:00:00|25.31|22.91|25.37|22.97|25.39|22.99|25.31|22.91|0
1758863100000|2025-09-26 05:05:00|25.38|22.98|25.41|23.01|25.42|23.02|25.37|22.97|0
1758863400000|2025-09-26 05:10:00|25.4|23|25.33|22.93|25.4|23|25.33|22.93|0
1758863700000|2025-09-26 05:15:00|25.34|22.94|25.35|22.95|25.36|22.96|25.32|22.92|0
1758864000000|2025-09-26 05:20:00|25.34|22.94|25.27|22.87|25.36|22.96|25.27|22.87|0
1758864300000|2025-09-26 05:25:00|25.28|22.88|25.23|22.83|25.3|22.9|25.21|22.81|0
1758864600000|2025-09-26 05:30:00|25.24|22.84|25.27|22.87|25.27|22.87|25.22|22.82|0
1758864900000|2025-09-26 05:35:00|25.28|22.88|25.25|22.85|25.28|22.88|25.21|22.81|0
1758865200000|2025-09-26 05:40:00|25.24|22.84|25.09|22.7|25.26|22.86|25.08|22.69|0
1758865500000|2025-09-26 05:45:00|25.08|22.69|25.09|22.7|25.11|22.72|25.07|22.68|0
1758865800000|2025-09-26 05:50:00|25.11|22.72|25.18|22.78|25.2|22.8|25.08|22.69|0
1758866100000|2025-09-26 05:55:00|25.17|22.77|25.13|22.74|25.19|22.79|25.11|22.72|0
1758866400000|2025-09-26 06:00:00|25.16|22.76|25.08|22.69|25.19|22.79|25.08|22.69|0
1758866700000|2025-09-26 06:05:00|25.09|22.7|24.97|22.59|25.12|22.73|24.95|22.57|0
1758867000000|2025-09-26 06:10:00|24.98|22.6|24.8|22.44|24.98|22.6|24.8|22.44|0
1758867300000|2025-09-26 06:15:00|24.79|22.43|24.78|22.42|24.87|22.5|24.73|22.38|0
1758867600000|2025-09-26 06:20:00|24.77|22.41|24.69|22.34|24.84|22.48|24.64|22.3|0
1758867900000|2025-09-26 06:25:00|24.7|22.35|24.7|22.34|24.72|22.37|24.64|22.29|0
1758868200000|2025-09-26 06:30:00|24.71|22.36|24.75|22.39|24.82|22.45|24.65|22.3|0
1758868500000|2025-09-26 06:35:00|24.81|22.45|24.83|22.47|24.86|22.5|24.79|22.43|0
1758868800000|2025-09-26 06:40:00|24.84|22.46|24.84|22.47|24.85|22.49|24.8|22.43|0
1758869100000|2025-09-26 06:45:00|24.83|22.46|24.82|22.45|24.85|22.48|24.81|22.45|0
1758869400000|2025-09-26 06:50:00|24.83|22.47|24.88|22.51|24.9|22.53|24.79|22.43|0
1758869700000|2025-09-26 06:55:00|24.89|22.52|24.92|22.55|24.92|22.55|24.85|22.48|0
1758870000000|2025-09-26 07:00:00|24.91|22.54|24.87|22.5|24.96|22.58|24.85|22.49|0
1758870300000|2025-09-26 07:05:00|24.88|22.51|24.88|22.51|24.92|22.55|24.81|22.45|0
1758870600000|2025-09-26 07:10:00|24.89|22.52|24.89|22.52|24.92|22.55|24.82|22.45|0
1758870900000|2025-09-26 07:15:00|24.9|22.53|24.98|22.6|25|22.62|24.86|22.5|0
1758871200000|2025-09-26 07:20:00|24.99|22.61|24.93|22.55|25.02|22.63|24.92|22.54|0
1758871500000|2025-09-26 07:25:00|24.89|22.52|24.71|22.36|24.96|22.58|24.71|22.35|0
1758871800000|2025-09-26 07:30:00|24.72|22.38|24.8|22.44|24.81|22.45|24.68|22.33|0
1758872100000|2025-09-26 07:35:00|24.81|22.45|24.77|22.41|24.82|22.45|24.76|22.4|0
1758872400000|2025-09-26 07:40:00|24.78|22.42|24.79|22.43|24.82|22.45|24.73|22.38|0
1758872700000|2025-09-26 07:45:00|24.8|22.44|24.78|22.42|24.81|22.44|24.76|22.4|0
1758873000000|2025-09-26 07:50:00|24.77|22.41|24.79|22.43|24.82|22.45|24.75|22.39|0
1758873300000|2025-09-26 07:55:00|24.8|22.42|24.78|22.42|24.84|22.47|24.77|22.41|0
1758873600000|2025-09-26 08:00:00|24.79|22.43|24.68|22.33|24.85|22.49|24.65|22.3|0
1758873900000|2025-09-26 08:05:00|24.67|22.32|24.68|22.33|24.7|22.35|24.65|22.3|0
1758874200000|2025-09-26 08:10:00|24.67|22.32|24.63|22.28|24.7|22.35|24.61|22.27|0
1758874500000|2025-09-26 08:15:00|24.64|22.29|24.59|22.25|24.66|22.31|24.55|22.22|0
1758874800000|2025-09-26 08:20:00|24.58|22.24|24.63|22.29|24.66|22.31|24.56|22.22|0
1758875100000|2025-09-26 08:25:00|24.61|22.27|24.66|22.32|24.71|22.36|24.61|22.27|0
1758875400000|2025-09-26 08:30:00|24.61|22.31|24.57|22.23|24.64|22.32|24.54|22.21|0
1758875700000|2025-09-26 08:35:00|24.59|22.25|24.62|22.28|24.63|22.29|24.55|22.21|0
1758876000000|2025-09-26 08:40:00|24.61|22.27|24.63|22.29|24.66|22.31|24.6|22.25|0
1758876300000|2025-09-26 08:45:00|24.64|22.28|24.79|22.43|24.85|22.48|24.62|22.27|0
1758876600000|2025-09-26 08:50:00|24.77|22.41|24.83|22.47|24.85|22.49|24.76|22.4|0
1758876900000|2025-09-26 08:55:00|24.82|22.46|24.83|22.47|24.86|22.49|24.8|22.43|0
1758877200000|2025-09-26 09:00:00|24.85|22.48|25.02|22.64|25.06|22.67|24.83|22.47|0
1758877500000|2025-09-26 09:05:00|25.03|22.65|24.88|22.51|25.07|22.68|24.87|22.5|0
1758877800000|2025-09-26 09:10:00|24.89|22.52|24.72|22.36|24.91|22.54|24.71|22.36|0
1758878100000|2025-09-26 09:15:00|24.71|22.35|24.76|22.4|24.8|22.44|24.69|22.34|0
1758878400000|2025-09-26 09:20:00|24.77|22.41|24.79|22.43|24.82|22.46|24.76|22.4|0
1758878700000|2025-09-26 09:25:00|24.78|22.42|24.9|22.52|24.9|22.53|24.78|22.42|0
1758879000000|2025-09-26 09:30:00|24.88|22.51|24.86|22.5|24.9|22.53|24.83|22.46|0
1758879300000|2025-09-26 09:35:00|24.87|22.51|24.88|22.51|24.9|22.53|24.83|22.47|0
1758879600000|2025-09-26 09:40:00|24.91|22.54|24.87|22.5|24.91|22.54|24.85|22.48|0
1758879900000|2025-09-26 09:45:00|24.86|22.51|24.83|22.47|24.9|22.53|24.8|22.44|0
1758880200000|2025-09-26 09:50:00|24.82|22.46|24.77|22.41|24.82|22.46|24.75|22.4|0
1758880500000|2025-09-26 09:55:00|24.78|22.42|24.78|22.42|24.8|22.44|24.76|22.4|0
1758880800000|2025-09-26 10:00:00|24.77|22.41|24.79|22.43|24.83|22.46|24.73|22.38|0
1758881100000|2025-09-26 10:05:00|24.77|22.42|24.94|22.56|24.96|22.58|24.77|22.41|0
1758881400000|2025-09-26 10:10:00|24.93|22.55|24.87|22.5|24.94|22.56|24.86|22.49|0
1758881700000|2025-09-26 10:15:00|24.86|22.49|24.88|22.51|24.89|22.52|24.85|22.48|0
1758882000000|2025-09-26 10:20:00|24.89|22.52|24.87|22.5|24.91|22.53|24.86|22.49|0
1758882300000|2025-09-26 10:25:00|24.88|22.51|24.88|22.51|24.94|22.56|24.84|22.48|0
1758882600000|2025-09-26 10:30:00|24.89|22.52|24.92|22.55|24.95|22.57|24.85|22.49|0
1758882900000|2025-09-26 10:35:00|24.91|22.54|24.93|22.56|24.95|22.57|24.91|22.54|0
1758883200000|2025-09-26 10:40:00|24.94|22.57|24.93|22.55|24.95|22.58|24.91|22.54|0
1758883500000|2025-09-26 10:45:00|24.94|22.56|24.92|22.55|24.95|22.57|24.9|22.53|0
1758883800000|2025-09-26 10:50:00|24.91|22.54|24.99|22.61|25|22.62|24.91|22.54|0
1758884100000|2025-09-26 10:55:00|24.98|22.6|24.99|22.61|25|22.62|24.96|22.58|0
1758884400000|2025-09-26 11:00:00|24.97|22.6|24.98|22.61|25.02|22.64|24.95|22.58|0
1758884700000|2025-09-26 11:05:00|24.99|22.6|24.96|22.59|25.01|22.63|24.95|22.57|0
1758885000000|2025-09-26 11:10:00|24.91|22.58|24.83|22.47|24.93|22.58|24.8|22.44|0
1758885300000|2025-09-26 11:15:00|24.84|22.48|24.88|22.51|24.92|22.54|24.81|22.45|0
1758885600000|2025-09-26 11:20:00|24.89|22.52|24.99|22.61|25|22.62|24.86|22.49|0
1758885900000|2025-09-26 11:25:00|25|22.62|24.99|22.61|25|22.62|24.95|22.58|0
1758886200000|2025-09-26 11:30:00|24.98|22.6|24.92|22.54|25.03|22.65|24.92|22.54|0
1758886500000|2025-09-26 11:35:00|24.94|22.56|24.93|22.55|24.96|22.58|24.86|22.49|0
1758886800000|2025-09-26 11:40:00|24.94|22.56|24.86|22.49|24.94|22.56|24.83|22.47|0
1758887100000|2025-09-26 11:45:00|24.87|22.5|24.82|22.46|24.89|22.52|24.8|22.44|0
1758887400000|2025-09-26 11:50:00|24.83|22.45|24.76|22.4|24.83|22.46|24.74|22.38|0
1758887700000|2025-09-26 11:55:00|24.71|22.41|24.79|22.43|24.8|22.44|24.7|22.35|0
1758888000000|2025-09-26 12:00:00|24.8|22.44|24.83|22.46|25.23|22.83|24.23|21.93|0
1758888300000|2025-09-26 12:05:00|24.84|22.47|24.77|22.41|24.84|22.47|24.72|22.36|0
1758888600000|2025-09-26 12:10:00|24.78|22.42|24.78|22.42|24.82|22.45|24.75|22.39|0
1758888900000|2025-09-26 12:15:00|24.77|22.41|24.66|22.31|24.78|22.42|24.64|22.29|0
1758889200000|2025-09-26 12:20:00|24.67|22.32|24.66|22.31|24.7|22.35|24.62|22.28|0
1758889500000|2025-09-26 12:25:00|24.67|22.32|24.64|22.29|24.69|22.34|24.6|22.26|0
1758889800000|2025-09-26 12:30:00|24.65|22.3|24.23|21.92|24.65|22.3|24|21.71|0
1758890100000|2025-09-26 12:35:00|24.21|21.91|23.95|21.67|24.22|21.91|23.85|21.58|0
1758890400000|2025-09-26 12:40:00|23.93|21.65|23.91|21.63|24.01|21.72|23.89|21.61|0
1758890700000|2025-09-26 12:45:00|23.92|21.64|24.05|21.76|24.14|21.84|23.92|21.64|0
1758891000000|2025-09-26 12:50:00|24.04|21.75|24.04|21.75|24.11|21.81|23.99|21.7|0
1758891300000|2025-09-26 12:55:00|24.06|21.77|24.03|21.75|24.07|21.78|23.97|21.69|0
1758891600000|2025-09-26 13:00:00|24.02|21.74|24.17|21.86|24.19|21.88|24.02|21.73|0
1758891900000|2025-09-26 13:05:00|24.15|21.85|24.14|21.84|24.19|21.88|24.12|21.82|0
1758892200000|2025-09-26 13:10:00|24.13|21.83|24.19|21.89|24.27|21.96|24.13|21.83|0
1758892500000|2025-09-26 13:15:00|24.2|21.9|24.21|21.91|24.23|21.92|24.17|21.86|0
1758892800000|2025-09-26 13:20:00|24.22|21.89|24.19|21.89|24.24|21.93|24.16|21.86|0
1758893100000|2025-09-26 13:25:00|24.18|21.88|24.49|22.16|24.51|22.17|24.18|21.87|0
1758893400000|2025-09-26 13:30:00|24.42|22.1|23.91|21.64|24.56|22.22|23.85|21.58|0
1758893700000|2025-09-26 13:35:00|23.9|21.63|23.87|21.59|23.97|21.68|23.7|21.45|0
1758894000000|2025-09-26 13:40:00|23.85|21.58|23.91|21.63|23.94|21.66|23.62|21.37|0
1758894300000|2025-09-26 13:45:00|23.94|21.66|23.71|21.45|24.3|21.98|23.6|21.35|0
1758894600000|2025-09-26 13:50:00|23.7|21.44|23.88|21.61|23.97|21.69|23.65|21.4|0
1758894900000|2025-09-26 13:55:00|23.87|21.6|23.68|21.43|23.94|21.66|23.66|21.4|0
1758895200000|2025-09-26 14:00:00|23.69|21.42|24.01|21.73|24.02|21.73|23.56|21.32|0
1758895500000|2025-09-26 14:05:00|24.02|21.72|24.42|22.09|24.49|22.16|23.97|21.69|0
1758895800000|2025-09-26 14:10:00|24.41|22.08|24.53|22.2|24.65|22.31|24.31|22|0
1758896100000|2025-09-26 14:15:00|24.55|22.21|24.53|22.19|24.75|22.39|24.43|22.1|0
1758896400000|2025-09-26 14:20:00|24.54|22.2|24.77|22.41|24.79|22.43|24.5|22.17|0
1758896700000|2025-09-26 14:25:00|24.78|22.42|24.78|22.42|25.17|22.78|24.77|22.41|0
1758897000000|2025-09-26 14:30:00|24.79|22.43|24.82|22.45|24.97|22.59|24.76|22.41|0
1758897300000|2025-09-26 14:35:00|24.83|22.46|24.36|22.04|24.88|22.51|24.31|22|0
1758897600000|2025-09-26 14:40:00|24.38|22.05|24.32|22|24.38|22.06|24.18|21.88|0
1758897900000|2025-09-26 14:45:00|24.31|21.99|24.71|22.36|24.76|22.4|24.23|21.92|0
1758898200000|2025-09-26 14:50:00|24.72|22.35|24.64|22.29|24.88|22.51|24.57|22.23|0
1758898500000|2025-09-26 14:55:00|24.65|22.3|24.76|22.4|24.76|22.4|24.52|22.18|0
1758898800000|2025-09-26 15:00:00|24.75|22.39|24.61|22.27|24.82|22.45|24.52|22.19|0
1758899100000|2025-09-26 15:05:00|24.62|22.28|24.54|22.2|24.71|22.35|24.45|22.12|0
1758899400000|2025-09-26 15:10:00|24.52|22.18|24.59|22.25|24.65|22.3|24.47|22.14|0
1758899700000|2025-09-26 15:15:00|24.6|22.26|24.29|21.98|24.74|22.39|24.28|21.97|0
1758900000000|2025-09-26 15:20:00|24.3|21.99|24.41|22.09|24.54|22.21|24.25|21.94|0
1758900300000|2025-09-26 15:25:00|24.45|22.12|24.08|21.78|24.46|22.13|24.08|21.78|0
1758900600000|2025-09-26 15:30:00|24.06|21.77|24.15|21.85|24.2|21.89|24.02|21.73|0
1758900900000|2025-09-26 15:35:00|24.16|21.86|24.36|22.04|24.4|22.08|24.08|21.79|0
1758901200000|2025-09-26 15:40:00|24.35|22.03|24.15|21.85|24.38|22.06|24.12|21.83|0
1758901500000|2025-09-26 15:45:00|24.2|21.89|24.15|21.85|24.27|21.96|24.11|21.81|0
1758901800000|2025-09-26 15:50:00|24.16|21.86|24.28|21.97|24.36|22.04|24.15|21.85|0
1758902100000|2025-09-26 15:55:00|24.29|21.98|24.43|22.11|24.47|22.14|24.2|21.9|0
1758902400000|2025-09-26 16:00:00|24.42|22.1|24.44|22.11|24.55|22.21|24.4|22.08|0
1758902700000|2025-09-26 16:05:00|24.45|22.12|24.43|22.1|24.5|22.16|24.34|22.02|0
1758903000000|2025-09-26 16:10:00|24.44|22.11|24.27|21.96|24.47|22.14|24.26|21.95|0
1758903300000|2025-09-26 16:15:00|24.26|21.95|24.13|21.83|24.29|21.98|24.12|21.82|0
1758903600000|2025-09-26 16:20:00|24.14|21.84|23.73|21.47|24.14|21.84|23.68|21.43|0
1758903900000|2025-09-26 16:25:00|23.71|21.45|23.64|21.38|23.72|21.46|23.56|21.32|0
1758904200000|2025-09-26 16:30:00|23.63|21.39|23.63|21.38|23.76|21.49|23.55|21.31|0
1758904500000|2025-09-26 16:35:00|23.64|21.39|23.54|21.3|23.69|21.43|23.52|21.28|0
1758904800000|2025-09-26 16:40:00|23.56|21.32|23.43|21.2|23.64|21.39|23.42|21.19|0
1758905100000|2025-09-26 16:45:00|23.42|21.19|23.48|21.24|23.54|21.3|23.38|21.16|0
1758905400000|2025-09-26 16:50:00|23.49|21.25|23.42|21.19|23.52|21.28|23.34|21.12|0
1758905700000|2025-09-26 16:55:00|23.41|21.18|23.29|21.07|23.46|21.22|23.23|21.02|0
1758906000000|2025-09-26 17:00:00|23.3|21.08|23.23|21.01|23.33|21.1|23.2|20.99|0
1758906300000|2025-09-26 17:05:00|23.22|21|23.21|21|23.26|21.04|23.17|20.96|0
1758906600000|2025-09-26 17:10:00|23.2|20.99|23.11|20.91|23.23|21.02|23.09|20.89|0
1758906900000|2025-09-26 17:15:00|23.1|20.9|23.1|20.9|23.16|20.95|23.08|20.88|0
1758907200000|2025-09-26 17:20:00|23.11|20.91|23.18|20.97|23.24|21.03|23.11|20.91|0
1758907500000|2025-09-26 17:25:00|23.16|20.96|23.11|20.91|23.18|20.97|23.08|20.88|0
1758907800000|2025-09-26 17:30:00|23.1|20.9|23.13|20.92|23.15|20.94|23.04|20.84|0
1758908100000|2025-09-26 17:35:00|23.14|20.93|23.16|20.95|23.19|20.98|23.08|20.88|0
1758908400000|2025-09-26 17:40:00|23.14|20.94|23.13|20.92|23.15|20.95|23.06|20.86|0
1758908700000|2025-09-26 17:45:00|23.12|20.94|23.2|20.99|23.21|21|23.07|20.88|0
1758909000000|2025-09-26 17:50:00|23.21|21|23.3|21.08|23.33|21.11|23.19|20.98|0
1758909300000|2025-09-26 17:55:00|23.29|21.09|23.21|21|23.39|21.16|23.18|20.97|0
1758909600000|2025-09-26 18:00:00|23.11|20.91|23.14|20.94|23.15|20.95|23.06|20.86|0
1758909900000|2025-09-26 18:05:00|23.12|20.92|23.25|21.03|23.25|21.04|23.11|20.91|0
1758910200000|2025-09-26 18:10:00|23.26|21.04|23.41|21.18|23.42|21.19|23.18|20.98|0
1758910500000|2025-09-26 18:15:00|23.4|21.17|23.28|21.06|23.4|21.17|23.19|20.98|0
1758910800000|2025-09-26 18:20:00|23.27|21.05|23.21|21|23.31|21.09|23.17|20.96|0
1758911100000|2025-09-26 18:25:00|23.2|20.99|23.21|21|23.23|21.02|23.08|20.88|0
1758911400000|2025-09-26 18:30:00|23.2|20.99|23.16|20.96|23.24|21.02|23.12|20.92|0
1758911700000|2025-09-26 18:35:00|23.17|20.97|23.13|20.93|23.18|20.97|23.07|20.88|0
1758912000000|2025-09-26 18:40:00|23.14|20.92|23.11|20.91|23.15|20.95|23.08|20.88|0
1758912300000|2025-09-26 18:45:00|23.1|20.9|23.11|20.91|23.32|21.1|23.09|20.89|0
1758912600000|2025-09-26 18:50:00|23.12|20.92|23.16|20.95|23.19|20.98|23.09|20.89|0
1758912900000|2025-09-26 18:55:00|23.15|20.94|23.12|20.92|23.18|20.97|23.09|20.89|0
1758913200000|2025-09-26 19:00:00|23.13|20.91|23.11|20.91|23.21|21|23.08|20.88|0
1758913500000|2025-09-26 19:05:00|23.12|20.9|23.23|21.02|23.26|21.04|23.1|20.9|0
1758913800000|2025-09-26 19:10:00|23.24|21.03|23.33|21.11|23.33|21.11|23.2|20.99|0
1758914100000|2025-09-26 19:15:00|23.34|21.12|23.22|21.01|23.36|21.14|23.21|21|0
1758914400000|2025-09-26 19:20:00|23.23|21.02|23.22|21.01|23.27|21.06|23.2|20.99|0
1758914700000|2025-09-26 19:25:00|23.21|21|23.23|21.01|23.26|21.04|23.2|20.99|0
1758915000000|2025-09-26 19:30:00|23.24|21.02|23.33|21.1|23.37|21.15|23.22|21.01|0
1758915300000|2025-09-26 19:35:00|23.32|21.09|23.32|21.1|23.35|21.13|23.29|21.07|0
1758915600000|2025-09-26 19:40:00|23.33|21.11|23.33|21.11|23.37|21.15|23.22|21.01|0
1758915900000|2025-09-26 19:45:00|23.34|21.12|23.08|20.88|23.34|21.12|23.06|20.86|0
1758916200000|2025-09-26 19:50:00|23.09|20.89|23|20.81|23.2|20.99|22.93|20.75|0
1758916500000|2025-09-26 19:55:00|22.99|20.8|22.84|20.66|23.03|20.83|22.8|20.63|0
1758916800000|2025-09-26 20:00:00|22.83|20.65|22.75|20.58|22.85|20.67|22.73|20.57|0
1758917100000|2025-09-26 20:05:00|22.74|20.59|22.7|20.54|22.78|20.61|22.68|20.52|0
1758917400000|2025-09-26 20:10:00|22.71|20.55|22.64|20.49|22.73|20.56|22.64|20.49|0
1759105200000|2025-09-29 00:20:00|22.31|20.18|22.3|20.18|22.31|20.18|22.3|20.18|0
1759105500000|2025-09-29 00:25:00|22.31|20.17|22.36|20.23|22.37|20.24|22.28|20.16|0
1759105800000|2025-09-29 00:30:00|22.34|20.21|22.3|20.18|22.37|20.24|22.3|20.18|0
1759106100000|2025-09-29 00:35:00|22.36|20.23|22.29|20.17|22.36|20.23|22.27|20.15|0
1759106400000|2025-09-29 00:40:00|22.3|20.18|22.23|20.11|22.31|20.18|22.23|20.11|0
1759106700000|2025-09-29 00:45:00|22.22|20.1|22.23|20.11|22.26|20.14|22.22|20.1|0
1759107000000|2025-09-29 00:50:00|22.24|20.12|22.3|20.18|22.32|20.19|22.23|20.11|0
1759107300000|2025-09-29 00:55:00|22.31|20.17|22.31|20.19|22.32|20.2|22.29|20.17|0
1759107600000|2025-09-29 01:00:00|22.3|20.18|22.36|20.23|22.36|20.23|22.29|20.16|0
1759107900000|2025-09-29 01:05:00|22.35|20.22|22.4|20.27|22.45|20.31|22.35|20.22|0
1759108200000|2025-09-29 01:10:00|22.42|20.28|22.37|20.24|22.43|20.29|22.35|20.22|0
1759108500000|2025-09-29 01:15:00|22.36|20.23|22.3|20.18|22.36|20.23|22.28|20.15|0
1759108800000|2025-09-29 01:20:00|22.28|20.16|22.28|20.16|22.31|20.18|22.27|20.15|0
1759109100000|2025-09-29 01:25:00|22.27|20.15|22.29|20.17|22.31|20.18|22.27|20.15|0
1759109400000|2025-09-29 01:30:00|22.3|20.16|22.32|20.19|22.32|20.19|22.26|20.14|0
1759109700000|2025-09-29 01:35:00|22.31|20.2|22.3|20.18|22.32|20.2|22.27|20.15|0
1759110000000|2025-09-29 01:40:00|22.31|20.17|22.29|20.17|22.32|20.19|22.28|20.16|0
1759110300000|2025-09-29 01:45:00|22.3|20.18|22.25|20.13|22.32|20.2|22.24|20.12|0
1759110600000|2025-09-29 01:50:00|22.26|20.14|22.24|20.13|22.3|20.18|22.23|20.11|0
1759110900000|2025-09-29 01:55:00|22.26|20.14|22.26|20.14|22.27|20.15|22.2|20.09|0
1759111200000|2025-09-29 02:00:00|22.25|20.13|22.31|20.18|22.36|20.23|22.24|20.12|0
1759111500000|2025-09-29 02:05:00|22.3|20.17|22.29|20.17|22.31|20.19|22.28|20.16|0
1759111800000|2025-09-29 02:10:00|22.28|20.16|22.29|20.17|22.3|20.18|22.27|20.15|0
1759112100000|2025-09-29 02:15:00|22.28|20.16|22.29|20.17|22.31|20.18|22.27|20.15|0
1759112400000|2025-09-29 02:20:00|22.3|20.18|22.19|20.08|22.31|20.18|22.19|20.08|0
1759112700000|2025-09-29 02:25:00|22.2|20.07|22.19|20.08|22.21|20.09|22.17|20.06|0
1759113000000|2025-09-29 02:30:00|22.18|20.07|22.18|20.07|22.21|20.09|22.18|20.06|0
1759113300000|2025-09-29 02:35:00|22.19|20.08|22.24|20.12|22.26|20.14|22.19|20.07|0
1759113600000|2025-09-29 02:40:00|22.23|20.11|22.24|20.13|22.26|20.14|22.23|20.11|0
1759113900000|2025-09-29 02:45:00|22.25|20.12|22.25|20.13|22.26|20.14|22.23|20.12|0
1759114200000|2025-09-29 02:50:00|22.24|20.12|22.18|20.07|22.25|20.13|22.17|20.06|0
1759114500000|2025-09-29 02:55:00|22.19|20.06|22.19|20.07|22.22|20.1|22.16|20.05|0
1759114800000|2025-09-29 03:00:00|22.2|20.08|22.19|20.07|22.2|20.09|22.18|20.07|0
1759115100000|2025-09-29 03:05:00|22.18|20.08|22.18|20.07|22.18|20.08|22.18|20.07|0
1759115400000|2025-09-29 03:10:00|22.17|20.06|22.21|20.09|22.21|20.09|22.16|20.05|0
1759115700000|2025-09-29 03:15:00|22.2|20.08|22.19|20.08|22.21|20.09|22.19|20.07|0
1759116000000|2025-09-29 03:20:00|22.2|20.09|22.19|20.08|22.23|20.11|22.18|20.07|0
1759116300000|2025-09-29 03:25:00|22.2|20.09|22.2|20.08|22.22|20.1|22.18|20.07|0
1759116600000|2025-09-29 03:30:00|22.19|20.09|22.2|20.09|22.2|20.09|22.19|20.07|0
1759116900000|2025-09-29 03:35:00|22.21|20.1|22.1|20|22.21|20.1|22.08|19.97|0
1759117200000|2025-09-29 03:40:00|22.11|20.01|22.1|20|22.12|20.01|22.08|19.98|0
1759117500000|2025-09-29 03:45:00|22.11|20.01|22.15|20.04|22.15|20.04|22.09|19.99|0
1759117800000|2025-09-29 03:50:00|22.16|20.05|22.14|20.03|22.16|20.05|22.13|20.02|0
1759118100000|2025-09-29 03:55:00|22.15|20.04|22.14|20.03|22.15|20.04|22.13|20.03|0
1759118400000|2025-09-29 04:00:00|22.15|20.04|22.13|20.03|22.15|20.04|22.13|20.02|0
1759118700000|2025-09-29 04:05:00|22.12|20.02|22.13|20.02|22.15|20.04|22.11|20.01|0
1759119000000|2025-09-29 04:10:00|22.12|20.01|22.16|20.05|22.17|20.06|22.12|20.01|0
1759119300000|2025-09-29 04:15:00|22.17|20.06|22.09|19.98|22.17|20.06|22.08|19.98|0
1759119600000|2025-09-29 04:20:00|22.08|19.97|22.09|19.98|22.09|19.99|22.07|19.97|0
1759119900000|2025-09-29 04:25:00|22.08|19.97|22.09|19.99|22.1|19.99|22.07|19.97|0
1759120200000|2025-09-29 04:30:00|22.08|19.98|22.09|19.99|22.1|19.99|22.07|19.97|0
1759120500000|2025-09-29 04:35:00|22.1|20|22.09|19.99|22.1|20|22.09|19.98|0
1759120800000|2025-09-29 04:40:00|22.1|19.98|22.09|19.99|22.1|19.99|22.09|19.98|0
1759121100000|2025-09-29 04:45:00|22.1|20|22.09|19.99|22.11|20|22.09|19.99|0
1759121400000|2025-09-29 04:50:00|22.1|20|22.09|19.99|22.11|20|22.09|19.99|0
1759121700000|2025-09-29 04:55:00|22.1|20|22.11|20|22.11|20|22.09|19.99|0
1759122000000|2025-09-29 05:00:00|22.1|19.99|22.07|19.97|22.1|19.99|22.05|19.95|0
1759122300000|2025-09-29 05:05:00|22.08|19.94|22.09|19.98|22.09|19.98|22.03|19.93|0
1759122600000|2025-09-29 05:10:00|22.1|19.99|22.08|19.97|22.1|19.99|22.06|19.96|0
1759122900000|2025-09-29 05:15:00|22.09|19.98|22.08|19.98|22.09|19.99|22.07|19.96|0
1759123200000|2025-09-29 05:20:00|22.07|19.97|22.08|19.98|22.09|19.99|22.05|19.95|0
1759123500000|2025-09-29 05:25:00|22.09|19.99|22.09|19.99|22.1|20|22.08|19.97|0
1759123800000|2025-09-29 05:30:00|22.04|19.94|22.04|19.94|22.09|19.99|22.03|19.93|0
1759124100000|2025-09-29 05:35:00|22.05|19.95|22.06|19.96|22.06|19.96|22.02|19.93|0
1759124400000|2025-09-29 05:40:00|22.07|19.97|22.11|20|22.11|20|22.03|19.93|0
1759124700000|2025-09-29 05:45:00|22.1|19.99|22.09|19.99|22.12|20.01|22.08|19.98|0
1759125000000|2025-09-29 05:50:00|22.08|19.98|22.15|20.04|22.15|20.04|22.07|19.96|0
1759125300000|2025-09-29 05:55:00|22.14|20.03|22.14|20.03|22.17|20.06|22.13|20.02|0
1759125600000|2025-09-29 06:00:00|22.15|20.04|22.2|20.09|22.22|20.1|22.13|20.02|0
1759125900000|2025-09-29 06:05:00|22.19|20.08|22.2|20.08|22.2|20.09|22.16|20.05|0
1759126200000|2025-09-29 06:10:00|22.19|20.09|22.08|19.98|22.21|20.09|22.08|19.98|0
1759126500000|2025-09-29 06:15:00|22.09|19.99|22.08|19.98|22.11|20|22.06|19.96|0
1759126800000|2025-09-29 06:20:00|22.09|19.97|22.03|19.93|22.09|19.98|22.01|19.92|0
1759127100000|2025-09-29 06:25:00|22.04|19.94|22.06|19.95|22.06|19.96|22.01|19.91|0
1759127400000|2025-09-29 06:30:00|22.05|19.94|21.98|19.89|22.07|19.96|21.97|19.88|0
1759127700000|2025-09-29 06:35:00|21.97|19.88|21.98|19.88|22.02|19.92|21.95|19.86|0
1759128000000|2025-09-29 06:40:00|21.99|19.89|21.92|19.83|21.99|19.9|21.91|19.83|0
1759128300000|2025-09-29 06:45:00|21.91|19.85|21.87|19.78|21.95|19.86|21.87|19.78|0
1759128600000|2025-09-29 06:50:00|21.86|19.79|21.88|19.8|21.9|19.81|21.85|19.77|0
1759128900000|2025-09-29 06:55:00|21.89|19.81|21.94|19.85|21.94|19.85|21.86|19.78|0
1759129200000|2025-09-29 07:00:00|21.96|19.86|22.03|19.93|22.08|19.98|21.92|19.83|0
1759129500000|2025-09-29 07:05:00|22.04|19.94|22.07|19.97|22.1|19.99|22.03|19.93|0
1759129800000|2025-09-29 07:10:00|22.08|19.98|22.03|19.93|22.08|19.98|22.02|19.92|0
1759130100000|2025-09-29 07:15:00|22.02|19.94|22.04|19.94|22.07|19.96|22.01|19.92|0
1759130400000|2025-09-29 07:20:00|22.03|19.93|21.91|19.83|22.04|19.94|21.9|19.81|0
1759130700000|2025-09-29 07:25:00|21.92|19.84|21.88|19.8|21.93|19.84|21.85|19.77|0
1759131000000|2025-09-29 07:30:00|21.87|19.79|21.87|19.79|21.9|19.82|21.86|19.78|0
1759131300000|2025-09-29 07:35:00|21.88|19.78|21.83|19.75|21.9|19.81|21.82|19.74|0
1759131600000|2025-09-29 07:40:00|21.84|19.76|21.8|19.72|21.86|19.78|21.78|19.71|0
1759131900000|2025-09-29 07:45:00|21.81|19.73|21.81|19.74|21.91|19.82|21.78|19.7|0
1759132200000|2025-09-29 07:50:00|21.83|19.73|21.81|19.73|21.84|19.76|21.8|19.72|0
1759132500000|2025-09-29 07:55:00|21.82|19.74|21.83|19.75|21.85|19.77|21.81|19.73|0
1759132800000|2025-09-29 08:00:00|21.85|19.77|21.83|19.75|21.88|19.79|21.78|19.7|0
1759133100000|2025-09-29 08:05:00|21.84|19.76|21.78|19.7|21.85|19.77|21.75|19.68|0
1759133400000|2025-09-29 08:10:00|21.77|19.69|21.78|19.71|21.8|19.72|21.76|19.68|0
1759133700000|2025-09-29 08:15:00|21.77|19.69|21.84|19.76|21.85|19.77|21.75|19.68|0
1759134000000|2025-09-29 08:20:00|21.83|19.75|21.81|19.74|21.85|19.77|21.81|19.73|0
1759134300000|2025-09-29 08:25:00|21.82|19.73|21.83|19.75|21.84|19.76|21.77|19.69|0
1759134600000|2025-09-29 08:30:00|21.82|19.74|21.83|19.75|21.85|19.77|21.81|19.74|0
1759134900000|2025-09-29 08:35:00|21.82|19.74|21.76|19.69|21.83|19.75|21.76|19.69|0
1759135200000|2025-09-29 08:40:00|21.78|19.68|21.77|19.69|21.79|19.72|21.76|19.68|0
1759135500000|2025-09-29 08:45:00|21.78|19.7|21.77|19.7|21.79|19.72|21.75|19.68|0
1759135800000|2025-09-29 08:50:00|21.76|19.69|21.78|19.71|21.78|19.71|21.75|19.68|0
1759136100000|2025-09-29 08:55:00|21.77|19.7|21.78|19.7|21.79|19.72|21.76|19.68|0
1759136400000|2025-09-29 09:00:00|21.77|19.71|21.77|19.7|21.81|19.73|21.76|19.69|0
1759136700000|2025-09-29 09:05:00|21.78|19.71|21.78|19.7|21.79|19.71|21.75|19.68|0
1759137000000|2025-09-29 09:10:00|21.77|19.69|21.89|19.81|21.99|19.9|21.76|19.69|0
1759137300000|2025-09-29 09:15:00|21.88|19.8|21.88|19.8|21.9|19.81|21.86|19.78|0
1759137600000|2025-09-29 09:20:00|21.89|19.79|21.88|19.79|21.89|19.81|21.87|19.79|0
1759137900000|2025-09-29 09:25:00|21.87|19.8|21.82|19.75|21.9|19.81|21.81|19.73|0
1759138200000|2025-09-29 09:30:00|21.84|19.76|21.88|19.8|21.9|19.82|21.81|19.73|0
1759138500000|2025-09-29 09:35:00|21.87|19.79|21.86|19.78|21.89|19.8|21.84|19.76|0
1759138800000|2025-09-29 09:40:00|21.87|19.77|21.81|19.74|21.87|19.79|21.79|19.72|0
1759139100000|2025-09-29 09:45:00|21.66|19.73|21.88|19.79|21.91|19.82|21.66|19.6|0
1759139400000|2025-09-29 09:50:00|21.87|19.8|21.89|19.81|21.9|19.81|21.87|19.78|0
1759139700000|2025-09-29 09:55:00|21.88|19.8|21.94|19.85|21.96|19.87|21.88|19.8|0
1759140000000|2025-09-29 10:00:00|21.93|19.86|21.95|19.86|22|19.9|21.93|19.84|0
1759140300000|2025-09-29 10:05:00|21.94|19.85|21.94|19.85|21.96|19.87|21.91|19.82|0
1759140600000|2025-09-29 10:10:00|21.93|19.84|21.88|19.8|21.95|19.86|21.87|19.79|0
1759140900000|2025-09-29 10:15:00|21.87|19.79|21.83|19.75|21.88|19.8|21.81|19.73|0
1759141200000|2025-09-29 10:20:00|21.82|19.74|21.73|19.66|21.84|19.76|21.71|19.64|0
1759141500000|2025-09-29 10:25:00|21.74|19.67|21.73|19.66|21.74|19.67|21.71|19.65|0
1759141800000|2025-09-29 10:30:00|21.72|19.65|21.78|19.7|21.8|19.72|21.71|19.64|0
1759142100000|2025-09-29 10:35:00|21.8|19.72|21.78|19.71|21.81|19.73|21.77|19.69|0
1759142400000|2025-09-29 10:40:00|21.79|19.72|21.82|19.74|21.84|19.76|21.78|19.71|0
1759142700000|2025-09-29 10:45:00|21.83|19.75|21.83|19.75|21.84|19.76|21.81|19.73|0
1759143000000|2025-09-29 10:50:00|21.82|19.74|21.82|19.75|21.85|19.77|21.8|19.73|0
1759143300000|2025-09-29 10:55:00|21.83|19.76|21.8|19.72|21.84|19.76|21.8|19.72|0
1759143600000|2025-09-29 11:00:00|21.81|19.73|21.89|19.8|21.9|19.81|21.79|19.72|0
1759143900000|2025-09-29 11:05:00|21.88|19.79|21.88|19.79|21.9|19.81|21.86|19.77|0
1759144200000|2025-09-29 11:10:00|21.99|19.89|22.1|20|22.1|20|21.96|19.87|0
1759144500000|2025-09-29 11:15:00|22.11|19.99|22.02|19.93|22.11|20|22.02|19.93|0
1759144800000|2025-09-29 11:20:00|22.04|19.94|22.04|19.94|22.06|19.95|22.02|19.92|0
1759145100000|2025-09-29 11:25:00|22.05|19.95|22.08|19.98|22.11|20|22.02|19.93|0
1759145400000|2025-09-29 11:30:00|22.09|19.97|22.09|19.98|22.1|20|22.06|19.96|0
1759145700000|2025-09-29 11:35:00|22.08|19.97|22.09|19.99|22.11|20|22.02|19.92|0
1759146000000|2025-09-29 11:40:00|22.1|19.98|22.09|19.99|22.13|20.02|22.06|19.96|0
1759146300000|2025-09-29 11:45:00|22.1|19.98|22.07|19.97|22.1|20|22.04|19.94|0
1759146600000|2025-09-29 11:50:00|22.06|19.96|22.03|19.93|22.09|19.99|22.01|19.91|0
1759146900000|2025-09-29 11:55:00|22.04|19.94|22.03|19.93|22.06|19.96|22.01|19.91|0
1759147200000|2025-09-29 12:00:00|22.02|19.92|22.04|19.94|22.12|20.01|22.02|19.92|0
1759147500000|2025-09-29 12:05:00|22.05|19.95|22.04|19.94|22.1|19.99|22.02|19.92|0
1759147800000|2025-09-29 12:10:00|22.03|19.93|22.03|19.93|22.05|19.95|22|19.91|0
1759148100000|2025-09-29 12:15:00|22.04|19.94|21.97|19.88|22.06|19.96|21.96|19.87|0
1759148400000|2025-09-29 12:20:00|21.98|19.89|21.94|19.85|21.98|19.89|21.91|19.82|0
1759148700000|2025-09-29 12:25:00|21.93|19.84|21.98|19.89|21.99|19.9|21.91|19.82|0
1759149000000|2025-09-29 12:30:00|21.99|19.9|21.93|19.84|22.01|19.91|21.4|19.37|0
1759149300000|2025-09-29 12:35:00|21.92|19.85|21.92|19.83|21.95|19.86|21.91|19.83|0
1759149600000|2025-09-29 12:40:00|21.93|19.84|21.93|19.84|21.95|19.86|21.91|19.82|0
1759149900000|2025-09-29 12:45:00|21.94|19.85|21.88|19.8|21.94|19.85|21.85|19.77|0
1759150200000|2025-09-29 12:50:00|21.89|19.81|21.88|19.8|21.9|19.81|21.86|19.78|0
1759150500000|2025-09-29 12:55:00|21.87|19.79|21.82|19.74|21.9|19.82|21.8|19.72|0
1759150800000|2025-09-29 13:00:00|21.84|19.76|21.88|19.8|21.89|19.81|21.78|19.71|0
1759151100000|2025-09-29 13:05:00|21.89|19.81|21.88|19.8|21.9|19.81|21.81|19.74|0
1759151400000|2025-09-29 13:10:00|21.87|19.79|21.82|19.75|21.88|19.8|21.81|19.73|0
1759151700000|2025-09-29 13:15:00|21.83|19.79|21.81|19.73|21.9|19.81|21.81|19.73|0
1759152000000|2025-09-29 13:20:00|21.83|19.75|21.83|19.75|21.86|19.78|21.81|19.73|0
1759152300000|2025-09-29 13:25:00|21.84|19.76|22.22|20.11|22.24|20.12|21.84|19.76|0
1759152600000|2025-09-29 13:30:00|22.17|20.05|22.07|19.97|22.21|20.09|21.93|19.84|0
1759152900000|2025-09-29 13:35:00|22.09|19.99|22.29|20.16|22.34|20.21|22.06|19.96|0
1759153200000|2025-09-29 13:40:00|22.28|20.17|22.3|20.17|22.48|20.34|22.22|20.11|0
1759153500000|2025-09-29 13:45:00|22.29|20.14|22.38|20.25|22.46|20.32|22.24|20.13|0
1759153800000|2025-09-29 13:50:00|22.41|20.28|22.46|20.32|22.56|20.41|22.36|20.23|0
1759154100000|2025-09-29 13:55:00|22.45|20.31|22.53|20.38|22.62|20.47|22.36|20.23|0
1759154400000|2025-09-29 14:00:00|22.49|20.35|22.62|20.47|22.67|20.51|22.45|20.31|0
1759154700000|2025-09-29 14:05:00|22.64|20.48|22.4|20.26|22.71|20.54|22.39|20.26|0
1759155000000|2025-09-29 14:10:00|22.49|20.27|22.66|20.5|22.75|20.58|22.4|20.26|0
1759155300000|2025-09-29 14:15:00|22.65|20.49|22.73|20.56|22.76|20.59|22.58|20.43|0
1759155600000|2025-09-29 14:20:00|22.72|20.57|22.51|20.37|22.81|20.63|22.46|20.32|0
1759155900000|2025-09-29 14:25:00|22.53|20.38|22.61|20.46|22.61|20.46|22.46|20.33|0
1759156200000|2025-09-29 14:30:00|22.63|20.47|22.5|20.36|22.66|20.5|22.48|20.34|0
1759156500000|2025-09-29 14:35:00|22.51|20.35|22.51|20.37|22.58|20.43|22.47|20.33|0
1759156800000|2025-09-29 14:40:00|22.52|20.36|22.46|20.32|22.54|20.4|22.4|20.26|0
1759157100000|2025-09-29 14:45:00|22.48|20.34|22.44|20.31|22.53|20.39|22.38|20.25|0
1759157400000|2025-09-29 14:50:00|22.45|20.3|22.55|20.4|22.57|20.42|22.43|20.29|0
1759157700000|2025-09-29 14:55:00|22.56|20.41|22.6|20.45|22.64|20.49|22.53|20.38|0
1759158000000|2025-09-29 15:00:00|22.59|20.44|22.61|20.46|22.64|20.48|22.57|20.42|0
1759158300000|2025-09-29 15:05:00|22.62|20.45|22.7|20.54|22.71|20.55|22.54|20.39|0
1759158600000|2025-09-29 15:10:00|22.69|20.53|22.82|20.65|22.88|20.7|22.66|20.5|0
1759158900000|2025-09-29 15:15:00|22.85|20.67|22.82|20.65|23.08|20.88|22.79|20.62|0
1759159200000|2025-09-29 15:20:00|22.83|20.66|22.71|20.55|22.86|20.69|22.56|20.41|0
1759159500000|2025-09-29 15:25:00|22.7|20.54|22.76|20.59|22.77|20.6|22.64|20.49|0
1759159800000|2025-09-29 15:30:00|22.77|20.6|22.91|20.73|22.94|20.75|22.7|20.54|0
1759160100000|2025-09-29 15:35:00|22.9|20.72|22.91|20.73|23.01|20.82|22.87|20.69|0
1759160400000|2025-09-29 15:40:00|22.9|20.72|22.81|20.64|22.96|20.78|22.79|20.62|0
1759160700000|2025-09-29 15:45:00|22.82|20.65|22.91|20.72|22.97|20.78|22.78|20.61|0
1759161000000|2025-09-29 15:50:00|22.97|20.73|23.02|20.82|23.18|20.97|22.96|20.73|0
1759161300000|2025-09-29 15:55:00|23|20.81|23.01|20.82|23.08|20.88|22.97|20.78|0
1759161600000|2025-09-29 16:00:00|23|20.81|23.01|20.82|23.07|20.87|22.9|20.72|0
1759161900000|2025-09-29 16:05:00|23|20.81|22.96|20.77|23.05|20.86|22.96|20.77|0
1759162200000|2025-09-29 16:10:00|22.95|20.76|22.83|20.65|22.95|20.76|22.78|20.61|0
1759162500000|2025-09-29 16:15:00|22.82|20.64|22.89|20.71|23.04|20.85|22.79|20.62|0
1759162800000|2025-09-29 16:20:00|22.88|20.73|22.81|20.64|22.94|20.76|22.78|20.61|0
1759163100000|2025-09-29 16:25:00|22.82|20.65|22.86|20.68|22.87|20.69|22.78|20.61|0
1759163400000|2025-09-29 16:30:00|22.85|20.67|22.8|20.63|22.85|20.68|22.75|20.58|0
1759163700000|2025-09-29 16:35:00|22.81|20.64|22.92|20.73|22.93|20.75|22.78|20.61|0
1759164000000|2025-09-29 16:40:00|22.91|20.71|22.97|20.78|22.98|20.79|22.81|20.64|0
1759164300000|2025-09-29 16:45:00|22.96|20.77|22.91|20.73|22.99|20.8|22.88|20.7|0
1759164600000|2025-09-29 16:50:00|22.92|20.74|23|20.81|23.04|20.85|22.89|20.71|0
1759164900000|2025-09-29 16:55:00|22.99|20.8|23.02|20.83|23.06|20.86|22.98|20.79|0
1759165200000|2025-09-29 17:00:00|23.01|20.82|23.13|20.92|23.17|20.96|22.99|20.8|0
1759165500000|2025-09-29 17:05:00|23.12|20.91|23.11|20.91|23.15|20.94|23.05|20.85|0
1759165800000|2025-09-29 17:10:00|23.1|20.9|23.12|20.92|23.16|20.95|23.07|20.87|0
1759166100000|2025-09-29 17:15:00|23.13|20.93|23.08|20.88|23.19|20.98|23.03|20.84|0
1759166400000|2025-09-29 17:20:00|23.09|20.89|23.12|20.92|23.16|20.95|23.08|20.88|0
1759166700000|2025-09-29 17:25:00|23.11|20.91|23.1|20.9|23.15|20.94|23.07|20.87|0
1759167000000|2025-09-29 17:30:00|23.11|20.91|23.13|20.93|23.25|21.03|23.08|20.88|0
1759167300000|2025-09-29 17:35:00|23.14|20.94|23.11|20.91|23.14|20.94|23.07|20.87|0
1759167600000|2025-09-29 17:40:00|23.1|20.9|23.01|20.82|23.1|20.9|22.98|20.79|0
1759167900000|2025-09-29 17:45:00|23.02|20.83|23.02|20.83|23.05|20.86|22.97|20.79|0
1759168200000|2025-09-29 17:50:00|23.01|20.82|22.91|20.73|23.03|20.84|22.89|20.71|0
1759168500000|2025-09-29 17:55:00|22.92|20.74|22.95|20.77|22.97|20.78|22.88|20.7|0
1759168800000|2025-09-29 18:00:00|22.91|20.76|22.92|20.74|22.93|20.77|22.88|20.7|0
1759169100000|2025-09-29 18:05:00|22.93|20.75|22.9|20.72|22.93|20.75|22.78|20.61|0
1759169400000|2025-09-29 18:10:00|22.89|20.71|22.81|20.63|22.93|20.74|22.78|20.61|0
1759169700000|2025-09-29 18:15:00|22.8|20.62|22.7|20.54|22.83|20.66|22.7|20.54|0
1759170000000|2025-09-29 18:20:00|22.68|20.52|22.69|20.53|22.72|20.55|22.67|20.51|0
1759170300000|2025-09-29 18:25:00|22.7|20.54|22.65|20.49|22.71|20.55|22.64|20.48|0
1759170600000|2025-09-29 18:30:00|22.66|20.5|22.71|20.55|22.72|20.56|22.66|20.5|0
1759170900000|2025-09-29 18:35:00|22.7|20.54|22.74|20.57|22.78|20.61|22.67|20.51|0
1759171200000|2025-09-29 18:40:00|22.75|20.58|22.74|20.58|22.81|20.64|22.68|20.52|0
1759171500000|2025-09-29 18:45:00|22.73|20.57|22.69|20.53|22.75|20.59|22.66|20.5|0
1759171800000|2025-09-29 18:50:00|22.7|20.54|22.8|20.63|22.81|20.64|22.65|20.5|0
1759172100000|2025-09-29 18:55:00|22.81|20.64|22.79|20.62|22.82|20.65|22.77|20.6|0
1759172400000|2025-09-29 19:00:00|22.75|20.58|22.85|20.68|22.86|20.69|22.74|20.58|0
1759172700000|2025-09-29 19:05:00|22.84|20.67|23.02|20.83|23.02|20.83|22.78|20.61|0
1759173000000|2025-09-29 19:10:00|23.03|20.84|23|20.81|23.03|20.84|22.89|20.71|0
1759173300000|2025-09-29 19:15:00|23.01|20.82|23.05|20.86|23.25|21.03|22.98|20.79|0
1759173600000|2025-09-29 19:20:00|23.06|20.85|23|20.81|23.08|20.88|22.98|20.79|0
1759173900000|2025-09-29 19:25:00|23.01|20.82|23|20.81|23.03|20.84|22.89|20.71|0
1759174200000|2025-09-29 19:30:00|22.99|20.8|23|20.81|23.03|20.84|22.94|20.75|0
1759174500000|2025-09-29 19:35:00|22.99|20.8|22.89|20.71|22.99|20.8|22.87|20.69|0
1759174800000|2025-09-29 19:40:00|22.88|20.7|22.84|20.66|22.89|20.71|22.75|20.58|0
1759175100000|2025-09-29 19:45:00|22.83|20.65|22.89|20.71|22.92|20.74|22.77|20.6|0
1759175400000|2025-09-29 19:50:00|22.85|20.68|22.99|20.8|23.02|20.83|22.82|20.65|0
1759175700000|2025-09-29 19:55:00|22.96|20.78|22.83|20.65|23.02|20.82|22.83|20.65|0
1759176000000|2025-09-29 20:00:00|22.82|20.64|22.91|20.73|22.93|20.74|22.78|20.61|0
1759176300000|2025-09-29 20:05:00|22.92|20.74|22.9|20.72|22.96|20.77|22.88|20.7|0
1759176600000|2025-09-29 20:10:00|22.91|20.73|22.95|20.76|22.98|20.79|22.9|20.72|0
1759176900000|2025-09-29 20:15:00|22.96|20.77|22.97|20.79|22.99|20.8|22.94|20.76|0
1759177200000|2025-09-29 20:20:00|22.96|20.78|22.96|20.78|22.97|20.78|22.93|20.75|0
1759177500000|2025-09-29 20:25:00|22.95|20.77|22.96|20.77|22.96|20.78|22.94|20.75|0
1759177800000|2025-09-29 20:30:00|22.97|20.78|22.96|20.77|22.99|20.8|22.95|20.76|0
1759178100000|2025-09-29 20:35:00|22.95|20.78|22.96|20.78|22.97|20.78|22.95|20.77|0
1759178400000|2025-09-29 20:40:00|22.95|20.77|22.96|20.77|22.99|20.8|22.95|20.76|0
1759178700000|2025-09-29 20:45:00|22.97|20.78|23.11|20.91|23.15|20.95|22.96|20.77|0
1759179000000|2025-09-29 20:50:00|23.1|20.9|23.1|20.9|23.14|20.93|23.09|20.9|0
1759179300000|2025-09-29 20:55:00|23.11|20.91|23.06|20.86|23.12|20.92|23.05|20.86|0
1759179600000|2025-09-29 21:00:00|23.07|20.87|23.07|20.88|23.08|20.88|23.07|20.87|0
1759179900000|2025-09-29 21:05:00|23.08|20.89|23.09|20.89|23.09|20.89|23.07|20.89|0
1759180200000|2025-09-29 21:10:00|23.08|20.88|23.09|20.89|23.09|20.89|23.08|20.88|0
1759180500000|2025-09-29 21:15:00|23.08|20.88|23.09|20.89|23.09|20.89|23.08|20.88|0
1759180800000|2025-09-29 21:20:00|23.08|20.88|23.08|20.88|23.09|20.89|23.08|20.88|0
1759181100000|2025-09-29 21:25:00|23.07|20.87|23.06|20.87|23.07|20.87|23.06|20.87|0
1759181400000|2025-09-29 21:30:00|23.05|20.86|23.07|20.88|23.08|20.89|23.05|20.86|0
1759181700000|2025-09-29 21:35:00|23.08|20.87|23.09|20.89|23.1|20.9|23.07|20.87|0
1759182000000|2025-09-29 21:40:00|23.08|20.88|23.07|20.87|23.08|20.88|23.07|20.87|0
1759182300000|2025-09-29 21:45:00|23.06|20.88|23.08|20.88|23.1|20.9|23.06|20.87|0
1759182600000|2025-09-29 21:50:00|23.07|20.87|23.07|20.87|23.09|20.89|23.07|20.87|0
1759182900000|2025-09-29 21:55:00|23.08|20.88|23.08|20.88|23.08|20.88|23.07|20.87|0
1759183200000|2025-09-29 22:00:00|23.05|20.85|23.02|20.82|23.06|20.87|22.99|20.8|0
1759183500000|2025-09-29 22:05:00|23.01|20.83|23.04|20.84|23.04|20.85|22.98|20.79|0
1759183800000|2025-09-29 22:10:00|23.05|20.85|23.05|20.85|23.07|20.87|23.03|20.84|0
1759184100000|2025-09-29 22:15:00|23.07|20.87|23.07|20.87|23.1|20.9|23.05|20.86|0
1759184400000|2025-09-29 22:20:00|23.06|20.88|23.07|20.87|23.08|20.88|23.04|20.85|0
1759184700000|2025-09-29 22:25:00|23.08|20.88|23.08|20.88|23.09|20.89|23.06|20.86|0
1759185000000|2025-09-29 22:30:00|23.07|20.87|23.02|20.83|23.07|20.87|23.02|20.82|0
1759185300000|2025-09-29 22:35:00|23.03|20.84|23.02|20.83|23.03|20.84|23.02|20.82|0
1759185600000|2025-09-29 22:40:00|23.01|20.82|23|20.81|23.02|20.83|23|20.81|0
1759185900000|2025-09-29 22:45:00|22.99|20.8|22.94|20.76|22.99|20.8|22.94|20.75|0
1759186200000|2025-09-29 22:50:00|22.95|20.75|22.88|20.7|22.95|20.75|22.88|20.7|0
1759186500000|2025-09-29 22:55:00|22.89|20.71|22.88|20.71|22.89|20.71|22.87|20.69|0
1759186800000|2025-09-29 23:00:00|22.89|20.7|22.91|20.73|22.91|20.73|22.89|20.7|0
1759187100000|2025-09-29 23:05:00|22.92|20.74|22.91|20.73|22.94|20.76|22.91|20.73|0
1759187400000|2025-09-29 23:10:00|22.92|20.74|22.92|20.74|22.92|20.74|22.91|20.73|0
1759187700000|2025-09-29 23:15:00|22.91|20.73|22.92|20.73|22.92|20.73|22.9|20.72|0
1759188000000|2025-09-29 23:20:00|22.91|20.74|22.9|20.71|22.92|20.74|22.9|20.71|0
1759188300000|2025-09-29 23:25:00|22.89|20.7|22.89|20.71|22.9|20.72|22.87|20.7|0
1759188600000|2025-09-29 23:30:00|22.88|20.7|22.86|20.68|22.88|20.7|22.86|20.68|0
1759188900000|2025-09-29 23:35:00|22.85|20.67|22.85|20.67|22.86|20.68|22.83|20.66|0
1759189200000|2025-09-29 23:40:00|22.86|20.68|22.84|20.66|22.86|20.68|22.82|20.65|0
1759189500000|2025-09-29 23:45:00|22.83|20.67|22.83|20.66|22.84|20.67|22.82|20.65|0
1759189800000|2025-09-29 23:50:00|22.84|20.67|22.91|20.73|22.91|20.73|22.83|20.67|0
1759190100000|2025-09-29 23:55:00|22.92|20.74|22.94|20.75|22.95|20.76|22.91|20.73|0
1759190400000|2025-09-30 00:00:00|22.95|20.76|23|20.81|23.09|20.89|22.91|20.73|0
1759190700000|2025-09-30 00:05:00|22.99|20.8|23.05|20.85|23.05|20.86|22.98|20.79|0
1759191000000|2025-09-30 00:10:00|23.04|20.86|22.98|20.79|23.04|20.86|22.95|20.77|0
1759191300000|2025-09-30 00:15:00|22.99|20.8|22.86|20.68|22.99|20.8|22.79|20.62|0
1759191600000|2025-09-30 00:20:00|22.85|20.67|22.87|20.69|22.89|20.71|22.83|20.66|0
1759191900000|2025-09-30 00:25:00|22.86|20.68|22.87|20.69|22.89|20.71|22.84|20.67|0
1759192200000|2025-09-30 00:30:00|22.88|20.7|22.84|20.66|22.88|20.7|22.84|20.66|0
1759192500000|2025-09-30 00:35:00|22.86|20.68|22.74|20.57|22.87|20.69|22.73|20.56|0
1759192800000|2025-09-30 00:40:00|22.73|20.56|22.8|20.63|22.82|20.64|22.72|20.55|0
1759193100000|2025-09-30 00:45:00|22.81|20.64|22.74|20.57|22.84|20.67|22.74|20.57|0
1759193400000|2025-09-30 00:50:00|22.73|20.56|22.68|20.52|22.73|20.57|22.68|20.52|0
1759193700000|2025-09-30 00:55:00|22.67|20.51|22.7|20.54|22.72|20.56|22.67|20.51|0
1759194000000|2025-09-30 01:00:00|22.71|20.55|22.76|20.59|22.8|20.63|22.71|20.55|0
1759194300000|2025-09-30 01:05:00|22.77|20.6|22.87|20.69|22.88|20.7|22.75|20.58|0
1759194600000|2025-09-30 01:10:00|22.84|20.67|22.85|20.67|22.88|20.7|22.82|20.64|0
1759194900000|2025-09-30 01:15:00|22.84|20.68|22.85|20.68|22.88|20.7|22.84|20.66|0
1759195200000|2025-09-30 01:20:00|22.84|20.67|22.85|20.67|22.86|20.68|22.82|20.64|0
1759195500000|2025-09-30 01:25:00|22.84|20.66|22.8|20.63|22.84|20.66|22.76|20.6|0
1759195800000|2025-09-30 01:30:00|22.82|20.65|22.81|20.64|22.85|20.67|22.78|20.61|0
1759196100000|2025-09-30 01:35:00|22.82|20.65|22.78|20.61|22.82|20.65|22.76|20.59|0
1759196400000|2025-09-30 01:40:00|22.79|20.62|22.8|20.63|22.82|20.65|22.77|20.6|0
1759196700000|2025-09-30 01:45:00|22.81|20.64|22.8|20.63|22.83|20.66|22.78|20.61|0
1759197000000|2025-09-30 01:50:00|22.79|20.62|22.78|20.61|22.81|20.64|22.78|20.61|0
1759197300000|2025-09-30 01:55:00|22.79|20.62|22.96|20.78|22.98|20.79|22.79|20.62|0
1759197600000|2025-09-30 02:00:00|22.91|20.73|22.9|20.72|22.92|20.74|22.89|20.71|0
1759197900000|2025-09-30 02:05:00|22.89|20.71|22.91|20.72|22.92|20.74|22.89|20.71|0
1759198200000|2025-09-30 02:10:00|22.92|20.73|22.85|20.67|22.92|20.74|22.84|20.66|0
1759198500000|2025-09-30 02:15:00|22.84|20.66|22.86|20.68|22.87|20.69|22.84|20.66|0
1759198800000|2025-09-30 02:20:00|22.85|20.69|22.85|20.68|22.87|20.69|22.83|20.66|0
1759199100000|2025-09-30 02:25:00|22.86|20.67|22.86|20.68|22.87|20.69|22.84|20.67|0
1759199400000|2025-09-30 02:30:00|22.87|20.69|22.84|20.67|22.88|20.7|22.83|20.66|0
1759199700000|2025-09-30 02:35:00|22.83|20.66|22.73|20.57|22.86|20.68|22.72|20.55|0
1759200000000|2025-09-30 02:40:00|22.74|20.56|22.76|20.59|22.76|20.59|22.72|20.55|0
1759200300000|2025-09-30 02:45:00|22.75|20.6|22.73|20.56|22.77|20.61|22.73|20.56|0
1759200600000|2025-09-30 02:50:00|22.74|20.57|22.69|20.53|22.75|20.58|22.68|20.52|0
1759200900000|2025-09-30 02:55:00|22.68|20.52|22.69|20.52|22.7|20.54|22.67|20.51|0
1759201200000|2025-09-30 03:00:00|22.7|20.54|22.71|20.55|22.72|20.56|22.68|20.52|0
1759201500000|2025-09-30 03:05:00|22.7|20.54|22.69|20.53|22.71|20.55|22.69|20.53|0
1759201800000|2025-09-30 03:10:00|22.7|20.54|22.71|20.54|22.72|20.55|22.68|20.52|0
1759202100000|2025-09-30 03:15:00|22.7|20.55|22.68|20.52|22.72|20.55|22.68|20.52|0
1759202400000|2025-09-30 03:20:00|22.69|20.53|22.68|20.52|22.69|20.53|22.67|20.51|0
1759202700000|2025-09-30 03:25:00|22.69|20.53|22.68|20.52|22.7|20.54|22.67|20.51|0
1759203000000|2025-09-30 03:30:00|22.67|20.51|22.63|20.47|22.68|20.52|22.6|20.45|0
1759203300000|2025-09-30 03:35:00|22.64|20.48|22.64|20.48|22.64|20.48|22.6|20.45|0
1759203600000|2025-09-30 03:40:00|22.63|20.47|22.58|20.43|22.66|20.5|22.58|20.43|0
1759203900000|2025-09-30 03:45:00|22.59|20.44|22.6|20.45|22.61|20.46|22.58|20.43|0
1759204200000|2025-09-30 03:50:00|22.61|20.46|22.61|20.45|22.62|20.47|22.59|20.44|0
1759204500000|2025-09-30 03:55:00|22.6|20.44|22.65|20.5|22.66|20.5|22.59|20.44|0
1759204800000|2025-09-30 04:00:00|22.67|20.49|22.69|20.53|22.71|20.54|22.63|20.48|0
1759205100000|2025-09-30 04:05:00|22.68|20.52|22.69|20.53|22.71|20.55|22.67|20.51|0
1759205400000|2025-09-30 04:10:00|22.68|20.52|22.69|20.53|22.71|20.55|22.68|20.52|0
1759205700000|2025-09-30 04:15:00|22.7|20.54|22.71|20.55|22.72|20.55|22.69|20.53|0
1759206000000|2025-09-30 04:20:00|22.72|20.54|22.7|20.54|22.72|20.55|22.69|20.53|0
1759206300000|2025-09-30 04:25:00|22.71|20.55|22.83|20.66|22.86|20.68|22.69|20.53|0
1759206600000|2025-09-30 04:30:00|22.85|20.67|22.83|20.66|22.88|20.7|22.83|20.66|0
1759206900000|2025-09-30 04:35:00|22.82|20.65|22.86|20.68|22.87|20.69|22.82|20.65|0
1759207200000|2025-09-30 04:40:00|22.84|20.67|22.85|20.67|22.86|20.68|22.83|20.65|0
1759207500000|2025-09-30 04:45:00|22.84|20.66|22.83|20.66|22.85|20.68|22.83|20.66|0
1759207800000|2025-09-30 04:50:00|22.84|20.67|22.85|20.67|22.86|20.69|22.83|20.65|0
1759208100000|2025-09-30 04:55:00|22.86|20.69|22.88|20.7|22.88|20.7|22.86|20.69|0
1759208400000|2025-09-30 05:00:00|22.89|20.71|22.9|20.72|22.91|20.73|22.82|20.65|0
1759208700000|2025-09-30 05:05:00|22.91|20.73|22.89|20.71|22.93|20.75|22.89|20.71|0
1759209000000|2025-09-30 05:10:00|22.91|20.73|22.88|20.7|22.93|20.74|22.87|20.69|0
1759209300000|2025-09-30 05:15:00|22.87|20.69|22.84|20.66|22.91|20.73|22.82|20.65|0
1759209600000|2025-09-30 05:20:00|22.82|20.65|22.83|20.65|22.85|20.68|22.81|20.64|0
1759209900000|2025-09-30 05:25:00|22.84|20.66|22.75|20.58|22.87|20.69|22.73|20.57|0
1759210200000|2025-09-30 05:30:00|22.76|20.59|22.79|20.62|22.84|20.67|22.76|20.59|0
1759210500000|2025-09-30 05:35:00|22.8|20.63|22.79|20.62|22.8|20.63|22.76|20.6|0
1759210800000|2025-09-30 05:40:00|22.78|20.61|22.78|20.61|22.81|20.63|22.77|20.6|0
1759211100000|2025-09-30 05:45:00|22.77|20.6|22.78|20.61|22.8|20.63|22.76|20.59|0
1759211400000|2025-09-30 05:50:00|22.77|20.6|22.79|20.62|22.8|20.63|22.76|20.6|0
1759211700000|2025-09-30 05:55:00|22.78|20.61|22.79|20.62|22.8|20.63|22.77|20.6|0
1759212000000|2025-09-30 06:00:00|22.8|20.63|22.77|20.6|22.81|20.64|22.76|20.59|0
1759212300000|2025-09-30 06:05:00|22.78|20.61|22.76|20.59|22.81|20.64|22.72|20.56|0
1759212600000|2025-09-30 06:10:00|22.75|20.58|22.73|20.56|22.8|20.63|22.72|20.56|0
1759212900000|2025-09-30 06:15:00|22.74|20.57|22.75|20.59|22.75|20.59|22.72|20.56|0
1759213200000|2025-09-30 06:20:00|22.76|20.58|22.74|20.57|22.76|20.59|22.72|20.55|0
1759213500000|2025-09-30 06:25:00|22.73|20.58|22.75|20.58|22.76|20.59|22.71|20.55|0
1759213800000|2025-09-30 06:30:00|22.74|20.57|22.7|20.54|22.74|20.57|22.66|20.5|0
1759214100000|2025-09-30 06:35:00|22.71|20.55|22.73|20.56|22.74|20.58|22.67|20.51|0
1759214400000|2025-09-30 06:40:00|22.74|20.57|22.79|20.62|22.8|20.63|22.73|20.56|0
1759214700000|2025-09-30 06:45:00|22.8|20.63|22.85|20.67|22.86|20.69|22.79|20.62|0
1759215000000|2025-09-30 06:50:00|22.86|20.68|22.95|20.77|22.97|20.78|22.82|20.65|0
1759215300000|2025-09-30 06:55:00|22.96|20.78|22.98|20.8|23.02|20.83|22.92|20.74|0
1759215600000|2025-09-30 07:00:00|22.99|20.79|23.07|20.87|23.1|20.9|22.96|20.78|0
1759215900000|2025-09-30 07:05:00|23.05|20.86|23.17|20.96|23.18|20.97|23.02|20.83|0
1759216200000|2025-09-30 07:10:00|23.15|20.97|23.15|20.94|23.2|20.99|23.13|20.93|0
1759216500000|2025-09-30 07:15:00|23.16|20.96|23.22|21.01|23.23|21.02|23.13|20.93|0
1759216800000|2025-09-30 07:20:00|23.21|21|23.2|20.99|23.24|21.03|23.17|20.96|0
1759217100000|2025-09-30 07:25:00|23.19|20.98|23.15|20.95|23.2|20.99|23.11|20.91|0
1759217400000|2025-09-30 07:30:00|23.16|20.94|23.25|21.03|23.29|21.08|23.12|20.92|0
1759217700000|2025-09-30 07:35:00|23.24|21.04|23.28|21.06|23.32|21.1|23.21|21|0
1759218000000|2025-09-30 07:40:00|23.29|21.07|23.42|21.19|23.53|21.29|23.24|21.03|0
1759218300000|2025-09-30 07:45:00|23.41|21.18|23.48|21.24|23.49|21.25|23.39|21.16|0
1759218600000|2025-09-30 07:50:00|23.46|21.23|23.32|21.1|23.48|21.24|23.32|21.09|0
1759218900000|2025-09-30 07:55:00|23.31|21.09|23.26|21.04|23.33|21.11|23.23|21.02|0
1759219200000|2025-09-30 08:00:00|23.3|21.08|23.26|21.04|23.47|21.24|23.22|21.01|0
1759219500000|2025-09-30 08:05:00|23.27|21.05|23.36|21.13|23.43|21.2|23.27|21.05|0
1759219800000|2025-09-30 08:10:00|23.35|21.15|23.37|21.14|23.41|21.18|23.3|21.08|0
1759220100000|2025-09-30 08:15:00|23.36|21.13|23.31|21.09|23.4|21.17|23.28|21.07|0
1759220400000|2025-09-30 08:20:00|23.32|21.1|23.32|21.1|23.33|21.11|23.28|21.06|0
1759220700000|2025-09-30 08:25:00|23.31|21.09|23.26|21.04|23.34|21.11|23.18|20.98|0
1759221000000|2025-09-30 08:30:00|23.25|21.03|23.24|21.03|23.29|21.07|23.23|21.02|0
1759221300000|2025-09-30 08:35:00|23.23|21.02|23.27|21.05|23.3|21.08|23.22|21.01|0
1759221600000|2025-09-30 08:40:00|23.26|21.04|23.26|21.04|23.29|21.07|23.24|21.03|0
1759221900000|2025-09-30 08:45:00|23.25|21.03|23.21|21|23.29|21.07|23.18|20.97|0
1759222200000|2025-09-30 08:50:00|23.22|21.01|23.1|20.9|23.23|21.01|23.08|20.88|0
1759222500000|2025-09-30 08:55:00|23.11|20.91|23.17|20.96|23.19|20.98|23.1|20.9|0
1759222800000|2025-09-30 09:00:00|23.16|20.95|23.14|20.94|23.2|20.99|23.13|20.93|0
1759223100000|2025-09-30 09:05:00|23.16|20.95|23.16|20.95|23.18|20.97|23.12|20.92|0
1759223400000|2025-09-30 09:10:00|23.15|20.94|23.18|20.97|23.18|20.97|23.14|20.94|0
1759223700000|2025-09-30 09:15:00|23.16|20.96|23.21|21|23.27|21.06|23.14|20.93|0
1759224000000|2025-09-30 09:20:00|23.2|20.99|23.27|21.05|23.27|21.06|23.19|20.98|0
1759224300000|2025-09-30 09:25:00|23.26|21.06|23.21|21|23.28|21.06|23.2|20.99|0
1759224600000|2025-09-30 09:30:00|23.2|20.99|23.04|20.84|23.22|21.01|23.03|20.83|0
1759224900000|2025-09-30 09:35:00|23.05|20.85|23.21|21|23.21|21|23.04|20.84|0
1759225200000|2025-09-30 09:40:00|23.2|20.99|23.22|21.01|23.28|21.06|23.18|20.97|0
1759225500000|2025-09-30 09:45:00|23.23|21.02|23.26|21.04|23.28|21.06|23.2|20.99|0
1759225800000|2025-09-30 09:50:00|23.27|21.05|23.26|21.04|23.3|21.08|23.24|21.03|0
1759226100000|2025-09-30 09:55:00|23.25|21.03|23.24|21.03|23.27|21.05|23.22|21.01|0
1759226400000|2025-09-30 10:00:00|23.25|21.02|23.19|20.98|23.26|21.05|23.18|20.98|0
1759226700000|2025-09-30 10:05:00|23.2|20.99|23.2|20.99|23.22|21.01|23.18|20.97|0
1759227000000|2025-09-30 10:10:00|23.21|21|23.31|21.09|23.32|21.1|23.2|20.99|0
1759227300000|2025-09-30 10:15:00|23.32|21.1|23.31|21.09|23.44|21.2|23.29|21.07|0
1759227600000|2025-09-30 10:20:00|23.29|21.07|23.31|21.09|23.35|21.12|23.28|21.07|0
1759227900000|2025-09-30 10:25:00|23.3|21.08|23.31|21.09|23.34|21.11|23.29|21.07|0
1759228200000|2025-09-30 10:30:00|23.3|21.08|23.25|21.03|23.32|21.1|23.25|21.03|0
1759228500000|2025-09-30 10:35:00|23.26|21.04|23.41|21.18|23.42|21.19|23.25|21.03|0
1759228800000|2025-09-30 10:40:00|23.42|21.19|23.29|21.07|23.43|21.2|23.29|21.07|0
1759229100000|2025-09-30 10:45:00|23.3|21.08|23.21|21|23.3|21.08|23.18|20.97|0
1759229400000|2025-09-30 10:50:00|23.22|21.01|23.15|20.94|23.22|21.01|23.14|20.93|0
1759229700000|2025-09-30 10:55:00|23.14|20.95|23.16|20.95|23.17|20.97|23.14|20.93|0
1759230000000|2025-09-30 11:00:00|23.17|20.97|23.21|21|23.23|21.02|23.16|20.96|0
1759230300000|2025-09-30 11:05:00|23.2|20.99|23.22|21.01|23.25|21.03|23.13|20.93|0
1759230600000|2025-09-30 11:10:00|23.21|21|23.31|21.09|23.33|21.11|23.2|20.99|0
1759230900000|2025-09-30 11:15:00|23.32|21.1|23.32|21.1|23.33|21.11|23.29|21.07|0
1759231200000|2025-09-30 11:20:00|23.33|21.11|23.3|21.08|23.34|21.11|23.28|21.06|0
1759231500000|2025-09-30 11:25:00|23.32|21.09|23.26|21.04|23.34|21.12|23.24|21.03|0
1759231800000|2025-09-30 11:30:00|23.27|21.05|23.25|21.04|23.28|21.06|23.24|21.02|0
1759232100000|2025-09-30 11:35:00|23.26|21.05|23.21|21|23.28|21.06|23.19|20.98|0
1759232400000|2025-09-30 11:40:00|23.2|20.99|23.26|21.04|23.27|21.05|23.19|20.99|0
1759232700000|2025-09-30 11:45:00|23.27|21.05|23.2|20.99|23.28|21.06|23.18|20.97|0
1759233000000|2025-09-30 11:50:00|23.22|21.01|23.36|21.13|23.4|21.17|23.19|20.98|0
1759233300000|2025-09-30 11:55:00|23.37|21.14|23.31|21.09|23.4|21.17|23.31|21.09|0
1759233600000|2025-09-30 12:00:00|23.32|21.1|23.36|21.14|23.41|21.18|23.3|21.08|0
1759233900000|2025-09-30 12:05:00|23.35|21.13|23.3|21.3|23.42|21.54|23.04|21.12|0
1759234200000|2025-09-30 12:10:00|23.29|21.29|23.29|21.29|23.33|21.33|23.28|21.28|0
1759234500000|2025-09-30 12:15:00|23.3|21.3|23.25|21.25|23.32|21.32|23.23|21.23|0
1759234800000|2025-09-30 12:20:00|23.24|21.24|23.14|21.14|23.27|21.27|23.12|21.12|0
1759235100000|2025-09-30 12:25:00|23.15|21.15|23.16|21.16|23.17|21.17|23.13|21.13|0
1759235400000|2025-09-30 12:30:00|23.15|21.15|23.11|21.11|23.17|21.17|23.03|21.03|0
1759235700000|2025-09-30 12:35:00|23.1|21.1|22.99|20.99|23.13|21.13|22.98|20.98|0
1759236000000|2025-09-30 12:40:00|23.01|21.01|22.94|20.94|23.02|21.02|22.92|20.92|0
1759236300000|2025-09-30 12:45:00|22.93|20.93|22.95|20.95|22.98|20.98|22.93|20.93|0
1759236600000|2025-09-30 12:50:00|22.94|20.94|22.95|20.95|22.99|20.99|22.9|20.9|0
1759236900000|2025-09-30 12:55:00|22.96|20.96|22.96|20.96|22.99|20.99|22.94|20.94|0
1759237200000|2025-09-30 13:00:00|22.95|20.95|23.07|21.07|23.69|21.69|22.95|20.95|0
1759237500000|2025-09-30 13:05:00|23.06|21.06|23.06|21.06|23.13|21.13|23.04|21.04|0
1759237800000|2025-09-30 13:10:00|23.07|21.07|23.02|21.02|23.07|21.07|22.99|20.99|0
1759238100000|2025-09-30 13:15:00|23.01|21.01|23.1|21.1|23.12|21.12|23.01|21.01|0
1759238400000|2025-09-30 13:20:00|23.09|21.09|23.11|21.11|23.12|21.12|23.03|21.03|0
1759238700000|2025-09-30 13:25:00|23.13|21.13|23.83|21.83|23.83|21.83|23.1|21.1|0
1759239000000|2025-09-30 13:30:00|22.96|20.96|23.23|21.23|23.24|21.24|22.94|20.94|0
1759239300000|2025-09-30 13:35:00|23.25|21.25|23.14|21.14|23.34|21.34|23.06|21.06|0
1759239600000|2025-09-30 13:40:00|23.13|21.13|22.83|20.83|23.14|21.14|22.83|20.83|0
1759239900000|2025-09-30 13:45:00|22.82|20.82|22.97|20.97|23.01|21.01|22.78|20.78|0
1759240200000|2025-09-30 13:50:00|22.98|20.98|23.19|21.19|23.2|21.2|22.93|20.93|0
1759240500000|2025-09-30 13:55:00|23.2|21.2|22.85|20.85|23.25|21.25|22.85|20.85|0
1759240800000|2025-09-30 14:00:00|22.86|20.86|22.77|20.77|22.87|20.87|22.44|20.44|0
1759241100000|2025-09-30 14:05:00|22.78|20.78|23.15|21.15|23.16|21.16|22.76|20.76|0
1759241400000|2025-09-30 14:10:00|23.16|21.16|22.93|20.93|23.17|21.17|22.89|20.89|0
1759241700000|2025-09-30 14:15:00|22.94|20.94|22.78|20.78|22.95|20.95|22.71|20.71|0
1759242000000|2025-09-30 14:20:00|22.79|20.79|22.89|20.89|22.91|20.91|22.72|20.72|0
1759242300000|2025-09-30 14:25:00|22.92|20.92|22.81|20.81|22.96|20.96|22.8|20.8|0
1759242600000|2025-09-30 14:30:00|22.8|20.8|22.89|20.89|22.95|20.95|22.72|20.72|0
1759242900000|2025-09-30 14:35:00|22.86|20.86|23.18|21.18|23.25|21.25|22.86|20.86|0
1759243200000|2025-09-30 14:40:00|23.21|21.21|23.09|21.09|23.25|21.25|23.06|21.06|0
1759243500000|2025-09-30 14:45:00|23.07|21.07|22.71|20.71|23.07|21.07|22.69|20.69|0
1759243800000|2025-09-30 14:50:00|22.69|20.69|22.82|20.82|22.86|20.86|22.69|20.69|0
1759244100000|2025-09-30 14:55:00|22.81|20.81|22.72|20.72|22.82|20.82|22.68|20.68|0
1759244400000|2025-09-30 15:00:00|22.71|20.71|22.69|20.69|22.74|20.74|22.64|20.64|0
1759244700000|2025-09-30 15:05:00|22.7|20.7|22.61|20.61|22.72|20.72|22.59|20.59|0
1759245000000|2025-09-30 15:10:00|22.62|20.62|22.79|20.79|22.79|20.79|22.6|20.6|0
1759245300000|2025-09-30 15:15:00|22.8|20.8|22.95|20.95|23|21|22.74|20.74|0
1759245600000|2025-09-30 15:20:00|22.96|20.96|22.96|20.96|23.08|21.08|22.87|20.87|0
1759245900000|2025-09-30 15:25:00|22.95|20.95|23.04|21.04|23.19|21.19|22.95|20.95|0
1759246200000|2025-09-30 15:30:00|23.05|21.05|23.01|21.01|23.07|21.07|22.92|20.92|0
1759246500000|2025-09-30 15:35:00|23.02|21.02|23.22|21.22|23.26|21.26|23.01|21.01|0
1759246800000|2025-09-30 15:40:00|23.21|21.21|23.29|21.29|23.31|21.31|23.15|21.15|0
1759247100000|2025-09-30 15:45:00|23.28|21.28|23.05|21.05|23.31|21.31|23.04|21.04|0
1759247400000|2025-09-30 15:50:00|23.04|21.04|22.92|20.92|23.08|21.08|22.9|20.9|0
1759247700000|2025-09-30 15:55:00|22.91|20.91|22.74|20.74|23.01|21.01|22.7|20.7|0
1759248000000|2025-09-30 16:00:00|22.73|20.73|22.8|20.8|22.83|20.83|22.67|20.67|0
1759248300000|2025-09-30 16:05:00|22.81|20.81|22.9|20.9|22.92|20.92|22.76|20.76|0
1759248600000|2025-09-30 16:10:00|22.91|20.91|22.89|20.89|22.98|20.98|22.88|20.88|0
1759248900000|2025-09-30 16:15:00|22.91|20.91|22.79|20.79|22.97|20.97|22.79|20.79|0
1759249200000|2025-09-30 16:20:00|22.78|20.78|22.74|20.74|22.79|20.79|22.58|20.58|0
1759249500000|2025-09-30 16:25:00|22.73|20.73|22.79|20.79|22.86|20.86|22.69|20.69|0
1759249800000|2025-09-30 16:30:00|22.78|20.78|22.83|20.83|22.84|20.84|22.73|20.73|0
1759250100000|2025-09-30 16:35:00|22.82|20.82|22.71|20.71|22.82|20.82|22.7|20.7|0
1759250400000|2025-09-30 16:40:00|22.69|20.69|22.7|20.7|22.77|20.77|22.68|20.68|0
1759250700000|2025-09-30 16:45:00|22.71|20.71|22.81|20.81|22.92|20.92|22.69|20.69|0
1759251000000|2025-09-30 16:50:00|22.8|20.8|22.81|20.81|22.85|20.85|22.77|20.77|0
1759251300000|2025-09-30 16:55:00|22.82|20.82|22.91|20.91|22.95|20.95|22.78|20.78|0
1759251600000|2025-09-30 17:00:00|22.92|20.92|22.91|20.91|22.96|20.96|22.86|20.86|0
1759251900000|2025-09-30 17:05:00|22.89|20.89|22.96|20.96|22.98|20.98|22.88|20.88|0
1759252200000|2025-09-30 17:10:00|22.97|20.97|23|21|23.14|21.14|22.94|20.94|0
1759252500000|2025-09-30 17:15:00|23.01|21.01|23|21|23.04|21.04|22.96|20.96|0
1759252800000|2025-09-30 17:20:00|23.01|21.01|23.09|21.09|23.16|21.16|22.98|20.98|0
1759253100000|2025-09-30 17:25:00|23.07|21.07|23.1|21.1|23.21|21.21|23.06|21.06|0
1759253400000|2025-09-30 17:30:00|23.12|21.12|23.11|21.11|23.18|21.18|23.07|21.07|0
1759253700000|2025-09-30 17:35:00|23.09|21.09|23.09|21.09|23.17|21.17|22.98|20.98|0
1759254000000|2025-09-30 17:40:00|23.1|21.1|23.12|21.12|23.12|21.12|22.98|20.98|0
1759254300000|2025-09-30 17:45:00|23.13|21.13|22.89|20.89|23.13|21.13|22.88|20.88|0
1759254600000|2025-09-30 17:50:00|22.87|20.87|22.82|20.82|22.91|20.91|22.78|20.78|0
1759254900000|2025-09-30 17:55:00|22.81|20.81|23|21|23.02|21.02|22.79|20.79|0
1759255200000|2025-09-30 18:00:00|22.99|20.99|22.92|20.92|23.05|21.05|22.91|20.91|0
1759255500000|2025-09-30 18:05:00|22.9|20.9|22.75|20.75|22.92|20.92|22.74|20.74|0
1759255800000|2025-09-30 18:10:00|22.74|20.74|22.61|20.61|22.76|20.76|22.56|20.56|0
1759256100000|2025-09-30 18:15:00|22.59|20.59|22.63|20.63|22.66|20.66|22.49|20.49|0
1759256400000|2025-09-30 18:20:00|22.62|20.62|22.57|20.57|22.65|20.65|22.5|20.5|0
1759256700000|2025-09-30 18:25:00|22.56|20.56|22.62|20.62|22.62|20.62|22.53|20.53|0
1759257000000|2025-09-30 18:30:00|22.63|20.63|22.61|20.61|22.66|20.66|22.58|20.58|0
1759257300000|2025-09-30 18:35:00|22.62|20.62|22.62|20.62|22.64|20.64|22.57|20.57|0
1759257600000|2025-09-30 18:40:00|22.6|20.6|22.51|20.51|22.6|20.6|22.48|20.48|0
1759257900000|2025-09-30 18:45:00|22.52|20.52|22.47|20.47|22.54|20.54|22.44|20.44|0
1759258200000|2025-09-30 18:50:00|22.46|20.46|22.46|20.46|22.5|20.5|22.38|20.38|0
1759258500000|2025-09-30 18:55:00|22.47|20.47|22.46|20.46|22.52|20.52|22.4|20.4|0
1759258800000|2025-09-30 19:00:00|22.47|20.47|22.43|20.43|22.52|20.52|22.38|20.38|0
1759259100000|2025-09-30 19:05:00|22.44|20.44|22.44|20.44|22.53|20.53|22.36|20.36|0
1759259400000|2025-09-30 19:10:00|22.45|20.45|22.44|20.44|22.45|20.45|22.38|20.38|0
1759259700000|2025-09-30 19:15:00|22.41|20.41|22.51|20.51|22.56|20.56|22.4|20.4|0
1759260000000|2025-09-30 19:20:00|22.5|20.5|22.36|20.36|22.5|20.5|22.35|20.35|0
1759260300000|2025-09-30 19:25:00|22.37|20.37|22.32|20.32|22.4|20.4|22.28|20.28|0
1759260600000|2025-09-30 19:30:00|22.31|20.31|22.22|20.22|22.34|20.34|22.2|20.2|0
1759260900000|2025-09-30 19:35:00|22.21|20.21|22.31|20.31|22.37|20.37|22.2|20.2|0
1759261200000|2025-09-30 19:40:00|22.33|20.33|22.42|20.42|22.47|20.47|22.33|20.33|0
1759261500000|2025-09-30 19:45:00|22.41|20.41|22.24|20.24|22.44|20.44|22.24|20.24|0
1759261800000|2025-09-30 19:50:00|22.22|20.22|22.13|20.13|22.33|20.33|21.99|19.99|0
1759262100000|2025-09-30 19:55:00|22.16|20.16|22.31|20.31|22.31|20.31|22.06|20.06|0
1759262400000|2025-09-30 20:00:00|22.33|20.33|22.45|20.45|22.45|20.45|22.32|20.32|0
1759262700000|2025-09-30 20:05:00|22.46|20.46|22.53|20.53|22.56|20.56|22.4|20.4|0
1759263000000|2025-09-30 20:10:00|22.54|20.54|22.55|20.55|22.59|20.59|22.5|20.5|0
1759263300000|2025-09-30 20:15:00|22.54|20.54|22.47|20.47|22.57|20.57|22.37|20.37|0
1759263600000|2025-09-30 20:20:00|22.45|20.45|22.46|20.46|22.5|20.5|22.44|20.44|0
1759263900000|2025-09-30 20:25:00|22.45|20.45|22.47|20.47|22.49|20.49|22.45|20.45|0
1759264200000|2025-09-30 20:30:00|22.46|20.46|22.62|20.62|22.66|20.66|22.46|20.46|0
1759264500000|2025-09-30 20:35:00|22.63|20.63|22.63|20.63|22.66|20.66|22.6|20.6|0
1759264800000|2025-09-30 20:40:00|22.64|20.64|22.63|20.63|22.65|20.65|22.61|20.61|0
1759265100000|2025-09-30 20:45:00|22.64|20.64|22.62|20.62|22.64|20.64|22.58|20.58|0
1759265400000|2025-09-30 20:50:00|22.61|20.61|22.61|20.61|22.64|20.64|22.6|20.6|0
1759265700000|2025-09-30 20:55:00|22.69|20.53|22.74|20.57|22.74|20.58|22.67|20.51|0
1759266000000|2025-09-30 21:00:00|22.73|20.56|22.72|20.56|22.73|20.56|22.71|20.54|0
1759266300000|2025-09-30 21:05:00|22.71|20.55|22.71|20.55|22.72|20.55|22.71|20.55|0
1759266600000|2025-09-30 21:10:00|22.7|20.54|22.7|20.54|22.71|20.55|22.69|20.53|0
1759266900000|2025-09-30 21:15:00|22.69|20.53|22.71|20.55|22.71|20.55|22.69|20.53|0
1759267200000|2025-09-30 21:20:00|22.72|20.56|22.71|20.55|22.76|20.59|22.71|20.55|0
1759267500000|2025-09-30 21:25:00|22.7|20.54|22.7|20.53|22.7|20.54|22.7|20.53|0
1759267800000|2025-09-30 21:30:00|22.71|20.54|22.76|20.59|22.76|20.59|22.71|20.54|0
1759268100000|2025-09-30 21:35:00|22.75|20.6|22.76|20.6|22.76|20.6|22.75|20.6|0
1759268400000|2025-09-30 21:40:00|22.75|20.59|22.74|20.57|22.75|20.59|22.73|20.56|0
1759268700000|2025-09-30 21:45:00|22.73|20.56|22.72|20.56|22.73|20.57|22.72|20.56|0
1759269000000|2025-09-30 21:50:00|22.73|20.57|22.74|20.57|22.74|20.57|22.73|20.57|0
1759269300000|2025-09-30 21:55:00|22.73|20.56|22.69|20.53|22.73|20.56|22.68|20.52|0
1759269600000|2025-09-30 22:00:00|22.7|20.54|22.53|20.39|22.74|20.57|22.5|20.36|0
1759269900000|2025-09-30 22:05:00|22.55|20.4|22.56|20.41|22.58|20.43|22.54|20.39|0
1759270200000|2025-09-30 22:10:00|22.55|20.4|22.54|20.39|22.57|20.42|22.53|20.38|0
1759270500000|2025-09-30 22:15:00|22.53|20.38|22.53|20.38|22.53|20.38|22.5|20.35|0
1759270800000|2025-09-30 22:20:00|22.55|20.4|22.53|20.38|22.59|20.44|22.53|20.38|0
1759271100000|2025-09-30 22:25:00|22.52|20.37|22.47|20.33|22.52|20.37|22.46|20.32|0
1759271400000|2025-09-30 22:30:00|22.46|20.32|22.47|20.33|22.51|20.36|22.42|20.28|0
1759271700000|2025-09-30 22:35:00|22.48|20.34|22.53|20.39|22.56|20.42|22.46|20.32|0
1759272000000|2025-09-30 22:40:00|22.54|20.4|22.53|20.38|22.56|20.41|22.52|20.38|0
1759272300000|2025-09-30 22:45:00|22.54|20.39|22.55|20.4|22.57|20.42|22.53|20.39|0
1759272600000|2025-09-30 22:50:00|22.54|20.39|22.63|20.48|22.66|20.5|22.54|20.39|0
1759272900000|2025-09-30 22:55:00|22.64|20.49|22.71|20.55|22.8|20.63|22.63|20.48|0
1759273200000|2025-09-30 23:00:00|22.72|20.56|22.82|20.65|22.83|20.65|22.67|20.52|0
1759273500000|2025-09-30 23:05:00|22.81|20.64|22.72|20.55|22.83|20.66|22.71|20.54|0
1759273800000|2025-09-30 23:10:00|22.71|20.54|22.7|20.53|22.72|20.55|22.66|20.5|0
1759274100000|2025-09-30 23:15:00|22.72|20.54|22.7|20.54|22.74|20.57|22.67|20.51|0
1759274400000|2025-09-30 23:20:00|22.69|20.53|22.62|20.46|22.71|20.55|22.62|20.46|0
1759274700000|2025-09-30 23:25:00|22.63|20.47|22.68|20.52|22.7|20.54|22.62|20.46|0
1759275000000|2025-09-30 23:30:00|22.69|20.53|22.66|20.5|22.7|20.53|22.64|20.49|0
1759275300000|2025-09-30 23:35:00|22.65|20.51|22.67|20.51|22.67|20.51|22.65|20.5|0
1759275600000|2025-09-30 23:40:00|22.68|20.52|22.67|20.51|22.69|20.53|22.66|20.5|0
1759275900000|2025-09-30 23:45:00|22.66|20.5|22.68|20.52|22.69|20.53|22.65|20.49|0
1759276200000|2025-09-30 23:50:00|22.67|20.51|22.68|20.52|22.7|20.53|22.64|20.48|0
1759276500000|2025-09-30 23:55:00|22.69|20.53|22.71|20.55|22.73|20.56|22.68|20.52|0
1759276800000|2025-10-01 00:00:00|22.7|20.54|22.71|20.55|22.76|20.59|22.68|20.52|0
1759277100000|2025-10-01 00:05:00|22.7|20.54|22.74|20.57|22.75|20.58|22.67|20.51|0
1759277400000|2025-10-01 00:10:00|22.73|20.55|22.78|20.61|22.81|20.63|22.72|20.55|0
1759277700000|2025-10-01 00:15:00|22.81|20.63|22.82|20.82|22.86|20.86|22.78|20.63|0
1759278000000|2025-10-01 00:20:00|22.83|20.83|22.83|20.83|22.87|20.87|22.78|20.78|0
1759278300000|2025-10-01 00:25:00|22.84|20.84|22.81|20.81|22.86|20.86|22.79|20.79|0
1759278600000|2025-10-01 00:30:00|22.8|20.8|22.87|20.87|22.89|20.89|22.8|20.8|0
1759278900000|2025-10-01 00:35:00|22.86|20.86|22.91|20.91|22.92|20.92|22.84|20.84|0
1759279200000|2025-10-01 00:40:00|22.92|20.92|22.85|20.85|22.92|20.92|22.78|20.78|0
1759279500000|2025-10-01 00:45:00|22.86|20.86|22.86|20.86|22.89|20.89|22.84|20.84|0
1759279800000|2025-10-01 00:50:00|22.85|20.85|22.85|20.85|22.9|20.9|22.84|20.84|0
1759280100000|2025-10-01 00:55:00|22.86|20.86|22.97|20.97|22.98|20.98|22.84|20.84|0
1759280400000|2025-10-01 01:00:00|22.96|20.96|22.92|20.92|22.99|20.99|22.9|20.9|0
1759280700000|2025-10-01 01:05:00|22.91|20.91|22.96|20.96|22.98|20.98|22.9|20.9|0
1759281000000|2025-10-01 01:10:00|22.97|20.97|22.97|20.97|22.98|20.98|22.93|20.93|0
1759281300000|2025-10-01 01:15:00|22.96|20.96|22.96|20.96|22.98|20.98|22.94|20.94|0
1759281600000|2025-10-01 01:20:00|22.95|20.95|22.95|20.95|22.97|20.97|22.94|20.94|0
1759281900000|2025-10-01 01:25:00|22.96|20.96|22.92|20.92|22.98|20.98|22.87|20.87|0
1759282200000|2025-10-01 01:30:00|22.91|20.91|22.87|20.87|22.93|20.93|22.79|20.79|0
1759282500000|2025-10-01 01:35:00|22.86|20.86|22.95|20.95|22.98|20.98|22.85|20.85|0
1759282800000|2025-10-01 01:40:00|22.96|20.96|22.9|20.9|22.96|20.96|22.85|20.85|0
1759283100000|2025-10-01 01:45:00|22.91|20.91|22.9|20.9|22.92|20.92|22.89|20.89|0
1759283400000|2025-10-01 01:50:00|22.91|20.91|22.91|20.91|22.93|20.93|22.88|20.88|0
1759283700000|2025-10-01 01:55:00|22.92|20.92|22.92|20.92|22.92|20.92|22.89|20.89|0
1759284000000|2025-10-01 02:00:00|22.91|20.91|22.92|20.92|22.94|20.94|22.88|20.88|0
1759284300000|2025-10-01 02:05:00|22.91|20.91|22.98|20.98|22.98|20.98|22.9|20.9|0
1759284600000|2025-10-01 02:10:00|22.96|20.96|22.96|20.96|22.98|20.98|22.94|20.94|0
1759284900000|2025-10-01 02:15:00|22.94|20.94|22.96|20.96|23|21|22.94|20.94|0
1759285200000|2025-10-01 02:20:00|22.95|20.95|22.96|20.96|22.98|20.98|22.94|20.94|0
1759285500000|2025-10-01 02:25:00|22.95|20.95|22.96|20.96|22.98|20.98|22.94|20.94|0
1759285800000|2025-10-01 02:30:00|22.97|20.97|23.1|21.1|23.15|21.15|22.96|20.96|0
1759286100000|2025-10-01 02:35:00|23.11|21.11|23.11|21.11|23.12|21.12|23.08|21.08|0
1759286400000|2025-10-01 02:40:00|23.12|21.12|23.11|21.11|23.13|21.13|23.1|21.1|0
1759286700000|2025-10-01 02:45:00|23.12|21.12|23.12|21.12|23.13|21.13|23.09|21.09|0
1759287000000|2025-10-01 02:50:00|23.13|21.13|23.13|21.13|23.13|21.13|23.1|21.1|0
1759287300000|2025-10-01 02:55:00|23.12|21.12|23.11|21.11|23.12|21.12|23.09|21.09|0
1759287600000|2025-10-01 03:00:00|23.1|21.1|23.17|21.17|23.18|21.18|23.1|21.1|0
1759287900000|2025-10-01 03:05:00|23.18|21.18|23.16|21.16|23.18|21.18|23.15|21.15|0
1759288200000|2025-10-01 03:10:00|23.17|21.17|23.18|21.18|23.18|21.18|23.13|21.13|0
1759288500000|2025-10-01 03:15:00|23.17|21.17|23.16|21.16|23.18|21.18|23.15|21.15|0
1759288800000|2025-10-01 03:20:00|23.17|21.17|23.21|21.21|23.22|21.22|23.15|21.15|0
1759289100000|2025-10-01 03:25:00|23.2|21.2|23.16|21.16|23.2|21.2|23.14|21.14|0
1759289400000|2025-10-01 03:30:00|23.17|21.17|23.17|21.17|23.17|21.17|23.14|21.14|0
1759289700000|2025-10-01 03:35:00|23.16|21.16|23.16|21.16|23.18|21.18|23.13|21.13|0
1759290000000|2025-10-01 03:40:00|23.15|21.15|23.17|21.17|23.19|21.19|23.14|21.14|0
1759290300000|2025-10-01 03:45:00|23.18|21.18|23.18|21.18|23.18|21.18|23.15|21.15|0
1759290600000|2025-10-01 03:50:00|23.17|21.17|23.14|21.14|23.19|21.19|23.14|21.14|0
1759290900000|2025-10-01 03:55:00|23.15|21.15|23.16|21.16|23.17|21.17|23.14|21.14|0
1759291200000|2025-10-01 04:00:00|23.18|21.18|23.1|21.1|23.18|21.18|23.09|21.09|0
1759291500000|2025-10-01 04:05:00|23.09|21.09|23.11|21.11|23.13|21.13|23.09|21.09|0
1759291800000|2025-10-01 04:10:00|23.1|21.1|23.12|21.12|23.13|21.13|23.1|21.1|0
1759292100000|2025-10-01 04:15:00|23.1|21.1|23.15|21.15|23.18|21.18|23.09|21.09|0
1759292400000|2025-10-01 04:20:00|23.16|21.16|23.16|21.16|23.18|21.18|23.14|21.14|0
1759292700000|2025-10-01 04:25:00|23.15|21.15|23.09|21.09|23.16|21.16|23.09|21.09|0
1759293000000|2025-10-01 04:30:00|23.1|21.1|23.11|21.11|23.13|21.13|23.09|21.09|0
1759293300000|2025-10-01 04:35:00|23.1|21.1|23.11|21.11|23.11|21.11|23.09|21.09|0
1759293600000|2025-10-01 04:40:00|23.12|21.12|23.1|21.1|23.13|21.13|23.08|21.08|0
1759293900000|2025-10-01 04:45:00|23.11|21.11|23.11|21.11|23.13|21.13|23.09|21.09|0
1759294200000|2025-10-01 04:50:00|23.12|21.12|23.16|21.16|23.17|21.17|23.11|21.11|0
1759294500000|2025-10-01 04:55:00|23.17|21.17|23.2|21.2|23.22|21.22|23.16|21.16|0
1759294800000|2025-10-01 05:00:00|23.18|21.18|23.21|21.21|23.22|21.22|23.16|21.16|0
1759295100000|2025-10-01 05:05:00|23.22|21.22|23.2|21.2|23.24|21.24|23.19|21.19|0
1759295400000|2025-10-01 05:10:00|23.21|21.21|23.22|21.22|23.22|21.22|23.2|21.2|0
1759295700000|2025-10-01 05:15:00|23.31|21.31|23.3|21.3|23.34|21.34|23.28|21.28|0
1759296000000|2025-10-01 05:20:00|23.31|21.31|23.31|21.31|23.32|21.32|23.29|21.29|0
1759296300000|2025-10-01 05:25:00|23.32|21.32|23.3|21.3|23.33|21.33|23.29|21.29|0
1759296600000|2025-10-01 05:30:00|23.31|21.31|23.37|21.37|23.38|21.38|23.3|21.3|0
1759296900000|2025-10-01 05:35:00|23.36|21.36|23.3|21.3|23.36|21.36|23.3|21.3|0
1759297200000|2025-10-01 05:40:00|23.29|21.29|23.3|21.3|23.32|21.32|23.28|21.28|0
1759297500000|2025-10-01 05:45:00|23.29|21.29|23.29|21.29|23.32|21.32|23.28|21.28|0
1759297800000|2025-10-01 05:50:00|23.28|21.28|23.29|21.29|23.32|21.32|23.28|21.28|0
1759298100000|2025-10-01 05:55:00|23.3|21.3|23.31|21.31|23.33|21.33|23.29|21.29|0
1759298400000|2025-10-01 06:00:00|23.3|21.3|23.31|21.31|23.35|21.35|23.28|21.28|0
1759298700000|2025-10-01 06:05:00|23.32|21.32|23.31|21.31|23.32|21.32|23.26|21.26|0
1759299000000|2025-10-01 06:10:00|23.32|21.32|23.26|21.26|23.33|21.33|23.22|21.22|0
1759299300000|2025-10-01 06:15:00|23.27|21.27|23.39|21.39|23.39|21.39|23.24|21.24|0
1759299600000|2025-10-01 06:20:00|23.4|21.4|23.36|21.36|23.41|21.41|23.33|21.33|0
1759299900000|2025-10-01 06:25:00|23.37|21.37|23.35|21.35|23.37|21.37|23.33|21.33|0
1759300200000|2025-10-01 06:30:00|23.34|21.34|23.34|21.34|23.37|21.37|23.32|21.32|0
1759300500000|2025-10-01 06:35:00|23.35|21.35|23.36|21.36|23.37|21.37|23.32|21.32|0
1759300800000|2025-10-01 06:40:00|23.35|21.35|23.43|21.43|23.44|21.44|23.35|21.35|0
1759301100000|2025-10-01 06:45:00|23.44|21.44|24.07|22.07|24.11|22.11|23.41|21.41|0
1759301400000|2025-10-01 06:50:00|24.08|22.08|24.03|22.03|24.08|22.08|23.91|21.91|0
1759301700000|2025-10-01 06:55:00|24.04|22.04|24.1|22.1|24.18|22.18|23.96|21.96|0
1759302000000|2025-10-01 07:00:00|24.12|22.12|23.95|21.95|24.16|22.16|23.93|21.93|0
1759302300000|2025-10-01 07:05:00|23.94|21.94|24.05|22.05|24.06|22.06|23.87|21.87|0
1759302600000|2025-10-01 07:10:00|24.06|22.06|24.08|22.08|24.13|22.13|24.02|22.02|0
1759302900000|2025-10-01 07:15:00|24.07|22.07|23.91|21.91|24.12|22.12|23.87|21.87|0
1759303200000|2025-10-01 07:20:00|23.92|21.92|23.98|21.98|24.03|22.03|23.85|21.85|0
1759303500000|2025-10-01 07:25:00|23.99|21.99|23.98|21.98|24.03|22.03|23.95|21.95|0
1759303800000|2025-10-01 07:30:00|24.02|22.02|23.91|21.91|24.02|22.02|23.81|21.81|0
1759304100000|2025-10-01 07:35:00|23.92|21.92|23.9|21.9|23.94|21.94|23.86|21.86|0
1759304400000|2025-10-01 07:40:00|23.91|21.91|23.89|21.89|23.93|21.93|23.85|21.85|0
1759304700000|2025-10-01 07:45:00|23.9|21.9|23.98|21.98|24.04|22.04|23.84|21.84|0
1759305000000|2025-10-01 07:50:00|23.99|21.99|23.84|21.84|24|22|23.84|21.84|0
1759305300000|2025-10-01 07:55:00|23.89|21.89|23.74|21.74|23.94|21.94|23.74|21.74|0
1759305600000|2025-10-01 08:00:00|23.75|21.75|23.77|21.77|23.94|21.94|23.75|21.75|0
1759305900000|2025-10-01 08:05:00|23.78|21.78|23.89|21.89|23.94|21.94|23.7|21.7|0
1759306200000|2025-10-01 08:10:00|23.9|21.9|23.89|21.89|23.93|21.93|23.85|21.85|0
1759306500000|2025-10-01 08:15:00|23.88|21.88|23.89|21.89|23.92|21.92|23.85|21.85|0
1759306800000|2025-10-01 08:20:00|23.88|21.88|23.89|21.89|23.92|21.92|23.86|21.86|0
1759307100000|2025-10-01 08:25:00|23.87|21.87|23.85|21.85|23.91|21.91|23.83|21.83|0
1759307400000|2025-10-01 08:30:00|23.86|21.86|23.55|21.55|23.86|21.86|23.52|21.52|0
1759307700000|2025-10-01 08:35:00|23.54|21.54|23.61|21.61|23.62|21.62|23.52|21.52|0
1759308000000|2025-10-01 08:40:00|23.59|21.59|23.5|21.5|23.62|21.62|23.48|21.48|0
1759308300000|2025-10-01 08:45:00|23.51|21.51|23.5|21.5|23.52|21.52|23.48|21.48|0
1759308600000|2025-10-01 08:50:00|23.51|21.51|23.48|21.48|23.51|21.51|23.43|21.43|0
1759308900000|2025-10-01 08:55:00|23.49|21.49|23.5|21.5|23.51|21.51|23.47|21.47|0
1759309200000|2025-10-01 09:00:00|23.51|21.51|23.51|21.51|23.53|21.53|23.43|21.43|0
1759309500000|2025-10-01 09:05:00|23.5|21.5|23.35|21.35|23.52|21.52|23.34|21.34|0
1759309800000|2025-10-01 09:10:00|23.36|21.36|23.31|21.31|23.38|21.38|23.29|21.29|0
1759310100000|2025-10-01 09:15:00|23.36|21.36|23.34|21.34|23.38|21.38|23.33|21.33|0
1759310400000|2025-10-01 09:20:00|23.35|21.35|23.24|21.24|23.36|21.36|23.22|21.22|0
1759310700000|2025-10-01 09:25:00|23.26|21.26|23.15|21.15|23.27|21.27|23.12|21.12|0
1759311000000|2025-10-01 09:30:00|23.16|21.16|23.26|21.26|23.28|21.28|23.14|21.14|0
1759311300000|2025-10-01 09:35:00|23.25|21.25|23.22|21.22|23.27|21.27|23.22|21.22|0
1759311600000|2025-10-01 09:40:00|23.23|21.23|23.25|21.25|23.27|21.27|23.23|21.23|0
1759311900000|2025-10-01 09:45:00|23.26|21.26|23.25|21.25|23.29|21.29|23.23|21.23|0
1759312200000|2025-10-01 09:50:00|23.26|21.26|23.25|21.25|23.28|21.28|23.24|21.24|0
1759312500000|2025-10-01 09:55:00|23.24|21.24|23.29|21.29|23.31|21.31|23.23|21.23|0
1759312800000|2025-10-01 10:00:00|23.3|21.3|23.25|21.25|23.3|21.3|23.22|21.22|0
1759313100000|2025-10-01 10:05:00|23.26|21.26|23.15|21.15|23.28|21.28|23.15|21.15|0
1759313400000|2025-10-01 10:10:00|23.16|21.16|23.17|21.17|23.18|21.18|23.14|21.14|0
1759313700000|2025-10-01 10:15:00|23.16|21.16|23.2|21.2|23.23|21.23|23.14|21.14|0
1759314000000|2025-10-01 10:20:00|23.19|21.19|23.2|21.2|23.24|21.24|23.19|21.19|0
1759314300000|2025-10-01 10:25:00|23.19|21.19|23.31|21.31|23.31|21.31|23.19|21.19|0
1759314600000|2025-10-01 10:30:00|23.3|21.3|23.36|21.36|23.41|21.41|23.28|21.28|0
1759314900000|2025-10-01 10:35:00|23.35|21.35|23.32|21.32|23.36|21.36|23.28|21.28|0
1759315200000|2025-10-01 10:40:00|23.31|21.31|23.38|21.38|23.42|21.42|23.29|21.29|0
1759315500000|2025-10-01 10:45:00|23.4|21.4|23.35|21.35|23.42|21.42|23.34|21.34|0
1759315800000|2025-10-01 10:50:00|23.34|21.34|23.29|21.29|23.4|21.4|23.29|21.29|0
1759316100000|2025-10-01 10:55:00|23.3|21.3|23.4|21.4|23.4|21.4|23.28|21.28|0
1759316400000|2025-10-01 11:00:00|23.38|21.38|23.3|21.3|23.4|21.4|23.28|21.28|0
1759316700000|2025-10-01 11:05:00|23.31|21.31|23.21|21.21|23.32|21.32|23.14|21.14|0
1759317000000|2025-10-01 11:10:00|23.22|21.22|23.2|21.2|23.28|21.28|23.18|21.18|0
1759317300000|2025-10-01 11:15:00|23.19|21.19|23.11|21.11|23.22|21.22|23.08|21.08|0
1759317600000|2025-10-01 11:20:00|23.12|21.12|23.13|21.13|23.17|21.17|23.08|21.08|0
1759317900000|2025-10-01 11:25:00|23.15|21.15|23.08|21.08|23.15|21.15|23.07|21.07|0
1759318200000|2025-10-01 11:30:00|23.07|21.07|23.04|21.04|23.14|21.14|23.03|21.03|0
1759318500000|2025-10-01 11:35:00|23.06|21.06|23.04|21.04|23.07|21.07|22.99|20.99|0
1759318800000|2025-10-01 11:40:00|23.03|21.03|23.01|21.01|23.05|21.05|22.98|20.98|0
1759319100000|2025-10-01 11:45:00|23.02|21.02|22.99|20.99|23.02|21.02|22.96|20.96|0
1759319400000|2025-10-01 11:50:00|22.95|20.95|22.9|20.9|22.97|20.97|22.83|20.83|0
1759319700000|2025-10-01 11:55:00|22.89|20.89|22.92|20.92|22.92|20.92|22.88|20.88|0
1759320000000|2025-10-01 12:00:00|22.9|20.9|22.85|20.85|23.02|21.02|22.83|20.83|0
1759320300000|2025-10-01 12:05:00|22.86|20.86|22.9|20.9|22.94|20.94|22.85|20.85|0
1759320600000|2025-10-01 12:10:00|22.89|20.89|22.9|20.9|22.93|20.93|22.87|20.87|0
1759320900000|2025-10-01 12:15:00|22.91|20.91|23.07|21.07|23.2|21.2|22.13|20.13|0
1759321200000|2025-10-01 12:20:00|23.06|21.06|22.98|20.98|23.11|21.11|22.85|20.85|0
1759321500000|2025-10-01 12:25:00|22.97|20.97|22.99|20.99|23.02|21.02|22.9|20.9|0
1759321800000|2025-10-01 12:30:00|22.97|20.97|23|21|23.06|21.06|22.92|20.92|0
1759322100000|2025-10-01 12:35:00|22.99|20.99|22.93|20.93|23.01|21.01|22.92|20.92|0
1759322400000|2025-10-01 12:40:00|22.91|20.91|22.92|20.92|22.95|20.95|22.86|20.86|0
1759322700000|2025-10-01 12:45:00|22.89|20.89|22.86|20.86|22.92|20.92|22.84|20.84|0
1759323000000|2025-10-01 12:50:00|22.87|20.87|22.98|20.98|23|21|22.86|20.86|0
1759323300000|2025-10-01 12:55:00|22.99|20.99|22.93|20.93|23.02|21.02|22.92|20.92|0
1759323600000|2025-10-01 13:00:00|23.11|21.11|22.88|20.88|23.11|21.11|22.8|20.8|0
1759323900000|2025-10-01 13:05:00|22.87|20.87|22.89|20.89|22.92|20.92|22.85|20.85|0
1759324200000|2025-10-01 13:10:00|22.87|20.87|22.87|20.87|22.9|20.9|22.85|20.85|0
1759324500000|2025-10-01 13:15:00|22.88|20.88|22.95|20.95|22.97|20.97|22.87|20.87|0
1759324800000|2025-10-01 13:20:00|22.94|20.94|22.94|20.94|22.97|20.97|22.91|20.91|0
1759325100000|2025-10-01 13:25:00|22.93|20.93|23.05|21.05|23.09|21.09|22.92|20.92|0
1759325400000|2025-10-01 13:30:00|23.04|21.04|22.59|20.59|23.1|21.1|22.53|20.53|0
1759325700000|2025-10-01 13:35:00|22.6|20.6|22.47|20.47|22.72|20.72|22.44|20.44|0
1759326000000|2025-10-01 13:40:00|22.48|20.48|22.48|20.48|22.54|20.54|22.4|20.4|0
1759326300000|2025-10-01 13:45:00|22.49|20.49|23.02|21.02|23.02|21.02|22.48|20.48|0
1759326600000|2025-10-01 13:50:00|23|21|22.86|20.86|23.06|21.06|22.79|20.79|0
1759326900000|2025-10-01 13:55:00|22.83|20.83|22.86|20.86|22.88|20.88|22.66|20.66|0
1759327200000|2025-10-01 14:00:00|22.84|20.84|22.63|20.63|23.03|21.03|22.6|20.6|0
1759327500000|2025-10-01 14:05:00|22.64|20.64|22.58|20.58|22.69|20.69|22.54|20.54|0
1759327800000|2025-10-01 14:10:00|22.57|20.57|22.48|20.48|22.62|20.62|22.45|20.45|0
1759328100000|2025-10-01 14:15:00|22.47|20.47|22.39|20.39|22.51|20.51|22.32|20.32|0
1759328400000|2025-10-01 14:20:00|22.38|20.38|22.34|20.34|22.41|20.41|22.25|20.25|0
1759328700000|2025-10-01 14:25:00|22.33|20.33|22.18|20.18|22.33|20.33|22.15|20.15|0
1759329000000|2025-10-01 14:30:00|22.16|20.16|22.15|20.15|22.28|20.28|22.12|20.12|0
1759329300000|2025-10-01 14:35:00|22.14|20.14|22.21|20.21|22.22|20.22|22.04|20.04|0
1759329600000|2025-10-01 14:40:00|22.2|20.2|22.22|20.22|22.32|20.32|22.16|20.16|0
1759329900000|2025-10-01 14:45:00|22.23|20.23|22.22|20.22|22.29|20.29|22.15|20.15|0
1759330200000|2025-10-01 14:50:00|22.23|20.23|22.25|20.25|22.29|20.29|22.14|20.14|0
1759330500000|2025-10-01 14:55:00|22.24|20.24|22.36|20.36|22.42|20.42|22.24|20.24|0
1759330800000|2025-10-01 15:00:00|22.35|20.35|22.29|20.29|22.4|20.4|22.19|20.19|0
1759331100000|2025-10-01 15:05:00|22.28|20.28|22.27|20.27|22.39|20.39|22.23|20.23|0
1759331400000|2025-10-01 15:10:00|22.26|20.26|22.26|20.26|22.39|20.39|22.25|20.25|0
1759331700000|2025-10-01 15:15:00|22.25|20.25|22.38|20.38|22.4|20.4|22.25|20.25|0
1759332000000|2025-10-01 15:20:00|22.37|20.37|22.27|20.27|22.42|20.42|22.26|20.26|0
1759332300000|2025-10-01 15:25:00|22.28|20.28|22.33|20.33|22.39|20.39|22.27|20.27|0
1759332600000|2025-10-01 15:30:00|22.32|20.32|22.25|20.25|22.33|20.33|22.18|20.18|0
1759332900000|2025-10-01 15:35:00|22.24|20.24|22.18|20.18|22.26|20.26|22.13|20.13|0
1759333200000|2025-10-01 15:40:00|22.17|20.17|22.19|20.19|22.22|20.22|22.15|20.15|0
1759333500000|2025-10-01 15:45:00|22.2|20.2|22.12|20.12|22.2|20.2|22.06|20.06|0
1759333800000|2025-10-01 15:50:00|22.09|20.09|22.09|20.09|22.12|20.12|22.06|20.06|0
1759334100000|2025-10-01 15:55:00|22.08|20.08|22.08|20.08|22.11|20.11|22.07|20.07|0
1759334400000|2025-10-01 16:00:00|22.07|20.07|22.13|20.13|22.15|20.15|22.05|20.05|0
1759334700000|2025-10-01 16:05:00|22.11|20.11|22.08|20.08|22.15|20.15|22.06|20.06|0
1759335000000|2025-10-01 16:10:00|22.09|20.09|22.09|20.09|22.12|20.12|22.05|20.05|0
1759335300000|2025-10-01 16:15:00|22.08|20.08|22.19|20.19|22.19|20.19|22.06|20.06|0
1759335600000|2025-10-01 16:20:00|22.18|20.18|22.18|20.18|22.22|20.22|22.16|20.16|0
1759335900000|2025-10-01 16:25:00|22.17|20.17|22.18|20.18|22.2|20.2|22.14|20.14|0
1759336200000|2025-10-01 16:30:00|22.17|20.17|22.08|20.08|22.18|20.18|22.07|20.07|0
1759336500000|2025-10-01 16:35:00|22.09|20.09|22.13|20.13|22.15|20.15|22.06|20.06|0
1759336800000|2025-10-01 16:40:00|22.12|20.12|22.2|20.2|22.21|20.21|22.1|20.1|0
1759337100000|2025-10-01 16:45:00|22.19|20.19|22.18|20.18|22.24|20.24|22.15|20.15|0
1759337400000|2025-10-01 16:50:00|22.2|20.2|22.19|20.19|22.21|20.21|22.16|20.16|0
1759337700000|2025-10-01 16:55:00|22.18|20.18|22.09|20.09|22.23|20.23|22.08|20.08|0
1759338000000|2025-10-01 17:00:00|22.08|20.08|21.98|19.98|22.11|20.11|21.96|19.96|0
1759338300000|2025-10-01 17:05:00|21.99|19.99|21.98|19.98|22|20|21.87|19.87|0
1759338600000|2025-10-01 17:10:00|21.99|19.99|21.99|19.99|22.01|20.01|21.88|19.88|0
1759338900000|2025-10-01 17:15:00|21.98|19.98|21.85|19.85|21.98|19.98|21.83|19.83|0
1759339200000|2025-10-01 17:20:00|21.84|19.84|21.89|19.89|21.89|19.89|21.8|19.8|0
1759339500000|2025-10-01 17:25:00|21.88|19.88|21.84|19.84|21.9|19.9|21.77|19.77|0
1759339800000|2025-10-01 17:30:00|21.83|19.83|21.83|19.83|21.9|19.9|21.79|19.79|0
1759340100000|2025-10-01 17:35:00|21.82|19.82|21.86|19.86|21.86|19.86|21.8|19.8|0
1759340400000|2025-10-01 17:40:00|21.85|19.85|21.88|19.88|21.95|19.95|21.82|19.82|0
1759340700000|2025-10-01 17:45:00|21.89|19.89|21.9|19.9|21.95|19.95|21.86|19.86|0
1759341000000|2025-10-01 17:50:00|21.91|19.91|21.88|19.88|21.93|19.93|21.85|19.85|0
1759341300000|2025-10-01 17:55:00|21.89|19.89|21.89|19.89|21.92|19.92|21.87|19.87|0
1759341600000|2025-10-01 18:00:00|21.88|19.88|21.78|19.78|21.91|19.91|21.69|19.69|0
1759341900000|2025-10-01 18:05:00|21.74|19.74|21.69|19.69|21.74|19.74|21.67|19.67|0
1759342200000|2025-10-01 18:10:00|21.7|19.7|21.59|19.59|21.73|19.73|21.58|19.58|0
1759342500000|2025-10-01 18:15:00|21.6|19.6|21.6|19.6|21.61|19.61|21.57|19.57|0
1759342800000|2025-10-01 18:20:00|21.59|19.59|21.59|19.59|21.67|19.67|21.57|19.57|0
1759343100000|2025-10-01 18:25:00|21.57|19.57|21.63|19.63|21.66|19.66|21.57|19.57|0
1759343400000|2025-10-01 18:30:00|21.64|19.64|21.59|19.59|21.68|19.68|21.59|19.59|0
1759343700000|2025-10-01 18:35:00|21.58|19.58|21.61|19.61|21.63|19.63|21.57|19.57|0
1759344000000|2025-10-01 18:40:00|21.6|19.6|21.6|19.6|21.62|19.62|21.56|19.56|0
1759344300000|2025-10-01 18:45:00|21.61|19.61|21.55|19.55|21.62|19.62|21.52|19.52|0
1759344600000|2025-10-01 18:50:00|21.56|19.56|21.6|19.6|21.62|19.62|21.56|19.56|0
1759344900000|2025-10-01 18:55:00|21.61|19.61|21.64|19.64|21.67|19.67|21.58|19.58|0
1759345200000|2025-10-01 19:00:00|21.65|19.65|21.64|19.64|21.67|19.67|21.61|19.61|0
1759345500000|2025-10-01 19:05:00|21.65|19.65|21.64|19.64|21.68|19.68|21.63|19.63|0
1759345800000|2025-10-01 19:10:00|21.63|19.63|21.6|19.6|21.68|19.68|21.56|19.56|0
1759346100000|2025-10-01 19:15:00|21.59|19.59|21.6|19.6|21.62|19.62|21.54|19.54|0
1759346400000|2025-10-01 19:20:00|21.59|19.59|21.6|19.6|21.62|19.62|21.57|19.57|0
1759346700000|2025-10-01 19:25:00|21.61|19.61|21.59|19.59|21.63|19.63|21.56|19.56|0
1759347000000|2025-10-01 19:30:00|21.56|19.56|21.54|19.54|21.61|19.61|21.54|19.54|0
1759347300000|2025-10-01 19:35:00|21.56|19.56|21.6|19.6|21.62|19.62|21.53|19.53|0
1759347600000|2025-10-01 19:40:00|21.61|19.61|21.76|19.76|21.76|19.76|21.54|19.54|0
1759347900000|2025-10-01 19:45:00|21.78|19.78|21.68|19.68|21.85|19.85|21.66|19.66|0
1759348200000|2025-10-01 19:50:00|21.66|19.66|21.86|19.86|21.86|19.86|21.65|19.65|0
1759348500000|2025-10-01 19:55:00|21.82|19.82|21.8|19.8|21.87|19.87|21.62|19.62|0
1759348800000|2025-10-01 20:00:00|21.83|19.83|21.94|19.94|21.95|19.95|21.76|19.76|0
1759349100000|2025-10-01 20:05:00|21.95|19.95|22.08|20.08|22.1|20.1|21.93|19.93|0
1759349400000|2025-10-01 20:10:00|22.09|20.09|22.14|20.14|22.15|20.15|22.07|20.07|0
1759349700000|2025-10-01 20:15:00|22.13|20.13|22.09|20.09|22.13|20.13|22.06|20.06|0
1759350000000|2025-10-01 20:20:00|22.08|20.08|22.1|20.1|22.11|20.11|22.04|20.04|0
1759350300000|2025-10-01 20:25:00|22.09|20.09|22.08|20.08|22.12|20.12|22.08|20.08|0
1759350600000|2025-10-01 20:30:00|22.09|20.09|22.08|20.08|22.09|20.09|22.04|20.04|0
1759350900000|2025-10-01 20:35:00|22.07|20.07|21.93|19.93|22.07|20.07|21.93|19.93|0
1759351200000|2025-10-01 20:40:00|21.94|19.94|22.08|20.08|22.1|20.1|21.93|19.93|0
1759351500000|2025-10-01 20:45:00|22.09|20.09|22.09|20.09|22.09|20.09|22.08|20.08|0
1759351800000|2025-10-01 20:50:00|22.1|20.1|22.07|20.07|22.11|20.11|22.07|20.07|0
1759352100000|2025-10-01 20:55:00|22.13|20.02|22.11|20|22.13|20.03|22.09|19.99|0
1759352400000|2025-10-01 21:00:00|22.12|20.01|22.11|20|22.12|20.01|22.11|20|0
1759352700000|2025-10-01 21:05:00|22.12|20.01|22.12|20.01|22.12|20.01|22.11|20.01|0
1759353000000|2025-10-01 21:10:00|22.11||22.11||22.11||22.11||0
1759353300000|2025-10-01 21:15:00|22.12|20|22.11|20|22.12|20|22.11|20|0
1759353600000|2025-10-01 21:20:00|22.1||22.1||22.1||22.1||0
1759353900000|2025-10-01 21:25:00|22.11|19.99|22.1|20|22.11|20|22.1|19.99|0
1759354200000|2025-10-01 21:30:00|22.15|20.04|22.15|20.04|22.15|20.04|22.15|20.04|0
1759355100000|2025-10-01 21:45:00|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1759355400000|2025-10-01 21:50:00|22.13|20.04|22.14|20.04|22.15|20.04|22.13|20.03|0
1759355700000|2025-10-01 21:55:00|22.12|20.03|22.13|20.02|22.13|20.03|22.12|20.02|0
1759356000000|2025-10-01 22:00:00|22.11|20|22.02|19.92|22.11|20|22.01|19.91|0
1759356300000|2025-10-01 22:05:00|22.01|19.91|22|19.9|22.05|19.95|21.98|19.89|0
1759356600000|2025-10-01 22:10:00|21.99|19.91|21.99|19.9|22.01|19.91|21.98|19.89|0
1759356900000|2025-10-01 22:15:00|21.98|19.89|22.03|19.93|22.03|19.93|21.98|19.89|0
1759357200000|2025-10-01 22:20:00|22.02|19.92|21.99|19.89|22.02|19.92|21.98|19.89|0
1759357500000|2025-10-01 22:25:00|21.98|19.88|21.99|19.89|22|19.9|21.98|19.88|0
1759357800000|2025-10-01 22:30:00|22|19.9|21.99|19.9|22|19.9|21.97|19.88|0
1759358100000|2025-10-01 22:35:00|22|19.91|21.99|19.9|22.03|19.93|21.98|19.88|0
1759358400000|2025-10-01 22:40:00|22|19.91|21.99|19.9|22.01|19.91|21.99|19.9|0
1759358700000|2025-10-01 22:45:00|21.98|19.89|21.99|19.89|21.99|19.89|21.97|19.88|0
1759359000000|2025-10-01 22:50:00|21.98|19.9|22.04|19.94|22.04|19.94|21.98|19.89|0
1759359300000|2025-10-01 22:55:00|22.03|19.93|22.04|19.94|22.04|19.95|22.03|19.93|0
1759359600000|2025-10-01 23:00:00|22.03|19.93|22.04|19.94|22.05|19.95|22|19.91|0
1759359900000|2025-10-01 23:05:00|22.05|19.95|22.04|19.94|22.07|19.96|22.03|19.94|0
1759360200000|2025-10-01 23:10:00|22.03|19.93|22.02|19.92|22.04|19.93|22|19.9|0
1759360500000|2025-10-01 23:15:00|22.01|19.91|21.95|19.86|22.01|19.91|21.94|19.85|0
1759360800000|2025-10-01 23:20:00|21.96|19.87|21.93|19.85|21.97|19.88|21.93|19.85|0
1759361100000|2025-10-01 23:25:00|21.94|19.86|21.96|19.87|21.97|19.87|21.94|19.85|0
1759361400000|2025-10-01 23:30:00|21.95|19.86|22.04|19.94|22.04|19.94|21.95|19.86|0
1759361700000|2025-10-01 23:35:00|22.05|19.95|22.03|19.94|22.1|19.99|22.03|19.94|0
1759362000000|2025-10-01 23:40:00|22.04|19.93|22|19.91|22.04|19.93|21.99|19.9|0
1759362300000|2025-10-01 23:45:00|22.01|19.9|22.02|19.93|22.02|19.93|21.98|19.89|0
1759362600000|2025-10-01 23:50:00|22.03|19.94|21.99|19.9|22.05|19.95|21.99|19.9|0
1759362900000|2025-10-01 23:55:00|22|19.89|21.98|19.89|22|19.91|21.94|19.85|0
1759363200000|2025-10-02 00:00:00|21.97|19.88|21.98|19.89|22|19.91|21.93|19.84|0
1759363500000|2025-10-02 00:05:00|21.96|19.87|21.96|19.87|21.97|19.88|21.93|19.84|0
1759363800000|2025-10-02 00:10:00|21.97|19.88|21.95|19.86|22|19.9|21.92|19.83|0
1759364100000|2025-10-02 00:15:00|21.94|19.85|21.91|19.91|21.95|19.95|21.88|19.84|0
1759364400000|2025-10-02 00:20:00|21.89|19.89|21.84|19.84|21.91|19.91|21.82|19.82|0
1759364700000|2025-10-02 00:25:00|21.83|19.83|21.83|19.83|21.86|19.86|21.82|19.82|0
1759365000000|2025-10-02 00:30:00|21.84|19.84|21.78|19.78|21.85|19.85|21.77|19.77|0
1759365300000|2025-10-02 00:35:00|21.79|19.79|21.83|19.83|21.85|19.85|21.77|19.77|0
1759365600000|2025-10-02 00:40:00|21.82|19.82|21.78|19.78|21.86|19.86|21.78|19.78|0
1759365900000|2025-10-02 00:45:00|21.77|19.77|21.74|19.74|21.79|19.79|21.73|19.73|0
1759366200000|2025-10-02 00:50:00|21.73|19.73|21.68|19.68|21.74|19.74|21.58|19.58|0
1759366500000|2025-10-02 00:55:00|21.69|19.69|21.69|19.69|21.72|19.72|21.68|19.68|0
1759366800000|2025-10-02 01:00:00|21.7|19.7|21.73|19.73|21.74|19.74|21.67|19.67|0
1759367100000|2025-10-02 01:05:00|21.72|19.72|21.69|19.69|21.75|19.75|21.67|19.67|0
1759367400000|2025-10-02 01:10:00|21.7|19.7|21.64|19.64|21.7|19.7|21.62|19.62|0
1759367700000|2025-10-02 01:15:00|21.63|19.63|21.58|19.58|21.64|19.64|21.57|19.57|0
1759368000000|2025-10-02 01:20:00|21.59|19.59|21.6|19.6|21.6|19.6|21.57|19.57|0
1759368300000|2025-10-02 01:25:00|21.59|19.59|21.6|19.6|21.62|19.62|21.58|19.58|0
1759368600000|2025-10-02 01:30:00|21.61|19.61|21.63|19.63|21.65|19.65|21.6|19.6|0
1759368900000|2025-10-02 01:35:00|21.62|19.62|21.69|19.69|21.78|19.78|21.62|19.62|0
1759369200000|2025-10-02 01:40:00|21.68|19.68|21.67|19.67|21.7|19.7|21.66|19.66|0
1759369500000|2025-10-02 01:45:00|21.68|19.68|21.63|19.63|21.68|19.68|21.63|19.63|0
1759369800000|2025-10-02 01:50:00|21.62|19.62|21.63|19.63|21.65|19.65|21.61|19.61|0
1759370100000|2025-10-02 01:55:00|21.62|19.62|21.64|19.64|21.67|19.67|21.62|19.62|0
1759370400000|2025-10-02 02:00:00|21.65|19.65|21.65|19.65|21.67|19.67|21.64|19.64|0
1759370700000|2025-10-02 02:05:00|21.66|19.66|21.68|19.68|21.68|19.68|21.65|19.65|0
1759371000000|2025-10-02 02:10:00|21.65|19.65|21.73|19.73|21.73|19.73|21.63|19.63|0
1759371300000|2025-10-02 02:15:00|21.74|19.74|21.74|19.74|21.75|19.75|21.72|19.72|0
1759371600000|2025-10-02 02:20:00|21.75|19.75|21.76|19.76|21.77|19.77|21.72|19.72|0
1759371900000|2025-10-02 02:25:00|21.77|19.77|21.73|19.73|21.77|19.77|21.73|19.73|0
1759372200000|2025-10-02 02:30:00|21.72|19.72|21.74|19.74|21.76|19.76|21.71|19.71|0
1759372500000|2025-10-02 02:35:00|21.75|19.75|21.73|19.73|21.75|19.75|21.73|19.73|0
1759372800000|2025-10-02 02:40:00|21.74|19.74|21.75|19.75|21.75|19.75|21.72|19.72|0
1759373100000|2025-10-02 02:45:00|21.74|19.74|21.73|19.73|21.77|19.77|21.73|19.73|0
1759373400000|2025-10-02 02:50:00|21.72|19.72|21.73|19.73|21.74|19.74|21.72|19.72|0
1759373700000|2025-10-02 02:55:00|21.74|19.74|21.74|19.74|21.75|19.75|21.72|19.72|0
1759374000000|2025-10-02 03:00:00|21.73|19.73|21.74|19.74|21.76|19.76|21.72|19.72|0
1759374300000|2025-10-02 03:05:00|21.75|19.75|21.73|19.73|21.75|19.75|21.72|19.72|0
1759374600000|2025-10-02 03:10:00|21.72|19.72|21.74|19.74|21.75|19.75|21.71|19.71|0
1759374900000|2025-10-02 03:15:00|21.75|19.75|21.74|19.74|21.75|19.75|21.72|19.72|0
1759375200000|2025-10-02 03:20:00|21.73|19.73|21.74|19.74|21.75|19.75|21.72|19.72|0
1759375500000|2025-10-02 03:25:00|21.75|19.75|21.75|19.75|21.78|19.78|21.73|19.73|0
1759375800000|2025-10-02 03:30:00|21.76|19.76|21.84|19.84|21.87|19.87|21.75|19.75|0
1759376100000|2025-10-02 03:35:00|21.85|19.85|21.85|19.85|21.86|19.86|21.83|19.83|0
1759376400000|2025-10-02 03:40:00|21.84|19.84|21.83|19.83|21.85|19.85|21.82|19.82|0
1759376700000|2025-10-02 03:45:00|21.84|19.84|21.85|19.85|21.86|19.86|21.83|19.83|0
1759377000000|2025-10-02 03:50:00|21.84|19.84|21.84|19.84|21.86|19.86|21.83|19.83|0
1759377300000|2025-10-02 03:55:00|21.85|19.85|21.75|19.75|21.85|19.85|21.73|19.73|0
1759377600000|2025-10-02 04:00:00|22.21|20.21|21.73|19.73|22.21|20.21|21.72|19.72|0
1759377900000|2025-10-02 04:05:00|21.74|19.74|21.67|19.67|21.77|19.77|21.66|19.66|0
1759378200000|2025-10-02 04:10:00|21.68|19.68|21.72|19.72|21.72|19.72|21.68|19.68|0
1759378500000|2025-10-02 04:15:00|21.71|19.71|21.69|19.69|21.74|19.74|21.69|19.69|0
1759378800000|2025-10-02 04:20:00|21.68|19.68|21.75|19.75|21.78|19.78|21.68|19.68|0
1759379100000|2025-10-02 04:25:00|21.74|19.74|21.74|19.74|21.76|19.76|21.72|19.72|0
1759379400000|2025-10-02 04:30:00|21.73|19.73|21.75|19.75|21.75|19.75|21.71|19.71|0
1759379700000|2025-10-02 04:35:00|21.76|19.76|21.74|19.74|21.76|19.76|21.73|19.73|0
1759380000000|2025-10-02 04:40:00|21.76|19.76|21.75|19.75|21.76|19.76|21.71|19.71|0
1759380300000|2025-10-02 04:45:00|21.74|19.74|21.73|19.73|21.74|19.74|21.71|19.71|0
1759380600000|2025-10-02 04:50:00|21.74|19.74|21.7|19.7|21.75|19.75|21.69|19.69|0
1759380900000|2025-10-02 04:55:00|21.69|19.69|21.7|19.7|21.71|19.71|21.68|19.68|0
1759381200000|2025-10-02 05:00:00|21.67|19.67|21.63|19.63|21.71|19.71|21.61|19.61|0
1759381500000|2025-10-02 05:05:00|21.64|19.64|21.61|19.61|21.64|19.64|21.59|19.59|0
1759381800000|2025-10-02 05:10:00|21.62|19.62|21.63|19.63|21.65|19.65|21.6|19.6|0
1759382100000|2025-10-02 05:15:00|21.61|19.61|21.59|19.59|21.64|19.64|21.57|19.57|0
1759382400000|2025-10-02 05:20:00|21.57|19.57|21.57|19.57|21.6|19.6|21.55|19.55|0
1759382700000|2025-10-02 05:25:00|21.58|19.58|21.62|19.62|21.64|19.64|21.58|19.58|0
1759383000000|2025-10-02 05:30:00|21.63|19.63|21.62|19.62|21.65|19.65|21.61|19.61|0
1759383300000|2025-10-02 05:35:00|21.63|19.63|21.64|19.64|21.64|19.64|21.61|19.61|0
1759383600000|2025-10-02 05:40:00|21.65|19.65|21.64|19.64|21.65|19.65|21.61|19.61|0
1759383900000|2025-10-02 05:45:00|21.63|19.63|21.63|19.63|21.64|19.64|21.62|19.62|0
1759384200000|2025-10-02 05:50:00|21.62|19.62|21.63|19.63|21.66|19.66|21.62|19.62|0
1759384500000|2025-10-02 05:55:00|21.64|19.64|21.6|19.6|21.66|19.66|21.59|19.59|0
1759384800000|2025-10-02 06:00:00|21.61|19.61|21.64|19.64|21.69|19.69|21.57|19.57|0
1759385100000|2025-10-02 06:05:00|21.65|19.65|21.67|19.67|21.67|19.67|21.63|19.63|0
1759385400000|2025-10-02 06:10:00|21.66|19.66|21.63|19.63|21.68|19.68|21.62|19.62|0
1759385700000|2025-10-02 06:15:00|21.64|19.64|21.65|19.65|21.66|19.66|21.63|19.63|0
1759386000000|2025-10-02 06:20:00|21.66|19.66|21.69|19.69|21.69|19.69|21.62|19.62|0
1759386300000|2025-10-02 06:25:00|21.7|19.7|21.69|19.69|21.71|19.71|21.67|19.67|0
1759386600000|2025-10-02 06:30:00|21.68|19.68|21.69|19.69|21.7|19.7|21.61|19.61|0
1759386900000|2025-10-02 06:35:00|21.68|19.68|21.7|19.7|21.71|19.71|21.68|19.68|0
1759387200000|2025-10-02 06:40:00|21.71|19.71|21.63|19.63|21.72|19.72|21.62|19.62|0
1759387500000|2025-10-02 06:45:00|21.62|19.62|21.64|19.64|21.71|19.71|21.61|19.61|0
1759387800000|2025-10-02 06:50:00|21.65|19.65|21.64|19.64|21.66|19.66|21.63|19.63|0
1759388100000|2025-10-02 06:55:00|21.65|19.65|21.7|19.7|21.7|19.7|21.62|19.62|0
1759388400000|2025-10-02 07:00:00|21.69|19.69|21.64|19.64|21.73|19.73|21.61|19.61|0
1759388700000|2025-10-02 07:05:00|21.63|19.63|21.6|19.6|21.64|19.64|21.51|19.51|0
1759389000000|2025-10-02 07:10:00|21.59|19.59|21.58|19.58|21.61|19.61|21.52|19.52|0
1759389300000|2025-10-02 07:15:00|21.59|19.59|21.6|19.6|21.61|19.61|21.53|19.53|0
1759389600000|2025-10-02 07:20:00|21.61|19.61|21.66|19.66|21.68|19.68|21.57|19.57|0
1759389900000|2025-10-02 07:25:00|21.65|19.65|21.64|19.64|21.67|19.67|21.6|19.6|0
1759390200000|2025-10-02 07:30:00|21.62|19.62|21.65|19.65|21.67|19.67|21.61|19.61|0
1759390500000|2025-10-02 07:35:00|21.64|19.64|21.62|19.62|21.67|19.67|21.58|19.58|0
1759390800000|2025-10-02 07:40:00|21.6|19.6|21.61|19.61|21.62|19.62|21.56|19.56|0
1759391100000|2025-10-02 07:45:00|21.6|19.6|21.59|19.59|21.62|19.62|21.58|19.58|0
1759391400000|2025-10-02 07:50:00|21.58|19.58|21.64|19.64|21.64|19.64|21.56|19.56|0
1759391700000|2025-10-02 07:55:00|21.65|19.65|21.64|19.64|21.66|19.66|21.63|19.63|0
1759392000000|2025-10-02 08:00:00|21.63|19.63|21.52|19.52|21.66|19.66|21.52|19.52|0
1759392300000|2025-10-02 08:05:00|21.53|19.53|21.48|19.48|21.53|19.53|21.45|19.45|0
1759392600000|2025-10-02 08:10:00|21.49|19.49|21.57|19.57|21.58|19.58|21.48|19.48|0
1759392900000|2025-10-02 08:15:00|21.56|19.56|21.5|19.5|21.56|19.56|21.46|19.46|0
1759393200000|2025-10-02 08:20:00|21.49|19.49|21.45|19.45|21.51|19.51|21.44|19.44|0
1759393500000|2025-10-02 08:25:00|21.44|19.44|21.49|19.49|21.5|19.5|21.42|19.42|0
1759393800000|2025-10-02 08:30:00|21.5|19.5|21.51|19.51|21.51|19.51|21.48|19.48|0
1759394100000|2025-10-02 08:35:00|21.49|19.49|21.51|19.51|21.51|19.51|21.48|19.48|0
1759394400000|2025-10-02 08:40:00|21.5|19.5|21.49|19.49|21.52|19.52|21.47|19.47|0
1759394700000|2025-10-02 08:45:00|21.5|19.5|21.49|19.49|21.51|19.51|21.48|19.48|0
1759395000000|2025-10-02 08:50:00|21.48|19.48|21.49|19.49|21.5|19.5|21.47|19.47|0
1759395300000|2025-10-02 08:55:00|21.5|19.5|21.48|19.48|21.51|19.51|21.47|19.47|0
1759395600000|2025-10-02 09:00:00|21.5|19.5|21.54|19.54|21.56|19.56|21.48|19.48|0
1759395900000|2025-10-02 09:05:00|21.55|19.55|21.49|19.49|21.56|19.56|21.47|19.47|0
1759396200000|2025-10-02 09:10:00|21.48|19.48|21.49|19.49|21.51|19.51|21.48|19.48|0
1759396500000|2025-10-02 09:15:00|21.5|19.5|21.5|19.5|21.52|19.52|21.45|19.45|0
1759396800000|2025-10-02 09:20:00|21.55|19.55|21.57|19.57|21.57|19.57|21.48|19.48|0
1759397100000|2025-10-02 09:25:00|21.55|19.55|21.55|19.55|21.56|19.56|21.52|19.52|0
1759397400000|2025-10-02 09:30:00|21.56|19.56|21.63|19.63|21.66|19.66|21.55|19.55|0
1759397700000|2025-10-02 09:35:00|21.62|19.62|21.64|19.64|21.67|19.67|21.62|19.62|0
1759398000000|2025-10-02 09:40:00|21.63|19.63|21.63|19.63|21.66|19.66|21.62|19.62|0
1759398300000|2025-10-02 09:45:00|21.62|19.62|21.59|19.59|21.64|19.64|21.57|19.57|0
1759398600000|2025-10-02 09:50:00|21.6|19.6|21.59|19.59|21.61|19.61|21.57|19.57|0
1759398900000|2025-10-02 09:55:00|21.6|19.6|21.54|19.54|21.61|19.61|21.53|19.53|0
1759399200000|2025-10-02 10:00:00|21.55|19.55|21.48|19.48|21.56|19.56|21.42|19.42|0
1759399500000|2025-10-02 10:05:00|21.49|19.49|21.55|19.55|21.56|19.56|21.47|19.47|0
1759399800000|2025-10-02 10:10:00|21.54|19.54|21.55|19.55|21.56|19.56|21.53|19.53|0
1759400100000|2025-10-02 10:15:00|21.56|19.56|21.56|19.56|21.56|19.56|21.53|19.53|0
1759400400000|2025-10-02 10:20:00|21.55|19.55|21.5|19.5|21.56|19.56|21.48|19.48|0
1759400700000|2025-10-02 10:25:00|21.49|19.49|21.49|19.49|21.51|19.51|21.48|19.48|0
1759401000000|2025-10-02 10:30:00|21.48|19.48|21.49|19.49|21.51|19.51|21.47|19.47|0
1759401300000|2025-10-02 10:35:00|21.48|19.48|21.44|19.44|21.52|19.52|21.43|19.43|0
1759401600000|2025-10-02 10:40:00|21.45|19.45|21.45|19.45|21.46|19.46|21.44|19.44|0
1759401900000|2025-10-02 10:45:00|21.44|19.44|21.44|19.44|21.47|19.47|21.44|19.44|0
1759402200000|2025-10-02 10:50:00|21.43|19.43|21.45|19.45|21.46|19.46|21.43|19.43|0
1759402500000|2025-10-02 10:55:00|21.44|19.44|21.45|19.45|21.45|19.45|21.43|19.43|0
1759402800000|2025-10-02 11:00:00|21.46|19.46|21.43|19.43|21.46|19.46|21.43|19.43|0
1759403100000|2025-10-02 11:05:00|21.44|19.44|21.39|19.39|21.44|19.44|21.38|19.38|0
1759403400000|2025-10-02 11:10:00|21.38|19.38|21.4|19.4|21.41|19.41|21.37|19.37|0
1759403700000|2025-10-02 11:15:00|21.39|19.39|21.39|19.39|21.41|19.41|21.38|19.38|0
1759404000000|2025-10-02 11:20:00|21.4|19.4|21.34|19.34|21.4|19.4|21.34|19.34|0
1759404300000|2025-10-02 11:25:00|21.35|19.35|21.35|19.35|21.35|19.35|21.34|19.34|0
1759404600000|2025-10-02 11:30:00|21.36|19.36|21.34|19.34|21.36|19.36|21.33|19.33|0
1759404900000|2025-10-02 11:35:00|21.33|19.33|21.34|19.34|21.36|19.36|21.33|19.33|0
1759405200000|2025-10-02 11:40:00|21.33|19.33|21.35|19.35|21.36|19.36|21.33|19.33|0
1759405500000|2025-10-02 11:45:00|21.36|19.36|21.31|19.31|21.36|19.36|21.29|19.29|0
1759405800000|2025-10-02 11:50:00|21.3|19.3|21.3|19.3|21.37|19.37|21.28|19.28|0
1759406100000|2025-10-02 11:55:00|21.29|19.29|21.3|19.3|21.32|19.32|21.28|19.28|0
1759406400000|2025-10-02 12:00:00|20.59|18.63|21.3|19.3|21.32|19.32|20.59|18.63|0
1759406700000|2025-10-02 12:05:00|21.29|19.29|21.29|19.29|21.32|19.32|21.28|19.28|0
1759407000000|2025-10-02 12:10:00|21.3|19.3|21.29|19.29|21.32|19.32|21.27|19.27|0
1759407300000|2025-10-02 12:15:00|21.3|19.3|21.25|19.25|21.3|19.3|21.24|19.24|0
1759407600000|2025-10-02 12:20:00|21.26|19.26|21.26|19.26|21.27|19.27|21.24|19.24|0
1759407900000|2025-10-02 12:25:00|21.27|19.27|21.29|19.29|21.29|19.29|21.23|19.23|0
1759408200000|2025-10-02 12:30:00|21.28|19.28|21.29|19.29|21.32|19.32|20.76|18.78|0
1759408500000|2025-10-02 12:35:00|21.3|19.3|21.24|19.24|21.31|19.31|21.24|19.24|0
1759408800000|2025-10-02 12:40:00|21.25|19.25|21.32|19.32|21.32|19.32|21.24|19.24|0
1759409100000|2025-10-02 12:45:00|21.31|19.31|21.29|19.29|21.32|19.32|21.28|19.28|0
1759409400000|2025-10-02 12:50:00|21.31|19.31|21.29|19.29|21.32|19.32|21.28|19.28|0
1759409700000|2025-10-02 12:55:00|21.3|19.3|21.28|19.28|21.32|19.32|21.28|19.28|0
1759410000000|2025-10-02 13:00:00|21.29|19.29|21.25|19.25|21.3|19.3|21.16|19.16|0
1759410300000|2025-10-02 13:05:00|21.23|19.23|21.25|19.25|21.27|19.27|21.23|19.23|0
1759410600000|2025-10-02 13:10:00|21.26|19.26|21.25|19.25|21.28|19.28|21.24|19.24|0
1759410900000|2025-10-02 13:15:00|21.24|19.24|21.21|19.21|21.26|19.26|21.17|19.17|0
1759411200000|2025-10-02 13:20:00|21.22|19.22|21.27|19.27|21.27|19.27|21.18|19.18|0
1759411500000|2025-10-02 13:25:00|21.26|19.26|21.3|19.3|21.33|19.33|21.24|19.24|0
1759411800000|2025-10-02 13:30:00|21.35|19.35|21.31|19.31|21.43|19.43|21.21|19.21|0
1759412100000|2025-10-02 13:35:00|21.34|19.34|21.44|19.44|21.47|19.47|21.25|19.25|0
1759412400000|2025-10-02 13:40:00|21.43|19.43|21.72|19.72|21.76|19.76|21.43|19.43|0
1759412700000|2025-10-02 13:45:00|21.73|19.73|21.7|19.7|21.73|19.73|21.54|19.54|0
1759413000000|2025-10-02 13:50:00|21.71|19.71|21.6|19.6|21.81|19.81|21.52|19.52|0
1759413300000|2025-10-02 13:55:00|21.59|19.59|21.6|19.6|21.81|19.81|21.59|19.59|0
1759413600000|2025-10-02 14:00:00|21.61|19.61|21.7|19.7|21.77|19.77|21.59|19.59|0
1759413900000|2025-10-02 14:05:00|21.71|19.71|21.72|19.72|21.75|19.75|21.57|19.57|0
1759414200000|2025-10-02 14:10:00|21.74|19.74|21.84|19.84|21.87|19.87|21.71|19.71|0
1759414500000|2025-10-02 14:15:00|21.83|19.83|21.86|19.86|21.86|19.86|21.74|19.74|0
1759414800000|2025-10-02 14:20:00|21.82|19.82|21.89|19.89|21.94|19.94|21.77|19.77|0
1759415100000|2025-10-02 14:25:00|21.88|19.88|21.79|19.79|21.92|19.92|21.67|19.67|0
1759415400000|2025-10-02 14:30:00|21.78|19.78|21.93|19.93|21.96|19.96|21.67|19.67|0
1759415700000|2025-10-02 14:35:00|21.92|19.92|21.78|19.78|21.95|19.95|21.76|19.76|0
1759416000000|2025-10-02 14:40:00|21.79|19.79|21.93|19.93|21.95|19.95|21.77|19.77|0
1759416300000|2025-10-02 14:45:00|21.91|19.91|22.08|20.08|22.15|20.15|21.89|19.89|0
1759416600000|2025-10-02 14:50:00|22.09|20.09|22.18|20.18|22.19|20.19|22.07|20.07|0
1759416900000|2025-10-02 14:55:00|22.17|20.17|22.24|20.24|22.25|20.25|22.15|20.15|0
1759417200000|2025-10-02 15:00:00|22.23|20.23|22.39|20.39|22.41|20.41|22.18|20.18|0
1759417500000|2025-10-02 15:05:00|22.36|20.36|22.16|20.16|22.4|20.4|22.12|20.12|0
1759417800000|2025-10-02 15:10:00|22.17|20.17|22.29|20.29|22.31|20.31|22.07|20.07|0
1759418100000|2025-10-02 15:15:00|22.3|20.3|22.27|20.27|22.39|20.39|22.26|20.26|0
1759418400000|2025-10-02 15:20:00|22.28|20.28|22.16|20.16|22.33|20.33|22.15|20.15|0
1759418700000|2025-10-02 15:25:00|22.17|20.17|22.21|20.21|22.23|20.23|22.07|20.07|0
1759419000000|2025-10-02 15:30:00|22.2|20.2|22.27|20.27|22.33|20.33|22.19|20.19|0
1759419300000|2025-10-02 15:35:00|22.28|20.28|22.38|20.38|22.52|20.52|22.25|20.25|0
1759419600000|2025-10-02 15:40:00|22.36|20.36|22.33|20.33|22.41|20.41|22.25|20.25|0
1759419900000|2025-10-02 15:45:00|22.34|20.34|22.4|20.4|22.4|20.4|22.26|20.26|0
1759420200000|2025-10-02 15:50:00|22.39|20.39|22.18|20.18|22.4|20.4|22.18|20.18|0
1759420500000|2025-10-02 15:55:00|22.22|20.22|22.11|20.11|22.22|20.22|22.07|20.07|0
1759420800000|2025-10-02 16:00:00|22.08|20.08|22.19|20.19|22.2|20.2|22.08|20.08|0
1759421100000|2025-10-02 16:05:00|22.18|20.18|22.22|20.22|22.33|20.33|22.15|20.15|0
1759421400000|2025-10-02 16:10:00|22.2|20.2|22.18|20.18|22.3|20.3|22.16|20.16|0
1759421700000|2025-10-02 16:15:00|22.17|20.17|22.2|20.2|22.23|20.23|22.14|20.14|0
1759422000000|2025-10-02 16:20:00|22.21|20.21|22.2|20.2|22.24|20.24|22.15|20.15|0
1759422300000|2025-10-02 16:25:00|22.19|20.19|22.17|20.17|22.26|20.26|22.15|20.15|0
1759422600000|2025-10-02 16:30:00|22.18|20.18|22.17|20.17|22.22|20.22|22.13|20.13|0
1759422900000|2025-10-02 16:35:00|22.18|20.18|22.17|20.17|22.22|20.22|22.15|20.15|0
1759423200000|2025-10-02 16:40:00|22.18|20.18|22.29|20.29|22.35|20.35|22.16|20.16|0
1759423500000|2025-10-02 16:45:00|22.3|20.3|22.08|20.08|22.3|20.3|22.08|20.08|0
1759423800000|2025-10-02 16:50:00|22.07|20.07|21.98|19.98|22.1|20.1|21.96|19.96|0
1759424100000|2025-10-02 16:55:00|21.99|19.99|22.04|20.04|22.07|20.07|21.97|19.97|0
1759424400000|2025-10-02 17:00:00|22.05|20.05|22.13|20.13|22.16|20.16|22.04|20.04|0
1759424700000|2025-10-02 17:05:00|22.14|20.14|22.1|20.1|22.16|20.16|22.05|20.05|0
1759425000000|2025-10-02 17:10:00|22.09|20.09|22.04|20.04|22.13|20.13|22.03|20.03|0
1759425300000|2025-10-02 17:15:00|22.03|20.03|22.04|20.04|22.08|20.08|22.02|20.02|0
1759425600000|2025-10-02 17:20:00|22.03|20.03|22.08|20.08|22.11|20.11|22.03|20.03|0
1759425900000|2025-10-02 17:25:00|22.09|20.09|22.09|20.09|22.12|20.12|22|20|0
1759426200000|2025-10-02 17:30:00|22.1|20.1|22.04|20.04|22.16|20.16|21.98|19.98|0
1759426500000|2025-10-02 17:35:00|22.03|20.03|22.04|20.04|22.07|20.07|22.01|20.01|0
1759426800000|2025-10-02 17:40:00|22.03|20.03|21.95|19.95|22.03|20.03|21.88|19.88|0
1759427100000|2025-10-02 17:45:00|21.94|19.94|22.05|20.05|22.1|20.1|21.91|19.91|0
1759427400000|2025-10-02 17:50:00|22.04|20.04|22.01|20.01|22.06|20.06|21.98|19.98|0
1759427700000|2025-10-02 17:55:00|22.02|20.02|22|20|22.03|20.03|21.95|19.95|0
1759428000000|2025-10-02 18:00:00|22.01|20.01|21.98|19.98|22.01|20.01|21.97|19.97|0
1759428300000|2025-10-02 18:05:00|21.97|19.97|21.89|19.89|22.02|20.02|21.89|19.89|0
1759428600000|2025-10-02 18:10:00|21.9|19.9|21.89|19.89|21.9|19.9|21.83|19.83|0
1759428900000|2025-10-02 18:15:00|21.9|19.9|21.88|19.88|21.91|19.91|21.86|19.86|0
1759429200000|2025-10-02 18:20:00|21.87|19.87|21.92|19.92|21.94|19.94|21.85|19.85|0
1759429500000|2025-10-02 18:25:00|21.93|19.93|21.92|19.92|21.96|19.96|21.9|19.9|0
1759429800000|2025-10-02 18:30:00|21.93|19.93|21.94|19.94|21.99|19.99|21.9|19.9|0
1759430100000|2025-10-02 18:35:00|21.91|19.91|21.91|19.91|21.97|19.97|21.9|19.9|0
1759430400000|2025-10-02 18:40:00|21.92|19.92|21.93|19.93|21.98|19.98|21.82|19.82|0
1759430700000|2025-10-02 18:45:00|21.92|19.92|21.92|19.92|21.96|19.96|21.9|19.9|0
1759431000000|2025-10-02 18:50:00|21.91|19.91|21.92|19.92|22|20|21.89|19.89|0
1759431300000|2025-10-02 18:55:00|21.93|19.93|21.93|19.93|22|20|21.91|19.91|0
1759431600000|2025-10-02 19:00:00|21.92|19.92|21.92|19.92|21.94|19.94|21.87|19.87|0
1759431900000|2025-10-02 19:05:00|21.91|19.91|21.92|19.92|21.95|19.95|21.89|19.89|0
1759432200000|2025-10-02 19:10:00|21.93|19.93|21.92|19.92|21.97|19.97|21.9|19.9|0
1759432500000|2025-10-02 19:15:00|21.93|19.93|21.97|19.97|21.99|19.99|21.92|19.92|0
1759432800000|2025-10-02 19:20:00|21.96|19.96|22|20|22.05|20.05|21.96|19.96|0
1759433100000|2025-10-02 19:25:00|21.92|19.92|21.88|19.88|21.94|19.94|21.87|19.87|0
1759433400000|2025-10-02 19:30:00|21.89|19.89|22.02|20.02|22.03|20.03|21.88|19.88|0
1759433700000|2025-10-02 19:35:00|22.03|20.03|22.12|20.12|22.18|20.18|22.01|20.01|0
1759434000000|2025-10-02 19:40:00|22.11|20.11|22.16|20.16|22.23|20.23|22.11|20.11|0
1759434300000|2025-10-02 19:45:00|22.15|20.15|22.01|20.01|22.16|20.16|22.01|20.01|0
1759434600000|2025-10-02 19:50:00|22.04|20.04|22.17|20.17|22.17|20.17|21.99|19.99|0
1759434900000|2025-10-02 19:55:00|22.21|20.21|22.14|20.14|22.24|20.24|22.08|20.08|0
1759435200000|2025-10-02 20:00:00|22.08|20.08|22.17|20.17|22.19|20.19|22.07|20.07|0
1759435500000|2025-10-02 20:05:00|22.16|20.16|22.17|20.17|22.19|20.19|22.11|20.11|0
1759435800000|2025-10-02 20:10:00|22.18|20.18|22.16|20.16|22.24|20.24|22.16|20.16|0
1759436100000|2025-10-02 20:15:00|22.17|20.17|22.18|20.18|22.18|20.18|22.14|20.14|0
1759436400000|2025-10-02 20:20:00|22.17|20.17|22.17|20.17|22.2|20.2|22.17|20.17|0
1759436700000|2025-10-02 20:25:00|22.16|20.16|22.22|20.22|22.24|20.24|22.16|20.16|0
1759437000000|2025-10-02 20:30:00|22.21|20.21|22.22|20.22|22.23|20.23|22.15|20.15|0
1759437300000|2025-10-02 20:35:00|22.23|20.23|22.23|20.23|22.25|20.25|22.2|20.2|0
1759437600000|2025-10-02 20:40:00|22.22|20.22|22.21|20.21|22.23|20.23|22.21|20.21|0
1759437900000|2025-10-02 20:45:00|22.22|20.22|22.26|20.26|22.28|20.28|22.2|20.2|0
1759438200000|2025-10-02 20:50:00|22.27|20.27|22.21|20.21|22.27|20.27|22.2|20.2|0
1759438500000|2025-10-02 20:55:00|22.28|20.15|22.29|20.17|22.29|20.17|22.27|20.15|0
1759438800000|2025-10-02 21:00:00|22.3|20.18|22.3|20.18|22.31|20.18|22.29|20.17|0
1759439100000|2025-10-02 21:05:00|22.29|20.17|22.3|20.18|22.31|20.18|22.29|20.17|0
1759439400000|2025-10-02 21:10:00|22.31||22.31||22.31||22.31||0
1759440000000|2025-10-02 21:20:00|22.3||22.31||22.31||22.3||0
1759440300000|2025-10-02 21:25:00|22.3||22.3||22.3||22.3||0
1759440600000|2025-10-02 21:30:00|22.29|20.17|22.28|20.16|22.29|20.17|22.27|20.15|0
1759440900000|2025-10-02 21:35:00|22.27|20.15|22.27|20.15|22.28|20.16|22.27|20.15|0
1759441200000|2025-10-02 21:40:00|22.26|20.14|22.28|20.16|22.28|20.16|22.26|20.14|0
1759441500000|2025-10-02 21:45:00|22.27|20.15|22.27|20.15|22.27|20.16|22.27|20.15|0
1759441800000|2025-10-02 21:50:00|22.25|20.13|22.27|20.15|22.27|20.15|22.25|20.13|0
1759442100000|2025-10-02 21:55:00|22.26|20.14|22.27|20.15|22.27|20.15|22.26|20.14|0
1759442400000|2025-10-02 22:00:00|22.28|20.16|22.27|20.15|22.32|20.19|22.24|20.12|0
1759442700000|2025-10-02 22:05:00|22.26|20.14|22.26|20.14|22.29|20.17|22.24|20.12|0
1759443000000|2025-10-02 22:10:00|22.27|20.15|22.25|20.13|22.28|20.16|22.25|20.13|0
1759443300000|2025-10-02 22:15:00|22.26|20.14|22.27|20.15|22.28|20.16|22.24|20.13|0
1759443600000|2025-10-02 22:20:00|22.28|20.16|22.31|20.18|22.31|20.18|22.28|20.16|0
1759443900000|2025-10-02 22:25:00|22.32|20.19|22.34|20.22|22.35|20.22|22.32|20.18|0
1759444200000|2025-10-02 22:30:00|22.35|20.23|22.43|20.3|22.46|20.32|22.35|20.22|0
1759444500000|2025-10-02 22:35:00|22.44|20.31|22.38|20.25|22.47|20.33|22.38|20.25|0
1759444800000|2025-10-02 22:40:00|22.37|20.24|22.3|20.18|22.37|20.24|22.3|20.18|0
1759445100000|2025-10-02 22:45:00|22.31|20.19|22.28|20.16|22.32|20.2|22.28|20.16|0
1759445400000|2025-10-02 22:50:00|22.27|20.15|22.25|20.13|22.27|20.15|22.24|20.12|0
1759445700000|2025-10-02 22:55:00|22.24|20.12|22.25|20.13|22.26|20.14|22.24|20.12|0
1759446000000|2025-10-02 23:00:00|22.24|20.12|22.3|20.17|22.3|20.17|22.24|20.12|0
1759446300000|2025-10-02 23:05:00|22.29|20.16|22.25|20.13|22.3|20.16|22.25|20.13|0
1759446600000|2025-10-02 23:10:00|22.24|20.12|22.17|20.06|22.24|20.12|22.17|20.06|0
1759446900000|2025-10-02 23:15:00|22.18|20.05|22.2|20.09|22.2|20.09|22.17|20.05|0
1759447200000|2025-10-02 23:20:00|22.19|20.08|22.19|20.07|22.19|20.09|22.18|20.07|0
1759447500000|2025-10-02 23:25:00|22.18|20.06|22.16|20.05|22.19|20.06|22.16|20.05|0
1759447800000|2025-10-02 23:30:00|22.17|20.06|22.16|20.05|22.18|20.07|22.15|20.04|0
1759448100000|2025-10-02 23:35:00|22.15|20.04|22.16|20.05|22.18|20.06|22.15|20.04|0
1759448400000|2025-10-02 23:40:00|22.15|20.04|22.15|20.04|22.17|20.06|22.14|20.03|0
1759448700000|2025-10-02 23:45:00|22.17|20.05|22.16|20.05|22.18|20.07|22.16|20.05|0
1759449000000|2025-10-02 23:50:00|22.17|20.06|22.13|20.02|22.17|20.06|22.13|20.02|0
1759449300000|2025-10-02 23:55:00|22.12|20.01|22.11|20|22.14|20.03|22.11|20|0
1759449600000|2025-10-03 00:00:00|22.13|20.02|22.17|20.06|22.18|20.07|22.11|20|0
1759449900000|2025-10-03 00:05:00|22.16|20.05|22.13|20.02|22.17|20.06|22.1|20|0
1759450200000|2025-10-03 00:10:00|22.14|20.03|22.13|20.03|22.14|20.03|22.07|19.97|0
1759450500000|2025-10-03 00:15:00|22.14|20.04|22.11|20.11|22.15|20.15|22.08|20.03|0
1759450800000|2025-10-03 00:20:00|22.1|20.1|22.02|20.02|22.11|20.11|21.99|19.99|0
1759451100000|2025-10-03 00:25:00|22.04|20.04|22.02|20.02|22.05|20.05|22|20|0
1759451400000|2025-10-03 00:30:00|22.01|20.01|22|20|22.04|20.04|22|20|0
1759451700000|2025-10-03 00:35:00|22.01|20.01|21.93|19.93|22.02|20.02|21.9|19.9|0
1759452000000|2025-10-03 00:40:00|21.94|19.94|21.93|19.93|21.94|19.94|21.91|19.91|0
1759452300000|2025-10-03 00:45:00|21.92|19.92|21.95|19.95|21.96|19.96|21.92|19.92|0
1759452600000|2025-10-03 00:50:00|21.94|19.94|21.82|19.82|21.94|19.94|21.81|19.81|0
1759452900000|2025-10-03 00:55:00|21.83|19.83|21.88|19.88|21.9|19.9|21.83|19.83|0
1759453200000|2025-10-03 01:00:00|21.87|19.87|21.88|19.88|21.9|19.9|21.87|19.87|0
1759453500000|2025-10-03 01:05:00|21.87|19.87|21.93|19.93|21.95|19.95|21.86|19.86|0
1759453800000|2025-10-03 01:10:00|21.92|19.92|21.92|19.92|21.94|19.94|21.91|19.91|0
1759454100000|2025-10-03 01:15:00|21.93|19.93|21.94|19.94|21.95|19.95|21.91|19.91|0
1759454400000|2025-10-03 01:20:00|21.93|19.93|21.93|19.93|21.94|19.94|21.91|19.91|0
1759454700000|2025-10-03 01:25:00|21.94|19.94|21.93|19.93|21.94|19.94|21.91|19.91|0
1759455000000|2025-10-03 01:30:00|21.92|19.92|21.91|19.91|21.93|19.93|21.91|19.91|0
1759455300000|2025-10-03 01:35:00|21.9|19.9|21.86|19.86|21.93|19.93|21.86|19.86|0
1759455600000|2025-10-03 01:40:00|21.87|19.87|21.84|19.84|21.88|19.88|21.8|19.8|0
1759455900000|2025-10-03 01:45:00|21.83|19.83|21.82|19.82|21.84|19.84|21.81|19.81|0
1759456200000|2025-10-03 01:50:00|21.83|19.83|21.82|19.82|21.83|19.83|21.81|19.81|0
1759456500000|2025-10-03 01:55:00|21.81|19.81|21.83|19.83|21.84|19.84|21.79|19.79|0
1759456800000|2025-10-03 02:00:00|21.84|19.84|21.81|19.81|21.85|19.85|21.8|19.8|0
1759457100000|2025-10-03 02:05:00|21.82|19.82|21.91|19.91|21.93|19.93|21.82|19.82|0
1759457400000|2025-10-03 02:10:00|21.92|19.92|21.92|19.92|21.95|19.95|21.91|19.91|0
1759457700000|2025-10-03 02:15:00|21.91|19.91|21.92|19.92|21.94|19.94|21.91|19.91|0
1759458000000|2025-10-03 02:20:00|21.91|19.91|21.92|19.92|21.93|19.93|21.91|19.91|0
1759458300000|2025-10-03 02:25:00|21.93|19.93|21.87|19.87|21.94|19.94|21.85|19.85|0
1759458600000|2025-10-03 02:30:00|21.86|19.86|21.86|19.86|21.88|19.88|21.86|19.86|0
1759458900000|2025-10-03 02:35:00|21.85|19.85|21.88|19.88|21.89|19.89|21.85|19.85|0
1759459200000|2025-10-03 02:40:00|21.87|19.87|21.87|19.87|21.89|19.89|21.87|19.87|0
1759459500000|2025-10-03 02:45:00|21.86|19.86|21.88|19.88|21.9|19.9|21.86|19.86|0
1759459800000|2025-10-03 02:50:00|21.89|19.89|21.88|19.88|21.9|19.9|21.87|19.87|0
1759460100000|2025-10-03 02:55:00|21.87|19.87|21.88|19.88|21.88|19.88|21.87|19.87|0
1759460400000|2025-10-03 03:00:00|21.87|19.87|21.87|19.87|21.9|19.9|21.86|19.86|0
1759460700000|2025-10-03 03:05:00|21.88|19.88|21.87|19.87|21.9|19.9|21.86|19.86|0
1759461000000|2025-10-03 03:10:00|21.88|19.88|21.89|19.89|21.89|19.89|21.86|19.86|0
1759461300000|2025-10-03 03:15:00|21.9|19.9|21.88|19.88|21.9|19.9|21.88|19.88|0
1759461600000|2025-10-03 03:20:00|21.89|19.89|21.88|19.88|21.9|19.9|21.88|19.88|0
1759461900000|2025-10-03 03:25:00|21.87|19.87|21.86|19.86|21.88|19.88|21.86|19.86|0
1759462200000|2025-10-03 03:30:00|21.87|19.87|21.87|19.87|21.89|19.89|21.86|19.86|0
1759462500000|2025-10-03 03:35:00|21.88|19.88|21.83|19.83|21.88|19.88|21.82|19.82|0
1759462800000|2025-10-03 03:40:00|21.82|19.82|21.82|19.82|21.82|19.82|21.82|19.82|0
1759463100000|2025-10-03 03:45:00|21.83|19.83|21.77|19.77|21.85|19.85|21.77|19.77|0
1759463400000|2025-10-03 03:50:00|21.75|19.75|21.73|19.73|21.76|19.76|21.71|19.71|0
1759463700000|2025-10-03 03:55:00|21.74|19.74|21.73|19.73|21.74|19.74|21.7|19.7|0
1759464000000|2025-10-03 04:00:00|21.74|19.74|21.73|19.73|21.75|19.75|21.72|19.72|0
1759464300000|2025-10-03 04:05:00|21.72|19.72|21.74|19.74|21.75|19.75|21.72|19.72|0
1759464600000|2025-10-03 04:10:00|21.75|19.75|21.74|19.74|21.75|19.75|21.73|19.73|0
1759464900000|2025-10-03 04:15:00|21.75|19.75|21.74|19.74|21.75|19.75|21.73|19.73|0
1759465200000|2025-10-03 04:20:00|21.73|19.73|21.73|19.73|21.74|19.74|21.72|19.72|0
1759465500000|2025-10-03 04:25:00|21.74|19.74|21.74|19.74|21.74|19.74|21.73|19.73|0
1759465800000|2025-10-03 04:30:00|21.73|19.73|21.74|19.74|21.75|19.75|21.72|19.72|0
1759466100000|2025-10-03 04:35:00|21.75|19.75|21.74|19.74|21.75|19.75|21.73|19.73|0
1759466400000|2025-10-03 04:40:00|21.73|19.73|21.73|19.73|21.74|19.74|21.72|19.72|0
1759466700000|2025-10-03 04:45:00|21.74|19.74|21.74|19.74|21.74|19.74|21.73|19.73|0
1759467000000|2025-10-03 04:50:00|21.72|19.72|21.74|19.74|21.74|19.74|21.72|19.72|0
1759467300000|2025-10-03 04:55:00|21.73|19.73|21.73|19.73|21.74|19.74|21.72|19.72|0
1759467600000|2025-10-03 05:00:00|21.72|19.72|21.73|19.73|21.73|19.73|21.71|19.71|0
1759467900000|2025-10-03 05:05:00|21.72|19.72|21.67|19.67|21.74|19.74|21.65|19.65|0
1759468200000|2025-10-03 05:10:00|21.66|19.66|21.71|19.71|21.74|19.74|21.65|19.65|0
1759468500000|2025-10-03 05:15:00|21.72|19.72|21.73|19.73|21.74|19.74|21.71|19.71|0
1759468800000|2025-10-03 05:20:00|21.72|19.72|21.71|19.71|21.74|19.74|21.7|19.7|0
1759469100000|2025-10-03 05:25:00|21.7|19.7|21.61|19.61|21.7|19.7|21.61|19.61|0
1759469400000|2025-10-03 05:30:00|21.62|19.62|21.72|19.72|21.72|19.72|21.61|19.61|0
1759469700000|2025-10-03 05:35:00|21.73|19.73|21.63|19.63|21.73|19.73|21.61|19.61|0
1759470000000|2025-10-03 05:40:00|21.62|19.62|21.62|19.62|21.63|19.63|21.6|19.6|0
1759470300000|2025-10-03 05:45:00|21.63|19.63|21.74|19.74|21.74|19.74|21.62|19.62|0
1759470600000|2025-10-03 05:50:00|21.73|19.73|21.72|19.72|21.74|19.74|21.72|19.72|0
1759470900000|2025-10-03 05:55:00|21.73|19.73|21.74|19.74|21.75|19.75|21.71|19.71|0
1759471200000|2025-10-03 06:00:00|21.75|19.75|21.79|19.79|21.84|19.84|21.72|19.72|0
1759471500000|2025-10-03 06:05:00|21.82|19.82|21.83|19.83|21.85|19.85|21.81|19.81|0
1759471800000|2025-10-03 06:10:00|21.82|19.82|21.77|19.77|21.83|19.83|21.73|19.73|0
1759472100000|2025-10-03 06:15:00|21.78|19.78|21.77|19.77|21.78|19.78|21.75|19.75|0
1759472400000|2025-10-03 06:20:00|21.76|19.76|21.77|19.77|21.79|19.79|21.75|19.75|0
1759472700000|2025-10-03 06:25:00|21.76|19.76|21.71|19.71|21.77|19.77|21.71|19.71|0
1759473000000|2025-10-03 06:30:00|21.72|19.72|21.72|19.72|21.74|19.74|21.7|19.7|0
1759473300000|2025-10-03 06:35:00|21.71|19.71|21.67|19.67|21.73|19.73|21.66|19.66|0
1759473600000|2025-10-03 06:40:00|21.68|19.68|21.73|19.73|21.74|19.74|21.62|19.62|0
1759473900000|2025-10-03 06:45:00|21.74|19.74|21.72|19.72|21.76|19.76|21.7|19.7|0
1759474200000|2025-10-03 06:50:00|21.73|19.73|21.73|19.73|21.73|19.73|21.69|19.69|0
1759474500000|2025-10-03 06:55:00|21.71|19.71|21.72|19.72|21.74|19.74|21.7|19.7|0
1759474800000|2025-10-03 07:00:00|21.71|19.71|21.6|19.6|21.75|19.75|21.59|19.59|0
1759475100000|2025-10-03 07:05:00|21.59|19.59|21.64|19.64|21.65|19.65|21.58|19.58|0
1759475400000|2025-10-03 07:10:00|21.65|19.65|21.64|19.64|21.71|19.71|21.61|19.61|0
1759475700000|2025-10-03 07:15:00|21.63|19.63|21.63|19.63|21.65|19.65|21.6|19.6|0
1759476000000|2025-10-03 07:20:00|21.64|19.64|21.68|19.68|21.69|19.69|21.6|19.6|0
1759476300000|2025-10-03 07:25:00|21.69|19.69|21.68|19.68|21.71|19.71|21.66|19.66|0
1759476600000|2025-10-03 07:30:00|21.67|19.67|21.68|19.68|21.69|19.69|21.64|19.64|0
1759476900000|2025-10-03 07:35:00|21.69|19.69|21.68|19.68|21.69|19.69|21.66|19.66|0
1759477200000|2025-10-03 07:40:00|21.67|19.67|21.63|19.63|21.7|19.7|21.62|19.62|0
1759477500000|2025-10-03 07:45:00|21.64|19.64|21.63|19.63|21.68|19.68|21.61|19.61|0
1759477800000|2025-10-03 07:50:00|21.64|19.64|21.63|19.63|21.64|19.64|21.61|19.61|0
1759478100000|2025-10-03 07:55:00|21.62|19.62|21.62|19.62|21.65|19.65|21.61|19.61|0
1759478400000|2025-10-03 08:00:00|21.64|19.64|21.63|19.63|21.66|19.66|21.59|19.59|0
1759478700000|2025-10-03 08:05:00|21.62|19.62|21.64|19.64|21.64|19.64|21.61|19.61|0
1759479000000|2025-10-03 08:10:00|21.63|19.63|21.63|19.63|21.71|19.71|21.62|19.62|0
1759479300000|2025-10-03 08:15:00|21.62|19.62|21.63|19.63|21.66|19.66|21.61|19.61|0
1759479600000|2025-10-03 08:20:00|21.62|19.62|21.63|19.63|21.65|19.65|21.61|19.61|0
1759479900000|2025-10-03 08:25:00|21.62|19.62|21.57|19.57|21.65|19.65|21.57|19.57|0
1759480200000|2025-10-03 08:30:00|21.58|19.58|21.58|19.58|21.59|19.59|21.55|19.55|0
1759480500000|2025-10-03 08:35:00|21.59|19.59|21.57|19.57|21.59|19.59|21.56|19.56|0
1759480800000|2025-10-03 08:40:00|21.58|19.58|21.58|19.58|21.59|19.59|21.56|19.56|0
1759481100000|2025-10-03 08:45:00|21.59|19.59|21.58|19.58|21.59|19.59|21.56|19.56|0
1759481400000|2025-10-03 08:50:00|21.59|19.59|21.58|19.58|21.59|19.59|21.56|19.56|0
1759481700000|2025-10-03 08:55:00|21.57|19.57|21.58|19.58|21.59|19.59|21.56|19.56|0
1759482000000|2025-10-03 09:00:00|21.57|19.57|21.58|19.58|21.6|19.6|21.56|19.56|0
1759482300000|2025-10-03 09:05:00|21.57|19.57|21.58|19.58|21.59|19.59|21.56|19.56|0
1759482600000|2025-10-03 09:10:00|21.57|19.57|21.58|19.58|21.6|19.6|21.56|19.56|0
1759482900000|2025-10-03 09:15:00|21.57|19.57|21.59|19.59|21.6|19.6|21.56|19.56|0
1759483200000|2025-10-03 09:20:00|21.58|19.58|21.57|19.57|21.63|19.63|21.56|19.56|0
1759483500000|2025-10-03 09:25:00|21.58|19.58|21.57|19.57|21.59|19.59|21.56|19.56|0
1759483800000|2025-10-03 09:30:00|21.58|19.58|21.58|19.58|21.59|19.59|21.56|19.56|0
1759484100000|2025-10-03 09:35:00|21.56|19.56|21.52|19.52|21.59|19.59|21.51|19.51|0
1759484400000|2025-10-03 09:40:00|21.53|19.53|21.58|19.58|21.59|19.59|21.51|19.51|0
1759484700000|2025-10-03 09:45:00|21.57|19.57|21.53|19.53|21.58|19.58|21.46|19.46|0
1759485000000|2025-10-03 09:50:00|21.52|19.52|21.53|19.53|21.54|19.54|21.52|19.52|0
1759485300000|2025-10-03 09:55:00|21.52|19.52|21.53|19.53|21.53|19.53|21.51|19.51|0
1759485600000|2025-10-03 10:00:00|21.52|19.52|21.53|19.53|21.54|19.54|21.52|19.52|0
1759485900000|2025-10-03 10:05:00|21.52|19.52|21.53|19.53|21.54|19.54|21.51|19.51|0
1759486200000|2025-10-03 10:10:00|21.54|19.54|21.58|19.58|21.59|19.59|21.53|19.53|0
1759486500000|2025-10-03 10:15:00|21.57|19.57|21.57|19.57|21.59|19.59|21.57|19.57|0
1759486800000|2025-10-03 10:20:00|21.58|19.58|21.58|19.58|21.63|19.63|21.57|19.57|0
1759487100000|2025-10-03 10:25:00|21.57|19.57|21.63|19.63|21.64|19.64|21.56|19.56|0
1759487400000|2025-10-03 10:30:00|21.62|19.62|21.69|19.69|21.69|19.69|21.61|19.61|0
1759487700000|2025-10-03 10:35:00|21.68|19.68|21.73|19.73|21.74|19.74|21.67|19.67|0
1759488000000|2025-10-03 10:40:00|21.72|19.72|21.68|19.68|21.73|19.73|21.66|19.66|0
1759488300000|2025-10-03 10:45:00|21.67|19.67|21.68|19.68|21.69|19.69|21.62|19.62|0
1759488600000|2025-10-03 10:50:00|21.67|19.67|21.68|19.68|21.69|19.69|21.67|19.67|0
1759488900000|2025-10-03 10:55:00|21.69|19.69|21.67|19.67|21.69|19.69|21.67|19.67|0
1759489200000|2025-10-03 11:00:00|21.68|19.68|21.67|19.67|21.7|19.7|21.64|19.64|0
1759489500000|2025-10-03 11:05:00|21.66|19.66|21.67|19.67|21.69|19.69|21.66|19.66|0
1759489800000|2025-10-03 11:10:00|21.68|19.68|21.77|19.77|21.78|19.78|21.65|19.65|0
1759490100000|2025-10-03 11:15:00|21.76|19.76|21.75|19.75|21.79|19.79|21.72|19.72|0
1759490400000|2025-10-03 11:20:00|21.76|19.76|21.77|19.77|21.8|19.8|21.75|19.75|0
1759490700000|2025-10-03 11:25:00|21.76|19.76|21.81|19.81|21.84|19.84|21.76|19.76|0
1759491000000|2025-10-03 11:30:00|21.82|19.82|21.89|19.89|21.89|19.89|21.78|19.78|0
1759491300000|2025-10-03 11:35:00|21.87|19.87|21.82|19.82|21.89|19.89|21.82|19.82|0
1759491600000|2025-10-03 11:40:00|21.81|19.81|21.78|19.78|21.87|19.87|21.76|19.76|0
1759491900000|2025-10-03 11:45:00|21.77|19.77|21.78|19.78|21.79|19.79|21.75|19.75|0
1759492200000|2025-10-03 11:50:00|21.77|19.77|21.88|19.88|21.89|19.89|21.75|19.75|0
1759492500000|2025-10-03 11:55:00|21.89|19.89|21.91|19.91|21.98|19.98|21.83|19.83|0
1759492800000|2025-10-03 12:00:00|21.92|19.92|21.87|19.87|21.94|19.94|21.85|19.85|0
1759493100000|2025-10-03 12:05:00|21.88|19.88|21.87|19.87|21.89|19.89|21.84|19.84|0
1759493400000|2025-10-03 12:10:00|21.88|19.88|21.87|19.87|21.92|19.92|21.84|19.84|0
1759493700000|2025-10-03 12:15:00|21.88|19.88|21.86|19.86|21.88|19.88|21.82|19.82|0
1759494000000|2025-10-03 12:20:00|21.85|19.85|21.99|19.99|21.99|19.99|21.85|19.85|0
1759494300000|2025-10-03 12:25:00|21.97|19.97|21.96|19.96|22|20|21.95|19.95|0
1759494600000|2025-10-03 12:30:00|21.97|19.97|21.98|19.98|22.02|20.02|21.9|19.9|0
1759494900000|2025-10-03 12:35:00|21.97|19.97|22.01|20.01|22.04|20.04|21.96|19.96|0
1759495200000|2025-10-03 12:40:00|22.02|20.02|22.09|20.09|22.09|20.09|22|20|0
1759495500000|2025-10-03 12:45:00|22.07|20.07|22.12|20.12|22.18|20.18|22.06|20.06|0
1759495800000|2025-10-03 12:50:00|22.13|20.13|22.11|20.11|22.13|20.13|22.1|20.1|0
1759496100000|2025-10-03 12:55:00|22.1|20.1|22.03|20.03|22.12|20.12|22|20|0
1759496400000|2025-10-03 13:00:00|22.04|20.04|22.12|20.12|22.14|20.14|20.97|18.98|0
1759496700000|2025-10-03 13:05:00|22.13|20.13|22.01|20.01|22.14|20.14|22|20|0
1759497000000|2025-10-03 13:10:00|22.02|20.02|22.07|20.07|22.09|20.09|22|20|0
1759497300000|2025-10-03 13:15:00|22.06|20.06|22.02|20.02|22.07|20.07|21.99|19.99|0
1759497600000|2025-10-03 13:20:00|22|20|22|20|22.05|20.05|21.99|19.99|0
1759497900000|2025-10-03 13:25:00|21.98|19.98|22|20|22.03|20.03|21.96|19.96|0
1759498200000|2025-10-03 13:30:00|21.95|19.95|21.73|19.73|21.96|19.96|21.71|19.71|0
1759498500000|2025-10-03 13:35:00|21.7|19.7|21.71|19.71|21.75|19.75|21.61|19.61|0
1759498800000|2025-10-03 13:40:00|21.73|19.73|21.91|19.91|21.98|19.98|21.67|19.67|0
1759499100000|2025-10-03 13:45:00|21.93|19.93|21.82|19.82|21.94|19.94|21.79|19.79|0
1759499400000|2025-10-03 13:50:00|21.83|19.83|21.82|19.82|21.88|19.88|21.67|19.67|0
1759499700000|2025-10-03 13:55:00|21.84|19.84|21.96|19.96|22|20|21.77|19.77|0
1759500000000|2025-10-03 14:00:00|21.91|19.91|22.15|20.15|22.19|20.19|21.88|19.88|0
1759500300000|2025-10-03 14:05:00|22.13|20.13|22.04|20.04|22.19|20.19|21.97|19.97|0
1759500600000|2025-10-03 14:10:00|22.11|20.11|22|20|22.12|20.12|21.97|19.97|0
1759500900000|2025-10-03 14:15:00|21.99|19.99|22.01|20.01|22.06|20.06|21.94|19.94|0
1759501200000|2025-10-03 14:20:00|22.02|20.02|21.99|19.99|22.07|20.07|21.98|19.98|0
1759501500000|2025-10-03 14:25:00|22|20|21.91|19.91|22.04|20.04|21.83|19.83|0
1759501800000|2025-10-03 14:30:00|21.92|19.92|21.85|19.85|21.94|19.94|21.77|19.77|0
1759502100000|2025-10-03 14:35:00|21.86|19.86|21.72|19.72|21.86|19.86|21.69|19.69|0
1759502400000|2025-10-03 14:40:00|21.71|19.71|21.7|19.7|21.79|19.79|21.63|19.63|0
1759502700000|2025-10-03 14:45:00|21.69|19.69|21.78|19.78|21.78|19.78|21.67|19.67|0
1759503000000|2025-10-03 14:50:00|21.79|19.79|21.71|19.71|21.8|19.8|21.7|19.7|0
1759503300000|2025-10-03 14:55:00|21.73|19.73|21.73|19.73|21.79|19.79|21.7|19.7|0
1759503600000|2025-10-03 15:00:00|21.74|19.74|21.86|19.86|21.86|19.86|21.74|19.74|0
1759503900000|2025-10-03 15:05:00|21.82|19.82|21.86|19.86|21.89|19.89|21.78|19.78|0
1759504200000|2025-10-03 15:10:00|21.85|19.85|21.83|19.83|21.94|19.94|21.82|19.82|0
1759504500000|2025-10-03 15:15:00|21.84|19.84|21.87|19.87|21.9|19.9|21.84|19.84|0
1759504800000|2025-10-03 15:20:00|21.88|19.88|21.82|19.82|21.89|19.89|21.8|19.8|0
1759505100000|2025-10-03 15:25:00|21.78|19.78|21.81|19.81|21.88|19.88|21.72|19.72|0
1759505400000|2025-10-03 15:30:00|21.82|19.82|21.77|19.77|21.84|19.84|21.67|19.67|0
1759505700000|2025-10-03 15:35:00|21.78|19.78|21.77|19.77|21.81|19.81|21.71|19.71|0
1759506000000|2025-10-03 15:40:00|21.78|19.78|21.82|19.82|21.93|19.93|21.78|19.78|0
1759506300000|2025-10-03 15:45:00|21.83|19.83|21.62|19.62|21.85|19.85|21.62|19.62|0
1759506600000|2025-10-03 15:50:00|21.63|19.63|21.58|19.58|21.64|19.64|21.5|19.5|0
1759506900000|2025-10-03 15:55:00|21.57|19.57|21.55|19.55|21.6|19.6|21.49|19.49|0
1759507200000|2025-10-03 16:00:00|21.56|19.56|21.57|19.57|21.6|19.6|21.54|19.54|0
1759507500000|2025-10-03 16:05:00|21.56|19.56|21.59|19.59|21.6|19.6|21.51|19.51|0
1759507800000|2025-10-03 16:10:00|21.58|19.58|21.56|19.56|21.61|19.61|21.54|19.54|0
1759508100000|2025-10-03 16:15:00|21.57|19.57|21.57|19.57|21.59|19.59|21.51|19.51|0
1759508400000|2025-10-03 16:20:00|21.56|19.56|21.57|19.57|21.6|19.6|21.53|19.53|0
1759508700000|2025-10-03 16:25:00|21.56|19.56|21.64|19.64|21.64|19.64|21.56|19.56|0
1759509000000|2025-10-03 16:30:00|21.62|19.62|21.61|19.61|21.65|19.65|21.6|19.6|0
1759509300000|2025-10-03 16:35:00|21.6|19.6|21.67|19.67|21.68|19.68|21.6|19.6|0
1759509600000|2025-10-03 16:40:00|21.68|19.68|21.62|19.62|21.71|19.71|21.59|19.59|0
1759509900000|2025-10-03 16:45:00|21.61|19.61|21.64|19.64|21.66|19.66|21.59|19.59|0
1759510200000|2025-10-03 16:50:00|21.65|19.65|21.62|19.62|21.7|19.7|21.6|19.6|0
1759510500000|2025-10-03 16:55:00|21.63|19.63|21.63|19.63|21.69|19.69|21.59|19.59|0
1759510800000|2025-10-03 17:00:00|21.64|19.64|21.98|19.98|22.14|20.14|21.64|19.64|0
1759511100000|2025-10-03 17:05:00|21.95|19.95|22.01|20.01|22.18|20.18|21.95|19.95|0
1759511400000|2025-10-03 17:10:00|22.02|20.02|21.82|19.82|22.08|20.08|21.79|19.79|0
1759511700000|2025-10-03 17:15:00|21.83|19.83|22.04|20.04|22.04|20.04|21.81|19.81|0
1759512000000|2025-10-03 17:20:00|22.03|20.03|22.11|20.11|22.14|20.14|21.97|19.97|0
1759512300000|2025-10-03 17:25:00|22.1|20.1|22.12|20.12|22.2|20.2|22.06|20.06|0
1759512600000|2025-10-03 17:30:00|22.14|20.14|22.15|20.15|22.25|20.25|21.99|19.99|0
1759512900000|2025-10-03 17:35:00|22.14|20.14|22.07|20.07|22.15|20.15|22.06|20.06|0
1759513200000|2025-10-03 17:40:00|22.12|20.12|22.22|20.22|22.29|20.29|22.09|20.09|0
1759513500000|2025-10-03 17:45:00|22.19|20.19|22.32|20.32|22.45|20.45|22.19|20.19|0
1759513800000|2025-10-03 17:50:00|22.33|20.33|22.7|20.7|22.73|20.73|22.3|20.3|0
1759514100000|2025-10-03 17:55:00|22.72|20.72|22.4|20.4|22.72|20.72|22.35|20.35|0
1759514400000|2025-10-03 18:00:00|22.38|20.38|22.68|20.68|22.72|20.72|22.29|20.29|0
1759514700000|2025-10-03 18:05:00|22.65|20.65|22.63|20.63|22.78|20.78|22.56|20.56|0
1759515000000|2025-10-03 18:10:00|22.62|20.62|22.42|20.42|22.64|20.64|22.34|20.34|0
1759515300000|2025-10-03 18:15:00|22.43|20.43|22.16|20.16|22.48|20.48|22.16|20.16|0
1759515600000|2025-10-03 18:20:00|22.15|20.15|22.01|20.01|22.19|20.19|21.98|19.98|0
1759515900000|2025-10-03 18:25:00|22|20|21.99|19.99|22.03|20.03|21.88|19.88|0
1759516200000|2025-10-03 18:30:00|21.97|19.97|22.22|20.22|22.31|20.31|21.96|19.96|0
1759516500000|2025-10-03 18:35:00|22.21|20.21|22.22|20.22|22.28|20.28|22.16|20.16|0
1759516800000|2025-10-03 18:40:00|22.21|20.21|22.22|20.22|22.3|20.3|22.14|20.14|0
1759517100000|2025-10-03 18:45:00|22.21|20.21|22.31|20.31|22.32|20.32|22.18|20.18|0
1759517400000|2025-10-03 18:50:00|22.28|20.28|22.29|20.29|22.37|20.37|22.25|20.25|0
1759517700000|2025-10-03 18:55:00|22.3|20.3|22.12|20.12|22.31|20.31|22.09|20.09|0
1759518000000|2025-10-03 19:00:00|22.1|20.1|22.17|20.17|22.24|20.24|22.08|20.08|0
1759518300000|2025-10-03 19:05:00|22.18|20.18|22.14|20.14|22.22|20.22|22.09|20.09|0
1759518600000|2025-10-03 19:10:00|22.13|20.13|22.11|20.11|22.14|20.14|21.99|19.99|0
1759518900000|2025-10-03 19:15:00|22.12|20.12|22.2|20.2|22.24|20.24|22.08|20.08|0
1759519200000|2025-10-03 19:20:00|22.19|20.19|22.21|20.21|22.26|20.26|22.18|20.18|0
1759519500000|2025-10-03 19:25:00|22.2|20.2|22.21|20.21|22.25|20.25|22.15|20.15|0
1759519800000|2025-10-03 19:30:00|22.22|20.22|22.12|20.12|22.23|20.23|22.09|20.09|0
1759520100000|2025-10-03 19:35:00|22.13|20.13|22|20|22.13|20.13|21.99|19.99|0
1759520400000|2025-10-03 19:40:00|22.01|20.01|21.93|19.93|22.04|20.04|21.77|19.77|0
1759520700000|2025-10-03 19:45:00|21.92|19.92|21.95|19.95|21.96|19.96|21.87|19.87|0
1759521000000|2025-10-03 19:50:00|21.99|19.99|22.1|20.1|22.14|20.14|21.99|19.99|0
1759521300000|2025-10-03 19:55:00|22.11|20.11|22.31|20.31|22.33|20.33|22.07|20.07|0
1759521600000|2025-10-03 20:00:00|22.29|20.29|22.43|20.43|22.44|20.44|22.21|20.21|0
1759521900000|2025-10-03 20:05:00|22.42|20.42|22.47|20.47|22.48|20.48|22.38|20.38|0
1759522200000|2025-10-03 20:10:00|22.46|20.46|22.44|20.44|22.49|20.49|22.43|20.43|0
1759710000000|2025-10-06 00:20:00|21.66|19.66|21.67|19.67|21.7|19.7|21.64|19.64|0
1759710300000|2025-10-06 00:25:00|21.68|19.68|21.77|19.77|21.78|19.78|21.66|19.66|0
1759710600000|2025-10-06 00:30:00|21.76|19.76|21.75|19.75|21.8|19.8|21.71|19.71|0
1759710900000|2025-10-06 00:35:00|21.74|19.74|21.75|19.75|21.78|19.78|21.72|19.72|0
1759711200000|2025-10-06 00:40:00|21.74|19.74|21.74|19.74|21.76|19.76|21.72|19.72|0
1759711500000|2025-10-06 00:45:00|21.75|19.75|21.73|19.73|21.76|19.76|21.72|19.72|0
1759711800000|2025-10-06 00:50:00|21.72|19.72|21.74|19.74|21.76|19.76|21.71|19.71|0
1759712100000|2025-10-06 00:55:00|21.73|19.73|21.7|19.7|21.75|19.75|21.7|19.7|0
1759712400000|2025-10-06 01:00:00|21.69|19.69|21.78|19.78|21.78|19.78|21.68|19.68|0
1759712700000|2025-10-06 01:05:00|21.75|19.75|21.74|19.74|21.78|19.78|21.72|19.72|0
1759713000000|2025-10-06 01:10:00|21.73|19.73|21.72|19.72|21.76|19.76|21.72|19.72|0
1759713300000|2025-10-06 01:15:00|21.74|19.74|21.75|19.75|21.75|19.75|21.72|19.72|0
1759713600000|2025-10-06 01:20:00|21.76|19.76|21.74|19.74|21.76|19.76|21.73|19.73|0
1759713900000|2025-10-06 01:25:00|21.73|19.73|21.73|19.73|21.76|19.76|21.73|19.73|0
1759714200000|2025-10-06 01:30:00|21.74|19.74|21.68|19.68|21.75|19.75|21.68|19.68|0
1759714500000|2025-10-06 01:35:00|21.7|19.7|21.64|19.64|21.7|19.7|21.64|19.64|0
1759714800000|2025-10-06 01:40:00|21.65|19.65|21.6|19.6|21.71|19.71|21.6|19.6|0
1759715100000|2025-10-06 01:45:00|21.59|19.59|21.7|19.7|21.72|19.72|21.59|19.59|0
1759715400000|2025-10-06 01:50:00|21.71|19.71|21.62|19.62|21.71|19.71|21.59|19.59|0
1759715700000|2025-10-06 01:55:00|21.63|19.63|21.61|19.61|21.75|19.75|21.6|19.6|0
1759716000000|2025-10-06 02:00:00|21.6|19.6|21.6|19.6|21.62|19.62|21.59|19.59|0
1759716300000|2025-10-06 02:05:00|21.61|19.61|21.6|19.6|21.62|19.62|21.59|19.59|0
1759716600000|2025-10-06 02:10:00|21.59|19.59|21.59|19.59|21.62|19.62|21.58|19.58|0
1759716900000|2025-10-06 02:15:00|21.6|19.6|21.6|19.6|21.61|19.61|21.58|19.58|0
1759717200000|2025-10-06 02:20:00|21.59|19.59|21.6|19.6|21.6|19.6|21.59|19.59|0
1759717500000|2025-10-06 02:25:00|21.61|19.61|21.6|19.6|21.62|19.62|21.59|19.59|0
1759717800000|2025-10-06 02:30:00|21.61|19.61|21.6|19.6|21.61|19.61|21.59|19.59|0
1759718100000|2025-10-06 02:35:00|21.61|19.61|21.59|19.59|21.61|19.61|21.58|19.58|0
1759718400000|2025-10-06 02:40:00|21.57|19.57|21.57|19.57|21.59|19.59|21.56|19.56|0
1759718700000|2025-10-06 02:45:00|21.58|19.58|21.59|19.59|21.6|19.6|21.57|19.57|0
1759719000000|2025-10-06 02:50:00|21.58|19.58|21.6|19.6|21.61|19.61|21.58|19.58|0
1759719300000|2025-10-06 02:55:00|21.61|19.61|21.6|19.6|21.61|19.61|21.6|19.6|0
1759719600000|2025-10-06 03:00:00|21.59|19.59|21.5|19.5|21.59|19.59|21.46|19.46|0
1759719900000|2025-10-06 03:05:00|21.49|19.49|21.49|19.49|21.51|19.51|21.48|19.48|0
1759720200000|2025-10-06 03:10:00|21.5|19.5|21.5|19.5|21.51|19.51|21.48|19.48|0
1759720500000|2025-10-06 03:15:00|21.49|19.49|21.5|19.5|21.5|19.5|21.49|19.49|0
1759720800000|2025-10-06 03:20:00|21.51|19.51|21.49|19.49|21.51|19.51|21.48|19.48|0
1759721100000|2025-10-06 03:25:00|21.5|19.5|21.5|19.5|21.5|19.5|21.49|19.49|0
1759721400000|2025-10-06 03:30:00|21.51|19.51|21.49|19.49|21.52|19.52|21.48|19.48|0
1759721700000|2025-10-06 03:35:00|21.5|19.5|21.5|19.5|21.52|19.52|21.49|19.49|0
1759722000000|2025-10-06 03:40:00|21.49|19.49|21.49|19.49|21.51|19.51|21.47|19.47|0
1759722300000|2025-10-06 03:45:00|21.5|19.5|21.49|19.49|21.5|19.5|21.49|19.49|0
1759722600000|2025-10-06 03:50:00|21.5|19.5|21.5|19.5|21.5|19.5|21.47|19.47|0
1759722900000|2025-10-06 03:55:00|21.51|19.51|21.5|19.5|21.52|19.52|21.48|19.48|0
1759723200000|2025-10-06 04:00:00|21.51|19.51|21.59|19.59|21.63|19.63|21.49|19.49|0
1759723500000|2025-10-06 04:05:00|21.6|19.6|21.59|19.59|21.62|19.62|21.58|19.58|0
1759723800000|2025-10-06 04:10:00|21.6|19.6|21.5|19.5|21.6|19.6|21.47|19.47|0
1759724100000|2025-10-06 04:15:00|21.51|19.51|21.49|19.49|21.52|19.52|21.48|19.48|0
1759724400000|2025-10-06 04:20:00|21.48|19.48|21.49|19.49|21.51|19.51|21.48|19.48|0
1759724700000|2025-10-06 04:25:00|21.48|19.48|21.49|19.49|21.51|19.51|21.48|19.48|0
1759725000000|2025-10-06 04:30:00|21.5|19.5|21.41|19.41|21.51|19.51|21.38|19.38|0
1759725300000|2025-10-06 04:35:00|21.4|19.4|21.39|19.39|21.41|19.41|21.38|19.38|0
1759725600000|2025-10-06 04:40:00|21.38|19.38|21.4|19.4|21.4|19.4|21.38|19.38|0
1759725900000|2025-10-06 04:45:00|21.41|19.41|21.39|19.39|21.41|19.41|21.39|19.39|0
1759726200000|2025-10-06 04:50:00|21.38|19.38|21.38|19.38|21.41|19.41|21.37|19.37|0
1759726500000|2025-10-06 04:55:00|21.39|19.39|21.4|19.4|21.41|19.41|21.38|19.38|0
1759726800000|2025-10-06 05:00:00|21.39|19.39|21.39|19.39|21.43|19.43|21.37|19.37|0
1759727100000|2025-10-06 05:05:00|21.4|19.4|21.44|19.44|21.46|19.46|21.39|19.39|0
1759727400000|2025-10-06 05:10:00|21.49|19.49|21.5|19.5|21.53|19.53|21.44|19.44|0
1759727700000|2025-10-06 05:15:00|21.51|19.51|21.5|19.5|21.52|19.52|21.47|19.47|0
1759728000000|2025-10-06 05:20:00|21.49|19.49|21.5|19.5|21.51|19.51|21.49|19.49|0
1759728300000|2025-10-06 05:25:00|21.49|19.49|21.49|19.49|21.52|19.52|21.48|19.48|0
1759728600000|2025-10-06 05:30:00|21.48|19.48|21.5|19.5|21.51|19.51|21.48|19.48|0
1759728900000|2025-10-06 05:35:00|21.49|19.49|21.49|19.49|21.5|19.5|21.47|19.47|0
1759729200000|2025-10-06 05:40:00|21.48|19.48|21.51|19.51|21.52|19.52|21.48|19.48|0
1759729500000|2025-10-06 05:45:00|21.5|19.5|21.51|19.51|21.52|19.52|21.48|19.48|0
1759729800000|2025-10-06 05:50:00|21.5|19.5|21.49|19.49|21.51|19.51|21.48|19.48|0
1759730100000|2025-10-06 05:55:00|21.5|19.5|21.49|19.49|21.51|19.51|21.49|19.49|0
1759730400000|2025-10-06 06:00:00|21.5|19.5|21.59|19.59|21.64|19.64|21.46|19.46|0
1759730700000|2025-10-06 06:05:00|21.6|19.6|21.6|19.6|21.63|19.63|21.58|19.58|0
1759731000000|2025-10-06 06:10:00|21.59|19.59|21.6|19.6|21.62|19.62|21.49|19.49|0
1759731300000|2025-10-06 06:15:00|21.59|19.59|21.5|19.5|21.61|19.61|21.49|19.49|0
1759731600000|2025-10-06 06:20:00|21.51|19.51|21.5|19.5|21.52|19.52|21.49|19.49|0
1759731900000|2025-10-06 06:25:00|21.51|19.51|21.51|19.51|21.62|19.62|21.48|19.48|0
1759732200000|2025-10-06 06:30:00|21.5|19.5|21.51|19.51|21.52|19.52|21.44|19.44|0
1759732500000|2025-10-06 06:35:00|21.5|19.5|21.5|19.5|21.56|19.56|21.45|19.45|0
1759732800000|2025-10-06 06:40:00|21.51|19.51|21.4|19.4|21.51|19.51|21.39|19.39|0
1759733100000|2025-10-06 06:45:00|21.42|19.42|21.39|19.39|21.42|19.42|21.39|19.39|0
1759733400000|2025-10-06 06:50:00|21.41|19.41|21.4|19.4|21.41|19.41|21.37|19.37|0
1759733700000|2025-10-06 06:55:00|21.41|19.41|21.4|19.4|21.42|19.42|21.39|19.39|0
1759734000000|2025-10-06 07:00:00|21.38|19.38|21.5|19.5|21.54|19.54|21.38|19.38|0
1759734300000|2025-10-06 07:05:00|21.51|19.51|21.5|19.5|21.52|19.52|21.48|19.48|0
1759734600000|2025-10-06 07:10:00|21.49|19.49|21.49|19.49|21.51|19.51|21.48|19.48|0
1759734900000|2025-10-06 07:15:00|21.5|19.5|21.51|19.51|21.52|19.52|21.43|19.43|0
1759735200000|2025-10-06 07:20:00|21.52|19.52|21.51|19.51|21.54|19.54|21.45|19.45|0
1759735500000|2025-10-06 07:25:00|21.56|19.56|21.64|19.64|21.65|19.65|21.53|19.53|0
1759735800000|2025-10-06 07:30:00|21.63|19.63|21.49|19.49|21.66|19.66|21.48|19.48|0
1759736100000|2025-10-06 07:35:00|21.5|19.5|21.59|19.59|21.61|19.61|21.48|19.48|0
1759736400000|2025-10-06 07:40:00|21.6|19.6|21.63|19.63|21.82|19.82|21.57|19.57|0
1759736700000|2025-10-06 07:45:00|21.64|19.64|21.7|19.7|21.73|19.73|21.62|19.62|0
1759737000000|2025-10-06 07:50:00|21.69|19.69|21.65|19.65|21.72|19.72|21.63|19.63|0
1759737300000|2025-10-06 07:55:00|21.64|19.64|21.68|19.68|21.71|19.71|21.57|19.57|0
1759737600000|2025-10-06 08:00:00|21.69|19.69|21.65|19.65|21.72|19.72|21.62|19.62|0
1759737900000|2025-10-06 08:05:00|21.64|19.64|21.55|19.55|21.67|19.67|21.5|19.5|0
1759738200000|2025-10-06 08:10:00|21.54|19.54|21.6|19.6|21.62|19.62|21.52|19.52|0
1759738500000|2025-10-06 08:15:00|21.59|19.59|21.64|19.64|21.65|19.65|21.59|19.59|0
1759738800000|2025-10-06 08:20:00|21.65|19.65|21.64|19.64|21.68|19.68|21.62|19.62|0
1759739100000|2025-10-06 08:25:00|21.65|19.65|21.65|19.65|21.67|19.67|21.63|19.63|0
1759739400000|2025-10-06 08:30:00|21.66|19.66|21.65|19.65|21.67|19.67|21.63|19.63|0
1759739700000|2025-10-06 08:35:00|21.64|19.64|21.65|19.65|21.67|19.67|21.63|19.63|0
1759740000000|2025-10-06 08:40:00|21.66|19.66|21.64|19.64|21.68|19.68|21.62|19.62|0
1759740300000|2025-10-06 08:45:00|21.63|19.63|21.64|19.64|21.68|19.68|21.62|19.62|0
1759740600000|2025-10-06 08:50:00|21.63|19.63|21.63|19.63|21.67|19.67|21.62|19.62|0
1759740900000|2025-10-06 08:55:00|21.62|19.62|21.64|19.64|21.66|19.66|21.62|19.62|0
1759741200000|2025-10-06 09:00:00|21.63|19.63|21.63|19.63|21.66|19.66|21.63|19.63|0
1759741500000|2025-10-06 09:05:00|21.64|19.64|21.59|19.59|21.65|19.65|21.53|19.53|0
1759741800000|2025-10-06 09:10:00|21.6|19.6|21.54|19.54|21.6|19.6|21.54|19.54|0
1759742100000|2025-10-06 09:15:00|21.55|19.55|21.55|19.55|21.56|19.56|21.52|19.52|0
1759742400000|2025-10-06 09:20:00|21.54|19.54|21.53|19.53|21.59|19.59|21.52|19.52|0
1759742700000|2025-10-06 09:25:00|21.54|19.54|21.53|19.53|21.55|19.55|21.52|19.52|0
1759743000000|2025-10-06 09:30:00|21.54|19.54|21.5|19.5|21.55|19.55|21.43|19.43|0
1759743300000|2025-10-06 09:35:00|21.51|19.51|21.45|19.45|21.51|19.51|21.43|19.43|0
1759743600000|2025-10-06 09:40:00|21.44|19.44|21.44|19.44|21.46|19.46|21.43|19.43|0
1759743900000|2025-10-06 09:45:00|21.43|19.43|21.45|19.45|21.46|19.46|21.43|19.43|0
1759744200000|2025-10-06 09:50:00|21.44|19.44|21.43|19.43|21.46|19.46|21.42|19.42|0
1759744500000|2025-10-06 09:55:00|21.45|19.45|21.44|19.44|21.45|19.45|21.43|19.43|0
1759744800000|2025-10-06 10:00:00|21.43|19.43|21.45|19.45|21.45|19.45|21.42|19.42|0
1759745100000|2025-10-06 10:05:00|21.46|19.46|21.39|19.39|21.46|19.46|21.39|19.39|0
1759745400000|2025-10-06 10:10:00|21.4|19.4|21.49|19.49|21.51|19.51|21.4|19.4|0
1759745700000|2025-10-06 10:15:00|21.5|19.5|21.48|19.48|21.52|19.52|21.48|19.48|0
1759746000000|2025-10-06 10:20:00|21.49|19.49|21.49|19.49|21.5|19.5|21.44|19.44|0
1759746300000|2025-10-06 10:25:00|21.5|19.5|21.49|19.49|21.52|19.52|21.47|19.47|0
1759746600000|2025-10-06 10:30:00|21.48|19.48|21.44|19.44|21.49|19.49|21.43|19.43|0
1759746900000|2025-10-06 10:35:00|21.45|19.45|21.45|19.45|21.46|19.46|21.44|19.44|0
1759747200000|2025-10-06 10:40:00|21.44|19.44|21.44|19.44|21.45|19.45|21.39|19.39|0
1759747500000|2025-10-06 10:45:00|21.43|19.43|21.43|19.43|21.46|19.46|21.37|19.37|0
1759747800000|2025-10-06 10:50:00|21.41|19.41|21.39|19.39|21.47|19.47|21.32|19.32|0
1759748100000|2025-10-06 10:55:00|21.38|19.38|21.48|19.48|21.5|19.5|21.34|19.34|0
1759748400000|2025-10-06 11:00:00|21.49|19.49|21.58|19.58|21.6|19.6|21.48|19.48|0
1759748700000|2025-10-06 11:05:00|21.59|19.59|21.68|19.68|21.7|19.7|21.57|19.57|0
1759749000000|2025-10-06 11:10:00|21.72|19.72|21.71|19.71|21.74|19.74|21.66|19.66|0
1759749300000|2025-10-06 11:15:00|21.72|19.72|21.68|19.68|21.72|19.72|21.65|19.65|0
1759749600000|2025-10-06 11:20:00|21.67|19.67|21.73|19.73|21.75|19.75|21.66|19.66|0
1759749900000|2025-10-06 11:25:00|21.72|19.72|21.69|19.69|21.79|19.79|21.68|19.68|0
1759750200000|2025-10-06 11:30:00|21.68|19.68|21.68|19.68|21.7|19.7|21.65|19.65|0
1759750500000|2025-10-06 11:35:00|21.67|19.67|21.72|19.72|21.79|19.79|21.67|19.67|0
1759750800000|2025-10-06 11:40:00|21.71|19.71|21.67|19.67|21.71|19.71|21.64|19.64|0
1759751100000|2025-10-06 11:45:00|21.66|19.66|21.66|19.66|21.7|19.7|21.65|19.65|0
1759751400000|2025-10-06 11:50:00|21.68|19.68|21.6|19.6|21.69|19.69|21.57|19.57|0
1759751700000|2025-10-06 11:55:00|21.58|19.58|21.58|19.58|21.64|19.64|21.57|19.57|0
1759752000000|2025-10-06 12:00:00|21.59|19.59|21.6|19.6|21.64|19.64|21.55|19.55|0
1759752300000|2025-10-06 12:05:00|21.61|19.61|21.54|19.54|21.61|19.61|21.53|19.53|0
1759752600000|2025-10-06 12:10:00|21.53|19.53|21.53|19.53|21.55|19.55|21.51|19.51|0
1759752900000|2025-10-06 12:15:00|21.52|19.52|21.59|19.59|21.59|19.59|21.48|19.48|0
1759753200000|2025-10-06 12:20:00|21.6|19.6|21.59|19.59|21.61|19.61|21.54|19.54|0
1759753500000|2025-10-06 12:25:00|21.6|19.6|21.57|19.57|21.6|19.6|21.55|19.55|0
1759753800000|2025-10-06 12:30:00|21.58|19.58|21.63|19.63|22.15|20.15|21.56|19.56|0
1759754100000|2025-10-06 12:35:00|21.64|19.64|21.68|19.68|21.72|19.72|21.62|19.62|0
1759754400000|2025-10-06 12:40:00|21.69|19.69|21.67|19.67|21.71|19.71|21.66|19.66|0
1759754700000|2025-10-06 12:45:00|21.66|19.66|21.73|19.73|21.75|19.75|21.66|19.66|0
1759755000000|2025-10-06 12:50:00|21.72|19.72|21.68|19.68|21.74|19.74|21.66|19.66|0
1759755300000|2025-10-06 12:55:00|21.72|19.72|21.74|19.74|21.77|19.77|21.7|19.7|0
1759755600000|2025-10-06 13:00:00|21.24|19.24|21.73|19.73|21.75|19.75|21.24|19.24|0
1759755900000|2025-10-06 13:05:00|21.71|19.71|21.67|19.67|21.71|19.71|21.65|19.65|0
1759756200000|2025-10-06 13:10:00|21.66|19.66|21.66|19.66|21.71|19.71|21.64|19.64|0
1759756500000|2025-10-06 13:15:00|21.65|19.65|21.62|19.62|21.73|19.73|21.62|19.62|0
1759756800000|2025-10-06 13:20:00|21.61|19.61|21.67|19.67|21.69|19.69|21.61|19.61|0
1759757100000|2025-10-06 13:25:00|21.65|19.65|21.02|19.02|21.65|19.65|21.02|19.02|0
1759757400000|2025-10-06 13:30:00|21.7|19.7|21.65|19.65|21.7|19.7|21.58|19.58|0
1759757700000|2025-10-06 13:35:00|21.66|19.66|21.71|19.71|21.79|19.79|21.57|19.57|0
1759758000000|2025-10-06 13:40:00|21.7|19.7|21.76|19.76|21.85|19.85|21.67|19.67|0
1759758300000|2025-10-06 13:45:00|21.78|19.78|21.71|19.71|21.81|19.81|21.64|19.64|0
1759758600000|2025-10-06 13:50:00|21.75|19.75|21.87|19.87|21.91|19.91|21.69|19.69|0
1759758900000|2025-10-06 13:55:00|21.88|19.88|21.9|19.9|21.96|19.96|21.84|19.84|0
1759759200000|2025-10-06 14:00:00|21.92|19.92|21.91|19.91|22.1|20.1|21.87|19.87|0
1759759500000|2025-10-06 14:05:00|21.9|19.9|22|20|22.06|20.06|21.9|19.9|0
1759759800000|2025-10-06 14:10:00|22.02|20.02|21.8|19.8|22.06|20.06|21.78|19.78|0
1759760100000|2025-10-06 14:15:00|21.81|19.81|21.88|19.88|21.89|19.89|21.76|19.76|0
1759760400000|2025-10-06 14:20:00|21.87|19.87|21.81|19.81|21.94|19.94|21.77|19.77|0
1759760700000|2025-10-06 14:25:00|21.82|19.82|21.82|19.82|21.84|19.84|21.72|19.72|0
1759761000000|2025-10-06 14:30:00|21.83|19.83|21.74|19.74|21.85|19.85|21.69|19.69|0
1759761300000|2025-10-06 14:35:00|21.77|19.77|21.71|19.71|21.88|19.88|21.7|19.7|0
1759761600000|2025-10-06 14:40:00|21.72|19.72|21.82|19.82|21.87|19.87|21.71|19.71|0
1759761900000|2025-10-06 14:45:00|21.81|19.81|21.68|19.68|21.84|19.84|21.66|19.66|0
1759762200000|2025-10-06 14:50:00|21.7|19.7|21.71|19.71|21.77|19.77|21.67|19.67|0
1759762500000|2025-10-06 14:55:00|21.72|19.72|21.71|19.71|21.77|19.77|21.69|19.69|0
1759762800000|2025-10-06 15:00:00|21.72|19.72|21.62|19.62|21.75|19.75|21.59|19.59|0
1759763100000|2025-10-06 15:05:00|21.61|19.61|21.59|19.59|21.63|19.63|21.51|19.51|0
1759763400000|2025-10-06 15:10:00|21.6|19.6|21.63|19.63|21.64|19.64|21.51|19.51|0
1759763700000|2025-10-06 15:15:00|21.62|19.62|21.59|19.59|21.63|19.63|21.56|19.56|0
1759764000000|2025-10-06 15:20:00|21.6|19.6|21.63|19.63|21.65|19.65|21.55|19.55|0
1759764300000|2025-10-06 15:25:00|21.64|19.64|21.58|19.58|21.65|19.65|21.53|19.53|0
1759764600000|2025-10-06 15:30:00|21.57|19.57|21.52|19.52|21.61|19.61|21.51|19.51|0
1759764900000|2025-10-06 15:35:00|21.53|19.53|21.53|19.53|21.55|19.55|21.5|19.5|0
1759765200000|2025-10-06 15:40:00|21.52|19.52|21.53|19.53|21.59|19.59|21.51|19.51|0
1759765500000|2025-10-06 15:45:00|21.52|19.52|21.52|19.52|21.56|19.56|21.49|19.49|0
1759765800000|2025-10-06 15:50:00|21.5|19.5|21.58|19.58|21.64|19.64|21.5|19.5|0
1759766100000|2025-10-06 15:55:00|21.57|19.57|21.58|19.58|21.59|19.59|21.51|19.51|0
1759766400000|2025-10-06 16:00:00|21.57|19.57|21.66|19.66|21.7|19.7|21.57|19.57|0
1759766700000|2025-10-06 16:05:00|21.65|19.65|21.62|19.62|21.7|19.7|21.6|19.6|0
1759767000000|2025-10-06 16:10:00|21.63|19.63|21.72|19.72|21.77|19.77|21.63|19.63|0
1759767300000|2025-10-06 16:15:00|21.73|19.73|21.72|19.72|21.78|19.78|21.68|19.68|0
1759767600000|2025-10-06 16:20:00|21.71|19.71|21.61|19.61|21.75|19.75|21.6|19.6|0
1759767900000|2025-10-06 16:25:00|21.6|19.6|21.53|19.53|21.64|19.64|21.51|19.51|0
1759768200000|2025-10-06 16:30:00|21.54|19.54|21.64|19.64|21.64|19.64|21.52|19.52|0
1759768500000|2025-10-06 16:35:00|21.65|19.65|21.63|19.63|21.67|19.67|21.59|19.59|0
1759768800000|2025-10-06 16:40:00|21.62|19.62|21.6|19.6|21.65|19.65|21.59|19.59|0
1759769100000|2025-10-06 16:45:00|21.62|19.62|21.63|19.63|21.65|19.65|21.6|19.6|0
1759769400000|2025-10-06 16:50:00|21.64|19.64|21.58|19.58|21.65|19.65|21.57|19.57|0
1759769700000|2025-10-06 16:55:00|21.59|19.59|21.63|19.63|21.64|19.64|21.55|19.55|0
1759770000000|2025-10-06 17:00:00|21.64|19.64|21.74|19.74|21.74|19.74|21.63|19.63|0
1759770300000|2025-10-06 17:05:00|21.73|19.73|21.78|19.78|21.8|19.8|21.7|19.7|0
1759770600000|2025-10-06 17:10:00|21.79|19.79|21.72|19.72|21.8|19.8|21.7|19.7|0
1759770900000|2025-10-06 17:15:00|21.71|19.71|21.67|19.67|21.79|19.79|21.61|19.61|0
1759771200000|2025-10-06 17:20:00|21.66|19.66|21.52|19.52|21.68|19.68|21.49|19.49|0
1759771500000|2025-10-06 17:25:00|21.53|19.53|21.53|19.53|21.56|19.56|21.47|19.47|0
1759771800000|2025-10-06 17:30:00|21.52|19.52|21.53|19.53|21.56|19.56|21.49|19.49|0
1759772100000|2025-10-06 17:35:00|21.54|19.54|21.52|19.52|21.58|19.58|21.49|19.49|0
1759772400000|2025-10-06 17:40:00|21.53|19.53|21.59|19.59|21.59|19.59|21.47|19.47|0
1759772700000|2025-10-06 17:45:00|21.58|19.58|21.53|19.53|21.58|19.58|21.49|19.49|0
1759773000000|2025-10-06 17:50:00|21.52|19.52|21.47|19.47|21.54|19.54|21.45|19.45|0
1759773300000|2025-10-06 17:55:00|21.48|19.48|21.44|19.44|21.49|19.49|21.42|19.42|0
1759773600000|2025-10-06 18:00:00|21.46|19.46|21.44|19.44|21.54|19.54|21.41|19.41|0
1759773900000|2025-10-06 18:05:00|21.45|19.45|21.53|19.53|21.54|19.54|21.42|19.42|0
1759774200000|2025-10-06 18:10:00|21.54|19.54|21.53|19.53|21.55|19.55|21.41|19.41|0
1759774500000|2025-10-06 18:15:00|21.52|19.52|21.63|19.63|21.64|19.64|21.51|19.51|0
1759774800000|2025-10-06 18:20:00|21.62|19.62|21.57|19.57|21.65|19.65|21.57|19.57|0
1759775100000|2025-10-06 18:25:00|21.58|19.58|21.49|19.49|21.58|19.58|21.44|19.44|0
1759775400000|2025-10-06 18:30:00|21.48|19.48|21.43|19.43|21.49|19.49|21.41|19.41|0
1759775700000|2025-10-06 18:35:00|21.44|19.44|21.44|19.44|21.47|19.47|21.41|19.41|0
1759776000000|2025-10-06 18:40:00|21.43|19.43|21.55|19.55|21.56|19.56|21.43|19.43|0
1759776300000|2025-10-06 18:45:00|21.56|19.56|21.5|19.5|21.56|19.56|21.47|19.47|0
1759776600000|2025-10-06 18:50:00|21.49|19.49|21.53|19.53|21.54|19.54|21.49|19.49|0
1759776900000|2025-10-06 18:55:00|21.52|19.52|21.53|19.53|21.56|19.56|21.5|19.5|0
1759777200000|2025-10-06 19:00:00|21.54|19.54|21.53|19.53|21.55|19.55|21.51|19.51|0
1759777500000|2025-10-06 19:05:00|21.54|19.54|21.51|19.51|21.59|19.59|21.51|19.51|0
1759777800000|2025-10-06 19:10:00|21.52|19.52|21.54|19.54|21.55|19.55|21.5|19.5|0
1759778100000|2025-10-06 19:15:00|21.53|19.53|21.47|19.47|21.55|19.55|21.46|19.46|0
1759778400000|2025-10-06 19:20:00|21.48|19.48|21.53|19.53|21.55|19.55|21.48|19.48|0
1759778700000|2025-10-06 19:25:00|21.52|19.52|21.52|19.52|21.55|19.55|21.47|19.47|0
1759779000000|2025-10-06 19:30:00|21.53|19.53|21.51|19.51|21.56|19.56|21.5|19.5|0
1759779300000|2025-10-06 19:35:00|21.52|19.52|21.52|19.52|21.59|19.59|21.5|19.5|0
1759779600000|2025-10-06 19:40:00|21.51|19.51|21.52|19.52|21.56|19.56|21.48|19.48|0
1759779900000|2025-10-06 19:45:00|21.53|19.53|21.41|19.41|21.56|19.56|21.4|19.4|0
1759780200000|2025-10-06 19:50:00|21.4|19.4|21.36|19.36|21.47|19.47|21.32|19.32|0
1759780500000|2025-10-06 19:55:00|21.37|19.37|21.5|19.5|21.52|19.52|21.37|19.37|0
1759780800000|2025-10-06 20:00:00|21.51|19.51|21.45|19.45|21.55|19.55|21.41|19.41|0
1759781100000|2025-10-06 20:05:00|21.49|19.49|21.53|19.53|21.55|19.55|21.48|19.48|0
1759781400000|2025-10-06 20:10:00|21.54|19.54|21.47|19.47|21.56|19.56|21.47|19.47|0
1759781700000|2025-10-06 20:15:00|21.48|19.48|21.48|19.48|21.49|19.49|21.47|19.47|0
1759782000000|2025-10-06 20:20:00|21.49|19.49|21.48|19.48|21.49|19.49|21.46|19.46|0
1759782300000|2025-10-06 20:25:00|21.47|19.47|21.48|19.48|21.48|19.48|21.47|19.47|0
1759782600000|2025-10-06 20:30:00|21.49|19.49|21.5|19.5|21.5|19.5|21.46|19.46|0
1759782900000|2025-10-06 20:35:00|21.49|19.49|21.48|19.48|21.5|19.5|21.47|19.47|0
1759783200000|2025-10-06 20:40:00|21.47|19.47|21.48|19.48|21.5|19.5|21.46|19.46|0
1759783500000|2025-10-06 20:45:00|21.47|19.47|21.48|19.48|21.49|19.49|21.46|19.46|0
1759783800000|2025-10-06 20:50:00|21.47|19.47|21.48|19.48|21.49|19.49|21.47|19.47|0
1759784100000|2025-10-06 20:55:00|21.5|19.45|21.49|19.44|21.53|19.48|21.48|19.44|0
1759784400000|2025-10-06 21:00:00|21.5|19.45|21.5|19.46|21.51|19.46|21.5|19.45|0
1759784700000|2025-10-06 21:05:00|21.51|19.47|21.52|19.47|21.53|19.48|21.51|19.47|0
1759785000000|2025-10-06 21:10:00|21.53|19.48|21.52|19.47|21.54|19.49|21.52|19.47|0
1759785300000|2025-10-06 21:15:00|21.53|19.48|21.51|19.46|21.53|19.48|21.51|19.46|0
1759785600000|2025-10-06 21:20:00|21.49|19.45|21.5|19.46|21.52|19.47|21.49|19.45|0
1759785900000|2025-10-06 21:25:00||19.45||19.46||19.46||19.45|0
1759786200000|2025-10-06 21:30:00|21.51||21.5||21.51||21.5||0
1759786500000|2025-10-06 21:35:00|21.51||21.51||21.51||21.51||0
1759786800000|2025-10-06 21:40:00|21.5|19.45|21.51|19.46|21.51|19.46|21.49|19.45|0
1759787100000|2025-10-06 21:45:00|21.5|19.45|21.52|19.47|21.52|19.47|21.5|19.45|0
1759787700000|2025-10-06 21:55:00|21.51|19.46|21.52|19.47|21.52|19.47|21.5|19.46|0
1759788000000|2025-10-06 22:00:00|21.48|19.43|21.49|19.45|21.5|19.45|21.42|19.38|0
1759788300000|2025-10-06 22:05:00|21.51|19.46|21.45|19.41|21.51|19.46|21.45|19.41|0
1759788600000|2025-10-06 22:10:00|21.44|19.4|21.48|19.43|21.48|19.44|21.42|19.38|0
1759788900000|2025-10-06 22:15:00|21.47|19.42|21.47|19.42|21.48|19.43|21.47|19.42|0
1759789200000|2025-10-06 22:20:00|21.46|19.43|21.45|19.41|21.47|19.43|21.43|19.39|0
1759789500000|2025-10-06 22:25:00|21.44|19.4|21.49|19.44|21.5|19.45|21.44|19.4|0
1759789800000|2025-10-06 22:30:00|21.48|19.43|21.53|19.48|21.53|19.48|21.48|19.43|0
1759790100000|2025-10-06 22:35:00|21.54|19.49|21.6|19.54|21.6|19.54|21.53|19.48|0
1759790400000|2025-10-06 22:40:00|21.61|19.55|21.69|19.62|21.72|19.65|21.6|19.54|0
1759790700000|2025-10-06 22:45:00|21.7|19.63|21.66|19.6|21.7|19.63|21.65|19.59|0
1759791000000|2025-10-06 22:50:00|21.67|19.61|21.73|19.66|21.73|19.66|21.65|19.59|0
1759791300000|2025-10-06 22:55:00|21.74|19.67|21.85|19.77|21.89|19.8|21.74|19.67|0
1759791600000|2025-10-06 23:00:00|21.86|19.78|21.88|19.79|21.89|19.8|21.82|19.75|0
1759791900000|2025-10-06 23:05:00|21.89|19.8|21.87|19.79|21.92|19.83|21.85|19.77|0
1759792200000|2025-10-06 23:10:00|21.86|19.78|21.85|19.77|21.88|19.79|21.83|19.75|0
1759792500000|2025-10-06 23:15:00|21.86|19.78|21.82|19.74|21.87|19.79|21.82|19.74|0
1759792800000|2025-10-06 23:20:00|21.83|19.75|21.78|19.7|21.85|19.77|21.76|19.69|0
1759793100000|2025-10-06 23:25:00|21.79|19.71|21.8|19.73|21.81|19.73|21.77|19.7|0
1759793400000|2025-10-06 23:30:00|21.79|19.72|21.82|19.75|21.84|19.76|21.79|19.72|0
1759793700000|2025-10-06 23:35:00|21.83|19.74|21.77|19.69|21.84|19.76|21.75|19.68|0
1759794000000|2025-10-06 23:40:00|21.76|19.7|21.77|19.7|21.78|19.71|21.75|19.68|0
1759794300000|2025-10-06 23:45:00|21.76|19.69|21.78|19.71|21.81|19.74|21.76|19.69|0
1759794600000|2025-10-06 23:50:00|21.77|19.7|21.8|19.73|21.8|19.73|21.76|19.69|0
1759794900000|2025-10-06 23:55:00|21.82|19.74|21.84|19.76|21.86|19.78|21.81|19.73|0
1759795200000|2025-10-07 00:00:00|21.85|19.77|21.85|19.77|21.88|19.79|21.79|19.72|0
1759795500000|2025-10-07 00:05:00|21.84|19.76|21.87|19.79|21.88|19.8|21.84|19.76|0
1759795800000|2025-10-07 00:10:00|21.86|19.78|21.87|19.79|21.92|19.83|21.86|19.78|0
1759796100000|2025-10-07 00:15:00|21.88|19.78|21.67|19.67|21.88|19.82|21.66|19.66|0
1759796400000|2025-10-07 00:20:00|21.66|19.66|21.69|19.69|21.69|19.69|21.65|19.65|0
1759796700000|2025-10-07 00:25:00|21.68|19.68|21.67|19.67|21.7|19.7|21.66|19.66|0
1759797000000|2025-10-07 00:30:00|21.68|19.68|21.73|19.73|21.75|19.75|21.66|19.66|0
1759797300000|2025-10-07 00:35:00|21.72|19.72|21.72|19.72|21.75|19.75|21.71|19.71|0
1759797600000|2025-10-07 00:40:00|21.74|19.74|21.68|19.68|21.74|19.74|21.65|19.65|0
1759797900000|2025-10-07 00:45:00|21.67|19.67|21.67|19.67|21.7|19.7|21.65|19.65|0
1759798200000|2025-10-07 00:50:00|21.68|19.68|21.72|19.72|21.73|19.73|21.67|19.67|0
1759798500000|2025-10-07 00:55:00|21.73|19.73|21.73|19.73|21.74|19.74|21.71|19.71|0
1759798800000|2025-10-07 01:00:00|21.72|19.72|21.67|19.67|21.74|19.74|21.66|19.66|0
1759799100000|2025-10-07 01:05:00|21.68|19.68|21.62|19.62|21.68|19.68|21.6|19.6|0
1759799400000|2025-10-07 01:10:00|21.61|19.61|21.63|19.63|21.66|19.66|21.61|19.61|0
1759799700000|2025-10-07 01:15:00|21.62|19.62|21.68|19.68|21.68|19.68|21.62|19.62|0
1759800000000|2025-10-07 01:20:00|21.69|19.69|21.67|19.67|21.69|19.69|21.64|19.64|0
1759800300000|2025-10-07 01:25:00|21.66|19.66|21.63|19.63|21.68|19.68|21.59|19.59|0
1759800600000|2025-10-07 01:30:00|21.64|19.64|21.61|19.61|21.65|19.65|21.6|19.6|0
1759800900000|2025-10-07 01:35:00|21.62|19.62|21.62|19.62|21.65|19.65|21.61|19.61|0
1759801200000|2025-10-07 01:40:00|21.61|19.61|21.62|19.62|21.65|19.65|21.61|19.61|0
1759801500000|2025-10-07 01:45:00|21.61|19.61|21.63|19.63|21.64|19.64|21.6|19.6|0
1759801800000|2025-10-07 01:50:00|21.64|19.64|21.62|19.62|21.65|19.65|21.6|19.6|0
1759802100000|2025-10-07 01:55:00|21.61|19.61|21.58|19.58|21.64|19.64|21.55|19.55|0
1759802400000|2025-10-07 02:00:00|21.59|19.59|21.59|19.59|21.6|19.6|21.56|19.56|0
1759802700000|2025-10-07 02:05:00|21.58|19.58|21.59|19.59|21.59|19.59|21.56|19.56|0
1759803000000|2025-10-07 02:10:00|21.57|19.57|21.57|19.57|21.6|19.6|21.57|19.57|0
1759803300000|2025-10-07 02:15:00|21.56|19.56|21.57|19.57|21.61|19.61|21.56|19.56|0
1759803600000|2025-10-07 02:20:00|21.58|19.58|21.58|19.58|21.59|19.59|21.56|19.56|0
1759803900000|2025-10-07 02:25:00|21.59|19.59|21.58|19.58|21.6|19.6|21.56|19.56|0
1759804200000|2025-10-07 02:30:00|21.57|19.57|21.58|19.58|21.59|19.59|21.56|19.56|0
1759804500000|2025-10-07 02:35:00|21.59|19.59|21.58|19.58|21.59|19.59|21.56|19.56|0
1759804800000|2025-10-07 02:40:00|21.59|19.59|21.58|19.58|21.6|19.6|21.57|19.57|0
1759805100000|2025-10-07 02:45:00|21.57|19.57|21.59|19.59|21.59|19.59|21.57|19.57|0
1759805400000|2025-10-07 02:50:00|21.58|19.58|21.58|19.58|21.6|19.6|21.57|19.57|0
1759805700000|2025-10-07 02:55:00|21.57|19.57|21.59|19.59|21.59|19.59|21.57|19.57|0
1759806000000|2025-10-07 03:00:00|21.57|19.57|21.57|19.57|21.59|19.59|21.57|19.57|0
1759806300000|2025-10-07 03:05:00|21.58|19.58|21.58|19.58|21.6|19.6|21.57|19.57|0
1759806600000|2025-10-07 03:10:00|21.6|19.6|21.56|19.56|21.6|19.6|21.55|19.55|0
1759806900000|2025-10-07 03:15:00|21.57|19.57|21.58|19.58|21.59|19.59|21.56|19.56|0
1759807200000|2025-10-07 03:20:00|21.59|19.59|21.52|19.52|21.59|19.59|21.51|19.51|0
1759807500000|2025-10-07 03:25:00|21.53|19.53|21.54|19.54|21.54|19.54|21.53|19.53|0
1759807800000|2025-10-07 03:30:00|21.53|19.53|21.53|19.53|21.56|19.56|21.51|19.51|0
1759808100000|2025-10-07 03:35:00|21.58|19.58|21.58|19.58|21.59|19.59|21.53|19.53|0
1759808400000|2025-10-07 03:40:00|21.57|19.57|21.58|19.58|21.59|19.59|21.57|19.57|0
1759808700000|2025-10-07 03:45:00|21.57|19.57|21.57|19.57|21.59|19.59|21.57|19.57|0
1759809000000|2025-10-07 03:50:00|21.58|19.58|21.59|19.59|21.6|19.6|21.56|19.56|0
1759809300000|2025-10-07 03:55:00|21.58|19.58|21.57|19.57|21.59|19.59|21.57|19.57|0
1759809600000|2025-10-07 04:00:00|21.58|19.58|21.58|19.58|21.59|19.59|21.56|19.56|0
1759809900000|2025-10-07 04:05:00|21.57|19.57|21.53|19.53|21.57|19.57|21.52|19.52|0
1759810200000|2025-10-07 04:10:00|21.52|19.52|21.42|19.42|21.52|19.52|21.4|19.4|0
1759810500000|2025-10-07 04:15:00|21.43|19.43|21.42|19.42|21.44|19.44|21.4|19.4|0
1759810800000|2025-10-07 04:20:00|21.43|19.43|21.42|19.42|21.43|19.43|21.4|19.4|0
1759811100000|2025-10-07 04:25:00|21.43|19.43|21.43|19.43|21.43|19.43|21.41|19.41|0
1759811400000|2025-10-07 04:30:00|21.42|19.42|21.41|19.41|21.45|19.45|21.41|19.41|0
1759811700000|2025-10-07 04:35:00|21.42|19.42|21.43|19.43|21.44|19.44|21.42|19.42|0
1759812000000|2025-10-07 04:40:00|21.44|19.44|21.44|19.44|21.46|19.46|21.43|19.43|0
1759812300000|2025-10-07 04:45:00|21.45|19.45|21.43|19.43|21.45|19.45|21.42|19.42|0
1759812600000|2025-10-07 04:50:00|21.42|19.42|21.43|19.43|21.44|19.44|21.42|19.42|0
1759812900000|2025-10-07 04:55:00|21.42|19.42|21.43|19.43|21.43|19.43|21.41|19.41|0
1759813200000|2025-10-07 05:00:00|21.44|19.44|21.44|19.44|21.44|19.44|21.4|19.4|0
1759813500000|2025-10-07 05:05:00|21.45|19.45|21.38|19.38|21.5|19.5|21.37|19.37|0
1759813800000|2025-10-07 05:10:00|21.37|19.37|21.43|19.43|21.43|19.43|21.36|19.36|0
1759814100000|2025-10-07 05:15:00|21.42|19.42|21.43|19.43|21.44|19.44|21.41|19.41|0
1759814400000|2025-10-07 05:20:00|21.44|19.44|21.43|19.43|21.44|19.44|21.41|19.41|0
1759814700000|2025-10-07 05:25:00|21.42|19.42|21.43|19.43|21.44|19.44|21.41|19.41|0
1759815000000|2025-10-07 05:30:00|21.42|19.42|21.43|19.43|21.45|19.45|21.41|19.41|0
1759815300000|2025-10-07 05:35:00|21.44|19.44|21.42|19.42|21.44|19.44|21.42|19.42|0
1759815600000|2025-10-07 05:40:00|21.43|19.43|21.43|19.43|21.44|19.44|21.42|19.42|0
1759815900000|2025-10-07 05:45:00|21.44|19.44|21.43|19.43|21.44|19.44|21.42|19.42|0
1759816200000|2025-10-07 05:50:00|21.44|19.44|21.43|19.43|21.45|19.45|21.42|19.42|0
1759816500000|2025-10-07 05:55:00|21.41|19.41|21.38|19.38|21.48|19.48|21.37|19.37|0
1759816800000|2025-10-07 06:00:00|21.39|19.39|21.36|19.36|21.49|19.49|21.36|19.36|0
1759817100000|2025-10-07 06:05:00|21.35|19.35|21.38|19.38|21.4|19.4|21.35|19.35|0
1759817400000|2025-10-07 06:10:00|21.36|19.36|21.36|19.36|21.39|19.39|21.36|19.36|0
1759817700000|2025-10-07 06:15:00|21.37|19.37|21.38|19.38|21.39|19.39|21.36|19.36|0
1759818000000|2025-10-07 06:20:00|21.37|19.37|21.42|19.42|21.46|19.46|21.36|19.36|0
1759818300000|2025-10-07 06:25:00|21.47|19.47|21.47|19.47|21.5|19.5|21.41|19.41|0
1759818600000|2025-10-07 06:30:00|21.48|19.48|21.52|19.52|21.54|19.54|21.47|19.47|0
1759818900000|2025-10-07 06:35:00|21.51|19.51|21.53|19.53|21.54|19.54|21.5|19.5|0
1759819200000|2025-10-07 06:40:00|21.52|19.52|21.52|19.52|21.55|19.55|21.5|19.5|0
1759819500000|2025-10-07 06:45:00|21.53|19.53|21.48|19.48|21.54|19.54|21.46|19.46|0
1759819800000|2025-10-07 06:50:00|21.47|19.47|21.42|19.42|21.51|19.51|21.42|19.42|0
1759820100000|2025-10-07 06:55:00|21.43|19.43|21.41|19.41|21.44|19.44|21.4|19.4|0
1759820400000|2025-10-07 07:00:00|21.4|19.4|21.51|19.51|21.54|19.54|21.4|19.4|0
1759820700000|2025-10-07 07:05:00|21.52|19.52|21.52|19.52|21.56|19.56|21.47|19.47|0
1759821000000|2025-10-07 07:10:00|21.53|19.53|21.53|19.53|21.55|19.55|21.51|19.51|0
1759821300000|2025-10-07 07:15:00|21.54|19.54|21.59|19.59|21.64|19.64|21.48|19.48|0
1759821600000|2025-10-07 07:20:00|21.58|19.58|21.63|19.63|21.66|19.66|21.57|19.57|0
1759821900000|2025-10-07 07:25:00|21.64|19.64|21.57|19.57|21.65|19.65|21.55|19.55|0
1759822200000|2025-10-07 07:30:00|21.56|19.56|21.58|19.58|21.61|19.61|21.56|19.56|0
1759822500000|2025-10-07 07:35:00|21.59|19.59|21.64|19.64|21.64|19.64|21.55|19.55|0
1759822800000|2025-10-07 07:40:00|21.65|19.65|21.56|19.56|21.65|19.65|21.56|19.56|0
1759823100000|2025-10-07 07:45:00|21.57|19.57|21.63|19.63|21.64|19.64|21.55|19.55|0
1759823400000|2025-10-07 07:50:00|21.64|19.64|21.56|19.56|21.65|19.65|21.56|19.56|0
1759823700000|2025-10-07 07:55:00|21.57|19.57|21.56|19.56|21.58|19.58|21.55|19.55|0
1759824000000|2025-10-07 08:00:00|21.55|19.55|21.64|19.64|21.66|19.66|21.54|19.54|0
1759824300000|2025-10-07 08:05:00|21.63|19.63|21.63|19.63|21.64|19.64|21.57|19.57|0
1759824600000|2025-10-07 08:10:00|21.64|19.64|21.61|19.61|21.65|19.65|21.6|19.6|0
1759824900000|2025-10-07 08:15:00|21.6|19.6|21.63|19.63|21.65|19.65|21.58|19.58|0
1759825200000|2025-10-07 08:20:00|21.64|19.64|21.63|19.63|21.64|19.64|21.61|19.61|0
1759825500000|2025-10-07 08:25:00|21.64|19.64|21.66|19.66|21.7|19.7|21.59|19.59|0
1759825800000|2025-10-07 08:30:00|21.68|19.68|21.67|19.67|21.74|19.74|21.66|19.66|0
1759826100000|2025-10-07 08:35:00|21.69|19.69|21.7|19.7|21.7|19.7|21.63|19.63|0
1759826400000|2025-10-07 08:40:00|21.69|19.69|21.67|19.67|21.7|19.7|21.58|19.58|0
1759826700000|2025-10-07 08:45:00|21.68|19.68|21.57|19.57|21.68|19.68|21.55|19.55|0
1759827000000|2025-10-07 08:50:00|21.58|19.58|21.54|19.54|21.59|19.59|21.47|19.47|0
1759827300000|2025-10-07 08:55:00|21.53|19.53|21.52|19.52|21.54|19.54|21.51|19.51|0
1759827600000|2025-10-07 09:00:00|21.53|19.53|21.47|19.47|21.55|19.55|21.47|19.47|0
1759827900000|2025-10-07 09:05:00|21.48|19.48|21.48|19.48|21.5|19.5|21.46|19.46|0
1759828200000|2025-10-07 09:10:00|21.47|19.47|21.46|19.46|21.49|19.49|21.46|19.46|0
1759828500000|2025-10-07 09:15:00|21.47|19.47|21.44|19.44|21.49|19.49|21.39|19.39|0
1759828800000|2025-10-07 09:20:00|21.43|19.43|21.43|19.43|21.45|19.45|21.37|19.37|0
1759829100000|2025-10-07 09:25:00|21.42|19.42|21.48|19.48|21.49|19.49|21.42|19.42|0
1759829400000|2025-10-07 09:30:00|21.46|19.46|21.49|19.49|21.49|19.49|21.46|19.46|0
1759829700000|2025-10-07 09:35:00|21.48|19.48|21.49|19.49|21.5|19.5|21.47|19.47|0
1759830000000|2025-10-07 09:40:00|21.48|19.48|21.48|19.48|21.5|19.5|21.47|19.47|0
1759830300000|2025-10-07 09:45:00|21.49|19.49|21.48|19.48|21.5|19.5|21.42|19.42|0
1759830600000|2025-10-07 09:50:00|21.49|19.49|21.43|19.43|21.49|19.49|21.42|19.42|0
1759830900000|2025-10-07 09:55:00|21.48|19.48|21.43|19.43|21.48|19.48|21.41|19.41|0
1759831200000|2025-10-07 10:00:00|21.45|19.45|21.44|19.44|21.45|19.45|21.41|19.41|0
1759831500000|2025-10-07 10:05:00|21.45|19.45|21.43|19.43|21.45|19.45|21.41|19.41|0
1759831800000|2025-10-07 10:10:00|21.42|19.42|21.38|19.38|21.43|19.43|21.36|19.36|0
1759832100000|2025-10-07 10:15:00|21.39|19.39|21.38|19.38|21.4|19.4|21.37|19.37|0
1759832400000|2025-10-07 10:20:00|21.39|19.39|21.37|19.37|21.4|19.4|21.37|19.37|0
1759832700000|2025-10-07 10:25:00|21.38|19.38|21.37|19.37|21.39|19.39|21.36|19.36|0
1759833000000|2025-10-07 10:30:00|21.36|19.36|21.33|19.33|21.39|19.39|21.32|19.32|0
1759833300000|2025-10-07 10:35:00|21.32|19.32|21.33|19.33|21.35|19.35|21.31|19.31|0
1759833600000|2025-10-07 10:40:00|21.34|19.34|21.37|19.37|21.38|19.38|21.32|19.32|0
1759833900000|2025-10-07 10:45:00|21.38|19.38|21.38|19.38|21.41|19.41|21.38|19.38|0
1759834200000|2025-10-07 10:50:00|21.37|19.37|21.38|19.38|21.4|19.4|21.37|19.37|0
1759834500000|2025-10-07 10:55:00|21.37|19.37|21.38|19.38|21.4|19.4|21.37|19.37|0
1759834800000|2025-10-07 11:00:00|21.37|19.37|21.39|19.39|21.4|19.4|21.37|19.37|0
1759835100000|2025-10-07 11:05:00|21.38|19.38|21.38|19.38|21.42|19.42|21.35|19.35|0
1759835400000|2025-10-07 11:10:00|21.37|19.37|21.38|19.38|21.39|19.39|21.36|19.36|0
1759835700000|2025-10-07 11:15:00|21.39|19.39|21.38|19.38|21.4|19.4|21.37|19.37|0
1759836000000|2025-10-07 11:20:00|21.39|19.39|21.38|19.38|21.4|19.4|21.37|19.37|0
1759836300000|2025-10-07 11:25:00|21.37|19.37|21.38|19.38|21.39|19.39|21.37|19.37|0
1759836600000|2025-10-07 11:30:00|21.37|19.37|21.39|19.39|21.39|19.39|21.37|19.37|0
1759836900000|2025-10-07 11:35:00|21.4|19.4|21.38|19.38|21.4|19.4|21.36|19.36|0
1759837200000|2025-10-07 11:40:00|21.37|19.37|21.39|19.39|21.4|19.4|21.36|19.36|0
1759837500000|2025-10-07 11:45:00|21.38|19.38|21.32|19.32|21.39|19.39|21.32|19.32|0
1759837800000|2025-10-07 11:50:00|21.33|19.33|21.28|19.28|21.33|19.33|21.23|19.23|0
1759838100000|2025-10-07 11:55:00|21.27|19.27|21.19|19.19|21.28|19.28|21.19|19.19|0
1759838400000|2025-10-07 12:00:00|21.2|19.2|21.18|19.18|21.21|19.21|21.17|19.17|0
1759838700000|2025-10-07 12:05:00|21.19|19.19|21.18|19.18|21.21|19.21|21.17|19.17|0
1759839000000|2025-10-07 12:10:00|21.19|19.19|21.27|19.27|21.3|19.3|21.18|19.18|0
1759839300000|2025-10-07 12:15:00|21.28|19.28|21.23|19.23|21.28|19.28|21.22|19.22|0
1759839600000|2025-10-07 12:20:00|21.24|19.24|21.24|19.24|21.25|19.25|21.22|19.22|0
1759839900000|2025-10-07 12:25:00|21.23|19.23|21.18|19.18|21.24|19.24|21.18|19.18|0
1759840200000|2025-10-07 12:30:00|21.19|19.19|21.17|19.17|21.19|19.19|20.62|18.66|0
1759840500000|2025-10-07 12:35:00|21.16|19.16|21.17|19.17|21.19|19.19|21.16|19.16|0
1759840800000|2025-10-07 12:40:00|21.16|19.16|21.12|19.12|21.19|19.19|21.11|19.11|0
1759841100000|2025-10-07 12:45:00|21.11|19.11|21.06|19.06|21.15|19.15|21.05|19.05|0
1759841400000|2025-10-07 12:50:00|21.07|19.07|20.97|18.97|21.09|19.09|20.97|18.97|0
1759841700000|2025-10-07 12:55:00|20.96|18.96|20.97|18.98|21|19|20.95|18.96|0
1759842000000|2025-10-07 13:00:00|20.96|18.97|20.94|18.94|20.99|18.99|20.9|18.91|0
1759842300000|2025-10-07 13:05:00|20.93|18.9|20.94|18.95|20.95|18.95|20.86|18.87|0
1759842600000|2025-10-07 13:10:00|20.93|18.94|20.97|18.97|21.01|19.01|20.91|18.92|0
1759842900000|2025-10-07 13:15:00|20.96|18.96|21.08|19.08|21.1|19.1|20.96|18.96|0
1759843200000|2025-10-07 13:20:00|21.09|19.09|21.08|19.08|21.1|19.1|21.06|19.06|0
1759843500000|2025-10-07 13:25:00|21.06|19.06|20.65|18.68|21.06|19.06|20.65|18.68|0
1759843800000|2025-10-07 13:30:00|21.14|19.14|21.14|19.14|21.24|19.24|21.02|19.02|0
1759844100000|2025-10-07 13:35:00|21.13|19.13|21.12|19.12|21.19|19.19|21.08|19.08|0
1759844400000|2025-10-07 13:40:00|21.13|19.13|21.15|19.15|21.2|19.2|21.1|19.1|0
1759844700000|2025-10-07 13:45:00|21.16|19.16|21.15|19.15|21.2|19.2|21.1|19.1|0
1759845000000|2025-10-07 13:50:00|21.14|19.14|21.13|19.13|21.26|19.26|21.08|19.08|0
1759845300000|2025-10-07 13:55:00|21.12|19.12|21.13|19.13|21.15|19.15|21.02|19.02|0
1759845600000|2025-10-07 14:00:00|21.16|19.16|21.2|19.2|21.24|19.24|21.1|19.1|0
1759845900000|2025-10-07 14:05:00|21.19|19.19|21.17|19.17|21.26|19.26|21.16|19.16|0
1759846200000|2025-10-07 14:10:00|21.15|19.15|21.18|19.18|21.2|19.2|21.09|19.09|0
1759846500000|2025-10-07 14:15:00|21.17|19.17|21.13|19.13|21.2|19.2|21.11|19.11|0
1759846800000|2025-10-07 14:20:00|21.12|19.12|21.19|19.19|21.2|19.2|21.11|19.11|0
1759847100000|2025-10-07 14:25:00|21.18|19.18|21.39|19.39|21.39|19.39|21.15|19.15|0
1759847400000|2025-10-07 14:30:00|21.38|19.38|21.29|19.29|21.39|19.39|21.2|19.2|0
1759847700000|2025-10-07 14:35:00|21.3|19.3|21.32|19.32|21.45|19.45|21.28|19.28|0
1759848000000|2025-10-07 14:40:00|21.33|19.33|21.3|19.3|21.34|19.34|21.21|19.21|0
1759848300000|2025-10-07 14:45:00|21.31|19.31|21.28|19.28|21.38|19.38|21.24|19.24|0
1759848600000|2025-10-07 14:50:00|21.29|19.29|21.33|19.33|21.35|19.35|21.26|19.26|0
1759848900000|2025-10-07 14:55:00|21.34|19.34|21.33|19.33|21.39|19.39|21.24|19.24|0
1759849200000|2025-10-07 15:00:00|21.3|19.3|21.44|19.44|21.52|19.52|21.3|19.3|0
1759849500000|2025-10-07 15:05:00|21.45|19.45|21.96|19.96|22.01|20.01|21.45|19.45|0
1759849800000|2025-10-07 15:10:00|21.95|19.95|21.83|19.83|22.01|20.01|21.77|19.77|0
1759850100000|2025-10-07 15:15:00|21.84|19.84|21.8|19.8|22.02|20.02|21.7|19.7|0
1759850400000|2025-10-07 15:20:00|21.79|19.79|21.78|19.78|21.86|19.86|21.71|19.71|0
1759850700000|2025-10-07 15:25:00|21.77|19.77|21.94|19.94|22|20|21.76|19.76|0
1759851000000|2025-10-07 15:30:00|21.95|19.95|22.13|20.13|22.13|20.13|21.91|19.91|0
1759851300000|2025-10-07 15:35:00|22.1|20.1|22.3|20.3|22.42|20.42|22.04|20.04|0
1759851600000|2025-10-07 15:40:00|22.31|20.31|22.27|20.27|22.39|20.39|22.1|20.1|0
1759851900000|2025-10-07 15:45:00|22.28|20.28|22.42|20.42|22.54|20.54|22.24|20.24|0
1759852200000|2025-10-07 15:50:00|22.39|20.39|22.53|20.53|22.53|20.53|22.32|20.32|0
1759852500000|2025-10-07 15:55:00|22.52|20.52|22.48|20.48|22.55|20.55|22.39|20.39|0
1759852800000|2025-10-07 16:00:00|22.49|20.49|22.46|20.46|22.49|20.49|22.26|20.26|0
1759853100000|2025-10-07 16:05:00|22.47|20.47|22.66|20.66|22.7|20.7|22.4|20.4|0
1759853400000|2025-10-07 16:10:00|22.65|20.65|22.71|20.71|22.75|20.75|22.57|20.57|0
1759853700000|2025-10-07 16:15:00|22.69|20.69|22.75|20.75|22.8|20.8|22.63|20.63|0
1759854000000|2025-10-07 16:20:00|22.73|20.73|22.75|20.75|22.84|20.84|22.7|20.7|0
1759854300000|2025-10-07 16:25:00|22.74|20.74|22.65|20.65|22.75|20.75|22.49|20.49|0
1759854600000|2025-10-07 16:30:00|22.66|20.66|22.31|20.31|22.66|20.66|22.31|20.31|0
1759854900000|2025-10-07 16:35:00|22.3|20.3|22.17|20.17|22.34|20.34|22.14|20.14|0
1759855200000|2025-10-07 16:40:00|22.16|20.16|22.29|20.29|22.31|20.31|22.12|20.12|0
1759855500000|2025-10-07 16:45:00|22.28|20.28|22.43|20.43|22.45|20.45|22.26|20.26|0
1759855800000|2025-10-07 16:50:00|22.44|20.44|22.44|20.44|22.51|20.51|22.34|20.34|0
1759856100000|2025-10-07 16:55:00|22.46|20.46|22.5|20.5|22.53|20.53|22.4|20.4|0
1759856400000|2025-10-07 17:00:00|22.51|20.51|22.28|20.28|22.55|20.55|22.27|20.27|0
1759856700000|2025-10-07 17:05:00|22.29|20.29|22.24|20.24|22.44|20.44|22.23|20.23|0
1759857000000|2025-10-07 17:10:00|22.23|20.23|22.19|20.19|22.28|20.28|22.1|20.1|0
1759857300000|2025-10-07 17:15:00|22.18|20.18|22.21|20.21|22.26|20.26|22.11|20.11|0
1759857600000|2025-10-07 17:20:00|22.22|20.22|22.11|20.11|22.25|20.25|22.1|20.1|0
1759857900000|2025-10-07 17:25:00|22.12|20.12|22.21|20.21|22.27|20.27|22.11|20.11|0
1759858200000|2025-10-07 17:30:00|22.24|20.24|22.32|20.32|22.35|20.35|22.2|20.2|0
1759858500000|2025-10-07 17:35:00|22.33|20.33|22.36|20.36|22.47|20.47|22.31|20.31|0
1759858800000|2025-10-07 17:40:00|22.37|20.37|22.28|20.28|22.43|20.43|22.28|20.28|0
1759859100000|2025-10-07 17:45:00|22.3|20.3|22.32|20.32|22.34|20.34|22.26|20.26|0
1759859400000|2025-10-07 17:50:00|22.33|20.33|22.51|20.51|22.55|20.55|22.3|20.3|0
1759859700000|2025-10-07 17:55:00|22.52|20.52|22.61|20.61|22.64|20.64|22.52|20.52|0
1759860000000|2025-10-07 18:00:00|22.62|20.62|22.73|20.73|22.76|20.76|22.59|20.59|0
1759860300000|2025-10-07 18:05:00|22.71|20.71|22.61|20.61|22.75|20.75|22.59|20.59|0
1759860600000|2025-10-07 18:10:00|22.6|20.6|22.5|20.5|22.68|20.68|22.38|20.38|0
1759860900000|2025-10-07 18:15:00|22.49|20.49|22.52|20.52|22.61|20.61|22.48|20.48|0
1759861200000|2025-10-07 18:20:00|22.51|20.51|22.52|20.52|22.57|20.57|22.47|20.47|0
1759861500000|2025-10-07 18:25:00|22.53|20.53|22.48|20.48|22.55|20.55|22.47|20.47|0
1759861800000|2025-10-07 18:30:00|22.47|20.47|22.46|20.46|22.54|20.54|22.46|20.46|0
1759862100000|2025-10-07 18:35:00|22.47|20.47|22.37|20.37|22.48|20.48|22.37|20.37|0
1759862400000|2025-10-07 18:40:00|22.36|20.36|22.43|20.43|22.44|20.44|22.36|20.36|0
1759862700000|2025-10-07 18:45:00|22.42|20.42|22.41|20.41|22.45|20.45|22.38|20.38|0
1759863000000|2025-10-07 18:50:00|22.4|20.4|22.4|20.4|22.47|20.47|22.37|20.37|0
1759863300000|2025-10-07 18:55:00|22.41|20.41|22.31|20.31|22.44|20.44|22.29|20.29|0
1759863600000|2025-10-07 19:00:00|22.32|20.32|22.31|20.31|22.35|20.35|22.29|20.29|0
1759863900000|2025-10-07 19:05:00|22.32|20.32|22.41|20.41|22.47|20.47|22.29|20.29|0
1759864200000|2025-10-07 19:10:00|22.42|20.42|22.41|20.41|22.45|20.45|22.39|20.39|0
1759864500000|2025-10-07 19:15:00|22.42|20.42|22.44|20.44|22.45|20.45|22.38|20.38|0
1759864800000|2025-10-07 19:20:00|22.43|20.43|22.41|20.41|22.48|20.48|22.39|20.39|0
1759865100000|2025-10-07 19:25:00|22.4|20.4|22.47|20.47|22.49|20.49|22.39|20.39|0
1759865400000|2025-10-07 19:30:00|22.46|20.46|22.47|20.47|22.5|20.5|22.41|20.41|0
1759865700000|2025-10-07 19:35:00|22.48|20.48|22.41|20.41|22.48|20.48|22.39|20.39|0
1759866000000|2025-10-07 19:40:00|22.42|20.42|22.33|20.33|22.42|20.42|22.33|20.33|0
1759866300000|2025-10-07 19:45:00|22.31|20.31|22.4|20.4|22.45|20.45|22.29|20.29|0
1759866600000|2025-10-07 19:50:00|22.39|20.39|22.46|20.46|22.49|20.49|22.36|20.36|0
1759866900000|2025-10-07 19:55:00|22.45|20.45|22.5|20.5|22.7|20.7|22.38|20.38|0
1759867200000|2025-10-07 20:00:00|22.49|20.49|22.58|20.58|22.58|20.58|22.41|20.41|0
1759867500000|2025-10-07 20:05:00|22.57|20.57|22.7|20.7|22.71|20.71|22.54|20.54|0
1759867800000|2025-10-07 20:10:00|22.69|20.69|22.72|20.72|22.72|20.72|22.69|20.69|0
1759868100000|2025-10-07 20:15:00|22.71|20.71|22.6|20.6|22.72|20.72|22.6|20.6|0
1759868400000|2025-10-07 20:20:00|22.61|20.61|22.61|20.61|22.63|20.63|22.59|20.59|0
1759868700000|2025-10-07 20:25:00|22.62|20.62|22.61|20.61|22.63|20.63|22.59|20.59|0
1759869000000|2025-10-07 20:30:00|22.62|20.62|22.58|20.58|22.63|20.63|22.55|20.55|0
1759869300000|2025-10-07 20:35:00|22.57|20.57|22.56|20.56|22.59|20.59|22.56|20.56|0
1759869600000|2025-10-07 20:40:00|22.57|20.57|22.56|20.56|22.58|20.58|22.56|20.56|0
1759869900000|2025-10-07 20:45:00|22.57|20.57|22.58|20.58|22.58|20.58|22.55|20.55|0
1759870200000|2025-10-07 20:50:00|22.57|20.57|22.56|20.56|22.58|20.58|22.56|20.56|0
1759870500000|2025-10-07 20:55:00|22.64|20.48|22.7|20.54|22.7|20.54|22.63|20.48|0
1759870800000|2025-10-07 21:00:00|22.68|20.52|22.72|20.55|22.72|20.55|22.67|20.52|0
1759871100000|2025-10-07 21:05:00|22.71|20.53|22.7|20.53|22.72|20.54|22.68|20.52|0
1759871400000|2025-10-07 21:10:00|22.68|20.52|22.66|20.51|22.68|20.52|22.66|20.51|0
1759872000000|2025-10-07 21:20:00|22.67|20.5|22.67|20.51|22.67|20.51|22.67|20.5|0
1759872300000|2025-10-07 21:25:00|22.68|20.52|22.68|20.52|22.7|20.53|22.68|20.52|0
1759872900000|2025-10-07 21:35:00|22.7|20.53|22.68|20.52|22.7|20.53|22.68|20.52|0
1759873500000|2025-10-07 21:45:00|22.69|20.53|22.7|20.54|22.7|20.54|22.69|20.53|0
1759873800000|2025-10-07 21:50:00|22.69|20.53|22.71|20.54|22.71|20.55|22.69|20.53|0
1759874100000|2025-10-07 21:55:00|22.7|20.55|22.7|20.54|22.7|20.55|22.7|20.54|0
1759874400000|2025-10-07 22:00:00|22.66|20.5|22.59|20.44|22.68|20.52|22.58|20.43|0
1759874700000|2025-10-07 22:05:00|22.6|20.45|22.66|20.5|22.66|20.5|22.56|20.41|0
1759875000000|2025-10-07 22:10:00|22.67|20.51|22.66|20.5|22.69|20.53|22.64|20.48|0
1759875300000|2025-10-07 22:15:00|22.64|20.49|22.64|20.48|22.66|20.5|22.62|20.47|0
1759875600000|2025-10-07 22:20:00|22.63|20.47|22.62|20.47|22.64|20.48|22.61|20.46|0
1759875900000|2025-10-07 22:25:00|22.61|20.46|22.55|20.41|22.62|20.47|22.55|20.41|0
1759876200000|2025-10-07 22:30:00|22.57|20.42|22.55|20.4|22.58|20.43|22.52|20.38|0
1759876500000|2025-10-07 22:35:00|22.54|20.39|22.55|20.4|22.55|20.4|22.53|20.38|0
1759876800000|2025-10-07 22:40:00|22.56|20.41|22.54|20.39|22.58|20.43|22.54|20.39|0
1759877100000|2025-10-07 22:45:00|22.53|20.38|22.53|20.39|22.54|20.4|22.51|20.37|0
1759877400000|2025-10-07 22:50:00|22.54|20.38|22.52|20.37|22.54|20.39|22.52|20.37|0
1759877700000|2025-10-07 22:55:00|22.53|20.38|22.53|20.39|22.55|20.4|22.53|20.38|0
1759878000000|2025-10-07 23:00:00|22.54|20.4|22.58|20.43|22.6|20.44|22.53|20.4|0
1759878300000|2025-10-07 23:05:00|22.57|20.42|22.6|20.45|22.6|20.45|22.56|20.41|0
1759878600000|2025-10-07 23:10:00|22.61|20.46|22.71|20.54|22.72|20.56|22.61|20.46|0
1759878900000|2025-10-07 23:15:00|22.72|20.55|22.75|20.58|22.77|20.6|22.71|20.54|0
1759879200000|2025-10-07 23:20:00|22.76|20.59|22.79|20.62|22.8|20.63|22.75|20.58|0
1759879500000|2025-10-07 23:25:00|22.8|20.63|22.75|20.58|22.82|20.64|22.72|20.56|0
1759879800000|2025-10-07 23:30:00|22.76|20.59|22.77|20.61|22.79|20.62|22.75|20.58|0
1759880100000|2025-10-07 23:35:00|22.76|20.6|22.81|20.64|22.82|20.65|22.76|20.59|0
1759880400000|2025-10-07 23:40:00|22.82|20.63|22.8|20.63|22.87|20.69|22.8|20.63|0
1759880700000|2025-10-07 23:45:00|22.79|20.62|22.78|20.61|22.8|20.63|22.76|20.6|0
1759881000000|2025-10-07 23:50:00|22.79|20.62|22.81|20.64|22.83|20.65|22.77|20.6|0
1759881300000|2025-10-07 23:55:00|22.82|20.65|22.84|20.67|22.84|20.67|22.81|20.64|0
1759881600000|2025-10-08 00:00:00|22.83|20.65|22.78|20.61|22.86|20.68|22.77|20.6|0
1759881900000|2025-10-08 00:05:00|22.79|20.62|22.82|20.64|22.82|20.65|22.78|20.61|0
1759882200000|2025-10-08 00:10:00|22.81|20.63|22.86|20.69|22.86|20.69|22.79|20.62|0
1759882500000|2025-10-08 00:15:00|22.85|20.68|22.65|20.65|22.86|20.77|22.61|20.61|0
1759882800000|2025-10-08 00:20:00|22.66|20.66|22.66|20.66|22.69|20.69|22.64|20.64|0
1759883100000|2025-10-08 00:25:00|22.65|20.65|22.61|20.61|22.69|20.69|22.6|20.6|0
1759883400000|2025-10-08 00:30:00|22.62|20.62|22.61|20.61|22.63|20.63|22.61|20.61|0
1759883700000|2025-10-08 00:35:00|22.6|20.6|22.62|20.62|22.63|20.63|22.6|20.6|0
1759884000000|2025-10-08 00:40:00|22.61|20.61|22.57|20.57|22.63|20.63|22.56|20.56|0
1759884300000|2025-10-08 00:45:00|22.58|20.58|22.55|20.55|22.59|20.59|22.54|20.54|0
1759884600000|2025-10-08 00:50:00|22.54|20.54|22.57|20.57|22.57|20.57|22.54|20.54|0
1759884900000|2025-10-08 00:55:00|22.55|20.55|22.45|20.45|22.57|20.57|22.44|20.44|0
1759885200000|2025-10-08 01:00:00|22.46|20.46|22.36|20.36|22.48|20.48|22.34|20.34|0
1759885500000|2025-10-08 01:05:00|22.37|20.37|22.37|20.37|22.39|20.39|22.35|20.35|0
1759885800000|2025-10-08 01:10:00|22.38|20.38|22.35|20.35|22.38|20.38|22.34|20.34|0
1759886100000|2025-10-08 01:15:00|22.36|20.36|22.36|20.36|22.38|20.38|22.34|20.34|0
1759886400000|2025-10-08 01:20:00|22.37|20.37|22.37|20.37|22.39|20.39|22.34|20.34|0
1759886700000|2025-10-08 01:25:00|22.36|20.36|22.35|20.35|22.39|20.39|22.35|20.35|0
1759887000000|2025-10-08 01:30:00|22.37|20.37|22.37|20.37|22.38|20.38|22.35|20.35|0
1759887300000|2025-10-08 01:35:00|22.36|20.36|22.38|20.38|22.38|20.38|22.35|20.35|0
1759887600000|2025-10-08 01:40:00|22.37|20.37|22.37|20.37|22.41|20.41|22.34|20.34|0
1759887900000|2025-10-08 01:45:00|22.36|20.36|22.36|20.36|22.39|20.39|22.34|20.34|0
1759888200000|2025-10-08 01:50:00|22.37|20.37|22.35|20.35|22.38|20.38|22.34|20.34|0
1759888500000|2025-10-08 01:55:00|22.36|20.36|22.38|20.38|22.39|20.39|22.36|20.36|0
1759888800000|2025-10-08 02:00:00|22.37|20.37|22.37|20.37|22.39|20.39|22.34|20.34|0
1759889100000|2025-10-08 02:05:00|22.38|20.38|22.36|20.36|22.38|20.38|22.35|20.35|0
1759889400000|2025-10-08 02:10:00|22.38|20.38|22.35|20.35|22.38|20.38|22.34|20.34|0
1759889700000|2025-10-08 02:15:00|22.33|20.33|22.37|20.37|22.38|20.38|22.33|20.33|0
1759890000000|2025-10-08 02:20:00|22.36|20.36|22.37|20.37|22.38|20.38|22.34|20.34|0
1759890300000|2025-10-08 02:25:00|22.36|20.36|22.36|20.36|22.37|20.37|22.35|20.35|0
1759890600000|2025-10-08 02:30:00|22.35|20.35|22.38|20.38|22.39|20.39|22.35|20.35|0
1759890900000|2025-10-08 02:35:00|22.39|20.39|22.36|20.36|22.39|20.39|22.34|20.34|0
1759891200000|2025-10-08 02:40:00|22.35|20.35|22.37|20.37|22.37|20.37|22.35|20.35|0
1759891500000|2025-10-08 02:45:00|22.35|20.35|22.35|20.35|22.37|20.37|22.34|20.34|0
1759891800000|2025-10-08 02:50:00|22.36|20.36|22.36|20.36|22.36|20.36|22.34|20.34|0
1759892100000|2025-10-08 02:55:00|22.35|20.35|22.36|20.36|22.38|20.38|22.35|20.35|0
1759892400000|2025-10-08 03:00:00|22.35|20.35|22.35|20.35|22.37|20.37|22.35|20.35|0
1759892700000|2025-10-08 03:05:00|22.36|20.36|22.36|20.36|22.37|20.37|22.35|20.35|0
1759893000000|2025-10-08 03:10:00|22.35|20.35|22.36|20.36|22.37|20.37|22.35|20.35|0
1759893300000|2025-10-08 03:15:00|22.37|20.37|22.35|20.35|22.38|20.38|22.35|20.35|0
1759893600000|2025-10-08 03:20:00|22.36|20.36|22.36|20.36|22.36|20.36|22.33|20.33|0
1759893900000|2025-10-08 03:25:00|22.35|20.35|22.37|20.37|22.37|20.37|22.35|20.35|0
1759894200000|2025-10-08 03:30:00|22.36|20.36|22.37|20.37|22.39|20.39|22.36|20.36|0
1759894500000|2025-10-08 03:35:00|22.36|20.36|22.35|20.35|22.38|20.38|22.35|20.35|0
1759894800000|2025-10-08 03:40:00|22.36|20.36|22.36|20.36|22.38|20.38|22.34|20.34|0
1759895100000|2025-10-08 03:45:00|22.35|20.35|22.36|20.36|22.38|20.38|22.35|20.35|0
1759895400000|2025-10-08 03:50:00|22.35|20.35|22.37|20.37|22.37|20.37|22.35|20.35|0
1759895700000|2025-10-08 03:55:00|22.36|20.36|22.36|20.36|22.38|20.38|22.35|20.35|0
1759896000000|2025-10-08 04:00:00|22.35|20.35|22.31|20.31|22.37|20.37|22.3|20.3|0
1759896300000|2025-10-08 04:05:00|22.3|20.3|22.31|20.31|22.32|20.32|22.3|20.3|0
1759896600000|2025-10-08 04:10:00|22.32|20.32|22.31|20.31|22.32|20.32|22.29|20.29|0
1759896900000|2025-10-08 04:15:00|22.32|20.32|22.31|20.31|22.32|20.32|22.3|20.3|0
1759897200000|2025-10-08 04:20:00|22.32|20.32|22.31|20.31|22.32|20.32|22.3|20.3|0
1759897500000|2025-10-08 04:25:00|22.32|20.32|22.32|20.32|22.34|20.34|22.3|20.3|0
1759897800000|2025-10-08 04:30:00|22.31|20.31|22.3|20.3|22.33|20.33|22.3|20.3|0
1759898100000|2025-10-08 04:35:00|22.29|20.29|22.32|20.32|22.33|20.33|22.29|20.29|0
1759898400000|2025-10-08 04:40:00|22.33|20.33|22.32|20.32|22.35|20.35|22.31|20.31|0
1759898700000|2025-10-08 04:45:00|22.33|20.33|22.35|20.35|22.38|20.38|22.33|20.33|0
1759899000000|2025-10-08 04:50:00|22.34|20.34|22.36|20.36|22.37|20.37|22.34|20.34|0
1759899300000|2025-10-08 04:55:00|22.37|20.37|22.37|20.37|22.38|20.38|22.35|20.35|0
1759899600000|2025-10-08 05:00:00|22.34|20.34|22.38|20.38|22.38|20.38|22.34|20.34|0
1759899900000|2025-10-08 05:05:00|22.37|20.37|22.36|20.36|22.39|20.39|22.35|20.35|0
1759900200000|2025-10-08 05:10:00|22.37|20.37|22.42|20.42|22.43|20.43|22.36|20.36|0
1759900500000|2025-10-08 05:15:00|22.41|20.41|22.39|20.39|22.43|20.43|22.39|20.39|0
1759900800000|2025-10-08 05:20:00|22.4|20.4|22.5|20.5|22.51|20.51|22.39|20.39|0
1759901100000|2025-10-08 05:25:00|22.51|20.51|22.46|20.46|22.53|20.53|22.39|20.39|0
1759901400000|2025-10-08 05:30:00|22.44|20.44|22.46|20.46|22.49|20.49|22.44|20.44|0
1759901700000|2025-10-08 05:35:00|22.47|20.47|22.46|20.46|22.48|20.48|22.44|20.44|0
1759902000000|2025-10-08 05:40:00|22.47|20.47|22.47|20.47|22.48|20.48|22.45|20.45|0
1759902300000|2025-10-08 05:45:00|22.48|20.48|22.46|20.46|22.48|20.48|22.45|20.45|0
1759902600000|2025-10-08 05:50:00|22.47|20.47|22.46|20.46|22.52|20.52|22.45|20.45|0
1759902900000|2025-10-08 05:55:00|22.45|20.45|22.45|20.45|22.47|20.47|22.44|20.44|0
1759903200000|2025-10-08 06:00:00|22.44|20.44|22.52|20.52|22.52|20.52|22.42|20.42|0
1759903500000|2025-10-08 06:05:00|22.53|20.53|22.55|20.55|22.6|20.6|22.52|20.52|0
1759903800000|2025-10-08 06:10:00|22.54|20.54|22.56|20.56|22.57|20.57|22.53|20.53|0
1759904100000|2025-10-08 06:15:00|22.57|20.57|22.56|20.56|22.59|20.59|22.54|20.54|0
1759904400000|2025-10-08 06:20:00|22.55|20.55|22.5|20.5|22.56|20.56|22.48|20.48|0
1759904700000|2025-10-08 06:25:00|22.49|20.49|22.51|20.51|22.54|20.54|22.48|20.48|0
1759905000000|2025-10-08 06:30:00|22.52|20.52|22.51|20.51|22.53|20.53|22.47|20.47|0
1759905300000|2025-10-08 06:35:00|22.5|20.5|22.5|20.5|22.57|20.57|22.48|20.48|0
1759905600000|2025-10-08 06:40:00|22.49|20.49|22.5|20.5|22.54|20.54|22.48|20.48|0
1759905900000|2025-10-08 06:45:00|22.49|20.49|22.47|20.47|22.53|20.53|22.46|20.46|0
1759906200000|2025-10-08 06:50:00|22.46|20.46|22.41|20.41|22.47|20.47|22.38|20.38|0
1759906500000|2025-10-08 06:55:00|22.42|20.42|22.41|20.41|22.42|20.42|22.34|20.34|0
1759906800000|2025-10-08 07:00:00|22.39|20.39|22.38|20.38|22.42|20.42|22.35|20.35|0
1759907100000|2025-10-08 07:05:00|22.39|20.39|22.29|20.29|22.42|20.42|22.29|20.29|0
1759907400000|2025-10-08 07:10:00|22.31|20.31|22.31|20.31|22.35|20.35|22.27|20.27|0
1759907700000|2025-10-08 07:15:00|22.32|20.32|22.31|20.31|22.34|20.34|22.27|20.27|0
1759908000000|2025-10-08 07:20:00|22.32|20.32|22.3|20.3|22.43|20.43|22.29|20.29|0
1759908300000|2025-10-08 07:25:00|22.29|20.29|22.32|20.32|22.34|20.34|22.28|20.28|0
1759908600000|2025-10-08 07:30:00|22.31|20.31|22.21|20.21|22.35|20.35|22.19|20.19|0
1759908900000|2025-10-08 07:35:00|22.22|20.22|22.15|20.15|22.24|20.24|22.15|20.15|0
1759909200000|2025-10-08 07:40:00|22.16|20.16|22.12|20.12|22.17|20.17|22.09|20.09|0
1759909500000|2025-10-08 07:45:00|22.13|20.13|22.1|20.1|22.14|20.14|22.09|20.09|0
1759909800000|2025-10-08 07:50:00|22.09|20.09|22.07|20.07|22.12|20.12|22.04|20.04|0
1759910100000|2025-10-08 07:55:00|22.08|20.08|22.08|20.08|22.14|20.14|22.06|20.06|0
1759910400000|2025-10-08 08:00:00|22.07|20.07|22.16|20.16|22.18|20.18|22.06|20.06|0
1759910700000|2025-10-08 08:05:00|22.17|20.17|22.18|20.18|22.2|20.2|22.15|20.15|0
1759911000000|2025-10-08 08:10:00|22.17|20.17|22.16|20.16|22.18|20.18|22.11|20.11|0
1759911300000|2025-10-08 08:15:00|22.17|20.17|22.16|20.16|22.19|20.19|22.16|20.16|0
1759911600000|2025-10-08 08:20:00|22.17|20.17|22.11|20.11|22.18|20.18|22.11|20.11|0
1759911900000|2025-10-08 08:25:00|22.1|20.1|22.17|20.17|22.18|20.18|22.09|20.09|0
1759912200000|2025-10-08 08:30:00|22.16|20.16|22.07|20.07|22.17|20.17|22.06|20.06|0
1759912500000|2025-10-08 08:35:00|22.06|20.06|22.07|20.07|22.07|20.07|22.01|20.01|0
1759912800000|2025-10-08 08:40:00|22.06|20.06|22.07|20.07|22.08|20.08|22.02|20.02|0
1759913100000|2025-10-08 08:45:00|22.06|20.06|22.07|20.07|22.1|20.1|22.02|20.02|0
1759913400000|2025-10-08 08:50:00|22.06|20.06|22.08|20.08|22.09|20.09|22.06|20.06|0
1759913700000|2025-10-08 08:55:00|22.09|20.09|22.22|20.22|22.31|20.31|22.07|20.07|0
1759914000000|2025-10-08 09:00:00|22.21|20.21|22.11|20.11|22.22|20.22|22.1|20.1|0
1759914300000|2025-10-08 09:05:00|22.12|20.12|22.08|20.08|22.13|20.13|22.05|20.05|0
1759914600000|2025-10-08 09:10:00|22.07|20.07|22.12|20.12|22.14|20.14|22.05|20.05|0
1759914900000|2025-10-08 09:15:00|22.11|20.11|22.18|20.18|22.19|20.19|22.11|20.11|0
1759915200000|2025-10-08 09:20:00|22.17|20.17|22.18|20.18|22.2|20.2|22.17|20.17|0
1759915500000|2025-10-08 09:25:00|22.17|20.17|22.19|20.19|22.2|20.2|22.15|20.15|0
1759915800000|2025-10-08 09:30:00|22.18|20.18|22.18|20.18|22.19|20.19|22.12|20.12|0
1759916100000|2025-10-08 09:35:00|22.17|20.17|22.12|20.12|22.18|20.18|22.1|20.1|0
1759916400000|2025-10-08 09:40:00|22.11|20.11|22.16|20.16|22.18|20.18|22.11|20.11|0
1759916700000|2025-10-08 09:45:00|22.11|20.11|22.12|20.12|22.16|20.16|22.1|20.1|0
1759917000000|2025-10-08 09:50:00|22.13|20.13|22.17|20.17|22.17|20.17|22.1|20.1|0
1759917300000|2025-10-08 09:55:00|22.16|20.16|22.16|20.16|22.19|20.19|22.12|20.12|0
1759917600000|2025-10-08 10:00:00|22.17|20.17|22.17|20.17|22.18|20.18|22.15|20.15|0
1759917900000|2025-10-08 10:05:00|22.16|20.16|22.22|20.22|22.22|20.22|22.15|20.15|0
1759918200000|2025-10-08 10:10:00|22.21|20.21|22.26|20.26|22.39|20.39|22.21|20.21|0
1759918500000|2025-10-08 10:15:00|22.25|20.25|22.27|20.27|22.28|20.28|22.25|20.25|0
1759918800000|2025-10-08 10:20:00|22.28|20.28|22.21|20.21|22.28|20.28|22.15|20.15|0
1759919100000|2025-10-08 10:25:00|22.22|20.22|22.16|20.16|22.23|20.23|22.15|20.15|0
1759919400000|2025-10-08 10:30:00|22.17|20.17|22.15|20.15|22.19|20.19|22.14|20.14|0
1759919700000|2025-10-08 10:35:00|22.16|20.16|22.16|20.16|22.18|20.18|22.14|20.14|0
1759920000000|2025-10-08 10:40:00|22.17|20.17|22.17|20.17|22.19|20.19|22.16|20.16|0
1759920300000|2025-10-08 10:45:00|22.18|20.18|22.06|20.06|22.19|20.19|22.05|20.05|0
1759920600000|2025-10-08 10:50:00|22.07|20.07|21.96|19.96|22.08|20.08|21.96|19.96|0
1759920900000|2025-10-08 10:55:00|21.97|19.97|21.87|19.87|21.97|19.97|21.85|19.85|0
1759921200000|2025-10-08 11:00:00|21.88|19.88|21.87|19.87|21.88|19.88|21.82|19.82|0
1759921500000|2025-10-08 11:05:00|21.86|19.86|21.83|19.83|21.87|19.87|21.8|19.8|0
1759921800000|2025-10-08 11:10:00|21.82|19.82|21.87|19.87|21.89|19.89|21.82|19.82|0
1759922100000|2025-10-08 11:15:00|21.88|19.88|21.92|19.92|21.94|19.94|21.85|19.85|0
1759922400000|2025-10-08 11:20:00|21.93|19.93|21.98|19.98|21.99|19.99|21.92|19.92|0
1759922700000|2025-10-08 11:25:00|21.97|19.97|22.03|20.03|22.05|20.05|21.95|19.95|0
1759923000000|2025-10-08 11:30:00|22.02|20.02|21.97|19.97|22.04|20.04|21.97|19.97|0
1759923300000|2025-10-08 11:35:00|21.94|19.94|22.01|20.01|22.04|20.04|21.93|19.93|0
1759923600000|2025-10-08 11:40:00|22|20|22.01|20.01|22.03|20.03|22|20|0
1759923900000|2025-10-08 11:45:00|22|20|21.95|19.95|22.03|20.03|21.94|19.94|0
1759924200000|2025-10-08 11:50:00|21.97|19.97|21.97|19.97|21.98|19.98|21.94|19.94|0
1759924500000|2025-10-08 11:55:00|21.96|19.96|21.97|19.97|21.99|19.99|21.95|19.95|0
1759924800000|2025-10-08 12:00:00|21.98|19.98|22.03|20.03|22.04|20.04|21.97|19.97|0
1759925100000|2025-10-08 12:05:00|22.04|20.04|22.07|20.07|22.1|20.1|22.01|20.01|0
1759925400000|2025-10-08 12:10:00|22.06|20.06|22.14|20.14|22.15|20.15|22.06|20.06|0
1759925700000|2025-10-08 12:15:00|22.13|20.13|22.16|20.16|22.22|20.22|22.13|20.13|0
1759926000000|2025-10-08 12:20:00|22.12|20.12|22.18|20.18|22.19|20.19|22.12|20.12|0
1759926300000|2025-10-08 12:25:00|22.16|20.16|22.16|20.16|22.23|20.23|22.14|20.14|0
1759926600000|2025-10-08 12:30:00|21.59|19.59|22.16|20.16|22.25|20.25|21.59|19.59|0
1759926900000|2025-10-08 12:35:00|22.13|20.13|22.21|20.21|22.23|20.23|22.13|20.13|0
1759927200000|2025-10-08 12:40:00|22.2|20.2|22.17|20.17|22.2|20.2|22.14|20.14|0
1759927500000|2025-10-08 12:45:00|22.18|20.18|22.12|20.12|22.2|20.2|22.11|20.11|0
1759927800000|2025-10-08 12:50:00|22.16|20.16|22.11|20.11|22.19|20.19|22.1|20.1|0
1759928100000|2025-10-08 12:55:00|22.1|20.1|22.11|20.11|22.14|20.14|22.07|20.07|0
1759928400000|2025-10-08 13:00:00|22.1|20.1|22.18|20.18|22.2|20.2|22.06|20.06|0
1759928700000|2025-10-08 13:05:00|22.19|20.19|22.16|20.16|22.19|20.19|22.14|20.14|0
1759929000000|2025-10-08 13:10:00|22.15|20.15|22.11|20.11|22.15|20.15|22.07|20.07|0
1759929300000|2025-10-08 13:15:00|22.12|20.12|22.05|20.05|22.13|20.13|22.05|20.05|0
1759929600000|2025-10-08 13:20:00|22.04|20.04|22.07|20.07|22.14|20.14|22|20|0
1759929900000|2025-10-08 13:25:00|22.05|20.05|20.99|18.99|22.05|20.05|20.98|18.98|0
1759930200000|2025-10-08 13:30:00|22.09|20.09|22.06|20.06|22.17|20.17|21.97|19.97|0
1759930500000|2025-10-08 13:35:00|22.07|20.07|22.14|20.14|22.27|20.27|22.07|20.07|0
1759930800000|2025-10-08 13:40:00|22.15|20.15|22.31|20.31|22.38|20.38|22.15|20.15|0
1759931100000|2025-10-08 13:45:00|22.33|20.33|22.19|20.19|22.37|20.37|22.11|20.11|0
1759931400000|2025-10-08 13:50:00|22.18|20.18|22.3|20.3|22.37|20.37|22.18|20.18|0
1759931700000|2025-10-08 13:55:00|22.31|20.31|22.2|20.2|22.38|20.38|22.13|20.13|0
1759932000000|2025-10-08 14:00:00|22.18|20.18|22.03|20.03|22.23|20.23|21.95|19.95|0
1759932300000|2025-10-08 14:05:00|22.02|20.02|21.95|19.95|22.03|20.03|21.88|19.88|0
1759932600000|2025-10-08 14:10:00|21.92|19.92|21.76|19.76|21.93|19.93|21.73|19.73|0
1759932900000|2025-10-08 14:15:00|21.77|19.77|21.81|19.81|21.86|19.86|21.73|19.73|0
1759933200000|2025-10-08 14:20:00|21.8|19.8|21.94|19.94|22|20|21.8|19.8|0
1759933500000|2025-10-08 14:25:00|21.93|19.93|21.77|19.77|21.96|19.96|21.71|19.71|0
1759933800000|2025-10-08 14:30:00|21.76|19.76|21.72|19.72|21.78|19.78|21.69|19.69|0
1759934100000|2025-10-08 14:35:00|21.71|19.71|21.73|19.73|21.77|19.77|21.69|19.69|0
1759934400000|2025-10-08 14:40:00|21.74|19.74|21.73|19.73|21.8|19.8|21.66|19.66|0
1759934700000|2025-10-08 14:45:00|21.74|19.74|21.62|19.62|21.77|19.77|21.59|19.59|0
1759935000000|2025-10-08 14:50:00|21.61|19.61|21.6|19.6|21.75|19.75|21.6|19.6|0
1759935300000|2025-10-08 14:55:00|21.61|19.61|21.6|19.6|21.69|19.69|21.58|19.58|0
1759935600000|2025-10-08 15:00:00|21.61|19.61|21.53|19.53|21.61|19.61|21.46|19.46|0
1759935900000|2025-10-08 15:05:00|21.54|19.54|21.46|19.46|21.54|19.54|21.46|19.46|0
1759936200000|2025-10-08 15:10:00|21.45|19.45|21.47|19.47|21.5|19.5|21.4|19.4|0
1759936500000|2025-10-08 15:15:00|21.48|19.48|21.52|19.52|21.53|19.53|21.45|19.45|0
1759936800000|2025-10-08 15:20:00|21.53|19.53|21.41|19.41|21.55|19.55|21.39|19.39|0
1759937100000|2025-10-08 15:25:00|21.4|19.4|21.38|19.38|21.43|19.43|21.32|19.32|0
1759937400000|2025-10-08 15:30:00|21.39|19.39|21.48|19.48|21.5|19.5|21.38|19.38|0
1759937700000|2025-10-08 15:35:00|21.47|19.47|21.43|19.43|21.49|19.49|21.42|19.42|0
1759938000000|2025-10-08 15:40:00|21.42|19.42|21.44|19.44|21.5|19.5|21.41|19.41|0
1759938300000|2025-10-08 15:45:00|21.43|19.43|21.43|19.43|21.44|19.44|21.36|19.36|0
1759938600000|2025-10-08 15:50:00|21.42|19.42|21.37|19.37|21.43|19.43|21.31|19.31|0
1759938900000|2025-10-08 15:55:00|21.38|19.38|21.47|19.47|21.51|19.51|21.38|19.38|0
1759939200000|2025-10-08 16:00:00|21.46|19.46|21.54|19.54|21.56|19.56|21.46|19.46|0
1759939500000|2025-10-08 16:05:00|21.53|19.53|21.55|19.55|21.55|19.55|21.5|19.5|0
1759939800000|2025-10-08 16:10:00|21.54|19.54|21.43|19.43|21.54|19.54|21.42|19.42|0
1759940100000|2025-10-08 16:15:00|21.44|19.44|21.44|19.44|21.48|19.48|21.4|19.4|0
1759940400000|2025-10-08 16:20:00|21.45|19.45|21.52|19.52|21.55|19.55|21.43|19.43|0
1759940700000|2025-10-08 16:25:00|21.53|19.53|21.59|19.59|21.59|19.59|21.51|19.51|0
1759941000000|2025-10-08 16:30:00|21.58|19.58|21.52|19.52|21.64|19.64|21.52|19.52|0
1759941300000|2025-10-08 16:35:00|21.53|19.53|21.63|19.63|21.64|19.64|21.53|19.53|0
1759941600000|2025-10-08 16:40:00|21.65|19.65|21.67|19.67|21.7|19.7|21.62|19.62|0
1759941900000|2025-10-08 16:45:00|21.68|19.68|21.63|19.63|21.71|19.71|21.61|19.61|0
1759942200000|2025-10-08 16:50:00|21.62|19.62|21.68|19.68|21.7|19.7|21.62|19.62|0
1759942500000|2025-10-08 16:55:00|21.67|19.67|21.53|19.53|21.67|19.67|21.52|19.52|0
1759942800000|2025-10-08 17:00:00|21.54|19.54|21.53|19.53|21.56|19.56|21.5|19.5|0
1759943100000|2025-10-08 17:05:00|21.54|19.54|21.53|19.53|21.62|19.62|21.52|19.52|0
1759943400000|2025-10-08 17:10:00|21.52|19.52|21.52|19.52|21.6|19.6|21.5|19.5|0
1759943700000|2025-10-08 17:15:00|21.53|19.53|21.48|19.48|21.54|19.54|21.43|19.43|0
1759944000000|2025-10-08 17:20:00|21.46|19.46|21.43|19.43|21.49|19.49|21.43|19.43|0
1759944300000|2025-10-08 17:25:00|21.41|19.41|21.42|19.42|21.49|19.49|21.4|19.4|0
1759944600000|2025-10-08 17:30:00|21.41|19.41|21.48|19.48|21.49|19.49|21.41|19.41|0
1759944900000|2025-10-08 17:35:00|21.49|19.49|21.43|19.43|21.49|19.49|21.42|19.42|0
1759945200000|2025-10-08 17:40:00|21.44|19.44|21.43|19.43|21.45|19.45|21.42|19.42|0
1759945500000|2025-10-08 17:45:00|21.42|19.42|21.42|19.42|21.45|19.45|21.37|19.37|0
1759945800000|2025-10-08 17:50:00|21.43|19.43|21.43|19.43|21.47|19.47|21.41|19.41|0
1759946100000|2025-10-08 17:55:00|21.44|19.44|21.43|19.43|21.46|19.46|21.41|19.41|0
1759946400000|2025-10-08 18:00:00|21.44|19.44|21.43|19.43|21.46|19.46|21.32|19.32|0
1759946700000|2025-10-08 18:05:00|21.44|19.44|21.34|19.34|21.48|19.48|21.34|19.34|0
1759947000000|2025-10-08 18:10:00|21.35|19.35|21.35|19.35|21.44|19.44|21.32|19.32|0
1759947300000|2025-10-08 18:15:00|21.36|19.36|21.39|19.39|21.39|19.39|21.31|19.31|0
1759947600000|2025-10-08 18:20:00|21.38|19.38|21.45|19.45|21.46|19.46|21.35|19.35|0
1759947900000|2025-10-08 18:25:00|21.46|19.46|21.49|19.49|21.5|19.5|21.41|19.41|0
1759948200000|2025-10-08 18:30:00|21.47|19.47|21.48|19.48|21.5|19.5|21.45|19.45|0
1759948500000|2025-10-08 18:35:00|21.5|19.5|21.55|19.55|21.6|19.6|21.49|19.49|0
1759948800000|2025-10-08 18:40:00|21.54|19.54|21.64|19.64|21.65|19.65|21.54|19.54|0
1759949100000|2025-10-08 18:45:00|21.65|19.65|21.7|19.7|21.7|19.7|21.59|19.59|0
1759949400000|2025-10-08 18:50:00|21.69|19.69|21.69|19.69|21.74|19.74|21.6|19.6|0
1759949700000|2025-10-08 18:55:00|21.68|19.68|21.66|19.66|21.7|19.7|21.62|19.62|0
1759950000000|2025-10-08 19:00:00|21.65|19.65|21.63|19.63|21.68|19.68|21.6|19.6|0
1759950300000|2025-10-08 19:05:00|21.64|19.64|21.56|19.56|21.64|19.64|21.52|19.52|0
1759950600000|2025-10-08 19:10:00|21.57|19.57|21.47|19.47|21.57|19.57|21.46|19.46|0
1759950900000|2025-10-08 19:15:00|21.46|19.46|21.38|19.38|21.48|19.48|21.36|19.36|0
1759951200000|2025-10-08 19:20:00|21.37|19.37|21.37|19.37|21.42|19.42|21.36|19.36|0
1759951500000|2025-10-08 19:25:00|21.36|19.36|21.44|19.44|21.44|19.44|21.36|19.36|0
1759951800000|2025-10-08 19:30:00|21.45|19.45|21.33|19.33|21.46|19.46|21.33|19.33|0
1759952100000|2025-10-08 19:35:00|21.34|19.34|21.28|19.28|21.41|19.41|21.28|19.28|0
1759952400000|2025-10-08 19:40:00|21.29|19.29|21.33|19.33|21.39|19.39|21.28|19.28|0
1759952700000|2025-10-08 19:45:00|21.34|19.34|21.32|19.32|21.36|19.36|21.26|19.26|0
1759953000000|2025-10-08 19:50:00|21.31|19.31|21.21|19.21|21.36|19.36|21.2|19.2|0
1759953300000|2025-10-08 19:55:00|21.22|19.22|21.33|19.33|21.38|19.38|21.21|19.21|0
1759953600000|2025-10-08 20:00:00|21.34|19.34|21.34|19.34|21.39|19.39|21.29|19.29|0
1759953900000|2025-10-08 20:05:00|21.35|19.35|21.34|19.34|21.36|19.36|21.32|19.32|0
1759954200000|2025-10-08 20:10:00|21.35|19.35|21.28|19.28|21.35|19.35|21.28|19.28|0
1759954500000|2025-10-08 20:15:00|21.29|19.29|21.28|19.28|21.3|19.3|21.26|19.26|0
1759954800000|2025-10-08 20:20:00|21.27|19.27|21.19|19.19|21.27|19.27|21.15|19.15|0
1759955100000|2025-10-08 20:25:00|21.18|19.18|21.17|19.17|21.2|19.2|21.15|19.15|0
1759955400000|2025-10-08 20:30:00|21.18|19.18|21.2|19.2|21.21|19.21|21.16|19.16|0
1759955700000|2025-10-08 20:35:00|21.19|19.19|21.24|19.24|21.24|19.24|21.18|19.18|0
1759956000000|2025-10-08 20:40:00|21.23|19.23|21.24|19.24|21.25|19.25|21.21|19.21|0
1759956300000|2025-10-08 20:45:00|21.25|19.25|21.24|19.24|21.26|19.26|21.22|19.22|0
1759956600000|2025-10-08 20:50:00|21.23|19.23|21.28|19.28|21.29|19.29|21.22|19.22|0
1759956900000|2025-10-08 20:55:00|21.31|19.27|21.34|19.3|21.35|19.32|21.29|19.26|0
1759957200000|2025-10-08 21:00:00|21.33|19.27|21.31|19.28|21.33|19.29|21.3|19.27|0
1759957500000|2025-10-08 21:05:00|21.3|19.27|21.31|19.28|21.31|19.28|21.3|19.27|0
1759957800000|2025-10-08 21:10:00|21.32|19.29|21.34|19.31|21.34|19.31|21.31|19.28|0
1759958100000|2025-10-08 21:15:00|21.33|19.3|21.33|19.3|21.34|19.3|21.33|19.3|0
1759958400000|2025-10-08 21:20:00|21.34|19.31|21.36|19.33|21.37|19.34|21.34|19.31|0
1759958700000|2025-10-08 21:25:00|21.38|19.34|21.37|19.34|21.39|19.35|21.36|19.33|0
1759959000000|2025-10-08 21:30:00|21.36|19.33|21.36|19.32|21.36|19.33|21.36|19.32|0
1759959300000|2025-10-08 21:35:00|21.35||21.36||21.36||21.35||0
1759959600000|2025-10-08 21:40:00|21.35||21.35||21.36||21.35||0
1759960800000|2025-10-08 22:00:00|21.31|19.28|21.28|19.25|21.35|19.31|21.25|19.23|0
1759961100000|2025-10-08 22:05:00|21.26|19.24|21.23|19.21|21.27|19.25|21.23|19.21|0
1759961400000|2025-10-08 22:10:00|21.21|19.19|21.21|19.19|21.25|19.23|21.2|19.18|0
1759961700000|2025-10-08 22:15:00|21.22|19.2|21.24|19.22|21.27|19.24|21.2|19.18|0
1759962000000|2025-10-08 22:20:00|21.23|19.21|21.21|19.19|21.23|19.21|21.18|19.16|0
1759962300000|2025-10-08 22:25:00|21.22|19.2|21.19|19.18|21.22|19.2|21.18|19.16|0
1759962600000|2025-10-08 22:30:00|21.2|19.19|21.23|19.21|21.24|19.22|21.19|19.18|0
1759962900000|2025-10-08 22:35:00|21.22|19.2|21.19|19.17|21.22|19.2|21.19|19.17|0
1759963200000|2025-10-08 22:40:00|21.2|19.18|21.2|19.18|21.2|19.18|21.18|19.17|0
1759963500000|2025-10-08 22:45:00|21.21|19.19|21.21|19.19|21.21|19.19|21.2|19.18|0
1759963800000|2025-10-08 22:50:00|21.2|19.18|21.2|19.18|21.21|19.19|21.18|19.16|0
1759964100000|2025-10-08 22:55:00|21.21|19.19|21.18|19.17|21.21|19.19|21.18|19.16|0
1759964400000|2025-10-08 23:00:00|21.19|19.16|21.2|19.18|21.2|19.18|21.17|19.16|0
1759964700000|2025-10-08 23:05:00|21.21|19.19|21.18|19.17|21.22|19.2|21.18|19.16|0
1759965000000|2025-10-08 23:10:00|21.19|19.16|21.12|19.11|21.2|19.18|21.12|19.11|0
1759965300000|2025-10-08 23:15:00|21.13|19.12|21.05|19.04|21.13|19.12|21.03|19.03|0
1759965600000|2025-10-08 23:20:00|21.04|19.05|21.06|19.05|21.07|19.06|21.04|19.03|0
1759965900000|2025-10-08 23:25:00|21.05|19.06|21.04|19.04|21.07|19.07|21.02|19.02|0
1759966200000|2025-10-08 23:30:00|21.03|19.03|21.04|19.03|21.07|19.07|21.03|19.02|0
1759966500000|2025-10-08 23:35:00|21.03|19.04|21.06|19.06|21.08|19.07|21.03|19.03|0
1759966800000|2025-10-08 23:40:00|21.07|19.05|21.07|19.06|21.08|19.08|21.06|19.05|0
1759967100000|2025-10-08 23:45:00|21.08|19.07|21.07|19.06|21.09|19.08|21.07|19.06|0
1759967400000|2025-10-08 23:50:00|21.08|19.07|21.11|19.1|21.11|19.1|21.06|19.05|0
1759967700000|2025-10-08 23:55:00|21.12|19.11|21.11|19.1|21.14|19.13|21.1|19.09|0
1759968000000|2025-10-09 00:00:00|21.13|19.11|21.16|19.14|21.19|19.17|21.13|19.11|0
1759968300000|2025-10-09 00:05:00|21.15|19.13|21.16|19.15|21.17|19.16|21.14|19.13|0
1759968600000|2025-10-09 00:10:00|21.17|19.14|21.17|19.16|21.18|19.17|21.15|19.13|0
1759968900000|2025-10-09 00:15:00|21.18|19.15|21.09|19.09|21.18|19.16|21.05|19.05|0
1759969200000|2025-10-09 00:20:00|21.1|19.1|21.09|19.09|21.1|19.1|21.08|19.08|0
1759969500000|2025-10-09 00:25:00|21.08|19.08|21.07|19.07|21.1|19.1|21.07|19.07|0
1759969800000|2025-10-09 00:30:00|21.06|19.06|21.08|19.08|21.1|19.1|21.06|19.06|0
1759970100000|2025-10-09 00:35:00|21.07|19.07|21.09|19.09|21.11|19.11|21.07|19.07|0
1759970400000|2025-10-09 00:40:00|21.1|19.1|21.1|19.1|21.1|19.1|21.07|19.07|0
1759970700000|2025-10-09 00:45:00|21.09|19.09|21.1|19.1|21.1|19.1|21.08|19.08|0
1759971000000|2025-10-09 00:50:00|21.09|19.09|21.11|19.11|21.11|19.11|21.08|19.08|0
1759971300000|2025-10-09 00:55:00|21.09|19.09|21.1|19.1|21.11|19.11|21.08|19.08|0
1759971600000|2025-10-09 01:00:00|21.11|19.11|21.09|19.09|21.11|19.11|21.04|19.04|0
1759971900000|2025-10-09 01:05:00|21.08|19.08|21.1|19.1|21.12|19.12|21.08|19.08|0
1759972200000|2025-10-09 01:10:00|21.09|19.09|21.21|19.21|21.22|19.22|21.07|19.07|0
1759972500000|2025-10-09 01:15:00|21.22|19.22|21.25|19.23|21.27|19.25|21.18|19.18|0
1759972800000|2025-10-09 01:20:00|21.24|19.22|21.23|19.21|21.24|19.22|21.21|19.19|0
1759973100000|2025-10-09 01:25:00|21.22|19.2|21.18|19.16|21.23|19.2|21.17|19.15|0
1759973400000|2025-10-09 01:30:00|21.19|19.17|21.28|19.26|21.31|19.28|21.19|19.17|0
1759973700000|2025-10-09 01:35:00|21.29|19.25|21.29|19.26|21.31|19.28|21.27|19.24|0
1759974000000|2025-10-09 01:40:00|21.28|19.27|21.27|19.25|21.32|19.29|21.27|19.25|0
1759974300000|2025-10-09 01:45:00|21.26|19.24|21.25|19.23|21.29|19.26|21.23|19.21|0
1759974600000|2025-10-09 01:50:00|21.26|19.24|21.24|19.22|21.28|19.26|21.23|19.21|0
1759974900000|2025-10-09 01:55:00|21.23|19.21|21.25|19.23|21.28|19.25|21.23|19.21|0
1759975200000|2025-10-09 02:00:00|21.26|19.24|21.3|19.27|21.31|19.28|21.25|19.23|0
1759975500000|2025-10-09 02:05:00|21.31|19.28|21.36|19.32|21.37|19.34|21.29|19.27|0
1759975800000|2025-10-09 02:10:00|21.35|19.33|21.34|19.31|21.37|19.33|21.33|19.3|0
1759976100000|2025-10-09 02:15:00|21.35|19.3|21.38|19.34|21.38|19.34|21.35|19.3|0
1759976400000|2025-10-09 02:20:00|21.37|19.33|21.33|19.3|21.37|19.34|21.33|19.3|0
1759976700000|2025-10-09 02:25:00|21.36|19.32|21.3|19.27|21.36|19.32|21.29|19.26|0
1759977000000|2025-10-09 02:30:00|21.31|19.28|21.28|19.28|21.32|19.3|21.26|19.25|0
1759977300000|2025-10-09 02:35:00|21.29|19.29|21.31|19.31|21.31|19.31|21.28|19.28|0
1759977600000|2025-10-09 02:40:00|21.3|19.3|21.29|19.29|21.31|19.31|21.27|19.27|0
1759977900000|2025-10-09 02:45:00|21.3|19.3|21.3|19.3|21.31|19.31|21.28|19.28|0
1759978200000|2025-10-09 02:50:00|21.31|19.31|21.34|19.34|21.35|19.35|21.29|19.29|0
1759978500000|2025-10-09 02:55:00|21.35|19.35|21.33|19.33|21.35|19.35|21.33|19.33|0
1759978800000|2025-10-09 03:00:00|21.34|19.34|21.37|19.37|21.4|19.4|21.32|19.32|0
1759979100000|2025-10-09 03:05:00|21.36|19.36|21.38|19.38|21.4|19.4|21.36|19.36|0
1759979400000|2025-10-09 03:10:00|21.37|19.37|21.39|19.39|21.4|19.4|21.37|19.37|0
1759979700000|2025-10-09 03:15:00|21.4|19.4|21.38|19.38|21.4|19.4|21.38|19.38|0
1759980000000|2025-10-09 03:20:00|21.39|19.39|21.29|19.29|21.4|19.4|21.24|19.24|0
1759980300000|2025-10-09 03:25:00|21.3|19.3|21.33|19.33|21.36|19.36|21.29|19.29|0
1759980600000|2025-10-09 03:30:00|21.32|19.32|21.33|19.33|21.36|19.36|21.31|19.31|0
1759980900000|2025-10-09 03:35:00|21.34|19.34|21.34|19.34|21.35|19.35|21.32|19.32|0
1759981200000|2025-10-09 03:40:00|21.33|19.33|21.34|19.34|21.35|19.35|21.32|19.32|0
1759981500000|2025-10-09 03:45:00|21.35|19.35|21.3|19.3|21.35|19.35|21.28|19.28|0
1759981800000|2025-10-09 03:50:00|21.29|19.29|21.28|19.28|21.3|19.3|21.27|19.27|0
1759982100000|2025-10-09 03:55:00|21.29|19.29|21.28|19.28|21.29|19.29|21.27|19.27|0
1759982400000|2025-10-09 04:00:00|21.29|19.29|21.28|19.28|21.29|19.29|21.27|19.27|0
1759982700000|2025-10-09 04:05:00|21.27|19.27|21.28|19.28|21.29|19.29|21.27|19.27|0
1759983000000|2025-10-09 04:10:00|21.29|19.29|21.28|19.28|21.3|19.3|21.26|19.26|0
1759983300000|2025-10-09 04:15:00|21.27|19.27|21.27|19.27|21.29|19.29|21.26|19.26|0
1759983600000|2025-10-09 04:20:00|21.29|19.29|21.22|19.22|21.3|19.3|21.22|19.22|0
1759983900000|2025-10-09 04:25:00|21.21|19.21|21.19|19.19|21.26|19.26|21.16|19.16|0
1759984200000|2025-10-09 04:30:00|21.2|19.2|21.19|19.19|21.21|19.21|21.18|19.18|0
1759984500000|2025-10-09 04:35:00|21.21|19.21|21.23|19.23|21.25|19.25|21.17|19.17|0
1759984800000|2025-10-09 04:40:00|21.22|19.22|21.24|19.24|21.25|19.25|21.21|19.21|0
1759985400000|2025-10-09 04:50:00|21.25|19.25|21.24|19.24|21.25|19.25|21.22|19.22|0
1759985700000|2025-10-09 04:55:00|21.23|19.23|21.17|19.17|21.24|19.24|21.16|19.16|0
1759986000000|2025-10-09 05:00:00|21.18|19.18|21.17|19.17|21.19|19.19|21.16|19.16|0
1759986300000|2025-10-09 05:05:00|21.16|19.16|21.19|19.19|21.2|19.2|21.16|19.16|0
1759986600000|2025-10-09 05:10:00|21.18|19.18|21.18|19.18|21.19|19.19|21.16|19.16|0
1759986900000|2025-10-09 05:15:00|21.17|19.17|21.16|19.16|21.19|19.19|21.16|19.16|0
1759987200000|2025-10-09 05:20:00|21.19|19.19|21.17|19.17|21.19|19.19|21.16|19.16|0
1759987500000|2025-10-09 05:25:00|21.16|19.16|21.08|19.08|21.18|19.18|21.07|19.07|0
1759987800000|2025-10-09 05:30:00|21.07|19.07|21.08|19.08|21.1|19.1|21.04|19.04|0
1759988100000|2025-10-09 05:35:00|21.09|19.09|21.08|19.08|21.09|19.09|21.07|19.07|0
1759988400000|2025-10-09 05:40:00|21.09|19.09|21.09|19.09|21.11|19.11|21.07|19.07|0
1759988700000|2025-10-09 05:45:00|21.1|19.1|21.11|19.11|21.12|19.12|21.07|19.07|0
1759989000000|2025-10-09 05:50:00|21.1|19.1|21.08|19.08|21.11|19.11|21.06|19.06|0
1759989300000|2025-10-09 05:55:00|21.09|19.09|21.07|19.07|21.09|19.09|21.06|19.06|0
1759989600000|2025-10-09 06:00:00|21.06|19.06|21.08|19.08|21.1|19.1|21.06|19.06|0
1759989900000|2025-10-09 06:05:00|21.07|19.07|21.08|19.08|21.1|19.1|21.06|19.06|0
1759990200000|2025-10-09 06:10:00|21.09|19.09|21.02|19.02|21.09|19.09|21.02|19.02|0
1759990500000|2025-10-09 06:15:00|21.03|19.03|21.03|19.03|21.04|19.04|21.02|19.02|0
1759990800000|2025-10-09 06:20:00|21.04|19.04|21.04|19.04|21.06|19.06|21|19|0
1759991100000|2025-10-09 06:25:00|21.03|19.03|21.15|19.15|21.15|19.15|21.03|19.03|0
1759991400000|2025-10-09 06:30:00|21.14|19.14|21.14|19.14|21.16|19.16|21.11|19.11|0
1759991700000|2025-10-09 06:35:00|21.15|19.15|21.14|19.14|21.16|19.16|21.11|19.11|0
1759992000000|2025-10-09 06:40:00|21.15|19.15|21.13|19.13|21.16|19.16|21.12|19.12|0
1759992300000|2025-10-09 06:45:00|21.12|19.12|21.14|19.14|21.17|19.17|21.12|19.12|0
1759992600000|2025-10-09 06:50:00|21.13|19.13|21.24|19.24|21.25|19.25|21.12|19.12|0
1759992900000|2025-10-09 06:55:00|21.23|19.23|21.24|19.24|21.25|19.25|21.2|19.2|0
1759993200000|2025-10-09 07:00:00|21.21|19.21|21.22|19.22|21.25|19.25|21.2|19.2|0
1759993500000|2025-10-09 07:05:00|21.23|19.23|21.25|19.25|21.27|19.27|21.2|19.2|0
1759993800000|2025-10-09 07:10:00|21.26|19.26|21.19|19.19|21.26|19.26|21.16|19.16|0
1759994100000|2025-10-09 07:15:00|21.2|19.2|21.17|19.17|21.21|19.21|21.17|19.17|0
1759994400000|2025-10-09 07:20:00|21.19|19.19|21.18|19.18|21.21|19.21|21.16|19.16|0
1759994700000|2025-10-09 07:25:00|21.17|19.17|21.19|19.19|21.22|19.22|21.16|19.16|0
1759995000000|2025-10-09 07:30:00|21.2|19.2|21.2|19.2|21.22|19.22|21.17|19.17|0
1759995300000|2025-10-09 07:35:00|21.19|19.19|21.2|19.2|21.21|19.21|21.17|19.17|0
1759995600000|2025-10-09 07:40:00|21.19|19.19|21.13|19.13|21.19|19.19|21.11|19.11|0
1759995900000|2025-10-09 07:45:00|21.14|19.14|21.1|19.1|21.14|19.14|21.06|19.06|0
1759996200000|2025-10-09 07:50:00|21.09|19.09|21.08|19.08|21.12|19.12|21.07|19.07|0
1759996500000|2025-10-09 07:55:00|21.09|19.09|21.09|19.09|21.11|19.11|21.08|19.08|0
1759996800000|2025-10-09 08:00:00|21.1|19.1|21.1|19.1|21.11|19.11|21.08|19.08|0
1759997100000|2025-10-09 08:05:00|21.09|19.09|21.08|19.08|21.1|19.1|21.07|19.07|0
1759997400000|2025-10-09 08:10:00|21.09|19.09|21.18|19.18|21.21|19.21|21.08|19.08|0
1759997700000|2025-10-09 08:15:00|21.17|19.17|21.13|19.13|21.22|19.22|21.12|19.12|0
1759998000000|2025-10-09 08:20:00|21.12|19.12|21.09|19.09|21.12|19.12|21.06|19.06|0
1759998300000|2025-10-09 08:25:00|21.1|19.1|21.08|19.08|21.22|19.22|21.08|19.08|0
1759998600000|2025-10-09 08:30:00|21.09|19.09|21.2|19.2|21.2|19.2|21.08|19.08|0
1759998900000|2025-10-09 08:35:00|21.19|19.19|21.2|19.2|21.22|19.22|21.17|19.17|0
1759999200000|2025-10-09 08:40:00|21.19|19.19|21.28|19.28|21.31|19.31|21.18|19.18|0
1759999500000|2025-10-09 08:45:00|21.29|19.29|21.21|19.21|21.31|19.31|21.18|19.18|0
1759999800000|2025-10-09 08:50:00|21.22|19.22|21.25|19.25|21.3|19.3|21.19|19.19|0
1760000100000|2025-10-09 08:55:00|21.26|19.26|21.19|19.19|21.26|19.26|21.17|19.17|0
1760000400000|2025-10-09 09:00:00|21.2|19.2|21.3|19.3|21.31|19.31|21.19|19.19|0
1760000700000|2025-10-09 09:05:00|21.29|19.29|21.18|19.18|21.32|19.32|21.17|19.17|0
1760001000000|2025-10-09 09:10:00|21.19|19.19|21.08|19.08|21.2|19.2|21.07|19.07|0
1760001300000|2025-10-09 09:15:00|21.07|19.07|21.19|19.19|21.2|19.2|21.07|19.07|0
1760001600000|2025-10-09 09:20:00|21.2|19.2|21.19|19.19|21.21|19.21|21.17|19.17|0
1760001900000|2025-10-09 09:25:00|21.2|19.2|21.18|19.18|21.2|19.2|21.17|19.17|0
1760002200000|2025-10-09 09:30:00|21.17|19.17|21.1|19.1|21.19|19.19|21.1|19.1|0
1760002500000|2025-10-09 09:35:00|21.13|19.13|21.09|19.09|21.13|19.13|21.07|19.07|0
1760002800000|2025-10-09 09:40:00|21.08|19.08|21.1|19.1|21.11|19.11|21.08|19.08|0
1760003100000|2025-10-09 09:45:00|21.11|19.11|21.1|19.1|21.12|19.12|21.08|19.08|0
1760003400000|2025-10-09 09:50:00|21.11|19.11|21.1|19.1|21.12|19.12|21.08|19.08|0
1760003700000|2025-10-09 09:55:00|21.11|19.11|21.19|19.19|21.19|19.19|21.08|19.08|0
1760004000000|2025-10-09 10:00:00|21.2|19.2|21.19|19.19|21.21|19.21|21.18|19.18|0
1760004300000|2025-10-09 10:05:00|21.18|19.18|21.17|19.17|21.21|19.21|21.17|19.17|0
1760004600000|2025-10-09 10:10:00|21.18|19.18|21.18|19.18|21.2|19.2|21.16|19.16|0
1760004900000|2025-10-09 10:15:00|21.19|19.19|21.18|19.18|21.2|19.2|21.18|19.18|0
1760005200000|2025-10-09 10:20:00|21.19|19.19|21.2|19.2|21.2|19.2|21.17|19.17|0
1760005500000|2025-10-09 10:25:00|21.21|19.21|21.26|19.26|21.28|19.28|21.2|19.2|0
1760005800000|2025-10-09 10:30:00|21.25|19.25|21.29|19.29|21.32|19.32|21.24|19.24|0
1760006100000|2025-10-09 10:35:00|21.3|19.3|21.27|19.27|21.3|19.3|21.27|19.27|0
1760006400000|2025-10-09 10:40:00|21.26|19.26|21.28|19.28|21.3|19.3|21.26|19.26|0
1760006700000|2025-10-09 10:45:00|21.27|19.27|21.28|19.28|21.3|19.3|21.27|19.27|0
1760007000000|2025-10-09 10:50:00|21.29|19.29|21.29|19.29|21.3|19.3|21.27|19.27|0
1760007300000|2025-10-09 10:55:00|21.28|19.28|21.25|19.25|21.28|19.28|21.22|19.22|0
1760007600000|2025-10-09 11:00:00|21.24|19.24|21.24|19.24|21.27|19.27|21.22|19.22|0
1760007900000|2025-10-09 11:05:00|21.23|19.23|21.18|19.18|21.25|19.25|21.17|19.17|0
1760008200000|2025-10-09 11:10:00|21.17|19.17|21.18|19.18|21.2|19.2|21.16|19.16|0
1760008500000|2025-10-09 11:15:00|21.19|19.19|21.2|19.2|21.21|19.21|21.17|19.17|0
1760008800000|2025-10-09 11:20:00|21.19|19.19|21.18|19.18|21.19|19.19|21.15|19.15|0
1760009100000|2025-10-09 11:25:00|21.19|19.19|21.19|19.19|21.21|19.21|21.16|19.16|0
1760009400000|2025-10-09 11:30:00|21.2|19.2|21.13|19.13|21.2|19.2|21.05|19.05|0
1760009700000|2025-10-09 11:35:00|21.14|19.14|21.13|19.13|21.15|19.15|21.11|19.11|0
1760010000000|2025-10-09 11:40:00|21.14|19.14|21.15|19.15|21.16|19.16|21.13|19.13|0
1760010300000|2025-10-09 11:45:00|21.16|19.16|21.17|19.17|21.21|19.21|21.14|19.14|0
1760010600000|2025-10-09 11:50:00|21.18|19.18|21.18|19.18|21.21|19.21|21.17|19.17|0
1760010900000|2025-10-09 11:55:00|21.19|19.19|21.24|19.24|21.24|19.24|21.18|19.18|0
1760011200000|2025-10-09 12:00:00|21.2|19.2|21.2|19.2|21.24|19.24|21.15|19.15|0
1760011500000|2025-10-09 12:05:00|21.18|19.18|21.19|19.19|21.22|19.22|21.18|19.18|0
1760011800000|2025-10-09 12:10:00|21.18|19.18|21.24|19.24|21.25|19.25|21.18|19.18|0
1760012100000|2025-10-09 12:15:00|21.25|19.25|21.19|19.19|21.25|19.25|21.17|19.17|0
1760012400000|2025-10-09 12:20:00|21.18|19.18|21.23|19.23|21.24|19.24|21.17|19.17|0
1760012700000|2025-10-09 12:25:00|21.24|19.24|21.13|19.13|21.24|19.24|21.13|19.13|0
1760013000000|2025-10-09 12:30:00|21.11|19.11|21.18|19.18|21.22|19.22|21.11|19.11|0
1760013300000|2025-10-09 12:35:00|21.2|19.2|21.19|19.19|21.2|19.2|21.15|19.15|0
1760013600000|2025-10-09 12:40:00|21.2|19.2|21.18|19.18|21.2|19.2|21.15|19.15|0
1760013900000|2025-10-09 12:45:00|21.17|19.17|21.18|19.18|21.2|19.2|21.17|19.17|0
1760014200000|2025-10-09 12:50:00|21.17|19.17|21.09|19.09|21.19|19.19|21.07|19.07|0
1760014500000|2025-10-09 12:55:00|21.08|19.08|21.09|19.09|21.09|19.09|21.07|19.07|0
1760014800000|2025-10-09 13:00:00|21.1|19.1|21.09|19.09|21.11|19.11|21.07|19.07|0
1760015100000|2025-10-09 13:05:00|21.1|19.1|21.07|19.07|21.18|19.18|21.06|19.06|0
1760015400000|2025-10-09 13:10:00|21.09|19.09|21.14|19.14|21.16|19.16|21.09|19.09|0
1760015700000|2025-10-09 13:15:00|21.13|19.13|21.1|19.1|21.14|19.14|21.06|19.06|0
1760016000000|2025-10-09 13:20:00|21.09|19.09|21.07|19.07|21.11|19.11|21.07|19.07|0
1760016300000|2025-10-09 13:25:00|20.38|18.44|20.39|18.45|20.39|18.45|20.38|18.44|0
1760016600000|2025-10-09 13:30:00|21.11|19.11|21.18|19.18|21.21|19.21|20.99|18.99|0
1760016900000|2025-10-09 13:35:00|21.21|19.21|21.15|19.15|21.27|19.27|21.09|19.09|0
1760017200000|2025-10-09 13:40:00|21.16|19.16|21.45|19.45|21.46|19.46|21.11|19.11|0
1760017500000|2025-10-09 13:45:00|21.47|19.47|21.29|19.29|21.54|19.54|21.28|19.28|0
1760017800000|2025-10-09 13:50:00|21.28|19.28|21.73|19.73|21.73|19.73|21.26|19.26|0
1760018100000|2025-10-09 13:55:00|21.72|19.72|21.7|19.7|21.8|19.8|21.61|19.61|0
1760018400000|2025-10-09 14:00:00|21.73|19.73|21.74|19.74|21.88|19.88|21.7|19.7|0
1760018700000|2025-10-09 14:05:00|21.73|19.73|21.71|19.71|21.78|19.78|21.62|19.62|0
1760019000000|2025-10-09 14:10:00|21.72|19.72|21.75|19.75|21.81|19.81|21.69|19.69|0
1760019300000|2025-10-09 14:15:00|21.76|19.76|21.78|19.78|21.85|19.85|21.71|19.71|0
1760019600000|2025-10-09 14:20:00|21.8|19.8|21.82|19.82|21.93|19.93|21.78|19.78|0
1760019900000|2025-10-09 14:25:00|21.84|19.84|21.87|19.87|21.89|19.89|21.8|19.8|0
1760020200000|2025-10-09 14:30:00|21.89|19.89|22.04|20.04|22.11|20.11|21.89|19.89|0
1760020500000|2025-10-09 14:35:00|22.05|20.05|22.12|20.12|22.17|20.17|22.02|20.02|0
1760020800000|2025-10-09 14:40:00|22.13|20.13|22.14|20.14|22.17|20.17|21.99|19.99|0
1760021100000|2025-10-09 14:45:00|22.16|20.16|22.02|20.02|22.33|20.33|22.02|20.02|0
1760021400000|2025-10-09 14:50:00|22.01|20.01|21.88|19.88|22.03|20.03|21.85|19.85|0
1760021700000|2025-10-09 14:55:00|21.87|19.87|21.73|19.73|21.89|19.89|21.7|19.7|0
1760022000000|2025-10-09 15:00:00|21.71|19.71|21.71|19.71|21.79|19.79|21.61|19.61|0
1760022300000|2025-10-09 15:05:00|21.72|19.72|21.69|19.69|21.79|19.79|21.66|19.66|0
1760022600000|2025-10-09 15:10:00|21.67|19.67|21.73|19.73|21.74|19.74|21.6|19.6|0
1760022900000|2025-10-09 15:15:00|21.72|19.72|21.75|19.75|21.76|19.76|21.63|19.63|0
1760023200000|2025-10-09 15:20:00|21.74|19.74|21.76|19.76|21.87|19.87|21.7|19.7|0
1760023500000|2025-10-09 15:25:00|21.77|19.77|21.85|19.85|21.85|19.85|21.71|19.71|0
1760023800000|2025-10-09 15:30:00|21.83|19.83|21.88|19.88|21.92|19.92|21.78|19.78|0
1760024100000|2025-10-09 15:35:00|21.9|19.9|21.85|19.85|22|20|21.75|19.75|0
1760024400000|2025-10-09 15:40:00|21.87|19.87|21.84|19.84|21.88|19.88|21.78|19.78|0
1760024700000|2025-10-09 15:45:00|21.83|19.83|21.57|19.57|21.86|19.86|21.57|19.57|0
1760025000000|2025-10-09 15:50:00|21.58|19.58|21.48|19.48|21.6|19.6|21.48|19.48|0
1760025300000|2025-10-09 15:55:00|21.51|19.51|21.5|19.5|21.57|19.57|21.46|19.46|0
1760025600000|2025-10-09 16:00:00|21.48|19.48|21.43|19.43|21.48|19.48|21.4|19.4|0
1760025900000|2025-10-09 16:05:00|21.45|19.45|21.44|19.44|21.53|19.53|21.41|19.41|0
1760026200000|2025-10-09 16:10:00|21.43|19.43|21.42|19.42|21.47|19.47|21.39|19.39|0
1760026500000|2025-10-09 16:15:00|21.43|19.43|21.51|19.51|21.55|19.55|21.4|19.4|0
1760026800000|2025-10-09 16:20:00|21.49|19.49|21.51|19.51|21.64|19.64|21.49|19.49|0
1760027100000|2025-10-09 16:25:00|21.5|19.5|21.52|19.52|21.61|19.61|21.48|19.48|0
1760027400000|2025-10-09 16:30:00|21.54|19.54|21.43|19.43|21.58|19.58|21.43|19.43|0
1760027700000|2025-10-09 16:35:00|21.44|19.44|21.53|19.53|21.55|19.55|21.39|19.39|0
1760028000000|2025-10-09 16:40:00|21.52|19.52|21.62|19.62|21.75|19.75|21.52|19.52|0
1760028300000|2025-10-09 16:45:00|21.63|19.63|21.51|19.51|21.63|19.63|21.5|19.5|0
1760028600000|2025-10-09 16:50:00|21.52|19.52|21.68|19.68|21.68|19.68|21.5|19.5|0
1760028900000|2025-10-09 16:55:00|21.69|19.69|21.9|19.9|21.91|19.91|21.68|19.68|0
1760029200000|2025-10-09 17:00:00|21.89|19.89|21.85|19.85|21.93|19.93|21.59|19.59|0
1760029500000|2025-10-09 17:05:00|21.84|19.84|21.8|19.8|21.97|19.97|21.75|19.75|0
1760029800000|2025-10-09 17:10:00|21.79|19.79|21.88|19.88|21.98|19.98|21.76|19.76|0
1760030100000|2025-10-09 17:15:00|21.85|19.85|22.02|20.02|22.05|20.05|21.84|19.84|0
1760030400000|2025-10-09 17:20:00|21.99|19.99|22|20|22.02|20.02|21.89|19.89|0
1760030700000|2025-10-09 17:25:00|21.98|19.98|22.11|20.11|22.15|20.15|21.98|19.98|0
1760031000000|2025-10-09 17:30:00|22.1|20.1|21.94|19.94|22.19|20.19|21.91|19.91|0
1760031300000|2025-10-09 17:35:00|21.95|19.95|21.78|19.78|22.03|20.03|21.77|19.77|0
1760031600000|2025-10-09 17:40:00|21.77|19.77|21.76|19.76|21.87|19.87|21.68|19.68|0
1760031900000|2025-10-09 17:45:00|21.77|19.77|21.71|19.71|21.82|19.82|21.68|19.68|0
1760032200000|2025-10-09 17:50:00|21.7|19.7|21.72|19.72|21.76|19.76|21.61|19.61|0
1760032500000|2025-10-09 17:55:00|21.71|19.71|21.66|19.66|21.77|19.77|21.65|19.65|0
1760032800000|2025-10-09 18:00:00|21.68|19.68|21.83|19.83|21.84|19.84|21.67|19.67|0
1760033100000|2025-10-09 18:05:00|21.84|19.84|21.82|19.82|21.95|19.95|21.8|19.8|0
1760033400000|2025-10-09 18:10:00|21.81|19.81|21.77|19.77|21.84|19.84|21.73|19.73|0
1760033700000|2025-10-09 18:15:00|21.78|19.78|21.62|19.62|21.81|19.81|21.59|19.59|0
1760034000000|2025-10-09 18:20:00|21.63|19.63|21.63|19.63|21.73|19.73|21.6|19.6|0
1760034300000|2025-10-09 18:25:00|21.62|19.62|21.61|19.61|21.65|19.65|21.56|19.56|0
1760034600000|2025-10-09 18:30:00|21.62|19.62|21.65|19.65|21.74|19.74|21.61|19.61|0
1760034900000|2025-10-09 18:35:00|21.64|19.64|21.62|19.62|21.7|19.7|21.58|19.58|0
1760035200000|2025-10-09 18:40:00|21.63|19.63|21.61|19.61|21.66|19.66|21.56|19.56|0
1760035500000|2025-10-09 18:45:00|21.62|19.62|21.62|19.62|21.65|19.65|21.56|19.56|0
1760035800000|2025-10-09 18:50:00|21.63|19.63|21.61|19.61|21.65|19.65|21.52|19.52|0
1760036100000|2025-10-09 18:55:00|21.62|19.62|21.47|19.47|21.64|19.64|21.45|19.45|0
1760036400000|2025-10-09 19:00:00|21.46|19.46|21.42|19.42|21.47|19.47|21.38|19.38|0
1760036700000|2025-10-09 19:05:00|21.41|19.41|21.27|19.27|21.44|19.44|21.27|19.27|0
1760037000000|2025-10-09 19:10:00|21.26|19.26|21.24|19.24|21.34|19.34|21.18|19.18|0
1760037300000|2025-10-09 19:15:00|21.23|19.23|21.17|19.17|21.29|19.29|21.16|19.16|0
1760037600000|2025-10-09 19:20:00|21.16|19.16|21.06|19.06|21.17|19.17|21.05|19.05|0
1760037900000|2025-10-09 19:25:00|21.07|19.07|21.11|19.11|21.14|19.14|21|19|0
1760038200000|2025-10-09 19:30:00|21.12|19.12|21.13|19.13|21.18|19.18|21.09|19.09|0
1760038500000|2025-10-09 19:35:00|21.12|19.12|21.03|19.03|21.14|19.14|20.99|18.99|0
1760038800000|2025-10-09 19:40:00|21|19|21.02|19.02|21.05|19.05|20.99|18.99|0
1760039100000|2025-10-09 19:45:00|21.01|19.01|21.02|19.02|21.05|19.05|20.96|18.96|0
1760039400000|2025-10-09 19:50:00|20.99|18.99|21.03|19.03|21.05|19.05|20.95|18.95|0
1760039700000|2025-10-09 19:55:00|21.04|19.04|21.05|19.05|21.19|19.19|21.03|19.03|0
1760040000000|2025-10-09 20:00:00|21.04|19.04|21.02|19.02|21.04|19.04|20.95|18.96|0
1760040300000|2025-10-09 20:05:00|21.03|19.03|21.02|19.02|21.05|19.05|20.98|18.98|0
1760040600000|2025-10-09 20:10:00|21.03|19.03|21.07|19.07|21.1|19.1|21.01|19.01|0
1760040900000|2025-10-09 20:15:00|21.06|19.06|21.12|19.12|21.12|19.12|20.96|18.97|0
1760041200000|2025-10-09 20:20:00|21.13|19.13|21.12|19.12|21.13|19.13|21.08|19.08|0
1760041500000|2025-10-09 20:25:00|21.11|19.11|21.11|19.11|21.13|19.13|21.1|19.1|0
1760041800000|2025-10-09 20:30:00|21.1|19.1|21.13|19.13|21.14|19.14|21.1|19.1|0
1760042100000|2025-10-09 20:35:00|21.12|19.12|21.13|19.13|21.13|19.13|21.1|19.1|0
1760042400000|2025-10-09 20:40:00|21.12|19.12|21.11|19.11|21.13|19.13|21.1|19.1|0
1760042700000|2025-10-09 20:45:00|21.1|19.1|21.08|19.08|21.14|19.14|21.07|19.07|0
1760043000000|2025-10-09 20:50:00|21.09|19.09|21.08|19.08|21.09|19.09|21.06|19.06|0
1760043300000|2025-10-09 20:55:00|21.07|19.07|21|19|21.08|19.07|20.99|18.99|0
1760043600000|2025-10-09 21:00:00|21.01|19.01|20.99|18.99|21.01|19.01|20.99|18.99|0
1760043900000|2025-10-09 21:05:00|20.98|19|21|19|21|19|20.98|19|0
1760044800000|2025-10-09 21:20:00|20.99|18.99|21|19|21|19|20.99|18.99|0
1760045100000|2025-10-09 21:25:00|20.99|18.99|21|19|21|19|20.99|18.99|0
1760045400000|2025-10-09 21:30:00|20.99|18.99|20.99|18.99|20.99|18.99|20.98|18.99|0
1760045700000|2025-10-09 21:35:00|20.98|18.98|20.97|18.97|20.98|18.98|20.96|18.96|0
1760046000000|2025-10-09 21:40:00|20.96|18.96|20.96|18.97|20.97|18.97|20.96|18.96|0
1760046300000|2025-10-09 21:45:00|20.97||20.97||20.97||20.97||0
1760046600000|2025-10-09 21:50:00|20.96|18.96|20.95|18.96|20.96|18.96|20.94|18.95|0
1760046900000|2025-10-09 21:55:00|20.94|18.95|20.94|18.95|20.95|18.96|20.92|18.93|0
1760047200000|2025-10-09 22:00:00|20.96|18.96|20.86|18.87|20.98|18.98|20.86|18.87|0
1760047500000|2025-10-09 22:05:00|20.87|18.88|20.9|18.91|20.91|18.92|20.86|18.88|0
1760047800000|2025-10-09 22:10:00|20.91|18.92|20.95|18.95|20.98|18.98|20.89|18.9|0
1760048100000|2025-10-09 22:15:00|20.96|18.96|20.92|18.93|20.96|18.97|20.89|18.9|0
1760048400000|2025-10-09 22:20:00|20.93|18.92|20.93|18.94|20.95|18.95|20.92|18.92|0
1760048700000|2025-10-09 22:25:00|20.92|18.93|20.92|18.93|20.94|18.95|20.92|18.93|0
1760049000000|2025-10-09 22:30:00|20.91|18.92|20.83|18.85|20.91|18.92|20.83|18.85|0
1760049300000|2025-10-09 22:35:00|20.82|18.84|20.82|18.84|20.83|18.85|20.79|18.81|0
1760049600000|2025-10-09 22:40:00|20.81|18.83|20.78|18.8|20.81|18.83|20.77|18.79|0
1760049900000|2025-10-09 22:45:00|20.79|18.81|20.8|18.82|20.81|18.83|20.78|18.8|0
1760050200000|2025-10-09 22:50:00|20.81|18.81|20.82|18.84|20.83|18.85|20.81|18.81|0
1760050500000|2025-10-09 22:55:00|20.81|18.83|20.79|18.81|20.81|18.83|20.79|18.81|0
1760050800000|2025-10-09 23:00:00|20.78|18.8|20.81|18.83|20.81|18.83|20.75|18.78|0
1760051100000|2025-10-09 23:05:00|20.82|18.84|20.83|18.84|20.83|18.85|20.8|18.82|0
1760051400000|2025-10-09 23:10:00|20.82|18.83|20.81|18.83|20.83|18.84|20.8|18.82|0
1760051700000|2025-10-09 23:15:00|20.8|18.82|20.79|18.81|20.81|18.83|20.78|18.81|0
1760052000000|2025-10-09 23:20:00|20.8|18.82|20.76|18.78|20.8|18.82|20.76|18.78|0
1760052300000|2025-10-09 23:25:00|20.77|18.79|20.77|18.79|20.77|18.79|20.76|18.78|0
1760052600000|2025-10-09 23:30:00|20.78|18.8|20.78|18.81|20.81|18.83|20.77|18.79|0
1760052900000|2025-10-09 23:35:00|20.77|18.8|20.78|18.8|20.78|18.81|20.76|18.78|0
1760053200000|2025-10-09 23:40:00|20.79|18.81|20.79|18.81|20.79|18.81|20.78|18.8|0
1760053500000|2025-10-09 23:45:00|20.78|18.8|20.71|18.74|20.78|18.8|20.68|18.71|0
1760053800000|2025-10-09 23:50:00|20.72|18.75|20.71|18.74|20.72|18.75|20.68|18.71|0
1760054100000|2025-10-09 23:55:00|20.7|18.73|20.66|18.7|20.7|18.73|20.66|18.69|0
1760054400000|2025-10-10 00:00:00|20.65|18.69|20.64|18.68|20.69|18.72|20.59|18.63|0
1760054700000|2025-10-10 00:05:00|20.65|18.69|20.7|18.73|20.7|18.73|20.65|18.68|0
1760055000000|2025-10-10 00:10:00|20.71|18.74|20.72|18.75|20.76|18.78|20.7|18.73|0
1760055300000|2025-10-10 00:15:00|20.73|18.76|20.81|18.83|20.85|18.86|20.71|18.74|0
1760055600000|2025-10-10 00:20:00|20.82|18.84|20.81|18.83|20.83|18.85|20.79|18.81|0
1760055900000|2025-10-10 00:25:00|20.8|18.82|20.83|18.85|20.83|18.85|20.8|18.82|0
1760056200000|2025-10-10 00:30:00|20.82|18.84|20.76|18.78|20.84|18.86|20.76|18.78|0
1760056500000|2025-10-10 00:35:00|20.77|18.79|20.78|18.8|20.79|18.81|20.75|18.78|0
1760056800000|2025-10-10 00:40:00|20.79|18.81|20.76|18.78|20.79|18.81|20.76|18.78|0
1760057100000|2025-10-10 00:45:00|20.77|18.79|20.76|18.78|20.78|18.8|20.75|18.77|0
1760057400000|2025-10-10 00:50:00|20.75|18.76|20.7|18.73|20.77|18.79|20.7|18.73|0
1760057700000|2025-10-10 00:55:00|20.69|18.72|20.7|18.73|20.72|18.75|20.69|18.72|0
1760058000000|2025-10-10 01:00:00|20.71|18.74|20.71|18.74|20.72|18.74|20.69|18.72|0
1760058300000|2025-10-10 01:05:00|20.72|18.73|20.7|18.73|20.72|18.74|20.68|18.71|0
1760058600000|2025-10-10 01:10:00|20.69|18.72|20.69|18.72|20.72|18.75|20.69|18.72|0
1760058900000|2025-10-10 01:15:00|20.7|18.73|20.65|18.68|20.7|18.73|20.65|18.68|0
1760059200000|2025-10-10 01:20:00|20.64|18.69|20.65|18.68|20.66|18.7|20.64|18.67|0
1760059500000|2025-10-10 01:25:00|20.64|18.69|20.59|18.63|20.66|18.69|20.59|18.63|0
1760059800000|2025-10-10 01:30:00|20.61|18.65|20.61|18.64|20.61|18.65|20.59|18.63|0
1760060100000|2025-10-10 01:35:00|20.6|18.65|20.6|18.64|20.63|18.66|20.59|18.63|0
1760060400000|2025-10-10 01:40:00|20.61|18.63|20.6|18.64|20.62|18.65|20.58|18.62|0
1760060700000|2025-10-10 01:45:00|20.61|18.65|20.59|18.63|20.61|18.65|20.59|18.63|0
1760061000000|2025-10-10 01:50:00|20.58|18.62|20.59|18.63|20.62|18.65|20.58|18.62|0
1760061300000|2025-10-10 01:55:00|20.6|18.64|20.61|18.65|20.61|18.65|20.59|18.63|0
1760061600000|2025-10-10 02:00:00|20.62|18.66|20.59|18.63|20.62|18.66|20.58|18.62|0
1760061900000|2025-10-10 02:05:00|20.6|18.64|20.61|18.65|20.61|18.65|20.59|18.62|0
1760062200000|2025-10-10 02:10:00|20.62|18.64|20.65|18.69|20.66|18.69|20.59|18.62|0
1760062500000|2025-10-10 02:15:00|20.66|18.68|20.65|18.69|20.66|18.69|20.64|18.68|0
1760062800000|2025-10-10 02:20:00|20.64|18.68|20.61|18.65|20.66|18.7|20.6|18.64|0
1760063100000|2025-10-10 02:25:00|20.6|18.64|20.61|18.65|20.61|18.65|20.58|18.62|0
1760063400000|2025-10-10 02:30:00|20.6|18.64|20.61|18.64|20.62|18.65|20.58|18.62|0
1760063700000|2025-10-10 02:35:00|20.62|18.65|20.59|18.63|20.62|18.65|20.58|18.62|0
1760064000000|2025-10-10 02:40:00|20.6|18.64|20.6|18.64|20.61|18.65|20.59|18.63|0
1760064300000|2025-10-10 02:45:00|20.61|18.65|20.59|18.63|20.61|18.65|20.59|18.63|0
1760064600000|2025-10-10 02:50:00|20.58|18.62|20.6|18.64|20.61|18.65|20.58|18.62|0
1760064900000|2025-10-10 02:55:00|20.59|18.63|20.72|18.75|20.72|18.75|20.58|18.62|0
1760065200000|2025-10-10 03:00:00|20.71|18.74|20.72|18.74|20.74|18.77|20.71|18.73|0
1760065500000|2025-10-10 03:05:00|20.71|18.75|20.72|18.75|20.74|18.76|20.69|18.72|0
1760065800000|2025-10-10 03:10:00|20.71|18.74|20.7|18.73|20.74|18.76|20.7|18.73|0
1760066100000|2025-10-10 03:15:00|20.71|18.74|20.71|18.74|20.72|18.75|20.68|18.71|0
1760066400000|2025-10-10 03:20:00|20.7|18.73|20.7|18.73|20.72|18.75|20.7|18.73|0
1760066700000|2025-10-10 03:25:00|20.71|18.74|20.69|18.72|20.73|18.75|20.69|18.72|0
1760067000000|2025-10-10 03:30:00|20.7|18.73|20.72|18.75|20.72|18.75|20.68|18.71|0
1760067300000|2025-10-10 03:35:00|20.7|18.73|20.72|18.75|20.72|18.75|20.7|18.73|0
1760067600000|2025-10-10 03:40:00|20.71|18.74|20.71|18.73|20.73|18.75|20.69|18.72|0
1760067900000|2025-10-10 03:45:00|20.72|18.74|20.73|18.75|20.74|18.76|20.7|18.73|0
1760068200000|2025-10-10 03:50:00|20.72|18.74|20.71|18.74|20.74|18.76|20.7|18.73|0
1760068500000|2025-10-10 03:55:00|20.72|18.75|20.78|18.8|20.79|18.81|20.7|18.73|0
1760068800000|2025-10-10 04:00:00|20.77|18.82|20.76|18.79|20.81|18.83|20.76|18.78|0
1760069100000|2025-10-10 04:05:00|20.77|18.8|20.77|18.79|20.78|18.8|20.76|18.78|0
1760069400000|2025-10-10 04:10:00|20.76|18.8|20.71|18.74|20.77|18.8|20.71|18.74|0
1760069700000|2025-10-10 04:15:00|20.72|18.75|20.77|18.79|20.77|18.79|20.71|18.73|0
1760070000000|2025-10-10 04:20:00|20.76|18.78|20.75|18.78|20.79|18.81|20.73|18.76|0
1760070300000|2025-10-10 04:25:00|20.76|18.77|20.77|18.79|20.77|18.79|20.75|18.77|0
1760070600000|2025-10-10 04:30:00|20.76|18.8|20.77|18.8|20.78|18.8|20.76|18.78|0
1760070900000|2025-10-10 04:35:00|20.78|18.79|20.77|18.79|20.78|18.81|20.76|18.78|0
1760071200000|2025-10-10 04:40:00|20.76|18.8|20.78|18.8|20.79|18.81|20.75|18.78|0
1760071500000|2025-10-10 04:45:00|20.79|18.81|20.78|18.8|20.79|18.81|20.76|18.78|0
1760071800000|2025-10-10 04:50:00|20.77|18.79|20.84|18.85|20.84|18.86|20.77|18.79|0
1760072100000|2025-10-10 04:55:00|20.85|18.86|20.88|18.89|20.89|18.9|20.81|18.83|0
1760072400000|2025-10-10 05:00:00|20.87|18.88|20.89|18.9|20.91|18.92|20.78|18.8|0
1760072700000|2025-10-10 05:05:00|20.9|18.91|20.91|18.92|20.92|18.93|20.88|18.89|0
1760073000000|2025-10-10 05:10:00|20.9|18.91|20.91|18.92|20.91|18.92|20.89|18.9|0
1760073300000|2025-10-10 05:15:00|20.9|18.91|20.89|18.9|20.93|18.94|20.89|18.9|0
1760073600000|2025-10-10 05:20:00|20.88|18.89|20.89|18.9|20.92|18.92|20.88|18.89|0
1760073900000|2025-10-10 05:25:00|20.9|18.91|20.86|18.87|20.91|18.92|20.83|18.84|0
1760074200000|2025-10-10 05:30:00|20.85|18.86|20.85|18.87|20.87|18.88|20.85|18.86|0
1760074500000|2025-10-10 05:35:00|20.86|18.86|20.75|18.78|20.86|18.87|20.74|18.77|0
1760074800000|2025-10-10 05:40:00|20.74|18.77|20.75|18.77|20.77|18.79|20.74|18.76|0
1760075100000|2025-10-10 05:45:00|20.74|18.76|20.76|18.78|20.77|18.79|20.74|18.76|0
1760075400000|2025-10-10 05:50:00|20.75|18.77|20.76|18.78|20.77|18.8|20.73|18.76|0
1760075700000|2025-10-10 05:55:00|20.75|18.77|20.73|18.75|20.76|18.78|20.73|18.75|0
1760076000000|2025-10-10 06:00:00|20.74|18.76|20.71|18.74|20.76|18.78|20.68|18.71|0
1760076300000|2025-10-10 06:05:00|20.7|18.73|20.66|18.69|20.72|18.75|20.66|18.69|0
1760076600000|2025-10-10 06:10:00|20.65|18.68|20.65|18.68|20.68|18.71|20.63|18.67|0
1760076900000|2025-10-10 06:15:00|20.66|18.7|20.65|18.68|20.68|18.71|20.63|18.67|0
1760077200000|2025-10-10 06:20:00|20.64|18.69|20.66|18.69|20.69|18.72|20.64|18.67|0
1760077500000|2025-10-10 06:25:00|20.67|18.7|20.67|18.7|20.67|18.7|20.63|18.67|0
1760077800000|2025-10-10 06:30:00|20.66|18.69|20.66|18.69|20.68|18.71|20.62|18.66|0
1760078100000|2025-10-10 06:35:00|20.65|18.71|20.85|18.87|21.01|19.01|20.65|18.69|0
1760078400000|2025-10-10 06:40:00|20.86|18.88|20.81|18.82|20.87|18.88|20.78|18.8|0
1760078700000|2025-10-10 06:45:00|20.8|18.81|20.98|18.98|20.98|18.99|20.78|18.8|0
1760079000000|2025-10-10 06:50:00|20.97|18.97|20.92|18.93|21|19|20.91|18.92|0
1760079300000|2025-10-10 06:55:00|20.91|18.92|20.92|18.93|20.95|18.95|20.89|18.9|0
1760079600000|2025-10-10 07:00:00|20.91|18.91|20.86|18.88|20.93|18.94|20.83|18.85|0
1760079900000|2025-10-10 07:05:00|20.87|18.87|20.81|18.83|20.88|18.89|20.79|18.81|0
1760080200000|2025-10-10 07:10:00|20.8|18.82|20.86|18.87|20.88|18.89|20.79|18.81|0
1760080500000|2025-10-10 07:15:00|20.87|18.88|20.86|18.87|20.89|18.9|20.82|18.84|0
1760080800000|2025-10-10 07:20:00|20.87|18.88|20.81|18.83|20.88|18.89|20.77|18.79|0
1760081100000|2025-10-10 07:25:00|20.8|18.82|20.81|18.83|20.84|18.86|20.77|18.79|0
1760081400000|2025-10-10 07:30:00|20.8|18.82|20.82|18.84|20.85|18.87|20.79|18.81|0
1760081700000|2025-10-10 07:35:00|20.81|18.83|20.85|18.86|20.87|18.88|20.79|18.81|0
1760082000000|2025-10-10 07:40:00|20.84|18.87|20.86|18.87|20.88|18.89|20.84|18.86|0
1760082300000|2025-10-10 07:45:00|20.85|18.86|20.86|18.87|20.88|18.89|20.85|18.86|0
1760082600000|2025-10-10 07:50:00|20.87|18.88|20.84|18.85|20.88|18.89|20.82|18.84|0
1760082900000|2025-10-10 07:55:00|20.85|18.86|20.87|18.88|20.9|18.91|20.84|18.86|0
1760083200000|2025-10-10 08:00:00|20.82|18.84|20.82|18.84|20.85|18.87|20.74|18.76|0
1760083500000|2025-10-10 08:05:00|20.83|18.83|20.82|18.83|20.83|18.85|20.78|18.8|0
1760083800000|2025-10-10 08:10:00|20.81|18.84|20.77|18.79|20.84|18.85|20.74|18.77|0
1760084100000|2025-10-10 08:15:00|20.78|18.8|20.77|18.8|20.79|18.81|20.75|18.77|0
1760084400000|2025-10-10 08:20:00|20.78|18.79|20.82|18.84|20.82|18.84|20.74|18.77|0
1760084700000|2025-10-10 08:25:00|20.83|18.83|20.82|18.84|20.83|18.84|20.8|18.81|0
1760085000000|2025-10-10 08:30:00|20.81|18.83|20.81|18.83|20.83|18.85|20.8|18.81|0
1760085300000|2025-10-10 08:35:00|20.8|18.82|20.81|18.83|20.83|18.85|20.8|18.82|0
1760085600000|2025-10-10 08:40:00|20.82|18.84|20.77|18.79|20.84|18.85|20.75|18.77|0
1760085900000|2025-10-10 08:45:00|20.76|18.78|20.75|18.78|20.78|18.8|20.75|18.77|0
1760086200000|2025-10-10 08:50:00|20.74|18.77|20.76|18.78|20.78|18.8|20.74|18.77|0
1760086500000|2025-10-10 08:55:00|20.75|18.79|20.82|18.83|20.82|18.84|20.75|18.79|0
1760086800000|2025-10-10 09:00:00|20.81|18.82|21.01|19.01|21.15|19.15|20.8|18.82|0
1760087100000|2025-10-10 09:05:00|21|19|21.01|19.01|21.04|19.04|20.98|18.98|0
1760087400000|2025-10-10 09:10:00|21.02|19.02|21.09|19.09|21.09|19.09|21|19|0
1760087700000|2025-10-10 09:15:00|21.1|19.1|21.12|19.12|21.13|19.13|21.06|19.06|0
1760088000000|2025-10-10 09:20:00|21.14|19.14|21.08|19.08|21.14|19.14|21.05|19.05|0
1760088300000|2025-10-10 09:25:00|21.09|19.09|21.13|19.13|21.14|19.14|21.05|19.05|0
1760088600000|2025-10-10 09:30:00|21.12|19.12|21.19|19.19|21.19|19.19|21.12|19.12|0
1760088900000|2025-10-10 09:35:00|21.18|19.18|21.21|19.21|21.24|19.24|21.16|19.16|0
1760089200000|2025-10-10 09:40:00|21.22|19.22|21.21|19.21|21.24|19.24|21.19|19.19|0
1760089500000|2025-10-10 09:45:00|21.19|19.19|21.32|19.32|21.35|19.35|21.19|19.19|0
1760089800000|2025-10-10 09:50:00|21.31|19.31|21.41|19.41|21.43|19.43|21.3|19.3|0
1760090100000|2025-10-10 09:55:00|21.4|19.4|21.41|19.41|21.43|19.43|21.39|19.39|0
1760090400000|2025-10-10 10:00:00|21.42|19.42|21.43|19.43|21.59|19.59|21.39|19.39|0
1760090700000|2025-10-10 10:05:00|21.41|19.41|21.37|19.37|21.43|19.43|21.35|19.35|0
1760091000000|2025-10-10 10:10:00|21.38|19.38|21.33|19.33|21.38|19.38|21.29|19.29|0
1760091300000|2025-10-10 10:15:00|21.32|19.32|21.26|19.26|21.34|19.34|21.24|19.24|0
1760091600000|2025-10-10 10:20:00|21.27|19.27|21.27|19.27|21.29|19.29|21.25|19.25|0
1760091900000|2025-10-10 10:25:00|21.26|19.26|21.32|19.32|21.34|19.34|21.26|19.26|0
1760092200000|2025-10-10 10:30:00|21.33|19.33|21.3|19.3|21.35|19.35|21.24|19.24|0
1760092500000|2025-10-10 10:35:00|21.31|19.31|21.32|19.32|21.33|19.33|21.3|19.3|0
1760092800000|2025-10-10 10:40:00|21.31|19.31|21.25|19.25|21.33|19.33|21.24|19.24|0
1760093100000|2025-10-10 10:45:00|21.26|19.26|21.32|19.32|21.34|19.34|21.26|19.26|0
1760093400000|2025-10-10 10:50:00|21.33|19.33|21.27|19.27|21.33|19.33|21.25|19.25|0
1760093700000|2025-10-10 10:55:00|21.28|19.28|21.15|19.15|21.28|19.28|21.15|19.15|0
1760094000000|2025-10-10 11:00:00|21.16|19.16|21.12|19.12|21.18|19.18|21.12|19.12|0
1760094300000|2025-10-10 11:05:00|21.13|19.13|21.12|19.12|21.18|19.18|21.11|19.11|0
1760094600000|2025-10-10 11:10:00|21.13|19.13|21.12|19.12|21.14|19.14|21.09|19.09|0
1760094900000|2025-10-10 11:15:00|21.11|19.11|21.11|19.11|21.14|19.14|21.11|19.11|0
1760095200000|2025-10-10 11:20:00|21.13|19.13|21.07|19.07|21.14|19.14|21.06|19.06|0
1760095500000|2025-10-10 11:25:00|21.08|19.08|21.12|19.12|21.13|19.13|21.04|19.04|0
1760095800000|2025-10-10 11:30:00|21.11|19.11|21.02|19.02|21.11|19.11|20.99|18.99|0
1760096100000|2025-10-10 11:35:00|21.01|19.01|21.09|19.09|21.09|19.09|21|19|0
1760096400000|2025-10-10 11:40:00|21.08|19.08|21.06|19.06|21.13|19.13|21.01|19.01|0
1760096700000|2025-10-10 11:45:00|21.05|19.05|21.01|19.01|21.08|19.08|21.01|19.01|0
1760097000000|2025-10-10 11:50:00|21.02|19.02|21.02|19.02|21.03|19.03|21|19|0
1760097300000|2025-10-10 11:55:00|21.01|19.01|21.02|19.02|21.03|19.03|21|19|0
1760097600000|2025-10-10 12:00:00|21.03|19.03|20.95|18.96|21.03|19.03|20.47|18.52|0
1760097900000|2025-10-10 12:05:00|20.96|18.97|20.96|18.96|20.98|18.98|20.93|18.94|0
1760098200000|2025-10-10 12:10:00|20.95|18.97|20.97|18.98|20.99|18.99|20.95|18.95|0
1760098500000|2025-10-10 12:15:00|20.98|18.97|20.97|18.97|20.98|18.99|20.96|18.97|0
1760098800000|2025-10-10 12:20:00|20.98|18.98|20.96|18.97|20.98|18.98|20.95|18.95|0
1760099100000|2025-10-10 12:25:00|21.04|18.96|21.01|19.01|21.06|19.06|21|18.96|0
1760099400000|2025-10-10 12:30:00|21.02|19.02|21.03|19.03|21.03|19.03|21.01|19.01|0
1760099700000|2025-10-10 12:35:00|21.02|19.02|21.07|19.07|21.09|19.09|21|19|0
1760100000000|2025-10-10 12:40:00|21.08|19.08|21.17|19.17|21.2|19.2|21.04|19.04|0
1760100300000|2025-10-10 12:45:00|21.16|19.16|21.17|19.17|21.19|19.19|21.14|19.14|0
1760100600000|2025-10-10 12:50:00|21.18|19.18|21.17|19.17|21.18|19.18|21.15|19.15|0
1760100900000|2025-10-10 12:55:00|21.18|19.18|21.16|19.16|21.19|19.19|21.15|19.15|0
1760101200000|2025-10-10 13:00:00|21.14|19.14|21.05|19.05|21.18|19.18|21.05|19.05|0
1760101500000|2025-10-10 13:05:00|21.07|19.07|21.07|19.07|21.09|19.09|21.05|19.05|0
1760101800000|2025-10-10 13:10:00|21.09|19.09|21.06|19.06|21.09|19.09|21.05|19.05|0
1760102100000|2025-10-10 13:15:00|21.07|19.07|21.08|19.08|21.1|19.1|21.04|19.04|0
1760102400000|2025-10-10 13:20:00|21.07|19.07|21.05|19.05|21.09|19.09|21.05|19.05|0
1760102700000|2025-10-10 13:25:00|21.06|19.06|21.04|19.04|21.06|19.06|21.04|19.04|0
1760103000000|2025-10-10 13:30:00|21.08|19.08|21.04|19.04|21.12|19.12|20.95|18.95|0
1760103300000|2025-10-10 13:35:00|21.02|19.02|21.01|19.01|21.04|19.04|20.92|18.92|0
1760103600000|2025-10-10 13:40:00|21.02|19.02|21|19|21.1|19.1|20.98|18.98|0
1760103900000|2025-10-10 13:45:00|21.03|19.03|21.2|19.2|21.21|19.21|20.93|18.93|0
1760104200000|2025-10-10 13:50:00|21.21|19.21|21.24|19.24|21.29|19.29|21.13|19.13|0
1760104500000|2025-10-10 13:55:00|21.23|19.23|21.09|19.09|21.27|19.27|21.04|19.04|0
1760104800000|2025-10-10 14:00:00|21.08|19.08|21.2|19.2|21.31|19.31|21|19|0
1760105100000|2025-10-10 14:05:00|21.24|19.24|21.04|19.04|21.3|19.3|21|19|0
1760105400000|2025-10-10 14:10:00|21.03|19.03|21.11|19.11|21.16|19.16|20.98|18.98|0
1760105700000|2025-10-10 14:15:00|21.14|19.14|21.2|19.2|21.33|19.33|21.1|19.1|0
1760106000000|2025-10-10 14:20:00|21.19|19.19|21.14|19.14|21.23|19.23|21.07|19.07|0
1760106300000|2025-10-10 14:25:00|21.13|19.13|21.08|19.08|21.15|19.15|20.95|18.95|0
1760106600000|2025-10-10 14:30:00|21.07|19.07|21|19|21.11|19.11|20.97|18.98|0
1760106900000|2025-10-10 14:35:00|20.99|18.99|21.07|19.07|21.12|19.12|20.99|18.99|0
1760107200000|2025-10-10 14:40:00|21.08|19.08|21.02|19.02|21.17|19.17|21.01|19.01|0
1760107500000|2025-10-10 14:45:00|21.01|19.01|20.81|18.83|21.04|19.04|20.78|18.8|0
1760107800000|2025-10-10 14:50:00|20.8|18.82|20.82|18.83|20.94|18.95|20.79|18.81|0
1760108100000|2025-10-10 14:55:00|20.81|18.84|22.38|19.38|22.73|19.76|20.41|17.8|0
1760108400000|2025-10-10 15:00:00|22.46|19.46|23.67|20.67|24.01|21.01|19.84|16.84|0
1760108700000|2025-10-10 15:05:00|23.69|20.69|23.9|20.9|24.19|21.19|23.08|20.08|0
1760109000000|2025-10-10 15:10:00|23.87|20.87|23.09|20.09|23.88|20.88|22.97|19.97|0
1760109300000|2025-10-10 15:15:00|23.12|20.12|24.32|21.32|24.44|21.44|23.03|20.03|0
1760109600000|2025-10-10 15:20:00|24.3|21.3|26.04|22.64|26.07|22.67|24.11|21.07|0
1760109900000|2025-10-10 15:25:00|26.05|22.65|26.56|23.16|26.75|23.35|25.87|22.47|0
1760110200000|2025-10-10 15:30:00|26.59|23.19|28.43|25.03|29.44|26.04|26.59|23.19|0
1760110500000|2025-10-10 15:35:00|28.47|25.07|27.83|24.43|28.47|25.07|27.41|24.01|0
1760110800000|2025-10-10 15:40:00|27.87|24.47|26.01|22.61|29.17|25.77|25.99|22.59|0
1760111100000|2025-10-10 15:45:00|25.92|22.52|25.97|22.57|26.33|22.93|25.4|22|0
1760111400000|2025-10-10 15:50:00|25.99|22.59|25.65|22.25|25.99|22.59|25.31|21.91|0
1760111700000|2025-10-10 15:55:00|25.66|22.26|26.31|22.91|26.82|23.42|25.66|22.26|0
1760112000000|2025-10-10 16:00:00|26.36|22.96|26.99|23.59|27.19|23.79|26.15|22.75|0
1760112300000|2025-10-10 16:05:00|26.92|23.52|26.63|23.23|27.04|23.64|26.45|23.05|0
1760112600000|2025-10-10 16:10:00|26.61|23.21|26.32|22.92|27.11|23.71|26.24|22.84|0
1760112900000|2025-10-10 16:15:00|26.33|22.93|26.58|23.18|27.04|23.64|26.27|22.87|0
1760113200000|2025-10-10 16:20:00|26.66|23.26|26.33|22.93|27.02|23.62|25.92|22.52|0
1760113500000|2025-10-10 16:25:00|26.19|22.79|26.71|23.31|26.78|23.38|26.19|22.79|0
1760113800000|2025-10-10 16:30:00|26.68|23.28|26.76|23.36|26.79|23.39|26.05|22.65|0
1760114100000|2025-10-10 16:35:00|26.72|23.32|26.85|23.45|26.99|23.59|26.51|23.11|0
1760114400000|2025-10-10 16:40:00|26.86|23.46|27.21|23.81|27.31|23.91|26.79|23.39|0
1760114700000|2025-10-10 16:45:00|27.23|23.83|27.71|24.31|27.79|24.39|27.15|23.75|0
1760115000000|2025-10-10 16:50:00|27.68|24.28|28.01|24.61|28.22|24.82|27.67|24.27|0
1760115300000|2025-10-10 16:55:00|28|24.6|27.96|24.56|28.1|24.7|27.79|24.39|0
1760115600000|2025-10-10 17:00:00|27.98|24.58|28.63|25.23|28.7|25.3|27.87|24.47|0
1760115900000|2025-10-10 17:05:00|28.7|25.3|28.99|25.59|29.1|25.7|28.6|25.2|0
1760116200000|2025-10-10 17:10:00|28.91|25.51|28.83|25.43|29.04|25.64|28.36|24.96|0
1760116500000|2025-10-10 17:15:00|28.77|25.37|28.13|24.73|28.85|25.45|27.87|24.47|0
1760116800000|2025-10-10 17:20:00|28.07|24.67|27.74|24.34|28.28|24.88|27.62|24.22|0
1760117100000|2025-10-10 17:25:00|27.78|24.38|27.47|24.07|27.91|24.51|27.46|24.06|0
1760117400000|2025-10-10 17:30:00|27.42|24.02|27.09|23.69|27.57|24.17|27.06|23.66|0
1760117700000|2025-10-10 17:35:00|27.1|23.7|27.11|23.71|27.2|23.8|26.72|23.32|0
1760118000000|2025-10-10 17:40:00|27.14|23.74|27.4|24|27.4|24|26.91|23.51|0
1760118300000|2025-10-10 17:45:00|27.39|23.99|27.51|24.51|28.11|24.8|27.35|23.95|0
1760118600000|2025-10-10 17:50:00|27.5|24.5|28.08|25.08|28.17|25.17|27.46|24.46|0
1760118900000|2025-10-10 17:55:00|28.1|25.1|27.73|24.73|28.13|25.13|27.72|24.72|0
1760119200000|2025-10-10 18:00:00|27.71|24.71|28|25|28.12|25.12|27.69|24.69|0
1760119500000|2025-10-10 18:05:00|27.97|24.97|27.81|24.81|28.05|25.05|27.67|24.67|0
1760119800000|2025-10-10 18:10:00|27.82|24.82|27.36|24.36|27.97|24.97|27.34|24.34|0
1760120100000|2025-10-10 18:15:00|27.37|24.37|27.46|24.46|27.64|24.64|26.97|23.97|0
1760120400000|2025-10-10 18:20:00|27.44|24.44|26.8|23.8|27.44|24.44|26.73|23.73|0
1760120700000|2025-10-10 18:25:00|26.78|23.78|27.14|24.14|27.14|24.14|26.74|23.74|0
1760121000000|2025-10-10 18:30:00|27.12|24.12|27.25|24.25|27.25|24.25|27.05|24.05|0
1760121300000|2025-10-10 18:35:00|27.22|24.22|27.37|24.37|27.49|24.49|27.19|24.19|0
1760121600000|2025-10-10 18:40:00|27.36|24.36|27.9|24.9|27.9|24.9|27.36|24.36|0
1760121900000|2025-10-10 18:45:00|27.98|24.98|28.07|25.07|28.23|25.23|27.66|24.66|0
1760122200000|2025-10-10 18:50:00|28.06|25.06|28.53|25.53|28.55|25.55|28.04|25.04|0
1760122500000|2025-10-10 18:55:00|28.52|25.52|28.47|25.47|28.57|25.57|28.19|25.19|0
1760122800000|2025-10-10 19:00:00|28.46|25.46|28.24|25.24|28.48|25.48|27.85|24.85|0
1760123100000|2025-10-10 19:05:00|28.23|25.23|28.15|25.15|28.34|25.34|27.98|24.98|0
1760123400000|2025-10-10 19:10:00|28.14|25.14|28.66|25.66|28.8|25.8|28.12|25.12|0
1760123700000|2025-10-10 19:15:00|28.64|25.64|28.28|25.28|28.72|25.72|28.28|25.28|0
1760124000000|2025-10-10 19:20:00|28.3|25.3|28.71|25.71|28.77|25.77|28.2|25.2|0
1760124300000|2025-10-10 19:25:00|28.68|25.68|29.09|26.09|29.22|26.22|28.55|25.55|0
1760124600000|2025-10-10 19:30:00|29.08|26.08|29.15|26.15|29.25|26.25|28.77|25.77|0
1760124900000|2025-10-10 19:35:00|29.18|26.18|29.85|26.85|29.96|26.96|29.18|26.18|0
1760125200000|2025-10-10 19:40:00|29.83|26.83|28.52|25.52|29.83|26.83|28.51|25.51|0
1760125500000|2025-10-10 19:45:00|28.46|25.46|28.35|25.35|28.46|25.46|27.98|24.98|0
1760125800000|2025-10-10 19:50:00|28.32|25.32|29.28|26.28|29.3|26.3|28.32|25.32|0
1760126100000|2025-10-10 19:55:00|29.33|26.33|29.35|26.35|29.7|26.7|29.22|26.22|0
1760126400000|2025-10-10 20:00:00|29.37|26.37|29.16|26.16|29.55|26.55|29.14|26.14|0
1760126700000|2025-10-10 20:05:00|29.12|26.12|28.95|25.95|29.32|26.32|28.8|25.8|0
1760127000000|2025-10-10 20:10:00|28.93|25.93|28.87|25.87|28.95|25.95|28.8|25.8|0
1760314800000|2025-10-13 00:20:00|25.4|22.6|26|22.4|26|22.64|25.37|21.89|0
1760315100000|2025-10-13 00:25:00|26.06|22.46|25.85|22.25|26.06|22.46|25.85|22.25|0
1760315400000|2025-10-13 00:30:00|25.84|22.24|25.98|22.38|26.07|22.47|25.84|22.24|0
1760315700000|2025-10-13 00:35:00|25.97|22.37|25.61|22.01|26.01|22.41|25.55|21.95|0
1760316000000|2025-10-13 00:40:00|25.62|22.02|25.61|22.01|25.68|22.08|25.26|21.66|0
1760316300000|2025-10-13 00:45:00|25.62|22.02|25.43|21.83|25.66|22.06|25.39|21.79|0
1760316600000|2025-10-13 00:50:00|25.42|21.82|25.41|21.81|25.46|21.86|25.39|21.79|0
1760316900000|2025-10-13 00:55:00|25.4|21.8|25.44|21.84|25.47|21.87|25.35|21.75|0
1760317200000|2025-10-13 01:00:00|25.43|21.83|25.34|21.74|25.46|21.86|25.17|21.57|0
1760317500000|2025-10-13 01:05:00|25.35|21.75|25.5|21.9|25.54|21.94|25.17|21.57|0
1760317800000|2025-10-13 01:10:00|25.51|21.91|25.41|21.81|25.53|21.93|25.33|21.73|0
1760318100000|2025-10-13 01:15:00|25.39|21.79|25.34|21.74|25.41|21.81|25.27|21.67|0
1760318400000|2025-10-13 01:20:00|25.33|21.73|25.33|21.73|25.37|21.77|25.23|21.63|0
1760318700000|2025-10-13 01:25:00|25.34|21.74|25.51|21.91|25.51|21.91|25.23|21.63|0
1760319000000|2025-10-13 01:30:00|25.49|21.89|25.38|21.78|25.52|21.92|25.31|21.71|0
1760319300000|2025-10-13 01:35:00|25.37|21.77|25.26|22.06|25.61|22.2|25.26|21.76|0
1760319600000|2025-10-13 01:40:00|25.25|22.05|25.28|22.08|25.31|22.11|25.22|22.02|0
1760319900000|2025-10-13 01:45:00|25.27|22.07|25.18|21.98|25.3|22.1|25.18|21.98|0
1760320200000|2025-10-13 01:50:00|25.17|21.97|24.99|21.79|25.2|22|24.98|21.78|0
1760320500000|2025-10-13 01:55:00|24.98|21.78|24.99|21.79|25.01|21.81|24.96|21.76|0
1760320800000|2025-10-13 02:00:00|25|21.8|24.99|21.79|25.02|21.82|24.95|21.75|0
1760321100000|2025-10-13 02:05:00|24.98|21.78|24.97|21.77|25.04|21.84|24.96|21.76|0
1760321400000|2025-10-13 02:10:00|24.98|21.78|25.09|21.89|25.1|21.9|24.97|21.77|0
1760321700000|2025-10-13 02:15:00|25.08|21.88|25.04|21.84|25.09|21.89|24.97|21.77|0
1760322000000|2025-10-13 02:20:00|25.03|21.83|25.03|21.83|25.07|21.87|25|21.8|0
1760322300000|2025-10-13 02:25:00|25.02|21.82|25|21.8|25.04|21.84|24.97|21.77|0
1760322600000|2025-10-13 02:30:00|25.01|21.81|24.94|21.74|25.03|21.83|24.91|21.71|0
1760322900000|2025-10-13 02:35:00|24.95|21.75|24.83|21.63|24.97|21.77|24.82|21.62|0
1760323200000|2025-10-13 02:40:00|24.84|21.64|24.96|21.76|24.97|21.77|24.83|21.63|0
1760323500000|2025-10-13 02:45:00|24.97|21.77|24.9|21.7|24.98|21.78|24.86|21.66|0
1760323800000|2025-10-13 02:50:00|24.91|21.71|24.94|21.74|24.97|21.77|24.91|21.71|0
1760324100000|2025-10-13 02:55:00|24.97|21.77|25.08|21.88|25.14|21.94|24.93|21.73|0
1760324400000|2025-10-13 03:00:00|25.09|21.89|24.96|22.16|25.26|22.19|24.9|21.87|0
1760324700000|2025-10-13 03:05:00|24.95|22.15|24.79|21.99|24.95|22.15|24.77|21.97|0
1760325000000|2025-10-13 03:10:00|24.8|22|24.38|22.38|24.83|22.41|24.38|21.97|0
1760325300000|2025-10-13 03:15:00|24.39|22.39|24.38|22.38|24.41|22.41|24.37|22.37|0
1760325600000|2025-10-13 03:20:00|24.39|22.39|24.5|22.5|24.53|22.53|24.38|22.38|0
1760325900000|2025-10-13 03:25:00|24.51|22.51|24.52|22.52|24.55|22.55|24.43|22.43|0
1760326200000|2025-10-13 03:30:00|24.53|22.53|24.6|22.6|24.61|22.61|24.49|22.49|0
1760326500000|2025-10-13 03:35:00|24.61|22.61|24.54|22.54|24.67|22.67|24.53|22.53|0
1760326800000|2025-10-13 03:40:00|24.53|22.53|24.72|22.72|24.75|22.75|24.52|22.52|0
1760327100000|2025-10-13 03:45:00|24.75|22.75|24.85|22.85|24.85|22.85|24.72|22.72|0
1760327400000|2025-10-13 03:50:00|24.84|22.84|24.89|22.89|24.97|22.97|24.82|22.82|0
1760327700000|2025-10-13 03:55:00|24.88|22.88|24.99|22.99|25.02|23.02|24.88|22.88|0
1760328000000|2025-10-13 04:00:00|24.98|22.98|24.86|22.86|25|23|24.81|22.81|0
1760328300000|2025-10-13 04:05:00|24.87|22.87|24.95|22.95|24.98|22.98|24.85|22.85|0
1760328600000|2025-10-13 04:10:00|24.93|22.93|24.79|22.79|24.95|22.95|24.78|22.78|0
1760328900000|2025-10-13 04:15:00|24.78|22.78|24.74|22.74|24.79|22.79|24.72|22.72|0
1760329200000|2025-10-13 04:20:00|24.76|22.76|24.79|22.79|24.88|22.88|24.73|22.73|0
1760329500000|2025-10-13 04:25:00|24.8|22.8|24.76|22.76|24.82|22.82|24.68|22.68|0
1760329800000|2025-10-13 04:30:00|24.75|22.75|24.7|22.7|24.77|22.77|24.68|22.68|0
1760330100000|2025-10-13 04:35:00|24.71|22.71|24.76|22.76|24.76|22.76|24.66|22.66|0
1760330400000|2025-10-13 04:40:00|24.75|22.75|24.75|22.75|24.76|22.76|24.67|22.67|0
1760330700000|2025-10-13 04:45:00|24.74|22.74|24.73|22.73|24.75|22.75|24.72|22.72|0
1760331000000|2025-10-13 04:50:00|24.72|22.72|24.59|22.59|24.74|22.74|24.59|22.59|0
1760331300000|2025-10-13 04:55:00|24.63|22.63|24.64|22.64|24.66|22.66|24.58|22.58|0
1760331600000|2025-10-13 05:00:00|24.65|22.65|24.72|22.72|24.75|22.75|24.59|22.59|0
1760331900000|2025-10-13 05:05:00|24.68|22.68|24.64|22.64|24.74|22.74|24.6|22.6|0
1760332200000|2025-10-13 05:10:00|24.65|22.65|24.69|22.69|24.75|22.75|24.64|22.64|0
1760332500000|2025-10-13 05:15:00|24.68|22.68|24.69|22.69|24.72|22.72|24.57|22.57|0
1760332800000|2025-10-13 05:20:00|24.7|22.7|24.59|22.59|24.71|22.71|24.57|22.57|0
1760333100000|2025-10-13 05:25:00|24.6|22.6|24.65|22.65|24.67|22.67|24.59|22.59|0
1760333400000|2025-10-13 05:30:00|24.64|22.64|24.52|22.52|24.66|22.66|24.49|22.49|0
1760333700000|2025-10-13 05:35:00|24.51|22.51|24.63|22.63|24.68|22.68|24.47|22.47|0
1760334000000|2025-10-13 05:40:00|24.64|22.64|24.73|22.73|24.73|22.73|24.62|22.62|0
1760334300000|2025-10-13 05:45:00|24.74|22.74|24.76|22.76|24.81|22.81|24.7|22.7|0
1760334600000|2025-10-13 05:50:00|24.75|22.75|24.66|22.66|24.82|22.82|24.65|22.65|0
1760334900000|2025-10-13 05:55:00|24.67|22.67|24.67|22.67|24.68|22.68|24.63|22.63|0
1760335200000|2025-10-13 06:00:00|24.68|22.68|24.64|22.64|24.68|22.68|24.6|22.6|0
1760335500000|2025-10-13 06:05:00|24.63|22.63|24.71|22.71|24.79|22.79|24.56|22.56|0
1760335800000|2025-10-13 06:10:00|24.7|22.7|24.9|22.9|25.01|23.01|24.65|22.65|0
1760336100000|2025-10-13 06:15:00|24.87|22.87|24.85|22.85|24.91|22.91|24.81|22.81|0
1760336400000|2025-10-13 06:20:00|24.87|22.87|24.89|22.89|24.94|22.94|24.84|22.84|0
1760336700000|2025-10-13 06:25:00|24.88|22.88|24.8|22.8|24.9|22.9|24.72|22.72|0
1760337000000|2025-10-13 06:30:00|24.79|22.79|24.6|22.6|24.81|22.81|24.6|22.6|0
1760337300000|2025-10-13 06:35:00|24.61|22.61|24.58|22.58|24.62|22.62|24.53|22.53|0
1760337600000|2025-10-13 06:40:00|24.56|22.56|24.51|22.51|24.58|22.58|24.5|22.5|0
1760337900000|2025-10-13 06:45:00|24.52|22.52|24.37|22.37|24.64|22.64|24.35|22.35|0
1760338200000|2025-10-13 06:50:00|24.38|22.38|24.27|22.27|24.38|22.38|24.25|22.25|0
1760338500000|2025-10-13 06:55:00|24.26|22.26|24.23|22.23|24.28|22.28|24.19|22.19|0
1760338800000|2025-10-13 07:00:00|24.22|22.22|24.29|22.29|24.31|22.31|24.02|22.02|0
1760339100000|2025-10-13 07:05:00|24.3|22.3|24.03|22.03|24.3|22.3|23.95|21.95|0
1760339400000|2025-10-13 07:10:00|24.04|22.04|23.94|21.94|24.06|22.06|23.88|21.88|0
1760339700000|2025-10-13 07:15:00|23.95|21.95|23.88|21.88|23.98|21.98|23.84|21.84|0
1760340000000|2025-10-13 07:20:00|23.89|21.89|23.58|21.58|23.95|21.95|23.58|21.58|0
1760340300000|2025-10-13 07:25:00|23.59|21.59|23.48|21.48|23.65|21.65|23.48|21.48|0
1760340600000|2025-10-13 07:30:00|23.51|21.51|23.48|21.48|23.52|21.52|23.39|21.39|0
1760340900000|2025-10-13 07:35:00|23.47|21.47|23.57|21.57|23.64|21.64|23.45|21.45|0
1760341200000|2025-10-13 07:40:00|23.58|21.58|23.6|21.6|23.65|21.65|23.47|21.47|0
1760341500000|2025-10-13 07:45:00|23.61|21.61|23.71|21.71|23.77|21.77|23.6|21.6|0
1760341800000|2025-10-13 07:50:00|23.78|21.78|23.7|21.7|23.81|21.81|23.7|21.7|0
1760342100000|2025-10-13 07:55:00|23.69|21.69|23.61|21.61|23.77|21.77|23.61|21.61|0
1760342400000|2025-10-13 08:00:00|23.62|21.62|23.58|21.58|23.7|21.7|23.55|21.55|0
1760342700000|2025-10-13 08:05:00|23.57|21.57|23.74|21.74|23.78|21.78|23.57|21.57|0
1760343000000|2025-10-13 08:10:00|23.73|21.73|23.73|21.73|23.82|21.82|23.71|21.71|0
1760343300000|2025-10-13 08:15:00|23.75|21.75|23.77|21.77|23.9|21.9|23.71|21.71|0
1760343600000|2025-10-13 08:20:00|23.76|21.76|23.89|21.89|23.91|21.91|23.63|21.63|0
1760343900000|2025-10-13 08:25:00|23.88|21.88|24|22|24.01|22.01|23.87|21.87|0
1760344200000|2025-10-13 08:30:00|24.01|22.01|23.83|21.83|24.01|22.01|23.8|21.8|0
1760344500000|2025-10-13 08:35:00|23.86|21.86|23.93|21.93|23.94|21.94|23.82|21.82|0
1760344800000|2025-10-13 08:40:00|23.94|21.94|24.09|22.09|24.11|22.11|23.82|21.82|0
1760345100000|2025-10-13 08:45:00|24.08|22.08|24.03|22.03|24.1|22.1|24.01|22.01|0
1760345400000|2025-10-13 08:50:00|24.04|22.04|23.93|21.93|24.05|22.05|23.9|21.9|0
1760345700000|2025-10-13 08:55:00|23.92|21.92|23.76|21.76|23.94|21.94|23.71|21.71|0
1760346000000|2025-10-13 09:00:00|23.77|21.77|23.74|21.74|23.83|21.83|23.69|21.69|0
1760346300000|2025-10-13 09:05:00|23.73|21.73|23.87|21.87|23.87|21.87|23.72|21.72|0
1760346600000|2025-10-13 09:10:00|23.89|21.89|23.83|21.83|23.9|21.9|23.79|21.79|0
1760346900000|2025-10-13 09:15:00|23.84|21.84|23.76|21.76|23.86|21.86|23.7|21.7|0
1760347200000|2025-10-13 09:20:00|23.77|21.77|23.89|21.89|23.91|21.91|23.75|21.75|0
1760347500000|2025-10-13 09:25:00|23.88|21.88|23.89|21.89|23.91|21.91|23.82|21.82|0
1760347800000|2025-10-13 09:30:00|23.87|21.87|23.86|21.86|23.94|21.94|23.85|21.85|0
1760348100000|2025-10-13 09:35:00|23.85|21.85|24.03|22.03|24.08|22.08|23.85|21.85|0
1760348400000|2025-10-13 09:40:00|24.02|22.02|24.03|22.03|24.06|22.06|23.98|21.98|0
1760348700000|2025-10-13 09:45:00|24.02|22.02|24.03|22.03|24.06|22.06|23.99|21.99|0
1760349000000|2025-10-13 09:50:00|24.02|22.02|24.03|22.03|24.06|22.06|23.95|21.95|0
1760349300000|2025-10-13 09:55:00|24.02|22.02|24.06|22.06|24.06|22.06|23.93|21.93|0
1760349600000|2025-10-13 10:00:00|24.04|22.04|24.03|22.03|24.12|22.12|23.97|21.97|0
1760349900000|2025-10-13 10:05:00|24.05|22.05|24.03|22.03|24.05|22.05|24|22|0
1760350200000|2025-10-13 10:10:00|24.05|22.05|24.02|22.02|24.08|22.08|23.99|21.99|0
1760350500000|2025-10-13 10:15:00|24.03|22.03|24.17|22.17|24.31|22.31|24.02|22.02|0
1760350800000|2025-10-13 10:20:00|24.16|22.16|24.22|22.22|24.28|22.28|24.13|22.13|0
1760351100000|2025-10-13 10:25:00|24.2|22.2|24.17|22.17|24.23|22.23|24.14|22.14|0
1760351400000|2025-10-13 10:30:00|24.2|22.2|24.06|22.06|24.2|22.2|23.96|21.96|0
1760351700000|2025-10-13 10:35:00|24.04|22.04|24.18|22.18|24.2|22.2|24|22|0
1760352000000|2025-10-13 10:40:00|24.19|22.19|24.39|22.39|24.45|22.45|24.15|22.15|0
1760352300000|2025-10-13 10:45:00|24.38|22.38|24.49|22.49|24.55|22.55|24.36|22.36|0
1760352600000|2025-10-13 10:50:00|24.46|22.46|24.43|22.43|24.55|22.55|24.4|22.4|0
1760352900000|2025-10-13 10:55:00|24.42|22.42|24.33|22.33|24.46|22.46|24.31|22.31|0
1760353200000|2025-10-13 11:00:00|24.38|22.38|24.71|22.71|24.78|22.78|24.24|22.24|0
1760353500000|2025-10-13 11:05:00|24.73|22.73|25.25|23.25|25.42|23.42|24.68|22.68|0
1760353800000|2025-10-13 11:10:00|25.24|23.24|25.23|23.23|25.71|23.71|25.18|23.18|0
1760354100000|2025-10-13 11:15:00|25.24|23.24|25.18|23.18|25.29|23.29|25.12|23.12|0
1760354400000|2025-10-13 11:20:00|25.2|23.2|25.29|23.29|25.3|23.3|25.1|23.1|0
1760354700000|2025-10-13 11:25:00|25.28|23.28|25.31|23.31|25.34|23.34|25.19|23.19|0
1760355000000|2025-10-13 11:30:00|25.3|23.3|25.23|23.23|25.64|23.64|25.16|23.16|0
1760355300000|2025-10-13 11:35:00|25.25|23.25|25.35|23.35|25.39|23.39|25.09|23.09|0
1760355600000|2025-10-13 11:40:00|25.34|23.34|25.04|23.04|25.42|23.42|25.03|23.03|0
1760355900000|2025-10-13 11:45:00|25.03|23.03|25.15|23.15|25.17|23.17|25.01|23.01|0
1760356200000|2025-10-13 11:50:00|25.19|23.19|25.14|23.14|25.3|23.3|25.01|23.01|0
1760356500000|2025-10-13 11:55:00|25.13|23.13|25.19|23.19|25.22|23.22|25.1|23.1|0
1760356800000|2025-10-13 12:00:00|25.23|23.23|25.4|23.4|25.44|23.44|24.94|22.94|0
1760357100000|2025-10-13 12:05:00|25.39|23.39|25.34|23.34|25.45|23.45|25.32|23.32|0
1760357400000|2025-10-13 12:10:00|25.36|23.36|25.26|23.26|25.41|23.41|25.25|23.25|0
1760357700000|2025-10-13 12:15:00|25.27|23.27|25.23|23.23|25.28|23.28|25.14|23.14|0
1760358000000|2025-10-13 12:20:00|25.24|23.24|25.24|23.24|25.32|23.32|25.17|23.17|0
1760358300000|2025-10-13 12:25:00|25.25|23.25|25.21|23.21|25.27|23.27|25.14|23.14|0
1760358600000|2025-10-13 12:30:00|25.23|23.23|25.05|23.05|25.23|23.23|25.03|23.03|0
1760358900000|2025-10-13 12:35:00|25.04|23.04|24.97|22.97|25.07|23.07|24.95|22.95|0
1760359200000|2025-10-13 12:40:00|24.98|22.98|25|23|25.03|23.03|24.97|22.97|0
1760359500000|2025-10-13 12:45:00|25.01|23.01|24.92|22.92|25.01|23.01|24.85|22.85|0
1760359800000|2025-10-13 12:50:00|24.95|22.95|24.91|22.91|25|23|24.88|22.88|0
1760360100000|2025-10-13 12:55:00|24.9|22.9|24.97|22.97|24.99|22.99|24.89|22.89|0
1760360400000|2025-10-13 13:00:00|24.96|22.96|24.74|22.74|24.96|22.96|22.18|20.18|0
1760360700000|2025-10-13 13:05:00|24.73|22.73|24.78|22.78|24.86|22.86|24.7|22.7|0
1760361000000|2025-10-13 13:10:00|24.77|22.77|24.76|22.76|24.85|22.85|24.72|22.72|0
1760361300000|2025-10-13 13:15:00|24.77|22.77|24.66|22.66|24.84|22.84|24.59|22.59|0
1760361600000|2025-10-13 13:20:00|24.65|22.65|24.67|22.67|24.72|22.72|24.5|22.5|0
1760361900000|2025-10-13 13:25:00|24.68|22.68|22.58|20.58|24.68|22.68|22.57|20.57|0
1760362200000|2025-10-13 13:30:00|24.64|22.64|24.7|22.7|24.75|22.75|24.31|22.31|0
1760362500000|2025-10-13 13:35:00|24.68|22.68|24.79|22.79|25.12|23.12|24.65|22.65|0
1760362800000|2025-10-13 13:40:00|24.81|22.81|24.64|22.64|25.04|23.04|24.46|22.46|0
1760363100000|2025-10-13 13:45:00|24.62|22.62|24.66|22.66|24.89|22.89|24.59|22.59|0
1760363400000|2025-10-13 13:50:00|24.67|22.67|24.31|22.31|24.76|22.76|24.22|22.22|0
1760363700000|2025-10-13 13:55:00|24.32|22.32|23.86|21.86|24.36|22.36|23.71|21.71|0
1760364000000|2025-10-13 14:00:00|23.88|21.88|23.84|21.84|24.2|22.2|23.74|21.74|0
1760364300000|2025-10-13 14:05:00|23.85|21.85|24.07|22.07|24.14|22.14|23.85|21.85|0
1760364600000|2025-10-13 14:10:00|24.11|22.11|24.16|22.16|24.36|22.36|23.98|21.98|0
1760364900000|2025-10-13 14:15:00|24.15|22.15|24.13|22.13|24.18|22.18|23.94|21.94|0
1760365200000|2025-10-13 14:20:00|24.1|22.1|24.26|22.26|24.82|22.82|24.08|22.08|0
1760365500000|2025-10-13 14:25:00|24.27|22.27|24.63|22.63|24.86|22.86|24.27|22.27|0
1760365800000|2025-10-13 14:30:00|24.61|22.61|24.28|22.28|24.84|22.84|24.23|22.23|0
1760366100000|2025-10-13 14:35:00|24.23|22.23|24.03|22.03|24.23|22.23|23.98|21.98|0
1760366400000|2025-10-13 14:40:00|23.99|21.99|24.36|22.36|24.46|22.46|23.91|21.91|0
1760366700000|2025-10-13 14:45:00|24.39|22.39|24.7|22.7|24.7|22.7|24.25|22.25|0
1760367000000|2025-10-13 14:50:00|24.69|22.69|24.77|22.77|25|23|24.61|22.61|0
1760367300000|2025-10-13 14:55:00|24.78|22.78|25.31|23.31|25.38|23.38|24.78|22.78|0
1760367600000|2025-10-13 15:00:00|25.3|23.3|25.34|23.34|25.47|23.47|25.2|23.2|0
1760367900000|2025-10-13 15:05:00|25.36|23.36|25|23|25.47|23.47|24.99|22.99|0
1760368200000|2025-10-13 15:10:00|24.99|22.99|24.63|22.63|25.04|23.04|24.6|22.6|0
1760368500000|2025-10-13 15:15:00|24.64|22.64|24.41|22.41|24.64|22.64|24.4|22.4|0
1760368800000|2025-10-13 15:20:00|24.4|22.4|24.34|22.34|24.41|22.41|24.18|22.18|0
1760369100000|2025-10-13 15:25:00|24.32|22.32|24.36|22.36|24.41|22.41|24.28|22.28|0
1760369400000|2025-10-13 15:30:00|24.37|22.37|24.21|22.21|24.37|22.37|24.13|22.13|0
1760369700000|2025-10-13 15:35:00|24.19|22.19|24.29|22.29|24.34|22.34|24.13|22.13|0
1760370000000|2025-10-13 15:40:00|24.28|22.28|24.4|22.4|24.45|22.45|24.28|22.28|0
1760370300000|2025-10-13 15:45:00|24.41|22.41|24.3|22.3|24.51|22.51|24.3|22.3|0
1760370600000|2025-10-13 15:50:00|24.29|22.29|24.21|22.21|24.41|22.41|24.2|22.2|0
1760370900000|2025-10-13 15:55:00|24.25|22.25|24.2|22.2|24.29|22.29|24.14|22.14|0
1760371200000|2025-10-13 16:00:00|24.19|22.19|24.14|22.14|24.28|22.28|24.12|22.12|0
1760371500000|2025-10-13 16:05:00|24.13|22.13|24.06|22.06|24.23|22.23|24.05|22.05|0
1760371800000|2025-10-13 16:10:00|24.07|22.07|24.07|22.07|24.17|22.17|24|22|0
1760372100000|2025-10-13 16:15:00|24.06|22.06|23.86|21.86|24.06|22.06|23.86|21.86|0
1760372400000|2025-10-13 16:20:00|23.87|21.87|23.96|21.96|24.21|22.21|23.81|21.81|0
1760372700000|2025-10-13 16:25:00|23.97|21.97|24.02|22.02|24.07|22.07|23.88|21.88|0
1760373000000|2025-10-13 16:30:00|24.01|22.01|23.77|21.77|24.07|22.07|23.76|21.76|0
1760373300000|2025-10-13 16:35:00|23.76|21.76|23.94|21.94|23.96|21.96|23.75|21.75|0
1760373600000|2025-10-13 16:40:00|23.95|21.95|23.94|21.94|24.03|22.03|23.92|21.92|0
1760373900000|2025-10-13 16:45:00|23.95|21.95|23.75|21.75|24.02|22.02|23.74|21.74|0
1760374200000|2025-10-13 16:50:00|23.76|21.76|23.73|21.73|23.81|21.81|23.68|21.68|0
1760374500000|2025-10-13 16:55:00|23.7|21.7|23.5|21.5|23.71|21.71|23.44|21.44|0
1760374800000|2025-10-13 17:00:00|23.48|21.48|23.48|21.48|23.58|21.58|23.43|21.43|0
1760375100000|2025-10-13 17:05:00|23.49|21.49|23.51|21.51|23.57|21.57|23.47|21.47|0
1760375400000|2025-10-13 17:10:00|23.5|21.5|23.86|21.86|23.89|21.89|23.49|21.49|0
1760375700000|2025-10-13 17:15:00|23.87|21.87|24.03|22.03|24.04|22.04|23.8|21.8|0
1760376000000|2025-10-13 17:20:00|24.04|22.04|23.88|21.88|24.05|22.05|23.81|21.81|0
1760376300000|2025-10-13 17:25:00|23.9|21.9|24.04|22.04|24.09|22.09|23.84|21.84|0
1760376600000|2025-10-13 17:30:00|24.03|22.03|24.05|22.05|24.08|22.08|23.95|21.95|0
1760376900000|2025-10-13 17:35:00|24.06|22.06|24.12|22.12|24.16|22.16|23.98|21.98|0
1760377200000|2025-10-13 17:40:00|24.14|22.14|24.13|22.13|24.2|22.2|24.08|22.08|0
1760377500000|2025-10-13 17:45:00|24.14|22.14|24.13|22.13|24.15|22.15|24.06|22.06|0
1760377800000|2025-10-13 17:50:00|24.12|22.12|24.07|22.07|24.23|22.23|24.04|22.04|0
1760378100000|2025-10-13 17:55:00|24.1|22.1|23.87|21.87|24.16|22.16|23.86|21.86|0
1760378400000|2025-10-13 18:00:00|23.88|21.88|23.69|21.69|23.91|21.91|23.66|21.66|0
1760378700000|2025-10-13 18:05:00|23.7|21.7|23.65|21.65|23.71|21.71|23.62|21.62|0
1760379000000|2025-10-13 18:10:00|23.64|21.64|23.54|21.54|23.67|21.67|23.48|21.48|0
1760379300000|2025-10-13 18:15:00|23.52|21.52|23.49|21.49|23.55|21.55|23.42|21.42|0
1760379600000|2025-10-13 18:20:00|23.48|21.48|23.29|21.29|23.49|21.49|23.28|21.28|0
1760379900000|2025-10-13 18:25:00|23.3|21.3|23.3|21.3|23.42|21.42|23.21|21.21|0
1760380200000|2025-10-13 18:30:00|23.29|21.29|23.38|21.38|23.42|21.42|23.22|21.22|0
1760380500000|2025-10-13 18:35:00|23.39|21.39|23.53|21.53|23.57|21.57|23.34|21.34|0
1760380800000|2025-10-13 18:40:00|23.51|21.51|23.72|21.72|23.8|21.8|23.5|21.5|0
1760381100000|2025-10-13 18:45:00|23.71|21.71|23.82|21.82|23.85|21.85|23.71|21.71|0
1760381400000|2025-10-13 18:50:00|23.81|21.81|23.93|21.93|24.01|22.01|23.71|21.71|0
1760381700000|2025-10-13 18:55:00|23.94|21.94|24.04|22.04|24.11|22.11|23.89|21.89|0
1760382000000|2025-10-13 19:00:00|24.03|22.03|24.12|22.12|24.16|22.16|23.91|21.91|0
1760382300000|2025-10-13 19:05:00|24.11|22.11|23.9|21.9|24.15|22.15|23.86|21.86|0
1760382600000|2025-10-13 19:10:00|23.88|21.88|24.04|22.04|24.07|22.07|23.83|21.83|0
1760382900000|2025-10-13 19:15:00|24.03|22.03|23.78|21.78|24.06|22.06|23.77|21.77|0
1760383200000|2025-10-13 19:20:00|23.76|21.76|23.73|21.73|23.79|21.79|23.65|21.65|0
1760383500000|2025-10-13 19:25:00|23.72|21.72|23.88|21.88|23.9|21.9|23.66|21.66|0
1760383800000|2025-10-13 19:30:00|23.91|21.91|23.77|21.77|23.96|21.96|23.77|21.77|0
1760384100000|2025-10-13 19:35:00|23.76|21.76|23.69|21.69|23.84|21.84|23.67|21.67|0
1760384400000|2025-10-13 19:40:00|23.68|21.68|23.63|21.63|23.68|21.68|23.56|21.56|0
1760384700000|2025-10-13 19:45:00|23.64|21.64|23.83|21.83|23.86|21.86|23.63|21.63|0
1760385000000|2025-10-13 19:50:00|23.82|21.82|23.64|21.64|23.88|21.88|23.62|21.62|0
1760385300000|2025-10-13 19:55:00|23.63|21.63|23.81|21.81|23.84|21.84|23.6|21.6|0
1760385600000|2025-10-13 20:00:00|23.82|21.82|23.95|21.95|23.95|21.95|23.76|21.76|0
1760385900000|2025-10-13 20:05:00|23.94|21.94|23.94|21.94|23.99|21.99|23.91|21.91|0
1760386200000|2025-10-13 20:10:00|23.93|21.93|23.94|21.94|23.95|21.95|23.91|21.91|0
1760386500000|2025-10-13 20:15:00|23.93|21.93|23.98|21.98|24.02|22.02|23.91|21.91|0
1760386800000|2025-10-13 20:20:00|23.96|21.96|23.98|21.98|24.01|22.01|23.96|21.96|0
1760387100000|2025-10-13 20:25:00|23.97|21.97|23.98|21.98|24.01|22.01|23.96|21.96|0
1760387400000|2025-10-13 20:30:00|23.99|21.99|24.03|22.03|24.04|22.04|23.96|21.96|0
1760387700000|2025-10-13 20:35:00|24.04|22.04|24.04|22.04|24.06|22.06|24.01|22.01|0
1760388000000|2025-10-13 20:40:00|24.03|22.03|24.04|22.04|24.05|22.05|24|22|0
1760388300000|2025-10-13 20:45:00|24.05|22.05|24.05|22.05|24.06|22.06|24.01|22.01|0
1760388600000|2025-10-13 20:50:00|24.04|22.04|24.03|22.03|24.06|22.06|24.03|22.03|0
1760388900000|2025-10-13 20:55:00|24.19|21.88|24.16|21.86|24.19|21.89|24.14|21.84|0
1760389200000|2025-10-13 21:00:00|24.13|21.83|24.12|21.82|24.13|21.83|24.1|21.81|0
1760389500000|2025-10-13 21:05:00|24.11|21.81|24.1|21.81|24.12|21.82|24.1|21.81|0
1760389800000|2025-10-13 21:10:00||21.8||21.8||21.8||21.8|0
1760390100000|2025-10-13 21:15:00|24.09|21.79|24.09|21.79|24.1|21.79|24.09|21.79|0
1760390400000|2025-10-13 21:20:00||21.8||21.79||21.8||21.79|0
1760390700000|2025-10-13 21:25:00||21.8||21.8||21.8||21.79|0
1760391000000|2025-10-13 21:30:00|24.08|21.79|24.09|21.79|24.09|21.79|24.08|21.79|0
1760391300000|2025-10-13 21:35:00|24.1|21.8|24.1|21.8|24.1|21.81|24.1|21.8|0
1760391900000|2025-10-13 21:45:00|24.09|21.79|24.07|21.78|24.09|21.79|24.06|21.77|0
1760392500000|2025-10-13 21:55:00|24.06|21.77|24.04|21.75|24.08|21.78|24.04|21.75|0
1760392800000|2025-10-13 22:00:00|24.1|21.8|24|21.71|24.1|21.8|23.98|21.7|0
1760393100000|2025-10-13 22:05:00|23.99|21.72|24|21.71|24.01|21.72|23.97|21.69|0
1760393400000|2025-10-13 22:10:00|23.99|21.72|23.96|21.68|24.04|21.75|23.95|21.67|0
1760393700000|2025-10-13 22:15:00|23.95|21.67|23.93|21.65|23.98|21.69|23.9|21.62|0
1760394000000|2025-10-13 22:20:00|23.94|21.66|24.05|21.76|24.05|21.76|23.93|21.65|0
1760394300000|2025-10-13 22:25:00|24.06|21.77|24.12|21.82|24.12|21.82|24.03|21.74|0
1760394600000|2025-10-13 22:30:00|24.09|21.8|24.02|21.74|24.09|21.8|24|21.71|0
1760394900000|2025-10-13 22:35:00|24.01|21.73|24.03|21.74|24.04|21.75|23.96|21.68|0
1760395200000|2025-10-13 22:40:00|24.02|21.73|23.97|21.69|24.03|21.74|23.97|21.69|0
1760395500000|2025-10-13 22:45:00|23.98|21.7|23.94|21.66|23.99|21.71|23.92|21.64|0
1760395800000|2025-10-13 22:50:00|23.93|21.65|23.95|21.67|23.96|21.68|23.93|21.65|0
1760396100000|2025-10-13 22:55:00|23.96|21.68|23.9|21.63|23.97|21.68|23.9|21.63|0
1760396400000|2025-10-13 23:00:00|23.91|21.66|23.92|21.64|24.02|21.73|23.9|21.63|0
1760396700000|2025-10-13 23:05:00|23.91|21.63|23.99|21.7|24.01|21.73|23.91|21.63|0
1760397000000|2025-10-13 23:10:00|24|21.71|24.07|21.78|24.07|21.78|24|21.7|0
1760397300000|2025-10-13 23:15:00|24.06|21.77|23.99|21.71|24.1|21.8|23.99|21.7|0
1760397600000|2025-10-13 23:20:00|24|21.72|23.97|21.68|24.01|21.72|23.95|21.66|0
1760397900000|2025-10-13 23:25:00|23.98|21.69|23.99|21.71|24.01|21.72|23.97|21.69|0
1760398200000|2025-10-13 23:30:00|24|21.72|24.02|21.74|24.06|21.76|23.99|21.7|0
1760398500000|2025-10-13 23:35:00|24.03|21.76|24.1|21.81|24.11|21.81|24.03|21.75|0
1760398800000|2025-10-13 23:40:00|24.09|21.8|24.11|21.81|24.14|21.84|24.07|21.78|0
1760399100000|2025-10-13 23:45:00|24.12|21.82|24.11|21.81|24.16|21.86|24.1|21.8|0
1760399400000|2025-10-13 23:50:00|24.1|21.8|24.07|21.78|24.1|21.8|24.06|21.77|0
1760399700000|2025-10-13 23:55:00|24.06|21.77|24.04|21.75|24.07|21.78|24.04|21.75|0
1760400000000|2025-10-14 00:00:00|24.05|21.76|23.92|21.64|24.11|21.82|23.9|21.63|0
1760400300000|2025-10-14 00:05:00|23.91|21.63|23.84|21.57|23.91|21.63|23.8|21.54|0
1760400600000|2025-10-14 00:10:00|23.83|21.56|23.8|21.54|23.91|21.63|23.74|21.48|0
1760400900000|2025-10-14 00:15:00|23.79|21.53|23.45|21.45|23.8|21.67|23.4|21.4|0
1760401200000|2025-10-14 00:20:00|23.46|21.46|23.41|21.41|23.48|21.48|23.41|21.41|0
1760401500000|2025-10-14 00:25:00|23.44|21.44|23.34|21.34|23.45|21.45|23.3|21.3|0
1760401800000|2025-10-14 00:30:00|23.35|21.35|23.02|21.02|23.35|21.35|23.01|21.01|0
1760402100000|2025-10-14 00:35:00|23.03|21.03|23.14|21.14|23.18|21.18|23.03|21.03|0
1760402400000|2025-10-14 00:40:00|23.13|21.13|23.17|21.17|23.22|21.22|23.12|21.12|0
1760402700000|2025-10-14 00:45:00|23.18|21.18|23.28|21.28|23.43|21.43|23.14|21.14|0
1760403000000|2025-10-14 00:50:00|23.29|21.29|23.28|21.28|23.31|21.31|23.25|21.25|0
1760403300000|2025-10-14 00:55:00|23.27|21.27|23.29|21.29|23.32|21.32|23.26|21.26|0
1760403600000|2025-10-14 01:00:00|23.31|21.31|23.48|21.48|23.49|21.49|23.25|21.25|0
1760403900000|2025-10-14 01:05:00|23.47|21.47|23.37|21.37|23.55|21.55|23.35|21.35|0
1760404200000|2025-10-14 01:10:00|23.36|21.36|23.4|21.4|23.43|21.43|23.33|21.33|0
1760404500000|2025-10-14 01:15:00|23.41|21.41|23.5|21.5|23.54|21.54|23.39|21.39|0
1760404800000|2025-10-14 01:20:00|23.49|21.49|23.37|21.37|23.49|21.49|23.35|21.35|0
1760405100000|2025-10-14 01:25:00|23.36|21.36|23.32|21.32|23.39|21.39|23.3|21.3|0
1760405400000|2025-10-14 01:30:00|23.33|21.33|23.34|21.34|23.36|21.36|23.31|21.31|0
1760405700000|2025-10-14 01:35:00|23.35|21.35|23.33|21.33|23.4|21.4|23.28|21.28|0
1760406000000|2025-10-14 01:40:00|23.34|21.34|23.24|21.24|23.35|21.35|23.21|21.21|0
1760406300000|2025-10-14 01:45:00|23.23|21.23|23.23|21.23|23.27|21.27|23.2|21.2|0
1760406600000|2025-10-14 01:50:00|23.24|21.24|23.25|21.25|23.27|21.27|23.22|21.22|0
1760406900000|2025-10-14 01:55:00|23.26|21.26|23.24|21.24|23.26|21.26|23.2|21.2|0
1760407200000|2025-10-14 02:00:00|23.23|21.23|23.24|21.24|23.29|21.29|23.2|21.2|0
1760407500000|2025-10-14 02:05:00|23.25|21.25|23.23|21.23|23.27|21.27|23.21|21.21|0
1760407800000|2025-10-14 02:10:00|23.24|21.24|23.23|21.23|23.26|21.26|23.18|21.18|0
1760408100000|2025-10-14 02:15:00|23.22|21.22|23.22|21.22|23.26|21.26|23.2|21.2|0
1760408400000|2025-10-14 02:20:00|23.25|21.25|23.18|21.18|23.25|21.25|23.16|21.16|0
1760408700000|2025-10-14 02:25:00|23.17|21.17|23.33|21.33|23.37|21.37|23.17|21.17|0
1760409000000|2025-10-14 02:30:00|23.34|21.34|23.4|21.4|23.43|21.43|23.3|21.3|0
1760409300000|2025-10-14 02:35:00|23.38|21.38|23.38|21.38|23.43|21.43|23.36|21.36|0
1760409600000|2025-10-14 02:40:00|23.39|21.39|23.39|21.39|23.4|21.4|23.36|21.36|0
1760409900000|2025-10-14 02:45:00|23.38|21.38|23.42|21.42|23.47|21.47|23.36|21.36|0
1760410200000|2025-10-14 02:50:00|23.43|21.43|23.6|21.6|23.62|21.62|23.41|21.41|0
1760410500000|2025-10-14 02:55:00|23.59|21.59|23.6|21.6|23.6|21.6|23.55|21.55|0
1760410800000|2025-10-14 03:00:00|23.59|21.59|23.6|21.6|23.66|21.66|23.56|21.56|0
1760411100000|2025-10-14 03:05:00|23.62|21.62|23.69|21.69|23.71|21.71|23.6|21.6|0
1760411400000|2025-10-14 03:10:00|23.7|21.7|23.73|21.73|23.76|21.76|23.65|21.65|0
1760411700000|2025-10-14 03:15:00|23.72|21.72|23.83|21.83|23.86|21.86|23.71|21.71|0
1760412000000|2025-10-14 03:20:00|23.82|21.82|23.84|21.84|23.85|21.85|23.79|21.79|0
1760412300000|2025-10-14 03:25:00|23.83|21.83|23.77|21.77|23.86|21.86|23.76|21.76|0
1760412600000|2025-10-14 03:30:00|23.78|21.78|23.79|21.79|23.81|21.81|23.75|21.75|0
1760412900000|2025-10-14 03:35:00|23.78|21.78|23.82|21.82|23.85|21.85|23.78|21.78|0
1760413200000|2025-10-14 03:40:00|23.81|21.81|23.83|21.83|23.84|21.84|23.79|21.79|0
1760413500000|2025-10-14 03:45:00|23.84|21.84|23.8|21.8|23.88|21.88|23.79|21.79|0
1760413800000|2025-10-14 03:50:00|23.79|21.79|23.83|21.83|23.87|21.87|23.79|21.79|0
1760414100000|2025-10-14 03:55:00|23.82|21.82|23.82|21.82|23.87|21.87|23.79|21.79|0
1760414400000|2025-10-14 04:00:00|23.81|21.81|24.14|22.14|24.14|22.14|23.81|21.81|0
1760414700000|2025-10-14 04:05:00|24.13|22.13|24.22|22.22|24.24|22.24|23.94|21.94|0
1760415000000|2025-10-14 04:10:00|24.21|22.21|24.37|22.37|24.39|22.39|24.12|22.12|0
1760415300000|2025-10-14 04:15:00|24.35|22.35|24.78|22.78|24.92|22.92|24.33|22.33|0
1760415600000|2025-10-14 04:20:00|24.77|22.77|24.59|22.59|24.94|22.94|24.56|22.56|0
1760415900000|2025-10-14 04:25:00|24.57|22.57|24.81|22.81|24.9|22.9|24.55|22.55|0
1760416200000|2025-10-14 04:30:00|24.85|22.85|25|23|25.23|23.23|24.79|22.79|0
1760416500000|2025-10-14 04:35:00|24.99|22.99|24.94|22.94|25.04|23.04|24.81|22.81|0
1760416800000|2025-10-14 04:40:00|24.93|22.93|24.96|22.96|25.04|23.04|24.89|22.89|0
1760417100000|2025-10-14 04:45:00|24.97|22.97|25.02|23.02|25.05|23.05|24.92|22.92|0
1760417400000|2025-10-14 04:50:00|25.03|23.03|25.04|23.04|25.13|23.13|25.03|23.03|0
1760417700000|2025-10-14 04:55:00|25.03|23.03|24.94|22.94|25.05|23.05|24.89|22.89|0
1760418000000|2025-10-14 05:00:00|24.93|22.93|24.93|22.93|24.98|22.98|24.81|22.81|0
1760418300000|2025-10-14 05:05:00|24.94|22.94|24.82|22.82|24.99|22.99|24.79|22.79|0
1760418600000|2025-10-14 05:10:00|24.85|22.85|24.85|22.85|24.92|22.92|24.79|22.79|0
1760418900000|2025-10-14 05:15:00|24.83|22.83|24.85|22.85|24.88|22.88|24.76|22.76|0
1760419200000|2025-10-14 05:20:00|24.86|22.86|24.86|22.86|24.94|22.94|24.79|22.79|0
1760419500000|2025-10-14 05:25:00|24.87|22.87|24.97|22.97|24.97|22.97|24.8|22.8|0
1760419800000|2025-10-14 05:30:00|24.95|22.95|25.26|23.26|25.3|23.3|24.9|22.9|0
1760420100000|2025-10-14 05:35:00|25.25|23.25|25.89|23.89|25.9|23.9|25.24|23.24|0
1760420400000|2025-10-14 05:40:00|25.9|23.9|26.45|24.45|26.64|24.64|25.84|23.84|0
1760420700000|2025-10-14 05:45:00|26.43|24.43|26.47|24.47|26.81|24.81|26.41|24.41|0
1760421000000|2025-10-14 05:50:00|26.49|24.49|26.13|24.13|26.52|24.52|26.09|24.09|0
1760421300000|2025-10-14 05:55:00|26.14|24.14|26.21|24.21|26.25|24.25|26.09|24.09|0
1760421600000|2025-10-14 06:00:00|26.2|24.2|26.14|24.14|26.3|24.3|26|24|0
1760421900000|2025-10-14 06:05:00|26.13|24.13|26.15|24.15|26.25|24.25|26.03|24.03|0
1760422200000|2025-10-14 06:10:00|26.16|24.16|26.08|24.08|26.18|24.18|25.99|23.99|0
1760422500000|2025-10-14 06:15:00|26.09|24.09|26.16|24.16|26.2|24.2|25.92|23.92|0
1760422800000|2025-10-14 06:20:00|26.15|24.15|26.42|24.42|26.47|24.47|26.12|24.12|0
1760423100000|2025-10-14 06:25:00|26.44|24.44|26.31|24.31|26.44|24.44|26.08|24.08|0
1760423400000|2025-10-14 06:30:00|26.3|24.3|26.33|24.33|26.39|24.39|26.21|24.21|0
1760423700000|2025-10-14 06:35:00|26.32|24.32|26.49|24.49|26.49|24.49|26.3|24.3|0
1760424000000|2025-10-14 06:40:00|26.44|24.44|26.76|24.76|26.86|24.86|26.41|24.41|0
1760424300000|2025-10-14 06:45:00|26.75|24.75|26.66|24.66|26.81|24.81|26.62|24.62|0
1760424600000|2025-10-14 06:50:00|26.65|24.65|26.5|24.5|26.72|24.72|26.46|24.46|0
1760424900000|2025-10-14 06:55:00|26.48|24.48|26.63|24.63|26.66|24.66|26.46|24.46|0
1760425200000|2025-10-14 07:00:00|26.64|24.64|26.83|24.83|26.87|24.87|26.47|24.47|0
1760425500000|2025-10-14 07:05:00|26.82|24.82|27.1|25.1|27.43|25.43|26.74|24.74|0
1760425800000|2025-10-14 07:10:00|27.12|25.12|26.73|24.73|27.12|25.12|26.65|24.65|0
1760426100000|2025-10-14 07:15:00|26.71|24.71|26.45|24.45|26.75|24.75|26.33|24.33|0
1760426400000|2025-10-14 07:20:00|26.46|24.46|26.7|24.7|26.72|24.72|26.45|24.45|0
1760426700000|2025-10-14 07:25:00|26.69|24.69|26.62|24.62|26.73|24.73|26.57|24.57|0
1760427000000|2025-10-14 07:30:00|26.64|24.64|26.84|24.84|26.88|24.88|26.55|24.55|0
1760427300000|2025-10-14 07:35:00|26.83|24.83|28.28|24.68|28.35|26.08|26.74|24.43|0
1760427600000|2025-10-14 07:40:00|28.24|24.64|28.19|24.59|28.47|24.87|28.07|24.47|0
1760427900000|2025-10-14 07:45:00|28.2|24.6|28.34|24.74|28.37|24.77|27.98|24.38|0
1760428200000|2025-10-14 07:50:00|28.33|24.73|28.38|24.78|28.47|24.87|28.21|24.61|0
1760428500000|2025-10-14 07:55:00|28.37|24.77|28.37|24.77|28.56|24.96|28.11|24.51|0
1760428800000|2025-10-14 08:00:00|28.39|24.79|28.6|25|28.64|25.04|28.09|24.49|0
1760429100000|2025-10-14 08:05:00|28.61|25.01|28.38|24.78|28.68|25.08|28.37|24.77|0
1760429400000|2025-10-14 08:10:00|28.36|24.76|28.06|24.46|28.43|24.83|27.99|24.39|0
1760429700000|2025-10-14 08:15:00|28.03|24.43|28.03|24.43|28.08|24.48|27.94|24.34|0
1760430000000|2025-10-14 08:20:00|28.05|24.45|27.73|24.13|28.07|24.47|27.7|24.1|0
1760430300000|2025-10-14 08:25:00|27.71|24.11|27.85|24.25|27.86|24.26|27.7|24.1|0
1760430600000|2025-10-14 08:30:00|27.84|24.24|27.58|23.98|27.84|24.24|27.54|23.94|0
1760430900000|2025-10-14 08:35:00|27.57|23.97|27.48|23.88|27.63|24.03|27.47|23.87|0
1760431200000|2025-10-14 08:40:00|27.49|23.89|27.46|23.86|27.54|23.94|27.42|23.82|0
1760431500000|2025-10-14 08:45:00|27.47|23.87|27.84|24.24|27.88|24.28|27.46|23.86|0
1760431800000|2025-10-14 08:50:00|27.82|24.22|26.74|24.74|27.84|25.06|26.69|24.21|0
1760432100000|2025-10-14 08:55:00|26.73|24.73|26.64|24.64|26.74|24.74|26.6|24.6|0
1760432400000|2025-10-14 09:00:00|26.66|24.66|26.44|24.44|26.68|24.68|26.38|24.38|0
1760432700000|2025-10-14 09:05:00|26.42|24.42|26.4|24.4|26.43|24.43|26.38|24.38|0
1760433000000|2025-10-14 09:10:00|26.41|24.41|26.5|24.5|26.52|24.52|26.38|24.38|0
1760433300000|2025-10-14 09:15:00|26.52|24.52|26.62|24.62|26.73|24.73|26.49|24.49|0
1760433600000|2025-10-14 09:20:00|26.66|24.66|26.73|24.73|26.75|24.75|26.59|24.59|0
1760433900000|2025-10-14 09:25:00|26.76|24.76|26.75|24.75|26.78|24.78|26.71|24.71|0
1760434200000|2025-10-14 09:30:00|26.76|24.76|26.87|24.87|26.88|24.88|26.69|24.69|0
1760434500000|2025-10-14 09:35:00|26.88|24.88|26.9|24.9|26.94|24.94|26.83|24.83|0
1760434800000|2025-10-14 09:40:00|26.91|24.91|26.79|24.79|26.95|24.95|26.77|24.77|0
1760435100000|2025-10-14 09:45:00|26.8|24.8|26.85|24.85|26.88|24.88|26.72|24.72|0
1760435400000|2025-10-14 09:50:00|26.87|24.87|27.08|25.08|27.1|25.1|26.83|24.83|0
1760435700000|2025-10-14 09:55:00|27.09|25.09|27.07|25.07|27.1|25.1|27.02|25.02|0
1760436000000|2025-10-14 10:00:00|27.06|25.06|27.09|25.09|27.14|25.14|27.03|25.03|0
1760436300000|2025-10-14 10:05:00|27.1|25.1|27.21|25.21|27.21|25.21|27.09|25.09|0
1760436600000|2025-10-14 10:10:00|27.19|25.19|27.4|25.4|27.5|25.5|27.17|25.17|0
1760436900000|2025-10-14 10:15:00|27.44|25.44|27.59|25.59|27.6|25.6|27.42|25.42|0
1760437200000|2025-10-14 10:20:00|27.58|25.58|27.56|25.56|27.73|25.73|27.54|25.54|0
1760437500000|2025-10-14 10:25:00|27.49|25.49|27.98|25.98|27.98|25.98|27.45|25.45|0
1760437800000|2025-10-14 10:30:00|27.99|25.99|28.25|26.25|28.36|26.36|27.93|25.93|0
1760438100000|2025-10-14 10:35:00|28.26|26.26|28.07|26.07|28.29|26.29|27.85|25.85|0
1760438400000|2025-10-14 10:40:00|28.08|26.08|28.4|26.4|28.43|26.43|27.99|25.99|0
1760438700000|2025-10-14 10:45:00|28.41|26.41|28.74|26.74|28.8|26.8|28.39|26.39|0
1760439000000|2025-10-14 10:50:00|28.77|26.77|28.73|26.73|28.79|26.79|28.51|26.51|0
1760439300000|2025-10-14 10:55:00|28.74|26.74|28.14|26.14|28.77|26.77|28.14|26.14|0
1760439600000|2025-10-14 11:00:00|28.13|26.13|27.82|25.82|28.14|26.14|27.79|25.79|0
1760439900000|2025-10-14 11:05:00|27.84|25.84|27.42|25.42|27.85|25.85|27.31|25.31|0
1760440200000|2025-10-14 11:10:00|27.41|25.41|27.4|25.4|27.41|25.41|27.27|25.27|0
1760440500000|2025-10-14 11:15:00|27.37|25.37|27.4|25.4|27.43|25.43|27.31|25.31|0
1760440800000|2025-10-14 11:20:00|27.39|25.39|27.16|25.16|27.4|25.4|27.13|25.13|0
1760441100000|2025-10-14 11:25:00|27.17|25.17|27.09|25.09|27.22|25.22|27.02|25.02|0
1760441400000|2025-10-14 11:30:00|27.11|25.11|27.02|25.02|27.19|25.19|27.02|25.02|0
1760441700000|2025-10-14 11:35:00|27.05|25.05|26.9|24.9|27.09|25.09|26.61|24.61|0
1760442000000|2025-10-14 11:40:00|26.91|24.91|26.96|24.96|26.98|24.98|26.84|24.84|0
1760442300000|2025-10-14 11:45:00|26.98|24.98|26.94|24.94|27.02|25.02|26.85|24.85|0
1760442600000|2025-10-14 11:50:00|26.93|24.93|26.82|24.82|26.97|24.97|26.79|24.79|0
1760442900000|2025-10-14 11:55:00|26.83|24.83|26.83|24.83|26.87|24.87|26.78|24.78|0
1760443200000|2025-10-14 12:00:00|26.82|24.82|26.94|24.94|26.96|24.96|25.65|23.65|0
1760443500000|2025-10-14 12:05:00|26.97|24.97|27.13|25.13|27.2|25.2|26.92|24.92|0
1760443800000|2025-10-14 12:10:00|27.12|25.12|27.07|25.07|27.13|25.13|27|25|0
1760444100000|2025-10-14 12:15:00|27.08|25.08|27.09|25.09|27.14|25.14|26.99|24.99|0
1760444400000|2025-10-14 12:20:00|27.1|25.1|27|25|27.15|25.15|27|25|0
1760444700000|2025-10-14 12:25:00|26.99|24.99|26.88|24.88|27|25|26.85|24.85|0
1760445000000|2025-10-14 12:30:00|26.89|24.89|27.02|25.02|27.42|25.42|26.19|24.19|0
1760445300000|2025-10-14 12:35:00|27.03|25.03|27.46|25.46|27.54|25.54|27|25|0
1760445600000|2025-10-14 12:40:00|27.45|25.45|27.87|25.87|27.88|25.88|25.92|23.92|0
1760445900000|2025-10-14 12:45:00|27.86|25.86|27.63|25.63|27.86|25.86|27.58|25.58|0
1760446200000|2025-10-14 12:50:00|27.62|25.62|27.19|25.19|27.65|25.65|27.14|25.14|0
1760446500000|2025-10-14 12:55:00|27.17|25.17|27.19|25.19|27.25|25.25|27.16|25.16|0
1760446800000|2025-10-14 13:00:00|27.2|25.2|27.15|25.15|27.23|25.23|27.1|25.1|0
1760447100000|2025-10-14 13:05:00|27.14|25.14|27.18|25.18|27.21|25.21|27.12|25.12|0
1760447400000|2025-10-14 13:10:00|27.19|25.19|27.19|25.19|27.25|25.25|27.14|25.14|0
1760447700000|2025-10-14 13:15:00|27.2|25.2|27.19|25.19|27.23|25.23|27.09|25.09|0
1760448000000|2025-10-14 13:20:00|27.21|25.21|27.2|25.2|27.27|25.27|27.16|25.16|0
1760448300000|2025-10-14 13:25:00|27.18|25.18|26.46|24.46|27.18|25.18|26.36|24.36|0
1760448600000|2025-10-14 13:30:00|27.31|25.31|28.15|26.15|28.15|26.15|27.28|25.28|0
1760448900000|2025-10-14 13:35:00|28.14|26.14|28.53|26.53|29.16|27.16|28.14|26.14|0
1760449200000|2025-10-14 13:40:00|28.52|26.52|29.53|27.53|29.66|27.66|28.49|26.49|0
1760449500000|2025-10-14 13:45:00|29.52|27.52|28.94|26.94|29.76|27.76|28.68|26.68|0
1760449800000|2025-10-14 13:50:00|28.95|26.95|28.34|26.34|29.31|27.31|28.27|26.27|0
1760450100000|2025-10-14 13:55:00|28.32|26.32|27.84|25.84|28.34|26.34|27.81|25.81|0
1760450400000|2025-10-14 14:00:00|27.86|25.86|27.65|25.65|28.17|26.17|27.61|25.61|0
1760450700000|2025-10-14 14:05:00|27.63|25.63|27.94|25.94|28.01|26.01|27.52|25.52|0
1760451000000|2025-10-14 14:10:00|27.92|25.92|27.58|25.58|28.03|26.03|27.49|25.49|0
1760451300000|2025-10-14 14:15:00|27.59|25.59|27.27|25.27|27.7|25.7|27.24|25.24|0
1760451600000|2025-10-14 14:20:00|27.28|25.28|26.96|24.96|27.28|25.28|26.91|24.91|0
1760451900000|2025-10-14 14:25:00|26.94|24.94|26.61|24.61|26.94|24.94|26.59|24.59|0
1760452200000|2025-10-14 14:30:00|26.62|24.62|26.74|24.74|26.92|24.92|26.59|24.59|0
1760452500000|2025-10-14 14:35:00|26.72|24.72|26.48|24.48|26.72|24.72|26.41|24.41|0
1760452800000|2025-10-14 14:40:00|26.49|24.49|26.51|24.51|26.54|24.54|26.33|24.33|0
1760453100000|2025-10-14 14:45:00|26.49|24.49|26.38|24.38|26.58|24.58|26.31|24.31|0
1760453400000|2025-10-14 14:50:00|26.33|24.33|26.46|24.46|26.8|24.8|26.33|24.33|0
1760453700000|2025-10-14 14:55:00|26.47|24.47|26.55|24.55|26.7|24.7|26.41|24.41|0
1760454000000|2025-10-14 15:00:00|26.51|24.51|26.14|24.14|26.52|24.52|26.11|24.11|0
1760454300000|2025-10-14 15:05:00|26.15|24.15|26.3|24.3|26.31|24.31|25.91|23.91|0
1760454600000|2025-10-14 15:10:00|26.29|24.29|26.35|24.35|26.42|24.42|26.19|24.19|0
1760454900000|2025-10-14 15:15:00|26.36|24.36|26.44|24.44|26.55|24.55|26.28|24.28|0
1760455200000|2025-10-14 15:20:00|26.43|24.43|26.06|24.06|26.46|24.46|26.06|24.06|0
1760455500000|2025-10-14 15:25:00|26.05|24.05|26.34|24.34|26.38|24.38|26.01|24.01|0
1760455800000|2025-10-14 15:30:00|26.33|24.33|26.16|24.16|26.35|24.35|26.12|24.12|0
1760456100000|2025-10-14 15:35:00|26.17|24.17|26.18|24.18|26.42|24.42|25.64|23.64|0
1760456400000|2025-10-14 15:40:00|26.19|24.19|25.68|23.68|26.28|24.28|25.56|23.56|0
1760456700000|2025-10-14 15:45:00|25.67|23.67|25.3|23.3|25.67|23.67|25.3|23.3|0
1760457000000|2025-10-14 15:50:00|25.31|23.31|24.83|22.83|25.32|23.32|24.8|22.8|0
1760457300000|2025-10-14 15:55:00|24.82|22.82|25.11|23.11|25.14|23.14|24.82|22.82|0
1760457600000|2025-10-14 16:00:00|25.1|23.1|25.32|23.32|25.32|23.32|24.99|22.99|0
1760457900000|2025-10-14 16:05:00|25.31|23.31|25.48|23.48|25.49|23.49|25.25|23.25|0
1760458200000|2025-10-14 16:10:00|25.47|23.47|25.31|23.31|25.47|23.47|25.26|23.26|0
1760458500000|2025-10-14 16:15:00|25.3|23.3|24.95|22.95|25.32|23.32|24.95|22.95|0
1760458800000|2025-10-14 16:20:00|24.96|22.96|24.79|22.79|24.99|22.99|24.53|22.53|0
1760459100000|2025-10-14 16:25:00|24.8|22.8|24.64|22.64|24.83|22.83|24.62|22.62|0
1760459400000|2025-10-14 16:30:00|24.62|22.62|24.44|22.44|24.69|22.69|24.39|22.39|0
1760459700000|2025-10-14 16:35:00|24.45|22.45|24.61|22.61|24.64|22.64|24.36|22.36|0
1760460000000|2025-10-14 16:40:00|24.62|22.62|24.55|22.55|24.63|22.63|24.43|22.43|0
1760460300000|2025-10-14 16:45:00|24.53|22.53|24.37|22.37|24.55|22.55|24.32|22.32|0
1760460600000|2025-10-14 16:50:00|24.4|22.4|24.44|22.44|24.48|22.48|24.29|22.29|0
1760460900000|2025-10-14 16:55:00|24.48|22.48|24.86|22.86|24.87|22.87|24.48|22.48|0
1760461200000|2025-10-14 17:00:00|24.87|22.87|24.92|22.92|25.09|23.09|24.82|22.82|0
1760461500000|2025-10-14 17:05:00|24.93|22.93|24.68|22.68|24.94|22.94|24.66|22.66|0
1760461800000|2025-10-14 17:10:00|24.67|22.67|24.56|22.56|24.68|22.68|24.49|22.49|0
1760462100000|2025-10-14 17:15:00|24.55|22.55|24.61|22.61|24.68|22.68|24.5|22.5|0
1760462400000|2025-10-14 17:20:00|24.58|22.58|24.53|22.53|24.66|22.66|24.49|22.49|0
1760462700000|2025-10-14 17:25:00|24.52|22.52|24.37|22.37|24.53|22.53|24.33|22.33|0
1760463000000|2025-10-14 17:30:00|24.38|22.38|24.6|22.6|24.62|22.62|24.32|22.32|0
1760463300000|2025-10-14 17:35:00|24.59|22.59|24.55|22.55|24.68|22.68|24.52|22.52|0
1760463600000|2025-10-14 17:40:00|24.54|22.54|24.32|22.32|24.58|22.58|24.32|22.32|0
1760463900000|2025-10-14 17:45:00|24.31|22.31|24.24|22.24|24.36|22.36|24.19|22.19|0
1760464200000|2025-10-14 17:50:00|24.25|22.25|24.27|22.27|24.35|22.35|24.13|22.13|0
1760464500000|2025-10-14 17:55:00|24.28|22.28|24.43|22.43|24.46|22.46|24.24|22.24|0
1760464800000|2025-10-14 18:00:00|24.41|22.41|24.46|22.46|24.5|22.5|24.29|22.29|0
1760465100000|2025-10-14 18:05:00|24.47|22.47|24.37|22.37|24.49|22.49|24.26|22.26|0
1760465400000|2025-10-14 18:10:00|24.38|22.38|24.3|22.3|24.47|22.47|24.24|22.24|0
1760465700000|2025-10-14 18:15:00|24.29|22.29|24.25|22.25|24.34|22.34|24.21|22.21|0
1760466000000|2025-10-14 18:20:00|24.24|22.24|24.39|22.39|24.4|22.4|24.21|22.21|0
1760466300000|2025-10-14 18:25:00|24.4|22.4|24.19|22.19|24.46|22.46|24.15|22.15|0
1760466600000|2025-10-14 18:30:00|24.17|22.17|24.22|22.22|24.22|22.22|24.11|22.11|0
1760466900000|2025-10-14 18:35:00|24.2|22.2|24.31|22.31|24.35|22.35|24.16|22.16|0
1760467200000|2025-10-14 18:40:00|24.32|22.32|24.25|22.25|24.38|22.38|24.23|22.23|0
1760467500000|2025-10-14 18:45:00|24.26|22.26|24.22|22.22|24.28|22.28|24.13|22.13|0
1760467800000|2025-10-14 18:50:00|24.23|22.23|24.18|22.18|24.24|22.24|24.11|22.11|0
1760468100000|2025-10-14 18:55:00|24.17|22.17|24.23|22.23|24.25|22.25|24.15|22.15|0
1760468400000|2025-10-14 19:00:00|24.21|22.21|24.1|22.1|24.24|22.24|24.07|22.07|0
1760468700000|2025-10-14 19:05:00|24.11|22.11|24.24|22.24|24.26|22.26|24.05|22.05|0
1760469000000|2025-10-14 19:10:00|24.23|22.23|24.28|22.28|24.31|22.31|24.13|22.13|0
1760469300000|2025-10-14 19:15:00|24.27|22.27|24.19|22.19|24.31|22.31|24.14|22.14|0
1760469600000|2025-10-14 19:20:00|24.18|22.18|24.3|22.3|24.31|22.31|24.15|22.15|0
1760469900000|2025-10-14 19:25:00|24.29|22.29|24.38|22.38|24.42|22.42|24.22|22.22|0
1760470200000|2025-10-14 19:30:00|24.4|22.4|24.47|22.47|24.52|22.52|24.36|22.36|0
1760470500000|2025-10-14 19:35:00|24.46|22.46|25.98|22.78|26.42|23.86|24.44|22.44|0
1760470800000|2025-10-14 19:40:00|25.97|22.77|26.68|23.48|26.85|23.65|25.75|22.55|0
1760471100000|2025-10-14 19:45:00|26.69|23.49|26.56|23.36|26.85|23.65|26.31|23.11|0
1760471400000|2025-10-14 19:50:00|26.61|23.41|26.3|23.1|26.62|23.42|26.13|22.93|0
1760471700000|2025-10-14 19:55:00|26.34|23.14|25.58|23.58|26.46|23.68|25.35|23.01|0
1760472000000|2025-10-14 20:00:00|25.46|23.46|25.39|23.39|25.49|23.49|25.29|23.29|0
1760472300000|2025-10-14 20:05:00|25.38|23.38|26|24|26.02|24.02|25.35|23.35|0
1760472600000|2025-10-14 20:10:00|26.01|24.01|26.02|24.02|26.08|24.08|25.95|23.95|0
1760472900000|2025-10-14 20:15:00|26.01|24.01|26.08|24.08|26.1|24.1|25.97|23.97|0
1760473200000|2025-10-14 20:20:00|26.09|24.09|26.18|24.18|26.23|24.23|26.06|24.06|0
1760473500000|2025-10-14 20:25:00|26.16|24.16|26.27|24.27|26.29|24.29|26.14|24.14|0
1760473800000|2025-10-14 20:30:00|26.29|24.29|26.12|24.12|26.29|24.29|26.11|24.11|0
1760474100000|2025-10-14 20:35:00|26.13|24.13|26.19|24.19|26.19|24.19|26.12|24.12|0
1760474400000|2025-10-14 20:40:00|26.17|24.17|26.13|24.13|26.19|24.19|26.12|24.12|0
1760474700000|2025-10-14 20:45:00|26.12|24.12|26.07|24.07|26.18|24.18|26.07|24.07|0
1760475000000|2025-10-14 20:50:00|26.06|24.06|25.75|23.75|26.09|24.09|25.7|23.7|0
1760475300000|2025-10-14 20:55:00|25.73|23.73|26.04|23.56|26.1|23.73|25.73|23.53|0
1760475600000|2025-10-14 21:00:00|26.05|23.57|26.06|23.58|26.08|23.59|26.01|23.54|0
1760475900000|2025-10-14 21:05:00|26.07|23.6|26.05|23.57|26.09|23.6|26.02|23.54|0
1760476200000|2025-10-14 21:10:00|26.04|23.56|26.02|23.54|26.06|23.58|26.02|23.54|0
1760476500000|2025-10-14 21:15:00|26.05|23.55|26.05|23.57|26.08|23.6|26.01|23.54|0
1760476800000|2025-10-14 21:20:00|26.04|23.56|26.03|23.55|26.04|23.56|26.01|23.53|0
1760477100000|2025-10-14 21:25:00|26.04|23.56|26.04|23.56|26.06|23.58|26.04|23.56|0
1760477400000|2025-10-14 21:30:00|26.03|23.55|26.02|23.54|26.04|23.56|26.02|23.54|0
1760477700000|2025-10-14 21:35:00|26.01|23.53|26.01|23.53|26.01|23.53|26|23.53|0
1760478000000|2025-10-14 21:40:00|26.02|23.54|26.03|23.55|26.03|23.55|26.02|23.54|0
1760478300000|2025-10-14 21:45:00|26.02|23.53|26.01|23.53|26.02|23.53|26|23.53|0
1760478600000|2025-10-14 21:50:00|26.02|23.54|26.01|23.53|26.02|23.54|26.01|23.53|0
1760478900000|2025-10-14 21:55:00|26|23.52|26|23.53|26.01|23.53|25.99|23.52|0
1760479200000|2025-10-14 22:00:00|25.97|23.5|25.62|23.18|26.01|23.53|25.57|23.13|0
1760479500000|2025-10-14 22:05:00|25.6|23.16|25.88|23.42|25.88|23.42|25.58|23.14|0
1760479800000|2025-10-14 22:10:00|25.87|23.41|25.89|23.43|25.89|23.43|25.71|23.26|0
1760480100000|2025-10-14 22:15:00|25.88|23.42|25.97|23.5|26|23.52|25.87|23.41|0
1760480400000|2025-10-14 22:20:00|25.96|23.49|25.91|23.44|25.96|23.49|25.88|23.41|0
1760480700000|2025-10-14 22:25:00|25.89|23.43|25.84|23.38|25.92|23.45|25.78|23.32|0
1760481000000|2025-10-14 22:30:00|25.81|23.35|25.91|23.44|25.95|23.48|25.78|23.33|0
1760481300000|2025-10-14 22:35:00|25.9|23.43|25.85|23.39|25.91|23.44|25.83|23.37|0
1760481600000|2025-10-14 22:40:00|25.84|23.38|25.83|23.37|25.86|23.4|25.8|23.34|0
1760481900000|2025-10-14 22:45:00|25.82|23.36|25.83|23.37|25.86|23.4|25.8|23.34|0
1760482200000|2025-10-14 22:50:00|25.85|23.39|25.81|23.35|25.86|23.4|25.78|23.32|0
1760482500000|2025-10-14 22:55:00|25.82|23.36|25.79|23.33|25.82|23.36|25.78|23.32|0
1760482800000|2025-10-14 23:00:00|25.8|23.34|25.76|23.31|25.85|23.39|25.76|23.31|0
1760483100000|2025-10-14 23:05:00|25.75|23.3|25.74|23.29|25.82|23.36|25.66|23.22|0
1760483400000|2025-10-14 23:10:00|25.73|23.28|25.61|23.17|25.74|23.29|25.6|23.16|0
1760483700000|2025-10-14 23:15:00|25.62|23.18|25.58|23.14|25.64|23.19|25.58|23.14|0
1760484000000|2025-10-14 23:20:00|25.56|23.13|25.54|23.11|25.58|23.14|25.49|23.06|0
1760484300000|2025-10-14 23:25:00|25.55|23.12|25.68|23.24|25.71|23.26|25.55|23.12|0
1760484600000|2025-10-14 23:30:00|25.69|23.23|25.63|23.18|25.71|23.26|25.6|23.16|0
1760484900000|2025-10-14 23:35:00|25.64|23.19|25.68|23.24|25.69|23.25|25.63|23.18|0
1760485200000|2025-10-14 23:40:00|25.67|23.23|25.69|23.24|25.73|23.28|25.66|23.22|0
1760485500000|2025-10-14 23:45:00|25.68|23.23|25.64|23.2|25.72|23.27|25.63|23.19|0
1760485800000|2025-10-14 23:50:00|25.65|23.21|25.67|23.22|25.72|23.27|25.63|23.19|0
1760486100000|2025-10-14 23:55:00|25.66|23.25|25.82|23.36|25.82|23.36|25.66|23.23|0
1760486400000|2025-10-15 00:00:00|25.83|23.37|25.75|23.3|25.9|23.43|25.74|23.29|0
1760486700000|2025-10-15 00:05:00|25.77|23.31|25.8|23.35|25.91|23.45|25.74|23.29|0
1760487000000|2025-10-15 00:10:00|25.81|23.36|25.96|23.49|26.03|23.55|25.81|23.36|0
1760487300000|2025-10-15 00:15:00|25.98|23.5|25.71|23.71|26|23.75|25.67|23.47|0
1760487600000|2025-10-15 00:20:00|25.7|23.7|25.69|23.69|25.74|23.74|25.65|23.65|0
1760487900000|2025-10-15 00:25:00|25.7|23.7|25.59|23.59|25.71|23.71|25.51|23.51|0
1760488200000|2025-10-15 00:30:00|25.58|23.58|25.65|23.65|25.72|23.72|25.48|23.48|0
1760488500000|2025-10-15 00:35:00|25.66|23.66|25.56|23.56|25.7|23.7|25.5|23.5|0
1760488800000|2025-10-15 00:40:00|25.57|23.57|25.5|23.5|25.59|23.59|25.5|23.5|0
1760489100000|2025-10-15 00:45:00|25.45|23.45|25.4|23.4|25.49|23.49|25.34|23.34|0
1760489400000|2025-10-15 00:50:00|25.38|23.38|25.37|23.37|25.4|23.4|25.33|23.33|0
1760489700000|2025-10-15 00:55:00|25.38|23.38|25.37|23.37|25.39|23.39|25.32|23.32|0
1760490000000|2025-10-15 01:00:00|25.39|23.39|25.36|23.36|25.41|23.41|25.33|23.33|0
1760490300000|2025-10-15 01:05:00|25.37|23.37|25.53|23.53|25.54|23.54|25.32|23.32|0
1760490600000|2025-10-15 01:10:00|25.51|23.51|25.47|23.47|25.61|23.61|25.42|23.42|0
1760490900000|2025-10-15 01:15:00|25.45|23.45|25.42|23.42|25.49|23.49|25.37|23.37|0
1760491200000|2025-10-15 01:20:00|25.4|23.4|25.26|23.26|25.43|23.43|25.23|23.23|0
1760491500000|2025-10-15 01:25:00|25.25|23.25|25.26|23.26|25.28|23.28|25.22|23.22|0
1760491800000|2025-10-15 01:30:00|25.27|23.27|25.24|23.24|25.29|23.29|25.2|23.2|0
1760492100000|2025-10-15 01:35:00|25.25|23.25|25.26|23.26|25.28|23.28|25.22|23.22|0
1760492400000|2025-10-15 01:40:00|25.25|23.25|25.26|23.26|25.28|23.28|25.22|23.22|0
1760492700000|2025-10-15 01:45:00|25.27|23.27|25.29|23.29|25.29|23.29|25.23|23.23|0
1760493000000|2025-10-15 01:50:00|25.28|23.28|25.26|23.26|25.31|23.31|25.24|23.24|0
1760493300000|2025-10-15 01:55:00|25.27|23.27|25.25|23.25|25.28|23.28|25.24|23.24|0
1760493600000|2025-10-15 02:00:00|25.26|23.26|25.26|23.26|25.28|23.28|25.22|23.22|0
1760493900000|2025-10-15 02:05:00|25.25|23.25|25.27|23.27|25.29|23.29|25.23|23.23|0
1760494200000|2025-10-15 02:10:00|25.26|23.26|25.16|23.16|25.29|23.29|25.15|23.15|0
1760494500000|2025-10-15 02:15:00|25.17|23.17|25.17|23.17|25.2|23.2|25.12|23.12|0
1760494800000|2025-10-15 02:20:00|25.16|23.16|24.96|22.96|25.16|23.16|24.94|22.94|0
1760495100000|2025-10-15 02:25:00|24.97|22.97|24.97|22.97|24.99|22.99|24.92|22.92|0
1760495400000|2025-10-15 02:30:00|24.98|22.98|24.99|22.99|25|23|24.93|22.93|0
1760495700000|2025-10-15 02:35:00|24.98|22.98|25.14|23.14|25.14|23.14|24.94|22.94|0
1760496000000|2025-10-15 02:40:00|25.19|23.19|25.14|23.14|25.19|23.19|25.13|23.13|0
1760496300000|2025-10-15 02:45:00|25.16|23.16|25.23|23.23|25.24|23.24|25.14|23.14|0
1760496600000|2025-10-15 02:50:00|25.24|23.24|25.22|23.22|25.29|23.29|25.18|23.18|0
1760496900000|2025-10-15 02:55:00|25.21|23.21|25.22|23.22|25.26|23.26|25.18|23.18|0
1760497200000|2025-10-15 03:00:00|25.23|23.23|25.21|23.21|25.24|23.24|25.18|23.18|0
1760497500000|2025-10-15 03:05:00|25.22|23.22|25.2|23.2|25.23|23.23|25.18|23.18|0
1760497800000|2025-10-15 03:10:00|25.21|23.21|25.2|23.2|25.24|23.24|25.18|23.18|0
1760498100000|2025-10-15 03:15:00|25.21|23.21|25.38|23.38|25.42|23.42|25.19|23.19|0
1760498400000|2025-10-15 03:20:00|25.37|23.37|25.3|23.3|25.42|23.42|25.26|23.26|0
1760498700000|2025-10-15 03:25:00|25.29|23.29|25.09|23.09|25.3|23.3|25.08|23.08|0
1760499000000|2025-10-15 03:30:00|25.08|23.08|25.12|23.12|25.13|23.13|25.07|23.07|0
1760499300000|2025-10-15 03:35:00|25.13|23.13|25.11|23.11|25.14|23.14|25.09|23.09|0
1760499600000|2025-10-15 03:40:00|25.12|23.12|25.13|23.13|25.14|23.14|25.09|23.09|0
1760499900000|2025-10-15 03:45:00|25.14|23.14|25.21|23.21|25.23|23.23|25.11|23.11|0
1760500200000|2025-10-15 03:50:00|25.22|23.22|25.15|23.15|25.22|23.22|25.14|23.14|0
1760500500000|2025-10-15 03:55:00|25.16|23.16|25.16|23.16|25.19|23.19|25.12|23.12|0
1760500800000|2025-10-15 04:00:00|25.15|23.15|25.15|23.15|25.21|23.21|25.12|23.12|0
1760501100000|2025-10-15 04:05:00|25.16|23.16|25.15|23.15|25.19|23.19|25.14|23.14|0
1760501400000|2025-10-15 04:10:00|25.14|23.14|25.16|23.16|25.17|23.17|25.13|23.13|0
1760501700000|2025-10-15 04:15:00|25.17|23.17|25.1|23.1|25.18|23.18|25.09|23.09|0
1760502000000|2025-10-15 04:20:00|25.12|23.12|25.1|23.1|25.13|23.13|25.08|23.08|0
1760502300000|2025-10-15 04:25:00|25.09|23.09|25.06|23.06|25.1|23.1|24.97|22.97|0
1760502600000|2025-10-15 04:30:00|25.05|23.05|25.08|23.08|25.09|23.09|25.03|23.03|0
1760502900000|2025-10-15 04:35:00|25.07|23.07|25.02|23.02|25.07|23.07|24.98|22.98|0
1760503200000|2025-10-15 04:40:00|25.01|23.01|24.97|22.97|25.03|23.03|24.96|22.96|0
1760503500000|2025-10-15 04:45:00|24.96|22.96|24.92|22.92|25.04|23.04|24.89|22.89|0
1760503800000|2025-10-15 04:50:00|24.91|22.91|24.9|22.9|24.95|22.95|24.88|22.88|0
1760504100000|2025-10-15 04:55:00|24.92|22.92|24.92|22.92|24.95|22.95|24.89|22.89|0
1760504400000|2025-10-15 05:00:00|24.79|22.79|24.71|22.71|24.82|22.82|24.54|22.54|0
1760504700000|2025-10-15 05:05:00|24.69|22.69|24.74|22.74|24.75|22.75|24.68|22.68|0
1760505000000|2025-10-15 05:10:00|24.72|22.72|24.7|22.7|24.74|22.74|24.67|22.67|0
1760505300000|2025-10-15 05:15:00|24.69|22.69|24.69|22.69|24.74|22.74|24.66|22.66|0
1760505600000|2025-10-15 05:20:00|24.71|22.71|24.57|22.57|24.71|22.71|24.55|22.55|0
1760505900000|2025-10-15 05:25:00|24.58|22.58|24.56|22.56|24.61|22.61|24.53|22.53|0
1760506200000|2025-10-15 05:30:00|24.57|22.57|24.6|22.6|24.65|22.65|24.56|22.56|0
1760506500000|2025-10-15 05:35:00|24.59|22.59|24.59|22.59|24.63|22.63|24.59|22.59|0
1760506800000|2025-10-15 05:40:00|24.61|22.61|24.63|22.63|24.63|22.63|24.58|22.58|0
1760507100000|2025-10-15 05:45:00|24.64|22.64|24.61|22.61|24.65|22.65|24.6|22.6|0
1760507400000|2025-10-15 05:50:00|24.62|22.62|24.6|22.6|24.65|22.65|24.59|22.59|0
1760507700000|2025-10-15 05:55:00|24.59|22.59|24.67|22.67|24.68|22.68|24.59|22.59|0
1760508000000|2025-10-15 06:00:00|24.68|22.68|24.66|22.66|24.72|22.72|24.62|22.62|0
1760508300000|2025-10-15 06:05:00|24.67|22.67|24.75|22.75|24.78|22.78|24.63|22.63|0
1760508600000|2025-10-15 06:10:00|24.73|22.73|24.71|22.71|24.76|22.76|24.66|22.66|0
1760508900000|2025-10-15 06:15:00|24.7|22.7|24.76|22.76|24.79|22.79|24.69|22.69|0
1760509200000|2025-10-15 06:20:00|24.78|22.78|24.73|22.73|24.8|22.8|24.7|22.7|0
1760509500000|2025-10-15 06:25:00|24.72|22.72|24.61|22.61|24.72|22.72|24.58|22.58|0
1760509800000|2025-10-15 06:30:00|24.62|22.62|24.7|22.7|24.74|22.74|24.58|22.58|0
1760510100000|2025-10-15 06:35:00|24.71|22.71|24.66|22.66|24.74|22.74|24.63|22.63|0
1760510400000|2025-10-15 06:40:00|24.57|22.57|24.56|22.56|24.58|22.58|24.49|22.49|0
1760510700000|2025-10-15 06:45:00|24.57|22.57|24.56|22.56|24.6|22.6|24.53|22.53|0
1760511000000|2025-10-15 06:50:00|24.57|22.57|24.63|22.63|24.65|22.65|24.57|22.57|0
1760511300000|2025-10-15 06:55:00|24.65|22.65|24.56|22.56|24.66|22.66|24.53|22.53|0
1760511600000|2025-10-15 07:00:00|24.58|22.58|24.55|22.55|24.61|22.61|24.54|22.54|0
1760511900000|2025-10-15 07:05:00|24.56|22.56|24.56|22.56|24.62|22.62|24.52|22.52|0
1760512200000|2025-10-15 07:10:00|24.57|22.57|24.52|22.52|24.6|22.6|24.42|22.42|0
1760512500000|2025-10-15 07:15:00|24.51|22.51|24.4|22.4|24.51|22.51|24.33|22.33|0
1760512800000|2025-10-15 07:20:00|24.41|22.41|24.51|22.51|24.56|22.56|24.41|22.41|0
1760513100000|2025-10-15 07:25:00|24.52|22.52|24.51|22.51|24.55|22.55|24.49|22.49|0
1760513400000|2025-10-15 07:30:00|24.53|22.53|24.57|22.57|24.61|22.61|24.52|22.52|0
1760513700000|2025-10-15 07:35:00|24.56|22.56|24.51|22.51|24.65|22.65|24.49|22.49|0
1760514000000|2025-10-15 07:40:00|24.49|22.49|24.55|22.55|24.56|22.56|24.49|22.49|0
1760514300000|2025-10-15 07:45:00|24.53|22.53|24.61|22.61|24.69|22.69|24.52|22.52|0
1760514600000|2025-10-15 07:50:00|24.6|22.6|24.55|22.55|24.62|22.62|24.53|22.53|0
1760514900000|2025-10-15 07:55:00|24.56|22.56|24.55|22.55|24.57|22.57|24.48|22.48|0
1760515200000|2025-10-15 08:00:00|24.56|22.56|24.33|22.33|24.56|22.56|24.33|22.33|0
1760515500000|2025-10-15 08:05:00|24.34|22.34|24.33|22.33|24.35|22.35|24.3|22.3|0
1760515800000|2025-10-15 08:10:00|24.32|22.32|24.33|22.33|24.4|22.4|24.29|22.29|0
1760516100000|2025-10-15 08:15:00|24.34|22.34|24.34|22.34|24.4|22.4|24.18|22.18|0
1760516400000|2025-10-15 08:20:00|24.35|22.35|24.38|22.38|24.41|22.41|24.24|22.24|0
1760516700000|2025-10-15 08:25:00|24.39|22.39|24.26|22.26|24.4|22.4|24.21|22.21|0
1760517000000|2025-10-15 08:30:00|24.25|22.25|24.28|22.28|24.3|22.3|24.23|22.23|0
1760517300000|2025-10-15 08:35:00|24.29|22.29|24.26|22.26|24.41|22.41|24.25|22.25|0
1760517600000|2025-10-15 08:40:00|24.27|22.27|24.28|22.28|24.29|22.29|24.23|22.23|0
1760517900000|2025-10-15 08:45:00|24.29|22.29|24.31|22.31|24.34|22.34|24.22|22.22|0
1760518200000|2025-10-15 08:50:00|24.3|22.3|24.27|22.27|24.34|22.34|24.25|22.25|0
1760518500000|2025-10-15 08:55:00|24.28|22.28|24.28|22.28|24.29|22.29|24.25|22.25|0
1760518800000|2025-10-15 09:00:00|24.27|22.27|24|22|24.28|22.28|23.96|21.96|0
1760519100000|2025-10-15 09:05:00|24.01|22.01|23.92|21.92|24.02|22.02|23.89|21.89|0
1760519400000|2025-10-15 09:10:00|23.91|21.91|23.78|21.78|23.94|21.94|23.77|21.77|0
1760519700000|2025-10-15 09:15:00|23.77|21.77|23.94|21.94|23.96|21.96|23.77|21.77|0
1760520000000|2025-10-15 09:20:00|23.95|21.95|24.05|22.05|24.05|22.05|23.91|21.91|0
1760520300000|2025-10-15 09:25:00|24.04|22.04|24.09|22.09|24.11|22.11|24.03|22.03|0
1760520600000|2025-10-15 09:30:00|24.1|22.1|23.98|21.98|24.12|22.12|23.95|21.95|0
1760520900000|2025-10-15 09:35:00|23.95|21.95|23.88|21.88|23.96|21.96|23.86|21.86|0
1760521200000|2025-10-15 09:40:00|23.89|21.89|23.93|21.93|23.95|21.95|23.86|21.86|0
1760521500000|2025-10-15 09:45:00|23.94|21.94|23.93|21.93|24.04|22.04|23.91|21.91|0
1760521800000|2025-10-15 09:50:00|23.94|21.94|23.88|21.88|23.95|21.95|23.84|21.84|0
1760522100000|2025-10-15 09:55:00|23.87|21.87|23.84|21.84|23.88|21.88|23.81|21.81|0
1760522400000|2025-10-15 10:00:00|23.83|21.83|23.88|21.88|23.91|21.91|23.82|21.82|0
1760522700000|2025-10-15 10:05:00|23.89|21.89|23.85|21.85|23.9|21.9|23.77|21.77|0
1760523000000|2025-10-15 10:10:00|23.86|21.86|23.83|21.83|23.87|21.87|23.81|21.81|0
1760523300000|2025-10-15 10:15:00|23.84|21.84|23.83|21.83|23.89|21.89|23.8|21.8|0
1760523600000|2025-10-15 10:20:00|23.84|21.84|23.83|21.83|23.86|21.86|23.8|21.8|0
1760523900000|2025-10-15 10:25:00|23.84|21.84|23.83|21.83|23.86|21.86|23.81|21.81|0
1760524200000|2025-10-15 10:30:00|23.82|21.82|23.88|21.88|23.9|21.9|23.81|21.81|0
1760524500000|2025-10-15 10:35:00|23.89|21.89|23.87|21.87|23.93|21.93|23.81|21.81|0
1760524800000|2025-10-15 10:40:00|23.88|21.88|23.83|21.83|23.88|21.88|23.8|21.8|0
1760525100000|2025-10-15 10:45:00|23.82|21.82|23.61|21.61|23.84|21.84|23.6|21.6|0
1760525400000|2025-10-15 10:50:00|23.62|21.62|23.64|21.64|23.7|21.7|23.61|21.61|0
1760525700000|2025-10-15 10:55:00|23.63|21.63|23.64|21.64|23.66|21.66|23.62|21.62|0
1760526000000|2025-10-15 11:00:00|23.69|21.69|23.69|21.69|23.73|21.73|23.63|21.63|0
1760526300000|2025-10-15 11:05:00|23.68|21.68|23.72|21.72|23.76|21.76|23.67|21.67|0
1760526600000|2025-10-15 11:10:00|23.73|21.73|23.65|21.65|23.75|21.75|23.59|21.59|0
1760526900000|2025-10-15 11:15:00|23.64|21.64|23.73|21.73|23.77|21.77|23.62|21.62|0
1760527200000|2025-10-15 11:20:00|23.71|21.71|23.68|21.68|23.73|21.73|23.67|21.67|0
1760527500000|2025-10-15 11:25:00|23.69|21.69|23.66|21.66|23.7|21.7|23.58|21.58|0
1760527800000|2025-10-15 11:30:00|23.67|21.67|23.74|21.74|23.77|21.77|23.67|21.67|0
1760528100000|2025-10-15 11:35:00|23.75|21.75|23.63|21.63|23.75|21.75|23.6|21.6|0
1760528400000|2025-10-15 11:40:00|23.62|21.62|23.51|21.51|23.64|21.64|23.51|21.51|0
1760528700000|2025-10-15 11:45:00|23.54|21.54|23.58|21.58|23.59|21.59|23.52|21.52|0
1760529000000|2025-10-15 11:50:00|23.59|21.59|23.58|21.58|23.65|21.65|23.55|21.55|0
1760529300000|2025-10-15 11:55:00|23.57|21.57|23.58|21.58|23.61|21.61|23.52|21.52|0
1760529600000|2025-10-15 12:00:00|23.59|21.59|23.49|21.49|23.61|21.61|23.46|21.46|0
1760529900000|2025-10-15 12:05:00|23.5|21.5|23.34|21.34|23.51|21.51|23.32|21.32|0
1760530200000|2025-10-15 12:10:00|23.32|21.32|23.3|21.3|23.35|21.35|23.27|21.27|0
1760530500000|2025-10-15 12:15:00|23.29|21.29|23.2|21.2|23.3|21.3|23.17|21.17|0
1760530800000|2025-10-15 12:20:00|23.21|21.21|23.24|21.24|23.45|21.45|23.19|21.19|0
1760531100000|2025-10-15 12:25:00|23.25|21.25|23.4|21.4|23.46|21.46|23.24|21.24|0
1760531400000|2025-10-15 12:30:00|23.39|21.39|23.38|21.38|23.51|21.51|23.35|21.35|0
1760531700000|2025-10-15 12:35:00|23.37|21.37|23.46|21.46|23.48|21.48|23.33|21.33|0
1760532000000|2025-10-15 12:40:00|23.45|21.45|23.44|21.44|23.56|21.56|23.38|21.38|0
1760532300000|2025-10-15 12:45:00|23.42|21.42|23.36|21.36|23.47|21.47|23.29|21.29|0
1760532600000|2025-10-15 12:50:00|23.32|21.32|23.4|21.4|23.61|21.61|23.31|21.31|0
1760532900000|2025-10-15 12:55:00|23.42|21.42|23.3|21.3|23.42|21.42|23.27|21.27|0
1760533200000|2025-10-15 13:00:00|23.31|21.31|23.36|21.36|23.38|21.38|23.29|21.29|0
1760533500000|2025-10-15 13:05:00|23.35|21.35|23.45|21.45|23.46|21.46|23.34|21.34|0
1760533800000|2025-10-15 13:10:00|23.44|21.44|23.44|21.44|23.46|21.46|23.42|21.42|0
1760534100000|2025-10-15 13:15:00|23.45|21.45|23.38|21.38|23.46|21.46|23.37|21.37|0
1760534400000|2025-10-15 13:20:00|23.39|21.39|23.46|21.46|23.48|21.48|23.38|21.38|0
1760534700000|2025-10-15 13:25:00|23.48|21.48|22.89|20.89|23.48|21.48|22.88|20.88|0
1760535000000|2025-10-15 13:30:00|23.63|21.63|23.77|21.77|23.78|21.78|23.51|21.51|0
1760535300000|2025-10-15 13:35:00|23.78|21.78|23.91|21.91|23.97|21.97|23.59|21.59|0
1760535600000|2025-10-15 13:40:00|23.89|21.89|23.69|21.69|23.93|21.93|23.55|21.55|0
1760535900000|2025-10-15 13:45:00|23.68|21.68|24.13|22.13|24.24|22.24|23.52|21.52|0
1760536200000|2025-10-15 13:50:00|24.12|22.12|23.76|21.76|24.16|22.16|23.67|21.67|0
1760536500000|2025-10-15 13:55:00|23.77|21.77|23.59|21.59|23.77|21.77|23.47|21.47|0
1760536800000|2025-10-15 14:00:00|23.57|21.57|23.43|21.43|23.59|21.59|23.39|21.39|0
1760537100000|2025-10-15 14:05:00|23.41|21.41|23.16|21.16|23.46|21.46|23.08|21.08|0
1760537400000|2025-10-15 14:10:00|23.15|21.15|23.37|21.37|23.39|21.39|23.09|21.09|0
1760537700000|2025-10-15 14:15:00|23.34|21.34|23.34|21.34|23.47|21.47|23.24|21.24|0
1760538000000|2025-10-15 14:20:00|23.35|21.35|23.29|21.29|23.39|21.39|23.21|21.21|0
1760538300000|2025-10-15 14:25:00|23.3|21.3|23.41|21.41|23.47|21.47|23.27|21.27|0
1760538600000|2025-10-15 14:30:00|23.39|21.39|23.37|21.37|23.4|21.4|23.31|21.31|0
1760538900000|2025-10-15 14:35:00|23.38|21.38|23.56|21.56|23.58|21.58|23.33|21.33|0
1760539200000|2025-10-15 14:40:00|23.58|21.58|23.64|21.64|23.74|21.74|23.58|21.58|0
1760539500000|2025-10-15 14:45:00|23.63|21.63|23.67|21.67|23.74|21.74|23.59|21.59|0
1760539800000|2025-10-15 14:50:00|23.68|21.68|23.68|21.68|23.81|21.81|23.58|21.58|0
1760540100000|2025-10-15 14:55:00|23.69|21.69|23.66|21.66|23.79|21.79|23.6|21.6|0
1760540400000|2025-10-15 15:00:00|23.65|21.65|23.87|21.87|23.89|21.89|23.62|21.62|0
1760540700000|2025-10-15 15:05:00|23.86|21.86|23.81|21.81|23.9|21.9|23.74|21.74|0
1760541000000|2025-10-15 15:10:00|23.8|21.8|23.9|21.9|24.02|22.02|23.77|21.77|0
1760541300000|2025-10-15 15:15:00|23.89|21.89|24.05|22.05|24.09|22.09|23.85|21.85|0
1760541600000|2025-10-15 15:20:00|24.06|22.06|23.96|21.96|24.08|22.08|23.92|21.92|0
1760541900000|2025-10-15 15:25:00|23.97|21.97|24.06|22.06|24.07|22.07|23.81|21.81|0
1760542200000|2025-10-15 15:30:00|24.05|22.05|24.35|22.35|24.44|22.44|23.99|21.99|0
1760542500000|2025-10-15 15:35:00|24.36|22.36|24.51|22.51|24.74|22.74|24.36|22.36|0
1760542800000|2025-10-15 15:40:00|24.52|22.52|24.78|22.78|24.94|22.94|24.5|22.5|0
1760543100000|2025-10-15 15:45:00|24.81|22.81|24.99|22.99|25.08|23.08|24.76|22.76|0
1760543400000|2025-10-15 15:50:00|25.02|23.02|25.29|23.29|25.42|23.42|25.02|23.02|0
1760543700000|2025-10-15 15:55:00|25.31|23.31|25.13|23.13|25.31|23.31|24.96|22.96|0
1760544000000|2025-10-15 16:00:00|25.12|23.12|25.01|23.01|25.2|23.2|24.83|22.83|0
1760544300000|2025-10-15 16:05:00|25.05|23.05|24.98|22.98|25.26|23.26|24.83|22.83|0
1760544600000|2025-10-15 16:10:00|24.97|22.97|25.01|23.01|25.12|23.12|24.95|22.95|0
1760544900000|2025-10-15 16:15:00|25.03|23.03|25.08|23.08|25.23|23.23|24.91|22.91|0
1760545200000|2025-10-15 16:20:00|25.09|23.09|24.9|22.9|25.12|23.12|24.88|22.88|0
1760545500000|2025-10-15 16:25:00|24.91|22.91|24.89|22.89|24.96|22.96|24.65|22.65|0
1760545800000|2025-10-15 16:30:00|24.9|22.9|25.01|23.01|25.08|23.08|24.8|22.8|0
1760546100000|2025-10-15 16:35:00|25.02|23.02|24.95|22.95|25.11|23.11|24.77|22.77|0
1760546400000|2025-10-15 16:40:00|24.96|22.96|25.04|23.04|25.18|23.18|24.91|22.91|0
1760546700000|2025-10-15 16:45:00|25.05|23.05|25.2|23.2|25.37|23.37|25.04|23.04|0
1760547000000|2025-10-15 16:50:00|25.21|23.21|25.38|23.38|25.43|23.43|25.19|23.19|0
1760547300000|2025-10-15 16:55:00|25.39|23.39|25.31|23.31|25.41|23.41|25.22|23.22|0
1760547600000|2025-10-15 17:00:00|25.3|23.3|25.99|23.99|26.1|24.1|25.3|23.3|0
1760547900000|2025-10-15 17:05:00|25.98|23.98|26.71|24.71|26.85|24.85|25.95|23.95|0
1760548200000|2025-10-15 17:10:00|26.72|24.72|27.58|25.58|27.6|25.6|26.69|24.69|0
1760548500000|2025-10-15 17:15:00|27.6|25.6|27.67|24.87|28.29|26.13|27.35|24.77|0
1760548800000|2025-10-15 17:20:00|27.77|24.97|27.53|24.73|27.93|25.13|27.32|24.52|0
1760549100000|2025-10-15 17:25:00|27.52|24.72|27.53|24.73|27.66|24.86|27.18|24.38|0
1760549400000|2025-10-15 17:30:00|27.57|24.77|27.21|24.41|27.61|24.81|27.16|24.36|0
1760549700000|2025-10-15 17:35:00|27.2|24.4|26.91|24.11|27.2|24.4|26.82|24.02|0
1760550000000|2025-10-15 17:40:00|26.96|24.16|26.76|23.96|27.03|24.23|26.69|23.89|0
1760550300000|2025-10-15 17:45:00|26.77|23.97|26.33|23.53|26.77|23.97|26.3|23.5|0
1760550600000|2025-10-15 17:50:00|26.34|23.54|26.2|23.4|26.42|23.62|26.14|23.34|0
1760550900000|2025-10-15 17:55:00|26.19|23.39|26.13|23.33|26.31|23.51|26.05|23.25|0
1760551200000|2025-10-15 18:00:00|26.15|23.35|26|24|26.48|24.06|25.98|23.22|0
1760551500000|2025-10-15 18:05:00|25.99|23.99|25.9|23.9|26.03|24.03|25.83|23.83|0
1760551800000|2025-10-15 18:10:00|25.88|23.88|25.75|23.75|25.98|23.98|25.7|23.7|0
1760552100000|2025-10-15 18:15:00|25.74|23.74|25.63|23.63|25.76|23.76|25.5|23.5|0
1760552400000|2025-10-15 18:20:00|25.64|23.64|25.56|23.56|25.68|23.68|25.47|23.47|0
1760552700000|2025-10-15 18:25:00|25.55|23.55|25.68|23.68|25.74|23.74|25.48|23.48|0
1760553000000|2025-10-15 18:30:00|25.69|23.69|25.5|23.5|25.73|23.73|25.48|23.48|0
1760553300000|2025-10-15 18:35:00|25.51|23.51|25.48|23.48|25.58|23.58|25.44|23.44|0
1760553600000|2025-10-15 18:40:00|25.49|23.49|25.43|23.43|25.49|23.49|25.26|23.26|0
1760553900000|2025-10-15 18:45:00|25.41|23.41|25.48|23.48|25.54|23.54|25.37|23.37|0
1760554200000|2025-10-15 18:50:00|25.5|23.5|25.2|23.2|25.5|23.5|25.2|23.2|0
1760554500000|2025-10-15 18:55:00|25.19|23.19|25.12|23.12|25.24|23.24|25.05|23.05|0
1760554800000|2025-10-15 19:00:00|25.11|23.11|25.22|23.22|25.3|23.3|25.08|23.08|0
1760555100000|2025-10-15 19:05:00|25.23|23.23|25.4|23.4|25.42|23.42|25.22|23.22|0
1760555400000|2025-10-15 19:10:00|25.39|23.39|25.39|23.39|25.53|23.53|25.35|23.35|0
1760555700000|2025-10-15 19:15:00|25.36|23.36|25.18|23.18|25.43|23.43|25.17|23.17|0
1760556000000|2025-10-15 19:20:00|25.19|23.19|25.16|23.16|25.26|23.26|25.14|23.14|0
1760556300000|2025-10-15 19:25:00|25.15|23.15|25.19|23.19|25.23|23.23|25.15|23.15|0
1760556600000|2025-10-15 19:30:00|25.18|23.18|25.28|23.28|25.31|23.31|25.15|23.15|0
1760556900000|2025-10-15 19:35:00|25.29|23.29|25.71|23.71|25.76|23.76|25.29|23.29|0
1760557200000|2025-10-15 19:40:00|25.72|23.72|25.49|23.49|25.84|23.84|25.49|23.49|0
1760557500000|2025-10-15 19:45:00|25.51|23.51|25.52|23.52|25.61|23.61|25.46|23.46|0
1760557800000|2025-10-15 19:50:00|25.51|23.51|26.03|24.03|26.05|24.05|25.51|23.51|0
1760558100000|2025-10-15 19:55:00|25.98|23.98|25.43|23.43|26.12|24.12|25.32|23.32|0
1760558400000|2025-10-15 20:00:00|25.36|23.36|25.34|23.34|25.39|23.39|25.07|23.07|0
1760558700000|2025-10-15 20:05:00|25.35|23.35|25.45|23.45|25.49|23.49|25.33|23.33|0
1760559000000|2025-10-15 20:10:00|25.44|23.44|25.51|23.51|25.53|23.53|25.41|23.41|0
1760559300000|2025-10-15 20:15:00|25.5|23.5|25.45|23.45|25.51|23.51|25.41|23.41|0
1760559600000|2025-10-15 20:20:00|25.46|23.46|25.48|23.48|25.52|23.52|25.44|23.44|0
1760559900000|2025-10-15 20:25:00|25.49|23.49|25.6|23.6|25.66|23.66|25.48|23.48|0
1760560200000|2025-10-15 20:30:00|25.61|23.61|25.65|23.65|25.67|23.67|25.56|23.56|0
1760560500000|2025-10-15 20:35:00|25.64|23.64|25.65|23.65|25.68|23.68|25.6|23.6|0
1760560800000|2025-10-15 20:40:00|25.64|23.64|25.68|23.68|25.73|23.73|25.64|23.64|0
1760561100000|2025-10-15 20:45:00|25.67|23.67|25.67|23.67|25.72|23.72|25.64|23.64|0
1760561400000|2025-10-15 20:50:00|25.66|23.66|25.63|23.63|25.7|23.7|25.6|23.6|0
1760561700000|2025-10-15 20:55:00|25.86|23.39|25.87|23.4|25.87|23.41|25.77|23.32|0
1760562000000|2025-10-15 21:00:00|25.86|23.39|25.86|23.4|25.87|23.4|25.84|23.38|0
1760562300000|2025-10-15 21:05:00|25.87|23.39|25.85|23.39|25.88|23.42|25.85|23.39|0
1760562600000|2025-10-15 21:10:00|25.87|23.4|25.88|23.41|25.88|23.42|25.85|23.39|0
1760562900000|2025-10-15 21:15:00|25.86|23.4|25.87|23.41|25.88|23.41|25.86|23.4|0
1760563200000|2025-10-15 21:20:00|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1760563500000|2025-10-15 21:25:00|25.85|23.39|25.84|23.38|25.85|23.39|25.82|23.36|0
1760563800000|2025-10-15 21:30:00|25.85|23.39|25.85|23.39|25.86|23.39|25.84|23.38|0
1760564100000|2025-10-15 21:35:00|25.86|23.38|25.88|23.41|25.88|23.41|25.86|23.38|0
1760564400000|2025-10-15 21:40:00|25.87|23.39|25.86|23.4|25.87|23.4|25.85|23.39|0
1760564700000|2025-10-15 21:45:00|25.85|23.39|25.86|23.39|25.86|23.39|25.85|23.39|0
1760565000000|2025-10-15 21:50:00|25.85|23.4|25.8|23.34|25.87|23.4|25.8|23.34|0
1760565300000|2025-10-15 21:55:00|25.85|23.39|25.82|23.36|25.85|23.39|25.81|23.35|0
1760565600000|2025-10-15 22:00:00|25.77|23.31|25.61|23.17|25.8|23.34|25.54|23.11|0
1760565900000|2025-10-15 22:05:00|25.6|23.15|25.56|23.12|25.63|23.19|25.47|23.05|0
1760566200000|2025-10-15 22:10:00|25.57|23.13|25.49|23.06|25.57|23.13|25.47|23.04|0
1760566500000|2025-10-15 22:15:00|25.48|23.07|25.57|23.14|25.61|23.17|25.39|22.97|0
1760566800000|2025-10-15 22:20:00|25.58|23.15|25.58|23.14|25.6|23.16|25.49|23.06|0
1760567100000|2025-10-15 22:25:00|25.54|23.11|25.53|23.1|25.56|23.12|25.49|23.06|0
1760567400000|2025-10-15 22:30:00|25.52|23.09|25.57|23.13|25.57|23.13|25.48|23.05|0
1760567700000|2025-10-15 22:35:00|25.58|23.14|25.65|23.21|25.66|23.21|25.53|23.1|0
1760568000000|2025-10-15 22:40:00|25.64|23.2|25.67|23.23|25.69|23.25|25.62|23.18|0
1760568300000|2025-10-15 22:45:00|25.68|23.22|25.71|23.26|25.76|23.31|25.63|23.19|0
1760568600000|2025-10-15 22:50:00|25.69|23.24|25.56|23.13|25.69|23.24|25.55|23.11|0
1760568900000|2025-10-15 22:55:00|25.55|23.11|25.51|23.08|25.56|23.13|25.49|23.06|0
1760569200000|2025-10-15 23:00:00|25.53|23.1|25.54|23.11|25.56|23.13|25.51|23.08|0
1760569500000|2025-10-15 23:05:00|25.53|23.1|25.66|23.22|25.67|23.22|25.52|23.09|0
1760569800000|2025-10-15 23:10:00|25.65|23.21|25.61|23.17|25.66|23.21|25.59|23.16|0
1760570100000|2025-10-15 23:15:00|25.62|23.18|25.75|23.3|25.77|23.32|25.61|23.17|0
1760570400000|2025-10-15 23:20:00|25.76|23.31|25.77|23.32|25.79|23.33|25.7|23.25|0
1760570700000|2025-10-15 23:25:00|25.76|23.31|25.82|23.36|25.84|23.38|25.74|23.29|0
1760571000000|2025-10-15 23:30:00|25.81|23.35|25.81|23.36|25.81|23.36|25.72|23.27|0
1760571300000|2025-10-15 23:35:00|25.8|23.34|25.88|23.41|25.91|23.45|25.77|23.32|0
1760571600000|2025-10-15 23:40:00|25.89|23.42|25.79|23.34|25.93|23.46|25.76|23.3|0
1760571900000|2025-10-15 23:45:00|25.8|23.35|25.86|23.4|25.86|23.4|25.75|23.3|0
1760572200000|2025-10-15 23:50:00|25.85|23.39|25.84|23.38|25.91|23.44|25.83|23.37|0
1760572500000|2025-10-15 23:55:00|25.83|23.37|25.76|23.31|25.84|23.38|25.73|23.28|0
1760572800000|2025-10-16 00:00:00|25.78|23.32|25.82|23.36|25.85|23.39|25.69|23.24|0
1760573100000|2025-10-16 00:05:00|25.81|23.35|25.82|23.36|25.87|23.4|25.81|23.35|0
1760573400000|2025-10-16 00:10:00|25.83|23.37|25.89|23.43|25.9|23.43|25.79|23.34|0
1760573700000|2025-10-16 00:15:00|25.88|23.42|25.67|23.67|25.88|23.73|25.55|23.39|0
1760574000000|2025-10-16 00:20:00|25.66|23.66|25.72|23.72|25.76|23.76|25.62|23.62|0
1760574300000|2025-10-16 00:25:00|25.71|23.71|25.7|23.7|25.71|23.71|25.61|23.61|0
1760574600000|2025-10-16 00:30:00|25.71|23.71|25.83|23.83|25.91|23.91|25.71|23.71|0
1760574900000|2025-10-16 00:35:00|25.82|23.82|25.93|23.93|25.94|23.94|25.81|23.81|0
1760575200000|2025-10-16 00:40:00|25.9|23.9|25.84|23.84|25.94|23.94|25.84|23.84|0
1760575500000|2025-10-16 00:45:00|25.85|23.85|25.75|23.75|25.86|23.86|25.74|23.74|0
1760575800000|2025-10-16 00:50:00|25.76|23.76|25.63|23.63|25.81|23.81|25.57|23.57|0
1760576100000|2025-10-16 00:55:00|25.64|23.64|25.63|23.63|25.65|23.65|25.59|23.59|0
1760576400000|2025-10-16 01:00:00|25.65|23.65|25.55|23.55|25.75|23.75|25.51|23.51|0
1760576700000|2025-10-16 01:05:00|25.59|23.59|25.58|23.58|25.62|23.62|25.55|23.55|0
1760577000000|2025-10-16 01:10:00|25.59|23.59|25.54|23.54|25.6|23.6|25.43|23.43|0
1760577300000|2025-10-16 01:15:00|25.55|23.55|25.48|23.48|25.6|23.6|25.45|23.45|0
1760577600000|2025-10-16 01:20:00|25.49|23.49|25.53|23.53|25.57|23.57|25.45|23.45|0
1760577900000|2025-10-16 01:25:00|25.52|23.52|25.5|23.5|25.55|23.55|25.46|23.46|0
1760578200000|2025-10-16 01:30:00|25.51|23.51|25.51|23.51|25.53|23.53|25.43|23.43|0
1760578500000|2025-10-16 01:35:00|25.5|23.5|25.46|23.46|25.51|23.51|25.44|23.44|0
1760578800000|2025-10-16 01:40:00|25.47|23.47|25.52|23.52|25.53|23.53|25.46|23.46|0
1760579100000|2025-10-16 01:45:00|25.51|23.51|25.61|23.61|25.64|23.64|25.51|23.51|0
1760579400000|2025-10-16 01:50:00|25.6|23.6|25.54|23.54|25.62|23.62|25.44|23.44|0
1760579700000|2025-10-16 01:55:00|25.52|23.52|25.53|23.53|25.58|23.58|25.5|23.5|0
1760580000000|2025-10-16 02:00:00|25.52|23.52|25.52|23.52|25.57|23.57|25.51|23.51|0
1760580300000|2025-10-16 02:05:00|25.51|23.51|25.51|23.51|25.56|23.56|25.5|23.5|0
1760580600000|2025-10-16 02:10:00|25.53|23.53|25.59|23.59|25.61|23.61|25.47|23.47|0
1760580900000|2025-10-16 02:15:00|25.6|23.6|25.6|23.6|25.62|23.62|25.57|23.57|0
1760581200000|2025-10-16 02:20:00|25.58|23.58|25.65|23.65|25.65|23.65|25.54|23.54|0
1760581500000|2025-10-16 02:25:00|25.66|23.66|25.72|23.72|25.74|23.74|25.63|23.63|0
1760581800000|2025-10-16 02:30:00|25.71|23.71|25.78|23.78|25.8|23.8|25.69|23.69|0
1760582100000|2025-10-16 02:35:00|25.79|23.79|25.78|23.78|25.83|23.83|25.75|23.75|0
1760582400000|2025-10-16 02:40:00|25.79|23.79|25.79|23.79|25.8|23.8|25.74|23.74|0
1760582700000|2025-10-16 02:45:00|25.8|23.8|25.66|23.66|25.82|23.82|25.64|23.64|0
1760583000000|2025-10-16 02:50:00|25.67|23.67|25.64|23.64|25.69|23.69|25.62|23.62|0
1760583300000|2025-10-16 02:55:00|25.63|23.63|25.58|23.58|25.67|23.67|25.52|23.52|0
1760583600000|2025-10-16 03:00:00|25.59|23.59|25.48|23.48|25.59|23.59|25.41|23.41|0
1760583900000|2025-10-16 03:05:00|25.47|23.47|25.54|23.54|25.55|23.55|25.47|23.47|0
1760584200000|2025-10-16 03:10:00|25.53|23.53|25.64|23.64|25.64|23.64|25.53|23.53|0
1760584500000|2025-10-16 03:15:00|25.65|23.65|25.68|23.68|25.71|23.71|25.62|23.62|0
1760584800000|2025-10-16 03:20:00|25.67|23.67|25.63|23.63|25.76|23.76|25.59|23.59|0
1760585100000|2025-10-16 03:25:00|25.64|23.64|25.62|23.62|25.67|23.67|25.6|23.6|0
1760585400000|2025-10-16 03:30:00|25.61|23.61|25.63|23.63|25.65|23.65|25.6|23.6|0
1760585700000|2025-10-16 03:35:00|25.62|23.62|25.73|23.73|25.75|23.75|25.61|23.61|0
1760586000000|2025-10-16 03:40:00|25.74|23.74|25.71|23.71|25.75|23.75|25.7|23.7|0
1760586300000|2025-10-16 03:45:00|25.72|23.72|25.72|23.72|25.75|23.75|25.7|23.7|0
1760586600000|2025-10-16 03:50:00|25.73|23.73|25.73|23.73|25.75|23.75|25.71|23.71|0
1760586900000|2025-10-16 03:55:00|25.72|23.72|25.74|23.74|25.75|23.75|25.71|23.71|0
1760587200000|2025-10-16 04:00:00|25.73|23.73|25.72|23.72|25.75|23.75|25.69|23.69|0
1760587500000|2025-10-16 04:05:00|25.71|23.71|25.68|23.68|25.72|23.72|25.63|23.63|0
1760587800000|2025-10-16 04:10:00|25.67|23.67|25.55|23.55|25.71|23.71|25.55|23.55|0
1760588100000|2025-10-16 04:15:00|25.56|23.56|25.59|23.59|25.61|23.61|25.55|23.55|0
1760588400000|2025-10-16 04:20:00|25.58|23.58|25.58|23.58|25.6|23.6|25.56|23.56|0
1760588700000|2025-10-16 04:25:00|25.59|23.59|25.6|23.6|25.61|23.61|25.58|23.58|0
1760589000000|2025-10-16 04:30:00|25.61|23.61|25.58|23.58|25.61|23.61|25.55|23.55|0
1760589300000|2025-10-16 04:35:00|25.59|23.59|25.59|23.59|25.6|23.6|25.56|23.56|0
1760589600000|2025-10-16 04:40:00|25.58|23.58|25.61|23.61|25.7|23.7|25.56|23.56|0
1760589900000|2025-10-16 04:45:00|25.6|23.6|25.64|23.64|25.67|23.67|25.6|23.6|0
1760590200000|2025-10-16 04:50:00|25.63|23.63|25.6|23.6|25.65|23.65|25.58|23.58|0
1760590500000|2025-10-16 04:55:00|25.62|23.62|25.59|23.59|25.63|23.63|25.55|23.55|0
1760590800000|2025-10-16 05:00:00|25.58|23.58|25.63|23.63|25.65|23.65|25.55|23.55|0
1760591100000|2025-10-16 05:05:00|25.64|23.64|25.64|23.64|25.66|23.66|25.57|23.57|0
1760591400000|2025-10-16 05:10:00|25.65|23.65|25.6|23.6|25.66|23.66|25.6|23.6|0
1760591700000|2025-10-16 05:15:00|25.63|23.63|25.58|23.58|25.63|23.63|25.56|23.56|0
1760592000000|2025-10-16 05:20:00|25.57|23.57|25.58|23.58|25.59|23.59|25.55|23.55|0
1760592300000|2025-10-16 05:25:00|25.57|23.57|25.65|23.65|25.65|23.65|25.56|23.56|0
1760592600000|2025-10-16 05:30:00|25.67|23.67|25.3|23.3|25.67|23.67|25.27|23.27|0
1760592900000|2025-10-16 05:35:00|25.29|23.29|25.39|23.39|25.43|23.43|25.29|23.29|0
1760593200000|2025-10-16 05:40:00|25.38|23.38|25.37|23.37|25.41|23.41|25.32|23.32|0
1760593500000|2025-10-16 05:45:00|25.38|23.38|25.37|23.37|25.39|23.39|25.35|23.35|0
1760593800000|2025-10-16 05:50:00|25.36|23.36|25.53|23.53|25.63|23.63|25.35|23.35|0
1760594100000|2025-10-16 05:55:00|25.52|23.52|25.52|23.52|25.56|23.56|25.5|23.5|0
1760594400000|2025-10-16 06:00:00|25.5|23.5|25.38|23.38|25.56|23.56|25.35|23.35|0
1760594700000|2025-10-16 06:05:00|25.37|23.37|25.29|23.29|25.44|23.44|25.21|23.21|0
1760595000000|2025-10-16 06:10:00|25.28|23.28|25.24|23.24|25.32|23.32|25.21|23.21|0
1760595300000|2025-10-16 06:15:00|25.25|23.25|25.29|23.29|25.31|23.31|25.18|23.18|0
1760595600000|2025-10-16 06:20:00|25.3|23.3|25.27|23.27|25.33|23.33|25.25|23.25|0
1760595900000|2025-10-16 06:25:00|25.26|23.26|25.17|23.17|25.29|23.29|25.17|23.17|0
1760596200000|2025-10-16 06:30:00|25.19|23.19|25.08|23.08|25.26|23.26|25.04|23.04|0
1760596500000|2025-10-16 06:35:00|25.07|23.07|25.17|23.17|25.2|23.2|25.02|23.02|0
1760596800000|2025-10-16 06:40:00|25.19|23.19|25.09|23.09|25.22|23.22|25.09|23.09|0
1760597100000|2025-10-16 06:45:00|25.08|23.08|25.05|23.05|25.1|23.1|25|23|0
1760597400000|2025-10-16 06:50:00|25.04|23.04|25.03|23.03|25.08|23.08|25|23|0
1760597700000|2025-10-16 06:55:00|25.04|23.04|24.97|22.97|25.04|23.04|24.96|22.96|0
1760598000000|2025-10-16 07:00:00|24.96|22.96|24.86|22.86|24.99|22.99|24.86|22.86|0
1760598300000|2025-10-16 07:05:00|24.88|22.88|25.09|23.09|25.11|23.11|24.86|22.86|0
1760598600000|2025-10-16 07:10:00|25.1|23.1|25.14|23.14|25.19|23.19|25.04|23.04|0
1760598900000|2025-10-16 07:15:00|25.13|23.13|25.15|23.15|25.19|23.19|25.02|23.02|0
1760599200000|2025-10-16 07:20:00|25.16|23.16|25.14|23.14|25.22|23.22|25.1|23.1|0
1760599500000|2025-10-16 07:25:00|25.13|23.13|25.16|23.16|25.17|23.17|25.09|23.09|0
1760599800000|2025-10-16 07:30:00|25.17|23.17|25.32|23.32|25.36|23.36|25.14|23.14|0
1760600100000|2025-10-16 07:35:00|25.28|23.28|25.41|23.41|25.44|23.44|25.28|23.28|0
1760600400000|2025-10-16 07:40:00|25.4|23.4|25.22|23.22|25.41|23.41|25.21|23.21|0
1760600700000|2025-10-16 07:45:00|25.23|23.23|25.14|23.14|25.27|23.27|25.09|23.09|0
1760601000000|2025-10-16 07:50:00|25.13|23.13|25.05|23.05|25.17|23.17|24.98|22.98|0
1760601300000|2025-10-16 07:55:00|25.04|23.04|24.83|22.83|25.08|23.08|24.68|22.68|0
1760601600000|2025-10-16 08:00:00|24.86|22.86|24.82|22.82|24.93|22.93|24.79|22.79|0
1760601900000|2025-10-16 08:05:00|24.83|22.83|24.82|22.82|24.9|22.9|24.75|22.75|0
1760602200000|2025-10-16 08:10:00|24.83|22.83|24.74|22.74|24.88|22.88|24.65|22.65|0
1760602500000|2025-10-16 08:15:00|24.75|22.75|24.78|22.78|24.78|22.78|24.72|22.72|0
1760602800000|2025-10-16 08:20:00|24.77|22.77|24.84|22.84|24.84|22.84|24.71|22.71|0
1760603100000|2025-10-16 08:25:00|24.81|22.81|24.86|22.86|24.92|22.92|24.79|22.79|0
1760603400000|2025-10-16 08:30:00|24.87|22.87|24.97|22.97|25|23|24.83|22.83|0
1760603700000|2025-10-16 08:35:00|24.99|22.99|25.05|23.05|25.06|23.06|24.94|22.94|0
1760604000000|2025-10-16 08:40:00|25.04|23.04|24.95|22.95|25.06|23.06|24.9|22.9|0
1760604300000|2025-10-16 08:45:00|24.96|22.96|24.86|22.86|24.97|22.97|24.83|22.83|0
1760604600000|2025-10-16 08:50:00|24.87|22.87|24.96|22.96|24.98|22.98|24.87|22.87|0
1760604900000|2025-10-16 08:55:00|24.97|22.97|24.96|22.96|24.98|22.98|24.93|22.93|0
1760605200000|2025-10-16 09:00:00|24.93|22.93|24.84|22.84|25|23|24.8|22.8|0
1760605500000|2025-10-16 09:05:00|24.83|22.83|24.85|22.85|24.87|22.87|24.81|22.81|0
1760605800000|2025-10-16 09:10:00|24.84|22.84|24.87|22.87|24.89|22.89|24.83|22.83|0
1760606100000|2025-10-16 09:15:00|24.86|22.86|24.86|22.86|24.88|22.88|24.83|22.83|0
1760606400000|2025-10-16 09:20:00|24.87|22.87|24.75|22.75|24.87|22.87|24.73|22.73|0
1760606700000|2025-10-16 09:25:00|24.76|22.76|24.75|22.75|24.77|22.77|24.72|22.72|0
1760607000000|2025-10-16 09:30:00|24.77|22.77|24.76|22.76|24.78|22.78|24.73|22.73|0
1760607300000|2025-10-16 09:35:00|24.77|22.77|24.8|22.8|24.84|22.84|24.73|22.73|0
1760607600000|2025-10-16 09:40:00|24.81|22.81|24.76|22.76|24.87|22.87|24.71|22.71|0
1760607900000|2025-10-16 09:45:00|24.75|22.75|24.61|22.61|24.77|22.77|24.58|22.58|0
1760608200000|2025-10-16 09:50:00|24.6|22.6|24.55|22.55|24.63|22.63|24.55|22.55|0
1760608500000|2025-10-16 09:55:00|24.56|22.56|24.6|22.6|24.62|22.62|24.56|22.56|0
1760608800000|2025-10-16 10:00:00|24.59|22.59|24.55|22.55|24.6|22.6|24.52|22.52|0
1760609100000|2025-10-16 10:05:00|24.57|22.57|24.37|22.37|24.57|22.57|24.36|22.36|0
1760609400000|2025-10-16 10:10:00|24.38|22.38|24.42|22.42|24.43|22.43|24.35|22.35|0
1760609700000|2025-10-16 10:15:00|24.43|22.43|24.42|22.42|24.43|22.43|24.39|22.39|0
1760610000000|2025-10-16 10:20:00|24.43|22.43|24.41|22.41|24.44|22.44|24.39|22.39|0
1760610300000|2025-10-16 10:25:00|24.4|22.4|24.31|22.31|24.43|22.43|24.28|22.28|0
1760610600000|2025-10-16 10:30:00|24.3|22.3|24.26|22.26|24.32|22.32|24.24|22.24|0
1760610900000|2025-10-16 10:35:00|24.27|22.27|24.32|22.32|24.37|22.37|24.26|22.26|0
1760611200000|2025-10-16 10:40:00|24.31|22.31|24.31|22.31|24.34|22.34|24.25|22.25|0
1760611500000|2025-10-16 10:45:00|24.32|22.32|24.42|22.42|24.48|22.48|24.3|22.3|0
1760611800000|2025-10-16 10:50:00|24.41|22.41|24.41|22.41|24.44|22.44|24.38|22.38|0
1760612100000|2025-10-16 10:55:00|24.4|22.4|24.41|22.41|24.42|22.42|24.34|22.34|0
1760612400000|2025-10-16 11:00:00|24.42|22.42|24.35|22.35|24.45|22.45|24.3|22.3|0
1760612700000|2025-10-16 11:05:00|24.34|22.34|24.37|22.37|24.38|22.38|24.32|22.32|0
1760613000000|2025-10-16 11:10:00|24.35|22.35|24.31|22.31|24.37|22.37|24.27|22.27|0
1760613300000|2025-10-16 11:15:00|24.3|22.3|24.32|22.32|24.33|22.33|24.28|22.28|0
1760613600000|2025-10-16 11:20:00|24.33|22.33|24.21|22.21|24.34|22.34|24.2|22.2|0
1760613900000|2025-10-16 11:25:00|24.22|22.22|24.19|22.19|24.22|22.22|24.14|22.14|0
1760614200000|2025-10-16 11:30:00|24.2|22.2|24.22|22.22|24.23|22.23|24.16|22.16|0
1760614500000|2025-10-16 11:35:00|24.23|22.23|24.21|22.21|24.28|22.28|24.19|22.19|0
1760614800000|2025-10-16 11:40:00|24.22|22.22|24.31|22.31|24.33|22.33|24.21|22.21|0
1760615100000|2025-10-16 11:45:00|24.3|22.3|24.3|22.3|24.34|22.34|24.29|22.29|0
1760615400000|2025-10-16 11:50:00|24.29|22.29|24.33|22.33|24.36|22.36|24.29|22.29|0
1760615700000|2025-10-16 11:55:00|24.32|22.32|24.31|22.31|24.33|22.33|24.29|22.29|0
1760616000000|2025-10-16 12:00:00|24.35|22.35|24.31|22.31|24.39|22.39|22.53|20.53|0
1760616300000|2025-10-16 12:05:00|24.32|22.32|24.51|22.51|24.52|22.52|24.29|22.29|0
1760616600000|2025-10-16 12:10:00|24.5|22.5|24.56|22.56|24.59|22.59|24.49|22.49|0
1760616900000|2025-10-16 12:15:00|24.58|22.58|24.51|22.51|24.62|22.62|24.47|22.47|0
1760617200000|2025-10-16 12:20:00|24.5|22.5|24.52|22.52|24.55|22.55|24.48|22.48|0
1760617500000|2025-10-16 12:25:00|24.53|22.53|24.49|22.49|24.58|22.58|24.49|22.49|0
1760617800000|2025-10-16 12:30:00|24.48|22.48|24.28|22.28|24.56|22.56|24.28|22.28|0
1760618100000|2025-10-16 12:35:00|24.29|22.29|24.27|22.27|24.39|22.39|24.27|22.27|0
1760618400000|2025-10-16 12:40:00|24.26|22.26|24.22|22.22|24.3|22.3|24.18|22.18|0
1760618700000|2025-10-16 12:45:00|24.21|22.21|24.2|22.2|24.28|22.28|24.1|22.1|0
1760619000000|2025-10-16 12:50:00|24.21|22.21|24.19|22.19|24.23|22.23|24.17|22.17|0
1760619300000|2025-10-16 12:55:00|24.2|22.2|24.27|22.27|24.27|22.27|24.17|22.17|0
1760619600000|2025-10-16 13:00:00|24.26|22.26|24.44|22.44|24.44|22.44|24.25|22.25|0
1760619900000|2025-10-16 13:05:00|24.42|22.42|24.38|22.38|24.45|22.45|24.37|22.37|0
1760620200000|2025-10-16 13:10:00|24.39|22.39|24.3|22.3|24.39|22.39|24.29|22.29|0
1760620500000|2025-10-16 13:15:00|24.31|22.31|24.33|22.33|24.36|22.36|24.28|22.28|0
1760620800000|2025-10-16 13:20:00|24.34|22.34|24.45|22.45|24.46|22.46|24.33|22.33|0
1760621100000|2025-10-16 13:25:00|24.5|22.5|24.55|22.55|24.55|22.55|24.5|22.5|0
1760621400000|2025-10-16 13:30:00|24.62|22.62|24.73|22.73|24.92|22.92|24.52|22.52|0
1760621700000|2025-10-16 13:35:00|24.74|22.74|24.8|22.8|24.96|22.96|24.71|22.71|0
1760622000000|2025-10-16 13:40:00|24.77|22.77|24.65|22.65|25.09|23.09|24.63|22.63|0
1760622300000|2025-10-16 13:45:00|24.66|22.66|24.96|22.96|24.96|22.96|24.36|22.36|0
1760622600000|2025-10-16 13:50:00|24.92|22.92|24.97|22.97|25.14|23.14|24.87|22.87|0
1760622900000|2025-10-16 13:55:00|24.95|22.95|25.03|23.03|25.08|23.08|24.78|22.78|0
1760623200000|2025-10-16 14:00:00|25.01|23.01|25.19|23.19|25.34|23.34|24.94|22.94|0
1760623500000|2025-10-16 14:05:00|25.21|23.21|25.54|23.54|25.54|23.54|25.07|23.07|0
1760623800000|2025-10-16 14:10:00|25.53|23.53|25.77|23.77|25.92|23.92|25.43|23.43|0
1760624100000|2025-10-16 14:15:00|25.76|23.76|25.47|23.47|25.86|23.86|25.36|23.36|0
1760624400000|2025-10-16 14:20:00|25.48|23.48|25.34|23.34|25.48|23.48|25.13|23.13|0
1760624700000|2025-10-16 14:25:00|25.38|23.38|25.41|23.41|25.64|23.64|25.21|23.21|0
1760625000000|2025-10-16 14:30:00|25.4|23.4|25.3|23.3|25.53|23.53|25.24|23.24|0
1760625300000|2025-10-16 14:35:00|25.29|23.29|25.29|23.29|25.37|23.37|25.12|23.12|0
1760625600000|2025-10-16 14:40:00|25.28|23.28|25.04|23.04|25.32|23.32|24.92|22.92|0
1760625900000|2025-10-16 14:45:00|25.05|23.05|25.37|23.37|25.44|23.44|24.96|22.96|0
1760626200000|2025-10-16 14:50:00|25.38|23.38|25.47|23.47|25.65|23.65|25.37|23.37|0
1760626500000|2025-10-16 14:55:00|25.46|23.46|25.75|23.75|25.76|23.76|25.31|23.31|0
1760626800000|2025-10-16 15:00:00|25.74|23.74|25.63|23.63|25.75|23.75|25.45|23.45|0
1760627100000|2025-10-16 15:05:00|25.62|23.62|25.45|23.45|25.87|23.87|25.4|23.4|0
1760627400000|2025-10-16 15:10:00|25.44|23.44|25.4|23.4|25.54|23.54|25.35|23.35|0
1760627700000|2025-10-16 15:15:00|25.41|23.41|25.4|23.4|25.6|23.6|25.37|23.37|0
1760628000000|2025-10-16 15:20:00|25.39|23.39|25.69|23.69|25.73|23.73|25.36|23.36|0
1760628300000|2025-10-16 15:25:00|25.7|23.7|26.29|24.29|26.38|24.38|25.69|23.69|0
1760628600000|2025-10-16 15:30:00|26.3|24.3|26.03|24.03|26.6|24.6|26.03|24.03|0
1760628900000|2025-10-16 15:35:00|26.02|24.02|26.08|24.08|26.24|24.24|25.91|23.91|0
1760629200000|2025-10-16 15:40:00|26.09|24.09|26.6|24.6|26.75|24.75|26.08|24.08|0
1760629500000|2025-10-16 15:45:00|26.58|24.58|26.89|24.89|26.94|24.94|26.58|24.58|0
1760629800000|2025-10-16 15:50:00|26.91|24.91|26.69|24.69|26.91|24.91|26.46|24.46|0
1760630100000|2025-10-16 15:55:00|26.68|24.68|26.88|24.88|27.13|25.13|26.66|24.66|0
1760630400000|2025-10-16 16:00:00|26.91|24.91|27.1|25.1|27.26|25.26|26.89|24.89|0
1760630700000|2025-10-16 16:05:00|27.01|25.01|27.09|25.09|27.21|25.21|26.86|24.86|0
1760631000000|2025-10-16 16:10:00|27.12|25.12|27.29|25.29|27.36|25.36|27.03|25.03|0
1760631300000|2025-10-16 16:15:00|27.3|25.3|27.89|25.89|27.94|25.94|27.15|25.15|0
1760631600000|2025-10-16 16:20:00|27.92|25.92|27.99|25.99|28.08|26.08|27.77|25.77|0
1760631900000|2025-10-16 16:25:00|27.97|25.97|28.69|26.69|28.7|26.7|27.93|25.93|0
1760632200000|2025-10-16 16:30:00|28.77|26.77|30.45|28.45|30.52|28.52|28.77|26.77|0
1760632500000|2025-10-16 16:35:00|30.46|28.46|30.09|28.09|30.46|28.46|29.6|27.6|0
1760632800000|2025-10-16 16:40:00|30.11|28.11|30.04|28.04|30.39|28.39|29.6|27.6|0
1760633100000|2025-10-16 16:45:00|30.03|28.03|30.15|28.15|30.77|28.77|30.03|28.03|0
1760633400000|2025-10-16 16:50:00|30.14|28.14|29.55|27.55|30.17|28.17|29.46|27.46|0
1760633700000|2025-10-16 16:55:00|29.56|27.56|28.35|26.35|29.6|27.6|28.32|26.32|0
1760634000000|2025-10-16 17:00:00|28.37|26.37|29.26|27.26|29.45|27.45|28.32|26.32|0
1760634300000|2025-10-16 17:05:00|29.24|27.24|28.98|26.98|30.27|28.27|28.91|26.91|0
1760634600000|2025-10-16 17:10:00|28.99|26.99|28.92|26.92|29.19|27.19|28.62|26.62|0
1760634900000|2025-10-16 17:15:00|28.93|26.93|28.49|26.49|29.13|27.13|28.13|26.13|0
1760635200000|2025-10-16 17:20:00|28.5|26.5|28.89|26.89|29.09|27.09|28.45|26.45|0
1760635500000|2025-10-16 17:25:00|28.88|26.88|28.52|26.52|29.02|27.02|28.5|26.5|0
1760635800000|2025-10-16 17:30:00|28.53|26.53|28.55|26.55|28.7|26.7|28.31|26.31|0
1760636100000|2025-10-16 17:35:00|28.58|26.58|28.76|26.76|28.76|26.76|28.42|26.42|0
1760636400000|2025-10-16 17:40:00|28.85|26.85|29.27|27.27|29.47|27.47|28.85|26.85|0
1760636700000|2025-10-16 17:45:00|29.36|27.36|29.36|27.36|29.6|27.6|29.26|27.26|0
1760637000000|2025-10-16 17:50:00|29.37|27.37|29.68|27.68|29.8|27.8|29.26|27.26|0
1760637300000|2025-10-16 17:55:00|29.67|27.67|29.5|27.5|29.67|27.67|29.43|27.43|0
1760637600000|2025-10-16 18:00:00|29.49|27.49|30.18|28.18|30.18|28.18|29.37|27.37|0
1760637900000|2025-10-16 18:05:00|30.14|28.14|30.5|28.5|30.81|28.81|30.11|28.11|0
1760638200000|2025-10-16 18:10:00|30.49|28.49|31.3|29.3|31.4|29.4|30.42|28.42|0
1760638500000|2025-10-16 18:15:00|31.31|29.31|31.81|29.81|31.81|29.81|31.18|29.18|0
1760638800000|2025-10-16 18:20:00|31.8|29.8|31.09|29.09|31.84|29.84|30.88|28.88|0
1760639100000|2025-10-16 18:25:00|31.08|29.08|31.41|29.41|31.69|29.69|31|29|0
1760639400000|2025-10-16 18:30:00|31.43|29.43|32.09|30.09|32.22|30.22|31.24|29.24|0
1760639700000|2025-10-16 18:35:00|32.14|30.14|31.23|29.23|32.14|30.14|31.07|29.07|0
1760640000000|2025-10-16 18:40:00|31.26|29.26|30.61|28.61|31.33|29.33|30.42|28.42|0
1760640300000|2025-10-16 18:45:00|30.62|28.62|30.61|28.61|30.65|28.65|30.26|28.26|0
1760640600000|2025-10-16 18:50:00|30.62|28.62|30.41|28.41|30.75|28.75|30.32|28.32|0
1760640900000|2025-10-16 18:55:00|30.4|28.4|30.41|28.41|30.51|28.51|30.29|28.29|0
1760641200000|2025-10-16 19:00:00|30.43|28.43|30.57|28.57|30.73|28.73|30.28|28.28|0
1760641500000|2025-10-16 19:05:00|30.55|28.55|30.53|28.53|30.76|28.76|30.41|28.41|0
1760641800000|2025-10-16 19:10:00|30.52|28.52|30.86|28.86|30.89|28.89|30.15|28.15|0
1760642100000|2025-10-16 19:15:00|30.89|28.89|31.3|29.3|31.33|29.33|30.82|28.82|0
1760642400000|2025-10-16 19:20:00|31.29|29.29|31.29|29.29|31.82|29.82|31.21|29.21|0
1760642700000|2025-10-16 19:25:00|31.31|29.31|31.77|29.77|31.8|29.8|31.18|29.18|0
1760643000000|2025-10-16 19:30:00|31.74|29.74|32.19|30.19|32.36|30.36|31.67|29.67|0
1760643300000|2025-10-16 19:35:00|32.21|30.21|32.19|30.19|32.28|30.28|31.54|29.54|0
1760643600000|2025-10-16 19:40:00|32.17|30.17|31.47|29.47|32.17|30.17|31.47|29.47|0
1760643900000|2025-10-16 19:45:00|31.49|29.49|31.24|29.24|31.66|29.66|31.21|29.21|0
1760644200000|2025-10-16 19:50:00|31.23|29.23|30.6|28.6|31.29|29.29|30.51|28.51|0
1760644500000|2025-10-16 19:55:00|30.61|28.61|31.2|29.2|31.45|29.45|30.47|28.47|0
1760644800000|2025-10-16 20:00:00|31.18|29.18|31.22|29.22|31.33|29.33|31.04|29.04|0
1760645100000|2025-10-16 20:05:00|31.21|29.21|31.62|29.62|31.63|29.63|31.21|29.21|0
1760645400000|2025-10-16 20:10:00|31.63|29.63|32.21|30.21|32.23|30.23|31.6|29.6|0
1760645700000|2025-10-16 20:15:00|32.2|30.2|31.79|29.79|32.2|30.2|31.77|29.77|0
1760646000000|2025-10-16 20:20:00|31.78|29.78|31.93|29.93|32.04|30.04|31.74|29.74|0
1760646300000|2025-10-16 20:25:00|31.92|29.92|31.94|29.94|32.07|30.07|31.9|29.9|0
1760646600000|2025-10-16 20:30:00|31.96|29.96|31.97|29.97|32.05|30.05|31.92|29.92|0
1760646900000|2025-10-16 20:35:00|31.98|29.98|31.8|29.8|32.17|30.17|31.72|29.72|0
1760647200000|2025-10-16 20:40:00|31.79|29.79|31.84|29.84|31.91|29.91|31.78|29.78|0
1760647500000|2025-10-16 20:45:00|31.82|29.82|31.7|29.7|31.87|29.87|31.7|29.7|0
1760647800000|2025-10-16 20:50:00|31.69|29.69|31.63|29.63|31.72|29.72|31.49|29.49|0
1760648100000|2025-10-16 20:55:00|32.13|29.13|32.24|29.24|32.3|29.3|32.13|29.13|0
1760648400000|2025-10-16 21:00:00|32.33|29.33|32.25|29.25|32.33|29.33|32.23|29.23|0
1760648700000|2025-10-16 21:05:00|32.29|29.29|32.36|29.36|32.36|29.36|32.29|29.29|0
1760649000000|2025-10-16 21:10:00|32.37|29.37|32.46|29.46|32.49|29.49|32.37|29.37|0
1760649300000|2025-10-16 21:15:00|32.48|29.48|32.45|29.45|32.49|29.49|32.43|29.43|0
1760649600000|2025-10-16 21:20:00|32.44|29.44|32.35|29.35|32.45|29.45|32.35|29.35|0
1760649900000|2025-10-16 21:25:00|32.36|29.36|32.34|29.34|32.36|29.36|32.33|29.33|0
1760650200000|2025-10-16 21:30:00|32.35|29.35|32.35|29.35|32.39|29.39|32.34|29.34|0
1760650500000|2025-10-16 21:35:00|32.36|29.36|32.3|29.3|32.36|29.36|32.3|29.3|0
1760650800000|2025-10-16 21:40:00|32.32|29.32|32.3|29.3|32.37|29.37|32.27|29.27|0
1760651100000|2025-10-16 21:45:00|32.31|29.31|32.3|29.3|32.31|29.31|32.27|29.27|0
1760651400000|2025-10-16 21:50:00|32.27|29.27|32.22|29.22|32.33|29.33|32.18|29.18|0
1760651700000|2025-10-16 21:55:00|32.23|29.23|32.24|29.24|32.34|29.34|32.23|29.23|0
1760652000000|2025-10-16 22:00:00|32.2|29.2|32.05|29.05|32.34|29.34|31.98|28.98|0
1760652300000|2025-10-16 22:05:00|32.07|29.07|31.91|28.91|32.17|29.17|31.9|28.9|0
1760652600000|2025-10-16 22:10:00|31.89|28.89|32.09|29.09|32.13|29.13|31.82|28.82|0
1760652900000|2025-10-16 22:15:00|32.11|29.11|32.22|29.22|32.23|29.23|32.09|29.09|0
1760653200000|2025-10-16 22:20:00|32.21|29.21|32.3|29.3|32.32|29.32|32.14|29.14|0
1760653500000|2025-10-16 22:25:00|32.29|29.29|32.17|29.17|32.36|29.36|32.16|29.16|0
1760653800000|2025-10-16 22:30:00|32.16|29.16|32.13|29.13|32.22|29.22|32.09|29.09|0
1760654100000|2025-10-16 22:35:00|32.12|29.12|32.26|29.26|32.27|29.27|32.08|29.08|0
1760654400000|2025-10-16 22:40:00|32.25|29.25|32.41|29.41|32.52|29.52|32.25|29.25|0
1760654700000|2025-10-16 22:45:00|32.42|29.42|32.31|29.31|32.48|29.48|32.3|29.3|0
1760655000000|2025-10-16 22:50:00|32.32|29.32|32.5|29.5|32.5|29.5|32.31|29.31|0
1760655300000|2025-10-16 22:55:00|32.49|29.49|32.81|29.81|32.82|29.82|32.49|29.49|0
1760655600000|2025-10-16 23:00:00|32.8|29.8|32.76|29.76|32.91|29.91|32.67|29.67|0
1760655900000|2025-10-16 23:05:00|32.78|29.78|32.82|29.82|32.92|29.92|32.67|29.67|0
1760656200000|2025-10-16 23:10:00|32.8|29.8|32.83|29.83|32.84|29.84|32.65|29.65|0
1760656500000|2025-10-16 23:15:00|32.82|29.82|32.57|29.57|32.82|29.82|32.57|29.57|0
1760656800000|2025-10-16 23:20:00|32.58|29.58|32.64|29.64|32.64|29.64|32.52|29.52|0
1760657100000|2025-10-16 23:25:00|32.65|29.65|32.87|29.87|32.87|29.87|32.61|29.61|0
1760657400000|2025-10-16 23:30:00|32.88|29.88|32.77|29.77|32.91|29.91|32.71|29.71|0
1760657700000|2025-10-16 23:35:00|32.76|29.76|32.84|29.84|32.9|29.9|32.71|29.71|0
1760658000000|2025-10-16 23:40:00|32.83|29.83|32.81|29.81|32.91|29.91|32.74|29.74|0
1760658300000|2025-10-16 23:45:00|32.8|29.8|32.74|29.74|32.82|29.82|32.59|29.59|0
1760658600000|2025-10-16 23:50:00|32.75|29.75|32.64|29.64|32.82|29.82|32.64|29.64|0
1760658900000|2025-10-16 23:55:00|32.63|29.63|32.52|29.52|32.65|29.65|32.5|29.5|0
1760659200000|2025-10-17 00:00:00|32.54|29.54|32.45|29.45|32.64|29.64|32.41|29.41|0
1760659500000|2025-10-17 00:05:00|32.44|29.44|32.3|29.3|32.48|29.48|32.28|29.28|0
1760659800000|2025-10-17 00:10:00|32.32|29.32|32.52|29.52|32.54|29.54|32.26|29.26|0
1760660100000|2025-10-17 00:15:00|32.53|29.53|32.21|30.21|32.57|30.27|32.05|29.52|0
1760660400000|2025-10-17 00:20:00|32.23|30.23|32.1|30.1|32.23|30.23|32|30|0
1760660700000|2025-10-17 00:25:00|32.11|30.11|32.08|30.08|32.25|30.25|32.05|30.05|0
1760661000000|2025-10-17 00:30:00|32.11|30.11|31.98|29.98|32.2|30.2|31.98|29.98|0
1760661300000|2025-10-17 00:35:00|32|30|32.15|30.15|32.16|30.16|31.89|29.89|0
1760661600000|2025-10-17 00:40:00|32.14|30.14|32.04|30.04|32.14|30.14|32.02|30.02|0
1760661900000|2025-10-17 00:45:00|32.05|30.05|32.15|30.15|32.15|30.15|32.02|30.02|0
1760662200000|2025-10-17 00:50:00|32.14|30.14|32.03|30.03|32.28|30.28|32.03|30.03|0
1760662500000|2025-10-17 00:55:00|32.05|30.05|32.05|30.05|32.09|30.09|32|30|0
1760662800000|2025-10-17 01:00:00|32.04|30.04|31.75|29.75|32.06|30.06|31.74|29.74|0
1760663100000|2025-10-17 01:05:00|31.74|29.74|31.44|29.44|31.8|29.8|31.38|29.38|0
1760663400000|2025-10-17 01:10:00|31.45|29.45|31.6|29.6|31.6|29.6|31.41|29.41|0
1760663700000|2025-10-17 01:15:00|31.61|29.61|31.57|29.57|31.62|29.62|31.48|29.48|0
1760664000000|2025-10-17 01:20:00|31.58|29.58|31.62|29.62|31.66|29.66|31.49|29.49|0
1760664300000|2025-10-17 01:25:00|31.63|29.63|31.57|29.57|31.63|29.63|31.53|29.53|0
1760664600000|2025-10-17 01:30:00|31.59|29.59|31.61|29.61|31.62|29.62|31.47|29.47|0
1760664900000|2025-10-17 01:35:00|31.62|29.62|31.58|29.58|31.62|29.62|31.53|29.53|0
1760665200000|2025-10-17 01:40:00|31.59|29.59|31.64|29.64|31.68|29.68|31.58|29.58|0
1760665500000|2025-10-17 01:45:00|31.66|29.66|31.62|29.62|31.69|29.69|31.58|29.58|0
1760665800000|2025-10-17 01:50:00|31.6|29.6|32.31|30.31|32.36|30.36|31.6|29.6|0
1760666100000|2025-10-17 01:55:00|32.34|30.34|32.11|30.11|32.43|30.43|32.07|30.07|0
1760666400000|2025-10-17 02:00:00|32.1|30.1|32.04|30.04|32.22|30.22|32.03|30.03|0
1760666700000|2025-10-17 02:05:00|32.05|30.05|32.38|30.38|32.39|30.39|32|30|0
1760667000000|2025-10-17 02:10:00|32.36|30.36|32.11|30.11|32.41|30.41|32.06|30.06|0
1760667300000|2025-10-17 02:15:00|32.1|30.1|32.26|30.26|32.28|30.28|32.08|30.08|0
1760667600000|2025-10-17 02:20:00|32.29|30.29|32.32|30.32|32.38|30.38|32.22|30.22|0
1760667900000|2025-10-17 02:25:00|32.33|30.33|32.25|30.25|32.44|30.44|32.22|30.22|0
1760668200000|2025-10-17 02:30:00|32.24|30.24|32.24|30.24|32.29|30.29|32.15|30.15|0
1760668500000|2025-10-17 02:35:00|32.26|30.26|32.09|30.09|32.26|30.26|32.08|30.08|0
1760668800000|2025-10-17 02:40:00|32.11|30.11|32.12|30.12|32.14|30.14|32.03|30.03|0
1760669100000|2025-10-17 02:45:00|32.11|30.11|32.08|30.08|32.14|30.14|31.99|29.99|0
1760669400000|2025-10-17 02:50:00|32.09|30.09|32.15|30.15|32.18|30.18|32.08|30.08|0
1760669700000|2025-10-17 02:55:00|32.14|30.14|32.12|30.12|32.21|30.21|32.12|30.12|0
1760670000000|2025-10-17 03:00:00|32.13|30.13|32.19|30.19|32.21|30.21|32.11|30.11|0
1760670300000|2025-10-17 03:05:00|32.18|30.18|32.21|30.21|32.35|30.35|32.08|30.08|0
1760670600000|2025-10-17 03:10:00|32.2|30.2|32.32|30.32|32.33|30.33|32.2|30.2|0
1760670900000|2025-10-17 03:15:00|32.31|30.31|32.21|30.21|32.33|30.33|32.18|30.18|0
1760671200000|2025-10-17 03:20:00|32.2|30.2|32.16|30.16|32.23|30.23|32.08|30.08|0
1760671500000|2025-10-17 03:25:00|32.15|30.15|32.12|30.12|32.17|30.17|32.09|30.09|0
1760671800000|2025-10-17 03:30:00|32.11|30.11|32.09|30.09|32.16|30.16|32|30|0
1760672100000|2025-10-17 03:35:00|32.1|30.1|32.42|30.42|32.54|30.54|32.06|30.06|0
1760672400000|2025-10-17 03:40:00|32.43|30.43|32.57|30.57|32.59|30.59|32.32|30.32|0
1760672700000|2025-10-17 03:45:00|32.58|30.58|32.46|30.46|32.58|30.58|32.36|30.36|0
1760673000000|2025-10-17 03:50:00|32.47|30.47|32.55|30.55|32.79|30.79|32.41|30.41|0
1760673300000|2025-10-17 03:55:00|32.54|30.54|32.44|30.44|32.55|30.55|32.37|30.37|0
1760673600000|2025-10-17 04:00:00|32.43|30.43|32.41|30.41|32.52|30.52|32.38|30.38|0
1760673900000|2025-10-17 04:05:00|32.42|30.42|32.5|30.5|32.56|30.56|32.39|30.39|0
1760674200000|2025-10-17 04:10:00|32.48|30.48|32.5|30.5|32.51|30.51|32.46|30.46|0
1760674500000|2025-10-17 04:15:00|32.51|30.51|32.65|30.65|32.74|30.74|32.47|30.47|0
1760674800000|2025-10-17 04:20:00|32.66|30.66|32.5|30.5|32.66|30.66|32.45|30.45|0
1760675100000|2025-10-17 04:25:00|32.49|30.49|32.6|30.6|32.65|30.65|32.47|30.47|0
1760675400000|2025-10-17 04:30:00|32.59|30.59|32.6|30.6|32.69|30.69|32.55|30.55|0
1760675700000|2025-10-17 04:35:00|32.58|30.58|32.56|30.56|32.65|30.65|32.52|30.52|0
1760676000000|2025-10-17 04:40:00|32.57|30.57|32.75|30.75|32.75|30.75|32.54|30.54|0
1760676300000|2025-10-17 04:45:00|32.74|30.74|32.79|30.79|32.88|30.88|32.67|30.67|0
1760676600000|2025-10-17 04:50:00|32.8|30.8|32.8|30.8|32.87|30.87|32.67|30.67|0
1760676900000|2025-10-17 04:55:00|32.79|30.79|32.77|30.77|32.82|30.82|32.67|30.67|0
1760677200000|2025-10-17 05:00:00|32.76|30.76|32.89|30.89|32.89|30.89|32.71|30.71|0
1760677500000|2025-10-17 05:05:00|32.85|30.85|33.07|31.07|33.08|31.08|32.81|30.81|0
1760677800000|2025-10-17 05:10:00|33.05|31.05|33.2|31.2|33.2|31.2|32.92|30.92|0
1760678100000|2025-10-17 05:15:00|33.19|31.19|33.43|31.43|33.49|31.49|33.13|31.13|0
1760678400000|2025-10-17 05:20:00|33.46|31.46|33.18|31.18|33.46|31.46|33.13|31.13|0
1760678700000|2025-10-17 05:25:00|33.19|31.19|33.14|31.14|33.31|31.31|33.09|31.09|0
1760679000000|2025-10-17 05:30:00|33.13|31.13|33.43|31.43|33.48|31.48|33.06|31.06|0
1760679300000|2025-10-17 05:35:00|33.44|31.44|33.82|31.82|33.85|31.85|33.38|31.38|0
1760679600000|2025-10-17 05:40:00|33.81|31.81|33.89|31.89|33.98|31.98|33.66|31.66|0
1760679900000|2025-10-17 05:45:00|33.88|31.88|33.72|31.72|33.94|31.94|33.63|31.63|0
1760680200000|2025-10-17 05:50:00|33.74|31.74|33.44|31.44|33.74|31.74|33.44|31.44|0
1760680500000|2025-10-17 05:55:00|33.43|31.43|33.31|31.31|33.43|31.43|33.17|31.17|0
1760680800000|2025-10-17 06:00:00|33.3|31.3|33.13|31.13|33.33|31.33|33.1|31.1|0
1760681100000|2025-10-17 06:05:00|33.11|31.11|33.03|31.03|33.13|31.13|32.94|30.94|0
1760681400000|2025-10-17 06:10:00|33.02|31.02|33.25|31.25|33.37|31.37|32.99|30.99|0
1760681700000|2025-10-17 06:15:00|33.24|31.24|33.56|31.56|33.57|31.57|33.21|31.21|0
1760682000000|2025-10-17 06:20:00|33.55|31.55|33.54|31.54|33.78|31.78|33.46|31.46|0
1760682300000|2025-10-17 06:25:00|33.53|31.53|33.63|31.63|33.76|31.76|33.49|31.49|0
1760682600000|2025-10-17 06:30:00|33.64|31.64|33.6|31.6|33.75|31.75|33.55|31.55|0
1760682900000|2025-10-17 06:35:00|33.64|31.64|33.95|31.95|34.31|32.31|33.6|31.6|0
1760683200000|2025-10-17 06:40:00|33.94|31.94|34.09|32.09|34.34|32.34|33.91|31.91|0
1760683500000|2025-10-17 06:45:00|34.04|32.04|34.37|32.37|34.41|32.41|33.95|31.95|0
1760683800000|2025-10-17 06:50:00|34.36|32.36|34.31|32.31|34.53|32.53|34.28|32.28|0
1760684100000|2025-10-17 06:55:00|34.34|32.34|34.77|32.77|34.84|32.84|34.34|32.34|0
1760684400000|2025-10-17 07:00:00|34.79|32.79|35.79|32.99|35.88|33.31|34.69|32.69|0
1760684700000|2025-10-17 07:05:00|35.8|33|36.67|33.87|36.71|33.91|35.79|32.99|0
1760685000000|2025-10-17 07:10:00|36.68|33.88|37.26|34.46|37.29|34.49|36.37|33.57|0
1760685300000|2025-10-17 07:15:00|37.27|34.47|37.62|34.62|37.65|34.65|36.84|34.04|0
1760685600000|2025-10-17 07:20:00|37.57|34.57|37.39|34.39|38.22|35.22|37.32|34.32|0
1760685900000|2025-10-17 07:25:00|37.34|34.34|36.82|33.82|37.34|34.34|36.75|33.75|0
1760686200000|2025-10-17 07:30:00|36.81|33.81|37.62|34.62|37.87|34.87|36.79|33.79|0
1760686500000|2025-10-17 07:35:00|37.64|34.64|37.53|34.53|37.86|34.86|37.41|34.41|0
1760686800000|2025-10-17 07:40:00|37.54|34.54|37.02|34.02|37.57|34.57|36.97|33.97|0
1760687100000|2025-10-17 07:45:00|37.01|34.01|36.79|33.79|37.01|34.01|36.72|33.72|0
1760687400000|2025-10-17 07:50:00|36.78|33.78|36.34|33.34|36.84|33.84|36.14|33.14|0
1760687700000|2025-10-17 07:55:00|36.33|33.33|36.67|33.67|36.8|33.8|36.33|33.33|0
1760688000000|2025-10-17 08:00:00|36.64|33.64|37.19|34.19|37.26|34.26|36.49|33.49|0
1760688300000|2025-10-17 08:05:00|37.2|34.2|37.14|34.14|37.63|34.63|36.68|33.68|0
1760688600000|2025-10-17 08:10:00|37.16|34.16|37.12|34.12|37.32|34.32|36.83|33.83|0
1760688900000|2025-10-17 08:15:00|37.11|34.11|37.19|34.19|37.27|34.27|36.81|33.81|0
1760689200000|2025-10-17 08:20:00|37.2|34.2|36.75|33.75|37.53|34.53|36.68|33.68|0
1760689500000|2025-10-17 08:25:00|36.76|33.76|36.43|33.43|36.78|33.78|36.36|33.36|0
1760689800000|2025-10-17 08:30:00|36.46|33.46|35.91|32.91|36.52|33.52|35.87|32.87|0
1760690100000|2025-10-17 08:35:00|35.9|32.9|35.96|32.96|36.01|33.01|35.54|32.54|0
1760690400000|2025-10-17 08:40:00|35.94|32.94|36.28|33.28|36.28|33.28|35.88|32.88|0
1760690700000|2025-10-17 08:45:00|36.3|33.3|35.71|32.71|36.32|33.32|35.71|32.71|0
1760691000000|2025-10-17 08:50:00|35.7|32.7|35.98|32.98|36.03|33.03|35.69|32.69|0
1760691300000|2025-10-17 08:55:00|35.97|32.97|35.87|32.87|36.03|33.03|35.78|32.78|0
1760691600000|2025-10-17 09:00:00|35.89|32.89|35.57|32.57|35.93|32.93|35.51|32.51|0
1760691900000|2025-10-17 09:05:00|35.58|32.58|35.58|32.58|35.68|32.68|35.49|32.49|0
1760692200000|2025-10-17 09:10:00|35.57|32.57|35.32|32.32|35.62|32.62|35.18|32.18|0
1760692500000|2025-10-17 09:15:00|35.33|32.33|35.11|32.11|35.35|32.35|35.1|32.1|0
1760692800000|2025-10-17 09:20:00|35.15|32.15|34.89|31.89|35.21|32.21|34.88|31.88|0
1760693100000|2025-10-17 09:25:00|34.85|31.85|34.91|31.91|35.03|32.03|34.63|31.63|0
1760693400000|2025-10-17 09:30:00|34.9|31.9|35.05|32.05|35.2|32.2|34.82|31.82|0
1760693700000|2025-10-17 09:35:00|35.04|32.04|34.83|31.83|35.05|32.05|34.49|31.49|0
1760694000000|2025-10-17 09:40:00|34.84|31.84|35.33|32.33|35.5|32.5|34.81|31.81|0
1760694300000|2025-10-17 09:45:00|35.32|32.32|35.29|32.29|35.5|32.5|35.27|32.27|0
1760694600000|2025-10-17 09:50:00|35.34|32.34|35.13|32.13|35.42|32.42|35.09|32.09|0
1760694900000|2025-10-17 09:55:00|35.12|32.12|35.39|32.39|35.41|32.41|35.12|32.12|0
1760695200000|2025-10-17 10:00:00|35.37|32.37|35.06|32.06|35.66|32.66|35.06|32.06|0
1760695500000|2025-10-17 10:05:00|35.07|32.07|34.85|31.85|35.08|32.08|34.66|31.66|0
1760695800000|2025-10-17 10:10:00|34.86|31.86|35.14|32.14|35.22|32.22|34.75|31.75|0
1760696100000|2025-10-17 10:15:00|35.13|32.13|35.35|32.35|35.42|32.42|35.01|32.01|0
1760696400000|2025-10-17 10:20:00|35.34|32.34|35.47|32.47|35.52|32.52|35.26|32.26|0
1760696700000|2025-10-17 10:25:00|35.46|32.46|35.42|32.42|35.51|32.51|35.24|32.24|0
1760697000000|2025-10-17 10:30:00|35.43|32.43|34.99|31.99|35.55|32.55|34.97|31.97|0
1760697300000|2025-10-17 10:35:00|35.01|32.01|34.61|31.61|35.01|32.01|34.6|31.6|0
1760697600000|2025-10-17 10:40:00|34.62|31.62|34.54|31.54|34.71|31.71|34.5|31.5|0
1760697900000|2025-10-17 10:45:00|34.52|31.52|34.82|31.82|34.83|31.83|34.27|31.27|0
1760698200000|2025-10-17 10:50:00|34.87|31.87|34.19|31.59|35.02|32.29|34.17|31.57|0
1760698500000|2025-10-17 10:55:00|34.18|31.58|33.93|31.33|34.19|31.59|33.93|31.33|0
1760698800000|2025-10-17 11:00:00|33.94|31.34|33.93|31.33|33.96|31.36|33.55|30.95|0
1760699100000|2025-10-17 11:05:00|33.92|31.32|32.92|30.32|34.06|31.46|32.86|30.26|0
1760699400000|2025-10-17 11:10:00|32.93|30.33|31.78|29.18|33.12|30.52|31.66|29.06|0
1760699700000|2025-10-17 11:15:00|31.83|29.23|32.52|29.92|32.77|30.17|31.58|28.98|0
1760700000000|2025-10-17 11:20:00|32.54|29.94|32.17|29.57|32.84|30.24|32.17|29.57|0
1760700300000|2025-10-17 11:25:00|32.14|29.54|31.9|29.3|32.38|29.78|31.84|29.24|0
1760700600000|2025-10-17 11:30:00|31.91|29.31|31.71|29.11|31.98|29.38|31.56|28.96|0
1760700900000|2025-10-17 11:35:00|31.72|29.12|31.53|28.93|31.79|29.19|31.45|28.85|0
1760701200000|2025-10-17 11:40:00|31.52|28.92|31.56|28.96|31.64|29.04|31.41|28.81|0
1760701500000|2025-10-17 11:45:00|31.59|28.99|31.47|28.87|31.9|29.3|31.41|28.81|0
1760701800000|2025-10-17 11:50:00|31.48|28.88|31.85|29.25|32.14|29.54|31.42|28.82|0
1760702100000|2025-10-17 11:55:00|31.76|29.16|31.18|28.58|31.78|29.18|31.13|28.53|0
1760702400000|2025-10-17 12:00:00|31.19|28.59|31.21|28.61|31.36|28.76|29.19|26.59|0
1760702700000|2025-10-17 12:05:00|31.22|28.62|30.44|27.84|31.22|28.62|30.38|27.78|0
1760703000000|2025-10-17 12:10:00|30.42|27.82|30.55|27.95|30.84|28.24|28.91|26.31|0
1760703300000|2025-10-17 12:15:00|30.56|27.96|30.29|27.69|30.61|28.01|30.19|27.59|0
1760703600000|2025-10-17 12:20:00|30.27|27.67|29.95|27.35|30.31|27.71|29.82|27.22|0
1760703900000|2025-10-17 12:25:00|29.97|27.37|29.98|27.38|30.15|27.55|29.95|27.35|0
1760704200000|2025-10-17 12:30:00|29.97|27.37|30.23|27.63|30.85|28.25|29.77|27.17|0
1760704500000|2025-10-17 12:35:00|30.24|27.64|29.76|27.16|30.24|27.64|29.62|27.02|0
1760704800000|2025-10-17 12:40:00|29.78|27.18|30.1|27.5|30.14|27.54|29.71|27.11|0
1760705100000|2025-10-17 12:45:00|30.12|27.52|29.97|27.37|30.12|27.52|29.87|27.27|0
1760705400000|2025-10-17 12:50:00|29.96|27.36|30.08|27.48|30.13|27.53|29.87|27.27|0
1760705700000|2025-10-17 12:55:00|30.06|27.46|30.01|28.01|30.09|28.09|29.74|27.42|0
1760706000000|2025-10-17 13:00:00|29.97|27.97|29.92|27.92|30.07|28.07|29.84|27.84|0
1760706300000|2025-10-17 13:05:00|29.9|27.9|29.65|27.65|30.07|28.07|29.64|27.64|0
1760706600000|2025-10-17 13:10:00|29.64|27.64|29.93|27.93|29.95|27.95|29.61|27.61|0
1760706900000|2025-10-17 13:15:00|29.92|27.92|29.95|27.95|30.06|28.06|29.87|27.87|0
1760707200000|2025-10-17 13:20:00|29.94|27.94|29.76|27.76|29.95|27.95|29.75|27.75|0
1760707500000|2025-10-17 13:25:00|29.79|27.79|28.15|26.15|29.8|27.8|28.09|26.09|0
1760707800000|2025-10-17 13:30:00|30.22|28.22|29.97|27.97|30.85|28.85|29.97|27.97|0
1760708100000|2025-10-17 13:35:00|29.98|27.98|30.57|28.57|30.63|28.63|29.68|27.68|0
1760708400000|2025-10-17 13:40:00|30.62|28.62|31.69|29.69|31.73|29.73|30.46|28.46|0
1760708700000|2025-10-17 13:45:00|31.68|29.68|31.15|29.15|31.85|29.85|30.85|28.85|0
1760709000000|2025-10-17 13:50:00|31.13|29.13|30.04|28.04|31.16|29.16|29.98|27.98|0
1760709300000|2025-10-17 13:55:00|30.05|28.05|30.62|28.62|30.65|28.65|29.7|27.7|0
1760709600000|2025-10-17 14:00:00|30.63|28.63|30.24|28.24|31.12|29.12|30.12|28.12|0
1760709900000|2025-10-17 14:05:00|30.23|28.23|30.36|28.36|30.49|28.49|29.95|27.95|0
1760710200000|2025-10-17 14:10:00|30.38|28.38|29.11|27.11|30.43|28.43|29.02|27.02|0
1760710500000|2025-10-17 14:15:00|29.1|27.1|29.33|27.33|29.46|27.46|28.83|26.83|0
1760710800000|2025-10-17 14:20:00|29.34|27.34|29.09|27.09|29.47|27.47|28.88|26.88|0
1760711100000|2025-10-17 14:25:00|29.1|27.1|29.12|27.12|29.3|27.3|28.98|26.98|0
1760711400000|2025-10-17 14:30:00|29.1|27.1|29.7|27.7|29.72|27.72|29.08|27.08|0
1760711700000|2025-10-17 14:35:00|29.72|27.72|30.29|28.29|30.29|28.29|29.69|27.69|0
1760712000000|2025-10-17 14:40:00|30.28|28.28|30.08|28.08|30.34|28.34|29.64|27.64|0
1760712300000|2025-10-17 14:45:00|30.09|28.09|29.62|27.62|30.29|28.29|29.46|27.46|0
1760712600000|2025-10-17 14:50:00|29.63|27.63|29.8|27.8|29.97|27.97|29.36|27.36|0
1760712900000|2025-10-17 14:55:00|29.79|27.79|30.55|28.55|30.59|28.59|29.79|27.79|0
1760713200000|2025-10-17 15:00:00|30.56|28.56|29.72|27.72|30.62|28.62|29.72|27.72|0
1760713500000|2025-10-17 15:05:00|29.7|27.7|30.04|28.04|31.65|29.65|29.46|27.46|0
1760713800000|2025-10-17 15:10:00|30.03|28.03|30.83|28.83|30.83|28.83|29.71|27.71|0
1760714100000|2025-10-17 15:15:00|30.86|28.86|30.73|28.73|30.95|28.95|30.35|28.35|0
1760714400000|2025-10-17 15:20:00|30.75|28.75|30.99|28.99|31.1|29.1|30.64|28.64|0
1760714700000|2025-10-17 15:25:00|31|29|30.65|28.65|31.2|29.2|30.58|28.58|0
1760715000000|2025-10-17 15:30:00|30.63|28.63|30.57|28.57|30.67|28.67|30.26|28.26|0
1760715300000|2025-10-17 15:35:00|30.56|28.56|30.22|28.22|31.14|29.14|30.19|28.19|0
1760715600000|2025-10-17 15:40:00|30.21|28.21|29.64|27.64|30.21|28.21|29.61|27.61|0
1760715900000|2025-10-17 15:45:00|29.66|27.66|29.34|27.34|29.83|27.83|29.27|27.27|0
1760716200000|2025-10-17 15:50:00|29.33|27.33|29.26|27.26|29.45|27.45|29.09|27.09|0
1760716500000|2025-10-17 15:55:00|29.25|27.25|29.08|27.08|29.3|27.3|28.9|26.9|0
1760716800000|2025-10-17 16:00:00|29.16|27.16|28.73|26.73|29.18|27.18|28.66|26.66|0
1760717100000|2025-10-17 16:05:00|28.74|26.74|28.44|26.44|28.85|26.85|28.42|26.42|0
1760717400000|2025-10-17 16:10:00|28.47|26.47|28.6|26.6|28.69|26.69|28.47|26.47|0
1760717700000|2025-10-17 16:15:00|28.59|26.59|28.75|26.75|28.85|26.85|28.32|26.32|0
1760718000000|2025-10-17 16:20:00|28.76|26.76|28.67|26.67|28.86|26.86|28.63|26.63|0
1760718300000|2025-10-17 16:25:00|28.68|26.68|28.62|26.62|28.88|26.88|28.5|26.5|0
1760718600000|2025-10-17 16:30:00|28.63|26.63|28.89|26.89|28.91|26.91|28.48|26.48|0
1760718900000|2025-10-17 16:35:00|28.9|26.9|29.02|27.02|29.08|27.08|28.65|26.65|0
1760719200000|2025-10-17 16:40:00|29.01|27.01|29.27|27.27|29.37|27.37|28.87|26.87|0
1760719500000|2025-10-17 16:45:00|29.26|27.26|28.84|26.84|29.52|27.52|28.83|26.83|0
1760719800000|2025-10-17 16:50:00|28.83|26.83|29.43|27.43|29.5|27.5|28.62|26.62|0
1760720100000|2025-10-17 16:55:00|29.42|27.42|29.32|27.32|29.71|27.71|29.23|27.23|0
1760720400000|2025-10-17 17:00:00|29.33|27.33|29.55|27.55|29.65|27.65|29.28|27.28|0
1760720700000|2025-10-17 17:05:00|29.56|27.56|29.52|27.52|29.6|27.6|29.34|27.34|0
1760721000000|2025-10-17 17:10:00|29.51|27.51|29.56|27.56|29.83|27.83|29.34|27.34|0
1760721300000|2025-10-17 17:15:00|29.53|27.53|29.89|27.89|29.93|27.93|29.47|27.47|0
1760721600000|2025-10-17 17:20:00|29.88|27.88|29.53|27.53|29.93|27.93|29.45|27.45|0
1760721900000|2025-10-17 17:25:00|29.52|27.52|29.59|27.59|29.73|27.73|29.5|27.5|0
1760722200000|2025-10-17 17:30:00|29.62|27.62|29.2|27.2|29.65|27.65|29.2|27.2|0
1760722500000|2025-10-17 17:35:00|29.21|27.21|29.21|27.21|29.27|27.27|28.88|26.88|0
1760722800000|2025-10-17 17:40:00|29.22|27.22|29.56|27.56|29.62|27.62|29.1|27.1|0
1760723100000|2025-10-17 17:45:00|29.57|27.57|29.39|27.39|29.75|27.75|29.39|27.39|0
1760723400000|2025-10-17 17:50:00|29.38|27.38|28.73|26.73|29.4|27.4|28.69|26.69|0
1760723700000|2025-10-17 17:55:00|28.74|26.74|28.78|26.78|28.93|26.93|28.67|26.67|0
1760724000000|2025-10-17 18:00:00|28.77|26.77|28.55|26.55|28.77|26.77|28.44|26.44|0
1760724300000|2025-10-17 18:05:00|28.54|26.54|28.3|26.3|28.54|26.54|28.23|26.23|0
1760724600000|2025-10-17 18:10:00|28.31|26.31|28.35|26.35|28.48|26.48|28.21|26.21|0
1760724900000|2025-10-17 18:15:00|28.36|26.36|27.81|25.81|28.36|26.36|27.8|25.8|0
1760725200000|2025-10-17 18:20:00|27.79|25.79|27.53|25.53|27.79|25.79|27.45|25.45|0
1760725500000|2025-10-17 18:25:00|27.56|25.56|27.37|25.37|27.57|25.57|27.3|25.3|0
1760725800000|2025-10-17 18:30:00|27.36|25.36|27.45|25.45|27.52|25.52|27.31|25.31|0
1760726100000|2025-10-17 18:35:00|27.46|25.46|27.43|25.43|27.48|25.48|27.32|25.32|0
1760726400000|2025-10-17 18:40:00|27.42|25.42|27.62|25.62|27.63|25.63|27.37|25.37|0
1760726700000|2025-10-17 18:45:00|27.63|25.63|27.39|25.39|27.63|25.63|27.35|25.35|0
1760727000000|2025-10-17 18:50:00|27.4|25.4|27.4|25.4|27.47|25.47|27.25|25.25|0
1760727300000|2025-10-17 18:55:00|27.39|25.39|27.36|25.36|27.45|25.45|27.35|25.35|0
1760727600000|2025-10-17 19:00:00|27.34|25.34|27.16|25.16|27.36|25.36|27.1|25.1|0
1760727900000|2025-10-17 19:05:00|27.15|25.15|26.9|24.9|27.15|25.15|26.9|24.9|0
1760728200000|2025-10-17 19:10:00|26.89|24.89|26.71|24.71|26.91|24.91|26.57|24.57|0
1760728500000|2025-10-17 19:15:00|26.72|24.72|26.68|24.68|26.76|24.76|26.66|24.66|0
1760728800000|2025-10-17 19:20:00|26.67|24.67|26.37|24.37|26.68|24.68|26.36|24.36|0
1760729100000|2025-10-17 19:25:00|26.36|24.36|26.43|24.43|26.52|24.52|26.35|24.35|0
1760729400000|2025-10-17 19:30:00|26.44|24.44|26.6|24.6|26.76|24.76|26.42|24.42|0
1760729700000|2025-10-17 19:35:00|26.61|24.61|26.62|24.62|26.69|24.69|26.51|24.51|0
1760730000000|2025-10-17 19:40:00|26.63|24.63|26.64|24.64|26.72|24.72|26.55|24.55|0
1760730300000|2025-10-17 19:45:00|26.62|24.62|26.59|24.59|26.74|24.74|26.58|24.58|0
1760730600000|2025-10-17 19:50:00|26.58|24.58|26.48|24.48|26.77|24.77|26.46|24.46|0
1760730900000|2025-10-17 19:55:00|26.5|24.5|26.05|24.05|26.57|24.57|25.91|23.91|0
1760731200000|2025-10-17 20:00:00|25.96|23.96|25.69|23.69|26.04|24.04|25.66|23.66|0
1760731500000|2025-10-17 20:05:00|25.68|23.68|25.54|23.54|25.68|23.68|25.5|23.5|0
1760731800000|2025-10-17 20:10:00|25.53|23.53|25.37|23.37|25.54|23.54|25.37|23.37|0
1760919600000|2025-10-20 00:20:00|25.99|23.99|25.84|23.84|26.09|24.09|25.82|23.82|0
1760919900000|2025-10-20 00:25:00|25.79|23.79|25.83|23.83|25.87|23.87|25.71|23.71|0
1760920200000|2025-10-20 00:30:00|25.82|23.82|25.84|23.84|25.91|23.91|25.8|23.8|0
1760920500000|2025-10-20 00:35:00|25.83|23.83|25.66|23.66|25.89|23.89|25.66|23.66|0
1760920800000|2025-10-20 00:40:00|25.65|23.65|25.42|23.42|25.65|23.65|25.42|23.42|0
1760921100000|2025-10-20 00:45:00|25.43|23.43|25.32|23.32|25.45|23.45|25.23|23.23|0
1760921400000|2025-10-20 00:50:00|25.31|23.31|25.23|23.23|25.31|23.31|25.18|23.18|0
1760921700000|2025-10-20 00:55:00|25.2|23.2|25.15|23.15|25.26|23.26|25.06|23.06|0
1760922000000|2025-10-20 01:00:00|25.14|23.14|25.11|23.11|25.16|23.16|25.09|23.09|0
1760922300000|2025-10-20 01:05:00|25.13|23.13|25.07|23.07|25.15|23.15|25.03|23.03|0
1760922600000|2025-10-20 01:10:00|25.08|23.08|25.13|23.13|25.17|23.17|25.07|23.07|0
1760922900000|2025-10-20 01:15:00|25.14|23.14|24.97|22.97|25.16|23.16|24.95|22.95|0
1760923200000|2025-10-20 01:20:00|24.98|22.98|24.93|22.93|25.06|23.06|24.88|22.88|0
1760923500000|2025-10-20 01:25:00|24.94|22.94|24.94|22.94|24.96|22.96|24.91|22.91|0
1760923800000|2025-10-20 01:30:00|24.95|22.95|25.03|23.03|25.03|23.03|24.89|22.89|0
1760924100000|2025-10-20 01:35:00|25.02|23.02|25|23|25.07|23.07|24.93|22.93|0
1760924400000|2025-10-20 01:40:00|25.01|23.01|24.98|22.98|25.03|23.03|24.95|22.95|0
1760924700000|2025-10-20 01:45:00|24.97|22.97|24.99|22.99|25.02|23.02|24.95|22.95|0
1760925000000|2025-10-20 01:50:00|25|23|25.25|23.25|25.25|23.25|24.98|22.98|0
1760925300000|2025-10-20 01:55:00|25.24|23.24|25.12|23.12|25.25|23.25|25.1|23.1|0
1760925600000|2025-10-20 02:00:00|25.13|23.13|25.12|23.12|25.22|23.22|25.11|23.11|0
1760925900000|2025-10-20 02:05:00|25.11|23.11|25.23|23.23|25.25|23.25|25.1|23.1|0
1760926200000|2025-10-20 02:10:00|25.22|23.22|25.23|23.23|25.26|23.26|25.15|23.15|0
1760926500000|2025-10-20 02:15:00|25.22|23.22|25.18|23.18|25.24|23.24|25.15|23.15|0
1760926800000|2025-10-20 02:20:00|25.17|23.17|25.17|23.17|25.22|23.22|25.15|23.15|0
1760927100000|2025-10-20 02:25:00|25.16|23.16|25.24|23.24|25.35|23.35|25.16|23.16|0
1760927400000|2025-10-20 02:30:00|25.23|23.23|25.13|23.13|25.27|23.27|25.13|23.13|0
1760927700000|2025-10-20 02:35:00|25.14|23.14|25.2|23.2|25.2|23.2|25.12|23.12|0
1760928000000|2025-10-20 02:40:00|25.19|23.19|25.12|23.12|25.21|23.21|25.08|23.08|0
1760928300000|2025-10-20 02:45:00|25.13|23.13|25.09|23.09|25.15|23.15|25.07|23.07|0
1760928600000|2025-10-20 02:50:00|25.1|23.1|25.03|23.03|25.1|23.1|25.01|23.01|0
1760928900000|2025-10-20 02:55:00|25.02|23.02|25.03|23.03|25.05|23.05|25.02|23.02|0
1760929200000|2025-10-20 03:00:00|25.02|23.02|25.03|23.03|25.04|23.04|25|23|0
1760929500000|2025-10-20 03:05:00|25.04|23.04|24.99|22.99|25.04|23.04|24.98|22.98|0
1760929800000|2025-10-20 03:10:00|24.98|22.98|24.99|22.99|25.01|23.01|24.96|22.96|0
1760930100000|2025-10-20 03:15:00|24.98|22.98|24.97|22.97|25|23|24.96|22.96|0
1760930400000|2025-10-20 03:20:00|24.98|22.98|24.94|22.94|24.99|22.99|24.91|22.91|0
1760930700000|2025-10-20 03:25:00|24.93|22.93|24.93|22.93|24.95|22.95|24.91|22.91|0
1760931000000|2025-10-20 03:30:00|24.92|22.92|24.92|22.92|24.97|22.97|24.91|22.91|0
1760931300000|2025-10-20 03:35:00|24.91|22.91|24.87|22.87|24.95|22.95|24.85|22.85|0
1760931600000|2025-10-20 03:40:00|24.88|22.88|24.89|22.89|24.89|22.89|24.85|22.85|0
1760931900000|2025-10-20 03:45:00|24.88|22.88|24.78|22.78|24.89|22.89|24.74|22.74|0
1760932200000|2025-10-20 03:50:00|24.75|22.75|24.74|22.74|24.79|22.79|24.61|22.61|0
1760932500000|2025-10-20 03:55:00|24.73|22.73|24.73|22.73|24.76|22.76|24.7|22.7|0
1760932800000|2025-10-20 04:00:00|24.74|22.74|24.63|22.63|24.76|22.76|24.63|22.63|0
1760933100000|2025-10-20 04:05:00|24.62|22.62|24.58|22.58|24.65|22.65|24.55|22.55|0
1760933400000|2025-10-20 04:10:00|24.59|22.59|24.62|22.62|24.71|22.71|24.59|22.59|0
1760933700000|2025-10-20 04:15:00|24.61|22.61|24.64|22.64|24.66|22.66|24.59|22.59|0
1760934000000|2025-10-20 04:20:00|24.62|22.62|24.58|22.58|24.64|22.64|24.56|22.56|0
1760934300000|2025-10-20 04:25:00|24.57|22.57|24.49|22.49|24.58|22.58|24.46|22.46|0
1760934600000|2025-10-20 04:30:00|24.47|22.47|24.58|22.58|24.58|22.58|24.47|22.47|0
1760934900000|2025-10-20 04:35:00|24.54|22.54|24.61|22.61|24.63|22.63|24.52|22.52|0
1760935200000|2025-10-20 04:40:00|24.59|22.59|24.59|22.59|24.66|22.66|24.55|22.55|0
1760935500000|2025-10-20 04:45:00|24.58|22.58|24.6|22.6|24.62|22.62|24.58|22.58|0
1760935800000|2025-10-20 04:50:00|24.61|22.61|24.52|22.52|24.61|22.61|24.51|22.51|0
1760936100000|2025-10-20 04:55:00|24.53|22.53|24.53|22.53|24.55|22.55|24.52|22.52|0
1760936400000|2025-10-20 05:00:00|24.5|22.5|24.32|22.32|24.55|22.55|24.31|22.31|0
1760936700000|2025-10-20 05:05:00|24.34|22.34|24.49|22.49|24.5|22.5|24.33|22.33|0
1760937000000|2025-10-20 05:10:00|24.48|22.48|24.48|22.48|24.51|22.51|24.47|22.47|0
1760937300000|2025-10-20 05:15:00|24.47|22.47|24.56|22.56|24.56|22.56|24.47|22.47|0
1760937600000|2025-10-20 05:20:00|24.59|22.59|24.48|22.48|24.6|22.6|24.47|22.47|0
1760937900000|2025-10-20 05:25:00|24.47|22.47|24.5|22.5|24.52|22.52|24.46|22.46|0
1760938200000|2025-10-20 05:30:00|24.51|22.51|24.52|22.52|24.54|22.54|24.44|22.44|0
1760938500000|2025-10-20 05:35:00|24.45|22.45|24.44|22.44|24.47|22.47|24.42|22.42|0
1760938800000|2025-10-20 05:40:00|24.45|22.45|24.33|22.33|24.47|22.47|24.33|22.33|0
1760939100000|2025-10-20 05:45:00|24.34|22.34|24.45|22.45|24.51|22.51|24.29|22.29|0
1760939400000|2025-10-20 05:50:00|24.46|22.46|24.32|22.32|24.46|22.46|24.27|22.27|0
1760939700000|2025-10-20 05:55:00|24.33|22.33|24.33|22.33|24.4|22.4|24.32|22.32|0
1760940000000|2025-10-20 06:00:00|24.34|22.34|24.48|22.48|24.49|22.49|24.32|22.32|0
1760940300000|2025-10-20 06:05:00|24.49|22.49|24.5|22.5|24.53|22.53|24.46|22.46|0
1760940600000|2025-10-20 06:10:00|24.51|22.51|24.44|22.44|24.51|22.51|24.38|22.38|0
1760940900000|2025-10-20 06:15:00|24.45|22.45|24.44|22.44|24.48|22.48|24.4|22.4|0
1760941200000|2025-10-20 06:20:00|24.43|22.43|24.39|22.39|24.46|22.46|24.37|22.37|0
1760941500000|2025-10-20 06:25:00|24.4|22.4|24.35|22.35|24.4|22.4|24.31|22.31|0
1760941800000|2025-10-20 06:30:00|24.34|22.34|24.31|22.31|24.37|22.37|24.29|22.29|0
1760942100000|2025-10-20 06:35:00|24.33|22.33|24.29|22.29|24.35|22.35|24.25|22.25|0
1760942400000|2025-10-20 06:40:00|24.28|22.28|24.33|22.33|24.33|22.33|24.26|22.26|0
1760942700000|2025-10-20 06:45:00|24.3|22.3|24.54|22.54|24.62|22.62|24.3|22.3|0
1760943000000|2025-10-20 06:50:00|24.53|22.53|24.33|22.33|24.55|22.55|24.32|22.32|0
1760943300000|2025-10-20 06:55:00|24.32|22.32|24.39|22.39|24.43|22.43|24.31|22.31|0
1760943600000|2025-10-20 07:00:00|24.4|22.4|24.4|22.4|24.52|22.52|24.38|22.38|0
1760943900000|2025-10-20 07:05:00|24.39|22.39|24.4|22.4|24.48|22.48|24.36|22.36|0
1760944200000|2025-10-20 07:10:00|24.39|22.39|24.34|22.34|24.41|22.41|24.26|22.26|0
1760944500000|2025-10-20 07:15:00|24.33|22.33|24.31|22.31|24.37|22.37|24.25|22.25|0
1760944800000|2025-10-20 07:20:00|24.3|22.3|24.32|22.32|24.33|22.33|24.23|22.23|0
1760945100000|2025-10-20 07:25:00|24.31|22.31|24.23|22.23|24.36|22.36|24.21|22.21|0
1760945400000|2025-10-20 07:30:00|24.25|22.25|24.19|22.19|24.32|22.32|24.18|22.18|0
1760945700000|2025-10-20 07:35:00|24.18|22.18|24.14|22.14|24.22|22.22|24.1|22.1|0
1760946000000|2025-10-20 07:40:00|24.1|22.1|24.19|22.19|24.23|22.23|24.1|22.1|0
1760946300000|2025-10-20 07:45:00|24.2|22.2|24.3|22.3|24.32|22.32|24.19|22.19|0
1760946600000|2025-10-20 07:50:00|24.31|22.31|24.38|22.38|24.38|22.38|24.22|22.22|0
1760946900000|2025-10-20 07:55:00|24.39|22.39|24.36|22.36|24.39|22.39|24.31|22.31|0
1760947200000|2025-10-20 08:00:00|24.35|22.35|24.34|22.34|24.46|22.46|24.32|22.32|0
1760947500000|2025-10-20 08:05:00|24.33|22.33|24.42|22.42|24.43|22.43|24.3|22.3|0
1760947800000|2025-10-20 08:10:00|24.41|22.41|24.49|22.49|24.56|22.56|24.39|22.39|0
1760948100000|2025-10-20 08:15:00|24.48|22.48|24.58|22.58|24.62|22.62|24.41|22.41|0
1760948400000|2025-10-20 08:20:00|24.57|22.57|24.6|22.6|24.66|22.66|24.55|22.55|0
1760948700000|2025-10-20 08:25:00|24.61|22.61|24.61|22.61|24.64|22.64|24.57|22.57|0
1760949000000|2025-10-20 08:30:00|24.6|22.6|24.61|22.61|24.63|22.63|24.56|22.56|0
1760949300000|2025-10-20 08:35:00|24.62|22.62|24.6|22.6|24.63|22.63|24.48|22.48|0
1760949600000|2025-10-20 08:40:00|24.61|22.61|24.59|22.59|24.64|22.64|24.54|22.54|0
1760949900000|2025-10-20 08:45:00|24.58|22.58|24.76|22.76|24.77|22.77|24.56|22.56|0
1760950200000|2025-10-20 08:50:00|24.77|22.77|24.74|22.74|24.79|22.79|24.69|22.69|0
1760950500000|2025-10-20 08:55:00|24.75|22.75|24.77|22.77|24.81|22.81|24.72|22.72|0
1760950800000|2025-10-20 09:00:00|24.78|22.78|24.73|22.73|24.92|22.92|24.73|22.73|0
1760951100000|2025-10-20 09:05:00|24.74|22.74|24.8|22.8|24.85|22.85|24.73|22.73|0
1760951400000|2025-10-20 09:10:00|24.79|22.79|24.72|22.72|24.79|22.79|24.71|22.71|0
1760951700000|2025-10-20 09:15:00|24.73|22.73|24.64|22.64|24.76|22.76|24.63|22.63|0
1760952000000|2025-10-20 09:20:00|24.63|22.63|24.63|22.63|24.67|22.67|24.61|22.61|0
1760952300000|2025-10-20 09:25:00|24.64|22.64|24.64|22.64|24.67|22.67|24.62|22.62|0
1760952600000|2025-10-20 09:30:00|24.67|22.67|24.65|22.65|24.73|22.73|24.61|22.61|0
1760952900000|2025-10-20 09:35:00|24.64|22.64|24.73|22.73|24.8|22.8|24.64|22.64|0
1760953200000|2025-10-20 09:40:00|24.72|22.72|24.81|22.81|24.81|22.81|24.7|22.7|0
1760953500000|2025-10-20 09:45:00|24.8|22.8|24.89|22.89|24.89|22.89|24.76|22.76|0
1760953800000|2025-10-20 09:50:00|24.88|22.88|24.82|22.82|24.88|22.88|24.81|22.81|0
1760954100000|2025-10-20 09:55:00|24.84|22.84|24.73|22.73|24.85|22.85|24.71|22.71|0
1760954400000|2025-10-20 10:00:00|24.72|22.72|24.8|22.8|24.82|22.82|24.64|22.64|0
1760954700000|2025-10-20 10:05:00|24.79|22.79|24.89|22.89|24.96|22.96|24.78|22.78|0
1760955000000|2025-10-20 10:10:00|24.84|22.84|24.84|22.84|24.87|22.87|24.81|22.81|0
1760955300000|2025-10-20 10:15:00|24.85|22.85|24.84|22.84|24.88|22.88|24.8|22.8|0
1760955600000|2025-10-20 10:20:00|24.83|22.83|24.83|22.83|24.87|22.87|24.82|22.82|0
1760955900000|2025-10-20 10:25:00|24.84|22.84|24.84|22.84|24.9|22.9|24.81|22.81|0
1760956200000|2025-10-20 10:30:00|24.85|22.85|24.64|22.64|24.85|22.85|24.63|22.63|0
1760956500000|2025-10-20 10:35:00|24.63|22.63|24.63|22.63|24.66|22.66|24.62|22.62|0
1760956800000|2025-10-20 10:40:00|24.62|22.62|24.8|22.8|24.8|22.8|24.52|22.52|0
1760957100000|2025-10-20 10:45:00|24.81|22.81|25|23|25.1|23.1|24.78|22.78|0
1760957400000|2025-10-20 10:50:00|24.99|22.99|25.01|23.01|25.14|23.14|24.97|22.97|0
1760957700000|2025-10-20 10:55:00|25|23|25.12|23.12|25.12|23.12|25|23|0
1760958000000|2025-10-20 11:00:00|25.1|23.1|25.04|23.04|25.13|23.13|24.98|22.98|0
1760958300000|2025-10-20 11:05:00|25.03|23.03|24.92|22.92|25.05|23.05|24.91|22.91|0
1760958600000|2025-10-20 11:10:00|24.91|22.91|24.82|22.82|24.96|22.96|24.78|22.78|0
1760958900000|2025-10-20 11:15:00|24.83|22.83|24.75|22.75|24.85|22.85|24.7|22.7|0
1760959200000|2025-10-20 11:20:00|24.74|22.74|24.79|22.79|24.8|22.8|24.72|22.72|0
1760959500000|2025-10-20 11:25:00|24.78|22.78|24.66|22.66|24.8|22.8|24.62|22.62|0
1760959800000|2025-10-20 11:30:00|24.67|22.67|24.68|22.68|24.73|22.73|24.62|22.62|0
1760960100000|2025-10-20 11:35:00|24.69|22.69|24.53|22.53|24.69|22.69|24.53|22.53|0
1760960400000|2025-10-20 11:40:00|24.52|22.52|24.59|22.59|24.61|22.61|24.52|22.52|0
1760960700000|2025-10-20 11:45:00|24.6|22.6|24.59|22.59|24.62|22.62|24.57|22.57|0
1760961000000|2025-10-20 11:50:00|24.61|22.61|24.43|22.43|24.61|22.61|24.4|22.4|0
1760961300000|2025-10-20 11:55:00|24.44|22.44|24.33|22.33|24.46|22.46|24.32|22.32|0
1760961600000|2025-10-20 12:00:00|24.34|22.34|24.39|22.39|24.41|22.41|20.93|18.94|0
1760961900000|2025-10-20 12:05:00|24.4|22.4|24.37|22.37|24.42|22.42|24.33|22.33|0
1760962200000|2025-10-20 12:10:00|24.33|22.33|24.35|22.35|24.37|22.37|24.3|22.3|0
1760962500000|2025-10-20 12:15:00|24.36|22.36|24.35|22.35|24.41|22.41|24.33|22.33|0
1760962800000|2025-10-20 12:20:00|24.34|22.34|24.29|22.29|24.37|22.37|24.22|22.22|0
1760963100000|2025-10-20 12:25:00|24.28|22.28|24.3|22.3|24.31|22.31|24.22|22.22|0
1760963400000|2025-10-20 12:30:00|24.29|22.29|24.22|22.22|24.29|22.29|24.2|22.2|0
1760963700000|2025-10-20 12:35:00|24.23|22.23|24.23|22.23|24.24|22.24|24.21|22.21|0
1760964000000|2025-10-20 12:40:00|24.22|22.22|24.09|22.09|24.22|22.22|24.07|22.07|0
1760964300000|2025-10-20 12:45:00|24.08|22.08|23.95|21.95|24.09|22.09|23.84|21.84|0
1760964600000|2025-10-20 12:50:00|23.94|21.94|23.74|21.74|23.95|21.95|23.74|21.74|0
1760964900000|2025-10-20 12:55:00|23.75|21.75|23.8|21.8|23.92|21.92|23.73|21.73|0
1760965200000|2025-10-20 13:00:00|23.79|21.79|23.7|21.7|23.8|21.8|23.66|21.66|0
1760965500000|2025-10-20 13:05:00|23.71|21.71|23.7|21.7|23.72|21.72|23.67|21.67|0
1760965800000|2025-10-20 13:10:00|23.69|21.69|23.7|21.7|23.73|21.73|23.67|21.67|0
1760966100000|2025-10-20 13:15:00|23.71|21.71|23.7|21.7|23.76|21.76|23.68|21.68|0
1760966400000|2025-10-20 13:20:00|23.69|21.69|23.65|21.65|23.7|21.7|23.61|21.61|0
1760966700000|2025-10-20 13:25:00|23.66|21.66|20.17|18.25|23.66|21.66|20.17|18.25|0
1760967000000|2025-10-20 13:30:00|23.63|21.63|23.21|21.21|23.63|21.63|23.17|21.17|0
1760967300000|2025-10-20 13:35:00|23.22|21.22|23.08|21.08|23.28|21.28|23.03|21.03|0
1760967600000|2025-10-20 13:40:00|23.07|21.07|23.01|21.01|23.12|21.12|22.91|20.91|0
1760967900000|2025-10-20 13:45:00|22.98|20.98|22.72|20.72|23.02|21.02|22.64|20.64|0
1760968200000|2025-10-20 13:50:00|22.7|20.7|22.75|20.75|22.89|20.89|22.61|20.61|0
1760968500000|2025-10-20 13:55:00|22.76|20.76|22.85|20.85|22.96|20.96|22.7|20.7|0
1760968800000|2025-10-20 14:00:00|22.83|20.83|22.55|20.55|22.83|20.83|22.52|20.52|0
1760969100000|2025-10-20 14:05:00|22.54|20.54|22.34|20.34|22.58|20.58|22.34|20.34|0
1760969400000|2025-10-20 14:10:00|22.35|20.35|22.25|20.25|22.36|20.36|22.24|20.24|0
1760969700000|2025-10-20 14:15:00|22.26|20.26|22.37|20.37|22.46|20.46|22.26|20.26|0
1760970000000|2025-10-20 14:20:00|22.36|20.36|22.16|20.16|22.41|20.41|22.16|20.16|0
1760970300000|2025-10-20 14:25:00|22.15|20.15|22.02|20.02|22.16|20.16|21.96|19.96|0
1760970600000|2025-10-20 14:30:00|22|20|22.15|20.15|22.17|20.17|22|20|0
1760970900000|2025-10-20 14:35:00|22.16|20.16|21.99|19.99|22.18|20.18|21.99|19.99|0
1760971200000|2025-10-20 14:40:00|22|20|21.83|19.83|22.02|20.02|21.81|19.81|0
1760971500000|2025-10-20 14:45:00|21.84|19.84|21.69|19.69|21.84|19.84|21.65|19.65|0
1760971800000|2025-10-20 14:50:00|21.7|19.7|21.65|19.65|21.75|19.75|21.63|19.63|0
1760972100000|2025-10-20 14:55:00|21.64|19.64|21.71|19.71|21.72|19.72|21.55|19.55|0
1760972400000|2025-10-20 15:00:00|21.7|19.7|21.69|19.69|21.76|19.76|21.62|19.62|0
1760972700000|2025-10-20 15:05:00|21.7|19.7|21.74|19.74|21.76|19.76|21.66|19.66|0
1760973000000|2025-10-20 15:10:00|21.73|19.73|21.92|19.92|21.93|19.93|21.68|19.68|0
1760973300000|2025-10-20 15:15:00|21.93|19.93|21.83|19.83|21.95|19.95|21.79|19.79|0
1760973600000|2025-10-20 15:20:00|21.85|19.85|21.79|19.79|21.85|19.85|21.76|19.76|0
1760973900000|2025-10-20 15:25:00|21.8|19.8|21.78|19.78|21.84|19.84|21.74|19.74|0
1760974200000|2025-10-20 15:30:00|21.76|19.76|21.8|19.8|21.83|19.83|21.74|19.74|0
1760974500000|2025-10-20 15:35:00|21.81|19.81|21.9|19.9|21.91|19.91|21.76|19.76|0
1760974800000|2025-10-20 15:40:00|21.88|19.88|21.89|19.89|21.94|19.94|21.84|19.84|0
1760975100000|2025-10-20 15:45:00|21.9|19.9|21.77|19.77|21.93|19.93|21.76|19.76|0
1760975400000|2025-10-20 15:50:00|21.79|19.79|21.94|19.94|22.04|20.04|21.74|19.74|0
1760975700000|2025-10-20 15:55:00|21.95|19.95|22.03|20.03|22.16|20.16|21.91|19.91|0
1760976000000|2025-10-20 16:00:00|22.02|20.02|22.08|20.08|22.11|20.11|21.98|19.98|0
1760976300000|2025-10-20 16:05:00|22.09|20.09|22.05|20.05|22.09|20.09|21.95|19.95|0
1760976600000|2025-10-20 16:10:00|22.06|20.06|22.09|20.09|22.14|20.14|22.02|20.02|0
1760976900000|2025-10-20 16:15:00|22.07|20.07|21.99|19.99|22.16|20.16|21.99|19.99|0
1760977200000|2025-10-20 16:20:00|22|20|22.09|20.09|22.12|20.12|21.97|19.97|0
1760977500000|2025-10-20 16:25:00|22.08|20.08|21.88|19.88|22.11|20.11|21.86|19.86|0
1760977800000|2025-10-20 16:30:00|21.87|19.87|21.93|19.93|21.97|19.97|21.85|19.85|0
1760978100000|2025-10-20 16:35:00|21.95|19.95|21.98|19.98|22.11|20.11|21.92|19.92|0
1760978400000|2025-10-20 16:40:00|21.99|19.99|21.88|19.88|22|20|21.87|19.87|0
1760978700000|2025-10-20 16:45:00|21.89|19.89|21.86|19.86|21.95|19.95|21.86|19.86|0
1760979000000|2025-10-20 16:50:00|21.87|19.87|21.9|19.9|21.92|19.92|21.86|19.86|0
1760979300000|2025-10-20 16:55:00|21.89|19.89|21.74|19.74|21.91|19.91|21.74|19.74|0
1760979600000|2025-10-20 17:00:00|21.75|19.75|21.59|19.59|21.77|19.77|21.56|19.56|0
1760979900000|2025-10-20 17:05:00|21.58|19.58|21.59|19.59|21.64|19.64|21.56|19.56|0
1760980200000|2025-10-20 17:10:00|21.58|19.58|21.55|19.55|21.62|19.62|21.52|19.52|0
1760980500000|2025-10-20 17:15:00|21.56|19.56|21.51|19.51|21.57|19.57|21.47|19.47|0
1760980800000|2025-10-20 17:20:00|21.52|19.52|21.44|19.44|21.52|19.52|21.43|19.43|0
1760981100000|2025-10-20 17:25:00|21.45|19.45|21.6|19.6|21.62|19.62|21.45|19.45|0
1760981400000|2025-10-20 17:30:00|21.59|19.59|21.6|19.6|21.61|19.61|21.56|19.56|0
1760981700000|2025-10-20 17:35:00|21.59|19.59|21.54|19.54|21.61|19.61|21.54|19.54|0
1760982000000|2025-10-20 17:40:00|21.53|19.53|21.54|19.54|21.55|19.55|21.48|19.48|0
1760982300000|2025-10-20 17:45:00|21.55|19.55|21.53|19.53|21.58|19.58|21.53|19.53|0
1760982600000|2025-10-20 17:50:00|21.54|19.54|21.61|19.61|21.62|19.62|21.53|19.53|0
1760982900000|2025-10-20 17:55:00|21.6|19.6|21.67|19.67|21.71|19.71|21.59|19.59|0
1760983200000|2025-10-20 18:00:00|21.66|19.66|21.53|19.53|21.69|19.69|21.53|19.53|0
1760983500000|2025-10-20 18:05:00|21.51|19.51|21.44|19.44|21.57|19.57|21.43|19.43|0
1760983800000|2025-10-20 18:10:00|21.43|19.43|21.46|19.46|21.49|19.49|21.42|19.42|0
1760984100000|2025-10-20 18:15:00|21.45|19.45|21.48|19.48|21.52|19.52|21.42|19.42|0
1760984400000|2025-10-20 18:20:00|21.49|19.49|21.44|19.44|21.55|19.55|21.44|19.44|0
1760984700000|2025-10-20 18:25:00|21.45|19.45|21.54|19.54|21.56|19.56|21.43|19.43|0
1760985000000|2025-10-20 18:30:00|21.53|19.53|21.64|19.64|21.67|19.67|21.53|19.53|0
1760985300000|2025-10-20 18:35:00|21.63|19.63|21.64|19.64|21.66|19.66|21.62|19.62|0
1760985600000|2025-10-20 18:40:00|21.65|19.65|21.64|19.64|21.67|19.67|21.62|19.62|0
1760985900000|2025-10-20 18:45:00|21.65|19.65|21.76|19.76|21.77|19.77|21.64|19.64|0
1760986200000|2025-10-20 18:50:00|21.75|19.75|21.7|19.7|21.77|19.77|21.69|19.69|0
1760986500000|2025-10-20 18:55:00|21.68|19.68|21.56|19.56|21.69|19.69|21.53|19.53|0
1760986800000|2025-10-20 19:00:00|21.55|19.55|21.51|19.51|21.56|19.56|21.49|19.49|0
1760987100000|2025-10-20 19:05:00|21.5|19.5|21.44|19.44|21.56|19.56|21.44|19.44|0
1760987400000|2025-10-20 19:10:00|21.45|19.45|21.54|19.54|21.57|19.57|21.44|19.44|0
1760987700000|2025-10-20 19:15:00|21.55|19.55|21.65|19.65|21.68|19.68|21.54|19.54|0
1760988000000|2025-10-20 19:20:00|21.66|19.66|21.65|19.65|21.73|19.73|21.6|19.6|0
1760988300000|2025-10-20 19:25:00|21.64|19.64|21.56|19.56|21.67|19.67|21.54|19.54|0
1760988600000|2025-10-20 19:30:00|21.57|19.57|21.65|19.65|21.66|19.66|21.53|19.53|0
1760988900000|2025-10-20 19:35:00|21.66|19.66|21.62|19.62|21.67|19.67|21.54|19.54|0
1760989200000|2025-10-20 19:40:00|21.65|19.65|21.65|19.65|21.68|19.68|21.63|19.63|0
1760989500000|2025-10-20 19:45:00|21.64|19.64|21.49|19.49|21.65|19.65|21.47|19.47|0
1760989800000|2025-10-20 19:50:00|21.47|19.47|21.41|19.41|21.51|19.51|21.39|19.39|0
1760990100000|2025-10-20 19:55:00|21.4|19.4|21.69|19.69|21.69|19.69|21.4|19.4|0
1760990400000|2025-10-20 20:00:00|21.65|19.65|21.63|19.63|21.75|19.75|21.63|19.63|0
1760990700000|2025-10-20 20:05:00|21.65|19.65|21.59|19.59|21.66|19.66|21.57|19.57|0
1760991000000|2025-10-20 20:10:00|21.6|19.6|21.5|19.5|21.6|19.6|21.47|19.47|0
1760991300000|2025-10-20 20:15:00|21.49|19.49|21.5|19.5|21.51|19.51|21.48|19.48|0
1760991600000|2025-10-20 20:20:00|21.49|19.49|21.44|19.44|21.51|19.51|21.42|19.42|0
1760991900000|2025-10-20 20:25:00|21.43|19.43|21.44|19.44|21.45|19.45|21.43|19.43|0
1760992200000|2025-10-20 20:30:00|21.45|19.45|21.46|19.46|21.46|19.46|21.44|19.44|0
1760992500000|2025-10-20 20:35:00|21.45|19.45|21.45|19.45|21.46|19.46|21.43|19.43|0
1760992800000|2025-10-20 20:40:00|21.44|19.44|21.38|19.38|21.46|19.46|21.23|19.23|0
1760993100000|2025-10-20 20:45:00|21.39|19.39|21.38|19.38|21.4|19.4|21.38|19.38|0
1760993400000|2025-10-20 20:50:00|21.39|19.39|21.39|19.39|21.41|19.41|21.38|19.38|0
1760993700000|2025-10-20 20:55:00|21.41|19.37|21.35|19.32|21.41|19.37|21.35|19.32|0
1760994000000|2025-10-20 21:00:00|21.37|19.34|21.34|19.31|21.38|19.35|21.33|19.3|0
1760994300000|2025-10-20 21:05:00|21.33|19.3|21.34|19.31|21.34|19.31|21.29|19.27|0
1760994600000|2025-10-20 21:10:00|21.33|19.3|21.33|19.3|21.34|19.31|21.33|19.3|0
1760994900000|2025-10-20 21:15:00|21.32|19.29|21.33|19.3|21.33|19.3|21.32|19.29|0
1760995500000|2025-10-20 21:25:00|21.34||21.33||21.34||21.33||0
1760995800000|2025-10-20 21:30:00|21.32|19.29|21.33|19.29|21.33|19.29|21.32|19.29|0
1760996100000|2025-10-20 21:35:00|21.32||21.32||21.33||21.32||0
1760996400000|2025-10-20 21:40:00|21.31|19.28|21.32|19.29|21.32|19.29|21.31|19.28|0
1760997300000|2025-10-20 21:55:00|21.33|19.3|21.32|19.29|21.33|19.3|21.32|19.29|0
1760997600000|2025-10-20 22:00:00|21.37|19.33|21.4|19.36|21.41|19.37|21.33|19.3|0
1760997900000|2025-10-20 22:05:00|21.39|19.35|21.41|19.37|21.46|19.41|21.38|19.35|0
1760998200000|2025-10-20 22:10:00|21.42|19.38|21.44|19.4|21.44|19.4|21.39|19.35|0
1760998500000|2025-10-20 22:15:00|21.43|19.39|21.37|19.34|21.43|19.39|21.37|19.33|0
1760998800000|2025-10-20 22:20:00|21.38|19.36|21.37|19.34|21.43|19.39|21.37|19.33|0
1760999100000|2025-10-20 22:25:00|21.36|19.33|21.37|19.33|21.38|19.34|21.32|19.29|0
1760999400000|2025-10-20 22:30:00|21.38|19.34|21.41|19.37|21.43|19.39|21.35|19.32|0
1760999700000|2025-10-20 22:35:00|21.4|19.36|21.42|19.38|21.44|19.4|21.4|19.36|0
1761000000000|2025-10-20 22:40:00|21.41|19.37|21.39|19.35|21.41|19.37|21.37|19.34|0
1761000300000|2025-10-20 22:45:00|21.38|19.34|21.41|19.37|21.42|19.38|21.37|19.34|0
1761000600000|2025-10-20 22:50:00|21.42|19.38|21.4|19.36|21.42|19.38|21.37|19.33|0
1761000900000|2025-10-20 22:55:00|21.39|19.35|21.41|19.37|21.42|19.38|21.39|19.35|0
1761001200000|2025-10-20 23:00:00|21.4|19.36|21.36|19.32|21.41|19.37|21.34|19.31|0
1761001500000|2025-10-20 23:05:00|21.35|19.33|21.34|19.31|21.37|19.34|21.33|19.3|0
1761001800000|2025-10-20 23:10:00|21.33|19.3|21.32|19.29|21.33|19.3|21.27|19.24|0
1761002100000|2025-10-20 23:15:00|21.33|19.3|21.38|19.34|21.4|19.36|21.33|19.3|0
1761002400000|2025-10-20 23:20:00|21.37|19.33|21.34|19.31|21.37|19.33|21.32|19.29|0
1761002700000|2025-10-20 23:25:00|21.33|19.3|21.29|19.26|21.34|19.31|21.29|19.26|0
1761003000000|2025-10-20 23:30:00|21.28|19.25|21.27|19.25|21.32|19.29|21.27|19.25|0
1761003300000|2025-10-20 23:35:00|21.28|19.26|21.33|19.3|21.33|19.3|21.28|19.25|0
1761003600000|2025-10-20 23:40:00|21.34|19.29|21.36|19.32|21.38|19.34|21.34|19.29|0
1761003900000|2025-10-20 23:45:00|21.37|19.33|21.4|19.36|21.42|19.38|21.37|19.33|0
1761004200000|2025-10-20 23:50:00|21.41|19.37|21.42|19.38|21.43|19.39|21.39|19.35|0
1761004500000|2025-10-20 23:55:00|21.41|19.37|21.38|19.35|21.41|19.38|21.37|19.34|0
1761004800000|2025-10-21 00:00:00|21.39|19.34|21.43|19.39|21.44|19.39|21.33|19.3|0
1761005100000|2025-10-21 00:05:00|21.44|19.38|21.43|19.39|21.44|19.39|21.38|19.34|0
1761005400000|2025-10-21 00:10:00|21.42|19.38|21.36|19.33|21.43|19.39|21.3|19.27|0
1761005700000|2025-10-21 00:15:00|21.35|19.32|21.28|19.28|21.36|19.32|21.26|19.26|0
1761006000000|2025-10-21 00:20:00|21.27|19.27|21.28|19.28|21.3|19.3|21.27|19.27|0
1761006300000|2025-10-21 00:25:00|21.27|19.27|21.27|19.27|21.31|19.31|21.26|19.26|0
1761006600000|2025-10-21 00:30:00|21.26|19.26|21.28|19.28|21.32|19.32|21.26|19.26|0
1761006900000|2025-10-21 00:35:00|21.29|19.29|21.3|19.3|21.31|19.31|21.28|19.28|0
1761007200000|2025-10-21 00:40:00|21.29|19.29|21.3|19.3|21.3|19.3|21.29|19.29|0
1761007500000|2025-10-21 00:45:00|21.29|19.29|21.3|19.3|21.33|19.33|21.27|19.27|0
1761007800000|2025-10-21 00:50:00|21.31|19.31|21.29|19.29|21.31|19.31|21.28|19.28|0
1761008100000|2025-10-21 00:55:00|21.3|19.3|21.29|19.29|21.31|19.31|21.27|19.27|0
1761008400000|2025-10-21 01:00:00|21.3|19.3|21.24|19.24|21.32|19.32|21.19|19.19|0
1761008700000|2025-10-21 01:05:00|21.23|19.23|21.26|19.26|21.27|19.27|21.22|19.22|0
1761009000000|2025-10-21 01:10:00|21.27|19.27|21.25|19.25|21.27|19.27|21.23|19.23|0
1761009300000|2025-10-21 01:15:00|21.26|19.26|21.25|19.25|21.26|19.26|21.24|19.24|0
1761009600000|2025-10-21 01:20:00|21.24|19.24|21.21|19.21|21.25|19.25|21.18|19.18|0
1761009900000|2025-10-21 01:25:00|21.2|19.2|21.24|19.24|21.26|19.26|21.19|19.19|0
1761010200000|2025-10-21 01:30:00|21.23|19.23|21.25|19.25|21.27|19.27|21.23|19.23|0
1761010500000|2025-10-21 01:35:00|21.26|19.26|21.29|19.29|21.3|19.3|21.25|19.25|0
1761010800000|2025-10-21 01:40:00|21.28|19.28|21.29|19.29|21.31|19.31|21.27|19.27|0
1761011100000|2025-10-21 01:45:00|21.3|19.3|21.26|19.26|21.31|19.31|21.24|19.24|0
1761011400000|2025-10-21 01:50:00|21.25|19.25|21.25|19.25|21.27|19.27|21.23|19.23|0
1761011700000|2025-10-21 01:55:00|21.23|19.23|21.24|19.24|21.26|19.26|21.22|19.22|0
1761012000000|2025-10-21 02:00:00|21.25|19.25|21.25|19.25|21.26|19.26|21.22|19.22|0
1761012300000|2025-10-21 02:05:00|21.26|19.26|21.25|19.25|21.27|19.27|21.22|19.22|0
1761012600000|2025-10-21 02:10:00|21.24|19.24|21.25|19.25|21.27|19.27|21.23|19.23|0
1761012900000|2025-10-21 02:15:00|21.24|19.24|21.25|19.25|21.27|19.27|21.23|19.23|0
1761013200000|2025-10-21 02:20:00|21.24|19.24|21.25|19.25|21.27|19.27|21.23|19.23|0
1761013500000|2025-10-21 02:25:00|21.26|19.26|21.19|19.19|21.27|19.27|21.19|19.19|0
1761013800000|2025-10-21 02:30:00|21.18|19.18|21.2|19.2|21.22|19.22|21.18|19.18|0
1761014100000|2025-10-21 02:35:00|21.21|19.21|21.22|19.22|21.22|19.22|21.18|19.18|0
1761014400000|2025-10-21 02:40:00|21.21|19.21|21.21|19.21|21.22|19.22|21.18|19.18|0
1761014700000|2025-10-21 02:45:00|21.2|19.2|21.26|19.26|21.26|19.26|21.2|19.2|0
1761015000000|2025-10-21 02:50:00|21.27|19.27|21.25|19.25|21.28|19.28|21.24|19.24|0
1761015300000|2025-10-21 02:55:00|21.26|19.26|21.25|19.25|21.27|19.27|21.24|19.24|0
1761015600000|2025-10-21 03:00:00|21.24|19.24|21.26|19.26|21.26|19.26|21.22|19.22|0
1761015900000|2025-10-21 03:05:00|21.25|19.25|21.24|19.24|21.26|19.26|21.24|19.24|0
1761016200000|2025-10-21 03:10:00|21.25|19.25|21.23|19.23|21.26|19.26|21.23|19.23|0
1761016500000|2025-10-21 03:15:00|21.25|19.25|21.24|19.24|21.26|19.26|21.24|19.24|0
1761016800000|2025-10-21 03:20:00|21.25|19.25|21.25|19.25|21.26|19.26|21.22|19.22|0
1761017100000|2025-10-21 03:25:00|21.24|19.24|21.26|19.26|21.26|19.26|21.23|19.23|0
1761017400000|2025-10-21 03:30:00|21.3|19.3|21.28|19.28|21.32|19.32|21.28|19.28|0
1761017700000|2025-10-21 03:35:00|21.29|19.29|21.29|19.29|21.32|19.32|21.28|19.28|0
1761018000000|2025-10-21 03:40:00|21.3|19.3|21.29|19.29|21.33|19.33|21.27|19.27|0
1761018300000|2025-10-21 03:45:00|21.28|19.28|21.37|19.37|21.38|19.38|21.28|19.28|0
1761018600000|2025-10-21 03:50:00|21.35|19.35|21.35|19.35|21.38|19.38|21.33|19.33|0
1761018900000|2025-10-21 03:55:00|21.34|19.34|21.3|19.3|21.39|19.39|21.29|19.29|0
1761019200000|2025-10-21 04:00:00|21.29|19.29|21.31|19.31|21.32|19.32|21.28|19.28|0
1761019500000|2025-10-21 04:05:00|21.32|19.32|21.31|19.31|21.32|19.32|21.29|19.29|0
1761019800000|2025-10-21 04:10:00|21.3|19.3|21.29|19.29|21.33|19.33|21.28|19.28|0
1761020100000|2025-10-21 04:15:00|21.28|19.28|21.29|19.29|21.31|19.31|21.28|19.28|0
1761020400000|2025-10-21 04:20:00|21.31|19.31|21.29|19.29|21.31|19.31|21.29|19.29|0
1761020700000|2025-10-21 04:25:00|21.28|19.28|21.3|19.3|21.31|19.31|21.26|19.26|0
1761021000000|2025-10-21 04:30:00|21.31|19.31|21.29|19.29|21.33|19.33|21.29|19.29|0
1761021300000|2025-10-21 04:35:00|21.28|19.28|21.3|19.3|21.31|19.31|21.28|19.28|0
1761021600000|2025-10-21 04:40:00|21.29|19.29|21.3|19.3|21.32|19.32|21.29|19.29|0
1761021900000|2025-10-21 04:45:00|21.29|19.29|21.3|19.3|21.32|19.32|21.28|19.28|0
1761022200000|2025-10-21 04:50:00|21.29|19.29|21.3|19.3|21.31|19.31|21.28|19.28|0
1761022500000|2025-10-21 04:55:00|21.31|19.31|21.38|19.38|21.47|19.47|21.3|19.3|0
1761022800000|2025-10-21 05:00:00|21.39|19.39|21.49|19.49|21.52|19.52|21.35|19.35|0
1761023100000|2025-10-21 05:05:00|21.5|19.5|21.44|19.44|21.51|19.51|21.42|19.42|0
1761023400000|2025-10-21 05:10:00|21.45|19.45|21.4|19.4|21.45|19.45|21.28|19.28|0
1761023700000|2025-10-21 05:15:00|21.39|19.39|21.39|19.39|21.41|19.41|21.35|19.35|0
1761024000000|2025-10-21 05:20:00|21.38|19.38|21.42|19.42|21.42|19.42|21.38|19.38|0
1761024300000|2025-10-21 05:25:00|21.38|19.38|21.51|19.51|21.52|19.52|21.38|19.38|0
1761024600000|2025-10-21 05:30:00|21.52|19.52|21.5|19.5|21.52|19.52|21.47|19.47|0
1761024900000|2025-10-21 05:35:00|21.49|19.49|21.5|19.5|21.52|19.52|21.47|19.47|0
1761025200000|2025-10-21 05:40:00|21.49|19.49|21.52|19.52|21.53|19.53|21.49|19.49|0
1761025500000|2025-10-21 05:45:00|21.53|19.53|21.59|19.59|21.63|19.63|21.53|19.53|0
1761025800000|2025-10-21 05:50:00|21.65|19.65|21.68|19.68|21.71|19.71|21.65|19.65|0
1761026100000|2025-10-21 05:55:00|21.69|19.69|21.63|19.63|21.72|19.72|21.63|19.63|0
1761026400000|2025-10-21 06:00:00|21.64|19.64|21.69|19.69|21.72|19.72|21.61|19.61|0
1761026700000|2025-10-21 06:05:00|21.7|19.7|21.79|19.79|21.82|19.82|21.7|19.7|0
1761027000000|2025-10-21 06:10:00|21.8|19.8|21.8|19.8|21.81|19.81|21.78|19.78|0
1761027300000|2025-10-21 06:15:00|21.83|19.83|21.75|19.75|21.83|19.83|21.74|19.74|0
1761027600000|2025-10-21 06:20:00|21.74|19.74|21.65|19.65|21.77|19.77|21.64|19.64|0
1761027900000|2025-10-21 06:25:00|21.66|19.66|21.66|19.66|21.67|19.67|21.63|19.63|0
1761028200000|2025-10-21 06:30:00|21.65|19.65|21.75|19.75|21.79|19.79|21.62|19.62|0
1761028500000|2025-10-21 06:35:00|21.76|19.76|21.76|19.76|21.78|19.78|21.72|19.72|0
1761028800000|2025-10-21 06:40:00|21.77|19.77|21.71|19.71|21.78|19.78|21.69|19.69|0
1761029100000|2025-10-21 06:45:00|21.72|19.72|21.67|19.67|21.72|19.72|21.63|19.63|0
1761029400000|2025-10-21 06:50:00|21.68|19.68|21.68|19.68|21.68|19.68|21.64|19.64|0
1761029700000|2025-10-21 06:55:00|21.66|19.66|21.72|19.72|21.73|19.73|21.65|19.65|0
1761030000000|2025-10-21 07:00:00|21.71|19.71|21.77|19.77|21.78|19.78|21.67|19.67|0
1761030300000|2025-10-21 07:05:00|21.78|19.78|21.78|19.78|21.85|19.85|21.73|19.73|0
1761030600000|2025-10-21 07:10:00|21.79|19.79|21.77|19.77|21.81|19.81|21.73|19.73|0
1761030900000|2025-10-21 07:15:00|21.78|19.78|21.75|19.75|21.79|19.79|21.74|19.74|0
1761031200000|2025-10-21 07:20:00|21.76|19.76|21.72|19.72|21.78|19.78|21.68|19.68|0
1761031500000|2025-10-21 07:25:00|21.71|19.71|21.7|19.7|21.75|19.75|21.68|19.68|0
1761031800000|2025-10-21 07:30:00|21.69|19.69|21.72|19.72|21.74|19.74|21.67|19.67|0
1761032100000|2025-10-21 07:35:00|21.71|19.71|21.73|19.73|21.78|19.78|21.68|19.68|0
1761032400000|2025-10-21 07:40:00|21.71|19.71|21.76|19.76|21.8|19.8|21.69|19.69|0
1761032700000|2025-10-21 07:45:00|21.77|19.77|21.75|19.75|21.78|19.78|21.72|19.72|0
1761033000000|2025-10-21 07:50:00|21.76|19.76|21.7|19.7|21.78|19.78|21.69|19.69|0
1761033300000|2025-10-21 07:55:00|21.71|19.71|21.71|19.71|21.74|19.74|21.68|19.68|0
1761033600000|2025-10-21 08:00:00|21.7|19.7|21.71|19.71|21.74|19.74|21.69|19.69|0
1761033900000|2025-10-21 08:05:00|21.7|19.7|21.7|19.7|21.74|19.74|21.68|19.68|0
1761034200000|2025-10-21 08:10:00|21.71|19.71|21.73|19.73|21.74|19.74|21.67|19.67|0
1761034500000|2025-10-21 08:15:00|21.74|19.74|21.8|19.8|21.84|19.84|21.71|19.71|0
1761034800000|2025-10-21 08:20:00|21.81|19.81|21.74|19.74|21.84|19.84|21.74|19.74|0
1761035100000|2025-10-21 08:25:00|21.77|19.77|21.73|19.73|21.78|19.78|21.73|19.73|0
1761035400000|2025-10-21 08:30:00|21.74|19.74|21.75|19.75|21.79|19.79|21.73|19.73|0
1761035700000|2025-10-21 08:35:00|21.76|19.76|21.77|19.77|21.78|19.78|21.74|19.74|0
1761036000000|2025-10-21 08:40:00|21.78|19.78|21.76|19.76|21.79|19.79|21.73|19.73|0
1761036300000|2025-10-21 08:45:00|21.77|19.77|21.76|19.76|21.78|19.78|21.74|19.74|0
1761036600000|2025-10-21 08:50:00|21.75|19.75|21.76|19.76|21.77|19.77|21.74|19.74|0
1761036900000|2025-10-21 08:55:00|21.75|19.75|21.81|19.81|21.81|19.81|21.75|19.75|0
1761037200000|2025-10-21 09:00:00|21.8|19.8|21.82|19.82|21.83|19.83|21.78|19.78|0
1761037500000|2025-10-21 09:05:00|21.83|19.83|21.81|19.81|21.83|19.83|21.78|19.78|0
1761037800000|2025-10-21 09:10:00|21.8|19.8|21.7|19.7|21.82|19.82|21.67|19.67|0
1761038100000|2025-10-21 09:15:00|21.71|19.71|21.7|19.7|21.72|19.72|21.68|19.68|0
1761038400000|2025-10-21 09:20:00|21.71|19.71|21.7|19.7|21.76|19.76|21.68|19.68|0
1761038700000|2025-10-21 09:25:00|21.68|19.68|21.7|19.7|21.72|19.72|21.68|19.68|0
1761039000000|2025-10-21 09:30:00|21.71|19.71|21.6|19.6|21.72|19.72|21.58|19.58|0
1761039300000|2025-10-21 09:35:00|21.61|19.61|21.68|19.68|21.68|19.68|21.59|19.59|0
1761039600000|2025-10-21 09:40:00|21.67|19.67|21.65|19.65|21.68|19.68|21.62|19.62|0
1761039900000|2025-10-21 09:45:00|21.64|19.64|21.62|19.62|21.65|19.65|21.59|19.59|0
1761040200000|2025-10-21 09:50:00|21.61|19.61|21.62|19.62|21.63|19.63|21.59|19.59|0
1761040500000|2025-10-21 09:55:00|21.61|19.61|21.61|19.61|21.64|19.64|21.6|19.6|0
1761040800000|2025-10-21 10:00:00|21.6|19.6|21.62|19.62|21.64|19.64|21.58|19.58|0
1761041100000|2025-10-21 10:05:00|21.6|19.6|21.63|19.63|21.63|19.63|21.59|19.59|0
1761041400000|2025-10-21 10:10:00|21.64|19.64|21.62|19.62|21.64|19.64|21.59|19.59|0
1761041700000|2025-10-21 10:15:00|21.61|19.61|21.71|19.71|21.74|19.74|21.61|19.61|0
1761042000000|2025-10-21 10:20:00|21.72|19.72|21.71|19.71|21.73|19.73|21.62|19.62|0
1761042300000|2025-10-21 10:25:00|21.72|19.72|21.6|19.6|21.72|19.72|21.6|19.6|0
1761042600000|2025-10-21 10:30:00|21.59|19.59|21.6|19.6|21.63|19.63|21.5|19.5|0
1761042900000|2025-10-21 10:35:00|21.61|19.61|21.62|19.62|21.63|19.63|21.57|19.57|0
1761043200000|2025-10-21 10:40:00|21.61|19.61|21.61|19.61|21.65|19.65|21.6|19.6|0
1761043500000|2025-10-21 10:45:00|21.62|19.62|21.61|19.61|21.64|19.64|21.6|19.6|0
1761043800000|2025-10-21 10:50:00|21.6|19.6|21.52|19.52|21.62|19.62|21.51|19.51|0
1761044100000|2025-10-21 10:55:00|21.49|19.49|21.57|19.57|21.58|19.58|21.48|19.48|0
1761044400000|2025-10-21 11:00:00|21.58|19.58|21.57|19.57|21.59|19.59|21.54|19.54|0
1761044700000|2025-10-21 11:05:00|21.56|19.56|21.61|19.61|21.64|19.64|21.51|19.51|0
1761045000000|2025-10-21 11:10:00|21.62|19.62|21.49|19.49|21.62|19.62|21.48|19.48|0
1761045300000|2025-10-21 11:15:00|21.48|19.48|21.42|19.42|21.49|19.49|21.39|19.39|0
1761045600000|2025-10-21 11:20:00|21.41|19.41|21.4|19.4|21.43|19.43|21.38|19.38|0
1761045900000|2025-10-21 11:25:00|21.41|19.41|21.42|19.42|21.42|19.42|21.4|19.4|0
1761046200000|2025-10-21 11:30:00|21.44|19.44|21.45|19.45|21.54|19.54|21.42|19.42|0
1761046500000|2025-10-21 11:35:00|21.44|19.44|21.43|19.43|21.53|19.53|21.4|19.4|0
1761046800000|2025-10-21 11:40:00|21.41|19.41|21.41|19.41|21.46|19.46|21.39|19.39|0
1761047100000|2025-10-21 11:45:00|21.46|19.46|21.43|19.43|21.46|19.46|21.38|19.38|0
1761047400000|2025-10-21 11:50:00|21.41|19.41|21.52|19.52|21.53|19.53|21.39|19.39|0
1761047700000|2025-10-21 11:55:00|21.51|19.51|21.47|19.47|21.52|19.52|21.43|19.43|0
1761048000000|2025-10-21 12:00:00|21.46|19.46|21.52|19.52|21.53|19.53|18.43|16.68|0
1761048300000|2025-10-21 12:05:00|21.53|19.53|21.47|19.47|21.54|19.54|21.45|19.45|0
1761048600000|2025-10-21 12:10:00|21.46|19.46|21.48|19.48|21.48|19.48|21.44|19.44|0
1761048900000|2025-10-21 12:15:00|21.46|19.46|21.46|19.46|21.49|19.49|21.44|19.44|0
1761049200000|2025-10-21 12:20:00|21.47|19.47|21.46|19.46|21.48|19.48|21.44|19.44|0
1761049500000|2025-10-21 12:25:00|21.41|19.41|21.44|19.44|21.5|19.5|21.41|19.41|0
1761049800000|2025-10-21 12:30:00|21.42|19.42|21.59|19.59|21.59|19.59|21.4|19.4|0
1761050100000|2025-10-21 12:35:00|21.58|19.58|21.52|19.52|21.58|19.58|21.46|19.46|0
1761050400000|2025-10-21 12:40:00|21.51|19.51|21.46|19.46|21.53|19.53|21.45|19.45|0
1761050700000|2025-10-21 12:45:00|21.47|19.47|21.48|19.48|21.49|19.49|21.45|19.45|0
1761051000000|2025-10-21 12:50:00|21.47|19.47|21.57|19.57|21.59|19.59|21.46|19.46|0
1761051300000|2025-10-21 12:55:00|21.56|19.56|21.57|19.57|21.6|19.6|21.55|19.55|0
1761051600000|2025-10-21 13:00:00|21.58|19.58|21.52|19.52|21.59|19.59|21.5|19.5|0
1761051900000|2025-10-21 13:05:00|21.51|19.51|21.61|19.61|21.61|19.61|21.47|19.47|0
1761052200000|2025-10-21 13:10:00|21.62|19.62|21.66|19.66|21.76|19.76|21.59|19.59|0
1761052500000|2025-10-21 13:15:00|21.65|19.65|21.63|19.63|21.66|19.66|21.59|19.59|0
1761052800000|2025-10-21 13:20:00|21.62|19.62|21.58|19.58|21.64|19.64|21.54|19.54|0
1761053100000|2025-10-21 13:25:00|21.57|19.57|21.56|19.56|21.58|19.58|21.56|19.56|0
1761053400000|2025-10-21 13:30:00|21.57|19.57|21.48|19.48|21.62|19.62|21.44|19.44|0
1761053700000|2025-10-21 13:35:00|21.49|19.49|21.48|19.48|21.54|19.54|21.41|19.41|0
1761054000000|2025-10-21 13:40:00|21.47|19.47|21.58|19.58|21.7|19.7|21.46|19.46|0
1761054300000|2025-10-21 13:45:00|21.59|19.59|21.72|19.72|21.81|19.81|21.56|19.56|0
1761054600000|2025-10-21 13:50:00|21.71|19.71|21.65|19.65|21.74|19.74|21.6|19.6|0
1761054900000|2025-10-21 13:55:00|21.67|19.67|21.81|19.81|21.89|19.89|21.66|19.66|0
1761055200000|2025-10-21 14:00:00|21.84|19.84|21.88|19.88|21.95|19.95|21.78|19.78|0
1761055500000|2025-10-21 14:05:00|21.9|19.9|21.79|19.79|21.92|19.92|21.65|19.65|0
1761055800000|2025-10-21 14:10:00|21.77|19.77|21.63|19.63|21.83|19.83|21.62|19.62|0
1761056100000|2025-10-21 14:15:00|21.62|19.62|21.35|19.35|21.65|19.65|21.32|19.32|0
1761056400000|2025-10-21 14:20:00|21.32|19.32|21.18|19.18|21.38|19.38|21.14|19.14|0
1761056700000|2025-10-21 14:25:00|21.16|19.16|21.4|19.4|21.43|19.43|21.15|19.15|0
1761057000000|2025-10-21 14:30:00|21.41|19.41|21.22|19.22|21.43|19.43|21.22|19.22|0
1761057300000|2025-10-21 14:35:00|21.21|19.21|20.89|18.9|21.24|19.24|20.87|18.88|0
1761057600000|2025-10-21 14:40:00|20.87|18.88|20.9|18.91|20.97|18.97|20.79|18.81|0
1761057900000|2025-10-21 14:45:00|20.89|18.9|20.8|18.81|21.03|19.03|20.77|18.8|0
1761058200000|2025-10-21 14:50:00|20.82|18.82|20.63|18.66|20.82|18.84|20.59|18.63|0
1761058500000|2025-10-21 14:55:00|20.61|18.67|20.39|18.45|20.63|18.67|20.38|18.44|0
1761058800000|2025-10-21 15:00:00|20.4|18.44|20.32|18.39|20.55|18.6|20.31|18.37|0
1761059100000|2025-10-21 15:05:00|20.33|18.38|20.36|18.42|20.46|18.51|20.25|18.32|0
1761059400000|2025-10-21 15:10:00|20.3|18.36|20.25|18.32|20.32|18.38|20.16|18.24|0
1761059700000|2025-10-21 15:15:00|20.26|18.33|20.33|18.4|20.52|18.57|20.24|18.31|0
1761060000000|2025-10-21 15:20:00|20.32|18.39|20.53|18.57|20.54|18.58|20.32|18.39|0
1761060300000|2025-10-21 15:25:00|20.54|18.58|20.59|18.63|20.65|18.68|20.47|18.52|0
1761060600000|2025-10-21 15:30:00|20.57|18.61|20.6|18.64|20.64|18.68|20.52|18.57|0
1761060900000|2025-10-21 15:35:00|20.62|18.66|20.68|18.71|20.84|18.85|20.56|18.6|0
1761061200000|2025-10-21 15:40:00|20.67|18.7|20.58|18.62|20.7|18.72|20.58|18.62|0
1761061500000|2025-10-21 15:45:00|20.59|18.63|20.49|18.54|20.63|18.67|20.46|18.51|0
1761061800000|2025-10-21 15:50:00|20.5|18.55|20.46|18.51|20.51|18.56|20.41|18.47|0
1761062100000|2025-10-21 15:55:00|20.45|18.5|20.46|18.51|20.5|18.55|20.42|18.47|0
1761062400000|2025-10-21 16:00:00|20.45|18.5|20.44|18.49|20.48|18.53|20.37|18.43|0
1761062700000|2025-10-21 16:05:00|20.43|18.5|20.45|18.5|20.51|18.56|20.39|18.44|0
1761063000000|2025-10-21 16:10:00|20.46|18.51|20.44|18.5|20.51|18.56|20.43|18.48|0
1761063300000|2025-10-21 16:15:00|20.45|18.49|20.5|18.55|20.53|18.58|20.43|18.48|0
1761063600000|2025-10-21 16:20:00|20.51|18.56|20.44|18.5|20.55|18.59|20.38|18.44|0
1761063900000|2025-10-21 16:25:00|20.45|18.49|20.39|18.45|20.48|18.53|20.38|18.44|0
1761064200000|2025-10-21 16:30:00|20.43|18.49|20.39|18.45|20.43|18.49|20.36|18.42|0
1761064500000|2025-10-21 16:35:00|20.4|18.46|20.41|18.47|20.44|18.5|20.38|18.44|0
1761064800000|2025-10-21 16:40:00|20.42|18.48|20.48|18.53|20.48|18.53|20.39|18.45|0
1761065100000|2025-10-21 16:45:00|20.47|18.52|20.43|18.48|20.48|18.53|20.4|18.46|0
1761065400000|2025-10-21 16:50:00|20.42|18.47|20.92|18.92|20.92|18.93|20.37|18.43|0
1761065700000|2025-10-21 16:55:00|20.9|18.91|21.11|19.11|21.11|19.11|20.82|18.84|0
1761066000000|2025-10-21 17:00:00|21.1|19.1|21.25|19.25|21.42|19.42|21.06|19.06|0
1761066300000|2025-10-21 17:05:00|21.24|19.24|21.01|19.01|21.27|19.27|20.91|18.92|0
1761066600000|2025-10-21 17:10:00|21|19|20.89|18.9|21.05|19.05|20.85|18.86|0
1761066900000|2025-10-21 17:15:00|20.9|18.91|21.13|19.13|21.14|19.14|20.86|18.88|0
1761067200000|2025-10-21 17:20:00|21.12|19.12|21.09|19.09|21.28|19.28|21.03|19.03|0
1761067500000|2025-10-21 17:25:00|21.1|19.1|21.13|19.13|21.24|19.24|21.08|19.08|0
1761067800000|2025-10-21 17:30:00|21.12|19.12|21.13|19.13|21.16|19.16|21.02|19.02|0
1761068100000|2025-10-21 17:35:00|21.14|19.14|21.13|19.13|21.19|19.19|21.08|19.08|0
1761068400000|2025-10-21 17:40:00|21.12|19.12|21.08|19.08|21.13|19.13|21|19|0
1761068700000|2025-10-21 17:45:00|21.05|19.05|20.96|18.96|21.05|19.05|20.96|18.96|0
1761069000000|2025-10-21 17:50:00|20.98|18.98|20.94|18.94|21.03|19.03|20.88|18.89|0
1761069300000|2025-10-21 17:55:00|20.93|18.93|20.78|18.8|20.93|18.93|20.77|18.79|0
1761069600000|2025-10-21 18:00:00|20.77|18.79|20.74|18.77|20.8|18.82|20.7|18.73|0
1761069900000|2025-10-21 18:05:00|20.75|18.75|20.73|18.76|20.8|18.82|20.66|18.69|0
1761070200000|2025-10-21 18:10:00|20.72|18.75|20.72|18.75|20.78|18.8|20.71|18.74|0
1761070500000|2025-10-21 18:15:00|20.73|18.76|20.82|18.84|20.87|18.88|20.72|18.74|0
1761070800000|2025-10-21 18:20:00|20.83|18.85|20.74|18.76|20.87|18.88|20.69|18.72|0
1761071100000|2025-10-21 18:25:00|20.73|18.75|20.73|18.76|20.76|18.78|20.62|18.66|0
1761071400000|2025-10-21 18:30:00|20.72|18.75|20.64|18.67|20.73|18.76|20.6|18.64|0
1761071700000|2025-10-21 18:35:00|20.63|18.66|20.63|18.66|20.68|18.71|20.61|18.65|0
1761072000000|2025-10-21 18:40:00|20.61|18.65|20.64|18.67|20.64|18.67|20.56|18.6|0
1761072300000|2025-10-21 18:45:00|20.63|18.66|20.54|18.58|20.64|18.66|20.47|18.52|0
1761072600000|2025-10-21 18:50:00|20.53|18.57|20.52|18.56|20.57|18.61|20.5|18.55|0
1761072900000|2025-10-21 18:55:00|20.51|18.55|20.63|18.67|20.64|18.67|20.47|18.52|0
1761073200000|2025-10-21 19:00:00|20.64|18.69|20.68|18.71|20.72|18.75|20.63|18.69|0
1761073500000|2025-10-21 19:05:00|20.69|18.72|20.73|18.75|20.76|18.78|20.66|18.69|0
1761073800000|2025-10-21 19:10:00|20.74|18.76|20.68|18.71|20.75|18.77|20.65|18.68|0
1761074100000|2025-10-21 19:15:00|20.69|18.72|20.58|18.62|20.74|18.77|20.57|18.61|0
1761074400000|2025-10-21 19:20:00|20.57|18.61|20.63|18.66|20.65|18.68|20.56|18.6|0
1761074700000|2025-10-21 19:25:00|20.62|18.67|20.63|18.67|20.67|18.7|20.61|18.64|0
1761075000000|2025-10-21 19:30:00|20.64|18.68|20.64|18.67|20.66|18.69|20.6|18.64|0
1761075300000|2025-10-21 19:35:00|20.63|18.66|20.69|18.72|20.74|18.77|20.6|18.64|0
1761075600000|2025-10-21 19:40:00|20.68|18.71|20.73|18.75|20.77|18.79|20.68|18.71|0
1761075900000|2025-10-21 19:45:00|20.71|18.74|20.68|18.71|20.77|18.79|20.67|18.7|0
1761076200000|2025-10-21 19:50:00|20.67|18.7|20.49|18.54|20.69|18.72|20.49|18.54|0
1761076500000|2025-10-21 19:55:00|20.52|18.56|20.77|18.79|20.8|18.82|20.51|18.56|0
1761076800000|2025-10-21 20:00:00|20.78|18.8|21.05|19.05|21.11|19.11|20.68|18.71|0
1761077100000|2025-10-21 20:05:00|21.06|19.06|21.08|19.08|21.17|19.17|20.94|18.94|0
1761077400000|2025-10-21 20:10:00|21.07|19.07|20.94|18.94|21.08|19.08|20.91|18.92|0
1761077700000|2025-10-21 20:15:00|20.93|18.95|20.91|18.92|20.94|18.95|20.86|18.87|0
1761078000000|2025-10-21 20:20:00|20.9|18.91|20.89|18.9|20.91|18.92|20.86|18.88|0
1761078300000|2025-10-21 20:25:00|20.9|18.91|20.87|18.88|20.9|18.91|20.86|18.88|0
1761078600000|2025-10-21 20:30:00|20.86|18.89|20.89|18.9|20.92|18.93|20.86|18.87|0
1761078900000|2025-10-21 20:35:00|20.88|18.89|20.87|18.88|20.9|18.91|20.86|18.88|0
1761079200000|2025-10-21 20:40:00|20.86|18.89|20.88|18.89|20.91|18.92|20.86|18.87|0
1761079500000|2025-10-21 20:45:00|20.89|18.9|20.88|18.89|20.94|18.94|20.88|18.89|0
1761079800000|2025-10-21 20:50:00|20.89|18.9|20.87|18.88|20.91|18.92|20.85|18.87|0
1761080100000|2025-10-21 20:55:00|20.88|18.89|20.91|18.92|20.91|18.92|20.87|18.88|0
1761080400000|2025-10-21 21:00:00|20.9|18.91|20.88|18.89|20.9|18.91|20.88|18.89|0
1761080700000|2025-10-21 21:05:00|20.89|18.9|20.92|18.93|20.93|18.94|20.88|18.89|0
1761081000000|2025-10-21 21:10:00|20.93|18.94|20.99|18.99|20.99|18.99|20.92|18.93|0
1761081300000|2025-10-21 21:15:00|20.98|18.98|20.96|18.96|20.98|18.98|20.95|18.96|0
1761081600000|2025-10-21 21:20:00|20.97|18.97|20.95|18.95|20.97|18.98|20.94|18.94|0
1761081900000|2025-10-21 21:25:00|20.94|18.94|20.93|18.94|20.95|18.96|20.93|18.94|0
1761082200000|2025-10-21 21:30:00|20.94||20.94||20.94||20.94||0
1761082500000|2025-10-21 21:35:00|20.93|18.95|20.95|18.95|20.95|18.95|20.93|18.95|0
1761082800000|2025-10-21 21:40:00|20.93|18.93|20.89|18.9|20.93|18.93|20.85|18.86|0
1761083100000|2025-10-21 21:45:00|20.87|18.89|20.88|18.89|20.89|18.9|20.84|18.85|0
1761083400000|2025-10-21 21:50:00|20.87|18.87|20.85|18.87|20.88|18.89|20.8|18.82|0
1761083700000|2025-10-21 21:55:00|20.87|18.88|20.85|18.86|20.89|18.9|20.84|18.86|0
1761084000000|2025-10-21 22:00:00|20.71|18.74|20.81|18.83|20.84|18.86|20.71|18.74|0
1761084300000|2025-10-21 22:05:00|20.82|18.84|20.86|18.88|20.88|18.89|20.81|18.83|0
1761084600000|2025-10-21 22:10:00|20.85|18.87|20.85|18.86|20.88|18.89|20.84|18.86|0
1761084900000|2025-10-21 22:15:00|20.84|18.87|20.79|18.81|20.85|18.87|20.77|18.79|0
1761085200000|2025-10-21 22:20:00|20.78|18.8|20.82|18.84|20.83|18.84|20.78|18.8|0
1761085500000|2025-10-21 22:25:00|20.81|18.83|20.75|18.77|20.81|18.83|20.74|18.76|0
1761085800000|2025-10-21 22:30:00|20.74|18.76|20.77|18.79|20.83|18.85|20.72|18.74|0
1761086100000|2025-10-21 22:35:00|20.76|18.78|20.8|18.82|20.8|18.82|20.75|18.78|0
1761086400000|2025-10-21 22:40:00|20.79|18.81|20.8|18.82|20.81|18.82|20.76|18.79|0
1761086700000|2025-10-21 22:45:00|20.79|18.81|20.77|18.79|20.82|18.84|20.77|18.79|0
1761087000000|2025-10-21 22:50:00|20.78|18.8|20.8|18.82|20.81|18.83|20.78|18.8|0
1761087300000|2025-10-21 22:55:00|20.81|18.83|20.76|18.78|20.82|18.84|20.75|18.78|0
1761087600000|2025-10-21 23:00:00|20.77|18.79|20.87|18.88|20.88|18.89|20.76|18.78|0
1761087900000|2025-10-21 23:05:00|20.88|18.89|20.89|18.9|20.91|18.92|20.85|18.87|0
1761088200000|2025-10-21 23:10:00|20.9|18.91|20.88|18.89|20.9|18.91|20.86|18.87|0
1761088500000|2025-10-21 23:15:00|20.87|18.88|20.89|18.9|20.9|18.91|20.86|18.87|0
1761088800000|2025-10-21 23:20:00|20.88|18.89|20.79|18.81|20.9|18.91|20.77|18.79|0
1761089100000|2025-10-21 23:25:00|20.78|18.8|20.85|18.86|20.85|18.87|20.77|18.79|0
1761089400000|2025-10-21 23:30:00|20.86|18.87|20.88|18.89|20.89|18.9|20.84|18.85|0
1761089700000|2025-10-21 23:35:00|20.87|18.88|20.88|18.89|20.88|18.89|20.86|18.87|0
1761090000000|2025-10-21 23:40:00|20.89|18.9|20.88|18.89|20.89|18.9|20.87|18.88|0
1761090300000|2025-10-21 23:45:00|20.87|18.88|20.92|18.93|20.93|18.94|20.86|18.87|0
1761090600000|2025-10-21 23:50:00|20.91|18.92|20.9|18.91|20.94|18.95|20.9|18.91|0
1761090900000|2025-10-21 23:55:00|20.89|18.9|20.92|18.92|20.92|18.93|20.86|18.88|0
1761091200000|2025-10-22 00:00:00|20.91|18.93|20.84|18.86|20.96|18.97|20.84|18.85|0
1761091500000|2025-10-22 00:05:00|20.85|18.85|20.97|18.97|21.01|19.01|20.84|18.85|0
1761091800000|2025-10-22 00:10:00|20.98|18.98|20.9|18.91|20.98|18.98|20.85|18.87|0
1761092100000|2025-10-22 00:15:00|20.91|18.92|21.1|19.1|21.12|19.12|20.9|18.91|0
1761092400000|2025-10-22 00:20:00|21.09|19.09|21.07|19.07|21.11|19.11|21.07|19.07|0
1761092700000|2025-10-22 00:25:00|21.09|19.09|21.07|19.07|21.11|19.11|21|19|0
1761093000000|2025-10-22 00:30:00|21.06|19.06|21.06|19.06|21.08|19.08|21|19|0
1761093300000|2025-10-22 00:35:00|21.03|19.03|21.02|19.02|21.05|19.05|20.97|18.97|0
1761093600000|2025-10-22 00:40:00|21.01|19.01|21.15|19.15|21.16|19.16|21.01|19.01|0
1761093900000|2025-10-22 00:45:00|21.16|19.16|21.15|19.15|21.21|19.21|21.14|19.14|0
1761094200000|2025-10-22 00:50:00|21.14|19.14|21.2|19.2|21.22|19.22|21.14|19.14|0
1761094500000|2025-10-22 00:55:00|21.21|19.21|21.19|19.19|21.22|19.22|21.17|19.17|0
1761094800000|2025-10-22 01:00:00|21.18|19.18|21.18|19.18|21.22|19.22|21.12|19.12|0
1761095100000|2025-10-22 01:05:00|21.13|19.13|21.24|19.24|21.25|19.25|21.12|19.12|0
1761095400000|2025-10-22 01:10:00|21.21|19.21|21.19|19.19|21.23|19.23|21.16|19.16|0
1761095700000|2025-10-22 01:15:00|21.17|19.17|21.18|19.18|21.2|19.2|21.07|19.07|0
1761096000000|2025-10-22 01:20:00|21.17|19.17|21.14|19.14|21.19|19.19|21.12|19.12|0
1761096300000|2025-10-22 01:25:00|21.15|19.15|21.14|19.14|21.16|19.16|21.12|19.12|0
1761096600000|2025-10-22 01:30:00|21.15|19.15|21.16|19.16|21.18|19.18|21.12|19.12|0
1761096900000|2025-10-22 01:35:00|21.14|19.14|21.13|19.13|21.17|19.17|21.12|19.12|0
1761097200000|2025-10-22 01:40:00|21.14|19.14|21.14|19.14|21.16|19.16|21.13|19.13|0
1761097500000|2025-10-22 01:45:00|21.15|19.15|21.09|19.09|21.16|19.16|21.05|19.05|0
1761097800000|2025-10-22 01:50:00|21.08|19.08|21.09|19.09|21.1|19.1|21.07|19.07|0
1761098100000|2025-10-22 01:55:00|21.1|19.1|21.03|19.03|21.1|19.1|21.02|19.02|0
1761098400000|2025-10-22 02:00:00|21.04|19.04|21.07|19.07|21.11|19.11|21.03|19.03|0
1761098700000|2025-10-22 02:05:00|21.11|19.11|20.92|18.93|21.11|19.11|20.91|18.92|0
1761099000000|2025-10-22 02:10:00|20.94|18.94|20.93|18.94|20.94|18.95|20.91|18.92|0
1761099300000|2025-10-22 02:15:00|20.94|18.95|20.94|18.95|20.96|18.96|20.93|18.93|0
1761099600000|2025-10-22 02:20:00|20.95|18.96|20.89|18.9|20.95|18.96|20.87|18.88|0
1761099900000|2025-10-22 02:25:00|20.88|18.91|20.88|18.9|20.9|18.91|20.86|18.88|0
1761100200000|2025-10-22 02:30:00|20.89|18.92|20.89|18.9|20.91|18.92|20.87|18.89|0
1761100500000|2025-10-22 02:35:00|20.88|18.89|20.89|18.9|20.92|18.92|20.87|18.88|0
1761100800000|2025-10-22 02:40:00|20.9|18.91|20.89|18.9|20.9|18.91|20.87|18.89|0
1761101100000|2025-10-22 02:45:00|20.9|18.91|20.89|18.9|20.9|18.91|20.87|18.88|0
1761101400000|2025-10-22 02:50:00|20.9|18.91|20.89|18.9|20.9|18.91|20.89|18.9|0
1761101700000|2025-10-22 02:55:00|20.9|18.91|20.9|18.91|20.9|18.91|20.87|18.88|0
1761102000000|2025-10-22 03:00:00|20.89|18.9|20.9|18.91|20.92|18.92|20.88|18.89|0
1761102300000|2025-10-22 03:05:00|20.89|18.9|20.89|18.9|20.91|18.92|20.86|18.88|0
1761102600000|2025-10-22 03:10:00|20.9|18.91|20.98|18.98|21.02|19.02|20.86|18.88|0
1761102900000|2025-10-22 03:15:00|20.97|18.97|21.01|19.01|21.02|19.02|20.96|18.97|0
1761103200000|2025-10-22 03:20:00|21.02|19.02|21|19|21.03|19.03|20.97|18.97|0
1761103500000|2025-10-22 03:25:00|21.01|19.01|20.99|18.99|21.03|19.03|20.99|18.99|0
1761103800000|2025-10-22 03:30:00|20.98|18.98|20.99|18.99|21.01|19.01|20.97|18.97|0
1761104100000|2025-10-22 03:35:00|21|19|21.03|19.03|21.04|19.04|20.97|18.98|0
1761104400000|2025-10-22 03:40:00|21.02|19.02|21.02|19.02|21.04|19.04|21.02|19.02|0
1761104700000|2025-10-22 03:45:00|21.04|19.04|21|19|21.06|19.06|20.97|18.97|0
1761105000000|2025-10-22 03:50:00|20.99|18.99|20.98|18.98|21|19|20.96|18.97|0
1761105300000|2025-10-22 03:55:00|20.97|18.97|20.73|18.75|20.98|18.98|20.71|18.74|0
1761105600000|2025-10-22 04:00:00|20.72|18.76|20.63|18.67|20.77|18.79|20.61|18.65|0
1761105900000|2025-10-22 04:05:00|20.64|18.68|20.58|18.62|20.64|18.68|20.54|18.58|0
1761106200000|2025-10-22 04:10:00|20.57|18.61|20.47|18.52|20.58|18.62|20.4|18.46|0
1761106500000|2025-10-22 04:15:00|20.48|18.53|20.46|18.51|20.49|18.54|20.44|18.5|0
1761106800000|2025-10-22 04:20:00|20.45|18.5|20.48|18.53|20.49|18.54|20.45|18.5|0
1761107100000|2025-10-22 04:25:00|20.49|18.54|20.48|18.53|20.52|18.57|20.46|18.51|0
1761107400000|2025-10-22 04:30:00|20.47|18.52|20.48|18.53|20.5|18.55|20.45|18.51|0
1761107700000|2025-10-22 04:35:00|20.47|18.52|20.48|18.53|20.5|18.55|20.47|18.52|0
1761108000000|2025-10-22 04:40:00|20.47|18.52|20.48|18.53|20.49|18.54|20.45|18.51|0
1761108300000|2025-10-22 04:45:00|20.47|18.52|20.56|18.6|20.56|18.6|20.47|18.52|0
1761108600000|2025-10-22 04:50:00|20.55|18.59|20.53|18.57|20.56|18.6|20.49|18.54|0
1761108900000|2025-10-22 04:55:00|20.52|18.56|20.53|18.57|20.55|18.59|20.5|18.55|0
1761109200000|2025-10-22 05:00:00|20.54|18.58|20.52|18.57|20.54|18.59|20.49|18.54|0
1761109500000|2025-10-22 05:05:00|20.53|18.58|20.52|18.56|20.55|18.59|20.5|18.54|0
1761109800000|2025-10-22 05:10:00|20.51|18.57|20.5|18.55|20.53|18.58|20.5|18.55|0
1761110100000|2025-10-22 05:15:00|20.52|18.56|20.53|18.58|20.54|18.58|20.51|18.55|0
1761110400000|2025-10-22 05:20:00|20.52|18.57|20.53|18.58|20.56|18.6|20.5|18.55|0
1761110700000|2025-10-22 05:25:00|20.54|18.57|20.6|18.64|20.64|18.68|20.52|18.57|0
1761111000000|2025-10-22 05:30:00|20.62|18.65|20.57|18.61|20.64|18.68|20.54|18.59|0
1761111300000|2025-10-22 05:35:00|20.58|18.62|20.62|18.66|20.64|18.67|20.56|18.6|0
1761111600000|2025-10-22 05:40:00|20.61|18.65|20.63|18.66|20.65|18.68|20.61|18.65|0
1761111900000|2025-10-22 05:45:00|20.62|18.65|20.62|18.66|20.64|18.67|20.59|18.63|0
1761112200000|2025-10-22 05:50:00|20.63|18.67|20.63|18.66|20.66|18.69|20.61|18.65|0
1761112500000|2025-10-22 05:55:00|20.64|18.67|20.62|18.66|20.66|18.69|20.61|18.64|0
1761112800000|2025-10-22 06:00:00|20.64|18.65|20.72|18.75|20.76|18.78|20.62|18.65|0
1761113100000|2025-10-22 06:05:00|20.71|18.74|20.51|18.56|20.71|18.75|20.49|18.54|0
1761113400000|2025-10-22 06:10:00|20.52|18.55|20.5|18.55|20.53|18.58|20.49|18.54|0
1761113700000|2025-10-22 06:15:00|20.51|18.54|20.53|18.57|20.54|18.58|20.49|18.54|0
1761114000000|2025-10-22 06:20:00|20.52|18.56|20.55|18.59|20.55|18.59|20.5|18.55|0
1761114300000|2025-10-22 06:25:00|20.53|18.6|20.48|18.53|20.58|18.62|20.44|18.49|0
1761114600000|2025-10-22 06:30:00|20.47|18.52|20.57|18.61|20.6|18.64|20.46|18.51|0
1761114900000|2025-10-22 06:35:00|20.56|18.6|20.46|18.51|20.6|18.64|20.45|18.5|0
1761115200000|2025-10-22 06:40:00|20.45|18.5|20.46|18.52|20.49|18.54|20.44|18.49|0
1761115500000|2025-10-22 06:45:00|20.48|18.53|20.46|18.51|20.5|18.55|20.39|18.45|0
1761115800000|2025-10-22 06:50:00|20.45|18.5|20.41|18.47|20.46|18.51|20.39|18.45|0
1761116100000|2025-10-22 06:55:00|20.42|18.46|20.42|18.47|20.45|18.5|20.41|18.46|0
1761116400000|2025-10-22 07:00:00|20.44|18.48|20.63|18.66|20.66|18.69|20.41|18.46|0
1761116700000|2025-10-22 07:05:00|20.64|18.67|20.68|18.71|20.72|18.75|20.58|18.62|0
1761117000000|2025-10-22 07:10:00|20.67|18.7|20.67|18.7|20.75|18.77|20.64|18.68|0
1761117300000|2025-10-22 07:15:00|20.68|18.71|20.65|18.68|20.71|18.74|20.63|18.66|0
1761117600000|2025-10-22 07:20:00|20.67|18.7|20.67|18.7|20.71|18.74|20.64|18.67|0
1761117900000|2025-10-22 07:25:00|20.66|18.69|20.54|18.59|20.68|18.71|20.53|18.58|0
1761118200000|2025-10-22 07:30:00|20.55|18.58|20.56|18.6|20.58|18.62|20.54|18.58|0
1761118500000|2025-10-22 07:35:00|20.55|18.59|20.58|18.62|20.6|18.64|20.54|18.58|0
1761118800000|2025-10-22 07:40:00|20.57|18.61|20.58|18.62|20.61|18.65|20.54|18.59|0
1761119100000|2025-10-22 07:45:00|20.57|18.61|20.56|18.6|20.6|18.64|20.55|18.6|0
1761119400000|2025-10-22 07:50:00|20.55|18.59|20.58|18.62|20.61|18.65|20.55|18.59|0
1761119700000|2025-10-22 07:55:00|20.59|18.63|20.58|18.62|20.6|18.64|20.55|18.59|0
1761120000000|2025-10-22 08:00:00|20.59|18.63|20.56|18.6|20.62|18.65|20.55|18.59|0
1761120300000|2025-10-22 08:05:00|20.57|18.61|20.62|18.66|20.65|18.68|20.57|18.61|0
1761120600000|2025-10-22 08:10:00|20.63|18.67|20.78|18.81|20.82|18.83|20.62|18.66|0
1761120900000|2025-10-22 08:15:00|20.79|18.82|20.83|18.85|20.9|18.91|20.78|18.81|0
1761121200000|2025-10-22 08:20:00|20.84|18.86|20.83|18.84|20.86|18.87|20.79|18.81|0
1761121500000|2025-10-22 08:25:00|20.84|18.85|20.82|18.83|20.85|18.86|20.81|18.82|0
1761121800000|2025-10-22 08:30:00|20.81|18.84|20.84|18.85|20.87|18.88|20.72|18.74|0
1761122100000|2025-10-22 08:35:00|20.85|18.86|20.84|18.86|20.86|18.87|20.81|18.83|0
1761122400000|2025-10-22 08:40:00|20.85|18.85|20.88|18.89|20.9|18.91|20.82|18.84|0
1761122700000|2025-10-22 08:45:00|20.89|18.9|20.83|18.84|20.89|18.9|20.8|18.82|0
1761123000000|2025-10-22 08:50:00|20.84|18.85|20.83|18.84|20.85|18.87|20.78|18.8|0
1761123300000|2025-10-22 08:55:00|20.82|18.83|20.75|18.77|20.84|18.85|20.75|18.77|0
1761123600000|2025-10-22 09:00:00|20.77|18.78|20.81|18.83|20.83|18.85|20.75|18.77|0
1761123900000|2025-10-22 09:05:00|20.82|18.84|20.82|18.84|20.86|18.87|20.8|18.82|0
1761124200000|2025-10-22 09:10:00|20.83|18.85|20.96|18.97|21.01|19.01|20.81|18.83|0
1761124500000|2025-10-22 09:15:00|20.98|18.98|21.03|19.03|21.07|19.07|20.98|18.98|0
1761124800000|2025-10-22 09:20:00|21.04|19.04|20.87|18.88|21.05|19.05|20.85|18.86|0
1761125100000|2025-10-22 09:25:00|20.88|18.89|20.82|18.84|20.9|18.91|20.81|18.83|0
1761125400000|2025-10-22 09:30:00|20.83|18.85|20.78|18.8|20.88|18.89|20.72|18.75|0
1761125700000|2025-10-22 09:35:00|20.77|18.79|20.78|18.8|20.79|18.81|20.75|18.78|0
1761126000000|2025-10-22 09:40:00|20.77|18.79|20.83|18.84|20.83|18.85|20.75|18.78|0
1761126300000|2025-10-22 09:45:00|20.82|18.83|20.9|18.91|20.91|18.92|20.81|18.83|0
1761126600000|2025-10-22 09:50:00|20.89|18.9|20.83|18.84|20.9|18.91|20.81|18.83|0
1761126900000|2025-10-22 09:55:00|20.82|18.85|20.78|18.8|20.83|18.85|20.68|18.71|0
1761127200000|2025-10-22 10:00:00|20.77|18.79|20.73|18.76|20.77|18.8|20.66|18.69|0
1761127500000|2025-10-22 10:05:00|20.72|18.75|20.73|18.76|20.78|18.8|20.72|18.74|0
1761127800000|2025-10-22 10:10:00|20.75|18.75|20.74|18.76|20.76|18.79|20.71|18.74|0
1761128100000|2025-10-22 10:15:00|20.72|18.75|20.75|18.77|20.75|18.77|20.7|18.73|0
1761128400000|2025-10-22 10:20:00|20.74|18.75|20.55|18.6|20.76|18.78|20.55|18.59|0
1761128700000|2025-10-22 10:25:00|20.56|18.61|20.57|18.61|20.59|18.63|20.55|18.59|0
1761129000000|2025-10-22 10:30:00|20.58|18.62|20.58|18.62|20.62|18.66|20.54|18.59|0
1761129300000|2025-10-22 10:35:00|20.59|18.63|20.57|18.61|20.59|18.63|20.55|18.6|0
1761129600000|2025-10-22 10:40:00|20.56|18.6|20.58|18.62|20.6|18.64|20.55|18.6|0
1761129900000|2025-10-22 10:45:00|20.57|18.61|20.58|18.62|20.6|18.64|20.55|18.6|0
1761130200000|2025-10-22 10:50:00|20.57|18.61|20.58|18.62|20.59|18.63|20.56|18.6|0
1761130500000|2025-10-22 10:55:00|20.57|18.61|20.69|18.72|20.69|18.72|20.56|18.6|0
1761130800000|2025-10-22 11:00:00|20.68|18.71|20.88|18.89|20.9|18.91|20.66|18.69|0
1761131100000|2025-10-22 11:05:00|20.9|18.91|20.96|18.96|20.98|18.98|20.87|18.88|0
1761131400000|2025-10-22 11:10:00|20.97|18.97|21|19|21.12|19.12|20.93|18.94|0
1761131700000|2025-10-22 11:15:00|21.02|19.02|21.05|19.05|21.19|19.19|20.99|18.99|0
1761132000000|2025-10-22 11:20:00|21.04|19.04|20.96|18.96|21.09|19.09|20.96|18.96|0
1761132300000|2025-10-22 11:25:00|20.99|18.99|20.99|18.99|21.01|19.01|20.96|18.97|0
1761132600000|2025-10-22 11:30:00|21|19|20.99|18.99|21.06|19.06|20.96|18.96|0
1761132900000|2025-10-22 11:35:00|21|19|21.08|19.08|21.08|19.08|20.96|18.96|0
1761133200000|2025-10-22 11:40:00|21.09|19.09|21.14|19.14|21.15|19.15|21.03|19.03|0
1761133500000|2025-10-22 11:45:00|21.15|19.15|21.1|19.1|21.15|19.15|21.08|19.08|0
1761133800000|2025-10-22 11:50:00|21.12|19.12|21.02|19.02|21.13|19.13|21|19|0
1761134100000|2025-10-22 11:55:00|21.01|19.01|21.04|19.04|21.06|19.06|20.94|18.94|0
1761134400000|2025-10-22 12:00:00|21.02|19.02|20.94|18.94|21.8|19.8|20.83|18.85|0
1761134700000|2025-10-22 12:05:00|20.93|18.95|20.82|18.84|20.95|18.96|20.82|18.84|0
1761135000000|2025-10-22 12:10:00|20.81|18.83|20.77|18.79|20.84|18.85|20.77|18.79|0
1761135300000|2025-10-22 12:15:00|20.78|18.8|20.73|18.76|20.79|18.81|20.68|18.71|0
1761135600000|2025-10-22 12:20:00|20.74|18.77|20.8|18.82|20.8|18.82|20.7|18.73|0
1761135900000|2025-10-22 12:25:00|20.79|18.81|20.77|18.8|20.83|18.84|20.76|18.78|0
1761136200000|2025-10-22 12:30:00|20.79|18.81|20.77|18.79|20.81|18.83|20.69|18.72|0
1761136500000|2025-10-22 12:35:00|20.78|18.8|20.79|18.81|20.81|18.82|20.71|18.74|0
1761136800000|2025-10-22 12:40:00|20.78|18.8|20.73|18.75|20.81|18.83|20.71|18.74|0
1761137100000|2025-10-22 12:45:00|20.72|18.74|20.74|18.76|20.74|18.77|20.69|18.72|0
1761137400000|2025-10-22 12:50:00|20.72|18.75|20.57|18.61|20.73|18.76|20.55|18.6|0
1761137700000|2025-10-22 12:55:00|20.56|18.6|20.74|18.76|20.77|18.79|20.55|18.6|0
1761138000000|2025-10-22 13:00:00|20.73|18.75|20.81|18.82|20.81|18.82|20.7|18.73|0
1761138300000|2025-10-22 13:05:00|20.8|18.83|20.75|18.77|20.81|18.83|20.73|18.76|0
1761138600000|2025-10-22 13:10:00|20.8|18.82|20.74|18.76|20.8|18.82|20.7|18.73|0
1761138900000|2025-10-22 13:15:00|20.84|18.85|20.93|18.93|21.02|19.02|20.74|18.76|0
1761139200000|2025-10-22 13:20:00|20.94|18.94|20.99|18.99|21.01|19.01|20.93|18.93|0
1761139500000|2025-10-22 13:25:00|21|19|21.5|19.5|21.5|19.5|21|19|0
1761139800000|2025-10-22 13:30:00|21.15|19.15|21.7|19.7|21.72|19.72|21.14|19.14|0
1761140100000|2025-10-22 13:35:00|21.71|19.71|21.4|19.4|21.73|19.73|21.37|19.37|0
1761140400000|2025-10-22 13:40:00|21.41|19.41|21.13|19.13|21.47|19.47|21.13|19.13|0
1761140700000|2025-10-22 13:45:00|21.11|19.11|21.29|19.29|21.35|19.35|21.11|19.11|0
1761141000000|2025-10-22 13:50:00|21.28|19.28|21.15|19.15|21.33|19.33|21.11|19.11|0
1761141300000|2025-10-22 13:55:00|21.16|19.16|21.19|19.19|21.27|19.27|21.09|19.09|0
1761141600000|2025-10-22 14:00:00|21.2|19.2|21.13|19.13|21.2|19.2|21.03|19.03|0
1761141900000|2025-10-22 14:05:00|21.14|19.14|21.19|19.19|21.24|19.24|21.09|19.09|0
1761142200000|2025-10-22 14:10:00|21.15|19.15|21.37|19.37|21.38|19.38|21.15|19.15|0
1761142500000|2025-10-22 14:15:00|21.36|19.36|21.24|19.24|21.45|19.45|21.17|19.17|0
1761142800000|2025-10-22 14:20:00|21.25|19.25|21.53|19.53|21.62|19.62|21.23|19.23|0
1761143100000|2025-10-22 14:25:00|21.54|19.54|21.9|19.9|21.9|19.9|21.47|19.47|0
1761143400000|2025-10-22 14:30:00|21.93|19.93|21.96|19.96|22.15|20.15|21.76|19.76|0
1761143700000|2025-10-22 14:35:00|21.89|19.89|22.03|20.03|22.12|20.12|21.81|19.81|0
1761144000000|2025-10-22 14:40:00|22.13|20.13|22.25|20.25|22.25|20.25|21.97|19.97|0
1761144300000|2025-10-22 14:45:00|22.28|20.28|22.15|20.15|22.5|20.5|22.11|20.11|0
1761144600000|2025-10-22 14:50:00|22.14|20.14|21.97|19.97|22.14|20.14|21.94|19.94|0
1761144900000|2025-10-22 14:55:00|21.99|19.99|21.49|19.49|22.02|20.02|21.49|19.49|0
1761145200000|2025-10-22 15:00:00|21.54|19.54|21.39|19.39|21.64|19.64|21.36|19.36|0
1761145500000|2025-10-22 15:05:00|21.38|19.38|21.5|19.5|21.51|19.51|21.34|19.34|0
1761145800000|2025-10-22 15:10:00|21.52|19.52|21.58|19.58|21.73|19.73|21.49|19.49|0
1761146100000|2025-10-22 15:15:00|21.57|19.57|21.61|19.61|21.65|19.65|21.49|19.49|0
1761146400000|2025-10-22 15:20:00|21.6|19.6|22.07|20.07|22.3|20.3|21.58|19.58|0
1761146700000|2025-10-22 15:25:00|22.06|20.06|22.16|20.16|22.21|20.21|21.96|19.96|0
1761147000000|2025-10-22 15:30:00|22.15|20.15|22.18|20.18|22.44|20.44|22.08|20.08|0
1761147300000|2025-10-22 15:35:00|22.16|20.16|22.01|20.01|22.28|20.28|21.96|19.96|0
1761147600000|2025-10-22 15:40:00|22.04|20.04|21.79|19.79|22.04|20.04|21.75|19.75|0
1761147900000|2025-10-22 15:45:00|21.81|19.81|21.46|19.46|21.82|19.82|21.45|19.45|0
1761148200000|2025-10-22 15:50:00|21.47|19.47|21.24|19.24|21.5|19.5|21.2|19.2|0
1761148500000|2025-10-22 15:55:00|21.23|19.23|21.4|19.4|21.42|19.42|21.2|19.2|0
1761148800000|2025-10-22 16:00:00|21.39|19.39|21.56|19.56|21.69|19.69|21.33|19.33|0
1761149100000|2025-10-22 16:05:00|21.57|19.57|21.51|19.51|21.67|19.67|21.47|19.47|0
1761149400000|2025-10-22 16:10:00|21.55|19.55|21.63|19.63|21.73|19.73|21.51|19.51|0
1761149700000|2025-10-22 16:15:00|21.62|19.62|21.68|19.68|21.69|19.69|21.45|19.45|0
1761150000000|2025-10-22 16:20:00|21.69|19.69|21.98|19.98|22.08|20.08|21.68|19.68|0
1761150300000|2025-10-22 16:25:00|21.97|19.97|21.88|19.88|22|20|21.78|19.78|0
1761150600000|2025-10-22 16:30:00|21.87|19.87|22.43|20.43|23.47|21.47|21.74|19.74|0
1761150900000|2025-10-22 16:35:00|22.41|20.41|22.27|20.27|22.55|20.55|22.16|20.16|0
1761151200000|2025-10-22 16:40:00|22.26|20.26|21.99|19.99|22.36|20.36|21.87|19.87|0
1761151500000|2025-10-22 16:45:00|21.97|19.97|22.09|20.09|22.16|20.16|21.8|19.8|0
1761151800000|2025-10-22 16:50:00|22.1|20.1|21.85|19.85|22.24|20.24|21.83|19.83|0
1761152100000|2025-10-22 16:55:00|21.84|19.84|21.93|19.93|22|20|21.66|19.66|0
1761152400000|2025-10-22 17:00:00|21.91|19.91|22.29|20.29|22.32|20.32|21.86|19.86|0
1761152700000|2025-10-22 17:05:00|22.3|20.3|22.2|20.2|22.47|20.47|22.18|20.18|0
1761153000000|2025-10-22 17:10:00|22.21|20.21|22.47|20.47|22.48|20.48|22.06|20.06|0
1761153300000|2025-10-22 17:15:00|22.46|20.46|22.74|20.74|22.77|20.77|22.45|20.45|0
1761153600000|2025-10-22 17:20:00|22.77|20.77|23.02|21.02|23.03|21.03|22.75|20.75|0
1761153900000|2025-10-22 17:25:00|23.01|21.01|22.97|20.97|23.19|21.19|22.95|20.95|0
1761154200000|2025-10-22 17:30:00|23.01|21.01|22.99|20.99|23.17|21.17|22.91|20.91|0
1761154500000|2025-10-22 17:35:00|22.97|20.97|23.33|21.33|23.33|21.33|22.81|20.81|0
1761154800000|2025-10-22 17:40:00|23.31|21.31|23.71|21.71|23.77|21.77|23.31|21.31|0
1761155100000|2025-10-22 17:45:00|23.72|21.72|23.38|21.38|23.72|21.72|23.34|21.34|0
1761155400000|2025-10-22 17:50:00|23.36|21.36|23.78|21.78|23.81|21.81|23.35|21.35|0
1761155700000|2025-10-22 17:55:00|23.76|21.76|23.34|21.34|23.76|21.76|23.34|21.34|0
1761156000000|2025-10-22 18:00:00|23.32|21.32|23.26|21.26|23.35|21.35|23.11|21.11|0
1761156300000|2025-10-22 18:05:00|23.27|21.27|23.28|21.28|23.31|21.31|23.11|21.11|0
1761156600000|2025-10-22 18:10:00|23.27|21.27|23.4|21.4|23.42|21.42|23.15|21.15|0
1761156900000|2025-10-22 18:15:00|23.42|21.42|23.51|21.51|23.71|21.71|23.39|21.39|0
1761157200000|2025-10-22 18:20:00|23.53|21.53|22.58|20.58|23.53|21.53|22.57|20.57|0
1761157500000|2025-10-22 18:25:00|22.55|20.55|22.56|20.56|22.68|20.68|22.46|20.46|0
1761157800000|2025-10-22 18:30:00|22.55|20.55|22.52|20.52|22.76|20.76|22.48|20.48|0
1761158100000|2025-10-22 18:35:00|22.51|20.51|22.27|20.27|22.6|20.6|22.27|20.27|0
1761158400000|2025-10-22 18:40:00|22.31|20.31|22.19|20.19|22.56|20.56|22.15|20.15|0
1761158700000|2025-10-22 18:45:00|22.23|20.23|22.22|20.22|22.28|20.28|22.15|20.15|0
1761159000000|2025-10-22 18:50:00|22.23|20.23|22.4|20.4|22.5|20.5|22.23|20.23|0
1761159300000|2025-10-22 18:55:00|22.38|20.38|22.03|20.03|22.39|20.39|22.02|20.02|0
1761159600000|2025-10-22 19:00:00|22.02|20.02|22.19|20.19|22.31|20.31|21.99|19.99|0
1761159900000|2025-10-22 19:05:00|22.2|20.2|21.8|19.8|22.22|20.22|21.72|19.72|0
1761160200000|2025-10-22 19:10:00|21.73|19.73|21.79|19.79|21.82|19.82|21.61|19.61|0
1761160500000|2025-10-22 19:15:00|21.78|19.78|21.7|19.7|21.8|19.8|21.59|19.59|0
1761160800000|2025-10-22 19:20:00|21.71|19.71|21.69|19.69|21.78|19.78|21.52|19.52|0
1761161100000|2025-10-22 19:25:00|21.7|19.7|21.48|19.48|21.72|19.72|21.42|19.42|0
1761161400000|2025-10-22 19:30:00|21.43|19.43|21.33|19.33|21.47|19.47|21.26|19.26|0
1761161700000|2025-10-22 19:35:00|21.36|19.36|21.11|19.11|21.41|19.41|21.11|19.11|0
1761162000000|2025-10-22 19:40:00|21.13|19.13|21.39|19.39|21.41|19.41|21.1|19.1|0
1761162300000|2025-10-22 19:45:00|21.41|19.41|21.33|19.33|21.52|19.52|21.31|19.31|0
1761162600000|2025-10-22 19:50:00|21.29|19.29|21.35|19.35|21.44|19.44|21.26|19.26|0
1761162900000|2025-10-22 19:55:00|21.37|19.37|21.36|19.36|21.54|19.54|21.25|19.25|0
1761163200000|2025-10-22 20:00:00|21.34|19.34|21.31|19.31|21.42|19.42|21.22|19.22|0
1761163500000|2025-10-22 20:05:00|21.33|19.33|21.29|19.29|21.38|19.38|21.25|19.25|0
1761163800000|2025-10-22 20:10:00|21.26|19.26|21.35|19.35|21.35|19.35|21.24|19.24|0
1761164100000|2025-10-22 20:15:00|21.33|19.33|21.44|19.44|21.47|19.47|21.31|19.31|0
1761164400000|2025-10-22 20:20:00|21.45|19.45|21.58|19.58|21.6|19.6|21.44|19.44|0
1761164700000|2025-10-22 20:25:00|21.59|19.59|21.45|19.45|21.6|19.6|21.45|19.45|0
1761165000000|2025-10-22 20:30:00|21.47|19.47|21.46|19.46|21.5|19.5|21.44|19.44|0
1761165300000|2025-10-22 20:35:00|21.45|19.45|21.48|19.48|21.49|19.49|21.44|19.44|0
1761165600000|2025-10-22 20:40:00|21.46|19.46|21.42|19.42|21.5|19.5|21.41|19.41|0
1761165900000|2025-10-22 20:45:00|21.41|19.41|21.41|19.41|21.45|19.45|21.4|19.4|0
1761166200000|2025-10-22 20:50:00|21.42|19.42|21.44|19.44|21.45|19.45|21.4|19.4|0
1761166500000|2025-10-22 20:55:00|21.46|19.42|21.41|19.37|21.46|19.42|21.39|19.35|0
1761166800000|2025-10-22 21:00:00|21.42|19.38|21.43|19.39|21.43|19.39|21.4|19.37|0
1761167100000|2025-10-22 21:05:00|21.42|19.38|21.42|19.38|21.43|19.39|21.4|19.36|0
1761167400000|2025-10-22 21:10:00|21.43|19.39|21.44|19.39|21.46|19.42|21.43|19.39|0
1761167700000|2025-10-22 21:15:00|21.43|19.4|21.47|19.43|21.49|19.45|21.43|19.39|0
1761168000000|2025-10-22 21:20:00|21.48|19.42|21.48|19.44|21.5|19.45|21.47|19.42|0
1761168300000|2025-10-22 21:25:00|21.51|19.43|21.48|19.44|21.52|19.47|21.48|19.43|0
1761168600000|2025-10-22 21:30:00||19.43||19.44||19.44||19.43|0
1761168900000|2025-10-22 21:35:00|21.49|19.43|21.48|19.43|21.5|19.45|21.48|19.43|0
1761169200000|2025-10-22 21:40:00|21.47|19.42|21.48|19.43|21.49|19.44|21.44|19.4|0
1761169500000|2025-10-22 21:45:00|21.49|19.44|21.52|19.47|21.52|19.47|21.49|19.44|0
1761169800000|2025-10-22 21:50:00|21.53|19.48|21.51|19.46|21.53|19.48|21.5|19.46|0
1761170100000|2025-10-22 21:55:00|21.52|19.47|21.51|19.46|21.54|19.49|21.51|19.46|0
1761170400000|2025-10-22 22:00:00|21.53|19.48|21.53|19.48|21.63|19.57|21.49|19.44|0
1761170700000|2025-10-22 22:05:00|21.55|19.5|21.56|19.5|21.57|19.51|21.51|19.46|0
1761171000000|2025-10-22 22:10:00|21.55|19.49|21.42|19.38|21.56|19.51|21.42|19.38|0
1761171300000|2025-10-22 22:15:00|21.38|19.34|21.35|19.31|21.41|19.37|21.31|19.28|0
1761171600000|2025-10-22 22:20:00|21.36|19.32|21.43|19.39|21.44|19.4|21.32|19.29|0
1761171900000|2025-10-22 22:25:00|21.42|19.38|21.43|19.39|21.46|19.42|21.4|19.37|0
1761172200000|2025-10-22 22:30:00|21.42|19.38|21.39|19.36|21.46|19.42|21.39|19.35|0
1761172500000|2025-10-22 22:35:00|21.4|19.35|21.44|19.4|21.46|19.41|21.37|19.34|0
1761172800000|2025-10-22 22:40:00|21.43|19.39|21.42|19.38|21.45|19.41|21.4|19.36|0
1761173100000|2025-10-22 22:45:00|21.41|19.37|21.37|19.33|21.42|19.38|21.34|19.31|0
1761173400000|2025-10-22 22:50:00|21.36|19.32|21.37|19.34|21.42|19.38|21.35|19.32|0
1761173700000|2025-10-22 22:55:00|21.38|19.35|21.38|19.34|21.4|19.36|21.36|19.32|0
1761174000000|2025-10-22 23:00:00|21.39|19.35|21.35|19.32|21.42|19.38|21.33|19.3|0
1761174300000|2025-10-22 23:05:00|21.34|19.31|21.27|19.25|21.34|19.31|21.26|19.23|0
1761174600000|2025-10-22 23:10:00|21.28|19.24|21.3|19.28|21.31|19.28|21.27|19.24|0
1761174900000|2025-10-22 23:15:00|21.31|19.27|21.37|19.34|21.37|19.34|21.29|19.26|0
1761175200000|2025-10-22 23:20:00|21.36|19.33|21.33|19.3|21.38|19.35|21.31|19.28|0
1761175500000|2025-10-22 23:25:00|21.34|19.31|21.38|19.34|21.38|19.34|21.33|19.3|0
1761175800000|2025-10-22 23:30:00|21.37|19.33|21.36|19.33|21.38|19.34|21.33|19.3|0
1761176100000|2025-10-22 23:35:00|21.37|19.34|21.44|19.4|21.47|19.42|21.37|19.34|0
1761176400000|2025-10-22 23:40:00|21.45|19.41|21.46|19.42|21.48|19.43|21.44|19.4|0
1761176700000|2025-10-22 23:45:00|21.47|19.43|21.48|19.43|21.51|19.46|21.45|19.4|0
1761177000000|2025-10-22 23:50:00|21.47|19.42|21.57|19.51|21.57|19.52|21.47|19.42|0
1761177300000|2025-10-22 23:55:00|21.58|19.52|21.69|19.62|21.69|19.63|21.57|19.51|0
1761177600000|2025-10-23 00:00:00|21.68|19.61|21.87|19.79|21.98|19.89|21.68|19.61|0
1761177900000|2025-10-23 00:05:00|21.88|19.8|21.72|19.65|21.88|19.8|21.69|19.63|0
1761178200000|2025-10-23 00:10:00|21.71|19.64|21.63|19.57|21.72|19.65|21.61|19.55|0
1761178500000|2025-10-23 00:15:00|21.62|19.56|21.56|19.56|21.84|19.84|21.56|19.56|0
1761178800000|2025-10-23 00:20:00|21.55|19.55|21.62|19.62|21.63|19.63|21.54|19.54|0
1761179100000|2025-10-23 00:25:00|21.61|19.61|21.64|19.64|21.65|19.65|21.58|19.58|0
1761179400000|2025-10-23 00:30:00|21.63|19.63|21.58|19.58|21.63|19.63|21.47|19.47|0
1761179700000|2025-10-23 00:35:00|21.59|19.59|21.64|19.64|21.66|19.66|21.55|19.55|0
1761180000000|2025-10-23 00:40:00|21.63|19.63|21.63|19.63|21.65|19.65|21.56|19.56|0
1761180300000|2025-10-23 00:45:00|21.62|19.62|21.61|19.61|21.64|19.64|21.59|19.59|0
1761180600000|2025-10-23 00:50:00|21.62|19.62|21.47|19.47|21.64|19.64|21.44|19.44|0
1761180900000|2025-10-23 00:55:00|21.46|19.46|21.4|19.4|21.49|19.49|21.39|19.39|0
1761181200000|2025-10-23 01:00:00|21.42|19.42|21.41|19.41|21.45|19.45|21.39|19.39|0
1761181500000|2025-10-23 01:05:00|21.42|19.42|21.43|19.43|21.45|19.45|21.39|19.39|0
1761181800000|2025-10-23 01:10:00|21.44|19.44|21.27|19.27|21.44|19.44|21.23|19.23|0
1761182100000|2025-10-23 01:15:00|21.28|19.28|21.27|19.27|21.31|19.31|21.24|19.24|0
1761182400000|2025-10-23 01:20:00|21.26|19.26|21.27|19.27|21.32|19.32|21.25|19.25|0
1761182700000|2025-10-23 01:25:00|21.28|19.28|21.28|19.28|21.3|19.3|21.26|19.26|0
1761183000000|2025-10-23 01:30:00|21.29|19.29|21.08|19.08|21.29|19.29|21.06|19.06|0
1761183300000|2025-10-23 01:35:00|21.1|19.1|21.03|19.03|21.1|19.1|21|19|0
1761183600000|2025-10-23 01:40:00|21.04|19.04|21.02|19.02|21.07|19.07|21.01|19.01|0
1761183900000|2025-10-23 01:45:00|21.03|19.03|21.05|19.05|21.06|19.06|21.01|19.01|0
1761184200000|2025-10-23 01:50:00|21.06|19.06|21.03|19.03|21.06|19.06|21|19|0
1761184500000|2025-10-23 01:55:00|21.02|19.02|21.02|19.02|21.05|19.05|21|19|0
1761184800000|2025-10-23 02:00:00|21.01|19.01|21.02|19.02|21.07|19.07|20.97|18.97|0
1761185100000|2025-10-23 02:05:00|21.04|19.04|21.03|19.03|21.06|19.06|21.01|19.01|0
1761185400000|2025-10-23 02:10:00|21.04|19.04|21.05|19.05|21.07|19.07|21.02|19.02|0
1761185700000|2025-10-23 02:15:00|21.04|19.04|21.03|19.03|21.07|19.07|21.01|19.01|0
1761186000000|2025-10-23 02:20:00|21.02|19.02|21.03|19.03|21.05|19.05|21.01|19.01|0
1761186300000|2025-10-23 02:25:00|21.04|19.04|21.03|19.03|21.06|19.06|21.02|19.02|0
1761186600000|2025-10-23 02:30:00|21.04|19.04|21.04|19.04|21.05|19.05|21.01|19.01|0
1761186900000|2025-10-23 02:35:00|21.03|19.03|21.05|19.05|21.06|19.06|21.03|19.03|0
1761187200000|2025-10-23 02:40:00|21.04|19.04|21.02|19.02|21.05|19.05|21.01|19.01|0
1761187500000|2025-10-23 02:45:00|21.03|19.03|21.02|19.02|21.05|19.05|21.01|19.01|0
1761187800000|2025-10-23 02:50:00|21.01|19.01|20.98|18.98|21.03|19.03|20.98|18.98|0
1761188100000|2025-10-23 02:55:00|20.97|18.97|21|19|21.01|19.01|20.97|18.97|0
1761188400000|2025-10-23 03:00:00|20.99|18.99|20.98|18.98|21|19|20.96|18.97|0
1761188700000|2025-10-23 03:05:00|20.99|18.99|20.99|18.99|21|19|20.96|18.96|0
1761189000000|2025-10-23 03:10:00|20.98|18.98|20.97|18.97|20.99|18.99|20.96|18.96|0
1761189300000|2025-10-23 03:15:00|20.96|18.96|20.98|18.98|21|19|20.95|18.95|0
1761189600000|2025-10-23 03:20:00|20.97|18.97|21|19|21.01|19.01|20.92|18.92|0
1761189900000|2025-10-23 03:25:00|21.01|19.01|21.03|19.03|21.06|19.06|20.99|18.99|0
1761190200000|2025-10-23 03:30:00|21.04|19.04|21.04|19.04|21.07|19.07|21.01|19.01|0
1761190500000|2025-10-23 03:35:00|21.05|19.05|20.98|18.99|21.05|19.05|20.97|18.97|0
1761190800000|2025-10-23 03:40:00|20.99|19|21.14|19.14|21.2|19.2|20.98|18.99|0
1761191100000|2025-10-23 03:45:00|21.13|19.13|21.13|19.13|21.15|19.15|21.1|19.1|0
1761191400000|2025-10-23 03:50:00|21.14|19.14|21.12|19.12|21.17|19.17|21.11|19.11|0
1761191700000|2025-10-23 03:55:00|21.13|19.13|21.11|19.11|21.16|19.16|21.11|19.11|0
1761192000000|2025-10-23 04:00:00|21.13|19.13|21.13|19.13|21.15|19.15|21.11|19.11|0
1761192300000|2025-10-23 04:05:00|21.14|19.14|21.15|19.15|21.16|19.16|21.12|19.12|0
1761192600000|2025-10-23 04:10:00|21.13|19.13|21.18|19.18|21.2|19.2|21.11|19.11|0
1761192900000|2025-10-23 04:15:00|21.2|19.2|21.17|19.17|21.22|19.22|21.15|19.15|0
1761193200000|2025-10-23 04:20:00|21.16|19.16|21.13|19.13|21.18|19.18|21.11|19.11|0
1761193500000|2025-10-23 04:25:00|21.14|19.14|21.12|19.12|21.15|19.15|21.12|19.12|0
1761193800000|2025-10-23 04:30:00|21.14|19.14|21.19|19.19|21.22|19.22|21.12|19.12|0
1761194100000|2025-10-23 04:35:00|21.17|19.17|21.18|19.18|21.23|19.23|21.15|19.15|0
1761194400000|2025-10-23 04:40:00|21.19|19.19|21.18|19.18|21.2|19.2|21.16|19.16|0
1761194700000|2025-10-23 04:45:00|21.19|19.19|21.19|19.19|21.2|19.2|21.16|19.16|0
1761195000000|2025-10-23 04:50:00|21.2|19.2|21.19|19.19|21.2|19.2|21.16|19.16|0
1761195300000|2025-10-23 04:55:00|21.2|19.2|21.19|19.19|21.2|19.2|21.16|19.16|0
1761195600000|2025-10-23 05:00:00|21.18|19.18|21.18|19.18|21.19|19.19|21.14|19.14|0
1761195900000|2025-10-23 05:05:00|21.16|19.16|21.19|19.19|21.2|19.2|21.16|19.16|0
1761196200000|2025-10-23 05:10:00|21.2|19.2|21.17|19.17|21.2|19.2|21.16|19.16|0
1761196500000|2025-10-23 05:15:00|21.18|19.18|21.19|19.19|21.2|19.2|21.17|19.17|0
1761196800000|2025-10-23 05:20:00|21.18|19.18|21.34|19.34|21.39|19.39|21.18|19.18|0
1761197100000|2025-10-23 05:25:00|21.35|19.35|21.31|19.31|21.36|19.36|21.3|19.3|0
1761197400000|2025-10-23 05:30:00|21.32|19.32|21.23|19.23|21.34|19.34|21.22|19.22|0
1761197700000|2025-10-23 05:35:00|21.24|19.24|21.25|19.25|21.25|19.25|21.2|19.2|0
1761198000000|2025-10-23 05:40:00|21.24|19.24|21.23|19.23|21.25|19.25|21.21|19.21|0
1761198300000|2025-10-23 05:45:00|21.22|19.22|21.24|19.24|21.25|19.25|21.21|19.21|0
1761198600000|2025-10-23 05:50:00|21.23|19.23|21.13|19.13|21.26|19.26|21.1|19.1|0
1761198900000|2025-10-23 05:55:00|21.14|19.14|21.02|19.02|21.14|19.14|21.02|19.02|0
1761199200000|2025-10-23 06:00:00|21.03|19.03|21.03|19.03|21.06|19.06|21|19|0
1761199500000|2025-10-23 06:05:00|21.02|19.02|21.04|19.04|21.05|19.05|21.01|19.01|0
1761199800000|2025-10-23 06:10:00|21.05|19.05|21.11|19.11|21.11|19.11|21.01|19.01|0
1761200100000|2025-10-23 06:15:00|21.08|19.08|21.09|19.09|21.11|19.11|21.06|19.06|0
1761200400000|2025-10-23 06:20:00|21.1|19.1|21.03|19.03|21.11|19.11|21.01|19.01|0
1761200700000|2025-10-23 06:25:00|21.04|19.04|21.06|19.06|21.06|19.06|20.98|18.98|0
1761201000000|2025-10-23 06:30:00|21.03|19.03|21.09|19.09|21.09|19.09|20.99|18.99|0
1761201300000|2025-10-23 06:35:00|21.08|19.08|21.07|19.07|21.1|19.1|21.05|19.05|0
1761201600000|2025-10-23 06:40:00|21.08|19.08|21.03|19.03|21.09|19.09|21.02|19.02|0
1761201900000|2025-10-23 06:45:00|21.02|19.02|20.94|18.95|21.05|19.05|20.89|18.9|0
1761202200000|2025-10-23 06:50:00|20.92|18.92|20.93|18.94|20.95|18.96|20.89|18.9|0
1761202500000|2025-10-23 06:55:00|20.95|18.96|20.93|18.94|20.97|18.97|20.9|18.91|0
1761202800000|2025-10-23 07:00:00|20.92|18.93|20.94|18.95|20.97|18.97|20.9|18.91|0
1761203100000|2025-10-23 07:05:00|20.95|18.94|20.88|18.9|20.95|18.95|20.86|18.87|0
1761203400000|2025-10-23 07:10:00|20.87|18.89|20.83|18.84|20.88|18.89|20.77|18.79|0
1761203700000|2025-10-23 07:15:00|20.82|18.85|21.02|19.02|21.02|19.02|20.82|18.83|0
1761204000000|2025-10-23 07:20:00|21|19|21.15|19.15|21.15|19.15|20.98|18.98|0
1761204300000|2025-10-23 07:25:00|21.14|19.14|21.19|19.19|21.22|19.22|21.12|19.12|0
1761204600000|2025-10-23 07:30:00|21.18|19.18|21.1|19.1|21.2|19.2|21.09|19.09|0
1761204900000|2025-10-23 07:35:00|21.09|19.09|21.1|19.1|21.15|19.15|21.06|19.06|0
1761205200000|2025-10-23 07:40:00|21.09|19.09|20.98|18.98|21.1|19.1|20.97|18.97|0
1761205500000|2025-10-23 07:45:00|20.97|18.97|20.98|18.98|21.01|19.01|20.94|18.95|0
1761205800000|2025-10-23 07:50:00|20.97|18.97|20.97|18.98|21|19|20.95|18.95|0
1761206100000|2025-10-23 07:55:00|20.98|18.97|21.03|19.03|21.06|19.06|20.97|18.97|0
1761206400000|2025-10-23 08:00:00|21.04|19.04|20.99|18.99|21.06|19.06|20.96|18.97|0
1761206700000|2025-10-23 08:05:00|21|19|20.89|18.9|21|19|20.75|18.78|0
1761207000000|2025-10-23 08:10:00|20.88|18.89|20.93|18.94|20.96|18.96|20.85|18.86|0
1761207300000|2025-10-23 08:15:00|20.94|18.95|20.88|18.89|20.95|18.96|20.86|18.87|0
1761207600000|2025-10-23 08:20:00|20.89|18.9|20.94|18.95|20.96|18.96|20.89|18.89|0
1761207900000|2025-10-23 08:25:00|20.95|18.96|20.94|18.95|20.96|18.96|20.92|18.93|0
1761208200000|2025-10-23 08:30:00|20.93|18.94|20.89|18.9|20.97|18.97|20.86|18.88|0
1761208500000|2025-10-23 08:35:00|20.9|18.91|20.87|18.88|20.94|18.95|20.86|18.88|0
1761208800000|2025-10-23 08:40:00|20.88|18.89|20.93|18.94|20.96|18.96|20.87|18.89|0
1761209100000|2025-10-23 08:45:00|20.94|18.93|21.03|19.03|21.08|19.08|20.94|18.93|0
1761209400000|2025-10-23 08:50:00|21.02|19.02|21.02|19.02|21.04|19.04|20.96|18.96|0
1761209700000|2025-10-23 08:55:00|21.03|19.03|21.03|19.03|21.05|19.05|21.01|19.01|0
1761210000000|2025-10-23 09:00:00|21.04|19.04|20.91|18.91|21.06|19.06|20.9|18.91|0
1761210300000|2025-10-23 09:05:00|20.9|18.93|20.95|18.96|20.96|18.96|20.9|18.92|0
1761210600000|2025-10-23 09:10:00|21.04|19.04|21.19|19.19|21.29|19.29|21.03|19.03|0
1761210900000|2025-10-23 09:15:00|21.2|19.2|21.3|19.3|21.3|19.3|21.16|19.16|0
1761211200000|2025-10-23 09:20:00|21.28|19.28|21.5|19.5|21.5|19.5|21.27|19.27|0
1761211500000|2025-10-23 09:25:00|21.49|19.49|21.38|19.38|21.52|19.52|21.36|19.36|0
1761211800000|2025-10-23 09:30:00|21.39|19.39|21.37|19.37|21.43|19.43|21.34|19.34|0
1761212100000|2025-10-23 09:35:00|21.36|19.36|21.38|19.38|21.41|19.41|21.36|19.36|0
1761212400000|2025-10-23 09:40:00|21.39|19.39|21.43|19.43|21.44|19.44|21.34|19.34|0
1761212700000|2025-10-23 09:45:00|21.42|19.42|21.46|19.46|21.61|19.61|21.39|19.39|0
1761213000000|2025-10-23 09:50:00|21.48|19.48|21.33|19.33|21.48|19.48|21.3|19.3|0
1761213300000|2025-10-23 09:55:00|21.34|19.34|21.33|19.33|21.34|19.34|21.3|19.3|0
1761213600000|2025-10-23 10:00:00|21.32|19.32|21.4|19.4|21.4|19.4|21.29|19.29|0
1761213900000|2025-10-23 10:05:00|21.38|19.38|21.31|19.31|21.39|19.39|21.3|19.3|0
1761214200000|2025-10-23 10:10:00|21.32|19.32|21.33|19.33|21.35|19.35|21.3|19.3|0
1761214500000|2025-10-23 10:15:00|21.32|19.32|21.27|19.27|21.35|19.35|21.26|19.26|0
1761214800000|2025-10-23 10:20:00|21.28|19.28|21.34|19.34|21.35|19.35|21.28|19.28|0
1761215100000|2025-10-23 10:25:00|21.33|19.33|21.33|19.33|21.34|19.34|21.29|19.29|0
1761215400000|2025-10-23 10:30:00|21.32|19.32|21.33|19.33|21.34|19.34|21.26|19.26|0
1761215700000|2025-10-23 10:35:00|21.34|19.34|21.27|19.27|21.34|19.34|21.22|19.22|0
1761216000000|2025-10-23 10:40:00|21.28|19.28|21.23|19.23|21.28|19.28|21.21|19.21|0
1761216300000|2025-10-23 10:45:00|21.24|19.24|21.44|19.44|21.45|19.45|21.24|19.24|0
1761216600000|2025-10-23 10:50:00|21.43|19.43|21.43|19.43|21.46|19.46|21.4|19.4|0
1761216900000|2025-10-23 10:55:00|21.44|19.44|21.39|19.39|21.45|19.45|21.35|19.35|0
1761217200000|2025-10-23 11:00:00|21.4|19.4|21.53|19.53|21.53|19.53|21.33|19.33|0
1761217500000|2025-10-23 11:05:00|21.49|19.49|21.53|19.53|21.6|19.6|21.48|19.48|0
1761217800000|2025-10-23 11:10:00|21.54|19.54|21.72|19.72|21.77|19.77|21.53|19.53|0
1761218100000|2025-10-23 11:15:00|21.71|19.71|21.74|19.74|21.75|19.75|21.67|19.67|0
1761218400000|2025-10-23 11:20:00|21.7|19.7|21.56|19.56|21.71|19.71|21.54|19.54|0
1761218700000|2025-10-23 11:25:00|21.55|19.55|21.59|19.59|21.6|19.6|21.54|19.54|0
1761219000000|2025-10-23 11:30:00|21.58|19.58|21.57|19.57|21.62|19.62|21.55|19.55|0
1761219300000|2025-10-23 11:35:00|21.58|19.58|21.56|19.56|21.59|19.59|21.54|19.54|0
1761219600000|2025-10-23 11:40:00|21.58|19.58|21.67|19.67|21.7|19.7|21.55|19.55|0
1761219900000|2025-10-23 11:45:00|21.66|19.66|21.74|19.74|21.75|19.75|21.65|19.65|0
1761220200000|2025-10-23 11:50:00|21.75|19.75|21.86|19.86|21.94|19.94|21.71|19.71|0
1761220500000|2025-10-23 11:55:00|21.87|19.87|21.88|19.88|21.92|19.92|21.86|19.86|0
1761220800000|2025-10-23 12:00:00|21.9|19.9|21.94|19.94|21.97|19.97|21.85|19.85|0
1761221100000|2025-10-23 12:05:00|21.93|19.93|21.88|19.88|21.96|19.96|21.85|19.85|0
1761221400000|2025-10-23 12:10:00|21.89|19.89|21.89|19.89|21.92|19.92|21.82|19.82|0
1761221700000|2025-10-23 12:15:00|21.88|19.88|21.91|19.91|21.91|19.91|21.83|19.83|0
1761222000000|2025-10-23 12:20:00|21.9|19.9|21.89|19.89|22.04|20.04|21.83|19.83|0
1761222300000|2025-10-23 12:25:00|21.86|19.86|21.87|19.87|21.9|19.9|21.83|19.83|0
1761222600000|2025-10-23 12:30:00|21.86|19.86|21.97|19.97|22|20|21.81|19.81|0
1761222900000|2025-10-23 12:35:00|21.98|19.98|22.01|20.01|22.11|20.11|21.95|19.95|0
1761223200000|2025-10-23 12:40:00|22.02|20.02|21.91|19.91|22.03|20.03|21.88|19.88|0
1761223500000|2025-10-23 12:45:00|21.93|19.93|21.77|19.77|21.93|19.93|21.76|19.76|0
1761223800000|2025-10-23 12:50:00|21.76|19.76|21.62|19.62|21.8|19.8|21.59|19.59|0
1761224100000|2025-10-23 12:55:00|21.61|19.61|21.52|19.52|21.63|19.63|21.46|19.46|0
1761224400000|2025-10-23 13:00:00|21.54|19.54|21.47|19.47|21.54|19.54|21.39|19.39|0
1761224700000|2025-10-23 13:05:00|21.48|19.48|21.75|19.75|21.76|19.76|21.46|19.46|0
1761225000000|2025-10-23 13:10:00|21.76|19.76|21.66|19.66|21.88|19.88|21.66|19.66|0
1761225300000|2025-10-23 13:15:00|21.69|19.69|21.58|19.58|21.71|19.71|21.56|19.56|0
1761225600000|2025-10-23 13:20:00|21.59|19.59|21.52|19.52|21.61|19.61|21.5|19.5|0
1761225900000|2025-10-23 13:25:00|21.42|19.42|21.41|19.41|21.42|19.42|21.41|19.41|0
1761226200000|2025-10-23 13:30:00|21.36|19.36|21.31|19.31|21.5|19.5|21.28|19.28|0
1761226500000|2025-10-23 13:35:00|21.3|19.3|21.05|19.05|21.45|19.45|21.02|19.02|0
1761226800000|2025-10-23 13:40:00|21.06|19.06|20.95|18.95|21.17|19.17|20.93|18.94|0
1761227100000|2025-10-23 13:45:00|20.94|18.93|20.57|18.61|20.94|18.93|20.57|18.61|0
1761227400000|2025-10-23 13:50:00|20.55|18.59|20.6|18.64|20.68|18.71|20.44|18.49|0
1761227700000|2025-10-23 13:55:00|20.59|18.63|20.79|18.81|20.87|18.89|20.55|18.59|0
1761228000000|2025-10-23 14:00:00|20.74|18.77|20.78|18.8|20.84|18.86|20.62|18.66|0
1761228300000|2025-10-23 14:05:00|20.77|18.81|20.98|18.98|20.99|18.99|20.77|18.79|0
1761228600000|2025-10-23 14:10:00|20.96|18.97|21.07|19.07|21.14|19.14|20.95|18.95|0
1761228900000|2025-10-23 14:15:00|21.08|19.08|21.42|19.42|21.42|19.42|20.96|18.96|0
1761229200000|2025-10-23 14:20:00|21.4|19.4|20.94|18.95|21.4|19.4|20.92|18.93|0
1761229500000|2025-10-23 14:25:00|20.91|18.92|20.9|18.91|21|19|20.77|18.79|0
1761229800000|2025-10-23 14:30:00|20.89|18.9|20.85|18.86|21.05|19.05|20.85|18.86|0
1761230100000|2025-10-23 14:35:00|20.87|18.88|20.68|18.71|20.9|18.91|20.63|18.67|0
1761230400000|2025-10-23 14:40:00|20.7|18.73|20.69|18.72|20.78|18.8|20.56|18.6|0
1761230700000|2025-10-23 14:45:00|20.68|18.71|20.51|18.56|20.79|18.81|20.51|18.56|0
1761231000000|2025-10-23 14:50:00|20.52|18.57|20.68|18.71|20.76|18.78|20.47|18.52|0
1761231300000|2025-10-23 14:55:00|20.69|18.72|20.58|18.62|20.78|18.8|20.54|18.58|0
1761231600000|2025-10-23 15:00:00|20.57|18.61|20.67|18.7|20.75|18.77|20.53|18.58|0
1761231900000|2025-10-23 15:05:00|20.68|18.71|20.69|18.72|20.73|18.76|20.62|18.66|0
1761232200000|2025-10-23 15:10:00|20.67|18.7|20.81|18.83|20.88|18.89|20.65|18.68|0
1761232500000|2025-10-23 15:15:00|20.83|18.85|20.88|18.89|20.95|18.96|20.75|18.78|0
1761232800000|2025-10-23 15:20:00|20.87|18.88|20.77|18.8|20.98|18.98|20.76|18.79|0
1761233100000|2025-10-23 15:25:00|20.78|18.81|20.69|18.72|20.81|18.83|20.65|18.68|0
1761233400000|2025-10-23 15:30:00|20.68|18.71|20.52|18.57|20.68|18.71|20.47|18.52|0
1761233700000|2025-10-23 15:35:00|20.54|18.58|20.74|18.76|20.88|18.9|20.51|18.56|0
1761234000000|2025-10-23 15:40:00|20.76|18.78|21.02|19.02|21.02|19.02|20.67|18.7|0
1761234300000|2025-10-23 15:45:00|21.04|19.04|20.71|18.74|21.05|19.05|20.69|18.72|0
1761234600000|2025-10-23 15:50:00|20.73|18.75|20.53|18.57|20.77|18.79|20.46|18.51|0
1761234900000|2025-10-23 15:55:00|20.52|18.58|20.44|18.49|20.54|18.58|20.35|18.42|0
1761235200000|2025-10-23 16:00:00|20.46|18.5|20.46|18.51|20.51|18.56|20.44|18.49|0
1761235500000|2025-10-23 16:05:00|20.45|18.5|20.27|18.34|20.45|18.5|20.22|18.3|0
1761235800000|2025-10-23 16:10:00|20.26|18.33|20.19|18.27|20.36|18.42|20.18|18.26|0
1761236100000|2025-10-23 16:15:00|20.15|18.23|20.27|18.34|20.3|18.37|20.15|18.23|0
1761236400000|2025-10-23 16:20:00|20.28|18.35|20.43|18.48|20.45|18.5|20.24|18.31|0
1761236700000|2025-10-23 16:25:00|20.42|18.47|20.47|18.52|20.59|18.62|20.39|18.45|0
1761237000000|2025-10-23 16:30:00|20.48|18.53|20.37|18.43|20.49|18.54|20.32|18.39|0
1761237300000|2025-10-23 16:35:00|20.36|18.42|20.27|18.34|20.4|18.46|20.26|18.33|0
1761237600000|2025-10-23 16:40:00|20.26|18.33|20.16|18.24|20.27|18.34|20.13|18.21|0
1761237900000|2025-10-23 16:45:00|20.15|18.23|20.17|18.25|20.24|18.31|20.14|18.23|0
1761238200000|2025-10-23 16:50:00|20.16|18.24|20.06|18.15|20.17|18.25|20.06|18.15|0
1761238500000|2025-10-23 16:55:00|20.05|18.14|20.05|18.14|20.11|18.19|20.02|18.11|0
1761238800000|2025-10-23 17:00:00|20.04|18.13|20.01|18.11|20.07|18.16|19.98|18.08|0
1761239100000|2025-10-23 17:05:00|20.02|18.12|20.32|18.38|20.41|18.46|20.01|18.11|0
1761239400000|2025-10-23 17:10:00|20.3|18.37|20.06|18.15|20.35|18.41|20.04|18.13|0
1761239700000|2025-10-23 17:15:00|20.05|18.14|20.17|18.25|20.18|18.26|20.03|18.12|0
1761240000000|2025-10-23 17:20:00|20.18|18.26|20.19|18.27|20.2|18.28|20.12|18.2|0
1761240300000|2025-10-23 17:25:00|20.2|18.25|20.2|18.28|20.3|18.36|20.14|18.22|0
1761240600000|2025-10-23 17:30:00|20.19|18.27|20.07|18.16|20.24|18.32|19.98|18.08|0
1761240900000|2025-10-23 17:35:00|20.08|18.17|19.81|17.92|20.08|18.17|19.79|17.9|0
1761241200000|2025-10-23 17:40:00|19.82|17.93|19.79|17.9|19.88|17.99|19.77|17.88|0
1761241500000|2025-10-23 17:45:00|19.78|17.89|19.8|17.92|19.85|17.96|19.77|17.89|0
1761241800000|2025-10-23 17:50:00|19.79|17.91|19.78|17.9|19.83|17.94|19.76|17.88|0
1761242100000|2025-10-23 17:55:00|19.8|17.91|19.77|17.89|19.82|17.94|19.68|17.8|0
1761242400000|2025-10-23 18:00:00|19.76|17.88|19.75|17.87|19.8|17.91|19.72|17.84|0
1761242700000|2025-10-23 18:05:00|19.76|17.88|19.64|17.77|19.78|17.9|19.63|17.76|0
1761243000000|2025-10-23 18:10:00|19.63|17.76|19.65|17.78|19.68|17.81|19.62|17.75|0
1761243300000|2025-10-23 18:15:00|19.64|17.77|19.59|17.72|19.75|17.86|19.58|17.72|0
1761243600000|2025-10-23 18:20:00|19.58|17.73|19.59|17.72|19.62|17.75|19.57|17.7|0
1761243900000|2025-10-23 18:25:00|19.58|17.73|19.59|17.72|19.62|17.75|19.56|17.7|0
1761244200000|2025-10-23 18:30:00|19.58|17.73|19.55|17.69|19.6|17.73|19.5|17.64|0
1761244500000|2025-10-23 18:35:00|19.56|17.7|19.54|17.68|19.56|17.7|19.51|17.65|0
1761244800000|2025-10-23 18:40:00|19.53|17.67|19.52|17.66|19.56|17.7|19.47|17.62|0
1761245100000|2025-10-23 18:45:00|19.54|17.68|19.6|17.73|19.62|17.75|19.51|17.65|0
1761245400000|2025-10-23 18:50:00|19.57|17.71|19.42|17.57|19.58|17.72|19.41|17.56|0
1761245700000|2025-10-23 18:55:00|19.43|17.58|19.42|17.57|19.45|17.6|19.41|17.56|0
1761246000000|2025-10-23 19:00:00|19.41|17.56|19.53|17.67|19.54|17.68|19.41|17.56|0
1761246300000|2025-10-23 19:05:00|19.54|17.68|19.54|17.68|19.57|17.71|19.52|17.66|0
1761246600000|2025-10-23 19:10:00|19.53|17.67|19.49|17.63|19.54|17.68|19.46|17.61|0
1761246900000|2025-10-23 19:15:00|19.5|17.64|19.54|17.68|19.55|17.69|19.48|17.63|0
1761247200000|2025-10-23 19:20:00|19.53|17.67|19.54|17.68|19.57|17.71|19.51|17.65|0
1761247500000|2025-10-23 19:25:00|19.55|17.69|19.58|17.72|19.62|17.75|19.54|17.68|0
1761247800000|2025-10-23 19:30:00|19.59|17.73|19.65|17.78|19.66|17.79|19.56|17.7|0
1761248100000|2025-10-23 19:35:00|19.64|17.77|19.64|17.77|19.71|17.83|19.62|17.75|0
1761248400000|2025-10-23 19:40:00|19.65|17.78|19.7|17.83|19.71|17.83|19.62|17.75|0
1761248700000|2025-10-23 19:45:00|19.69|17.82|19.64|17.77|19.75|17.87|19.61|17.75|0
1761249000000|2025-10-23 19:50:00|19.72|17.85|19.63|17.76|19.89|17.99|19.63|17.76|0
1761249300000|2025-10-23 19:55:00|19.62|17.75|19.68|17.81|19.76|17.88|19.61|17.74|0
1761249600000|2025-10-23 20:00:00|19.66|17.79|19.59|17.73|19.71|17.83|19.54|17.68|0
1761249900000|2025-10-23 20:05:00|19.6|17.72|19.57|17.71|19.71|17.83|19.53|17.67|0
1761250200000|2025-10-23 20:10:00|19.58|17.72|19.64|17.77|19.7|17.83|19.57|17.7|0
1761250500000|2025-10-23 20:15:00|19.66|17.79|19.65|17.78|19.66|17.79|19.62|17.75|0
1761250800000|2025-10-23 20:20:00|19.64|17.77|19.57|17.71|19.65|17.78|19.57|17.71|0
1761251100000|2025-10-23 20:25:00|19.59|17.72|19.58|17.71|19.61|17.74|19.57|17.71|0
1761251400000|2025-10-23 20:30:00|19.56|17.72|19.58|17.72|19.61|17.74|19.55|17.69|0
1761251700000|2025-10-23 20:35:00|19.59|17.74|19.53|17.67|19.61|17.74|19.53|17.67|0
1761252000000|2025-10-23 20:40:00|19.54|17.66|19.55|17.68|19.55|17.68|19.52|17.66|0
1761252300000|2025-10-23 20:45:00|19.54|17.67|19.55|17.69|19.55|17.69|19.52|17.66|0
1761252600000|2025-10-23 20:50:00|19.54|17.68|19.59|17.72|19.59|17.72|19.52|17.66|0
1761252900000|2025-10-23 20:55:00|19.58|17.71|19.56|17.7|19.59|17.72|19.56|17.7|0
1761253200000|2025-10-23 21:00:00|19.55|17.69|19.55|17.68|19.55|17.7|19.53|17.67|0
1761253500000|2025-10-23 21:05:00|19.54|17.69|19.56|17.69|19.56|17.69|19.54|17.68|0
1761253800000|2025-10-23 21:10:00|19.55|17.7|19.55|17.69|19.55|17.7|19.55|17.69|0
1761254100000|2025-10-23 21:15:00|19.54|17.68|19.53|17.67|19.55|17.69|19.53|17.67|0
1761254400000|2025-10-23 21:20:00|19.54|17.68|19.55|17.69|19.55|17.69|19.53|17.68|0
1761254700000|2025-10-23 21:25:00|19.54|17.68|19.54|17.68|19.54|17.68|19.53|17.67|0
1761255000000|2025-10-23 21:30:00|19.53|17.67|19.52|17.66|19.53|17.67|19.49|17.64|0
1761255300000|2025-10-23 21:35:00|19.51|17.64|19.51|17.65|19.52|17.66|19.49|17.64|0
1761255600000|2025-10-23 21:40:00||17.66||17.65||17.66||17.65|0
1761255900000|2025-10-23 21:45:00|19.5|17.64|19.51|17.65|19.53|17.67|19.5|17.64|0
1761256200000|2025-10-23 21:50:00|19.5|17.64|19.51|17.65|19.51|17.65|19.48|17.63|0
1761256500000|2025-10-23 21:55:00|19.52|17.66|19.51|17.65|19.52|17.66|19.5|17.64|0
1761256800000|2025-10-23 22:00:00|19.54|17.68|19.5|17.65|19.54|17.68|19.42|17.57|0
1761257100000|2025-10-23 22:05:00|19.49|17.64|19.5|17.64|19.5|17.64|19.47|17.61|0
1761257400000|2025-10-23 22:10:00|19.49|17.63|19.47|17.62|19.5|17.64|19.44|17.59|0
1761257700000|2025-10-23 22:15:00|19.46|17.61|19.45|17.6|19.48|17.62|19.43|17.58|0
1761258000000|2025-10-23 22:20:00|19.46|17.61|19.46|17.61|19.48|17.62|19.43|17.58|0
1761258300000|2025-10-23 22:25:00|19.47|17.6|19.46|17.61|19.47|17.61|19.42|17.57|0
1761258600000|2025-10-23 22:30:00|19.45|17.6|19.45|17.6|19.46|17.61|19.42|17.57|0
1761258900000|2025-10-23 22:35:00|19.44|17.59|19.43|17.58|19.47|17.61|19.42|17.57|0
1761259200000|2025-10-23 22:40:00|19.44|17.59|19.46|17.61|19.47|17.62|19.44|17.59|0
1761259500000|2025-10-23 22:45:00|19.45|17.6|19.48|17.62|19.5|17.64|19.44|17.59|0
1761259800000|2025-10-23 22:50:00|19.47|17.63|19.48|17.62|19.48|17.63|19.46|17.61|0
1761260100000|2025-10-23 22:55:00|19.47|17.61|19.46|17.61|19.48|17.63|19.46|17.61|0
1761260400000|2025-10-23 23:00:00|19.47|17.6|19.44|17.59|19.47|17.61|19.4|17.55|0
1761260700000|2025-10-23 23:05:00|19.43|17.58|19.44|17.59|19.45|17.59|19.42|17.57|0
1761261000000|2025-10-23 23:10:00|19.43|17.58|19.43|17.58|19.44|17.58|19.41|17.56|0
1761261300000|2025-10-23 23:15:00|19.42|17.57|19.44|17.59|19.45|17.6|19.42|17.57|0
1761261600000|2025-10-23 23:20:00|19.45|17.6|19.43|17.58|19.45|17.6|19.42|17.57|0
1761261900000|2025-10-23 23:25:00|19.44|17.59|19.44|17.59|19.44|17.59|19.42|17.57|0
1761262200000|2025-10-23 23:30:00|19.43|17.58|19.43|17.58|19.44|17.59|19.42|17.57|0
1761262500000|2025-10-23 23:35:00|19.44|17.59|19.42|17.57|19.44|17.59|19.41|17.56|0
1761262800000|2025-10-23 23:40:00|19.41|17.56|19.43|17.58|19.43|17.58|19.41|17.56|0
1761263100000|2025-10-23 23:45:00|19.42|17.57|19.41|17.56|19.43|17.58|19.4|17.55|0
1761263400000|2025-10-23 23:50:00|19.42|17.57|19.42|17.57|19.43|17.58|19.4|17.55|0
1761263700000|2025-10-23 23:55:00|19.43|17.58|19.42|17.57|19.44|17.59|19.41|17.56|0
1761264000000|2025-10-24 00:00:00|19.43|17.58|19.41|17.57|19.44|17.59|19.39|17.54|0
1761264300000|2025-10-24 00:05:00|19.42|17.58|19.47|17.62|19.48|17.62|19.42|17.57|0
1761264600000|2025-10-24 00:10:00|19.48|17.61|19.48|17.62|19.52|17.66|19.46|17.61|0
1761264900000|2025-10-24 00:15:00|19.47|17.61|19.46|17.61|19.58|17.71|19.45|17.6|0
1761265200000|2025-10-24 00:20:00|19.44|17.6|19.44|17.59|19.47|17.61|19.42|17.57|0
1761265500000|2025-10-24 00:25:00|19.45|17.6|19.44|17.59|19.46|17.61|19.43|17.58|0
1761265800000|2025-10-24 00:30:00|19.43|17.58|19.33|17.49|19.46|17.61|19.31|17.47|0
1761266100000|2025-10-24 00:35:00|19.34|17.5|19.34|17.5|19.36|17.52|19.32|17.48|0
1761266400000|2025-10-24 00:40:00|19.33|17.49|19.34|17.5|19.37|17.53|19.32|17.48|0
1761266700000|2025-10-24 00:45:00|19.33|17.49|19.34|17.5|19.36|17.51|19.31|17.47|0
1761267000000|2025-10-24 00:50:00|19.35|17.51|19.34|17.5|19.36|17.52|19.32|17.48|0
1761267300000|2025-10-24 00:55:00|19.35|17.51|19.33|17.49|19.35|17.51|19.31|17.47|0
1761267600000|2025-10-24 01:00:00|19.34|17.5|19.28|17.45|19.35|17.51|19.28|17.44|0
1761267900000|2025-10-24 01:05:00|19.29|17.44|19.29|17.45|19.3|17.46|19.27|17.43|0
1761268200000|2025-10-24 01:10:00|19.28|17.44|19.28|17.44|19.29|17.46|19.27|17.43|0
1761268500000|2025-10-24 01:15:00|19.27|17.34|19.18|17.35|19.27|17.36|19.11|17.29|0
1761268800000|2025-10-24 01:20:00|19.19|17.36|19.18|17.36|19.19|17.37|19.17|17.34|0
1761269100000|2025-10-24 01:25:00|19.19|17.35|19.24|17.41|19.24|17.41|19.17|17.34|0
1761269400000|2025-10-24 01:30:00|19.25|17.42|19.22|17.39|19.26|17.42|19.2|17.37|0
1761269700000|2025-10-24 01:35:00|19.23|17.4|19.23|17.4|19.24|17.41|19.21|17.38|0
1761270000000|2025-10-24 01:40:00|19.22|17.39|19.22|17.39|19.24|17.41|19.21|17.38|0
1761270300000|2025-10-24 01:45:00|19.21|17.38|19.23|17.4|19.25|17.41|19.21|17.38|0
1761270600000|2025-10-24 01:50:00|19.24|17.41|19.22|17.39|19.25|17.42|19.22|17.39|0
1761270900000|2025-10-24 01:55:00|19.21|17.38|19.23|17.4|19.24|17.41|19.21|17.38|0
1761271200000|2025-10-24 02:00:00|19.24|17.41|19.18|17.35|19.25|17.41|19.17|17.34|0
1761271500000|2025-10-24 02:05:00|19.19|17.36|19.19|17.36|19.2|17.37|19.17|17.34|0
1761271800000|2025-10-24 02:10:00|19.18|17.35|19.18|17.35|19.2|17.37|19.16|17.33|0
1761272100000|2025-10-24 02:15:00|19.19|17.36|19.12|17.3|19.19|17.37|19.12|17.3|0
1761272400000|2025-10-24 02:20:00|19.13|17.31|19.12|17.3|19.13|17.31|19.1|17.28|0
1761272700000|2025-10-24 02:25:00|19.13|17.29|19.12|17.3|19.13|17.31|19.1|17.28|0
1761273000000|2025-10-24 02:30:00|19.13|17.31|19.12|17.3|19.14|17.32|19.1|17.28|0
1761273300000|2025-10-24 02:35:00|19.11|17.29|19.12|17.3|19.19|17.36|19.1|17.28|0
1761273600000|2025-10-24 02:40:00|19.13|17.31|19.22|17.39|19.28|17.45|19.11|17.29|0
1761273900000|2025-10-24 02:45:00|19.21|17.38|19.22|17.39|19.24|17.41|19.21|17.38|0
1761274200000|2025-10-24 02:50:00|19.23|17.4|19.24|17.4|19.24|17.41|19.2|17.37|0
1761274500000|2025-10-24 02:55:00|19.23|17.39|19.24|17.41|19.26|17.42|19.22|17.39|0
1761274800000|2025-10-24 03:00:00|19.25|17.4|19.23|17.4|19.25|17.41|19.22|17.39|0
1761275100000|2025-10-24 03:05:00|19.22|17.39|19.24|17.4|19.26|17.42|19.2|17.37|0
1761275400000|2025-10-24 03:10:00|19.23|17.41|19.29|17.45|19.31|17.47|19.23|17.4|0
1761275700000|2025-10-24 03:15:00|19.28|17.4|19.24|17.41|19.29|17.45|19.22|17.39|0
1761276000000|2025-10-24 03:20:00|19.23|17.4|19.19|17.36|19.24|17.41|19.19|17.36|0
1761276300000|2025-10-24 03:25:00|19.18|17.35|19.17|17.35|19.2|17.37|19.16|17.33|0
1761276600000|2025-10-24 03:30:00|19.18|17.34|19.17|17.34|19.18|17.35|19.17|17.34|0
1761276900000|2025-10-24 03:35:00|19.18|17.35|19.17|17.35|19.18|17.36|19.16|17.34|0
1761277200000|2025-10-24 03:40:00|19.18|17.34|19.18|17.36|19.19|17.36|19.17|17.34|0
1761277500000|2025-10-24 03:45:00|19.19|17.35|19.18|17.35|19.2|17.37|19.17|17.34|0
1761277800000|2025-10-24 03:50:00|19.17|17.34|19.17|17.34|19.18|17.36|19.17|17.34|0
1761278100000|2025-10-24 03:55:00|19.18|17.35|19.17|17.35|19.19|17.36|19.17|17.34|0
1761278400000|2025-10-24 04:00:00|19.18|17.34|19.18|17.35|19.2|17.37|19.16|17.33|0
1761278700000|2025-10-24 04:05:00|19.17|17.34|19.23|17.39|19.23|17.39|19.17|17.34|0
1761279000000|2025-10-24 04:10:00|19.22|17.4|19.22|17.39|19.26|17.43|19.21|17.38|0
1761279300000|2025-10-24 04:15:00|19.23|17.4|19.17|17.35|19.24|17.41|19.16|17.34|0
1761279600000|2025-10-24 04:20:00|19.16|17.34|19.17|17.34|19.18|17.35|19.16|17.33|0
1761279900000|2025-10-24 04:25:00|19.16|17.35|19.17|17.34|19.2|17.37|19.16|17.33|0
1761280200000|2025-10-24 04:30:00|19.18|17.35|19.19|17.36|19.2|17.37|19.17|17.35|0
1761280500000|2025-10-24 04:35:00|19.18|17.35|19.27|17.43|19.33|17.49|19.18|17.35|0
1761280800000|2025-10-24 04:40:00|19.26|17.42|19.26|17.43|19.28|17.44|19.26|17.42|0
1761281100000|2025-10-24 04:45:00|19.25|17.42|19.19|17.37|19.29|17.45|19.18|17.35|0
1761281400000|2025-10-24 04:50:00|19.2|17.36|19.18|17.35|19.2|17.37|19.16|17.33|0
1761281700000|2025-10-24 04:55:00|19.17|17.34|19.17|17.34|19.19|17.36|19.16|17.34|0
1761282000000|2025-10-24 05:00:00|19.14|17.32|19.16|17.33|19.17|17.34|19.13|17.31|0
1761282300000|2025-10-24 05:05:00|19.17|17.34|19.16|17.34|19.19|17.36|19.16|17.33|0
1761282600000|2025-10-24 05:10:00|19.17|17.33|19.17|17.34|19.18|17.35|19.14|17.32|0
1761282900000|2025-10-24 05:15:00|19.18|17.35|19.16|17.34|19.18|17.35|19.14|17.32|0
1761283200000|2025-10-24 05:20:00|19.15|17.33|19.18|17.36|19.19|17.36|19.14|17.31|0
1761283500000|2025-10-24 05:25:00|19.19|17.35|19.12|17.29|19.19|17.36|19.11|17.29|0
1761283800000|2025-10-24 05:30:00|19.11|17.3|19.16|17.34|19.18|17.35|19.11|17.3|0
1761284100000|2025-10-24 05:35:00|19.17|17.29|19.1|17.28|19.17|17.31|19.1|17.28|0
1761284400000|2025-10-24 05:40:00|19.11|17.29|19.11|17.29|19.14|17.31|19.1|17.28|0
1761284700000|2025-10-24 05:45:00|19.12|17.3|19.05|17.24|19.12|17.3|19.05|17.24|0
1761285000000|2025-10-24 05:50:00|19.04|17.23|19.06|17.24|19.08|17.27|19.04|17.23|0
1761285300000|2025-10-24 05:55:00|19.05|17.25|19.06|17.24|19.06|17.25|19.04|17.23|0
1761285600000|2025-10-24 06:00:00|19.05|17.25|19.01|17.2|19.06|17.25|18.97|17.17|0
1761285900000|2025-10-24 06:05:00|19.02|17.21|18.96|17.15|19.04|17.23|18.94|17.14|0
1761286200000|2025-10-24 06:10:00|18.97|17.16|18.96|17.15|18.97|17.17|18.93|17.13|0
1761286500000|2025-10-24 06:15:00|18.95|17.14|18.89|17.09|18.96|17.14|18.88|17.08|0
1761286800000|2025-10-24 06:20:00|18.9|17.1|18.86|17.07|18.9|17.1|18.84|17.04|0
1761287100000|2025-10-24 06:25:00|18.87|17.06|18.86|17.06|18.88|17.08|18.84|17.04|0
1761287400000|2025-10-24 06:30:00|18.88|17.07|18.91|17.1|18.93|17.13|18.85|17.05|0
1761287700000|2025-10-24 06:35:00|18.92|17.11|18.9|17.1|18.95|17.14|18.9|17.1|0
1761288000000|2025-10-24 06:40:00|18.91|17.11|18.91|17.11|18.92|17.12|18.89|17.09|0
1761288300000|2025-10-24 06:45:00|18.9|17.1|18.96|17.15|18.96|17.16|18.88|17.08|0
1761288600000|2025-10-24 06:50:00|18.95|17.14|18.97|17.16|18.98|17.17|18.94|17.13|0
1761288900000|2025-10-24 06:55:00|18.96|17.15|18.97|17.16|18.97|17.16|18.95|17.14|0
1761289200000|2025-10-24 07:00:00|18.96|17.15|18.98|17.17|18.98|17.17|18.94|17.14|0
1761289500000|2025-10-24 07:05:00|18.97|17.16|18.96|17.15|19|17.19|18.95|17.15|0
1761289800000|2025-10-24 07:10:00|18.97|17.16|18.95|17.15|18.98|17.17|18.94|17.14|0
1761290100000|2025-10-24 07:15:00|18.97|17.16|19|17.19|19.03|17.21|18.94|17.14|0
1761290400000|2025-10-24 07:20:00|18.99|17.18|19.08|17.26|19.1|17.28|18.98|17.18|0
1761290700000|2025-10-24 07:25:00|19.09|17.27|19.08|17.26|19.09|17.27|19.05|17.23|0
1761291000000|2025-10-24 07:30:00|19.05|17.24|19.07|17.25|19.09|17.27|19.03|17.22|0
1761291300000|2025-10-24 07:35:00|19.06|17.26|18.95|17.14|19.08|17.26|18.94|17.14|0
1761291600000|2025-10-24 07:40:00|18.96|17.16|18.98|17.17|18.98|17.17|18.94|17.14|0
1761291900000|2025-10-24 07:45:00|18.99|17.18|19.13|17.31|19.15|17.32|18.96|17.16|0
1761292200000|2025-10-24 07:50:00|19.12|17.3|19.13|17.31|19.14|17.32|19.05|17.24|0
1761292500000|2025-10-24 07:55:00|19.14|17.3|19.18|17.35|19.19|17.37|19.12|17.3|0
1761292800000|2025-10-24 08:00:00|19.17|17.36|19.22|17.39|19.25|17.41|19.15|17.33|0
1761293100000|2025-10-24 08:05:00|19.23|17.4|19.23|17.39|19.25|17.42|19.19|17.36|0
1761293400000|2025-10-24 08:10:00|19.22|17.4|19.29|17.46|19.3|17.46|19.2|17.37|0
1761293700000|2025-10-24 08:15:00|19.3|17.45|19.28|17.44|19.33|17.49|19.26|17.42|0
1761294000000|2025-10-24 08:20:00|19.27|17.43|19.27|17.44|19.29|17.45|19.25|17.41|0
1761294300000|2025-10-24 08:25:00|19.28|17.43|19.28|17.44|19.28|17.44|19.25|17.42|0
1761294600000|2025-10-24 08:30:00|19.27|17.43|19.27|17.44|19.31|17.47|19.25|17.42|0
1761294900000|2025-10-24 08:35:00|19.26|17.43|19.28|17.44|19.28|17.45|19.25|17.42|0
1761295200000|2025-10-24 08:40:00|19.27|17.43|19.27|17.44|19.3|17.46|19.25|17.41|0
1761295500000|2025-10-24 08:45:00|19.26|17.43|19.17|17.34|19.27|17.44|19.12|17.3|0
1761295800000|2025-10-24 08:50:00|19.18|17.35|19.18|17.35|19.2|17.37|19.15|17.33|0
1761296100000|2025-10-24 08:55:00|19.17|17.34|19.16|17.34|19.18|17.36|19.16|17.33|0
1761296400000|2025-10-24 09:00:00|19.17|17.35|19.16|17.34|19.19|17.36|19.15|17.32|0
1761296700000|2025-10-24 09:05:00|19.18|17.35|19.17|17.35|19.19|17.36|19.16|17.33|0
1761297000000|2025-10-24 09:10:00|19.18|17.36|19.17|17.34|19.2|17.37|19.16|17.34|0
1761297300000|2025-10-24 09:15:00|19.18|17.35|19.17|17.34|19.19|17.36|19.15|17.33|0
1761297600000|2025-10-24 09:20:00|19.16|17.35|19.11|17.29|19.18|17.36|19.1|17.28|0
1761297900000|2025-10-24 09:25:00|19.12|17.3|19.12|17.3|19.14|17.32|19.1|17.29|0
1761298200000|2025-10-24 09:30:00|19.11|17.29|19.11|17.29|19.14|17.32|19.1|17.28|0
1761298500000|2025-10-24 09:35:00|19.1|17.28|19.06|17.24|19.13|17.31|19.05|17.24|0
1761298800000|2025-10-24 09:40:00|19.05|17.23|19.07|17.25|19.08|17.26|19.01|17.2|0
1761299100000|2025-10-24 09:45:00|19.06|17.26|19.08|17.26|19.09|17.27|19.05|17.24|0
1761299400000|2025-10-24 09:50:00|19.09|17.27|19.07|17.25|19.09|17.28|19.06|17.24|0
1761299700000|2025-10-24 09:55:00|19.06|17.24|19.11|17.29|19.13|17.31|19.05|17.24|0
1761300000000|2025-10-24 10:00:00|19.12|17.3|19.12|17.3|19.14|17.32|19.11|17.29|0
1761300300000|2025-10-24 10:05:00|19.17|17.34|19.12|17.3|19.19|17.36|19.1|17.28|0
1761300600000|2025-10-24 10:10:00|19.13|17.29|19.06|17.25|19.13|17.3|19.06|17.24|0
1761300900000|2025-10-24 10:15:00|19.05|17.24|19.07|17.25|19.08|17.26|19.05|17.24|0
1761301200000|2025-10-24 10:20:00|19.06|17.24|19.17|17.34|19.18|17.35|19.05|17.24|0
1761301500000|2025-10-24 10:25:00|19.18|17.35|19.18|17.35|19.2|17.37|19.16|17.34|0
1761301800000|2025-10-24 10:30:00|19.17|17.34|19.12|17.3|19.19|17.36|19.09|17.27|0
1761302100000|2025-10-24 10:35:00|19.11|17.29|19.12|17.3|19.18|17.36|19.09|17.28|0
1761302400000|2025-10-24 10:40:00|19.13|17.31|19.19|17.36|19.19|17.37|19.12|17.3|0
1761302700000|2025-10-24 10:45:00|19.18|17.35|19.13|17.31|19.19|17.36|19.12|17.3|0
1761303000000|2025-10-24 10:50:00|19.14|17.32|19.18|17.35|19.2|17.37|19.12|17.3|0
1761303300000|2025-10-24 10:55:00|19.17|17.34|19.18|17.35|19.2|17.37|19.16|17.34|0
1761303600000|2025-10-24 11:00:00|19.16|17.33|19.17|17.34|19.19|17.37|19.15|17.32|0
1761303900000|2025-10-24 11:05:00|19.18|17.35|19.17|17.35|19.19|17.36|19.15|17.33|0
1761304200000|2025-10-24 11:10:00|19.16|17.34|19.11|17.29|19.19|17.36|19.1|17.28|0
1761304500000|2025-10-24 11:15:00|19.12|17.3|19.16|17.34|19.2|17.38|19.1|17.28|0
1761304800000|2025-10-24 11:20:00|19.18|17.35|19.18|17.35|19.24|17.41|19.15|17.33|0
1761305100000|2025-10-24 11:25:00|19.17|17.36|19.17|17.34|19.19|17.36|19.16|17.34|0
1761305400000|2025-10-24 11:30:00|19.18|17.35|19.18|17.35|19.2|17.37|19.16|17.34|0
1761305700000|2025-10-24 11:35:00|19.19|17.36|19.18|17.35|19.19|17.36|19.16|17.33|0
1761306000000|2025-10-24 11:40:00|19.17|17.34|19.19|17.36|19.19|17.37|19.13|17.3|0
1761306300000|2025-10-24 11:45:00|19.18|17.35|19.19|17.36|19.2|17.37|19.17|17.35|0
1761306600000|2025-10-24 11:50:00|19.18|17.35|19.07|17.25|19.2|17.37|19.07|17.25|0
1761306900000|2025-10-24 11:55:00|19.06|17.26|19.02|17.21|19.08|17.26|19.01|17.2|0
1761307200000|2025-10-24 12:00:00|19.01|17.2|19.08|17.26|19.1|17.28|19.01|17.2|0
1761307500000|2025-10-24 12:05:00|19.07|17.25|19.02|17.21|19.08|17.27|19|17.19|0
1761307800000|2025-10-24 12:10:00|19.01|17.2|19.06|17.25|19.07|17.26|19|17.19|0
1761308100000|2025-10-24 12:15:00|19.07|17.26|19.13|17.31|19.15|17.32|19.06|17.25|0
1761308400000|2025-10-24 12:20:00|19.14|17.3|19.14|17.31|19.14|17.32|19.12|17.3|0
1761308700000|2025-10-24 12:25:00|19.13|17.32|19.98|16.38|20.08|17.36|19.1|16.38|0
1761309000000|2025-10-24 12:30:00|19.4|15.8|18.41|16.65|19.63|16.71|18.27|15.38|0
1761309300000|2025-10-24 12:35:00|18.4|16.68|18.57|16.8|18.58|16.81|18.32|16.58|0
1761309600000|2025-10-24 12:40:00|18.55|16.78|18.51|16.75|18.67|16.9|18.47|16.72|0
1761309900000|2025-10-24 12:45:00|18.5|16.74|18.51|16.74|18.55|16.79|18.4|16.64|0
1761310200000|2025-10-24 12:50:00|18.5|16.73|18.63|16.85|18.63|16.85|18.45|16.69|0
1761310500000|2025-10-24 12:55:00|18.62|16.84|18.59|16.82|18.63|16.86|18.54|16.77|0
1761310800000|2025-10-24 13:00:00|18.57|16.81|18.5|16.74|18.58|16.81|18.47|16.71|0
1761311100000|2025-10-24 13:05:00|18.44|16.69|18.44|16.68|18.46|16.7|18.41|16.65|0
1761311400000|2025-10-24 13:10:00|18.43|16.67|18.44|16.69|18.47|16.71|18.39|16.64|0
1761311700000|2025-10-24 13:15:00|18.39|16.68|18.36|16.61|18.42|16.69|18.36|16.61|0
1761312000000|2025-10-24 13:20:00|18.37|16.62|18.28|16.54|18.39|16.64|18.23|16.5|0
1761312300000|2025-10-24 13:25:00|18.3|16.56|17.86|16.16|18.3|16.56|17.86|16.16|0
1761312600000|2025-10-24 13:30:00|18.43|16.68|18.06|16.34|18.49|16.73|18.06|16.34|0
1761312900000|2025-10-24 13:35:00|18.04|16.32|18.05|16.33|18.1|16.38|17.93|16.23|0
1761313200000|2025-10-24 13:40:00|18.03|16.32|18.06|16.34|18.15|16.42|17.99|16.28|0
1761313500000|2025-10-24 13:45:00|17.98|16.27|18.11|16.38|18.2|16.47|17.86|16.16|0
1761313800000|2025-10-24 13:50:00|18.13|16.41|18.26|16.52|18.29|16.55|18.08|16.36|0
1761314100000|2025-10-24 13:55:00|18.27|16.53|18.16|16.43|18.32|16.57|18.1|16.38|0
1761314400000|2025-10-24 14:00:00|18.07|16.35|18.25|16.51|18.34|16.59|18.05|16.33|0
1761314700000|2025-10-24 14:05:00|18.24|16.5|18.23|16.49|18.33|16.58|18.13|16.41|0
1761315000000|2025-10-24 14:10:00|18.22|16.48|18.26|16.52|18.29|16.55|18.2|16.46|0
1761315300000|2025-10-24 14:15:00|18.27|16.53|18.31|16.56|18.36|16.61|18.22|16.49|0
1761315600000|2025-10-24 14:20:00|18.33|16.58|18.05|16.33|18.42|16.67|18.01|16.3|0
1761315900000|2025-10-24 14:25:00|18.03|16.31|18.15|16.42|18.23|16.49|18.03|16.31|0
1761316200000|2025-10-24 14:30:00|18.17|16.44|18.2|16.47|18.36|16.61|18.13|16.4|0
1761316500000|2025-10-24 14:35:00|18.19|16.46|18.1|16.38|18.3|16.55|18.03|16.31|0
1761316800000|2025-10-24 14:40:00|18.11|16.37|17.97|16.26|18.11|16.37|17.95|16.24|0
1761317100000|2025-10-24 14:45:00|17.98|16.27|18.02|16.31|18.08|16.36|17.97|16.25|0
1761317400000|2025-10-24 14:50:00|18.03|16.3|18.14|16.41|18.2|16.46|18|16.29|0
1761317700000|2025-10-24 14:55:00|18.15|16.42|18.15|16.42|18.39|16.64|18.13|16.4|0
1761318000000|2025-10-24 15:00:00|18.14|16.41|18.15|16.42|18.21|16.48|18.1|16.38|0
1761318300000|2025-10-24 15:05:00|18.14|16.4|18.04|16.32|18.19|16.46|17.99|16.28|0
1761318600000|2025-10-24 15:10:00|18.05|16.33|17.95|16.24|18.16|16.43|17.93|16.23|0
1761318900000|2025-10-24 15:15:00|17.94|16.23|17.91|16.21|17.95|16.24|17.82|16.12|0
1761319200000|2025-10-24 15:20:00|17.9|16.2|17.82|16.12|17.91|16.2|17.75|16.06|0
1761319500000|2025-10-24 15:25:00|17.83|16.13|17.89|16.19|17.91|16.21|17.79|16.09|0
1761319800000|2025-10-24 15:30:00|17.88|16.18|17.92|16.21|17.94|16.24|17.85|16.15|0
1761320100000|2025-10-24 15:35:00|17.94|16.23|17.96|16.25|18.04|16.32|17.93|16.22|0
1761320400000|2025-10-24 15:40:00|17.97|16.26|18.01|16.3|18.05|16.33|17.94|16.23|0
1761320700000|2025-10-24 15:45:00|18.02|16.29|18|16.29|18.1|16.38|17.95|16.24|0
1761321000000|2025-10-24 15:50:00|18.02|16.28|18.01|16.29|18.05|16.33|17.96|16.25|0
1761321300000|2025-10-24 15:55:00|18.02|16.3|18.02|16.3|18.08|16.36|17.99|16.28|0
1761321600000|2025-10-24 16:00:00|18.01|16.29|18.02|16.3|18.04|16.32|17.94|16.23|0
1761321900000|2025-10-24 16:05:00|18|16.28|18.12|16.4|18.13|16.41|17.99|16.28|0
1761322200000|2025-10-24 16:10:00|18.11|16.39|18.12|16.39|18.13|16.4|18.06|16.34|0
1761322500000|2025-10-24 16:15:00|18.13|16.4|18.11|16.39|18.16|16.43|18.1|16.37|0
1761322800000|2025-10-24 16:20:00|18.12|16.38|18.1|16.37|18.14|16.41|17.95|16.24|0
1761323100000|2025-10-24 16:25:00|18.11|16.39|18.15|16.42|18.17|16.44|18.09|16.36|0
1761323400000|2025-10-24 16:30:00|18.16|16.43|18.21|16.48|18.25|16.51|18.13|16.41|0
1761323700000|2025-10-24 16:35:00|18.22|16.49|18.35|16.61|18.35|16.61|18.21|16.48|0
1761324000000|2025-10-24 16:40:00|18.36|16.6|18.37|16.62|18.4|16.65|18.3|16.56|0
1761324300000|2025-10-24 16:45:00|18.38|16.63|18.16|16.43|18.42|16.66|18.16|16.43|0
1761324600000|2025-10-24 16:50:00|18.15|16.42|18.11|16.39|18.19|16.46|18.07|16.35|0
1761324900000|2025-10-24 16:55:00|18.1|16.38|18.12|16.39|18.17|16.44|18.08|16.36|0
1761325200000|2025-10-24 17:00:00|18.13|16.41|18.1|16.37|18.17|16.44|18.09|16.37|0
1761325500000|2025-10-24 17:05:00|18.11|16.38|18.12|16.39|18.18|16.45|18.09|16.37|0
1761325800000|2025-10-24 17:10:00|18.11|16.38|18.21|16.47|18.23|16.5|18.08|16.36|0
1761326100000|2025-10-24 17:15:00|18.22|16.48|18.1|16.38|18.24|16.5|18.1|16.38|0
1761326400000|2025-10-24 17:20:00|18.11|16.39|18.1|16.38|18.14|16.41|18.09|16.37|0
1761326700000|2025-10-24 17:25:00|18.06|16.37|18.11|16.38|18.14|16.41|18|16.28|0
1761327000000|2025-10-24 17:30:00|18.1|16.4|18.1|16.38|18.16|16.43|18.09|16.36|0
1761327300000|2025-10-24 17:35:00|18.11|16.39|18.11|16.38|18.13|16.4|18.08|16.36|0
1761327600000|2025-10-24 17:40:00|18.06|16.34|18.1|16.38|18.14|16.41|18.06|16.34|0
1761327900000|2025-10-24 17:45:00|18.09|16.37|18.01|16.3|18.12|16.4|17.98|16.26|0
1761328200000|2025-10-24 17:50:00|18.02|16.34|18.07|16.35|18.09|16.37|18|16.29|0
1761328500000|2025-10-24 17:55:00|18.08|16.36|18.06|16.34|18.09|16.37|18.05|16.33|0
1761328800000|2025-10-24 18:00:00|18.07|16.35|18.1|16.38|18.15|16.42|18.06|16.34|0
1761329100000|2025-10-24 18:05:00|18.09|16.36|18|16.28|18.12|16.4|17.99|16.28|0
1761329400000|2025-10-24 18:10:00|17.99|16.27|18.02|16.3|18.03|16.32|17.98|16.27|0
1761329700000|2025-10-24 18:15:00|18.01|16.29|18.05|16.33|18.07|16.35|18|16.28|0
1761330000000|2025-10-24 18:20:00|18.06|16.34|18.05|16.33|18.09|16.36|18.05|16.33|0
1761330300000|2025-10-24 18:25:00|18.07|16.35|18.11|16.38|18.12|16.4|18.04|16.32|0
1761330600000|2025-10-24 18:30:00|18.1|16.37|18.02|16.3|18.14|16.41|18|16.28|0
1761330900000|2025-10-24 18:35:00|18.03|16.31|18.07|16.35|18.08|16.36|18|16.28|0
1761331200000|2025-10-24 18:40:00|18.09|16.36|18.12|16.39|18.13|16.4|18.05|16.33|0
1761331500000|2025-10-24 18:45:00|18.13|16.4|18.22|16.48|18.24|16.5|18.11|16.39|0
1761331800000|2025-10-24 18:50:00|18.21|16.49|18.16|16.43|18.24|16.5|18.09|16.37|0
1761332100000|2025-10-24 18:55:00|18.17|16.44|18.11|16.38|18.18|16.45|18.09|16.37|0
1761332400000|2025-10-24 19:00:00|18.1|16.37|18.1|16.37|18.14|16.41|18.05|16.33|0
1761332700000|2025-10-24 19:05:00|18.06|16.34|18.06|16.34|18.08|16.35|18.01|16.29|0
1761333000000|2025-10-24 19:10:00|18.07|16.35|18.07|16.35|18.13|16.4|18.05|16.33|0
1761333300000|2025-10-24 19:15:00|18.08|16.34|18.1|16.38|18.12|16.39|18.04|16.32|0
1761333600000|2025-10-24 19:20:00|18.11|16.39|18.07|16.35|18.16|16.43|18.05|16.33|0
1761333900000|2025-10-24 19:25:00|18.06|16.34|18.11|16.39|18.12|16.39|18|16.28|0
1761334200000|2025-10-24 19:30:00|18.12|16.4|18.11|16.38|18.14|16.41|18.05|16.33|0
1761334500000|2025-10-24 19:35:00|18.12|16.39|18.13|16.4|18.13|16.4|18.05|16.34|0
1761334800000|2025-10-24 19:40:00|18.11|16.39|18.23|16.49|18.25|16.51|18.1|16.38|0
1761335100000|2025-10-24 19:45:00|18.21|16.47|18.21|16.47|18.24|16.51|18.16|16.43|0
1761335400000|2025-10-24 19:50:00|18.23|16.5|18.24|16.5|18.34|16.59|18.18|16.45|0
1761335700000|2025-10-24 19:55:00|18.27|16.51|18.43|16.68|18.49|16.73|18.27|16.51|0
1761336000000|2025-10-24 20:00:00|18.45|16.7|18.32|16.58|18.47|16.71|18.29|16.55|0
1761336300000|2025-10-24 20:05:00|18.31|16.57|18.41|16.66|18.44|16.68|18.31|16.57|0
1761336600000|2025-10-24 20:10:00|18.42|16.65|18.37|16.62|18.45|16.69|18.36|16.61|0
1761528000000|2025-10-27 01:20:00|17.03|15.41|17.03|15.41|17.04|15.42|17.01|15.39|0
1761528300000|2025-10-27 01:25:00|17.02|15.4|17.03|15.41|17.05|15.42|17.02|15.4|0
1761528600000|2025-10-27 01:30:00|17.04|15.42|17.04|15.42|17.05|15.43|17.02|15.4|0
1761528900000|2025-10-27 01:35:00|17.03|15.41|16.98|15.37|17.04|15.42|16.87|15.26|0
1761529200000|2025-10-27 01:40:00|17|15.38|16.97|15.36|17|15.38|16.97|15.36|0
1761529500000|2025-10-27 01:45:00|16.98|15.35|17|15.38|17|15.38|16.97|15.35|0
1761529800000|2025-10-27 01:50:00|17.01|15.39|17.04|15.41|17.05|15.42|16.97|15.36|0
1761530100000|2025-10-27 01:55:00|17.03|15.4|17.04|15.41|17.04|15.42|17.02|15.4|0
1761530400000|2025-10-27 02:00:00|17.03|15.4|17.04|15.42|17.05|15.42|17.01|15.39|0
1761530700000|2025-10-27 02:05:00|17.05|15.43|17.03|15.41|17.07|15.44|17.02|15.39|0
1761531000000|2025-10-27 02:10:00|17.02|15.4|17.03|15.41|17.05|15.42|17.01|15.39|0
1761531300000|2025-10-27 02:15:00|17.02|15.4|17.04|15.41|17.05|15.43|17.01|15.39|0
1761531600000|2025-10-27 02:20:00|17.03|15.4|16.98|15.36|17.04|15.41|16.98|15.36|0
1761531900000|2025-10-27 02:25:00|16.99|15.37|16.98|15.36|17|15.38|16.97|15.35|0
1761532200000|2025-10-27 02:30:00|16.97|15.35|16.97|15.35|16.99|15.37|16.96|15.34|0
1761532500000|2025-10-27 02:35:00|16.96|15.34|16.97|15.35|17.01|15.39|16.96|15.34|0
1761532800000|2025-10-27 02:40:00|16.93|15.32|16.93|15.31|16.97|15.35|16.9|15.29|0
1761533100000|2025-10-27 02:45:00|16.92|15.3|16.92|15.3|16.94|15.33|16.9|15.29|0
1761533400000|2025-10-27 02:50:00|16.93|15.31|16.93|15.32|16.94|15.33|16.92|15.31|0
1761533700000|2025-10-27 02:55:00|16.94|15.31|16.92|15.31|16.94|15.32|16.92|15.3|0
1761534000000|2025-10-27 03:00:00|16.93|15.32|16.91|15.3|16.94|15.32|16.91|15.3|0
1761534300000|2025-10-27 03:05:00|16.92|15.31|16.87|15.27|16.92|15.31|16.86|15.25|0
1761534600000|2025-10-27 03:10:00|16.86|15.26|16.87|15.26|16.89|15.28|16.86|15.25|0
1761534900000|2025-10-27 03:15:00|16.86|15.25|16.83|15.23|16.87|15.26|16.8|15.2|0
1761535200000|2025-10-27 03:20:00|16.82|15.22|16.77|15.17|16.83|15.23|16.76|15.17|0
1761535500000|2025-10-27 03:25:00|16.76|15.16|16.76|15.17|16.79|15.19|16.76|15.16|0
1761535800000|2025-10-27 03:30:00|16.77|15.16|16.76|15.16|16.77|15.17|16.76|15.16|0
1761536100000|2025-10-27 03:35:00|16.77|15.17|16.77|15.17|16.78|15.19|16.75|15.16|0
1761536400000|2025-10-27 03:40:00|16.76|15.16|16.75|15.16|16.78|15.18|16.75|15.16|0
1761536700000|2025-10-27 03:45:00|16.77|15.17|16.88|15.27|16.88|15.27|16.76|15.17|0
1761537000000|2025-10-27 03:50:00|16.87|15.26|16.87|15.27|16.89|15.28|16.86|15.25|0
1761537300000|2025-10-27 03:55:00|16.88|15.26|16.83|15.22|16.89|15.28|16.83|15.22|0
1761537600000|2025-10-27 04:00:00|16.84|15.23|16.82|15.21|16.84|15.24|16.81|15.21|0
1761537900000|2025-10-27 04:05:00|16.81|15.22|16.87|15.27|16.89|15.28|16.81|15.22|0
1761538200000|2025-10-27 04:10:00|16.85|15.26|16.88|15.27|16.89|15.29|16.85|15.25|0
1761538500000|2025-10-27 04:15:00|16.87|15.26|16.88|15.27|16.88|15.27|16.86|15.26|0
1761538800000|2025-10-27 04:20:00|16.87|15.26|16.87|15.26|16.88|15.27|16.87|15.26|0
1761539100000|2025-10-27 04:25:00|16.88|15.27|16.82|15.22|16.88|15.27|16.82|15.21|0
1761539400000|2025-10-27 04:30:00|16.81|15.21|16.81|15.21|16.84|15.24|16.8|15.2|0
1761539700000|2025-10-27 04:35:00|16.8|15.2|16.87|15.26|16.87|15.26|16.8|15.2|0
1761540000000|2025-10-27 04:40:00|16.86|15.25|16.85|15.25|16.88|15.27|16.85|15.25|0
1761540300000|2025-10-27 04:45:00|16.86|15.27|16.87|15.26|16.89|15.28|16.85|15.25|0
1761540600000|2025-10-27 04:50:00|16.88|15.27|16.86|15.26|16.88|15.28|16.86|15.26|0
1761540900000|2025-10-27 04:55:00|16.85|15.25|16.82|15.21|16.87|15.26|16.82|15.21|0
1761541200000|2025-10-27 05:00:00|16.8|15.2|16.81|15.21|16.83|15.22|16.78|15.18|0
1761541500000|2025-10-27 05:05:00|16.8|15.2|16.81|15.21|16.82|15.22|16.79|15.19|0
1761541800000|2025-10-27 05:10:00|16.8|15.2|16.82|15.22|16.83|15.23|16.79|15.19|0
1761542100000|2025-10-27 05:15:00|16.83|15.23|16.75|15.15|16.83|15.23|16.75|15.15|0
1761542400000|2025-10-27 05:20:00|16.76|15.16|16.76|15.17|16.76|15.17|16.75|15.16|0
1761542700000|2025-10-27 05:25:00|16.77|15.16|16.76|15.17|16.77|15.18|16.73|15.14|0
1761543000000|2025-10-27 05:30:00|16.75|15.16|16.76|15.17|16.78|15.18|16.74|15.15|0
1761543300000|2025-10-27 05:35:00|16.78|15.18|16.76|15.16|16.78|15.18|16.74|15.15|0
1761543600000|2025-10-27 05:40:00|16.75|15.17|16.75|15.16|16.77|15.18|16.74|15.15|0
1761543900000|2025-10-27 05:45:00|16.76|15.17|16.76|15.16|16.78|15.18|16.74|15.14|0
1761544200000|2025-10-27 05:50:00|16.75|15.17|16.77|15.17|16.77|15.18|16.74|15.15|0
1761544500000|2025-10-27 05:55:00|16.76|15.16|16.76|15.16|16.77|15.18|16.74|15.15|0
1761544800000|2025-10-27 06:00:00|16.75|15.17|16.75|15.16|16.78|15.18|16.69|15.1|0
1761545100000|2025-10-27 06:05:00|16.76|15.15|16.73|15.13|16.78|15.19|16.72|15.13|0
1761545400000|2025-10-27 06:10:00|16.74|15.14|16.71|15.12|16.78|15.19|16.7|15.11|0
1761545700000|2025-10-27 06:15:00|16.72|15.13|16.71|15.12|16.73|15.13|16.69|15.1|0
1761546000000|2025-10-27 06:20:00|16.7|15.11|16.65|15.06|16.7|15.11|16.65|15.06|0
1761546300000|2025-10-27 06:25:00|16.64|15.08|16.66|15.07|16.7|15.11|16.64|15.06|0
1761546600000|2025-10-27 06:30:00|16.67|15.08|16.66|15.07|16.71|15.12|16.65|15.06|0
1761546900000|2025-10-27 06:35:00|16.65|15.06|16.68|15.09|16.68|15.09|16.65|15.06|0
1761547200000|2025-10-27 06:40:00|16.67|15.08|16.67|15.08|16.69|15.1|16.65|15.07|0
1761547500000|2025-10-27 06:45:00|16.66|15.07|16.56|14.99|16.67|15.09|16.5|14.93|0
1761547800000|2025-10-27 06:50:00|16.57|15|16.67|15.08|16.69|15.1|16.57|14.99|0
1761548100000|2025-10-27 06:55:00|16.68|15.09|16.67|15.08|16.7|15.11|16.65|15.06|0
1761548400000|2025-10-27 07:00:00|16.68|15.09|16.69|15.1|16.69|15.1|16.65|15.06|0
1761548700000|2025-10-27 07:05:00|16.67|15.08|16.69|15.1|16.7|15.11|16.65|15.06|0
1761549000000|2025-10-27 07:10:00|16.7|15.11|16.57|14.99|16.7|15.11|16.55|14.98|0
1761549300000|2025-10-27 07:15:00|16.56|14.98|16.56|14.98|16.58|15|16.54|14.97|0
1761549600000|2025-10-27 07:20:00|16.57|14.99|16.56|14.99|16.57|14.99|16.54|14.97|0
1761549900000|2025-10-27 07:25:00|16.57|14.98|16.57|14.99|16.59|15.01|16.56|14.98|0
1761550200000|2025-10-27 07:30:00|16.56|14.98|16.56|14.99|16.58|15|16.54|14.96|0
1761550500000|2025-10-27 07:35:00|16.57|14.98|16.56|14.98|16.58|15|16.55|14.97|0
1761550800000|2025-10-27 07:40:00|16.57|14.99|16.59|15.01|16.59|15.01|16.55|14.97|0
1761551100000|2025-10-27 07:45:00|16.57|14.99|16.59|15.01|16.59|15.01|16.55|14.97|0
1761551400000|2025-10-27 07:50:00|16.57|14.99|16.62|15.04|16.64|15.06|16.56|14.98|0
1761551700000|2025-10-27 07:55:00|16.63|15.05|16.63|15.04|16.64|15.06|16.61|15.03|0
1761552000000|2025-10-27 08:00:00|16.61|15.03|16.67|15.08|16.69|15.1|16.59|15.01|0
1761552300000|2025-10-27 08:05:00|16.65|15.06|16.66|15.08|16.7|15.11|16.64|15.05|0
1761552600000|2025-10-27 08:10:00|16.67|15.09|16.67|15.08|16.69|15.1|16.66|15.07|0
1761552900000|2025-10-27 08:15:00|16.66|15.07|16.66|15.07|16.68|15.09|16.65|15.06|0
1761553200000|2025-10-27 08:20:00|16.65|15.06|16.57|14.99|16.67|15.08|16.54|14.97|0
1761553500000|2025-10-27 08:25:00|16.56|14.98|16.67|15.08|16.68|15.09|16.56|14.98|0
1761553800000|2025-10-27 08:30:00|16.66|15.09|16.66|15.08|16.69|15.1|16.64|15.06|0
1761554100000|2025-10-27 08:35:00|16.67|15.07|16.62|15.04|16.69|15.1|16.6|15.02|0
1761554400000|2025-10-27 08:40:00|16.61|15.03|16.62|15.04|16.63|15.04|16.58|15|0
1761554700000|2025-10-27 08:45:00|16.61|15.03|16.62|15.04|16.63|15.05|16.59|15.01|0
1761555000000|2025-10-27 08:50:00|16.63|15.05|16.57|14.99|16.63|15.05|16.4|14.84|0
1761555300000|2025-10-27 08:55:00|16.56|14.98|16.56|14.98|16.57|15|16.54|14.96|0
1761555600000|2025-10-27 09:00:00|16.55|14.97|16.55|14.98|16.58|15.01|16.53|14.95|0
1761555900000|2025-10-27 09:05:00|16.56|14.97|16.55|14.97|16.58|15|16.55|14.97|0
1761556200000|2025-10-27 09:10:00|16.54|14.98|16.56|14.98|16.58|15|16.54|14.97|0
1761556500000|2025-10-27 09:15:00|16.55|14.97|16.56|14.98|16.58|15|16.55|14.97|0
1761556800000|2025-10-27 09:20:00|16.55|14.97|16.57|14.99|16.58|15|16.54|14.97|0
1761557100000|2025-10-27 09:25:00|16.58|15|16.56|14.98|16.59|15.01|16.56|14.98|0
1761557400000|2025-10-27 09:30:00|16.55|14.99|16.6|15.02|16.63|15.04|16.55|14.98|0
1761557700000|2025-10-27 09:35:00|16.62|15.03|16.57|14.99|16.62|15.04|16.55|14.97|0
1761558000000|2025-10-27 09:40:00|16.58|15|16.5|14.92|16.58|15|16.5|14.92|0
1761558300000|2025-10-27 09:45:00|16.49|14.93|16.45|14.88|16.51|14.94|16.44|14.87|0
1761558600000|2025-10-27 09:50:00|16.46|14.89|16.44|14.87|16.47|14.9|16.44|14.87|0
1761558900000|2025-10-27 09:55:00|16.46|14.89|16.45|14.88|16.47|14.9|16.44|14.88|0
1761559200000|2025-10-27 10:00:00|16.46|14.89|16.45|14.89|16.47|14.9|16.44|14.87|0
1761559500000|2025-10-27 10:05:00|16.46|14.88|16.45|14.88|16.47|14.9|16.44|14.87|0
1761559800000|2025-10-27 10:10:00|16.46|14.89|16.45|14.89|16.52|14.95|16.43|14.87|0
1761560100000|2025-10-27 10:15:00|16.44|14.88|16.45|14.88|16.47|14.9|16.44|14.87|0
1761560400000|2025-10-27 10:20:00|16.44|14.89|16.46|14.89|16.46|14.89|16.43|14.87|0
1761560700000|2025-10-27 10:25:00|16.45|14.88|16.46|14.89|16.48|14.91|16.45|14.88|0
1761561000000|2025-10-27 10:30:00|16.47|14.9|16.45|14.88|16.48|14.91|16.45|14.88|0
1761561300000|2025-10-27 10:35:00|16.47|14.9|16.46|14.89|16.48|14.91|16.44|14.87|0
1761561600000|2025-10-27 10:40:00|16.45|14.9|16.46|14.89|16.47|14.9|16.44|14.88|0
1761561900000|2025-10-27 10:45:00|16.45|14.88|16.45|14.89|16.47|14.9|16.44|14.87|0
1761562200000|2025-10-27 10:50:00|16.46|14.88|16.42|14.85|16.47|14.9|16.4|14.84|0
1761562500000|2025-10-27 10:55:00|16.41|14.84|16.42|14.86|16.43|14.86|16.4|14.84|0
1761562800000|2025-10-27 11:00:00|16.43|14.87|16.4|14.84|16.44|14.87|16.4|14.83|0
1761563100000|2025-10-27 11:05:00|16.41|14.85|16.46|14.89|16.46|14.89|16.39|14.83|0
1761563400000|2025-10-27 11:10:00|16.47|14.9|16.46|14.89|16.53|14.96|16.39|14.83|0
1761563700000|2025-10-27 11:15:00|16.47|14.9|16.51|14.93|16.53|14.96|16.46|14.89|0
1761564000000|2025-10-27 11:20:00|16.52|14.94|16.51|14.94|16.53|14.95|16.49|14.92|0
1761564300000|2025-10-27 11:25:00|16.52|14.93|16.52|14.95|16.52|14.95|16.5|14.93|0
1761564600000|2025-10-27 11:30:00|16.53|14.96|16.55|14.98|16.59|15.01|16.5|14.92|0
1761564900000|2025-10-27 11:35:00|16.56|14.99|16.56|14.99|16.6|15.02|16.55|14.98|0
1761565200000|2025-10-27 11:40:00|16.57|14.98|16.57|14.99|16.59|15.01|16.55|14.98|0
1761565500000|2025-10-27 11:45:00|16.56|14.98|16.58|15|16.58|15.01|16.56|14.98|0
1761565800000|2025-10-27 11:50:00|16.59|15.01|16.57|14.99|16.59|15.01|16.54|14.96|0
1761566100000|2025-10-27 11:55:00|16.56|14.98|16.51|14.94|16.57|15|16.5|14.93|0
1761566400000|2025-10-27 12:00:00|16.52|14.95|16.46|14.89|16.57|14.99|15.39|13.92|0
1761566700000|2025-10-27 12:05:00|16.47|14.9|16.45|14.88|16.47|14.91|16.41|14.85|0
1761567000000|2025-10-27 12:10:00|16.44|14.87|16.46|14.89|16.47|14.9|16.4|14.84|0
1761567300000|2025-10-27 12:15:00|16.47|14.9|16.46|14.89|16.48|14.91|16.44|14.88|0
1761567600000|2025-10-27 12:20:00|16.45|14.88|16.46|14.9|16.47|14.9|16.44|14.87|0
1761567900000|2025-10-27 12:25:00|16.47|14.91|16.46|14.89|16.48|14.91|16.45|14.88|0
1761568200000|2025-10-27 12:30:00|16.56|14.99|16.45|14.89|16.57|15|16.45|14.88|0
1761568500000|2025-10-27 12:35:00|16.44|14.88|16.46|14.9|16.47|14.9|16.43|14.87|0
1761568800000|2025-10-27 12:40:00|16.47|14.89|16.46|14.89|16.48|14.91|16.44|14.88|0
1761569100000|2025-10-27 12:45:00|16.45|14.88|16.43|14.87|16.47|14.9|16.43|14.87|0
1761569400000|2025-10-27 12:50:00|16.45|14.88|16.45|14.89|16.47|14.91|16.44|14.87|0
1761569700000|2025-10-27 12:55:00|16.46|14.88|16.47|14.91|16.47|14.91|16.45|14.88|0
1761570000000|2025-10-27 13:00:00|16.48|14.9|16.45|14.89|16.48|14.91|16.44|14.87|0
1761570300000|2025-10-27 13:05:00|16.44|14.88|16.47|14.9|16.47|14.9|16.44|14.87|0
1761570600000|2025-10-27 13:10:00|16.46|14.89|16.47|14.9|16.48|14.91|16.45|14.88|0
1761570900000|2025-10-27 13:15:00|16.46|14.89|16.47|14.9|16.48|14.91|16.45|14.88|0
1761571200000|2025-10-27 13:20:00|16.51|14.94|16.56|14.98|16.58|15|16.49|14.92|0
1761571500000|2025-10-27 13:25:00|16.57|15|16.56|14.98|16.57|15|16.56|14.98|0
1761571800000|2025-10-27 13:30:00|16.54|14.96|16.58|15|16.68|15.09|16.5|14.93|0
1761572100000|2025-10-27 13:35:00|16.69|15.1|16.67|15.08|16.85|15.25|16.65|15.07|0
1761572400000|2025-10-27 13:40:00|16.68|15.09|16.79|15.19|16.82|15.21|16.66|15.08|0
1761572700000|2025-10-27 13:45:00|16.8|15.2|16.78|15.19|16.82|15.22|16.71|15.12|0
1761573000000|2025-10-27 13:50:00|16.8|15.18|16.69|15.1|16.86|15.25|16.67|15.08|0
1761573300000|2025-10-27 13:55:00|16.67|15.09|16.64|15.05|16.75|15.16|16.62|15.03|0
1761573600000|2025-10-27 14:00:00|16.63|15.04|16.57|15|16.7|15.11|16.53|14.96|0
1761573900000|2025-10-27 14:05:00|16.56|14.99|16.6|15.02|16.61|15.02|16.54|14.97|0
1761574200000|2025-10-27 14:10:00|16.62|15.03|16.64|15.05|16.66|15.08|16.57|14.99|0
1761574500000|2025-10-27 14:15:00|16.65|15.06|16.78|15.18|16.78|15.18|16.63|15.04|0
1761574800000|2025-10-27 14:20:00|16.79|15.19|16.8|15.2|16.82|15.22|16.75|15.15|0
1761575100000|2025-10-27 14:25:00|16.79|15.19|16.74|15.14|16.85|15.24|16.67|15.08|0
1761575400000|2025-10-27 14:30:00|16.73|15.15|16.73|15.13|16.82|15.22|16.67|15.08|0
1761575700000|2025-10-27 14:35:00|16.71|15.12|16.68|15.09|16.72|15.13|16.65|15.07|0
1761576000000|2025-10-27 14:40:00|16.69|15.1|16.68|15.09|16.76|15.16|16.64|15.06|0
1761576300000|2025-10-27 14:45:00|16.67|15.08|16.79|15.19|16.81|15.21|16.67|15.08|0
1761576600000|2025-10-27 14:50:00|16.78|15.18|16.91|15.3|16.92|15.31|16.77|15.17|0
1761576900000|2025-10-27 14:55:00|16.9|15.29|16.93|15.32|16.93|15.32|16.87|15.26|0
1761577200000|2025-10-27 15:00:00|16.92|15.3|16.94|15.33|17.02|15.4|16.89|15.28|0
1761577500000|2025-10-27 15:05:00|16.95|15.34|16.97|15.36|17.02|15.4|16.93|15.31|0
1761577800000|2025-10-27 15:10:00|16.98|15.35|16.88|15.27|17|15.38|16.86|15.25|0
1761578100000|2025-10-27 15:15:00|16.87|15.29|16.84|15.24|16.91|15.3|16.83|15.23|0
1761578400000|2025-10-27 15:20:00|16.8|15.23|16.84|15.24|16.87|15.26|16.79|15.19|0
1761578700000|2025-10-27 15:25:00|16.83|15.23|16.79|15.19|16.86|15.25|16.77|15.17|0
1761579000000|2025-10-27 15:30:00|16.8|15.2|16.78|15.18|16.81|15.21|16.76|15.16|0
1761579300000|2025-10-27 15:35:00|16.79|15.19|16.85|15.25|16.9|15.29|16.78|15.18|0
1761579600000|2025-10-27 15:40:00|16.86|15.24|16.78|15.19|16.86|15.25|16.78|15.18|0
1761579900000|2025-10-27 15:45:00|16.79|15.2|16.89|15.28|16.91|15.3|16.78|15.19|0
1761580200000|2025-10-27 15:50:00|16.9|15.29|16.89|15.28|16.94|15.33|16.86|15.26|0
1761580500000|2025-10-27 15:55:00|16.88|15.27|16.79|15.19|16.9|15.29|16.73|15.13|0
1761580800000|2025-10-27 16:00:00|16.78|15.18|16.74|15.14|16.79|15.19|16.68|15.09|0
1761581100000|2025-10-27 16:05:00|16.69|15.15|16.74|15.15|16.79|15.19|16.67|15.08|0
1761581400000|2025-10-27 16:10:00|16.75|15.14|16.79|15.19|16.8|15.2|16.73|15.14|0
1761581700000|2025-10-27 16:15:00|16.8|15.2|16.81|15.21|16.82|15.22|16.78|15.19|0
1761582000000|2025-10-27 16:20:00|16.8|15.2|16.79|15.19|16.81|15.21|16.78|15.18|0
1761582300000|2025-10-27 16:25:00|16.8|15.2|16.84|15.24|16.86|15.25|16.78|15.18|0
1761582600000|2025-10-27 16:30:00|16.83|15.23|16.85|15.24|16.87|15.26|16.78|15.18|0
1761582900000|2025-10-27 16:35:00|16.86|15.26|17.02|15.4|17.02|15.4|16.86|15.26|0
1761583200000|2025-10-27 16:40:00|17.01|15.39|17.02|15.4|17.06|15.44|16.98|15.37|0
1761583500000|2025-10-27 16:45:00|17.01|15.39|17|15.38|17.06|15.44|16.99|15.38|0
1761583800000|2025-10-27 16:50:00|17.01|15.39|16.96|15.34|17.02|15.4|16.93|15.32|0
1761584100000|2025-10-27 16:55:00|16.95|15.35|16.99|15.37|17.07|15.44|16.95|15.34|0
1761584400000|2025-10-27 17:00:00|17|15.38|16.99|15.37|17.07|15.44|16.98|15.36|0
1761584700000|2025-10-27 17:05:00|17|15.38|17.05|15.42|17.07|15.44|17|15.38|0
1761585000000|2025-10-27 17:10:00|17.06|15.43|17.1|15.47|17.11|15.48|17.03|15.41|0
1761585300000|2025-10-27 17:15:00|17.09|15.46|17.05|15.42|17.12|15.49|17.04|15.42|0
1761585600000|2025-10-27 17:20:00|17.06|15.43|17.1|15.47|17.18|15.55|17.06|15.43|0
1761585900000|2025-10-27 17:25:00|17.11|15.48|17.1|15.47|17.12|15.49|17.07|15.45|0
1761586200000|2025-10-27 17:30:00|17.11|15.48|17|15.38|17.11|15.48|16.99|15.38|0
1761586500000|2025-10-27 17:35:00|17.01|15.39|16.99|15.37|17.06|15.43|16.98|15.37|0
1761586800000|2025-10-27 17:40:00|17|15.38|16.95|15.33|17.01|15.39|16.94|15.33|0
1761587100000|2025-10-27 17:45:00|16.96|15.34|17.06|15.44|17.06|15.44|16.95|15.34|0
1761587400000|2025-10-27 17:50:00|17.07|15.45|17.04|15.42|17.08|15.45|17.04|15.42|0
1761587700000|2025-10-27 17:55:00|17.05|15.43|17.06|15.43|17.06|15.44|17.04|15.42|0
1761588000000|2025-10-27 18:00:00|17.07|15.44|17.1|15.47|17.13|15.5|17|15.38|0
1761588300000|2025-10-27 18:05:00|17.11|15.48|17.1|15.47|17.13|15.5|17.1|15.47|0
1761588600000|2025-10-27 18:10:00|17.09|15.46|17.1|15.48|17.12|15.49|17.09|15.46|0
1761588900000|2025-10-27 18:15:00|17.11|15.47|17.12|15.49|17.12|15.49|17.09|15.46|0
1761589200000|2025-10-27 18:20:00|17.11|15.48|17.07|15.44|17.17|15.53|17.05|15.43|0
1761589500000|2025-10-27 18:25:00|17.11|15.48|17.12|15.49|17.13|15.5|17.1|15.47|0
1761589800000|2025-10-27 18:30:00|17.11|15.48|17.05|15.43|17.11|15.48|17.05|15.43|0
1761590100000|2025-10-27 18:35:00|17.06|15.42|17.11|15.48|17.11|15.48|17.04|15.42|0
1761590400000|2025-10-27 18:40:00|17.1|15.47|17.12|15.49|17.12|15.49|17.1|15.47|0
1761590700000|2025-10-27 18:45:00|17.1|15.47|17.11|15.48|17.14|15.51|17.09|15.46|0
1761591000000|2025-10-27 18:50:00|17.1|15.47|17.04|15.42|17.11|15.48|17.04|15.42|0
1761591300000|2025-10-27 18:55:00|17.03|15.41|17.07|15.44|17.08|15.46|17.03|15.41|0
1761591600000|2025-10-27 19:00:00|17.06|15.45|17.06|15.44|17.08|15.45|17.03|15.41|0
1761591900000|2025-10-27 19:05:00|17.05|15.43|17|15.38|17.07|15.44|16.98|15.36|0
1761592200000|2025-10-27 19:10:00|16.99|15.37|17|15.38|17.02|15.4|16.98|15.37|0
1761592500000|2025-10-27 19:15:00|17.01|15.39|17|15.38|17.03|15.41|16.98|15.36|0
1761592800000|2025-10-27 19:20:00|16.99|15.37|17|15.38|17.01|15.39|16.97|15.35|0
1761593100000|2025-10-27 19:25:00|16.99|15.37|17|15.38|17.01|15.39|16.99|15.37|0
1761593400000|2025-10-27 19:30:00|16.99|15.37|16.95|15.33|17.02|15.4|16.9|15.29|0
1761593700000|2025-10-27 19:35:00|16.94|15.34|16.96|15.34|16.96|15.34|16.88|15.27|0
1761594000000|2025-10-27 19:40:00|16.95|15.35|16.95|15.34|16.97|15.35|16.93|15.31|0
1761594300000|2025-10-27 19:45:00|16.96|15.33|16.91|15.3|17.01|15.39|16.86|15.25|0
1761594600000|2025-10-27 19:50:00|16.88|15.27|16.74|15.14|16.9|15.29|16.74|15.14|0
1761594900000|2025-10-27 19:55:00|16.73|15.15|16.8|15.2|16.86|15.25|16.73|15.14|0
1761595200000|2025-10-27 20:00:00|16.78|15.18|16.68|15.09|16.82|15.22|16.67|15.09|0
1761595500000|2025-10-27 20:05:00|16.67|15.1|16.75|15.16|16.76|15.17|16.67|15.09|0
1761595800000|2025-10-27 20:10:00|16.74|15.15|16.68|15.09|16.74|15.15|16.66|15.08|0
1761596100000|2025-10-27 20:15:00|16.69|15.1|16.64|15.05|16.69|15.1|16.61|15.02|0
1761596400000|2025-10-27 20:20:00|16.63|15.06|16.64|15.05|16.65|15.06|16.61|15.03|0
1761596700000|2025-10-27 20:25:00|16.58|15.06|16.58|15|16.64|15.06|16.57|14.99|0
1761597000000|2025-10-27 20:30:00|16.57|14.99|16.58|15|16.59|15.01|16.55|14.98|0
1761597300000|2025-10-27 20:35:00|16.57|14.99|16.57|14.99|16.58|15|16.57|14.99|0
1761597600000|2025-10-27 20:40:00|16.59|15.01|16.58|15|16.6|15.02|16.57|14.99|0
1761597900000|2025-10-27 20:45:00|16.57|14.99|16.59|15.01|16.6|15.02|16.57|14.99|0
1761598200000|2025-10-27 20:50:00|16.6|15.02|16.58|15|16.6|15.02|16.57|14.99|0
1761598500000|2025-10-27 20:55:00|16.57|15.01|16.62|15.04|16.63|15.05|16.57|15|0
1761598800000|2025-10-27 21:00:00|16.63|15.06|16.67|15.08|16.68|15.09|16.63|15.04|0
1761599100000|2025-10-27 21:05:00|16.68|15.09|16.63|15.05|16.68|15.09|16.63|15.05|0
1761599400000|2025-10-27 21:10:00|16.64|15.06|16.64|15.05|16.64|15.06|16.63|15.05|0
1761599700000|2025-10-27 21:15:00|16.63|15.06|16.63|15.04|16.64|15.06|16.63|15.04|0
1761600000000|2025-10-27 21:20:00|16.64|15.05|16.65|15.06|16.67|15.08|16.63|15.04|0
1761600300000|2025-10-27 21:25:00|16.66|15.07|16.64|15.06|16.67|15.08|16.64|15.05|0
1761600600000|2025-10-27 21:30:00|16.65|15.07|16.65|15.07|16.66|15.07|16.65|15.07|0
1761600900000|2025-10-27 21:35:00|16.66|15.06|16.62|15.04|16.66|15.06|16.62|15.04|0
1761601200000|2025-10-27 21:40:00|16.63||16.63||16.63||16.62||0
1761601500000|2025-10-27 21:45:00|16.62|15.05|16.63|15.04|16.63|15.05|16.62|15.04|0
1761601800000|2025-10-27 21:50:00|16.64|15.06|16.63|15.05|16.64|15.06|16.63|15.05|0
1761602100000|2025-10-27 21:55:00|16.62|15.04|16.63|15.04|16.63|15.04|16.62|15.04|0
1761602400000|2025-10-27 22:00:00|16.64|15.05|16.68|15.09|16.68|15.09|16.62|15.04|0
1761602700000|2025-10-27 22:05:00|16.67|15.08|16.69|15.1|16.7|15.11|16.66|15.08|0
1761603000000|2025-10-27 22:10:00|16.68|15.09|16.67|15.08|16.69|15.1|16.67|15.08|0
1761603300000|2025-10-27 22:15:00|16.66|15.09|16.65|15.06|16.67|15.09|16.62|15.04|0
1761603600000|2025-10-27 22:20:00|16.64|15.07|16.62|15.04|16.65|15.07|16.62|15.03|0
1761603900000|2025-10-27 22:25:00|16.61|15.03|16.65|15.07|16.65|15.07|16.61|15.03|0
1761604200000|2025-10-27 22:30:00|16.64|15.06|16.64|15.06|16.68|15.09|16.64|15.05|0
1761604500000|2025-10-27 22:35:00|16.63|15.05|16.62|15.04|16.63|15.06|16.62|15.04|0
1761604800000|2025-10-27 22:40:00|16.63|15.05|16.67|15.08|16.67|15.08|16.62|15.05|0
1761605100000|2025-10-27 22:45:00|16.66|15.07|16.65|15.07|16.67|15.08|16.65|15.06|0
1761605400000|2025-10-27 22:50:00|16.66|15.06|16.65|15.07|16.66|15.08|16.65|15.06|0
1761605700000|2025-10-27 22:55:00|16.64|15.06|16.66|15.07|16.66|15.07|16.64|15.06|0
1761606000000|2025-10-27 23:00:00|16.65|15.06|16.63|15.04|16.67|15.08|16.62|15.04|0
1761606300000|2025-10-27 23:05:00|16.62|15.05|16.65|15.06|16.66|15.07|16.62|15.04|0
1761606600000|2025-10-27 23:10:00|16.64|15.05|16.63|15.04|16.64|15.06|16.62|15.04|0
1761606900000|2025-10-27 23:15:00|16.62|15.05|16.59|15.01|16.63|15.05|16.59|15.01|0
1761607200000|2025-10-27 23:20:00|16.6|15.02|16.58|15|16.61|15.03|16.56|14.98|0
1761607500000|2025-10-27 23:25:00|16.56|14.99|16.53|14.95|16.58|15|16.51|14.94|0
1761607800000|2025-10-27 23:30:00|16.52|14.94|16.53|14.96|16.54|14.97|16.51|14.94|0
1761608100000|2025-10-27 23:35:00|16.54|14.97|16.55|14.98|16.56|14.98|16.53|14.96|0
1761608400000|2025-10-27 23:40:00|16.56|14.99|16.58|15|16.59|15.01|16.55|14.98|0
1761608700000|2025-10-27 23:45:00|16.59|15.01|16.57|14.99|16.61|15.03|16.57|14.99|0
1761609000000|2025-10-27 23:50:00|16.56|15|16.61|15.03|16.61|15.03|16.55|14.97|0
1761609300000|2025-10-27 23:55:00|16.6|15.02|16.66|15.07|16.66|15.08|16.6|15.02|0
1761609600000|2025-10-28 00:00:00|16.65|15.06|16.68|15.09|16.68|15.09|16.65|15.06|0
1761609900000|2025-10-28 00:05:00|16.67|15.08|16.7|15.11|16.72|15.13|16.67|15.08|0
1761610200000|2025-10-28 00:10:00|16.69|15.1|16.66|15.07|16.69|15.1|16.64|15.05|0
1761610500000|2025-10-28 00:15:00|16.65|15.05|16.65|15.07|16.66|15.07|16.62|15.04|0
1761610800000|2025-10-28 00:20:00|16.64|15.06|16.65|15.07|16.67|15.08|16.62|15.04|0
1761611100000|2025-10-28 00:25:00|16.66|15.06|16.65|15.07|16.66|15.07|16.63|15.05|0
1761611400000|2025-10-28 00:30:00|16.64|15.06|16.65|15.06|16.66|15.07|16.62|15.04|0
1761611700000|2025-10-28 00:35:00|16.64|15.05|16.65|15.06|16.67|15.08|16.62|15.04|0
1761612000000|2025-10-28 00:40:00|16.66|15.07|16.66|15.07|16.67|15.08|16.63|15.05|0
1761612300000|2025-10-28 00:45:00|16.67|15.08|16.71|15.12|16.71|15.12|16.63|15.04|0
1761612600000|2025-10-28 00:50:00|16.72|15.13|16.7|15.11|16.72|15.13|16.68|15.09|0
1761612900000|2025-10-28 00:55:00|16.69|15.1|16.7|15.11|16.71|15.12|16.68|15.09|0
1761613200000|2025-10-28 01:00:00|16.71|15.12|16.69|15.1|16.71|15.12|16.67|15.09|0
1761613500000|2025-10-28 01:05:00|16.7|15.11|16.7|15.11|16.7|15.11|16.68|15.09|0
1761613800000|2025-10-28 01:10:00|16.69|15.1|16.69|15.1|16.71|15.12|16.69|15.1|0
1761614100000|2025-10-28 01:15:00|16.68|15.09|16.71|15.11|16.72|15.13|16.67|15.08|0
1761614400000|2025-10-28 01:20:00|16.7|15.1|16.74|15.15|16.76|15.17|16.69|15.1|0
1761614700000|2025-10-28 01:25:00|16.73|15.14|16.71|15.12|16.75|15.15|16.69|15.1|0
1761615000000|2025-10-28 01:30:00|16.7|15.11|16.69|15.1|16.71|15.12|16.67|15.08|0
1761615300000|2025-10-28 01:35:00|16.68|15.09|16.69|15.1|16.72|15.13|16.67|15.09|0
1761615600000|2025-10-28 01:40:00|16.7|15.11|16.68|15.09|16.71|15.12|16.68|15.09|0
1761615900000|2025-10-28 01:45:00|16.69|15.1|16.69|15.1|16.71|15.11|16.68|15.09|0
1761616200000|2025-10-28 01:50:00|16.7|15.11|16.69|15.1|16.71|15.12|16.68|15.09|0
1761616500000|2025-10-28 01:55:00|16.7|15.11|16.74|15.14|16.74|15.15|16.7|15.11|0
1761616800000|2025-10-28 02:00:00|16.73|15.15|16.74|15.15|16.75|15.16|16.72|15.13|0
1761617100000|2025-10-28 02:05:00|16.73|15.14|16.74|15.15|16.75|15.16|16.72|15.13|0
1761617400000|2025-10-28 02:10:00|16.73|15.14|16.75|15.15|16.76|15.16|16.69|15.1|0
1761617700000|2025-10-28 02:15:00|16.74|15.16|16.7|15.11|16.75|15.16|16.68|15.09|0
1761618000000|2025-10-28 02:20:00|16.69|15.1|16.74|15.15|16.75|15.16|16.68|15.09|0
1761618300000|2025-10-28 02:25:00|16.75|15.16|16.74|15.15|16.76|15.16|16.73|15.14|0
1761618600000|2025-10-28 02:30:00|16.75|15.16|16.74|15.15|16.76|15.16|16.73|15.14|0
1761618900000|2025-10-28 02:35:00|16.75|15.14|16.75|15.16|16.76|15.16|16.74|15.14|0
1761619200000|2025-10-28 02:40:00|16.76|15.17|16.75|15.16|16.76|15.17|16.73|15.14|0
1761619500000|2025-10-28 02:45:00|16.76|15.15|16.8|15.2|16.81|15.21|16.73|15.14|0
1761619800000|2025-10-28 02:50:00|16.81|15.21|16.8|15.2|16.81|15.21|16.78|15.18|0
1761620100000|2025-10-28 02:55:00|16.79|15.19|16.75|15.15|16.8|15.2|16.73|15.13|0
1761620400000|2025-10-28 03:00:00|16.74|15.14|16.84|15.24|16.84|15.24|16.73|15.13|0
1761620700000|2025-10-28 03:05:00|16.85|15.23|16.85|15.24|16.86|15.26|16.83|15.23|0
1761621000000|2025-10-28 03:10:00|16.86|15.25|16.85|15.24|16.87|15.26|16.82|15.22|0
1761621300000|2025-10-28 03:15:00|16.84|15.25|16.84|15.23|16.86|15.25|16.83|15.23|0
1761621600000|2025-10-28 03:20:00|16.83|15.24|16.85|15.25|16.85|15.25|16.83|15.23|0
1761621900000|2025-10-28 03:25:00|16.84|15.24|16.85|15.24|16.85|15.25|16.84|15.23|0
1761622200000|2025-10-28 03:30:00|16.86|15.25|16.91|15.3|16.91|15.3|16.84|15.24|0
1761622500000|2025-10-28 03:35:00|16.92|15.29|16.9|15.29|16.92|15.3|16.89|15.28|0
1761622800000|2025-10-28 03:40:00|16.89|15.28|16.9|15.29|16.9|15.29|16.89|15.28|0
1761623100000|2025-10-28 03:45:00|16.89|15.28|16.9|15.29|16.92|15.31|16.88|15.27|0
1761623400000|2025-10-28 03:50:00|16.89|15.28|16.84|15.24|16.9|15.29|16.83|15.23|0
1761623700000|2025-10-28 03:55:00|16.85|15.25|16.84|15.23|16.87|15.26|16.83|15.23|0
1761624000000|2025-10-28 04:00:00|16.85|15.24|16.85|15.25|16.86|15.25|16.82|15.22|0
1761624300000|2025-10-28 04:05:00|16.84|15.24|16.84|15.24|16.86|15.25|16.84|15.23|0
1761624600000|2025-10-28 04:10:00|16.83|15.23|16.85|15.24|16.85|15.25|16.83|15.23|0
1761624900000|2025-10-28 04:15:00|16.86|15.25|16.87|15.26|16.88|15.28|16.83|15.23|0
1761625200000|2025-10-28 04:20:00|16.88|15.27|16.9|15.29|16.91|15.3|16.87|15.26|0
1761625500000|2025-10-28 04:25:00|16.91|15.3|16.9|15.29|16.91|15.3|16.89|15.28|0
1761625800000|2025-10-28 04:30:00|16.89|15.28|16.9|15.29|16.92|15.31|16.88|15.28|0
1761626100000|2025-10-28 04:35:00|16.89|15.28|16.9|15.29|16.93|15.31|16.89|15.28|0
1761626400000|2025-10-28 04:40:00|16.91|15.3|16.9|15.29|16.92|15.31|16.9|15.29|0
1761626700000|2025-10-28 04:45:00|16.89|15.28|16.91|15.3|16.91|15.3|16.88|15.27|0
1761627000000|2025-10-28 04:50:00|16.9|15.29|16.89|15.28|16.92|15.31|16.89|15.28|0
1761627300000|2025-10-28 04:55:00|16.88|15.27|16.9|15.29|16.92|15.3|16.88|15.27|0
1761627600000|2025-10-28 05:00:00|16.89|15.28|16.89|15.28|16.9|15.29|16.87|15.26|0
1761627900000|2025-10-28 05:05:00|16.88|15.27|16.91|15.3|16.92|15.31|16.88|15.27|0
1761628200000|2025-10-28 05:10:00|16.92|15.31|16.9|15.29|16.92|15.31|16.87|15.26|0
1761628500000|2025-10-28 05:15:00|16.89|15.28|16.89|15.28|16.9|15.29|16.88|15.27|0
1761628800000|2025-10-28 05:20:00|16.9|15.29|16.91|15.3|16.91|15.3|16.9|15.28|0
1761629100000|2025-10-28 05:25:00|16.9|15.29|16.9|15.29|16.91|15.3|16.88|15.27|0
1761629400000|2025-10-28 05:30:00|16.91|15.3|16.89|15.28|16.91|15.3|16.88|15.27|0
1761629700000|2025-10-28 05:35:00|16.9|15.29|16.9|15.29|16.92|15.3|16.89|15.28|0
1761630000000|2025-10-28 05:40:00|16.91|15.3|16.95|15.34|16.95|15.34|16.91|15.3|0
1761630300000|2025-10-28 05:45:00|16.94|15.33|16.93|15.32|16.95|15.33|16.91|15.3|0
1761630600000|2025-10-28 05:50:00|16.94|15.34|16.89|15.28|16.96|15.35|16.89|15.28|0
1761630900000|2025-10-28 05:55:00|16.9|15.29|16.89|15.28|16.91|15.3|16.88|15.28|0
1761631200000|2025-10-28 06:00:00|16.88|15.27|16.91|15.3|16.92|15.31|16.87|15.27|0
1761631500000|2025-10-28 06:05:00|16.9|15.29|16.9|15.29|16.91|15.3|16.87|15.26|0
1761631800000|2025-10-28 06:10:00|16.91|15.3|16.88|15.27|16.91|15.3|16.88|15.27|0
1761632100000|2025-10-28 06:15:00|16.89|15.28|16.89|15.28|16.91|15.3|16.88|15.27|0
1761632400000|2025-10-28 06:20:00|16.88|15.29|16.89|15.28|16.9|15.29|16.87|15.26|0
1761632700000|2025-10-28 06:25:00|16.88|15.27|16.9|15.29|16.92|15.31|16.88|15.27|0
1761633000000|2025-10-28 06:30:00|16.89|15.28|16.79|15.19|16.9|15.29|16.77|15.17|0
1761633300000|2025-10-28 06:35:00|16.78|15.18|16.84|15.24|16.86|15.25|16.78|15.18|0
1761633600000|2025-10-28 06:40:00|16.83|15.23|16.9|15.29|16.91|15.3|16.83|15.23|0
1761633900000|2025-10-28 06:45:00|16.89|15.28|16.89|15.28|16.93|15.31|16.88|15.27|0
1761634200000|2025-10-28 06:50:00|16.9|15.29|16.9|15.29|16.91|15.3|16.87|15.26|0
1761634500000|2025-10-28 06:55:00|16.91|15.3|16.9|15.29|16.91|15.3|16.88|15.27|0
1761634800000|2025-10-28 07:00:00|16.89|15.28|16.88|15.27|16.92|15.31|16.87|15.26|0
1761635100000|2025-10-28 07:05:00|16.89|15.28|16.86|15.25|16.89|15.28|16.82|15.22|0
1761635400000|2025-10-28 07:10:00|16.87|15.26|16.9|15.29|16.91|15.3|16.83|15.23|0
1761635700000|2025-10-28 07:15:00|16.89|15.28|16.9|15.29|16.91|15.3|16.87|15.26|0
1761636000000|2025-10-28 07:20:00|16.89|15.28|16.84|15.23|16.9|15.29|16.83|15.23|0
1761636300000|2025-10-28 07:25:00|16.83|15.24|16.8|15.2|16.84|15.24|16.78|15.18|0
1761636600000|2025-10-28 07:30:00|16.81|15.21|16.8|15.2|16.81|15.21|16.78|15.18|0
1761636900000|2025-10-28 07:35:00|16.81|15.21|16.8|15.2|16.82|15.21|16.78|15.18|0
1761637200000|2025-10-28 07:40:00|16.79|15.19|16.85|15.25|16.87|15.26|16.78|15.19|0
1761637500000|2025-10-28 07:45:00|16.86|15.26|16.84|15.24|16.87|15.26|16.83|15.22|0
1761637800000|2025-10-28 07:50:00|16.85|15.25|16.83|15.23|16.87|15.26|16.83|15.23|0
1761638100000|2025-10-28 07:55:00|16.82|15.22|16.84|15.24|16.87|15.26|16.82|15.22|0
1761638400000|2025-10-28 08:00:00|16.82|15.23|16.89|15.28|16.93|15.32|16.82|15.22|0
1761638700000|2025-10-28 08:05:00|16.88|15.27|16.89|15.28|16.91|15.3|16.88|15.27|0
1761639000000|2025-10-28 08:10:00|16.9|15.29|16.95|15.33|16.96|15.34|16.89|15.28|0
1761639300000|2025-10-28 08:15:00|16.94|15.34|16.89|15.28|16.97|15.35|16.88|15.27|0
1761639600000|2025-10-28 08:20:00|16.9|15.29|16.9|15.29|16.91|15.3|16.87|15.26|0
1761639900000|2025-10-28 08:25:00|16.91|15.3|16.84|15.23|16.91|15.3|16.84|15.23|0
1761640200000|2025-10-28 08:30:00|16.83|15.25|16.83|15.22|16.86|15.25|16.83|15.22|0
1761640500000|2025-10-28 08:35:00|16.85|15.23|16.9|15.29|16.9|15.29|16.83|15.23|0
1761640800000|2025-10-28 08:40:00|16.89|15.28|16.82|15.22|16.92|15.31|16.82|15.22|0
1761641100000|2025-10-28 08:45:00|16.81|15.21|16.83|15.23|16.88|15.27|16.81|15.21|0
1761641400000|2025-10-28 08:50:00|16.84|15.22|16.83|15.23|16.84|15.24|16.77|15.17|0
1761641700000|2025-10-28 08:55:00|16.84|15.24|16.85|15.24|16.86|15.25|16.83|15.23|0
1761642000000|2025-10-28 09:00:00|16.84|15.23|16.8|15.2|16.85|15.24|16.73|15.14|0
1761642300000|2025-10-28 09:05:00|16.79|15.19|16.85|15.24|16.86|15.25|16.78|15.18|0
1761642600000|2025-10-28 09:10:00|16.84|15.25|16.85|15.24|16.86|15.25|16.84|15.23|0
1761642900000|2025-10-28 09:15:00|16.84|15.23|16.84|15.24|16.85|15.24|16.78|15.18|0
1761643200000|2025-10-28 09:20:00|16.85|15.25|16.85|15.25|16.87|15.26|16.84|15.23|0
1761643500000|2025-10-28 09:25:00|16.84|15.24|16.84|15.24|16.86|15.25|16.83|15.23|0
1761643800000|2025-10-28 09:30:00|16.85|15.25|16.85|15.24|16.86|15.25|16.82|15.21|0
1761644100000|2025-10-28 09:35:00|16.84|15.25|16.85|15.24|16.85|15.25|16.84|15.24|0
1761644400000|2025-10-28 09:40:00|16.84|15.23|16.84|15.24|16.85|15.24|16.82|15.22|0
1761644700000|2025-10-28 09:45:00|16.83|15.23|16.85|15.24|16.85|15.24|16.83|15.22|0
1761645000000|2025-10-28 09:50:00|16.84|15.23|16.84|15.24|16.86|15.25|16.83|15.23|0
1761645300000|2025-10-28 09:55:00|16.83|15.23|16.75|15.15|16.85|15.24|16.73|15.14|0
1761645600000|2025-10-28 10:00:00|16.74|15.14|16.74|15.15|16.76|15.16|16.72|15.13|0
1761645900000|2025-10-28 10:05:00|16.75|15.14|16.84|15.24|16.85|15.25|16.72|15.13|0
1761646200000|2025-10-28 10:10:00|16.85|15.25|16.8|15.2|16.86|15.25|16.78|15.18|0
1761646500000|2025-10-28 10:15:00|16.79|15.19|16.79|15.19|16.8|15.2|16.78|15.18|0
1761646800000|2025-10-28 10:20:00|16.78|15.18|16.73|15.14|16.79|15.19|16.72|15.13|0
1761647100000|2025-10-28 10:25:00|16.72|15.13|16.75|15.15|16.75|15.15|16.72|15.13|0
1761647400000|2025-10-28 10:30:00|16.74|15.14|16.74|15.15|16.75|15.16|16.73|15.13|0
1761647700000|2025-10-28 10:35:00|16.73|15.14|16.85|15.25|16.85|15.25|16.73|15.14|0
1761648000000|2025-10-28 10:40:00|16.84|15.24|16.8|15.2|16.86|15.25|16.79|15.19|0
1761648300000|2025-10-28 10:45:00|16.79|15.19|16.84|15.24|16.86|15.25|16.79|15.19|0
1761648600000|2025-10-28 10:50:00|16.83|15.23|16.84|15.23|16.85|15.25|16.79|15.19|0
1761648900000|2025-10-28 10:55:00|16.83|15.19|16.74|15.15|16.84|15.24|16.74|15.15|0
1761649200000|2025-10-28 11:00:00|16.72|15.13|16.79|15.19|16.79|15.19|16.72|15.13|0
1761649500000|2025-10-28 11:05:00|16.78|15.18|16.8|15.2|16.81|15.21|16.76|15.17|0
1761649800000|2025-10-28 11:10:00|16.81|15.21|16.78|15.19|16.81|15.21|16.77|15.18|0
1761650100000|2025-10-28 11:15:00|16.79|15.18|16.74|15.14|16.82|15.22|16.71|15.12|0
1761650400000|2025-10-28 11:20:00|16.75|15.15|16.74|15.14|16.77|15.17|16.71|15.12|0
1761650700000|2025-10-28 11:25:00|16.73|15.15|16.68|15.09|16.76|15.16|16.67|15.08|0
1761651000000|2025-10-28 11:30:00|16.69|15.1|16.73|15.14|16.75|15.16|16.67|15.08|0
1761651300000|2025-10-28 11:35:00|16.74|15.13|16.69|15.1|16.74|15.15|16.67|15.08|0
1761651600000|2025-10-28 11:40:00|16.68|15.09|16.68|15.09|16.69|15.1|16.66|15.08|0
1761651900000|2025-10-28 11:45:00|16.67|15.08|16.68|15.09|16.69|15.1|16.67|15.08|0
1761652200000|2025-10-28 11:50:00|16.67|15.08|16.69|15.1|16.7|15.11|16.66|15.08|0
1761652500000|2025-10-28 11:55:00|16.68|15.09|16.7|15.11|16.71|15.12|16.67|15.08|0
1761652800000|2025-10-28 12:00:00|16.68|15.09|16.7|15.11|16.7|15.11|16.15|14.62|0
1761653100000|2025-10-28 12:05:00|16.69|15.1|16.63|15.05|16.69|15.1|16.62|15.04|0
1761653400000|2025-10-28 12:10:00|16.62|15.04|16.63|15.05|16.64|15.06|16.61|15.03|0
1761653700000|2025-10-28 12:15:00|16.64|15.06|16.62|15.04|16.65|15.06|16.6|15.02|0
1761654000000|2025-10-28 12:20:00|16.64|15.06|16.58|15|16.64|15.06|16.56|14.99|0
1761654300000|2025-10-28 12:25:00|16.59|15.01|16.58|15|16.6|15.02|16.57|14.99|0
1761654600000|2025-10-28 12:30:00|16.59|15.01|16.58|15|16.61|15.03|15.88|14.36|0
1761654900000|2025-10-28 12:35:00|16.57|14.99|16.59|15.01|16.59|15.01|16.56|14.98|0
1761655200000|2025-10-28 12:40:00|16.6|15.02|16.58|15|16.6|15.02|16.57|14.99|0
1761655500000|2025-10-28 12:45:00|16.59|15.01|16.58|15.01|16.61|15.03|16.57|14.99|0
1761655800000|2025-10-28 12:50:00|16.59|15.02|16.58|15|16.61|15.02|16.58|15|0
1761656100000|2025-10-28 12:55:00|16.57|14.99|16.59|15.01|16.6|15.02|16.57|14.99|0
1761656400000|2025-10-28 13:00:00|16.58|15|16.41|14.85|16.62|15.04|16.41|14.85|0
1761656700000|2025-10-28 13:05:00|16.42|14.87|16.44|14.87|16.47|14.9|16.39|14.83|0
1761657000000|2025-10-28 13:10:00|16.45|14.88|16.37|14.81|16.45|14.88|16.36|14.8|0
1761657300000|2025-10-28 13:15:00|16.36|14.8|16.43|14.87|16.46|14.89|16.35|14.8|0
1761657600000|2025-10-28 13:20:00|16.44|14.88|16.44|14.88|16.46|14.89|16.41|14.85|0
1761657900000|2025-10-28 13:25:00|16.45|14.89|16.45|14.88|16.47|14.9|16.43|14.86|0
1761658200000|2025-10-28 13:30:00|16.44|14.87|16.45|14.88|16.48|14.91|16.33|14.77|0
1761658500000|2025-10-28 13:35:00|16.44|14.87|16.5|14.93|16.53|14.95|16.37|14.81|0
1761658800000|2025-10-28 13:40:00|16.51|14.94|16.64|15.06|16.67|15.09|16.46|14.89|0
1761659100000|2025-10-28 13:45:00|16.63|15.05|16.78|15.18|16.88|15.27|16.62|15.04|0
1761659400000|2025-10-28 13:50:00|16.79|15.19|16.86|15.26|16.86|15.26|16.76|15.16|0
1761659700000|2025-10-28 13:55:00|16.85|15.25|16.8|15.2|16.87|15.26|16.65|15.06|0
1761660000000|2025-10-28 14:00:00|16.79|15.19|16.78|15.18|16.84|15.24|16.72|15.13|0
1761660300000|2025-10-28 14:05:00|16.79|15.19|16.76|15.17|16.85|15.25|16.75|15.16|0
1761660600000|2025-10-28 14:10:00|16.74|15.16|16.74|15.14|16.84|15.23|16.7|15.11|0
1761660900000|2025-10-28 14:15:00|16.73|15.13|16.71|15.12|16.73|15.13|16.66|15.07|0
1761661200000|2025-10-28 14:20:00|16.7|15.11|16.7|15.11|16.73|15.14|16.61|15.03|0
1761661500000|2025-10-28 14:25:00|16.69|15.1|16.64|15.06|16.74|15.14|16.59|15.01|0
1761661800000|2025-10-28 14:30:00|16.65|15.07|16.75|15.16|16.75|15.16|16.65|15.06|0
1761662100000|2025-10-28 14:35:00|16.76|15.17|16.7|15.11|16.76|15.17|16.56|14.98|0
1761662400000|2025-10-28 14:40:00|16.69|15.1|16.8|15.2|16.82|15.22|16.68|15.09|0
1761662700000|2025-10-28 14:45:00|16.81|15.21|16.81|15.21|16.86|15.25|16.77|15.18|0
1761663000000|2025-10-28 14:50:00|16.82|15.2|16.8|15.2|16.84|15.24|16.77|15.18|0
1761663300000|2025-10-28 14:55:00|16.81|15.21|16.79|15.19|16.84|15.23|16.74|15.15|0
1761663600000|2025-10-28 15:00:00|16.8|15.2|16.74|15.14|16.8|15.2|16.7|15.11|0
1761663900000|2025-10-28 15:05:00|16.75|15.16|16.73|15.14|16.77|15.17|16.69|15.1|0
1761664200000|2025-10-28 15:10:00|16.74|15.15|16.79|15.19|16.84|15.24|16.74|15.14|0
1761664500000|2025-10-28 15:15:00|16.8|15.2|16.81|15.21|16.83|15.22|16.77|15.17|0
1761664800000|2025-10-28 15:20:00|16.8|15.2|16.81|15.21|16.86|15.25|16.78|15.18|0
1761665100000|2025-10-28 15:25:00|16.82|15.22|16.9|15.29|16.95|15.34|16.79|15.19|0
1761665400000|2025-10-28 15:30:00|16.91|15.3|17.02|15.4|17.02|15.4|16.89|15.28|0
1761665700000|2025-10-28 15:35:00|17|15.38|17.01|15.39|17.05|15.43|16.96|15.35|0
1761666000000|2025-10-28 15:40:00|17|15.38|17.06|15.43|17.07|15.45|16.97|15.36|0
1761666300000|2025-10-28 15:45:00|17.07|15.44|17.06|15.43|17.08|15.45|16.99|15.37|0
1761666600000|2025-10-28 15:50:00|17.05|15.42|17.01|15.39|17.06|15.43|16.98|15.36|0
1761666900000|2025-10-28 15:55:00|17.02|15.4|17.01|15.39|17.04|15.42|16.99|15.37|0
1761667200000|2025-10-28 16:00:00|16.96|15.35|16.93|15.31|16.96|15.35|16.89|15.28|0
1761667500000|2025-10-28 16:05:00|16.94|15.32|16.91|15.3|16.94|15.32|16.88|15.27|0
1761667800000|2025-10-28 16:10:00|16.92|15.31|16.91|15.3|16.93|15.32|16.89|15.28|0
1761668100000|2025-10-28 16:15:00|16.9|15.29|16.89|15.28|16.94|15.33|16.87|15.26|0
1761668400000|2025-10-28 16:20:00|16.9|15.29|16.96|15.34|16.96|15.35|16.88|15.28|0
1761668700000|2025-10-28 16:25:00|16.91|15.35|16.89|15.28|16.96|15.35|16.88|15.27|0
1761669000000|2025-10-28 16:30:00|16.91|15.3|16.73|15.14|16.95|15.34|16.61|15.03|0
1761669300000|2025-10-28 16:35:00|16.7|15.11|16.82|15.22|16.82|15.22|16.69|15.1|0
1761669600000|2025-10-28 16:40:00|16.83|15.23|16.68|15.09|16.85|15.24|16.67|15.08|0
1761669900000|2025-10-28 16:45:00|16.69|15.1|16.62|15.04|16.7|15.11|16.58|15|0
1761670200000|2025-10-28 16:50:00|16.63|15.05|16.55|14.97|16.63|15.05|16.53|14.95|0
1761670500000|2025-10-28 16:55:00|16.56|14.98|16.55|14.98|16.62|15.04|16.54|14.96|0
1761670800000|2025-10-28 17:00:00|16.54|14.97|16.5|14.93|16.55|14.98|16.47|14.9|0
1761671100000|2025-10-28 17:05:00|16.49|14.92|16.48|14.91|16.54|14.97|16.48|14.91|0
1761671400000|2025-10-28 17:10:00|16.49|14.92|16.54|14.96|16.54|14.96|16.46|14.89|0
1761671700000|2025-10-28 17:15:00|16.53|14.97|16.54|14.97|16.6|15.02|16.47|14.9|0
1761672000000|2025-10-28 17:20:00|16.53|14.96|16.49|14.92|16.56|14.98|16.48|14.91|0
1761672300000|2025-10-28 17:25:00|16.5|14.93|16.54|14.96|16.56|14.99|16.48|14.91|0
1761672600000|2025-10-28 17:30:00|16.59|15.01|16.58|15|16.63|15.05|16.56|14.98|0
1761672900000|2025-10-28 17:35:00|16.6|15.01|16.59|15.01|16.62|15.04|16.57|14.99|0
1761673200000|2025-10-28 17:40:00|16.58|15|16.6|15.02|16.61|15.03|16.57|14.99|0
1761673500000|2025-10-28 17:45:00|16.59|15.01|16.6|15.02|16.62|15.04|16.56|14.98|0
1761673800000|2025-10-28 17:50:00|16.59|15.01|16.6|15.02|16.62|15.04|16.57|14.99|0
1761674100000|2025-10-28 17:55:00|16.61|15.03|16.59|15.01|16.63|15.05|16.57|14.99|0
1761674400000|2025-10-28 18:00:00|16.58|15|16.58|15|16.61|15.03|16.56|14.99|0
1761674700000|2025-10-28 18:05:00|16.57|14.99|16.58|15.01|16.62|15.04|16.57|14.99|0
1761675000000|2025-10-28 18:10:00|16.59|15|16.59|15.01|16.61|15.02|16.57|14.99|0
1761675300000|2025-10-28 18:15:00|16.6|15.02|16.55|14.97|16.61|15.03|16.54|14.97|0
1761675600000|2025-10-28 18:20:00|16.54|14.96|16.6|15.02|16.63|15.05|16.54|14.96|0
1761675900000|2025-10-28 18:25:00|16.61|15.03|16.69|15.1|16.73|15.14|16.6|15.02|0
1761676200000|2025-10-28 18:30:00|16.7|15.11|16.7|15.11|16.71|15.12|16.68|15.09|0
1761676500000|2025-10-28 18:35:00|16.71|15.12|16.69|15.1|16.72|15.12|16.68|15.09|0
1761676800000|2025-10-28 18:40:00|16.68|15.09|16.7|15.11|16.71|15.12|16.66|15.08|0
1761677100000|2025-10-28 18:45:00|16.71|15.12|16.68|15.09|16.73|15.14|16.68|15.09|0
1761677400000|2025-10-28 18:50:00|16.67|15.08|16.64|15.05|16.7|15.11|16.58|15|0
1761677700000|2025-10-28 18:55:00|16.65|15.06|16.59|15.01|16.71|15.12|16.58|15|0
1761678000000|2025-10-28 19:00:00|16.6|15.02|16.62|15.04|16.66|15.08|16.59|15.01|0
1761678300000|2025-10-28 19:05:00|16.61|15.03|16.63|15.05|16.67|15.08|16.58|15|0
1761678600000|2025-10-28 19:10:00|16.64|15.06|16.63|15.04|16.66|15.08|16.59|15.01|0
1761678900000|2025-10-28 19:15:00|16.65|15.05|16.74|15.14|16.78|15.18|16.65|15.05|0
1761679200000|2025-10-28 19:20:00|16.75|15.15|16.75|15.15|16.77|15.17|16.69|15.1|0
1761679500000|2025-10-28 19:25:00|16.76|15.16|16.7|15.11|16.77|15.17|16.65|15.07|0
1761679800000|2025-10-28 19:30:00|16.69|15.1|16.68|15.09|16.73|15.13|16.66|15.07|0
1761680100000|2025-10-28 19:35:00|16.67|15.08|16.9|15.29|16.9|15.29|16.67|15.08|0
1761680400000|2025-10-28 19:40:00|16.91|15.3|17|15.38|17.03|15.41|16.88|15.27|0
1761680700000|2025-10-28 19:45:00|17.01|15.39|16.94|15.33|17.01|15.39|16.89|15.28|0
1761681000000|2025-10-28 19:50:00|16.95|15.37|16.98|15.36|17.11|15.48|16.87|15.26|0
1761681300000|2025-10-28 19:55:00|17|15.38|16.96|15.35|17.05|15.43|16.91|15.3|0
1761681600000|2025-10-28 20:00:00|16.93|15.34|16.96|15.34|17.01|15.39|16.91|15.3|0
1761681900000|2025-10-28 20:05:00|16.97|15.36|16.95|15.34|17.03|15.41|16.93|15.32|0
1761682200000|2025-10-28 20:10:00|16.96|15.33|16.95|15.34|16.97|15.36|16.93|15.32|0
1761682500000|2025-10-28 20:15:00|16.96|15.33|16.9|15.29|16.96|15.33|16.86|15.26|0
1761682800000|2025-10-28 20:20:00|16.89|15.28|16.89|15.28|16.91|15.3|16.88|15.27|0
1761683100000|2025-10-28 20:25:00|16.9|15.29|16.91|15.3|16.91|15.3|16.88|15.27|0
1761683400000|2025-10-28 20:30:00|16.9|15.29|16.89|15.28|16.91|15.3|16.88|15.27|0
1761683700000|2025-10-28 20:35:00|16.9|15.29|16.89|15.28|16.92|15.3|16.88|15.27|0
1761684000000|2025-10-28 20:40:00|16.9|15.29|16.9|15.29|16.91|15.3|16.88|15.27|0
1761684300000|2025-10-28 20:45:00|16.91|15.3|16.89|15.28|16.92|15.31|16.89|15.28|0
1761684600000|2025-10-28 20:50:00|16.9|15.29|16.95|15.33|16.96|15.35|16.87|15.26|0
1761684900000|2025-10-28 20:55:00|16.94|15.32|16.94|15.32|16.96|15.34|16.93|15.32|0
1761685200000|2025-10-28 21:00:00|16.93|15.33|16.97|15.35|16.97|15.35|16.91|15.3|0
1761685500000|2025-10-28 21:05:00|16.98|15.36|16.97|15.35|16.98|15.36|16.95|15.34|0
1761685800000|2025-10-28 21:10:00|16.96|15.36|16.96|15.35|16.98|15.36|16.96|15.34|0
1761686100000|2025-10-28 21:15:00|16.95|15.34|16.96|15.35|16.96|15.35|16.95|15.34|0
1761686400000|2025-10-28 21:20:00||15.34||15.34||15.35||15.34|0
1761686700000|2025-10-28 21:25:00|16.95||16.95||16.95||16.95||0
1761687000000|2025-10-28 21:30:00|16.96||16.95||16.96||16.95||0
1761687300000|2025-10-28 21:35:00|16.96|15.32|16.93|15.31|16.96|15.33|16.92|15.3|0
1761687600000|2025-10-28 21:40:00|16.92|15.3|16.93|15.31|16.93|15.32|16.92|15.3|0
1761687900000|2025-10-28 21:45:00|16.94|15.32|16.92|15.3|16.94|15.32|16.9|15.29|0
1761688200000|2025-10-28 21:50:00|16.9|15.29|16.91|15.3|16.92|15.31|16.89|15.28|0
1761688500000|2025-10-28 21:55:00|16.9|15.29|16.9|15.29|16.9|15.29|16.89|15.29|0
1761688800000|2025-10-28 22:00:00|16.91|15.3|16.9|15.29|16.94|15.33|16.89|15.28|0
1761689100000|2025-10-28 22:05:00|16.91|15.3|16.9|15.29|16.91|15.3|16.89|15.28|0
1761689400000|2025-10-28 22:10:00|16.89|15.28|16.84|15.24|16.9|15.29|16.84|15.24|0
1761689700000|2025-10-28 22:15:00|16.83|15.23|16.85|15.25|16.88|15.27|16.83|15.23|0
1761690000000|2025-10-28 22:20:00|16.86|15.26|16.86|15.25|16.87|15.26|16.86|15.25|0
1761690300000|2025-10-28 22:25:00|16.85|15.24|16.85|15.25|16.85|15.25|16.84|15.24|0
1761690600000|2025-10-28 22:30:00|16.84|15.24|16.88|15.27|16.88|15.27|16.84|15.23|0
1761690900000|2025-10-28 22:35:00|16.87|15.28|16.93|15.32|16.93|15.32|16.87|15.28|0
1761691200000|2025-10-28 22:40:00|16.92|15.31|16.94|15.33|16.94|15.33|16.92|15.31|0
1761691500000|2025-10-28 22:45:00|16.95|15.34|16.95|15.33|16.95|15.34|16.93|15.32|0
1761691800000|2025-10-28 22:50:00|16.96|15.34|16.94|15.33|16.97|15.35|16.94|15.33|0
1761692100000|2025-10-28 22:55:00|16.95|15.34|16.96|15.34|16.96|15.35|16.94|15.32|0
1761692400000|2025-10-28 23:00:00|16.95|15.35|16.97|15.36|16.99|15.37|16.95|15.35|0
1761692700000|2025-10-28 23:05:00|16.98|15.37|16.97|15.36|16.99|15.37|16.95|15.34|0
1761693000000|2025-10-28 23:10:00|16.98|15.35|16.95|15.33|16.98|15.36|16.94|15.33|0
1761693300000|2025-10-28 23:15:00|16.94|15.32|16.91|15.3|16.94|15.33|16.91|15.3|0
1761693600000|2025-10-28 23:20:00|16.92|15.31|16.88|15.27|16.92|15.31|16.88|15.27|0
1761693900000|2025-10-28 23:25:00|16.89|15.28|16.93|15.32|16.94|15.33|16.89|15.28|0
1761694200000|2025-10-28 23:30:00|16.94|15.33|16.91|15.3|16.94|15.33|16.91|15.3|0
1761694500000|2025-10-28 23:35:00|16.92|15.31|16.92|15.31|16.92|15.31|16.89|15.28|0
1761694800000|2025-10-28 23:40:00|16.93|15.32|16.92|15.31|16.94|15.33|16.92|15.31|0
1761695100000|2025-10-28 23:45:00|16.93|15.32|16.89|15.28|16.93|15.32|16.87|15.26|0
1761695400000|2025-10-28 23:50:00|16.88|15.29|16.9|15.29|16.92|15.31|16.88|15.27|0
1761695700000|2025-10-28 23:55:00|16.89|15.28|16.89|15.28|16.9|15.29|16.87|15.26|0
1761696000000|2025-10-29 00:00:00|16.9|15.29|16.94|15.33|16.95|15.33|16.89|15.28|0
1761696300000|2025-10-29 00:05:00|16.95|15.32|16.94|15.33|16.95|15.34|16.91|15.3|0
1761696600000|2025-10-29 00:10:00|16.93|15.32|16.93|15.32|16.96|15.35|16.9|15.29|0
1761696900000|2025-10-29 00:15:00|16.94|15.33|16.85|15.25|16.94|15.33|16.84|15.23|0
1761697200000|2025-10-29 00:20:00|16.84|15.24|16.83|15.23|16.85|15.25|16.83|15.22|0
1761697500000|2025-10-29 00:25:00|16.84|15.24|16.84|15.24|16.85|15.25|16.82|15.22|0
1761697800000|2025-10-29 00:30:00|16.85|15.23|16.85|15.25|16.87|15.26|16.82|15.22|0
1761698100000|2025-10-29 00:35:00|16.86|15.26|16.83|15.23|16.87|15.27|16.83|15.22|0
1761698400000|2025-10-29 00:40:00|16.82|15.22|16.86|15.26|16.87|15.26|16.82|15.22|0
1761698700000|2025-10-29 00:45:00|16.87|15.25|16.85|15.25|16.88|15.27|16.84|15.23|0
1761699000000|2025-10-29 00:50:00|16.84|15.24|16.86|15.25|16.86|15.26|16.84|15.23|0
1761699300000|2025-10-29 00:55:00|16.85|15.23|16.84|15.24|16.87|15.26|16.83|15.22|0
1761699600000|2025-10-29 01:00:00|16.85|15.25|16.84|15.24|16.9|15.29|16.83|15.22|0
1761699900000|2025-10-29 01:05:00|16.85|15.23|16.84|15.23|16.86|15.25|16.83|15.22|0
1761700200000|2025-10-29 01:10:00|16.83|15.24|16.85|15.24|16.86|15.26|16.83|15.23|0
1761700500000|2025-10-29 01:15:00|16.84|15.25|16.86|15.25|16.86|15.25|16.83|15.22|0
1761700800000|2025-10-29 01:20:00|16.85|15.26|16.86|15.25|16.87|15.26|16.83|15.23|0
1761701100000|2025-10-29 01:25:00|16.85|15.26|16.86|15.26|16.86|15.26|16.82|15.21|0
1761701400000|2025-10-29 01:30:00|16.87|15.25|16.86|15.25|16.87|15.26|16.84|15.23|0
1761701700000|2025-10-29 01:35:00|16.85|15.24|16.85|15.24|16.86|15.25|16.83|15.23|0
1761702000000|2025-10-29 01:40:00|16.78|15.18|16.79|15.19|16.83|15.22|16.72|15.13|0
1761702300000|2025-10-29 01:45:00|16.78|15.2|16.86|15.25|16.87|15.26|16.78|15.19|0
1761702600000|2025-10-29 01:50:00|16.85|15.26|16.79|15.19|16.89|15.28|16.77|15.18|0
1761702900000|2025-10-29 01:55:00|16.78|15.18|16.81|15.21|16.83|15.23|16.71|15.12|0
1761703200000|2025-10-29 02:00:00|16.8|15.2|16.79|15.19|16.81|15.21|16.77|15.17|0
1761703500000|2025-10-29 02:05:00|16.8|15.2|16.75|15.16|16.81|15.21|16.74|15.14|0
1761703800000|2025-10-29 02:10:00|16.76|15.17|16.76|15.16|16.77|15.18|16.73|15.13|0
1761704100000|2025-10-29 02:15:00|16.77|15.17|16.75|15.15|16.77|15.17|16.73|15.14|0
1761704400000|2025-10-29 02:20:00|16.76|15.16|16.76|15.16|16.76|15.16|16.73|15.13|0
1761704700000|2025-10-29 02:25:00|16.75|15.15|16.76|15.16|16.76|15.16|16.74|15.14|0
1761705000000|2025-10-29 02:30:00|16.77|15.17|16.75|15.15|16.77|15.17|16.74|15.14|0
1761705300000|2025-10-29 02:35:00|16.74|15.14|16.75|15.16|16.75|15.16|16.73|15.14|0
1761705600000|2025-10-29 02:40:00|16.76|15.15|16.7|15.11|16.77|15.17|16.69|15.1|0
1761705900000|2025-10-29 02:45:00|16.71|15.12|16.7|15.11|16.71|15.12|16.65|15.06|0
1761706200000|2025-10-29 02:50:00|16.69|15.1|16.7|15.11|16.73|15.13|16.69|15.1|0
1761706500000|2025-10-29 02:55:00|16.71|15.12|16.7|15.11|16.72|15.13|16.69|15.1|0
1761706800000|2025-10-29 03:00:00|16.69|15.1|16.7|15.11|16.7|15.11|16.68|15.09|0
1761707100000|2025-10-29 03:05:00|16.71|15.12|16.7|15.11|16.72|15.13|16.69|15.1|0
1761707400000|2025-10-29 03:10:00|16.71|15.12|16.71|15.12|16.72|15.12|16.69|15.1|0
1761707700000|2025-10-29 03:15:00|16.7|15.11|16.7|15.11|16.71|15.12|16.67|15.09|0
1761708000000|2025-10-29 03:20:00|16.71|15.12|16.74|15.15|16.77|15.17|16.7|15.11|0
1761708300000|2025-10-29 03:25:00|16.75|15.14|16.74|15.14|16.77|15.17|16.73|15.14|0
1761708600000|2025-10-29 03:30:00|16.75|15.15|16.75|15.16|16.77|15.18|16.72|15.13|0
1761708900000|2025-10-29 03:35:00|16.74|15.15|16.75|15.16|16.77|15.17|16.73|15.13|0
1761709200000|2025-10-29 03:40:00|16.76|15.15|16.75|15.15|16.77|15.17|16.73|15.14|0
1761709500000|2025-10-29 03:45:00|16.76|15.16|16.75|15.16|16.77|15.17|16.74|15.15|0
1761709800000|2025-10-29 03:50:00|16.74|15.15|16.75|15.16|16.77|15.17|16.74|15.14|0
1761710100000|2025-10-29 03:55:00|16.74|15.15|16.76|15.16|16.77|15.17|16.74|15.14|0
1761710400000|2025-10-29 04:00:00|16.77|15.17|16.74|15.14|16.77|15.17|16.74|15.14|0
1761710700000|2025-10-29 04:05:00|16.75|15.16|16.75|15.16|16.77|15.17|16.73|15.14|0
1761711000000|2025-10-29 04:10:00|16.76|15.17|16.75|15.15|16.78|15.18|16.74|15.15|0
1761711300000|2025-10-29 04:15:00|16.74|15.14|16.72|15.13|16.77|15.17|16.72|15.13|0
1761711600000|2025-10-29 04:20:00|16.71|15.12|16.75|15.15|16.75|15.16|16.71|15.11|0
1761711900000|2025-10-29 04:25:00|16.74|15.14|16.75|15.15|16.76|15.17|16.74|15.14|0
1761712200000|2025-10-29 04:30:00|16.74|15.14|16.75|15.15|16.76|15.16|16.73|15.14|0
1761712500000|2025-10-29 04:35:00|16.74|15.14|16.76|15.16|16.76|15.16|16.74|15.14|0
1761712800000|2025-10-29 04:40:00|16.75|15.15|16.75|15.15|16.76|15.16|16.74|15.14|0
1761713100000|2025-10-29 04:45:00|16.74|15.14|16.75|15.16|16.75|15.16|16.73|15.13|0
1761713400000|2025-10-29 04:50:00|16.76|15.15|16.75|15.16|16.76|15.16|16.73|15.14|0
1761713700000|2025-10-29 04:55:00|16.76|15.17|16.76|15.16|16.77|15.17|16.74|15.15|0
1761714000000|2025-10-29 05:00:00|16.73|15.14|16.73|15.14|16.75|15.16|16.71|15.12|0
1761714300000|2025-10-29 05:05:00|16.74|15.15|16.74|15.15|16.76|15.17|16.73|15.14|0
1761714600000|2025-10-29 05:10:00|16.75|15.14|16.74|15.14|16.77|15.18|16.73|15.14|0
1761714900000|2025-10-29 05:15:00|16.73|15.15|16.74|15.15|16.76|15.16|16.73|15.14|0
1761715200000|2025-10-29 05:20:00|16.73|15.14|16.74|15.15|16.75|15.16|16.73|15.14|0
1761715500000|2025-10-29 05:25:00|16.73|15.14|16.7|15.11|16.75|15.15|16.68|15.1|0
1761715800000|2025-10-29 05:30:00|16.69|15.1|16.69|15.1|16.72|15.13|16.67|15.09|0
1761716100000|2025-10-29 05:35:00|16.7|15.11|16.7|15.11|16.71|15.12|16.68|15.09|0
1761716400000|2025-10-29 05:40:00|16.69|15.1|16.71|15.12|16.71|15.12|16.68|15.09|0
1761716700000|2025-10-29 05:45:00|16.69|15.1|16.71|15.12|16.72|15.12|16.68|15.09|0
1761717000000|2025-10-29 05:50:00|16.72|15.13|16.7|15.11|16.72|15.13|16.68|15.09|0
1761717300000|2025-10-29 05:55:00|16.69|15.1|16.7|15.11|16.7|15.11|16.67|15.09|0
1761717600000|2025-10-29 06:00:00|16.69|15.1|16.69|15.1|16.71|15.12|16.68|15.09|0
1761717900000|2025-10-29 06:05:00|16.68|15.09|16.69|15.1|16.71|15.12|16.68|15.09|0
1761718200000|2025-10-29 06:10:00|16.7|15.11|16.7|15.11|16.7|15.11|16.68|15.09|0
1761718500000|2025-10-29 06:15:00|16.69|15.1|16.69|15.1|16.71|15.12|16.68|15.09|0
1761718800000|2025-10-29 06:20:00|16.7|15.11|16.66|15.07|16.72|15.13|16.63|15.05|0
1761719100000|2025-10-29 06:25:00|16.65|15.06|16.65|15.07|16.66|15.07|16.53|14.95|0
1761719400000|2025-10-29 06:30:00|16.66|15.06|16.64|15.06|16.67|15.08|16.62|15.04|0
1761719700000|2025-10-29 06:35:00|16.63|15.05|16.65|15.06|16.67|15.08|16.62|15.04|0
1761720000000|2025-10-29 06:40:00|16.66|15.07|16.66|15.07|16.66|15.07|16.64|15.05|0
1761720300000|2025-10-29 06:45:00|16.64|15.06|16.65|15.06|16.65|15.07|16.63|15.04|0
1761720600000|2025-10-29 06:50:00|16.64|15.05|16.64|15.06|16.66|15.07|16.62|15.04|0
1761720900000|2025-10-29 06:55:00|16.65|15.05|16.63|15.04|16.65|15.06|16.63|15.04|0
1761721200000|2025-10-29 07:00:00|16.64|15.06|16.64|15.06|16.67|15.08|16.62|15.04|0
1761721500000|2025-10-29 07:05:00|16.63|15.05|16.64|15.06|16.65|15.07|16.62|15.04|0
1761721800000|2025-10-29 07:10:00|16.59|15.01|16.59|15.01|16.6|15.02|16.57|14.99|0
1761722100000|2025-10-29 07:15:00|16.58|15|16.54|14.96|16.59|15.01|16.53|14.96|0
1761722400000|2025-10-29 07:20:00|16.55|14.97|16.58|15|16.58|15|16.52|14.94|0
1761722700000|2025-10-29 07:25:00|16.57|14.99|16.54|14.96|16.6|15.02|16.52|14.95|0
1761723000000|2025-10-29 07:30:00|16.53|14.97|16.53|14.96|16.54|14.97|16.51|14.94|0
1761723300000|2025-10-29 07:35:00|16.54|14.97|16.48|14.91|16.55|14.97|16.46|14.89|0
1761723600000|2025-10-29 07:40:00|16.46|14.9|16.47|14.9|16.5|14.93|16.46|14.9|0
1761723900000|2025-10-29 07:45:00|16.48|14.91|16.47|14.9|16.5|14.93|16.46|14.9|0
1761724200000|2025-10-29 07:50:00|16.48|14.91|16.48|14.91|16.5|14.93|16.46|14.89|0
1761724500000|2025-10-29 07:55:00|16.47|14.9|16.49|14.92|16.5|14.93|16.46|14.89|0
1761724800000|2025-10-29 08:00:00|16.5|14.93|16.48|14.91|16.51|14.94|16.46|14.89|0
1761725100000|2025-10-29 08:05:00|16.49|14.92|16.49|14.92|16.5|14.93|16.46|14.89|0
1761725400000|2025-10-29 08:10:00|16.48|14.91|16.49|14.92|16.51|14.94|16.47|14.91|0
1761725700000|2025-10-29 08:15:00|16.5|14.93|16.44|14.87|16.5|14.93|16.41|14.85|0
1761726000000|2025-10-29 08:20:00|16.43|14.88|16.49|14.92|16.51|14.94|16.42|14.86|0
1761726300000|2025-10-29 08:25:00|16.5|14.93|16.49|14.92|16.52|14.94|16.47|14.91|0
1761726600000|2025-10-29 08:30:00|16.5|14.93|16.5|14.93|16.51|14.94|16.47|14.9|0
1761726900000|2025-10-29 08:35:00|16.51|14.94|16.59|15.01|16.66|15.07|16.48|14.91|0
1761727200000|2025-10-29 08:40:00|16.58|15|16.59|15.01|16.65|15.07|16.58|15|0
1761727500000|2025-10-29 08:45:00|16.6|15.02|16.59|15.01|16.65|15.07|16.56|14.99|0
1761727800000|2025-10-29 08:50:00|16.6|15.02|16.6|15.02|16.62|15.03|16.57|14.99|0
1761728100000|2025-10-29 08:55:00|16.59|15.01|16.65|15.06|16.66|15.07|16.59|15.01|0
1761728400000|2025-10-29 09:00:00|16.6|15.07|16.59|15.01|16.66|15.08|16.59|15.01|0
1761728700000|2025-10-29 09:05:00|16.6|15.02|16.65|15.07|16.66|15.07|16.58|15|0
1761729000000|2025-10-29 09:10:00|16.66|15.05|16.64|15.05|16.67|15.09|16.63|15.04|0
1761729300000|2025-10-29 09:15:00|16.65|15.06|16.64|15.06|16.66|15.08|16.59|15.01|0
1761729600000|2025-10-29 09:20:00|16.65|15.01|16.65|15.07|16.67|15.08|16.58|15|0
1761729900000|2025-10-29 09:25:00|16.66|15.06|16.63|15.05|16.68|15.09|16.62|15.04|0
1761730200000|2025-10-29 09:30:00|16.64|15.06|16.64|15.05|16.67|15.08|16.59|15.01|0
1761730500000|2025-10-29 09:35:00|16.65|15.06|16.63|15.05|16.66|15.08|16.58|15|0
1761730800000|2025-10-29 09:40:00|16.59|15.01|16.65|15.07|16.67|15.09|16.54|14.97|0
1761731100000|2025-10-29 09:45:00|16.66|15.06|16.6|15.02|16.67|15.08|16.55|14.98|0
1761731400000|2025-10-29 09:50:00|16.59|15.01|16.59|15.01|16.61|15.03|16.54|14.96|0
1761731700000|2025-10-29 09:55:00|16.6|15.02|16.54|14.97|16.61|15.03|16.53|14.95|0
1761732000000|2025-10-29 10:00:00|16.55|14.98|16.54|14.96|16.56|14.98|16.52|14.95|0
1761732300000|2025-10-29 10:05:00|16.55|14.97|16.5|14.92|16.55|14.97|16.46|14.89|0
1761732600000|2025-10-29 10:10:00|16.51|14.93|16.48|14.91|16.52|14.95|16.46|14.89|0
1761732900000|2025-10-29 10:15:00|16.49|14.92|16.48|14.91|16.5|14.93|16.47|14.91|0
1761733200000|2025-10-29 10:20:00|16.49|14.92|16.49|14.92|16.5|14.93|16.46|14.89|0
1761733500000|2025-10-29 10:25:00|16.48|14.91|16.49|14.92|16.5|14.93|16.48|14.91|0
1761733800000|2025-10-29 10:30:00|16.47|14.9|16.49|14.92|16.51|14.94|16.43|14.87|0
1761734100000|2025-10-29 10:35:00|16.48|14.91|16.5|14.93|16.51|14.94|16.47|14.9|0
1761734400000|2025-10-29 10:40:00|16.49|14.92|16.54|14.97|16.55|14.98|16.47|14.9|0
1761734700000|2025-10-29 10:45:00|16.55|14.93|16.54|14.96|16.55|14.97|16.48|14.91|0
1761735000000|2025-10-29 10:50:00|16.53|14.95|16.53|14.96|16.56|14.98|16.47|14.9|0
1761735300000|2025-10-29 10:55:00|16.47|14.9|16.55|14.97|16.58|15|16.47|14.9|0
1761735600000|2025-10-29 11:00:00|16.54|14.96|16.58|15|16.6|15.02|16.53|14.95|0
1761735900000|2025-10-29 11:05:00|16.43|14.87|16.54|14.96|16.55|14.97|16.42|14.85|0
1761736200000|2025-10-29 11:10:00|16.49|14.92|16.38|14.82|16.5|14.93|16.37|14.81|0
1761736500000|2025-10-29 11:15:00|16.39|14.83|16.49|14.92|16.5|14.93|16.37|14.81|0
1761736800000|2025-10-29 11:20:00|16.47|14.9|16.44|14.88|16.5|14.92|16.42|14.86|0
1761737100000|2025-10-29 11:25:00|16.45|14.87|16.38|14.82|16.45|14.88|16.37|14.81|0
1761737400000|2025-10-29 11:30:00|16.39|14.83|16.33|14.77|16.4|14.83|16.33|14.77|0
1761737700000|2025-10-29 11:35:00|16.32|14.82|16.38|14.82|16.4|14.84|16.32|14.81|0
1761738000000|2025-10-29 11:40:00|16.37|14.81|16.38|14.82|16.41|14.84|16.37|14.81|0
1761738300000|2025-10-29 11:45:00|16.39|14.83|16.39|14.83|16.41|14.85|16.38|14.82|0
1761738600000|2025-10-29 11:50:00|16.38|14.82|16.38|14.82|16.4|14.84|16.37|14.81|0
1761738900000|2025-10-29 11:55:00|16.39|14.83|16.45|14.88|16.46|14.89|16.38|14.82|0
1761739200000|2025-10-29 12:00:00|16.46|14.89|16.44|14.87|16.46|14.89|16.32|14.76|0
1761739500000|2025-10-29 12:05:00|16.43|14.88|16.44|14.87|16.46|14.9|16.42|14.86|0
1761739800000|2025-10-29 12:10:00|16.43|14.88|16.44|14.87|16.46|14.89|16.43|14.86|0
1761740100000|2025-10-29 12:15:00|16.43|14.88|16.45|14.88|16.46|14.89|16.42|14.86|0
1761740400000|2025-10-29 12:20:00|16.46|14.89|16.44|14.87|16.47|14.9|16.43|14.86|0
1761740700000|2025-10-29 12:25:00|16.45|14.88|16.43|14.87|16.46|14.89|16.42|14.86|0
1761741000000|2025-10-29 12:30:00|16.42|14.86|16.48|14.91|16.49|14.92|16.42|14.85|0
1761741300000|2025-10-29 12:35:00|16.43|14.86|16.48|14.91|16.51|14.94|16.43|14.86|0
1761741600000|2025-10-29 12:40:00|16.5|14.93|16.49|14.92|16.52|14.95|16.47|14.9|0
1761741900000|2025-10-29 12:45:00|16.48|14.91|16.49|14.92|16.51|14.94|16.47|14.9|0
1761742200000|2025-10-29 12:50:00|16.48|14.91|16.45|14.88|16.49|14.92|16.41|14.85|0
1761742500000|2025-10-29 12:55:00|16.44|14.87|16.44|14.87|16.46|14.9|16.43|14.86|0
1761742800000|2025-10-29 13:00:00|15.47|14.88|16.44|14.87|16.47|14.9|15.47|14|0
1761743100000|2025-10-29 13:05:00|16.43|14.86|16.44|14.87|16.45|14.88|16.38|14.82|0
1761743400000|2025-10-29 13:10:00|16.45|14.88|16.44|14.88|16.46|14.89|16.43|14.86|0
1761743700000|2025-10-29 13:15:00|16.45|14.89|16.45|14.89|16.46|14.89|16.42|14.86|0
1761744000000|2025-10-29 13:20:00|16.44|14.88|16.5|14.93|16.5|14.93|16.43|14.86|0
1761744300000|2025-10-29 13:25:00|16.49|14.92|16.51|14.94|16.53|14.95|16.46|14.89|0
1761744600000|2025-10-29 13:30:00|16.53|14.95|16.64|15.06|16.73|15.14|16.53|14.95|0
1761744900000|2025-10-29 13:35:00|16.65|15.05|16.59|15.01|16.67|15.08|16.54|14.96|0
1761745200000|2025-10-29 13:40:00|16.6|15.02|16.66|15.07|16.74|15.14|16.6|15.02|0
1761745500000|2025-10-29 13:45:00|16.64|15.06|16.69|15.1|16.78|15.18|16.58|15|0
1761745800000|2025-10-29 13:50:00|16.71|15.12|16.71|15.12|16.75|15.16|16.64|15.06|0
1761746100000|2025-10-29 13:55:00|16.72|15.11|16.71|15.12|16.73|15.14|16.64|15.05|0
1761746400000|2025-10-29 14:00:00|16.7|15.11|16.74|15.14|16.77|15.17|16.67|15.08|0
1761746700000|2025-10-29 14:05:00|16.75|15.15|16.8|15.2|16.87|15.26|16.74|15.14|0
1761747000000|2025-10-29 14:10:00|16.79|15.19|16.88|15.27|16.92|15.31|16.76|15.17|0
1761747300000|2025-10-29 14:15:00|16.84|15.24|16.74|15.14|16.85|15.24|16.72|15.13|0
1761747600000|2025-10-29 14:20:00|16.75|15.15|16.64|15.05|16.78|15.18|16.62|15.03|0
1761747900000|2025-10-29 14:25:00|16.65|15.06|16.62|15.04|16.7|15.11|16.61|15.03|0
1761748200000|2025-10-29 14:30:00|16.61|15.03|16.6|15.02|16.62|15.04|16.54|14.97|0
1761748500000|2025-10-29 14:35:00|16.59|15.01|16.54|14.97|16.63|15.05|16.51|14.94|0
1761748800000|2025-10-29 14:40:00|16.55|14.98|16.52|14.94|16.57|14.99|16.47|14.9|0
1761749100000|2025-10-29 14:45:00|16.51|14.96|16.58|15|16.59|15.01|16.46|14.89|0
1761749400000|2025-10-29 14:50:00|16.57|14.99|16.51|14.94|16.7|15.11|16.47|14.9|0
1761749700000|2025-10-29 14:55:00|16.5|14.93|16.48|14.91|16.52|14.95|16.47|14.9|0
1761750000000|2025-10-29 15:00:00|16.49|14.92|16.49|14.92|16.52|14.95|16.47|14.9|0
1761750300000|2025-10-29 15:05:00|16.48|14.91|16.44|14.88|16.48|14.91|16.37|14.81|0
1761750600000|2025-10-29 15:10:00|16.43|14.87|16.33|14.78|16.46|14.89|16.29|14.74|0
1761750900000|2025-10-29 15:15:00|16.34|14.79|16.26|14.71|16.37|14.81|16.25|14.7|0
1761751200000|2025-10-29 15:20:00|16.27|14.72|16.24|14.69|16.3|14.75|16.21|14.67|0
1761751500000|2025-10-29 15:25:00|16.23|14.68|16.24|14.7|16.26|14.71|16.17|14.63|0
1761751800000|2025-10-29 15:30:00|16.26|14.71|16.22|14.68|16.26|14.71|16.19|14.65|0
1761752100000|2025-10-29 15:35:00|16.23|14.69|16.29|14.74|16.33|14.78|16.18|14.64|0
1761752400000|2025-10-29 15:40:00|16.3|14.75|16.22|14.68|16.3|14.75|16.19|14.65|0
1761752700000|2025-10-29 15:45:00|16.23|14.67|16.23|14.68|16.3|14.74|16.16|14.62|0
1761753000000|2025-10-29 15:50:00|16.22|14.69|16.23|14.69|16.26|14.71|16.2|14.66|0
1761753300000|2025-10-29 15:55:00|16.24|14.68|16.24|14.69|16.28|14.73|16.2|14.66|0
1761753600000|2025-10-29 16:00:00|16.25|14.71|16.32|14.76|16.35|14.79|16.21|14.66|0
1761753900000|2025-10-29 16:05:00|16.31|14.75|16.32|14.77|16.44|14.87|16.29|14.74|0
1761754200000|2025-10-29 16:10:00|16.31|14.76|16.33|14.77|16.37|14.81|16.29|14.74|0
1761754500000|2025-10-29 16:15:00|16.32|14.78|16.33|14.78|16.35|14.79|16.28|14.73|0
1761754800000|2025-10-29 16:20:00|16.32|14.77|16.23|14.68|16.34|14.78|16.19|14.65|0
1761755100000|2025-10-29 16:25:00|16.24|14.69|16.22|14.68|16.26|14.71|16.2|14.66|0
1761755400000|2025-10-29 16:30:00|16.24|14.67|16.23|14.69|16.24|14.7|16.2|14.66|0
1761755700000|2025-10-29 16:35:00|16.22|14.68|16.23|14.68|16.25|14.7|16.21|14.67|0
1761756000000|2025-10-29 16:40:00|16.22|14.69|16.22|14.68|16.26|14.71|16.21|14.66|0
1761756300000|2025-10-29 16:45:00|16.23|14.67|16.22|14.68|16.26|14.71|16.18|14.64|0
1761756600000|2025-10-29 16:50:00|16.21|14.67|16.21|14.66|16.26|14.71|16.19|14.64|0
1761756900000|2025-10-29 16:55:00|16.2|14.67|16.22|14.67|16.25|14.71|16.2|14.66|0
1761757200000|2025-10-29 17:00:00|16.21|14.66|16.28|14.73|16.3|14.75|16.21|14.66|0
1761757500000|2025-10-29 17:05:00|16.29|14.74|16.29|14.73|16.3|14.75|16.26|14.71|0
1761757800000|2025-10-29 17:10:00|16.28|14.75|16.32|14.76|16.34|14.79|16.28|14.73|0
1761758100000|2025-10-29 17:15:00|16.33|14.77|16.34|14.78|16.37|14.81|16.31|14.76|0
1761758400000|2025-10-29 17:20:00|16.35|14.79|16.41|14.85|16.42|14.85|16.32|14.76|0
1761758700000|2025-10-29 17:25:00|16.42|14.86|16.48|14.91|16.52|14.94|16.37|14.81|0
1761759000000|2025-10-29 17:30:00|16.5|14.93|16.49|14.92|16.52|14.95|16.46|14.89|0
1761759300000|2025-10-29 17:35:00|16.48|14.91|16.44|14.87|16.5|14.93|16.42|14.85|0
1761759600000|2025-10-29 17:40:00|16.46|14.88|16.43|14.87|16.46|14.89|16.4|14.84|0
1761759900000|2025-10-29 17:45:00|16.44|14.88|16.37|14.81|16.46|14.89|16.36|14.8|0
1761760200000|2025-10-29 17:50:00|16.36|14.8|16.33|14.77|16.38|14.82|16.31|14.76|0
1761760500000|2025-10-29 17:55:00|16.32|14.78|16.47|14.9|16.52|14.94|16.32|14.76|0
1761760800000|2025-10-29 18:00:00|16.46|14.89|16.36|14.8|16.48|14.91|15.98|14.46|0
1761761100000|2025-10-29 18:05:00|16.37|14.81|16.31|14.76|16.53|14.95|16.23|14.68|0
1761761400000|2025-10-29 18:10:00|16.32|14.77|16.42|14.86|16.43|14.87|16.28|14.73|0
1761761700000|2025-10-29 18:15:00|16.38|14.82|16.29|14.73|16.46|14.9|16.27|14.72|0
1761762000000|2025-10-29 18:20:00|16.28|14.74|16.39|14.83|16.44|14.88|16.26|14.72|0
1761762300000|2025-10-29 18:25:00|16.4|14.84|16.39|14.83|16.45|14.88|16.33|14.78|0
1761762600000|2025-10-29 18:30:00|16.38|14.82|16.2|14.65|16.39|14.83|16.11|14.58|0
1761762900000|2025-10-29 18:35:00|16.18|14.66|18|15.2|18.17|16.44|16.16|14.62|0
1761763200000|2025-10-29 18:40:00|18.01|15.21|17.87|15.07|18.18|15.38|17.52|14.72|0
1761763500000|2025-10-29 18:45:00|17.9|15.1|17.55|14.75|17.9|15.1|17.37|14.57|0
1761763800000|2025-10-29 18:50:00|17.49|14.69|17.09|14.29|17.51|14.71|16.97|14.17|0
1761764100000|2025-10-29 18:55:00|17.05|14.25|17.1|14.3|17.21|14.41|16.86|14.06|0
1761764400000|2025-10-29 19:00:00|17.08|14.28|17.52|14.72|17.53|14.73|16.91|14.11|0
1761764700000|2025-10-29 19:05:00|17.53|14.73|17.19|14.39|17.53|14.73|17.06|14.26|0
1761765000000|2025-10-29 19:10:00|17.2|14.4|17.34|14.54|17.36|14.56|17.09|14.29|0
1761765300000|2025-10-29 19:15:00|17.33|14.53|17.52|14.72|17.65|14.85|17.25|14.45|0
1761765600000|2025-10-29 19:20:00|17.53|14.73|17.54|14.74|17.61|14.81|17.33|14.53|0
1761765900000|2025-10-29 19:25:00|17.56|14.76|17.58|14.78|17.62|14.82|17.33|14.53|0
1761766200000|2025-10-29 19:30:00|17.59|14.79|17.78|14.98|17.85|15.05|17.5|14.7|0
1761766500000|2025-10-29 19:35:00|17.77|14.97|17.71|14.91|18.08|15.28|17.7|14.9|0
1761766800000|2025-10-29 19:40:00|17.73|14.93|17.74|14.94|17.89|15.09|17.62|14.82|0
1761767100000|2025-10-29 19:45:00|17.75|14.95|17.64|14.84|17.75|14.95|17.51|14.71|0
1761767400000|2025-10-29 19:50:00|17.65|14.85|17.64|14.84|17.65|14.85|17.32|14.52|0
1761767700000|2025-10-29 19:55:00|17.63|14.83|17.52|14.72|17.72|14.92|17.51|14.71|0
1761768000000|2025-10-29 20:00:00|17.46|14.66|17.28|14.48|17.89|15.09|16.8|14|0
1761768300000|2025-10-29 20:05:00|17.33|14.53|17.68|14.88|17.88|15.08|17.05|14.25|0
1761768600000|2025-10-29 20:10:00|17.65|14.85|17.58|14.78|17.82|15.02|17.56|14.76|0
1761768900000|2025-10-29 20:15:00|17.61|14.81|17.45|14.65|17.63|14.83|17.38|14.58|0
1761769200000|2025-10-29 20:20:00|17.44|14.64|17.64|14.84|17.71|14.91|17.44|14.64|0
1761769500000|2025-10-29 20:25:00|17.68|14.88|17.47|14.67|17.73|14.93|17.46|14.66|0
1761769800000|2025-10-29 20:30:00|17.48|14.68|17.54|14.74|17.57|14.77|17.46|14.66|0
1761770100000|2025-10-29 20:35:00|17.55|14.75|17.53|14.73|17.56|14.76|17.48|14.68|0
1761770400000|2025-10-29 20:40:00|17.52|14.72|17.47|14.67|17.54|14.74|17.45|14.65|0
1761770700000|2025-10-29 20:45:00|17.48|14.68|17.49|14.69|17.51|14.71|17.45|14.65|0
1761771000000|2025-10-29 20:50:00|17.48|14.68|17.5|14.7|17.55|14.75|17.42|14.62|0
1761771300000|2025-10-29 20:55:00|18.21|14.01|18.26|14.06|18.27|14.07|18.1|13.9|0
1761771600000|2025-10-29 21:00:00|18.18|13.98|18.18|13.98|18.24|14.04|18.18|13.98|0
1761771900000|2025-10-29 21:05:00|18.19|13.99|18.27|14.07|18.28|14.08|18.19|13.99|0
1761772200000|2025-10-29 21:10:00|18.28|14.08|18.3|14.1|18.35|14.15|18.28|14.08|0
1761772500000|2025-10-29 21:15:00|18.32|14.12|18.31|14.11|18.37|14.17|18.31|14.11|0
1761772800000|2025-10-29 21:20:00|18.32|14.12|18.33|14.13|18.33|14.13|18.3|14.1|0
1761773100000|2025-10-29 21:25:00|18.3|14.1|18.32|14.12|18.35|14.15|18.3|14.1|0
1761773400000|2025-10-29 21:30:00|18.33|14.13|18.35|14.15|18.38|14.18|18.32|14.12|0
1761773700000|2025-10-29 21:35:00|18.36|14.16|18.36|14.16|18.39|14.19|18.35|14.15|0
1761774000000|2025-10-29 21:40:00|18.35|14.15|18.22|14.02|18.36|14.16|18.2|14|0
1761774300000|2025-10-29 21:45:00|18.21|14.01|18.27|14.07|18.27|14.07|18.21|14.01|0
1761774600000|2025-10-29 21:50:00|18.26|14.06|18.22|14.02|18.26|14.06|18.2|14|0
1761774900000|2025-10-29 21:55:00|18.21|14.01|18.51|14.31|18.51|14.31|18.21|14.01|0
1761775200000|2025-10-29 22:00:00|18.56|14.36|18.52|14.32|18.61|14.41|18.32|14.12|0
1761775500000|2025-10-29 22:05:00|18.5|14.3|18.27|14.07|18.53|14.33|18.26|14.06|0
1761775800000|2025-10-29 22:10:00|18.28|14.08|18.32|14.12|18.33|14.13|18.15|13.95|0
1761776100000|2025-10-29 22:15:00|18.31|14.11|18.36|14.16|18.39|14.19|18.3|14.1|0
1761776400000|2025-10-29 22:20:00|18.35|14.15|18.4|14.2|18.41|14.21|18.32|14.12|0
1761776700000|2025-10-29 22:25:00|18.41|14.21|18.48|14.28|18.48|14.28|18.37|14.17|0
1761777000000|2025-10-29 22:30:00|18.47|14.27|18.32|14.12|18.47|14.27|18.31|14.11|0
1761777300000|2025-10-29 22:35:00|18.33|14.13|18.33|14.13|18.35|14.15|18.3|14.1|0
1761777600000|2025-10-29 22:40:00|18.34|14.14|18.33|14.13|18.35|14.15|18.29|14.09|0
1761777900000|2025-10-29 22:45:00|18.32|14.12|18.32|14.12|18.33|14.13|18.3|14.1|0
1761778200000|2025-10-29 22:50:00|18.31|14.11|18.34|14.14|18.35|14.15|18.28|14.08|0
1761778500000|2025-10-29 22:55:00|18.35|14.15|18.35|14.15|18.37|14.17|18.33|14.13|0
1761778800000|2025-10-29 23:00:00|18.36|14.16|18.33|14.13|18.38|14.18|18.29|14.09|0
1761779100000|2025-10-29 23:05:00|18.32|14.12|18.36|14.16|18.37|14.17|18.31|14.11|0
1761779400000|2025-10-29 23:10:00|18.35|14.15|18.35|14.15|18.4|14.2|18.35|14.15|0
1761779700000|2025-10-29 23:15:00|18.36|14.16|18.34|14.14|18.36|14.16|18.32|14.12|0
1761780000000|2025-10-29 23:20:00|18.35|14.15|18.18|13.98|18.35|14.15|18.16|13.96|0
1761780300000|2025-10-29 23:25:00|18.17|13.97|18.19|13.99|18.21|14.01|18.16|13.96|0
1761780600000|2025-10-29 23:30:00|18.18|13.98|18.33|14.13|18.33|14.13|18.17|13.97|0
1761780900000|2025-10-29 23:35:00|18.35|14.15|18.43|14.23|18.44|14.24|18.35|14.15|0
1761781200000|2025-10-29 23:40:00|18.41|14.21|18.39|14.19|18.45|14.25|18.38|14.18|0
1761781500000|2025-10-29 23:45:00|18.38|14.18|18.23|14.03|18.4|14.2|18.23|14.03|0
1761781800000|2025-10-29 23:50:00|18.21|14.01|18.09|13.89|18.22|14.02|18.09|13.89|0
1761782100000|2025-10-29 23:55:00|18.08|13.88|18.11|13.91|18.13|13.93|18.06|13.86|0
1761782400000|2025-10-30 00:00:00|18.1|13.9|17.99|13.79|18.11|13.91|17.97|13.77|0
1761782700000|2025-10-30 00:05:00|18|13.8|18.04|13.84|18.07|13.87|17.99|13.79|0
1761783000000|2025-10-30 00:10:00|18.03|13.83|17.93|13.73|18.03|13.83|17.9|13.7|0
1761783300000|2025-10-30 00:15:00|17.94|13.74|17.34|14.54|17.95|14.57|17.2|13.72|0
1761783600000|2025-10-30 00:20:00|17.31|14.51|17.33|14.53|17.36|14.56|17.3|14.5|0
1761783900000|2025-10-30 00:25:00|17.32|14.52|17.19|14.39|17.32|14.52|17.17|14.37|0
1761784200000|2025-10-30 00:30:00|17.18|14.38|17.14|14.34|17.2|14.4|17.09|14.29|0
1761784500000|2025-10-30 00:35:00|17.13|14.33|17.19|14.39|17.22|14.42|17.11|14.31|0
1761784800000|2025-10-30 00:40:00|17.18|14.38|17.2|14.4|17.22|14.42|17.17|14.37|0
1761785100000|2025-10-30 00:45:00|17.19|14.39|17.2|14.4|17.23|14.43|17.15|14.35|0
1761785400000|2025-10-30 00:50:00|17.21|14.41|17.18|14.38|17.21|14.41|17.16|14.36|0
1761785700000|2025-10-30 00:55:00|17.19|14.39|17.19|14.39|17.2|14.4|17.16|14.36|0
1761786000000|2025-10-30 01:00:00|17.29|14.49|17.36|14.56|17.39|14.59|17.22|14.42|0
1761786300000|2025-10-30 01:05:00|17.34|14.54|17.24|14.44|17.34|14.54|17.21|14.41|0
1761786600000|2025-10-30 01:10:00|17.23|14.43|17.24|14.44|17.27|14.47|17.2|14.4|0
1761786900000|2025-10-30 01:15:00|17.25|14.45|17.21|14.41|17.26|14.46|17.2|14.4|0
1761787200000|2025-10-30 01:20:00|17.22|14.42|17.21|14.41|17.24|14.44|17.19|14.39|0
1761787500000|2025-10-30 01:25:00|17.22|14.42|17.21|14.41|17.23|14.43|17.18|14.38|0
1761787800000|2025-10-30 01:30:00|17.23|14.43|17.19|14.39|17.24|14.44|17.18|14.38|0
1761788100000|2025-10-30 01:35:00|17.2|14.4|17.21|14.41|17.22|14.42|17.17|14.37|0
1761788400000|2025-10-30 01:40:00|17.22|14.42|17.17|14.37|17.23|14.43|17.08|14.28|0
1761788700000|2025-10-30 01:45:00|17.16|14.36|17.2|14.4|17.2|14.4|17.15|14.35|0
1761789000000|2025-10-30 01:50:00|17.19|14.39|17.16|14.36|17.19|14.39|17.14|14.34|0
1761789300000|2025-10-30 01:55:00|17.15|14.35|17.15|14.35|17.18|14.38|17.14|14.34|0
1761789600000|2025-10-30 02:00:00|17.16|14.36|17.13|14.33|17.18|14.38|17.13|14.33|0
1761789900000|2025-10-30 02:05:00|17.14|14.34|16.99|14.19|17.18|14.38|16.99|14.19|0
1761790200000|2025-10-30 02:10:00|16.98|14.18|16.95|14.15|17.02|14.22|16.93|14.13|0
1761790500000|2025-10-30 02:15:00|16.96|14.16|16.83|14.03|16.97|14.17|16.78|13.98|0
1761790800000|2025-10-30 02:20:00|16.81|14.01|16.79|13.99|16.83|14.03|16.77|13.97|0
1761791100000|2025-10-30 02:25:00|16.8|14|16.84|14.04|16.86|14.06|16.77|13.97|0
1761791400000|2025-10-30 02:30:00|16.85|14.05|16.89|14.09|16.92|14.12|16.85|14.05|0
1761791700000|2025-10-30 02:35:00|16.9|14.1|16.88|14.08|16.92|14.12|16.87|14.07|0
1761792000000|2025-10-30 02:40:00|16.87|14.07|16.89|14.09|16.9|14.1|16.86|14.06|0
1761792300000|2025-10-30 02:45:00|16.88|14.08|16.88|14.08|16.93|14.13|16.87|14.07|0
1761792600000|2025-10-30 02:50:00|16.9|14.1|16.88|14.08|16.91|14.11|16.86|14.06|0
1761792900000|2025-10-30 02:55:00|16.89|14.09|16.89|14.09|16.9|14.1|16.86|14.06|0
1761793200000|2025-10-30 03:00:00|16.88|14.08|16.88|14.08|16.9|14.1|16.86|14.06|0
1761793500000|2025-10-30 03:05:00|16.89|14.09|16.9|14.1|16.9|14.1|16.87|14.07|0
1761793800000|2025-10-30 03:10:00|16.89|14.09|16.88|14.08|16.92|14.12|16.84|14.04|0
1761794100000|2025-10-30 03:15:00|16.87|14.07|16.85|14.05|16.88|14.08|16.82|14.02|0
1761794400000|2025-10-30 03:20:00|16.75|13.95|16.78|13.98|16.82|14.02|16.75|13.95|0
1761794700000|2025-10-30 03:25:00|16.79|13.99|16.8|14|16.81|14.01|16.76|13.96|0
1761795000000|2025-10-30 03:30:00|16.79|13.99|16.79|13.99|16.81|14.01|16.78|13.98|0
1761795300000|2025-10-30 03:35:00|16.8|14|16.8|14|16.81|14.01|16.77|13.97|0
1761795600000|2025-10-30 03:40:00|16.81|14.01|16.79|13.99|16.82|14.02|16.77|13.97|0
1761795900000|2025-10-30 03:45:00|16.8|14|16.85|14.05|16.86|14.06|16.77|13.97|0
1761796200000|2025-10-30 03:50:00|16.86|14.06|16.84|14.04|16.87|14.07|16.83|14.03|0
1761796500000|2025-10-30 03:55:00|16.85|14.05|16.97|14.17|17|14.2|16.84|14.04|0
1761796800000|2025-10-30 04:00:00|16.99|14.19|17.06|14.26|17.06|14.26|16.97|14.17|0
1761797100000|2025-10-30 04:05:00|17.07|14.27|17.22|14.42|17.25|14.45|17.01|14.21|0
1761797400000|2025-10-30 04:10:00|17.23|14.43|17.77|14.97|17.85|15.05|17.16|14.36|0
1761797700000|2025-10-30 04:15:00|17.78|14.98|17.68|14.88|17.87|15.07|17.58|14.78|0
1761798000000|2025-10-30 04:20:00|17.69|14.89|17.95|15.15|17.96|15.16|17.52|14.72|0
1761798300000|2025-10-30 04:25:00|17.91|15.11|17.91|15.11|18.01|15.21|17.78|14.98|0
1761798600000|2025-10-30 04:30:00|17.9|15.1|17.89|15.09|18.01|15.21|17.81|15.01|0
1761798900000|2025-10-30 04:35:00|17.87|15.07|17.32|14.52|17.87|15.07|14.86|12.06|0
1761799200000|2025-10-30 04:40:00|17.33|14.53|17.73|14.93|17.73|14.93|17.28|14.48|0
1761799500000|2025-10-30 04:45:00|17.74|14.94|17.66|14.86|17.75|14.95|17.56|14.76|0
1761799800000|2025-10-30 04:50:00|17.65|14.85|17.59|14.79|17.71|14.91|17.54|14.74|0
1761800100000|2025-10-30 04:55:00|17.58|14.78|17.69|14.89|17.72|14.92|17.54|14.74|0
1761800400000|2025-10-30 05:00:00|17.7|14.9|17.65|14.85|17.75|14.95|17.63|14.83|0
1761800700000|2025-10-30 05:05:00|17.68|14.88|17.54|14.74|17.7|14.9|17.45|14.65|0
1761801000000|2025-10-30 05:10:00|17.52|14.72|17.49|14.69|17.61|14.81|17.47|14.67|0
1761801300000|2025-10-30 05:15:00|17.48|14.68|17.47|14.67|17.56|14.76|17.45|14.65|0
1761801600000|2025-10-30 05:20:00|17.46|14.66|17.38|14.58|17.5|14.7|17.34|14.54|0
1761801900000|2025-10-30 05:25:00|17.37|14.57|17.32|14.52|17.4|14.6|17.31|14.51|0
1761802200000|2025-10-30 05:30:00|17.34|14.54|17.19|14.39|17.34|14.54|17.18|14.38|0
1761802500000|2025-10-30 05:35:00|17.2|14.4|17.04|14.24|17.24|14.44|17.03|14.23|0
1761802800000|2025-10-30 05:40:00|17.05|14.25|17.14|14.34|17.16|14.36|17.01|14.21|0
1761803100000|2025-10-30 05:45:00|17.13|14.33|17.18|14.38|17.23|14.43|17.1|14.3|0
1761803400000|2025-10-30 05:50:00|17.19|14.39|17.19|14.39|17.21|14.41|17.13|14.33|0
1761803700000|2025-10-30 05:55:00|17.2|14.4|17.2|14.4|17.22|14.42|17.17|14.37|0
1761804000000|2025-10-30 06:00:00|17.18|14.38|17.22|14.42|17.23|14.43|17.16|14.36|0
1761804300000|2025-10-30 06:05:00|17.24|14.44|17.43|14.63|17.44|14.64|17.21|14.41|0
1761804600000|2025-10-30 06:10:00|17.44|14.64|17.43|14.63|17.44|14.64|17.35|14.55|0
1761804900000|2025-10-30 06:15:00|17.42|14.62|17.48|14.68|17.57|14.77|17.39|14.59|0
1761805200000|2025-10-30 06:20:00|17.49|14.69|17.49|14.69|17.5|14.7|17.42|14.62|0
1761805500000|2025-10-30 06:25:00|17.48|14.68|17.47|14.67|17.51|14.71|17.45|14.65|0
1761805800000|2025-10-30 06:30:00|17.49|14.69|17.37|14.57|17.49|14.69|17.35|14.55|0
1761806100000|2025-10-30 06:35:00|17.38|14.58|17.37|14.57|17.41|14.61|17.35|14.55|0
1761806400000|2025-10-30 06:40:00|17.38|14.58|17.32|14.52|17.4|14.6|17.31|14.51|0
1761806700000|2025-10-30 06:45:00|17.31|14.51|17.19|14.39|17.32|14.52|17.18|14.38|0
1761807000000|2025-10-30 06:50:00|17.18|14.38|17.12|14.32|17.19|14.39|17.06|14.26|0
1761807300000|2025-10-30 06:55:00|17.13|14.33|17.18|14.38|17.2|14.4|17.1|14.3|0
1761807600000|2025-10-30 07:00:00|17.16|14.36|17.29|14.49|17.32|14.52|17.13|14.33|0
1761807900000|2025-10-30 07:05:00|17.32|14.52|17.23|14.43|17.39|14.59|17.18|14.38|0
1761808200000|2025-10-30 07:10:00|17.21|14.41|16.99|14.19|17.25|14.45|16.97|14.17|0
1761808500000|2025-10-30 07:15:00|16.98|14.18|16.86|14.06|16.98|14.18|16.85|14.05|0
1761808800000|2025-10-30 07:20:00|16.9|14.1|16.86|14.06|16.92|14.12|16.86|14.06|0
1761809100000|2025-10-30 07:25:00|16.87|14.07|16.94|14.14|16.98|14.18|16.86|14.06|0
1761809400000|2025-10-30 07:30:00|16.95|14.15|16.94|14.14|16.97|14.17|16.9|14.1|0
1761809700000|2025-10-30 07:35:00|16.93|14.13|16.92|14.12|16.95|14.15|16.91|14.11|0
1761810000000|2025-10-30 07:40:00|16.93|14.13|16.88|14.08|16.95|14.15|16.85|14.05|0
1761810300000|2025-10-30 07:45:00|16.87|14.07|16.83|14.03|16.91|14.11|16.81|14.01|0
1761810600000|2025-10-30 07:50:00|16.84|14.04|16.84|14.04|16.85|14.05|16.69|13.89|0
1761810900000|2025-10-30 07:55:00|16.83|14.03|16.85|14.05|16.86|14.06|16.67|13.87|0
1761811200000|2025-10-30 08:00:00|16.84|14.04|16.81|14.01|16.87|14.07|16.72|13.92|0
1761811500000|2025-10-30 08:05:00|16.79|13.99|16.68|13.88|16.88|14.08|16.67|13.87|0
1761811800000|2025-10-30 08:10:00|16.67|13.87|16.94|14.14|16.98|14.18|16.65|13.85|0
1761812100000|2025-10-30 08:15:00|16.92|14.12|16.83|14.03|16.98|14.18|16.8|14|0
1761812400000|2025-10-30 08:20:00|16.82|14.02|16.83|14.03|16.86|14.06|16.8|14|0
1761812700000|2025-10-30 08:25:00|16.84|14.04|16.79|13.99|16.85|14.05|16.77|13.97|0
1761813000000|2025-10-30 08:30:00|16.78|13.98|16.69|13.89|16.8|14|16.65|13.85|0
1761813300000|2025-10-30 08:35:00|16.68|13.88|16.7|13.9|16.71|13.91|16.65|13.85|0
1761813600000|2025-10-30 08:40:00|16.69|13.89|16.73|13.93|16.76|13.96|16.66|13.86|0
1761813900000|2025-10-30 08:45:00|16.72|13.92|16.74|13.94|16.76|13.96|16.67|13.87|0
1761814200000|2025-10-30 08:50:00|16.73|13.93|16.74|13.94|16.75|13.95|16.64|13.84|0
1761814500000|2025-10-30 08:55:00|16.73|13.93|16.74|13.94|16.76|13.96|16.71|13.91|0
1761814800000|2025-10-30 09:00:00|16.72|13.92|16.64|13.84|16.76|13.96|16.61|13.81|0
1761815100000|2025-10-30 09:05:00|16.63|13.83|16.64|13.84|16.66|13.86|16.6|13.8|0
1761815400000|2025-10-30 09:10:00|16.65|13.85|16.63|13.83|16.69|13.89|16.6|13.8|0
1761815700000|2025-10-30 09:15:00|16.64|13.84|16.05|14.52|16.7|14.53|16.05|13.82|0
1761816000000|2025-10-30 09:20:00|16.06|14.53|16.16|14.62|16.17|14.63|16.05|14.53|0
1761816300000|2025-10-30 09:25:00|16.15|14.61|16.15|14.61|16.17|14.63|16.13|14.59|0
1761816600000|2025-10-30 09:30:00|16.16|14.62|16.15|14.61|16.18|14.64|16.13|14.59|0
1761816900000|2025-10-30 09:35:00|16.14|14.62|16.21|14.67|16.23|14.68|16.12|14.58|0
1761817200000|2025-10-30 09:40:00|16.22|14.66|16.3|14.75|16.34|14.78|16.19|14.64|0
1761817500000|2025-10-30 09:45:00|16.32|14.76|16.41|14.85|16.42|14.86|16.29|14.74|0
1761817800000|2025-10-30 09:50:00|16.42|14.84|16.41|14.84|16.43|14.87|16.36|14.8|0
1761818100000|2025-10-30 09:55:00|16.4|14.85|16.42|14.86|16.43|14.87|16.38|14.82|0
1761818400000|2025-10-30 10:00:00|16.41|14.85|16.38|14.82|16.53|14.96|16.38|14.82|0
1761818700000|2025-10-30 10:05:00|16.39|14.83|16.42|14.86|16.44|14.87|16.39|14.83|0
1761819000000|2025-10-30 10:10:00|16.43|14.87|16.33|14.77|16.45|14.88|16.3|14.75|0
1761819300000|2025-10-30 10:15:00|16.32|14.76|16.29|14.74|16.34|14.78|16.29|14.73|0
1761819600000|2025-10-30 10:20:00|16.3|14.73|16.31|14.75|16.35|14.79|16.26|14.71|0
1761819900000|2025-10-30 10:25:00|16.3|14.76|16.31|14.76|16.33|14.77|16.3|14.74|0
1761820200000|2025-10-30 10:30:00|16.3|14.75|16.26|14.71|16.31|14.75|16.24|14.69|0
1761820500000|2025-10-30 10:35:00|16.25|14.7|16.27|14.72|16.3|14.75|16.24|14.69|0
1761820800000|2025-10-30 10:40:00|16.28|14.73|16.33|14.78|16.34|14.78|16.25|14.7|0
1761821100000|2025-10-30 10:45:00|16.27|14.72|16.22|14.67|16.28|14.73|16.18|14.64|0
1761821400000|2025-10-30 10:50:00|16.21|14.66|16.21|14.66|16.23|14.68|16.18|14.64|0
1761821700000|2025-10-30 10:55:00|16.2|14.65|16.21|14.67|16.24|14.69|16.19|14.64|0
1761822000000|2025-10-30 11:00:00|16.22|14.66|16.21|14.66|16.23|14.69|16.19|14.65|0
1761822300000|2025-10-30 11:05:00|16.2|14.67|16.1|14.57|16.21|14.67|16.08|14.55|0
1761822600000|2025-10-30 11:10:00|16.09|14.56|16.11|14.57|16.14|14.6|16.08|14.55|0
1761822900000|2025-10-30 11:15:00|16.12|14.58|16.03|14.5|16.12|14.58|16.03|14.5|0
1761823200000|2025-10-30 11:20:00|16.02|14.49|15.96|14.44|16.05|14.52|15.95|14.43|0
1761823500000|2025-10-30 11:25:00|15.97|14.45|15.89|14.38|15.98|14.46|15.88|14.37|0
1761823800000|2025-10-30 11:30:00|15.9|14.39|15.93|14.41|15.97|14.45|15.89|14.38|0
1761824100000|2025-10-30 11:35:00|15.95|14.43|15.91|14.39|15.98|14.46|15.88|14.37|0
1761824400000|2025-10-30 11:40:00|15.85|14.34|15.89|14.38|15.93|14.41|15.85|14.34|0
1761824700000|2025-10-30 11:45:00|15.88|14.37|15.9|14.39|15.93|14.41|15.88|14.36|0
1761825000000|2025-10-30 11:50:00|15.91|14.4|15.95|14.43|15.98|14.46|15.89|14.38|0
1761825300000|2025-10-30 11:55:00|15.96|14.44|16|14.48|16|14.48|15.93|14.41|0
1761825600000|2025-10-30 12:00:00|15.98|14.47|16.06|14.53|16.08|14.55|15.98|14.46|0
1761825900000|2025-10-30 12:05:00|16.05|14.52|16.06|14.53|16.08|14.55|15.99|14.47|0
1761826200000|2025-10-30 12:10:00|16.05|14.52|16.23|14.68|16.24|14.69|16.04|14.51|0
1761826500000|2025-10-30 12:15:00|16.24|14.69|16.29|14.74|16.37|14.81|16.21|14.67|0
1761826800000|2025-10-30 12:20:00|16.3|14.75|16.32|14.76|16.36|14.8|16.27|14.72|0
1761827100000|2025-10-30 12:25:00|16.33|14.77|16.58|15|16.6|15.02|16.31|14.75|0
1761827400000|2025-10-30 12:30:00|16.63|15.04|16.5|14.93|16.65|15.06|16.49|14.92|0
1761827700000|2025-10-30 12:35:00|16.51|14.94|16.63|15.04|16.67|15.08|16.48|14.91|0
1761828000000|2025-10-30 12:40:00|16.64|15.06|16.71|15.12|16.79|15.19|16.58|15|0
1761828300000|2025-10-30 12:45:00|16.72|15.13|16.74|15.14|16.8|15.2|16.67|15.08|0
1761828600000|2025-10-30 12:50:00|16.75|15.15|16.78|15.19|16.84|15.24|16.73|15.14|0
1761828900000|2025-10-30 12:55:00|16.79|15.2|16.93|15.32|16.97|15.35|16.76|15.17|0
1761829200000|2025-10-30 13:00:00|16.92|15.31|17.11|15.48|17.13|15.5|16.67|15.08|0
1761829500000|2025-10-30 13:05:00|17.09|15.47|17.04|15.42|17.11|15.48|17.02|15.4|0
1761829800000|2025-10-30 13:10:00|17.03|15.41|16.89|15.28|17.08|15.45|16.86|15.26|0
1761830100000|2025-10-30 13:15:00|16.9|15.29|16.99|15.37|17.03|15.41|16.33|14.77|0
1761830400000|2025-10-30 13:20:00|16.98|15.36|17.01|15.39|17.04|15.41|16.96|15.35|0
1761830700000|2025-10-30 13:25:00|17|15.38|17.04|15.42|17.16|15.52|16.97|15.36|0
1761831000000|2025-10-30 13:30:00|17.07|15.41|17.08|15.46|17.21|15.57|17.05|15.41|0
1761831300000|2025-10-30 13:35:00|17.1|15.48|17.44|15.78|17.57|15.9|17.07|15.44|0
1761831600000|2025-10-30 13:40:00|17.47|15.81|17.16|15.53|17.49|15.82|17.11|15.48|0
1761831900000|2025-10-30 13:45:00|17.13|15.5|16.73|15.14|17.23|15.59|16.61|15.03|0
1761832200000|2025-10-30 13:50:00|16.72|15.13|16.49|14.92|16.72|15.13|16.39|14.83|0
1761832500000|2025-10-30 13:55:00|16.51|14.94|16.84|15.23|16.88|15.27|16.51|14.94|0
1761832800000|2025-10-30 14:00:00|16.82|15.22|17.05|15.43|17.07|15.44|16.63|15.04|0
1761833100000|2025-10-30 14:05:00|17.04|15.42|16.94|15.33|17.08|15.45|16.79|15.19|0
1761833400000|2025-10-30 14:10:00|16.95|15.32|16.89|15.28|17.05|15.43|16.81|15.2|0
1761833700000|2025-10-30 14:15:00|16.83|15.23|17.06|15.44|17.07|15.45|16.83|15.23|0
1761834000000|2025-10-30 14:20:00|17.07|15.46|17.15|15.52|17.22|15.58|16.9|15.29|0
1761834300000|2025-10-30 14:25:00|17.17|15.53|17.25|15.6|17.29|15.64|17.09|15.46|0
1761834600000|2025-10-30 14:30:00|17.24|15.61|17.08|15.45|17.25|15.61|17.01|15.39|0
1761834900000|2025-10-30 14:35:00|17.09|15.46|16.91|15.3|17.11|15.48|16.89|15.28|0
1761835200000|2025-10-30 14:40:00|16.92|15.31|16.77|15.17|16.98|15.36|16.71|15.12|0
1761835500000|2025-10-30 14:45:00|16.78|15.18|16.92|15.31|17|15.39|16.7|15.11|0
1761835800000|2025-10-30 14:50:00|16.93|15.32|17.07|15.45|17.17|15.53|16.87|15.26|0
1761836100000|2025-10-30 14:55:00|17.08|15.46|17.01|15.39|17.16|15.53|16.96|15.34|0
1761836400000|2025-10-30 15:00:00|16.93|15.32|16.84|15.23|16.97|15.36|16.79|15.19|0
1761836700000|2025-10-30 15:05:00|16.83|15.22|16.86|15.25|16.99|15.37|16.79|15.2|0
1761837000000|2025-10-30 15:10:00|16.85|15.24|16.77|15.17|16.87|15.26|16.77|15.17|0
1761837300000|2025-10-30 15:15:00|16.78|15.18|16.71|15.12|16.86|15.26|16.68|15.09|0
1761837600000|2025-10-30 15:20:00|16.75|15.15|16.67|15.09|16.76|15.16|16.62|15.04|0
1761837900000|2025-10-30 15:25:00|16.68|15.08|16.74|15.15|16.78|15.18|16.67|15.08|0
1761838200000|2025-10-30 15:30:00|16.72|15.14|16.88|15.27|16.9|15.29|16.67|15.09|0
1761838500000|2025-10-30 15:35:00|16.9|15.28|17.07|15.44|17.07|15.45|16.87|15.26|0
1761838800000|2025-10-30 15:40:00|17.04|15.42|17.16|15.53|17.27|15.62|17.01|15.39|0
1761839100000|2025-10-30 15:45:00|17.17|15.52|17.23|15.59|17.27|15.62|17.1|15.47|0
1761839400000|2025-10-30 15:50:00|17.21|15.57|17.13|15.5|17.23|15.59|17.13|15.49|0
1761839700000|2025-10-30 15:55:00|17.12|15.49|17.1|15.47|17.15|15.52|17.01|15.39|0
1761840000000|2025-10-30 16:00:00|17.08|15.45|16.95|15.34|17.18|15.55|16.93|15.32|0
1761840300000|2025-10-30 16:05:00|16.94|15.33|16.83|15.23|16.98|15.37|16.8|15.2|0
1761840600000|2025-10-30 16:10:00|16.82|15.21|16.75|15.15|16.83|15.23|16.69|15.1|0
1761840900000|2025-10-30 16:15:00|16.73|15.14|16.64|15.06|16.78|15.18|16.62|15.04|0
1761841200000|2025-10-30 16:20:00|16.62|15.05|16.72|15.13|16.8|15.2|16.6|15.02|0
1761841500000|2025-10-30 16:25:00|16.71|15.12|16.64|15.05|16.74|15.14|16.6|15.02|0
1761841800000|2025-10-30 16:30:00|16.63|15.04|16.77|15.17|16.77|15.17|16.61|15.02|0
1761842100000|2025-10-30 16:35:00|16.73|15.14|16.8|15.2|16.9|15.29|16.71|15.12|0
1761842400000|2025-10-30 16:40:00|16.79|15.23|16.71|15.12|16.87|15.26|16.69|15.1|0
1761842700000|2025-10-30 16:45:00|16.72|15.13|16.66|15.07|16.74|15.14|16.6|15.02|0
1761843000000|2025-10-30 16:50:00|16.67|15.08|16.61|15.02|16.7|15.11|16.55|14.97|0
1761843300000|2025-10-30 16:55:00|16.6|15.04|16.51|14.93|16.65|15.06|16.49|14.92|0
1761843600000|2025-10-30 17:00:00|16.52|14.95|16.59|15.01|16.6|15.02|16.49|14.92|0
1761843900000|2025-10-30 17:05:00|16.58|15|16.67|15.09|16.77|15.17|16.56|14.98|0
1761844200000|2025-10-30 17:10:00|16.69|15.1|16.66|15.07|16.75|15.16|16.62|15.03|0
1761844500000|2025-10-30 17:15:00|16.61|15.03|16.57|15|16.66|15.07|16.57|15|0
1761844800000|2025-10-30 17:20:00|16.58|15.01|16.51|14.93|16.65|15.06|16.49|14.92|0
1761845100000|2025-10-30 17:25:00|16.5|14.94|16.58|15|16.61|15.03|16.44|14.87|0
1761845400000|2025-10-30 17:30:00|16.59|15.01|16.57|14.99|16.62|15.04|16.53|14.95|0
1761845700000|2025-10-30 17:35:00|16.58|15|16.69|15.1|16.71|15.12|16.55|14.98|0
1761846000000|2025-10-30 17:40:00|16.7|15.11|16.64|15.05|16.72|15.13|16.63|15.04|0
1761846300000|2025-10-30 17:45:00|16.63|15.02|16.46|14.89|16.64|15.02|16.43|14.86|0
1761846600000|2025-10-30 17:50:00|16.47|14.9|16.45|14.89|16.62|15.03|16.43|14.86|0
1761846900000|2025-10-30 17:55:00|16.46|14.9|16.45|14.88|16.5|14.93|16.41|14.85|0
1761847200000|2025-10-30 18:00:00|16.46|14.89|16.51|14.94|16.52|14.94|16.4|14.84|0
1761847500000|2025-10-30 18:05:00|16.5|14.93|16.68|15.09|16.78|15.18|16.46|14.89|0
1761847800000|2025-10-30 18:10:00|16.7|15.11|16.87|15.26|16.91|15.3|16.63|15.05|0
1761848100000|2025-10-30 18:15:00|16.88|15.27|16.83|15.23|16.96|15.35|16.79|15.19|0
1761848400000|2025-10-30 18:20:00|16.82|15.22|16.86|15.25|16.9|15.29|16.77|15.17|0
1761848700000|2025-10-30 18:25:00|16.87|15.27|16.87|15.27|16.93|15.32|16.8|15.2|0
1761849000000|2025-10-30 18:30:00|16.85|15.26|16.84|15.23|16.88|15.27|16.69|15.1|0
1761849300000|2025-10-30 18:35:00|16.83|15.22|16.98|15.36|17.02|15.4|16.83|15.22|0
1761849600000|2025-10-30 18:40:00|16.96|15.35|16.97|15.35|17.12|15.49|16.95|15.34|0
1761849900000|2025-10-30 18:45:00|16.98|15.36|16.87|15.26|17.02|15.4|16.82|15.22|0
1761850200000|2025-10-30 18:50:00|16.89|15.27|16.67|15.08|17|15.38|16.66|15.08|0
1761850500000|2025-10-30 18:55:00|16.66|15.09|16.82|15.22|16.88|15.27|16.65|15.06|0
1761850800000|2025-10-30 19:00:00|16.84|15.23|17|15.38|17|15.38|16.8|15.2|0
1761851100000|2025-10-30 19:05:00|16.98|15.37|16.99|15.37|17.09|15.47|16.93|15.32|0
1761851400000|2025-10-30 19:10:00|17|15.39|17.11|15.48|17.12|15.49|16.99|15.37|0
1761851700000|2025-10-30 19:15:00|17.09|15.46|17.16|15.52|17.29|15.65|17.05|15.43|0
1761852000000|2025-10-30 19:20:00|17.17|15.53|17.41|15.76|17.52|15.85|17.17|15.53|0
1761852300000|2025-10-30 19:25:00|17.33|15.75|17.25|15.6|17.39|15.75|17.21|15.57|0
1761852600000|2025-10-30 19:30:00|17.24|15.61|17.24|15.6|17.25|15.61|17.1|15.47|0
1761852900000|2025-10-30 19:35:00|17.23|15.59|17.33|15.68|17.43|15.77|17.2|15.57|0
1761853200000|2025-10-30 19:40:00|17.34|15.69|17.47|15.81|17.47|15.81|17.34|15.69|0
1761853500000|2025-10-30 19:45:00|17.45|15.8|17.4|15.74|17.58|15.91|17.39|15.73|0
1761853800000|2025-10-30 19:50:00|17.39|15.72|17.48|15.82|17.53|15.86|17.26|15.62|0
1761854100000|2025-10-30 19:55:00|17.51|15.84|17.48|15.81|17.59|15.92|17.44|15.78|0
1761854400000|2025-10-30 20:00:00|17.51|15.84|16.96|15.35|17.68|16|16.94|15.33|0
1761854700000|2025-10-30 20:05:00|16.95|15.34|17.01|15.39|17.07|15.45|16.9|15.29|0
1761855000000|2025-10-30 20:10:00|17.04|15.41|16.9|15.29|17.07|15.44|16.84|15.23|0
1761855300000|2025-10-30 20:15:00|16.89|15.28|16.7|15.11|16.95|15.34|16.68|15.09|0
1761855600000|2025-10-30 20:20:00|16.73|15.13|16.79|15.19|16.81|15.21|16.71|15.12|0
1761855900000|2025-10-30 20:25:00|16.78|15.18|16.84|15.24|16.85|15.25|16.78|15.18|0
1761856200000|2025-10-30 20:30:00|16.82|15.22|16.84|15.24|17.5|15.83|16.69|15.1|0
1761856500000|2025-10-30 20:35:00|16.83|15.23|16.58|15|16.84|15.24|16.57|14.99|0
1761856800000|2025-10-30 20:40:00|16.57|14.99|16.43|14.86|16.67|15.08|16.37|14.81|0
1761857100000|2025-10-30 20:45:00|16.42|14.87|16.46|14.9|16.49|14.92|16.34|14.78|0
1761857400000|2025-10-30 20:50:00|16.49|14.92|16.46|14.89|16.5|14.93|16.39|14.83|0
1761857700000|2025-10-30 20:55:00|16.47|14.9|16.42|14.85|16.5|14.93|16.39|14.83|0
1761858000000|2025-10-30 21:00:00|16.41|14.83|16.39|14.83|16.41|14.84|16.38|14.82|0
1761858300000|2025-10-30 21:05:00|16.38|14.82|16.36|14.8|16.39|14.83|16.35|14.79|0
1761858600000|2025-10-30 21:10:00|16.37|14.81|16.38|14.82|16.39|14.83|16.36|14.8|0
1761858900000|2025-10-30 21:15:00|16.37|14.81|16.37|14.81|16.38|14.82|16.37|14.81|0
1761859200000|2025-10-30 21:20:00|16.38|14.82|16.39|14.83|16.39|14.83|16.38|14.81|0
1761859500000|2025-10-30 21:25:00|16.38|14.82|16.38|14.82|16.4|14.84|16.37|14.81|0
1761859800000|2025-10-30 21:30:00|16.36|14.8|16.38|14.82|16.38|14.82|16.36|14.8|0
1761860100000|2025-10-30 21:35:00|16.39|14.83|16.39|14.83|16.43|14.86|16.38|14.82|0
1761860400000|2025-10-30 21:40:00|16.4|14.84|16.37|14.81|16.4|14.84|16.36|14.8|0
1761860700000|2025-10-30 21:45:00|16.39|14.83|16.37|14.81|16.41|14.85|16.37|14.81|0
1761861000000|2025-10-30 21:50:00|16.38|14.82|16.37|14.81|16.38|14.82|16.36|14.8|0
1761861300000|2025-10-30 21:55:00|16.36|14.8|16.36|14.8|16.39|14.83|16.36|14.8|0
1761861600000|2025-10-30 22:00:00|16.32|14.76|16.37|14.81|16.4|14.84|16.25|14.7|0
1761861900000|2025-10-30 22:05:00|16.36|14.8|16.37|14.81|16.4|14.84|16.33|14.78|0
1761862200000|2025-10-30 22:10:00|16.38|14.82|16.4|14.84|16.42|14.85|16.37|14.81|0
1761862500000|2025-10-30 22:15:00|16.41|14.85|16.38|14.82|16.42|14.86|16.38|14.82|0
1761862800000|2025-10-30 22:20:00|16.39|14.83|16.35|14.79|16.41|14.85|16.33|14.78|0
1761863100000|2025-10-30 22:25:00|16.36|14.8|16.33|14.78|16.38|14.82|16.33|14.77|0
1761863400000|2025-10-30 22:30:00|16.32|14.77|16.39|14.83|16.4|14.84|16.3|14.74|0
1761863700000|2025-10-30 22:35:00|16.38|14.82|16.38|14.82|16.39|14.83|16.35|14.8|0
1761864000000|2025-10-30 22:40:00|16.37|14.81|16.38|14.82|16.39|14.83|16.35|14.8|0
1761864300000|2025-10-30 22:45:00|16.39|14.83|16.44|14.87|16.44|14.87|16.37|14.81|0
1761864600000|2025-10-30 22:50:00|16.45|14.88|16.43|14.86|16.46|14.89|16.4|14.84|0
1761864900000|2025-10-30 22:55:00|16.42|14.85|16.39|14.83|16.43|14.86|16.38|14.82|0
1761865200000|2025-10-30 23:00:00|16.4|14.84|16.37|14.81|16.41|14.85|16.36|14.81|0
1761865500000|2025-10-30 23:05:00|16.36|14.82|16.4|14.84|16.44|14.88|16.36|14.82|0
1761865800000|2025-10-30 23:10:00|16.38|14.82|16.41|14.85|16.42|14.86|16.33|14.77|0
1761866100000|2025-10-30 23:15:00|16.4|14.84|16.49|14.92|16.49|14.92|16.4|14.84|0
1761866400000|2025-10-30 23:20:00|16.48|14.91|16.49|14.92|16.5|14.93|16.46|14.89|0
1761866700000|2025-10-30 23:25:00|16.5|14.93|16.43|14.86|16.51|14.93|16.42|14.86|0
1761867000000|2025-10-30 23:30:00|16.42|14.85|16.5|14.93|16.52|14.94|16.4|14.84|0
1761867300000|2025-10-30 23:35:00|16.51|14.94|16.42|14.86|16.52|14.94|16.41|14.85|0
1761867600000|2025-10-30 23:40:00|16.43|14.87|16.37|14.81|16.44|14.88|16.37|14.81|0
1761867900000|2025-10-30 23:45:00|16.38|14.82|16.35|14.79|16.4|14.83|16.31|14.76|0
1761868200000|2025-10-30 23:50:00|16.34|14.78|16.32|14.76|16.34|14.79|16.32|14.76|0
1761868500000|2025-10-30 23:55:00|16.33|14.77|16.25|14.7|16.33|14.77|16.24|14.69|0
1761868800000|2025-10-31 00:00:00|16.24|14.71|16.42|14.85|16.42|14.85|16.24|14.71|0
1761869100000|2025-10-31 00:05:00|16.43|14.86|16.43|14.87|16.47|14.91|16.42|14.86|0
1761869400000|2025-10-31 00:10:00|16.44|14.88|16.35|14.8|16.46|14.89|16.35|14.79|0
1761869700000|2025-10-31 00:15:00|16.36|14.81|16.45|14.88|16.51|14.93|16.35|14.79|0
1761870000000|2025-10-31 00:20:00|16.44|14.89|16.31|14.76|16.45|14.89|16.27|14.72|0
1761870300000|2025-10-31 00:25:00|16.32|14.75|16.19|14.65|16.34|14.79|16.14|14.6|0
1761870600000|2025-10-31 00:30:00|16.2|14.66|16.24|14.7|16.24|14.7|16.15|14.62|0
1761870900000|2025-10-31 00:35:00|16.25|14.71|16.24|14.69|16.26|14.71|16.21|14.66|0
1761871200000|2025-10-31 00:40:00|16.25|14.7|16.24|14.69|16.26|14.71|16.21|14.66|0
1761871500000|2025-10-31 00:45:00|16.23|14.7|16.25|14.7|16.26|14.71|16.19|14.65|0
1761871800000|2025-10-31 00:50:00|16.24|14.69|16.23|14.69|16.29|14.74|16.18|14.64|0
1761872100000|2025-10-31 00:55:00|16.24|14.7|16.22|14.67|16.25|14.7|16.21|14.67|0
1761872400000|2025-10-31 01:00:00|16.23|14.68|16.24|14.69|16.26|14.71|16.19|14.65|0
1761872700000|2025-10-31 01:05:00|16.25|14.7|16.23|14.69|16.26|14.71|16.2|14.66|0
1761873000000|2025-10-31 01:10:00|16.24|14.68|16.25|14.7|16.26|14.72|16.21|14.67|0
1761873300000|2025-10-31 01:15:00|16.24|14.69|16.29|14.74|16.31|14.75|16.22|14.67|0
1761873600000|2025-10-31 01:20:00|16.28|14.73|16.28|14.73|16.3|14.75|16.26|14.71|0
1761873900000|2025-10-31 01:25:00|16.27|14.72|16.29|14.74|16.3|14.74|16.26|14.71|0
1761874200000|2025-10-31 01:30:00|16.28|14.73|16.29|14.74|16.31|14.75|16.27|14.72|0
1761874500000|2025-10-31 01:35:00|16.28|14.73|16.12|14.59|16.31|14.75|16.12|14.58|0
1761874800000|2025-10-31 01:40:00|16.11|14.58|16.19|14.65|16.21|14.66|16.11|14.58|0
1761875100000|2025-10-31 01:45:00|16.18|14.64|16.18|14.64|16.23|14.68|16.17|14.63|0
1761875400000|2025-10-31 01:50:00|16.17|14.63|16.19|14.64|16.2|14.65|16.16|14.62|0
1761875700000|2025-10-31 01:55:00|16.18|14.63|16.19|14.65|16.2|14.66|16.16|14.62|0
1761876000000|2025-10-31 02:00:00|16.18|14.64|16.19|14.64|16.2|14.66|16.16|14.62|0
1761876300000|2025-10-31 02:05:00|16.18|14.65|16.18|14.64|16.2|14.66|16.16|14.62|0
1761876600000|2025-10-31 02:10:00|16.19|14.65|16.18|14.64|16.21|14.66|16.16|14.62|0
1761876900000|2025-10-31 02:15:00|16.17|14.63|16.17|14.63|16.2|14.66|16.16|14.62|0
1761877200000|2025-10-31 02:20:00|16.18|14.64|16.18|14.64|16.2|14.66|16.16|14.62|0
1761877500000|2025-10-31 02:25:00|16.19|14.65|16.19|14.65|16.21|14.67|16.16|14.62|0
1761877800000|2025-10-31 02:30:00|16.2|14.66|16.29|14.74|16.29|14.74|16.19|14.65|0
1761878100000|2025-10-31 02:35:00|16.3|14.75|16.3|14.74|16.32|14.77|16.26|14.71|0
1761878400000|2025-10-31 02:40:00|16.29|14.73|16.29|14.74|16.31|14.76|16.27|14.72|0
1761878700000|2025-10-31 02:45:00|16.3|14.75|16.33|14.78|16.36|14.8|16.3|14.74|0
1761879000000|2025-10-31 02:50:00|16.32|14.77|16.34|14.78|16.34|14.79|16.32|14.76|0
1761879300000|2025-10-31 02:55:00|16.33|14.77|16.33|14.77|16.35|14.8|16.31|14.76|0
1761879600000|2025-10-31 03:00:00|16.34|14.78|16.28|14.73|16.35|14.79|16.26|14.71|0
1761879900000|2025-10-31 03:05:00|16.27|14.72|16.28|14.73|16.29|14.74|16.26|14.71|0
1761880200000|2025-10-31 03:10:00|16.29|14.74|16.29|14.74|16.32|14.76|16.26|14.71|0
1761880500000|2025-10-31 03:15:00|16.3|14.75|16.27|14.72|16.3|14.75|16.27|14.72|0
1761880800000|2025-10-31 03:20:00|16.28|14.73|16.29|14.74|16.33|14.77|16.25|14.7|0
1761881100000|2025-10-31 03:25:00|16.3|14.75|16.29|14.74|16.31|14.76|16.26|14.71|0
1761881400000|2025-10-31 03:30:00|16.28|14.73|16.34|14.78|16.35|14.8|16.27|14.72|0
1761881700000|2025-10-31 03:35:00|16.35|14.79|16.34|14.78|16.37|14.81|16.32|14.76|0
1761882000000|2025-10-31 03:40:00|16.35|14.79|16.29|14.74|16.35|14.79|16.29|14.74|0
1761882300000|2025-10-31 03:45:00|16.3|14.75|16.29|14.74|16.31|14.76|16.27|14.72|0
1761882600000|2025-10-31 03:50:00|16.28|14.73|16.3|14.75|16.31|14.75|16.27|14.72|0
1761882900000|2025-10-31 03:55:00|16.31|14.74|16.29|14.73|16.31|14.76|16.27|14.72|0
1761883200000|2025-10-31 04:00:00|16.04|14.74|16.3|14.75|16.31|14.76|16.03|14.51|0
1761883500000|2025-10-31 04:05:00|16.29|14.74|16.19|14.65|16.3|14.75|16.16|14.62|0
1761883800000|2025-10-31 04:10:00|16.18|14.64|16.13|14.59|16.2|14.66|16.12|14.59|0
1761884100000|2025-10-31 04:15:00|16.12|14.58|16.15|14.61|16.15|14.61|16.11|14.58|0
1761884400000|2025-10-31 04:20:00|16.16|14.62|16.18|14.64|16.2|14.65|16.12|14.59|0
1761884700000|2025-10-31 04:25:00|16.19|14.63|16.18|14.64|16.2|14.66|16.16|14.63|0
1761885000000|2025-10-31 04:30:00|16.19|14.65|16.13|14.59|16.19|14.65|16.11|14.58|0
1761885300000|2025-10-31 04:35:00|16.12|14.58|16.15|14.61|16.15|14.61|16.11|14.57|0
1761885600000|2025-10-31 04:40:00|16.13|14.59|16.12|14.59|16.15|14.61|16.12|14.58|0
1761885900000|2025-10-31 04:45:00|16.13|14.58|16.17|14.63|16.2|14.66|16.12|14.58|0
1761886200000|2025-10-31 04:50:00|16.18|14.64|16.18|14.64|16.2|14.66|16.17|14.63|0
1761886500000|2025-10-31 04:55:00|16.19|14.65|16.19|14.65|16.2|14.66|16.17|14.63|0
1761886800000|2025-10-31 05:00:00|16.2|14.66|16.19|14.65|16.2|14.66|16.14|14.6|0
1761887100000|2025-10-31 05:05:00|16.17|14.63|16.17|14.63|16.2|14.65|16.14|14.61|0
1761887400000|2025-10-31 05:10:00|16.16|14.62|16.24|14.69|16.24|14.69|16.15|14.61|0
1761887700000|2025-10-31 05:15:00|16.23|14.68|16.22|14.68|16.24|14.7|16.21|14.66|0
1761888000000|2025-10-31 05:20:00|16.21|14.67|16.25|14.7|16.25|14.7|16.21|14.66|0
1761888300000|2025-10-31 05:25:00|16.26|14.72|16.24|14.69|16.26|14.72|16.2|14.66|0
1761888600000|2025-10-31 05:30:00|16.23|14.7|16.27|14.72|16.29|14.74|16.22|14.67|0
1761888900000|2025-10-31 05:35:00|16.26|14.73|16.28|14.73|16.29|14.74|16.26|14.71|0
1761889200000|2025-10-31 05:40:00|16.29|14.74|16.27|14.72|16.29|14.74|16.26|14.71|0
1761889500000|2025-10-31 05:45:00|16.28|14.73|16.28|14.73|16.29|14.74|16.27|14.72|0
1761889800000|2025-10-31 05:50:00|16.29|14.74|16.27|14.72|16.32|14.76|16.26|14.71|0
1761890100000|2025-10-31 05:55:00|16.28|14.73|16.28|14.73|16.3|14.75|16.25|14.7|0
1761890400000|2025-10-31 06:00:00|16.29|14.74|16.34|14.78|16.35|14.79|16.28|14.73|0
1761890700000|2025-10-31 06:05:00|16.33|14.73|16.29|14.74|16.34|14.74|16.26|14.71|0
1761891000000|2025-10-31 06:10:00|16.3|14.73|16.29|14.74|16.3|14.74|16.26|14.71|0
1761891300000|2025-10-31 06:15:00|16.3|14.73|16.3|14.74|16.3|14.75|16.26|14.71|0
1761891600000|2025-10-31 06:20:00|16.29|14.73|16.29|14.74|16.32|14.77|16.25|14.71|0
1761891900000|2025-10-31 06:25:00|16.28|14.73|16.23|14.69|16.29|14.74|16.2|14.66|0
1761892200000|2025-10-31 06:30:00|16.22|14.68|16.23|14.68|16.25|14.7|16.16|14.62|0
1761892500000|2025-10-31 06:35:00|16.22|14.69|16.23|14.68|16.24|14.69|16.22|14.67|0
1761892800000|2025-10-31 06:40:00|16.24|14.69|16.2|14.66|16.25|14.71|16.16|14.62|0
1761893100000|2025-10-31 06:45:00|16.18|14.64|16.29|14.74|16.31|14.76|16.18|14.64|0
1761893400000|2025-10-31 06:50:00|16.28|14.73|16.39|14.83|16.41|14.85|16.26|14.71|0
1761893700000|2025-10-31 06:55:00|16.4|14.82|16.38|14.82|16.4|14.84|16.38|14.82|0
1761894000000|2025-10-31 07:00:00|16.39|14.83|16.39|14.83|16.41|14.85|16.31|14.76|0
1761894300000|2025-10-31 07:05:00|16.38|14.82|16.39|14.83|16.41|14.85|16.36|14.8|0
1761894600000|2025-10-31 07:10:00|16.4|14.84|16.41|14.84|16.41|14.84|16.36|14.81|0
1761894900000|2025-10-31 07:15:00|16.4|14.83|16.4|14.84|16.42|14.86|16.37|14.81|0
1761895200000|2025-10-31 07:20:00|16.38|14.82|16.38|14.82|16.4|14.84|16.37|14.81|0
1761895500000|2025-10-31 07:25:00|16.37|14.81|16.34|14.78|16.39|14.83|16.31|14.76|0
1761895800000|2025-10-31 07:30:00|16.33|14.77|16.35|14.79|16.37|14.81|16.32|14.76|0
1761896100000|2025-10-31 07:35:00|16.34|14.8|16.18|14.64|16.35|14.8|16.15|14.61|0
1761896400000|2025-10-31 07:40:00|16.17|14.63|16.14|14.6|16.22|14.67|16.13|14.6|0
1761896700000|2025-10-31 07:45:00|16.13|14.59|16.13|14.6|16.16|14.62|16.11|14.58|0
1761897000000|2025-10-31 07:50:00|16.14|14.61|16.14|14.6|16.15|14.61|16.12|14.58|0
1761897300000|2025-10-31 07:55:00|16.13|14.61|16.03|14.5|16.14|14.61|16.01|14.48|0
1761897600000|2025-10-31 08:00:00|16.04|14.51|16.08|14.55|16.11|14.57|16.04|14.51|0
1761897900000|2025-10-31 08:05:00|16.11|14.57|16.09|14.55|16.17|14.63|16.07|14.54|0
1761898200000|2025-10-31 08:10:00|16.08|14.56|16.15|14.61|16.17|14.63|16.05|14.52|0
1761898500000|2025-10-31 08:15:00|16.13|14.6|16.13|14.59|16.16|14.62|16.11|14.57|0
1761898800000|2025-10-31 08:20:00|16.14|14.6|16.18|14.63|16.2|14.66|16.14|14.6|0
1761899100000|2025-10-31 08:25:00|16.17|14.64|16.08|14.54|16.18|14.64|16.05|14.52|0
1761899400000|2025-10-31 08:30:00|16.07|14.55|16.09|14.56|16.11|14.57|16.05|14.52|0
1761899700000|2025-10-31 08:35:00|16.08|14.55|16.14|14.6|16.17|14.63|16.06|14.53|0
1761900000000|2025-10-31 08:40:00|16.13|14.61|16.07|14.54|16.14|14.61|16.05|14.52|0
1761900300000|2025-10-31 08:45:00|16.08|14.55|16.07|14.54|16.1|14.56|16.05|14.53|0
1761900600000|2025-10-31 08:50:00|16.08|14.53|16.07|14.54|16.1|14.56|16.05|14.52|0
1761900900000|2025-10-31 08:55:00|16.06|14.53|16.03|14.5|16.07|14.54|16.01|14.49|0
1761901200000|2025-10-31 09:00:00|16.04|14.51|16.04|14.51|16.09|14.56|16.01|14.48|0
1761901500000|2025-10-31 09:05:00|16.03|14.5|16.02|14.49|16.09|14.56|16.01|14.49|0
1761901800000|2025-10-31 09:10:00|16.01|14.48|16.01|14.48|16.04|14.51|16.01|14.48|0
1761902100000|2025-10-31 09:15:00|16.02|14.49|15.97|14.45|16.03|14.5|15.96|14.44|0
1761902400000|2025-10-31 09:20:00|15.96|14.44|16.08|14.55|16.09|14.56|15.95|14.43|0
1761902700000|2025-10-31 09:25:00|16.07|14.54|16.08|14.55|16.1|14.57|16.07|14.54|0
1761903000000|2025-10-31 09:30:00|16.07|14.54|16.07|14.54|16.1|14.56|16.06|14.53|0
1761903300000|2025-10-31 09:35:00|16.08|14.55|16.06|14.53|16.11|14.58|16.05|14.52|0
1761903600000|2025-10-31 09:40:00|16.05|14.55|16.08|14.55|16.1|14.56|16.04|14.51|0
1761903900000|2025-10-31 09:45:00|16.09|14.56|16.07|14.54|16.1|14.56|16.05|14.52|0
1761904200000|2025-10-31 09:50:00|16.06|14.53|16.08|14.55|16.1|14.56|16.05|14.52|0
1761904500000|2025-10-31 09:55:00|16.07|14.54|16.12|14.58|16.14|14.61|16.07|14.54|0
1761904800000|2025-10-31 10:00:00|16.11|14.59|16.07|14.54|16.16|14.62|16.07|14.54|0
1761905100000|2025-10-31 10:05:00|16.08|14.55|16.14|14.6|16.15|14.61|16.07|14.54|0
1761905400000|2025-10-31 10:10:00|16.13|14.59|16.14|14.61|16.14|14.61|16.13|14.59|0
1761905700000|2025-10-31 10:15:00|16.13|14.59|16.19|14.64|16.21|14.66|16.12|14.59|0
1761906000000|2025-10-31 10:20:00|16.18|14.63|16.19|14.64|16.2|14.65|16.16|14.62|0
1761906300000|2025-10-31 10:25:00|16.18|14.65|16.22|14.68|16.29|14.74|16.17|14.63|0
1761906600000|2025-10-31 10:30:00|16.24|14.69|16.17|14.63|16.24|14.69|16.12|14.59|0
1761906900000|2025-10-31 10:35:00|16.16|14.62|16.18|14.64|16.2|14.65|16.15|14.61|0
1761907200000|2025-10-31 10:40:00|16.17|14.63|16.13|14.59|16.19|14.64|16.12|14.58|0
1761907500000|2025-10-31 10:45:00|16.14|14.6|16.13|14.6|16.15|14.61|16.11|14.58|0
1761907800000|2025-10-31 10:50:00|16.12|14.59|16.08|14.55|16.14|14.6|16.07|14.54|0
1761908100000|2025-10-31 10:55:00|16.09|14.54|16.13|14.59|16.15|14.61|16.08|14.54|0
1761908400000|2025-10-31 11:00:00|16.12|14.58|16.18|14.64|16.24|14.69|16.11|14.57|0
1761908700000|2025-10-31 11:05:00|16.17|14.63|16.12|14.58|16.18|14.64|16.1|14.57|0
1761909000000|2025-10-31 11:10:00|16.11|14.59|16.12|14.58|16.18|14.64|16.11|14.58|0
1761909300000|2025-10-31 11:15:00|16.13|14.59|16.19|14.65|16.21|14.67|16.11|14.58|0
1761909600000|2025-10-31 11:20:00|16.18|14.64|16.17|14.63|16.2|14.66|16.14|14.6|0
1761909900000|2025-10-31 11:25:00|16.18|14.64|16.13|14.59|16.19|14.65|16.11|14.58|0
1761910200000|2025-10-31 11:30:00|16.08|14.6|16.08|14.55|16.1|14.6|16.07|14.54|0
1761910500000|2025-10-31 11:35:00|16.09|14.56|16.07|14.54|16.09|14.56|16.06|14.53|0
1761910800000|2025-10-31 11:40:00|16.06|14.53|16.06|14.53|16.09|14.56|16.05|14.52|0
1761911100000|2025-10-31 11:45:00|16.07|14.54|16.03|14.5|16.08|14.54|16.01|14.48|0
1761911400000|2025-10-31 11:50:00|16.02|14.49|16.04|14.51|16.04|14.51|15.91|14.4|0
1761911700000|2025-10-31 11:55:00|16.05|14.52|16.02|14.5|16.07|14.54|16.01|14.48|0
1761912000000|2025-10-31 12:00:00|16.03|14.51|16.04|14.51|16.04|14.52|14.96|13.54|0
1761912300000|2025-10-31 12:05:00|16.02|14.5|15.97|14.45|16.04|14.52|15.96|14.44|0
1761912600000|2025-10-31 12:10:00|15.96|14.44|15.91|14.39|15.98|14.46|15.91|14.39|0
1761912900000|2025-10-31 12:15:00|15.93|14.41|15.83|14.33|15.94|14.42|15.8|14.29|0
1761913200000|2025-10-31 12:20:00|15.85|14.34|15.82|14.31|15.86|14.35|15.8|14.3|0
1761913500000|2025-10-31 12:25:00|15.83|14.32|15.89|14.37|15.89|14.38|15.8|14.3|0
1761913800000|2025-10-31 12:30:00|15.87|14.36|15.93|14.41|15.97|14.45|14.75|13.34|0
1761914100000|2025-10-31 12:35:00|15.92|14.4|16.11|14.58|16.21|14.66|15.91|14.39|0
1761914400000|2025-10-31 12:40:00|16.12|14.59|16.18|14.63|16.27|14.72|16.09|14.56|0
1761914700000|2025-10-31 12:45:00|16.16|14.62|16.2|14.65|16.21|14.66|16.14|14.61|0
1761915000000|2025-10-31 12:50:00|16.17|14.63|16.01|14.49|16.19|14.65|16.01|14.49|0
1761915300000|2025-10-31 12:55:00|16.02|14.5|16.14|14.61|16.16|14.62|16.02|14.5|0
1761915600000|2025-10-31 13:00:00|16.16|14.62|16.08|14.55|16.16|14.62|16.06|14.53|0
1761915900000|2025-10-31 13:05:00|16.07|14.54|16.14|14.6|16.16|14.62|16.07|14.54|0
1761916200000|2025-10-31 13:10:00|16.15|14.61|16.13|14.6|16.21|14.67|16.08|14.55|0
1761916500000|2025-10-31 13:15:00|16.14|14.59|16.13|14.6|16.17|14.63|16.11|14.58|0
1761916800000|2025-10-31 13:20:00|16.14|14.59|16.14|14.6|16.16|14.62|16.11|14.58|0
1761917100000|2025-10-31 13:25:00|16.15|14.61|16.15|14.61|16.19|14.65|16.12|14.58|0
1761917400000|2025-10-31 13:30:00|16.14|14.6|16.45|14.88|16.47|14.9|16.14|14.6|0
1761917700000|2025-10-31 13:35:00|16.44|14.87|16.41|14.85|16.47|14.9|16.3|14.75|0
1761918000000|2025-10-31 13:40:00|16.4|14.84|16.64|15.05|16.7|15.11|16.4|14.84|0
1761918300000|2025-10-31 13:45:00|16.71|15.06|16.65|15.06|16.85|15.24|16.59|15.01|0
1761918600000|2025-10-31 13:50:00|16.64|15.07|16.67|15.08|16.8|15.2|16.49|14.92|0
1761918900000|2025-10-31 13:55:00|16.66|15.1|16.7|15.11|16.81|15.21|16.64|15.05|0
1761919200000|2025-10-31 14:00:00|16.69|15.1|16.87|15.26|16.9|15.29|16.59|15.01|0
1761919500000|2025-10-31 14:05:00|16.86|15.25|16.92|15.31|16.92|15.31|16.67|15.08|0
1761919800000|2025-10-31 14:10:00|16.91|15.3|16.93|15.32|17.02|15.4|16.83|15.23|0
1761920100000|2025-10-31 14:15:00|16.91|15.3|16.75|15.16|16.93|15.32|16.75|15.16|0
1761920400000|2025-10-31 14:20:00|16.76|15.15|16.89|15.28|17.09|15.46|16.76|15.15|0
1761920700000|2025-10-31 14:25:00|16.9|15.29|16.84|15.23|16.93|15.32|16.78|15.18|0
1761921000000|2025-10-31 14:30:00|16.85|15.24|16.82|15.22|16.88|15.27|16.76|15.16|0
1761921300000|2025-10-31 14:35:00|16.83|15.23|16.82|15.22|16.89|15.28|16.79|15.19|0
1761921600000|2025-10-31 14:40:00|16.81|15.21|16.71|15.12|16.88|15.27|16.69|15.1|0
1761921900000|2025-10-31 14:45:00|16.7|15.11|16.78|15.18|16.78|15.18|16.62|15.03|0
1761922200000|2025-10-31 14:50:00|16.82|15.19|16.9|15.29|16.94|15.33|16.78|15.18|0
1761922500000|2025-10-31 14:55:00|16.89|15.28|16.91|15.3|16.98|15.36|16.89|15.28|0
1761922800000|2025-10-31 15:00:00|16.92|15.31|17.04|15.41|17.04|15.41|16.9|15.29|0
1761923100000|2025-10-31 15:05:00|17.03|15.4|17.07|15.45|17.08|15.45|16.96|15.34|0
1761923400000|2025-10-31 15:10:00|17.08|15.47|17.18|15.54|17.2|15.56|17.03|15.41|0
1761923700000|2025-10-31 15:15:00|17.17|15.53|17.11|15.48|17.2|15.56|16.99|15.37|0
1761924000000|2025-10-31 15:20:00|17.13|15.5|17.19|15.55|17.22|15.58|17.12|15.49|0
1761924300000|2025-10-31 15:25:00|17.2|15.56|17.32|15.67|17.34|15.69|17.15|15.52|0
1761924600000|2025-10-31 15:30:00|17.31|15.66|17.27|15.62|17.36|15.71|17.18|15.54|0
1761924900000|2025-10-31 15:35:00|17.28|15.63|17.48|15.81|17.53|15.86|17.24|15.6|0
1761925200000|2025-10-31 15:40:00|17.49|15.82|17.65|15.97|17.83|16.13|17.49|15.82|0
1761925500000|2025-10-31 15:45:00|17.66|16|17.77|16.08|17.85|16.15|17.49|15.82|0
1761925800000|2025-10-31 15:50:00|17.82|16.12|17.77|16.08|17.87|16.17|17.65|15.97|0
1761926100000|2025-10-31 15:55:00|17.78|16.07|17.76|16.07|17.86|16.16|17.68|16|0
1761926400000|2025-10-31 16:00:00|17.78|16.08|17.8|16.1|17.98|16.26|17.76|16.07|0
1761926700000|2025-10-31 16:05:00|17.79|16.11|17.89|16.19|17.9|16.2|17.66|15.98|0
1761927000000|2025-10-31 16:10:00|17.91|16.2|17.94|16.23|18.08|16.36|17.84|16.14|0
1761927300000|2025-10-31 16:15:00|17.95|16.24|18.15|16.43|18.19|16.46|17.95|16.24|0
1761927600000|2025-10-31 16:20:00|18.16|16.44|18.01|16.3|18.3|16.56|18|16.29|0
1761927900000|2025-10-31 16:25:00|17.99|16.27|17.75|16.06|17.99|16.27|17.7|16.01|0
1761928200000|2025-10-31 16:30:00|17.76|16.07|17.66|15.98|17.76|16.07|17.59|15.92|0
1761928500000|2025-10-31 16:35:00|17.67|15.99|17.76|16.07|17.78|16.09|17.66|15.98|0
1761928800000|2025-10-31 16:40:00|17.78|16.08|17.95|16.24|18.02|16.3|17.74|16.05|0
1761929100000|2025-10-31 16:45:00|17.94|16.23|18.05|16.33|18.07|16.35|17.92|16.21|0
1761929400000|2025-10-31 16:50:00|18.06|16.34|18.27|16.53|18.28|16.54|18.05|16.33|0
1761929700000|2025-10-31 16:55:00|18.26|16.52|18.42|16.67|18.51|16.74|18.2|16.47|0
1761930000000|2025-10-31 17:00:00|18.43|16.65|18.58|16.81|18.58|16.81|18.29|16.55|0
1761930300000|2025-10-31 17:05:00|18.57|16.8|18.52|16.76|18.63|16.86|18.45|16.7|0
1761930600000|2025-10-31 17:10:00|18.53|16.77|18.71|16.92|18.73|16.95|18.43|16.68|0
1761930900000|2025-10-31 17:15:00|18.72|16.93|18.88|17.08|18.91|17.11|18.69|16.91|0
1761931200000|2025-10-31 17:20:00|18.89|17.09|18.88|17.08|19.05|17.24|18.82|17.03|0
1761931500000|2025-10-31 17:25:00|18.86|17.07|18.79|17|18.9|17.1|18.71|16.93|0
1761931800000|2025-10-31 17:30:00|18.78|16.99|18.68|16.9|18.79|17|18.53|16.76|0
1761932100000|2025-10-31 17:35:00|18.66|16.88|18.75|16.96|18.94|17.13|18.63|16.85|0
1761932400000|2025-10-31 17:40:00|18.74|16.95|18.58|16.81|18.81|17.02|18.53|16.76|0
1761932700000|2025-10-31 17:45:00|18.57|16.79|18.41|16.65|18.58|16.81|18.37|16.62|0
1761933000000|2025-10-31 17:50:00|18.4|16.64|18.36|16.61|18.47|16.72|18.32|16.58|0
1761933300000|2025-10-31 17:55:00|18.38|16.63|18.47|16.71|18.52|16.75|18.37|16.62|0
1761933600000|2025-10-31 18:00:00|18.46|16.7|18.15|16.42|18.49|16.73|18.15|16.42|0
1761933900000|2025-10-31 18:05:00|18.14|16.41|18.17|16.44|18.25|16.51|18.04|16.32|0
1761934200000|2025-10-31 18:10:00|18.16|16.43|18.05|16.34|18.25|16.51|18.04|16.32|0
1761934500000|2025-10-31 18:15:00|18.06|16.33|18.04|16.32|18.09|16.37|17.97|16.26|0
1761934800000|2025-10-31 18:20:00|18.06|16.34|17.95|16.24|18.07|16.35|17.93|16.22|0
1761935100000|2025-10-31 18:25:00|17.94|16.23|17.91|16.2|18.02|16.3|17.89|16.19|0
1761935400000|2025-10-31 18:30:00|17.9|16.21|17.89|16.19|17.94|16.23|17.83|16.13|0
1761935700000|2025-10-31 18:35:00|17.9|16.2|17.84|16.14|17.94|16.23|17.81|16.12|0
1761936000000|2025-10-31 18:40:00|17.83|16.13|17.74|16.05|17.88|16.18|17.72|16.03|0
1761936300000|2025-10-31 18:45:00|17.73|16.06|17.79|16.1|17.88|16.18|17.73|16.05|0
1761936600000|2025-10-31 18:50:00|17.8|16.11|17.88|16.18|17.93|16.23|17.76|16.07|0
1761936900000|2025-10-31 18:55:00|17.89|16.19|17.75|16.06|17.94|16.23|17.66|15.98|0
1761937200000|2025-10-31 19:00:00|17.77|16.08|17.76|16.07|17.77|16.08|17.6|15.93|0
1761937500000|2025-10-31 19:05:00|17.77|16.06|17.7|16.02|17.77|16.08|17.63|15.95|0
1761937800000|2025-10-31 19:10:00|17.69|16.01|17.65|15.97|17.7|16.02|17.62|15.94|0
1761938100000|2025-10-31 19:15:00|17.64|15.96|17.53|15.86|17.67|15.98|17.52|15.85|0
1761938400000|2025-10-31 19:20:00|17.54|15.87|17.43|15.77|17.54|15.87|17.41|15.75|0
1761938700000|2025-10-31 19:25:00|17.44|15.78|17.38|15.73|17.45|15.79|17.34|15.69|0
1761939000000|2025-10-31 19:30:00|17.39|15.74|17.34|15.69|17.46|15.8|17.27|15.62|0
1761939300000|2025-10-31 19:35:00|17.32|15.67|17.5|15.83|17.5|15.83|17.32|15.67|0
1761939600000|2025-10-31 19:40:00|17.49|15.82|17.56|15.89|17.61|15.93|17.47|15.81|0
1761939900000|2025-10-31 19:45:00|17.55|15.88|17.79|16.1|17.79|16.1|17.48|15.82|0
1761940200000|2025-10-31 19:50:00|17.78|16.09|17.76|16.06|17.79|16.09|17.52|15.86|0
1761940500000|2025-10-31 19:55:00|17.79|16.1|17.9|16.19|17.9|16.19|17.68|16|0
1761940800000|2025-10-31 20:00:00|17.87|16.2|17.96|16.25|17.97|16.26|17.78|16.09|0
1761941100000|2025-10-31 20:05:00|17.97|16.26|17.95|16.24|18.06|16.34|17.91|16.21|0
1761941400000|2025-10-31 20:10:00|17.94|16.23|17.85|16.15|17.98|16.26|17.83|16.13|0
1762132500000|2025-11-03 01:15:00|17.14|15.5|17.11|15.48|17.14|15.5|17.11|15.48|0
1762132800000|2025-11-03 01:20:00|17.1|15.47|17.13|15.5|17.16|15.52|17.1|15.47|0
1762133100000|2025-11-03 01:25:00|17.12|15.49|17.13|15.5|17.14|15.51|17.11|15.48|0
1762133400000|2025-11-03 01:30:00|17.12|15.49|17.18|15.54|17.2|15.56|17.12|15.49|0
1762133700000|2025-11-03 01:35:00|17.19|15.55|17.19|15.55|17.2|15.56|17.16|15.53|0
1762134000000|2025-11-03 01:40:00|17.18|15.54|17.27|15.62|17.35|15.7|17.17|15.53|0
1762134300000|2025-11-03 01:45:00|17.26|15.63|17.26|15.62|17.3|15.65|17.24|15.6|0
1762134600000|2025-11-03 01:50:00|17.28|15.63|17.29|15.64|17.3|15.65|17.26|15.62|0
1762134900000|2025-11-03 01:55:00|17.28|15.63|17.29|15.64|17.3|15.65|17.26|15.61|0
1762135200000|2025-11-03 02:00:00|17.28|15.63|17.27|15.63|17.29|15.65|17.26|15.61|0
1762135500000|2025-11-03 02:05:00|17.28|15.62|17.27|15.63|17.31|15.66|17.25|15.61|0
1762135800000|2025-11-03 02:10:00|17.28|15.64|17.27|15.63|17.3|15.65|17.26|15.61|0
1762136100000|2025-11-03 02:15:00|17.28|15.64|17.26|15.61|17.29|15.65|17.24|15.6|0
1762136400000|2025-11-03 02:20:00|17.25|15.62|17.24|15.59|17.3|15.65|17.09|15.47|0
1762136700000|2025-11-03 02:25:00|17.23|15.58|17.24|15.6|17.25|15.61|17.2|15.57|0
1762137000000|2025-11-03 02:30:00|17.25|15.61|17.22|15.58|17.26|15.61|17.2|15.57|0
1762137300000|2025-11-03 02:35:00|17.23|15.59|17.33|15.68|17.35|15.7|17.22|15.58|0
1762137600000|2025-11-03 02:40:00|17.34|15.69|17.34|15.68|17.34|15.69|17.31|15.66|0
1762137900000|2025-11-03 02:45:00|17.35|15.69|17.32|15.67|17.35|15.7|17.31|15.66|0
1762138200000|2025-11-03 02:50:00|17.31|15.66|17.27|15.63|17.35|15.7|17.26|15.61|0
1762138500000|2025-11-03 02:55:00|17.28|15.64|17.34|15.68|17.35|15.7|17.27|15.63|0
1762138800000|2025-11-03 03:00:00|17.33|15.67|17.35|15.7|17.35|15.7|17.3|15.66|0
1762139100000|2025-11-03 03:05:00|17.36|15.69|17.31|15.67|17.36|15.7|17.3|15.66|0
1762139400000|2025-11-03 03:10:00|17.32|15.68|17.38|15.73|17.4|15.75|17.31|15.66|0
1762139700000|2025-11-03 03:15:00|17.37|15.72|17.38|15.73|17.4|15.74|17.36|15.7|0
1762140000000|2025-11-03 03:20:00|17.39|15.72|17.45|15.79|17.47|15.8|17.37|15.71|0
1762140300000|2025-11-03 03:25:00|17.46|15.8|17.42|15.76|17.46|15.8|17.41|15.75|0
1762140600000|2025-11-03 03:30:00|17.44|15.78|17.44|15.78|17.46|15.8|17.42|15.76|0
1762140900000|2025-11-03 03:35:00|17.43|15.77|17.44|15.78|17.46|15.79|17.42|15.76|0
1762141200000|2025-11-03 03:40:00|17.45|15.79|17.43|15.77|17.49|15.82|17.41|15.75|0
1762141500000|2025-11-03 03:45:00|17.44|15.78|17.43|15.77|17.46|15.8|17.41|15.75|0
1762141800000|2025-11-03 03:50:00|17.42|15.76|17.43|15.77|17.44|15.78|17.42|15.76|0
1762142100000|2025-11-03 03:55:00|17.42|15.76|17.43|15.77|17.44|15.78|17.41|15.75|0
1762142400000|2025-11-03 04:00:00|17.44|15.78|17.45|15.79|17.46|15.79|17.42|15.76|0
1762142700000|2025-11-03 04:05:00|17.43|15.77|17.43|15.77|17.45|15.79|17.41|15.76|0
1762143000000|2025-11-03 04:10:00|17.44|15.78|17.44|15.78|17.45|15.79|17.42|15.76|0
1762143300000|2025-11-03 04:15:00|17.43|15.77|17.43|15.77|17.46|15.8|17.42|15.76|0
1762143600000|2025-11-03 04:20:00|17.44|15.78|17.37|15.71|17.45|15.79|17.35|15.7|0
1762143900000|2025-11-03 04:25:00|17.38|15.72|17.39|15.73|17.39|15.74|17.36|15.7|0
1762144200000|2025-11-03 04:30:00|17.4|15.74|17.37|15.72|17.41|15.76|17.36|15.7|0
1762144500000|2025-11-03 04:35:00|17.38|15.73|17.38|15.72|17.39|15.74|17.35|15.7|0
1762144800000|2025-11-03 04:40:00|17.37|15.71|17.38|15.72|17.4|15.74|17.36|15.71|0
1762145100000|2025-11-03 04:45:00|17.37|15.71|17.38|15.72|17.4|15.74|17.36|15.71|0
1762145400000|2025-11-03 04:50:00|17.39|15.73|17.38|15.73|17.39|15.73|17.36|15.71|0
1762145700000|2025-11-03 04:55:00|17.39|15.72|17.37|15.72|17.39|15.73|17.36|15.71|0
1762146000000|2025-11-03 05:00:00|17.36|15.71|17.36|15.71|17.38|15.73|17.35|15.7|0
1762146300000|2025-11-03 05:05:00|17.32|15.67|17.31|15.66|17.34|15.69|17.3|15.66|0
1762146600000|2025-11-03 05:10:00|17.33|15.68|17.32|15.67|17.34|15.69|17.32|15.67|0
1762146900000|2025-11-03 05:15:00|17.33|15.68|17.32|15.67|17.36|15.7|17.31|15.66|0
1762147200000|2025-11-03 05:20:00|17.33|15.68|17.48|15.82|17.49|15.82|17.32|15.67|0
1762147500000|2025-11-03 05:25:00|17.47|15.8|17.38|15.72|17.47|15.8|17.34|15.69|0
1762147800000|2025-11-03 05:30:00|17.36|15.71|17.37|15.72|17.4|15.74|17.35|15.7|0
1762148100000|2025-11-03 05:35:00|17.39|15.73|17.32|15.67|17.41|15.75|17.31|15.66|0
1762148400000|2025-11-03 05:40:00|17.33|15.68|17.33|15.68|17.34|15.69|17.29|15.65|0
1762148700000|2025-11-03 05:45:00|17.34|15.69|17.33|15.68|17.35|15.7|17.31|15.66|0
1762149000000|2025-11-03 05:50:00|17.34|15.69|17.34|15.68|17.35|15.7|17.31|15.66|0
1762149300000|2025-11-03 05:55:00|17.33|15.73|17.43|15.77|17.49|15.82|17.33|15.72|0
1762149600000|2025-11-03 06:00:00|17.44|15.76|17.38|15.72|17.44|15.78|17.36|15.7|0
1762149900000|2025-11-03 06:05:00|17.37|15.73|17.39|15.74|17.4|15.75|17.37|15.71|0
1762150200000|2025-11-03 06:10:00|17.4|15.72|17.44|15.78|17.44|15.78|17.36|15.71|0
1762150500000|2025-11-03 06:15:00|17.45|15.79|17.46|15.79|17.46|15.8|17.42|15.76|0
1762150800000|2025-11-03 06:20:00|17.42|15.8|17.45|15.79|17.47|15.8|17.4|15.74|0
1762151100000|2025-11-03 06:25:00|17.46|15.78|17.48|15.82|17.51|15.84|17.42|15.76|0
1762151400000|2025-11-03 06:30:00|17.5|15.83|17.54|15.87|17.61|15.93|17.49|15.82|0
1762151700000|2025-11-03 06:35:00|17.53|15.86|17.48|15.82|17.54|15.87|17.46|15.8|0
1762152000000|2025-11-03 06:40:00|17.49|15.83|17.48|15.82|17.52|15.85|17.46|15.79|0
1762152300000|2025-11-03 06:45:00|17.49|15.83|17.52|15.85|17.55|15.88|17.47|15.81|0
1762152600000|2025-11-03 06:50:00|17.51|15.84|17.53|15.86|17.56|15.89|17.51|15.84|0
1762152900000|2025-11-03 06:55:00|17.54|15.87|17.55|15.88|17.56|15.89|17.52|15.85|0
1762153200000|2025-11-03 07:00:00|17.54|15.87|17.6|15.92|17.64|15.96|17.52|15.85|0
1762153500000|2025-11-03 07:05:00|17.59|15.93|17.63|15.95|17.66|15.98|17.58|15.9|0
1762153800000|2025-11-03 07:10:00|17.64|15.96|17.63|15.95|17.66|15.98|17.63|15.95|0
1762154100000|2025-11-03 07:15:00|17.64|15.96|17.65|15.97|17.66|15.98|17.61|15.94|0
1762154400000|2025-11-03 07:20:00|17.66|15.98|17.63|15.95|17.67|15.98|17.61|15.93|0
1762154700000|2025-11-03 07:25:00|17.64|15.96|17.65|15.97|17.66|15.97|17.61|15.93|0
1762155000000|2025-11-03 07:30:00|17.66|15.98|17.65|15.97|17.67|15.99|17.61|15.94|0
1762155300000|2025-11-03 07:35:00|17.66|15.98|17.64|15.96|17.67|15.98|17.61|15.93|0
1762155600000|2025-11-03 07:40:00|17.66|15.97|17.65|15.97|17.66|15.98|17.63|15.95|0
1762155900000|2025-11-03 07:45:00|17.66|15.98|17.64|15.96|17.67|15.99|17.61|15.93|0
1762156200000|2025-11-03 07:50:00|17.65|15.97|17.65|15.97|17.67|15.99|17.61|15.93|0
1762156500000|2025-11-03 07:55:00|17.63|15.96|17.64|15.96|17.67|15.99|17.61|15.93|0
1762156800000|2025-11-03 08:00:00|17.65|15.97|17.65|15.96|17.68|16|17.59|15.92|0
1762157100000|2025-11-03 08:05:00|17.64|15.97|17.63|15.95|17.67|15.98|17.56|15.89|0
1762157400000|2025-11-03 08:10:00|17.62|15.94|17.62|15.95|17.7|16.01|17.61|15.93|0
1762157700000|2025-11-03 08:15:00|17.63|15.94|17.61|15.94|17.75|16.06|17.6|15.92|0
1762158000000|2025-11-03 08:20:00|17.62|15.95|17.7|16.01|17.76|16.07|17.61|15.94|0
1762158300000|2025-11-03 08:25:00|17.69|16|17.64|15.96|17.69|16.01|17.58|15.91|0
1762158600000|2025-11-03 08:30:00|17.65|15.97|17.59|15.92|17.65|15.97|17.56|15.89|0
1762158900000|2025-11-03 08:35:00|17.6|15.91|17.59|15.91|17.61|15.93|17.55|15.88|0
1762159200000|2025-11-03 08:40:00|17.6|15.92|17.51|15.84|17.61|15.94|17.51|15.84|0
1762159500000|2025-11-03 08:45:00|17.5|15.86|17.48|15.81|17.55|15.88|17.42|15.76|0
1762159800000|2025-11-03 08:50:00|17.47|15.8|17.43|15.77|17.49|15.83|17.35|15.69|0
1762160100000|2025-11-03 08:55:00|17.44|15.78|17.37|15.71|17.45|15.79|17.36|15.71|0
1762160400000|2025-11-03 09:00:00|17.35|15.7|17.37|15.71|17.4|15.74|17.34|15.69|0
1762160700000|2025-11-03 09:05:00|17.36|15.7|17.27|15.62|17.37|15.71|17.24|15.6|0
1762161000000|2025-11-03 09:10:00|17.26|15.63|17.27|15.62|17.28|15.64|17.23|15.59|0
1762161300000|2025-11-03 09:15:00|17.26|15.61|17.22|15.58|17.28|15.63|17.18|15.54|0
1762161600000|2025-11-03 09:20:00|17.21|15.57|17.15|15.52|17.22|15.58|17.14|15.5|0
1762161900000|2025-11-03 09:25:00|17.16|15.51|17.16|15.52|17.17|15.54|17.14|15.5|0
1762162200000|2025-11-03 09:30:00|17.15|15.51|17.16|15.52|17.18|15.54|17.03|15.41|0
1762162500000|2025-11-03 09:35:00|17.15|15.53|17.16|15.52|17.18|15.54|17.13|15.5|0
1762162800000|2025-11-03 09:40:00|17.15|15.51|17.17|15.54|17.18|15.55|17.15|15.51|0
1762163100000|2025-11-03 09:45:00|17.18|15.53|17.18|15.54|17.19|15.55|17.15|15.52|0
1762163400000|2025-11-03 09:50:00|17.17|15.53|17.16|15.53|17.19|15.55|17.15|15.51|0
1762163700000|2025-11-03 09:55:00|17.17|15.54|17.18|15.54|17.19|15.55|17.15|15.52|0
1762164000000|2025-11-03 10:00:00|17.17|15.53|17.17|15.54|17.2|15.56|17.13|15.5|0
1762164300000|2025-11-03 10:05:00|17.18|15.53|17.17|15.53|17.22|15.58|17.13|15.5|0
1762164600000|2025-11-03 10:10:00|17.16|15.54|17.16|15.53|17.18|15.54|17.15|15.52|0
1762164900000|2025-11-03 10:15:00|17.17|15.54|17.17|15.53|17.23|15.59|17.16|15.52|0
1762165200000|2025-11-03 10:20:00|17.16|15.52|17.18|15.54|17.19|15.55|17.15|15.52|0
1762165500000|2025-11-03 10:25:00|17.17|15.55|17.12|15.49|17.19|15.55|17.12|15.49|0
1762165800000|2025-11-03 10:30:00|17.13|15.5|17.11|15.48|17.14|15.51|17.09|15.46|0
1762166100000|2025-11-03 10:35:00|17.1|15.47|17.12|15.49|17.14|15.51|17.05|15.42|0
1762166400000|2025-11-03 10:40:00|17.11|15.48|17.06|15.43|17.14|15.51|17.06|15.43|0
1762166700000|2025-11-03 10:45:00|17.07|15.44|17.05|15.43|17.09|15.46|17.04|15.42|0
1762167000000|2025-11-03 10:50:00|17.04|15.42|17.07|15.45|17.08|15.46|17.04|15.41|0
1762167300000|2025-11-03 10:55:00|17.08|15.44|17.06|15.44|17.11|15.48|17.04|15.42|0
1762167600000|2025-11-03 11:00:00|17.02|15.39|17.13|15.5|17.18|15.55|17.01|15.39|0
1762167900000|2025-11-03 11:05:00|17.12|15.49|16.97|15.35|17.15|15.52|16.95|15.34|0
1762168200000|2025-11-03 11:10:00|16.96|15.4|17.02|15.4|17.04|15.42|16.96|15.38|0
1762168500000|2025-11-03 11:15:00|17.01|15.39|16.95|15.34|17.03|15.4|16.95|15.33|0
1762168800000|2025-11-03 11:20:00|16.94|15.33|17.01|15.39|17.01|15.39|16.93|15.32|0
1762169100000|2025-11-03 11:25:00|17.02|15.4|17.05|15.43|17.08|15.45|16.98|15.36|0
1762169400000|2025-11-03 11:30:00|17.04|15.42|17.02|15.4|17.07|15.45|16.99|15.38|0
1762169700000|2025-11-03 11:35:00|17.01|15.39|17.01|15.39|17.02|15.4|16.99|15.37|0
1762170000000|2025-11-03 11:40:00|17.02|15.4|17.01|15.39|17.04|15.42|16.99|15.37|0
1762170300000|2025-11-03 11:45:00|17.02|15.4|17.02|15.4|17.04|15.42|17|15.38|0
1762170600000|2025-11-03 11:50:00|17.01|15.39|17.02|15.4|17.04|15.42|16.95|15.33|0
1762170900000|2025-11-03 11:55:00|17.03|15.41|17.03|15.41|17.04|15.42|17.01|15.39|0
1762171200000|2025-11-03 12:00:00|17.02|15.4|16.97|15.35|17.02|15.4|16.91|15.3|0
1762171500000|2025-11-03 12:05:00|16.98|15.36|16.97|15.36|16.99|15.37|16.92|15.31|0
1762171800000|2025-11-03 12:10:00|16.96|15.35|16.93|15.32|16.97|15.35|16.9|15.29|0
1762172100000|2025-11-03 12:15:00|16.94|15.31|16.91|15.3|16.94|15.33|16.86|15.26|0
1762172400000|2025-11-03 12:20:00|16.87|15.26|16.93|15.32|16.94|15.33|16.86|15.25|0
1762172700000|2025-11-03 12:25:00|16.92|15.31|16.86|15.26|16.95|15.33|16.84|15.24|0
1762173000000|2025-11-03 12:30:00|16.9|15.25|16.87|15.26|16.93|15.31|16.85|15.24|0
1762173300000|2025-11-03 12:35:00|16.86|15.27|16.9|15.29|16.95|15.33|16.86|15.26|0
1762173600000|2025-11-03 12:40:00|16.89|15.28|16.91|15.3|16.94|15.33|16.84|15.23|0
1762173900000|2025-11-03 12:45:00|16.92|15.31|16.85|15.25|16.98|15.36|16.83|15.23|0
1762174200000|2025-11-03 12:50:00|16.87|15.24|16.87|15.26|16.93|15.32|16.84|15.24|0
1762174500000|2025-11-03 12:55:00|16.88|15.27|16.93|15.32|16.94|15.33|16.86|15.26|0
1762174800000|2025-11-03 13:00:00|16.94|15.33|17.08|15.45|17.08|15.45|15.1|13.66|0
1762175100000|2025-11-03 13:05:00|17.07|15.44|17.14|15.51|17.14|15.51|17.04|15.42|0
1762175400000|2025-11-03 13:10:00|17.13|15.5|17.02|15.4|17.14|15.51|17|15.38|0
1762175700000|2025-11-03 13:15:00|17.01|15.39|17.02|15.4|17.04|15.42|17|15.38|0
1762176000000|2025-11-03 13:20:00|17.03|15.41|16.96|15.35|17.04|15.42|16.96|15.35|0
1762176300000|2025-11-03 13:25:00|16.97|15.36|17.01|15.39|17.06|15.43|16.96|15.34|0
1762176600000|2025-11-03 13:30:00|16.74|15.14|16.97|15.36|17.01|15.39|16.72|15.13|0
1762176900000|2025-11-03 13:35:00|16.98|15.37|16.97|15.35|16.99|15.37|16.89|15.28|0
1762177200000|2025-11-03 13:40:00|16.96|15.34|16.92|15.31|16.99|15.37|16.9|15.29|0
1762177500000|2025-11-03 13:45:00|16.91|15.3|16.92|15.31|16.95|15.34|16.9|15.29|0
1762177800000|2025-11-03 13:50:00|16.91|15.3|16.91|15.3|16.93|15.32|16.88|15.27|0
1762178100000|2025-11-03 13:55:00|16.92|15.31|16.88|15.28|16.94|15.33|16.87|15.26|0
1762178400000|2025-11-03 14:00:00|16.87|15.26|16.69|15.1|16.9|15.29|16.62|15.03|0
1762178700000|2025-11-03 14:05:00|16.71|15.12|16.67|15.08|16.81|15.21|16.67|15.08|0
1762179000000|2025-11-03 14:10:00|16.68|15.09|16.71|15.12|16.74|15.15|16.67|15.08|0
1762179300000|2025-11-03 14:15:00|16.72|15.11|16.7|15.11|16.73|15.14|16.68|15.09|0
1762179600000|2025-11-03 14:20:00|16.69|15.1|16.61|15.03|16.72|15.13|16.6|15.02|0
1762179900000|2025-11-03 14:25:00|16.62|15.04|16.6|15.02|16.68|15.09|16.58|15|0
1762180200000|2025-11-03 14:30:00|16.69|15.1|16.85|15.24|16.9|15.29|16.66|15.07|0
1762180500000|2025-11-03 14:35:00|16.86|15.26|17.21|15.57|17.21|15.57|16.86|15.26|0
1762180800000|2025-11-03 14:40:00|17.22|15.58|17.47|15.81|17.51|15.84|17.17|15.53|0
1762181100000|2025-11-03 14:45:00|17.49|15.8|17.55|15.88|17.59|15.91|17.43|15.77|0
1762181400000|2025-11-03 14:50:00|17.57|15.9|17.82|16.12|17.85|16.15|17.54|15.87|0
1762181700000|2025-11-03 14:55:00|17.8|16.1|17.82|16.12|17.87|16.17|17.69|16.01|0
1762182000000|2025-11-03 15:00:00|17.83|16.13|17.98|16.26|18|16.28|17.8|16.1|0
1762182300000|2025-11-03 15:05:00|17.91|16.21|17.8|16.11|18.15|16.42|17.8|16.11|0
1762182600000|2025-11-03 15:10:00|17.81|16.1|17.95|16.24|17.95|16.24|17.72|16.03|0
1762182900000|2025-11-03 15:15:00|17.92|16.21|18.06|16.34|18.24|16.5|17.9|16.2|0
1762183200000|2025-11-03 15:20:00|18.07|16.35|18.1|16.38|18.19|16.46|18.02|16.31|0
1762183500000|2025-11-03 15:25:00|18.11|16.39|18.58|16.81|18.65|16.87|18.11|16.39|0
1762183800000|2025-11-03 15:30:00|18.57|16.8|18.59|16.82|18.7|16.92|18.44|16.68|0
1762184100000|2025-11-03 15:35:00|18.58|16.81|18.19|16.45|18.59|16.82|18.19|16.45|0
1762184400000|2025-11-03 15:40:00|18.16|16.46|18.02|16.31|18.23|16.49|17.95|16.24|0
1762184700000|2025-11-03 15:45:00|18.05|16.33|18.1|16.37|18.15|16.43|17.93|16.22|0
1762185000000|2025-11-03 15:50:00|18.09|16.38|18|16.28|18.09|16.38|17.9|16.19|0
1762185300000|2025-11-03 15:55:00|17.99|16.29|17.78|16.09|18.02|16.3|17.73|16.04|0
1762185600000|2025-11-03 16:00:00|17.79|16.1|17.83|16.13|17.91|16.2|17.76|16.07|0
1762185900000|2025-11-03 16:05:00|17.82|16.12|17.8|16.1|17.88|16.18|17.75|16.06|0
1762186200000|2025-11-03 16:10:00|17.81|16.11|17.81|16.11|17.92|16.22|17.74|16.05|0
1762186500000|2025-11-03 16:15:00|17.82|16.12|17.69|16|17.92|16.22|17.69|16|0
1762186800000|2025-11-03 16:20:00|17.7|16.01|17.7|16.02|17.86|16.15|17.67|15.99|0
1762187100000|2025-11-03 16:25:00|17.69|16|17.89|16.19|17.97|16.26|17.68|16|0
1762187400000|2025-11-03 16:30:00|17.88|16.18|17.69|16|17.96|16.25|17.63|15.96|0
1762187700000|2025-11-03 16:35:00|17.68|16.01|17.61|15.94|17.88|16.17|17.56|15.89|0
1762188000000|2025-11-03 16:40:00|17.62|15.92|17.58|15.91|17.66|15.98|17.55|15.88|0
1762188300000|2025-11-03 16:45:00|17.57|15.9|17.72|16.03|17.72|16.04|17.55|15.88|0
1762188600000|2025-11-03 16:50:00|17.71|16.02|17.61|15.93|17.74|16.05|17.57|15.9|0
1762188900000|2025-11-03 16:55:00|17.55|15.94|17.41|15.76|17.56|15.94|17.4|15.74|0
1762189200000|2025-11-03 17:00:00|17.43|15.77|17.48|15.82|17.57|15.9|17.43|15.77|0
1762189500000|2025-11-03 17:05:00|17.47|15.81|17.34|15.69|17.53|15.86|17.33|15.68|0
1762189800000|2025-11-03 17:10:00|17.36|15.71|17.26|15.62|17.37|15.72|17.26|15.62|0
1762190100000|2025-11-03 17:15:00|17.27|15.63|17.24|15.6|17.3|15.65|17.2|15.56|0
1762190400000|2025-11-03 17:20:00|17.23|15.59|17.29|15.64|17.31|15.66|17.18|15.54|0
1762190700000|2025-11-03 17:25:00|17.3|15.65|17.5|15.83|17.59|15.91|17.3|15.65|0
1762191000000|2025-11-03 17:30:00|17.49|15.82|17.29|15.64|17.52|15.85|17.27|15.62|0
1762191300000|2025-11-03 17:35:00|17.3|15.65|17.28|15.63|17.3|15.66|17.22|15.58|0
1762191600000|2025-11-03 17:40:00|17.27|15.62|17.27|15.63|17.37|15.71|17.24|15.6|0
1762191900000|2025-11-03 17:45:00|17.28|15.62|17.18|15.55|17.29|15.64|17.15|15.52|0
1762192200000|2025-11-03 17:50:00|17.19|15.54|17.17|15.54|17.23|15.59|17.13|15.5|0
1762192500000|2025-11-03 17:55:00|17.18|15.55|17.18|15.54|17.2|15.56|17.12|15.49|0
1762192800000|2025-11-03 18:00:00|17.17|15.55|17.12|15.49|17.2|15.56|17.12|15.49|0
1762193100000|2025-11-03 18:05:00|17.13|15.5|17|15.38|17.14|15.5|17|15.38|0
1762193400000|2025-11-03 18:10:00|17.02|15.4|16.98|15.36|17.03|15.4|16.94|15.32|0
1762193700000|2025-11-03 18:15:00|16.97|15.35|17.02|15.4|17.03|15.41|16.94|15.33|0
1762194000000|2025-11-03 18:20:00|17.01|15.39|17.07|15.44|17.11|15.48|17.01|15.39|0
1762194300000|2025-11-03 18:25:00|17.06|15.45|17.05|15.43|17.11|15.48|17.03|15.41|0
1762194600000|2025-11-03 18:30:00|17.04|15.42|16.99|15.37|17.09|15.47|16.94|15.33|0
1762194900000|2025-11-03 18:35:00|16.97|15.35|16.98|15.36|17.01|15.39|16.94|15.33|0
1762195200000|2025-11-03 18:40:00|16.99|15.37|16.98|15.36|17.01|15.39|16.93|15.31|0
1762195500000|2025-11-03 18:45:00|16.97|15.35|16.97|15.36|17|15.38|16.93|15.32|0
1762195800000|2025-11-03 18:50:00|16.98|15.37|17.09|15.47|17.18|15.54|16.98|15.36|0
1762196100000|2025-11-03 18:55:00|17.1|15.46|17.07|15.44|17.14|15.51|17.04|15.41|0
1762196400000|2025-11-03 19:00:00|17|15.38|17.28|15.63|17.28|15.64|17|15.38|0
1762196700000|2025-11-03 19:05:00|17.27|15.61|17.16|15.53|17.31|15.66|17.09|15.46|0
1762197000000|2025-11-03 19:10:00|17.17|15.52|17.18|15.54|17.2|15.56|17.09|15.46|0
1762197300000|2025-11-03 19:15:00|17.19|15.55|17.22|15.58|17.23|15.59|17.14|15.51|0
1762197600000|2025-11-03 19:20:00|17.21|15.57|17.18|15.54|17.23|15.59|17.15|15.51|0
1762197900000|2025-11-03 19:25:00|17.19|15.55|17.17|15.54|17.23|15.59|17.09|15.47|0
1762198200000|2025-11-03 19:30:00|17.18|15.53|17.12|15.49|17.19|15.55|17.08|15.45|0
1762198500000|2025-11-03 19:35:00|17.11|15.48|17.06|15.43|17.14|15.51|17.03|15.41|0
1762198800000|2025-11-03 19:40:00|17.07|15.44|17.22|15.58|17.33|15.68|17.07|15.43|0
1762199100000|2025-11-03 19:45:00|17.21|15.57|17.17|15.53|17.21|15.57|17.12|15.49|0
1762199400000|2025-11-03 19:50:00|17.16|15.52|17.11|15.48|17.19|15.55|17.08|15.45|0
1762199700000|2025-11-03 19:55:00|17.12|15.49|17.04|15.42|17.12|15.49|17.04|15.42|0
1762200000000|2025-11-03 20:00:00|17.03|15.41|17.07|15.44|17.11|15.48|17.02|15.39|0
1762200300000|2025-11-03 20:05:00|17.06|15.45|17.14|15.5|17.18|15.55|17.04|15.42|0
1762200600000|2025-11-03 20:10:00|17.15|15.51|17.17|15.53|17.3|15.65|17.14|15.51|0
1762200900000|2025-11-03 20:15:00|17.16|15.52|17.05|15.43|17.2|15.56|17.05|15.43|0
1762201200000|2025-11-03 20:20:00|17.06|15.44|17.11|15.48|17.11|15.48|17.03|15.41|0
1762201500000|2025-11-03 20:25:00|17.12|15.49|17.17|15.54|17.19|15.55|17.11|15.48|0
1762201800000|2025-11-03 20:30:00|17.18|15.53|17.31|15.66|17.32|15.67|17.14|15.5|0
1762202100000|2025-11-03 20:35:00|17.26|15.62|17.2|15.56|17.3|15.65|17.19|15.56|0
1762202400000|2025-11-03 20:40:00|17.19|15.53|17.17|15.54|17.24|15.6|17.11|15.48|0
1762202700000|2025-11-03 20:45:00|17.16|15.53|17.24|15.6|17.3|15.65|17.14|15.51|0
1762203000000|2025-11-03 20:50:00|17.26|15.62|17.18|15.55|17.31|15.66|17.14|15.51|0
1762203300000|2025-11-03 20:55:00|17.19|15.52|17.03|15.41|17.2|15.56|17.02|15.4|0
1762203600000|2025-11-03 21:00:00|16.98|15.36|16.96|15.34|17.06|15.44|16.94|15.32|0
1762203900000|2025-11-03 21:05:00|16.83|15.23|16.92|15.31|17.02|15.4|16.81|15.21|0
1762204200000|2025-11-03 21:10:00|16.91|15.3|17.01|15.39|17.05|15.42|16.9|15.29|0
1762204500000|2025-11-03 21:15:00|17.02|15.4|16.95|15.33|17.04|15.42|16.93|15.32|0
1762204800000|2025-11-03 21:20:00|16.94|15.34|16.98|15.36|16.99|15.37|16.94|15.33|0
1762205100000|2025-11-03 21:25:00|16.97|15.35|16.97|15.36|16.98|15.36|16.96|15.34|0
1762205400000|2025-11-03 21:30:00|16.96|15.35|16.96|15.35|16.98|15.36|16.95|15.34|0
1762205700000|2025-11-03 21:35:00|16.97|15.36|16.96|15.35|16.99|15.37|16.96|15.34|0
1762206000000|2025-11-03 21:40:00|16.95|15.34|16.97|15.35|16.98|15.36|16.94|15.32|0
1762206300000|2025-11-03 21:45:00|16.96|15.36|16.96|15.35|16.97|15.36|16.95|15.33|0
1762206600000|2025-11-03 21:50:00|16.97|15.34|16.91|15.3|16.97|15.35|16.89|15.29|0
1762206900000|2025-11-03 21:55:00|16.92|15.31|16.91|15.3|16.92|15.31|16.91|15.3|0
1762207200000|2025-11-03 22:00:00|16.9|15.29|16.92|15.3|16.92|15.31|16.9|15.29|0
1762207500000|2025-11-03 22:05:00|16.91|15.31|16.91|15.3|16.92|15.31|16.89|15.28|0
1762207800000|2025-11-03 22:10:00|16.9|15.29|16.88|15.27|16.92|15.3|16.88|15.27|0
1762208100000|2025-11-03 22:15:00|16.9|15.29|16.9|15.29|16.91|15.3|16.88|15.27|0
1762208400000|2025-11-03 22:20:00|16.89|15.28|16.89|15.28|16.89|15.28|16.88|15.28|0
1762208700000|2025-11-03 22:25:00|16.88|15.29|16.89|15.28|16.9|15.29|16.88|15.28|0
1762209000000|2025-11-03 22:30:00|16.88|15.27|16.88|15.27|16.89|15.27|16.88|15.27|0
1762209600000|2025-11-03 22:40:00|16.87|15.26|16.87|15.26|16.87|15.27|16.87|15.26|0
1762209900000|2025-11-03 22:45:00|16.88|15.27|16.88|15.28|16.88|15.28|16.87|15.27|0
1762210200000|2025-11-03 22:50:00|16.87|15.27|16.89|15.28|16.89|15.29|16.87|15.27|0
1762210500000|2025-11-03 22:55:00|16.88|15.29|16.92|15.3|16.92|15.31|16.88|15.28|0
1762210800000|2025-11-03 23:00:00|16.94|15.33|16.91|15.3|17|15.38|16.91|15.3|0
1762211100000|2025-11-03 23:05:00|16.92|15.31|16.99|15.37|17|15.38|16.92|15.31|0
1762211400000|2025-11-03 23:10:00|17|15.38|17.03|15.41|17.04|15.42|16.99|15.37|0
1762211700000|2025-11-03 23:15:00|17.04|15.42|17.04|15.41|17.05|15.42|17.01|15.39|0
1762212000000|2025-11-03 23:20:00|17.05|15.42|17.06|15.43|17.08|15.46|17.05|15.42|0
1762212300000|2025-11-03 23:25:00|17.05|15.44|17.02|15.4|17.06|15.44|17.01|15.39|0
1762212600000|2025-11-03 23:30:00|17.03|15.41|17.04|15.42|17.06|15.44|17.03|15.41|0
1762212900000|2025-11-03 23:35:00|17.05|15.43|17.08|15.45|17.08|15.46|17.05|15.42|0
1762213200000|2025-11-03 23:40:00|17.09|15.47|17.11|15.48|17.13|15.49|17.09|15.46|0
1762213500000|2025-11-03 23:45:00|17.12|15.49|17.09|15.46|17.12|15.49|17.07|15.44|0
1762213800000|2025-11-03 23:50:00|17.1|15.47|17.09|15.47|17.13|15.5|17.09|15.46|0
1762214100000|2025-11-03 23:55:00|17.1|15.46|17.09|15.46|17.12|15.49|17.09|15.46|0
1762214400000|2025-11-04 00:00:00|17.1|15.47|17.17|15.53|17.17|15.53|17.1|15.47|0
1762214700000|2025-11-04 00:05:00|17.16|15.54|17.21|15.57|17.21|15.57|17.14|15.51|0
1762215000000|2025-11-04 00:10:00|17.2|15.56|17.19|15.55|17.21|15.57|17.17|15.54|0
1762215300000|2025-11-04 00:15:00|17.2|15.56|17.34|15.68|17.36|15.71|17.19|15.55|0
1762215600000|2025-11-04 00:20:00|17.35|15.69|17.36|15.71|17.4|15.75|17.33|15.68|0
1762215900000|2025-11-04 00:25:00|17.37|15.72|17.43|15.77|17.43|15.77|17.36|15.7|0
1762216200000|2025-11-04 00:30:00|17.42|15.76|17.37|15.71|17.43|15.77|17.35|15.7|0
1762216500000|2025-11-04 00:35:00|17.36|15.7|17.31|15.67|17.39|15.74|17.31|15.67|0
1762216800000|2025-11-04 00:40:00|17.3|15.66|17.31|15.66|17.33|15.68|17.28|15.64|0
1762217100000|2025-11-04 00:45:00|17.32|15.67|17.27|15.62|17.33|15.68|17.26|15.62|0
1762217400000|2025-11-04 00:50:00|17.26|15.63|17.25|15.61|17.27|15.63|17.24|15.6|0
1762217700000|2025-11-04 00:55:00|17.26|15.6|17.25|15.61|17.29|15.64|17.24|15.6|0
1762218000000|2025-11-04 01:00:00|17.24|15.6|17.34|15.69|17.35|15.7|17.24|15.6|0
1762218300000|2025-11-04 01:05:00|17.35|15.7|17.31|15.66|17.36|15.71|17.28|15.63|0
1762218600000|2025-11-04 01:10:00|17.32|15.67|17.31|15.66|17.34|15.69|17.3|15.66|0
1762218900000|2025-11-04 01:15:00|17.3|15.65|17.46|15.79|17.48|15.81|17.3|15.65|0
1762219200000|2025-11-04 01:20:00|17.45|15.81|17.46|15.8|17.48|15.82|17.43|15.77|0
1762219500000|2025-11-04 01:25:00|17.47|15.79|17.42|15.76|17.5|15.83|17.41|15.75|0
1762219800000|2025-11-04 01:30:00|17.43|15.77|17.54|15.87|17.54|15.87|17.42|15.76|0
1762220100000|2025-11-04 01:35:00|17.53|15.86|17.52|15.85|17.55|15.88|17.5|15.83|0
1762220400000|2025-11-04 01:40:00|17.53|15.86|17.47|15.81|17.56|15.89|17.47|15.81|0
1762220700000|2025-11-04 01:45:00|17.46|15.8|17.49|15.83|17.51|15.84|17.46|15.8|0
1762221000000|2025-11-04 01:50:00|17.5|15.84|17.64|15.96|17.65|15.97|17.47|15.8|0
1762221300000|2025-11-04 01:55:00|17.65|15.97|17.48|15.82|17.65|15.97|17.46|15.79|0
1762221600000|2025-11-04 02:00:00|17.5|15.83|17.48|15.82|17.5|15.83|17.44|15.78|0
1762221900000|2025-11-04 02:05:00|17.47|15.81|17.46|15.8|17.49|15.82|17.45|15.79|0
1762222200000|2025-11-04 02:10:00|17.47|15.79|17.48|15.81|17.49|15.83|17.46|15.79|0
1762222500000|2025-11-04 02:15:00|17.5|15.82|17.52|15.85|17.55|15.88|17.47|15.81|0
1762222800000|2025-11-04 02:20:00|17.51|15.86|17.63|15.95|17.66|15.98|17.5|15.83|0
1762223100000|2025-11-04 02:25:00|17.61|15.93|17.64|15.96|17.65|15.97|17.61|15.93|0
1762223400000|2025-11-04 02:30:00|17.63|15.95|17.71|16.02|17.71|16.02|17.62|15.94|0
1762223700000|2025-11-04 02:35:00|17.7|16.01|17.68|15.99|17.72|16.03|17.65|15.97|0
1762224000000|2025-11-04 02:40:00|17.67|16|17.68|16|17.72|16.03|17.67|15.98|0
1762224300000|2025-11-04 02:45:00|17.69|15.99|17.74|16.05|17.76|16.07|17.65|15.97|0
1762224600000|2025-11-04 02:50:00|17.73|16.06|17.85|16.15|17.85|16.15|17.73|16.04|0
1762224900000|2025-11-04 02:55:00|17.86|16.16|17.85|16.15|17.87|16.17|17.83|16.13|0
1762225200000|2025-11-04 03:00:00|17.86|16.16|17.88|16.18|17.95|16.24|17.84|16.14|0
1762225500000|2025-11-04 03:05:00|17.89|16.19|17.74|16.05|17.92|16.21|17.72|16.03|0
1762225800000|2025-11-04 03:10:00|17.75|16.06|17.73|16.04|17.77|16.07|17.7|16.01|0
1762226100000|2025-11-04 03:15:00|17.74|16.05|17.73|16.04|17.76|16.07|17.7|16.02|0
1762226400000|2025-11-04 03:20:00|17.72|16.03|17.72|16.04|17.76|16.07|17.71|16.02|0
1762226700000|2025-11-04 03:25:00|17.71|16.03|17.72|16.03|17.74|16.05|17.71|16.02|0
1762227000000|2025-11-04 03:30:00|17.74|16.05|17.78|16.08|17.85|16.15|17.72|16.03|0
1762227300000|2025-11-04 03:35:00|17.77|16.09|17.78|16.09|17.82|16.13|17.76|16.07|0
1762227600000|2025-11-04 03:40:00|17.77|16.08|17.83|16.13|17.93|16.22|17.75|16.06|0
1762227900000|2025-11-04 03:45:00|17.84|16.14|17.84|16.14|17.86|16.16|17.82|16.12|0
1762228200000|2025-11-04 03:50:00|17.83|16.13|17.89|16.18|17.91|16.2|17.83|16.13|0
1762228500000|2025-11-04 03:55:00|17.88|16.19|17.89|16.19|17.9|16.2|17.87|16.17|0
1762228800000|2025-11-04 04:00:00|17.9|16.18|17.94|16.23|17.96|16.25|17.89|16.18|0
1762229100000|2025-11-04 04:05:00|17.9|16.2|17.89|16.18|17.97|16.26|17.89|16.18|0
1762229400000|2025-11-04 04:10:00|17.9|16.19|17.9|16.19|17.93|16.22|17.86|16.16|0
1762229700000|2025-11-04 04:15:00|17.89|16.2|17.98|16.27|18.03|16.31|17.88|16.17|0
1762230000000|2025-11-04 04:20:00|17.99|16.28|17.98|16.27|18.05|16.33|17.97|16.26|0
1762230300000|2025-11-04 04:25:00|17.99|16.28|18.08|16.36|18.15|16.42|17.98|16.27|0
1762230600000|2025-11-04 04:30:00|18.09|16.37|18.05|16.33|18.11|16.38|18.01|16.3|0
1762230900000|2025-11-04 04:35:00|18.06|16.34|18.09|16.36|18.11|16.39|18.03|16.31|0
1762231200000|2025-11-04 04:40:00|18.08|16.37|18.09|16.37|18.12|16.4|18.08|16.36|0
1762231500000|2025-11-04 04:45:00|18.1|16.36|18.04|16.32|18.12|16.39|18.03|16.31|0
1762231800000|2025-11-04 04:50:00|18.03|16.34|18.04|16.32|18.07|16.35|18.02|16.3|0
1762232100000|2025-11-04 04:55:00|18.05|16.33|18.01|16.3|18.06|16.34|17.97|16.26|0
1762232400000|2025-11-04 05:00:00|18|16.29|18.05|16.33|18.07|16.35|17.95|16.24|0
1762232700000|2025-11-04 05:05:00|18.06|16.34|18.05|16.33|18.06|16.34|18.03|16.31|0
1762233000000|2025-11-04 05:10:00|18.04|16.32|18.17|16.44|18.17|16.44|18.02|16.31|0
1762233300000|2025-11-04 05:15:00|18.16|16.43|18.15|16.42|18.18|16.45|18.14|16.41|0
1762233600000|2025-11-04 05:20:00|18.14|16.41|18.26|16.52|18.28|16.54|18.14|16.41|0
1762233900000|2025-11-04 05:25:00|18.25|16.51|18.31|16.56|18.31|16.56|18.23|16.49|0
1762234200000|2025-11-04 05:30:00|18.3|16.64|18.3|16.56|18.4|16.64|18.29|16.54|0
1762234500000|2025-11-04 05:35:00|18.31|16.57|18.3|16.56|18.34|16.59|18.29|16.54|0
1762234800000|2025-11-04 05:40:00|18.31|16.55|18.66|16.88|18.71|16.93|18.31|16.55|0
1762235100000|2025-11-04 05:45:00|18.67|16.89|18.82|17.02|18.84|17.05|18.59|16.82|0
1762235400000|2025-11-04 05:50:00|18.8|17.01|18.89|17.09|18.92|17.12|18.75|16.96|0
1762235700000|2025-11-04 05:55:00|18.88|17.08|18.83|17.03|18.96|17.15|18.77|16.98|0
1762236000000|2025-11-04 06:00:00|18.82|17.04|18.93|17.13|19.01|17.2|18.8|17.01|0
1762236300000|2025-11-04 06:05:00|18.92|17.12|19.13|17.31|19.19|17.37|18.9|17.1|0
1762236600000|2025-11-04 06:10:00|19.12|17.3|19.17|17.34|19.31|17.47|19.12|17.3|0
1762236900000|2025-11-04 06:15:00|19.18|17.35|19.27|17.43|19.27|17.44|19.11|17.29|0
1762237200000|2025-11-04 06:20:00|19.26|17.44|19.38|17.53|19.38|17.53|19.19|17.37|0
1762237500000|2025-11-04 06:25:00|19.41|17.56|19.35|17.51|19.41|17.56|19.31|17.47|0
1762237800000|2025-11-04 06:30:00|19.36|17.52|19.36|17.51|19.61|17.74|19.33|17.49|0
1762238100000|2025-11-04 06:35:00|19.35|17.52|19.65|17.78|19.67|17.8|19.25|17.41|0
1762238400000|2025-11-04 06:40:00|19.67|17.79|19.55|17.69|19.7|17.83|19.5|17.64|0
1762238700000|2025-11-04 06:45:00|19.56|17.7|19.51|17.65|19.59|17.72|19.46|17.61|0
1762239000000|2025-11-04 06:50:00|19.53|17.67|19.44|17.59|19.53|17.67|19.38|17.53|0
1762239300000|2025-11-04 06:55:00|19.45|17.6|19.55|17.69|19.56|17.7|19.45|17.6|0
1762239600000|2025-11-04 07:00:00|19.56|17.7|19.72|17.84|19.72|17.84|19.52|17.66|0
1762239900000|2025-11-04 07:05:00|19.73|17.85|19.79|17.9|19.86|17.97|19.69|17.82|0
1762240200000|2025-11-04 07:10:00|19.8|17.91|19.91|18.02|19.97|18.06|19.79|17.91|0
1762240500000|2025-11-04 07:15:00|19.92|18.01|19.79|17.9|19.94|18.05|19.77|17.89|0
1762240800000|2025-11-04 07:20:00|19.81|17.91|19.71|17.83|19.84|17.95|19.62|17.75|0
1762241100000|2025-11-04 07:25:00|19.7|17.82|19.66|17.79|19.72|17.84|19.6|17.73|0
1762241400000|2025-11-04 07:30:00|19.67|17.8|19.65|17.78|19.68|17.8|19.6|17.73|0
1762241700000|2025-11-04 07:35:00|19.64|17.77|19.54|17.68|19.67|17.8|19.48|17.62|0
1762242000000|2025-11-04 07:40:00|19.55|17.69|19.54|17.68|19.58|17.71|19.44|17.59|0
1762242300000|2025-11-04 07:45:00|19.55|17.69|19.54|17.68|19.61|17.74|19.5|17.65|0
1762242600000|2025-11-04 07:50:00|19.53|17.67|19.43|17.58|19.61|17.74|19.41|17.56|0
1762242900000|2025-11-04 07:55:00|19.44|17.59|19.49|17.64|19.61|17.74|19.42|17.57|0
1762243200000|2025-11-04 08:00:00|19.48|17.63|19.64|17.77|19.7|17.82|19.47|17.61|0
1762243500000|2025-11-04 08:05:00|19.66|17.79|19.76|17.88|19.84|17.95|19.59|17.73|0
1762243800000|2025-11-04 08:10:00|19.75|17.87|19.78|17.9|19.81|17.92|19.69|17.82|0
1762244100000|2025-11-04 08:15:00|19.79|17.91|19.75|17.87|19.84|17.95|19.71|17.83|0
1762244400000|2025-11-04 08:20:00|19.74|17.86|19.36|17.52|19.74|17.86|19.35|17.51|0
1762244700000|2025-11-04 08:25:00|19.35|17.51|19.4|17.56|19.43|17.58|19.25|17.42|0
1762245000000|2025-11-04 08:30:00|19.41|17.57|19.35|17.51|19.42|17.57|19.3|17.46|0
1762245300000|2025-11-04 08:35:00|19.36|17.54|19.31|17.47|19.45|17.59|19.29|17.46|0
1762245600000|2025-11-04 08:40:00|19.32|17.48|19.38|17.53|19.42|17.57|19.3|17.46|0
1762245900000|2025-11-04 08:45:00|19.36|17.52|19.46|17.61|19.52|17.66|19.34|17.49|0
1762246200000|2025-11-04 08:50:00|19.47|17.65|19.48|17.63|19.61|17.74|19.41|17.56|0
1762246500000|2025-11-04 08:55:00|19.49|17.64|19.39|17.54|19.52|17.66|19.35|17.51|0
1762246800000|2025-11-04 09:00:00|19.37|17.53|19.33|17.49|19.39|17.55|19.13|17.31|0
1762247100000|2025-11-04 09:05:00|19.32|17.48|19.5|17.64|19.55|17.69|19.32|17.48|0
1762247400000|2025-11-04 09:10:00|19.49|17.65|19.44|17.59|19.57|17.71|19.31|17.47|0
1762247700000|2025-11-04 09:15:00|19.45|17.6|19.32|17.48|19.48|17.62|19.32|17.48|0
1762248000000|2025-11-04 09:20:00|19.34|17.5|19.54|17.68|19.58|17.71|19.31|17.47|0
1762248300000|2025-11-04 09:25:00|19.55|17.69|19.53|17.67|19.57|17.7|19.43|17.58|0
1762248600000|2025-11-04 09:30:00|19.54|17.68|19.53|17.67|19.56|17.7|19.44|17.59|0
1762248900000|2025-11-04 09:35:00|19.56|17.7|19.48|17.63|19.62|17.75|19.43|17.58|0
1762249200000|2025-11-04 09:40:00|19.49|17.62|19.6|17.73|19.63|17.76|19.36|17.51|0
1762249500000|2025-11-04 09:45:00|19.59|17.72|19.58|17.72|19.68|17.81|19.55|17.68|0
1762249800000|2025-11-04 09:50:00|19.57|17.71|19.99|18.09|19.99|18.09|19.53|17.67|0
1762250100000|2025-11-04 09:55:00|20|18.08|20.22|18.29|20.26|18.33|19.98|18.07|0
1762250400000|2025-11-04 10:00:00|20.21|18.28|20.43|18.48|20.46|18.51|20.16|18.24|0
1762250700000|2025-11-04 10:05:00|20.42|18.49|20.35|18.41|20.56|18.6|20.33|18.4|0
1762251000000|2025-11-04 10:10:00|20.36|18.42|20.27|18.34|20.4|18.45|20.18|18.26|0
1762251300000|2025-11-04 10:15:00|20.26|18.33|20.21|18.29|20.33|18.4|20.13|18.21|0
1762251600000|2025-11-04 10:20:00|20.22|18.28|20.14|18.22|20.24|18.31|20.07|18.16|0
1762251900000|2025-11-04 10:25:00|20.16|18.23|20.1|18.18|20.19|18.27|20.08|18.17|0
1762252200000|2025-11-04 10:30:00|20.11|18.2|19.82|17.93|20.12|18.2|19.81|17.92|0
1762252500000|2025-11-04 10:35:00|19.86|17.97|19.73|17.85|19.86|17.97|19.69|17.82|0
1762252800000|2025-11-04 10:40:00|19.7|17.82|19.7|17.82|19.78|17.89|19.61|17.74|0
1762253100000|2025-11-04 10:45:00|19.69|17.81|19.64|17.77|19.78|17.9|19.62|17.75|0
1762253400000|2025-11-04 10:50:00|19.65|17.76|19.66|17.78|19.68|17.8|19.62|17.75|0
1762253700000|2025-11-04 10:55:00|19.65|17.79|19.66|17.78|19.71|17.83|19.56|17.7|0
1762254000000|2025-11-04 11:00:00|19.65|17.79|19.49|17.64|19.76|17.87|19.47|17.62|0
1762254300000|2025-11-04 11:05:00|19.5|17.65|19.56|17.7|19.59|17.72|19.5|17.64|0
1762254600000|2025-11-04 11:10:00|19.57|17.71|19.6|17.73|19.63|17.76|19.57|17.71|0
1762254900000|2025-11-04 11:15:00|19.58|17.72|19.5|17.64|19.58|17.72|19.47|17.61|0
1762255200000|2025-11-04 11:20:00|19.47|17.62|19.49|17.63|19.52|17.66|19.47|17.61|0
1762255500000|2025-11-04 11:25:00|19.44|17.64|19.39|17.54|19.45|17.64|19.37|17.53|0
1762255800000|2025-11-04 11:30:00|19.4|17.55|19.18|17.35|19.4|17.55|19.12|17.3|0
1762256100000|2025-11-04 11:35:00|19.2|17.36|19.17|17.34|19.26|17.43|19.14|17.31|0
1762256400000|2025-11-04 11:40:00|19.16|17.35|19.14|17.32|19.21|17.38|19.12|17.3|0
1762256700000|2025-11-04 11:45:00|19.16|17.33|19.23|17.4|19.25|17.42|19.11|17.29|0
1762257000000|2025-11-04 11:50:00|19.24|17.41|19.19|17.36|19.25|17.42|19.16|17.34|0
1762257300000|2025-11-04 11:55:00|19.18|17.35|19.29|17.46|19.32|17.48|19.15|17.33|0
1762257600000|2025-11-04 12:00:00|19.27|17.44|19.44|17.59|19.45|17.6|19.25|17.41|0
1762257900000|2025-11-04 12:05:00|19.43|17.58|19.55|17.69|19.56|17.69|19.41|17.56|0
1762258200000|2025-11-04 12:10:00|19.54|17.68|19.54|17.68|19.58|17.71|19.5|17.65|0
1762258500000|2025-11-04 12:15:00|19.53|17.67|19.34|17.5|19.56|17.7|19.32|17.48|0
1762258800000|2025-11-04 12:20:00|19.35|17.51|19.26|17.43|19.35|17.51|19.21|17.38|0
1762259100000|2025-11-04 12:25:00|19.27|17.44|19.07|17.26|19.32|17.48|19.06|17.24|0
1762259400000|2025-11-04 12:30:00|19.06|17.25|19.08|17.26|19.13|17.31|19.04|17.22|0
1762259700000|2025-11-04 12:35:00|19.09|17.27|19.23|17.4|19.26|17.43|19.08|17.26|0
1762260000000|2025-11-04 12:40:00|19.22|17.39|19.28|17.45|19.3|17.47|19.21|17.38|0
1762260300000|2025-11-04 12:45:00|19.27|17.44|19.27|17.43|19.32|17.48|19.25|17.42|0
1762260600000|2025-11-04 12:50:00|19.28|17.45|19.1|17.28|19.3|17.46|19.06|17.25|0
1762260900000|2025-11-04 12:55:00|19.11|17.29|19.15|17.32|19.19|17.37|19.07|17.25|0
1762261200000|2025-11-04 13:00:00|19.16|17.34|19.02|17.21|19.2|17.38|17.56|15.89|0
1762261500000|2025-11-04 13:05:00|19.03|17.22|19.11|17.29|19.14|17.31|19.02|17.21|0
1762261800000|2025-11-04 13:10:00|19.12|17.3|19.05|17.23|19.21|17.38|19.02|17.21|0
1762262100000|2025-11-04 13:15:00|19.14|17.31|19.03|17.21|19.14|17.32|19.01|17.2|0
1762262400000|2025-11-04 13:20:00|19.02|17.22|19.15|17.33|19.17|17.34|18.95|17.14|0
1762262700000|2025-11-04 13:25:00|19.16|17.32|19.34|17.5|19.39|17.54|19.12|17.29|0
1762263000000|2025-11-04 13:30:00|19.35|17.51|19.3|17.46|19.43|17.58|19.17|17.35|0
1762263300000|2025-11-04 13:35:00|19.33|17.47|19.37|17.53|19.43|17.58|19.31|17.46|0
1762263600000|2025-11-04 13:40:00|19.39|17.54|19.33|17.48|19.39|17.54|19.25|17.42|0
1762263900000|2025-11-04 13:45:00|19.34|17.5|19.33|17.49|19.37|17.53|19.24|17.4|0
1762264200000|2025-11-04 13:50:00|19.34|17.5|19.27|17.43|19.35|17.51|19.15|17.33|0
1762264500000|2025-11-04 13:55:00|19.28|17.44|19.24|17.41|19.29|17.46|19.13|17.31|0
1762264800000|2025-11-04 14:00:00|19.25|17.42|19.44|17.59|19.46|17.6|19.22|17.39|0
1762265100000|2025-11-04 14:05:00|19.45|17.6|19.37|17.53|19.47|17.62|19.35|17.51|0
1762265400000|2025-11-04 14:10:00|19.38|17.54|19.13|17.31|19.4|17.55|19.11|17.29|0
1762265700000|2025-11-04 14:15:00|19.12|17.3|19|17.19|19.25|17.41|19|17.19|0
1762266000000|2025-11-04 14:20:00|19.01|17.2|19.08|17.26|19.14|17.32|18.98|17.18|0
1762266300000|2025-11-04 14:25:00|19.1|17.28|19.11|17.29|19.21|17.38|19.08|17.26|0
1762266600000|2025-11-04 14:30:00|19.29|17.45|19.4|17.56|19.48|17.62|18.93|17.13|0
1762266900000|2025-11-04 14:35:00|19.38|17.55|19.31|17.47|19.62|17.75|19.31|17.47|0
1762267200000|2025-11-04 14:40:00|19.32|17.48|18.62|16.85|19.41|17.56|18.58|16.81|0
1762267500000|2025-11-04 14:45:00|18.63|16.84|18.55|16.78|18.77|16.98|18.52|16.76|0
1762267800000|2025-11-04 14:50:00|18.57|16.79|18.21|16.47|18.62|16.85|18.19|16.45|0
1762268100000|2025-11-04 14:55:00|18.19|16.46|18|16.29|18.19|16.46|18|16.28|0
1762268400000|2025-11-04 15:00:00|18.02|16.3|17.93|16.23|18.07|16.35|17.89|16.19|0
1762268700000|2025-11-04 15:05:00|17.96|16.25|18.04|16.33|18.11|16.39|17.89|16.18|0
1762269000000|2025-11-04 15:10:00|18.08|16.32|17.93|16.22|18.12|16.4|17.86|16.16|0
1762269300000|2025-11-04 15:15:00|17.98|16.27|17.8|16.11|17.98|16.27|17.77|16.08|0
1762269600000|2025-11-04 15:20:00|17.79|16.1|17.73|16.04|17.85|16.15|17.73|16.04|0
1762269900000|2025-11-04 15:25:00|17.72|16.03|17.68|15.99|17.76|16.07|17.6|15.92|0
1762270200000|2025-11-04 15:30:00|17.7|16|17.61|15.94|17.79|16.09|17.59|15.92|0
1762270500000|2025-11-04 15:35:00|17.62|15.93|17.48|15.81|17.69|16.01|17.47|15.8|0
1762270800000|2025-11-04 15:40:00|17.47|15.82|17.57|15.9|17.63|15.95|17.43|15.77|0
1762271100000|2025-11-04 15:45:00|17.58|15.89|17.84|16.14|17.84|16.14|17.57|15.89|0
1762271400000|2025-11-04 15:50:00|17.85|16.15|17.89|16.18|17.91|16.2|17.79|16.09|0
1762271700000|2025-11-04 15:55:00|17.9|16.19|17.98|16.27|18.14|16.41|17.88|16.18|0
1762272000000|2025-11-04 16:00:00|17.95|16.26|17.91|16.21|17.95|16.26|17.77|16.08|0
1762272300000|2025-11-04 16:05:00|17.93|16.2|17.98|16.27|18.04|16.32|17.86|16.16|0
1762272600000|2025-11-04 16:10:00|18|16.28|17.99|16.27|18.1|16.38|17.95|16.24|0
1762272900000|2025-11-04 16:15:00|17.98|16.26|18.07|16.35|18.13|16.41|17.94|16.23|0
1762273200000|2025-11-04 16:20:00|18.08|16.36|18.1|16.37|18.17|16.44|18.05|16.33|0
1762273500000|2025-11-04 16:25:00|18.11|16.38|17.94|16.23|18.14|16.41|17.93|16.22|0
1762273800000|2025-11-04 16:30:00|17.96|16.24|18|16.29|18.02|16.3|17.86|16.16|0
1762274100000|2025-11-04 16:35:00|18.01|16.3|17.9|16.19|18.04|16.32|17.81|16.11|0
1762274400000|2025-11-04 16:40:00|17.89|16.18|17.9|16.2|18.02|16.3|17.81|16.11|0
1762274700000|2025-11-04 16:45:00|17.91|16.19|17.99|16.28|18.05|16.33|17.85|16.15|0
1762275000000|2025-11-04 16:50:00|17.98|16.27|17.87|16.17|18.03|16.31|17.83|16.13|0
1762275300000|2025-11-04 16:55:00|17.88|16.18|17.88|16.18|18.03|16.31|17.82|16.13|0
1762275600000|2025-11-04 17:00:00|17.9|16.19|17.99|16.27|18.03|16.31|17.88|16.18|0
1762275900000|2025-11-04 17:05:00|17.97|16.25|18.09|16.36|18.13|16.41|17.96|16.25|0
1762276200000|2025-11-04 17:10:00|18.1|16.37|18.24|16.5|18.24|16.5|18.1|16.37|0
1762276500000|2025-11-04 17:15:00|18.23|16.49|18.56|16.79|18.56|16.79|18.16|16.43|0
1762276800000|2025-11-04 17:20:00|18.57|16.8|18.33|16.58|18.68|16.9|18.29|16.54|0
1762277100000|2025-11-04 17:25:00|18.34|16.59|18.28|16.54|18.36|16.61|18.11|16.38|0
1762277400000|2025-11-04 17:30:00|18.3|16.56|18.35|16.6|18.38|16.63|18.24|16.5|0
1762277700000|2025-11-04 17:35:00|18.34|16.59|18.47|16.72|18.49|16.73|18.3|16.56|0
1762278000000|2025-11-04 17:40:00|18.45|16.7|18.54|16.78|18.66|16.88|18.45|16.69|0
1762278300000|2025-11-04 17:45:00|18.52|16.77|18.41|16.65|18.56|16.79|18.34|16.6|0
1762278600000|2025-11-04 17:50:00|18.4|16.63|18.51|16.75|18.52|16.76|18.21|16.48|0
1762278900000|2025-11-04 17:55:00|18.52|16.76|18.66|16.88|18.82|17.03|18.51|16.75|0
1762279200000|2025-11-04 18:00:00|18.68|16.9|18.82|17.03|18.83|17.03|18.66|16.88|0
1762279500000|2025-11-04 18:05:00|18.83|17.04|18.88|17.08|18.91|17.11|18.73|16.94|0
1762279800000|2025-11-04 18:10:00|18.86|17.09|18.79|17|18.89|17.09|18.76|16.98|0
1762280100000|2025-11-04 18:15:00|18.78|16.99|19.02|17.21|19.06|17.25|18.73|16.94|0
1762280400000|2025-11-04 18:20:00|19.01|17.2|18.98|17.17|19.14|17.32|18.86|17.07|0
1762280700000|2025-11-04 18:25:00|18.95|17.15|19.08|17.26|19.13|17.31|18.9|17.1|0
1762281000000|2025-11-04 18:30:00|19.09|17.27|19.18|17.35|19.2|17.37|18.97|17.16|0
1762281300000|2025-11-04 18:35:00|19.19|17.36|19.29|17.45|19.3|17.46|19.16|17.33|0
1762281600000|2025-11-04 18:40:00|19.3|17.46|19.02|17.21|19.3|17.46|18.97|17.16|0
1762281900000|2025-11-04 18:45:00|19.03|17.22|19.07|17.25|19.11|17.29|18.93|17.12|0
1762282200000|2025-11-04 18:50:00|19.06|17.24|18.79|17|19.06|17.24|18.75|16.96|0
1762282500000|2025-11-04 18:55:00|18.81|17.02|18.78|16.99|18.91|17.1|18.75|16.96|0
1762282800000|2025-11-04 19:00:00|18.79|17|18.55|16.79|18.81|17.02|18.55|16.79|0
1762283100000|2025-11-04 19:05:00|18.56|16.8|18.94|17.13|18.97|17.17|18.55|16.8|0
1762283400000|2025-11-04 19:10:00|18.95|17.14|18.83|17.04|18.95|17.15|18.74|16.95|0
1762283700000|2025-11-04 19:15:00|18.84|17.05|18.74|16.96|18.84|17.05|18.7|16.92|0
1762284000000|2025-11-04 19:20:00|18.73|16.94|18.57|16.8|18.78|16.99|18.56|16.79|0
1762284300000|2025-11-04 19:25:00|18.56|16.81|18.51|16.75|18.57|16.81|18.47|16.71|0
1762284600000|2025-11-04 19:30:00|18.52|16.76|18.61|16.84|18.75|16.97|18.49|16.73|0
1762284900000|2025-11-04 19:35:00|18.62|16.86|18.88|17.08|18.92|17.12|18.61|16.84|0
1762285200000|2025-11-04 19:40:00|18.86|17.07|18.92|17.12|19|17.19|18.74|16.95|0
1762285500000|2025-11-04 19:45:00|18.93|17.13|18.93|17.12|18.96|17.16|18.81|17.02|0
1762285800000|2025-11-04 19:50:00|18.95|17.13|18.94|17.14|18.97|17.16|18.81|17.02|0
1762286100000|2025-11-04 19:55:00|18.95|17.13|18.82|17.03|18.97|17.16|18.8|17.01|0
1762286400000|2025-11-04 20:00:00|18.81|17.02|18.89|17.09|18.9|17.1|18.77|16.98|0
1762286700000|2025-11-04 20:05:00|18.9|17.1|18.73|16.94|18.9|17.1|18.68|16.9|0
1762287000000|2025-11-04 20:10:00|18.75|16.95|18.54|16.77|18.76|16.98|18.52|16.76|0
1762287300000|2025-11-04 20:15:00|18.52|16.76|18.53|16.77|18.62|16.85|18.47|16.72|0
1762287600000|2025-11-04 20:20:00|18.54|16.78|18.74|16.95|18.76|16.97|18.52|16.76|0
1762287900000|2025-11-04 20:25:00|18.73|16.94|18.55|16.78|18.75|16.97|18.54|16.77|0
1762288200000|2025-11-04 20:30:00|18.54|16.77|18.64|16.86|18.66|16.88|18.49|16.73|0
1762288500000|2025-11-04 20:35:00|18.63|16.85|18.51|16.74|18.65|16.87|18.43|16.68|0
1762288800000|2025-11-04 20:40:00|18.5|16.75|18.38|16.63|18.51|16.75|18.37|16.62|0
1762289100000|2025-11-04 20:45:00|18.37|16.62|18.64|16.87|18.64|16.87|18.36|16.61|0
1762289400000|2025-11-04 20:50:00|18.65|16.88|18.84|17.05|18.87|17.07|18.59|16.82|0
1762289700000|2025-11-04 20:55:00|18.88|17.08|18.84|17.05|18.94|17.13|18.76|16.97|0
1762290000000|2025-11-04 21:00:00|18.83|17.03|18.84|17.05|18.9|17.1|18.74|16.96|0
1762290300000|2025-11-04 21:05:00|18.82|17.04|18.93|17.12|18.98|17.18|18.81|17.02|0
1762290600000|2025-11-04 21:10:00|18.91|17.11|18.94|17.13|18.97|17.16|18.86|17.06|0
1762290900000|2025-11-04 21:15:00|18.95|17.14|18.93|17.13|19.1|17.28|18.88|17.08|0
1762291200000|2025-11-04 21:20:00|18.92|17.12|19|17.19|19.02|17.21|18.91|17.11|0
1762291500000|2025-11-04 21:25:00|18.99|17.18|19.05|17.23|19.07|17.25|18.96|17.15|0
1762291800000|2025-11-04 21:30:00|19.04|17.22|19.04|17.22|19.07|17.26|19.02|17.21|0
1762292100000|2025-11-04 21:35:00|19.05|17.23|19.01|17.2|19.06|17.24|19.01|17.2|0
1762292400000|2025-11-04 21:40:00|19|17.19|18.87|17.08|19.03|17.22|18.85|17.06|0
1762292700000|2025-11-04 21:45:00|18.88|17.07|18.9|17.1|18.93|17.13|18.87|17.07|0
1762293000000|2025-11-04 21:50:00|18.91|17.11|18.82|17.03|18.91|17.11|18.8|17.01|0
1762293300000|2025-11-04 21:55:00|18.83|17.04|18.83|17.04|18.83|17.04|18.78|16.99|0
1762293600000|2025-11-04 22:00:00|18.84|17.05|18.82|17.03|18.84|17.05|18.82|17.03|0
1762293900000|2025-11-04 22:05:00|18.83|17.02|18.81|17.01|18.84|17.04|18.8|17.01|0
1762294200000|2025-11-04 22:10:00|18.8|17.02|18.83|17.04|18.83|17.04|18.8|17.01|0
1762294500000|2025-11-04 22:15:00|18.84|17.05|18.86|17.07|18.88|17.08|18.84|17.04|0
1762294800000|2025-11-04 22:20:00|18.87|17.06|18.83|17.04|18.87|17.06|18.82|17.03|0
1762295100000|2025-11-04 22:25:00|18.81|17.02|18.81|17.02|18.82|17.02|18.8|17.01|0
1762295400000|2025-11-04 22:30:00|18.82|17.03|18.82|17.03|18.83|17.04|18.8|17.01|0
1762295700000|2025-11-04 22:35:00|18.83|17.04|18.85|17.05|18.86|17.06|18.81|17.02|0
1762296000000|2025-11-04 22:40:00|18.87|17.06|18.87|17.07|18.87|17.07|18.85|17.06|0
1762296300000|2025-11-04 22:45:00|18.88|17.08|18.88|17.08|18.89|17.09|18.87|17.07|0
1762296600000|2025-11-04 22:50:00|18.89|17.09|18.91|17.11|18.93|17.12|18.89|17.09|0
1762296900000|2025-11-04 22:55:00|18.9|17.1|18.93|17.13|18.93|17.13|18.9|17.1|0
1762297200000|2025-11-04 23:00:00|18.9|17.1|19.02|17.21|19.02|17.21|18.81|17.02|0
1762297500000|2025-11-04 23:05:00|19|17.19|19.15|17.32|19.15|17.32|18.99|17.18|0
1762297800000|2025-11-04 23:10:00|19.14|17.31|19.07|17.26|19.15|17.33|19.06|17.24|0
1762298100000|2025-11-04 23:15:00|19.06|17.25|19.01|17.2|19.12|17.3|19|17.19|0
1762298400000|2025-11-04 23:20:00|18.99|17.18|19.06|17.24|19.07|17.25|18.99|17.18|0
1762298700000|2025-11-04 23:25:00|19.05|17.23|19.1|17.28|19.11|17.29|19.05|17.23|0
1762299000000|2025-11-04 23:30:00|19.08|17.27|19.07|17.25|19.1|17.28|19|17.19|0
1762299300000|2025-11-04 23:35:00|19.06|17.26|19.07|17.25|19.12|17.3|19.04|17.23|0
1762299600000|2025-11-04 23:40:00|19.06|17.24|19.04|17.23|19.07|17.26|19.02|17.21|0
1762299900000|2025-11-04 23:45:00|19.05|17.24|19.14|17.32|19.16|17.34|19.05|17.24|0
1762300200000|2025-11-04 23:50:00|19.15|17.33|19.13|17.31|19.16|17.33|19.11|17.29|0
1762300500000|2025-11-04 23:55:00|19.14|17.3|19.16|17.34|19.17|17.34|19.13|17.3|0
1762300800000|2025-11-05 00:00:00|19.17|17.35|19.36|17.52|19.38|17.54|19.17|17.35|0
1762301100000|2025-11-05 00:05:00|19.35|17.51|19.33|17.49|19.45|17.6|19.29|17.45|0
1762301400000|2025-11-05 00:10:00|19.32|17.48|19.21|17.38|19.35|17.5|19.21|17.38|0
1762301700000|2025-11-05 00:15:00|19.23|17.4|19.28|17.44|19.31|17.47|19.18|17.35|0
1762302000000|2025-11-05 00:20:00|19.27|17.42|19.32|17.48|19.34|17.5|19.19|17.36|0
1762302300000|2025-11-05 00:25:00|19.33|17.49|19.46|17.6|19.49|17.63|19.31|17.47|0
1762302600000|2025-11-05 00:30:00|19.45|17.62|19.59|17.73|19.62|17.75|19.45|17.61|0
1762302900000|2025-11-05 00:35:00|19.6|17.72|19.63|17.76|19.63|17.76|19.52|17.66|0
1762303200000|2025-11-05 00:40:00|19.64|17.77|19.69|17.82|19.71|17.83|19.64|17.77|0
1762303500000|2025-11-05 00:45:00|19.68|17.81|19.69|17.82|19.73|17.85|19.66|17.78|0
1762303800000|2025-11-05 00:50:00|19.71|17.83|19.66|17.79|19.73|17.85|19.63|17.76|0
1762304100000|2025-11-05 00:55:00|19.65|17.78|19.74|17.86|19.74|17.86|19.64|17.77|0
1762304400000|2025-11-05 01:00:00|19.73|17.85|19.89|18|19.91|18.01|19.73|17.85|0
1762304700000|2025-11-05 01:05:00|19.91|18.01|19.98|18.08|20.06|18.15|19.89|18|0
1762305000000|2025-11-05 01:10:00|19.99|18.07|19.86|17.97|20.01|18.11|19.81|17.92|0
1762305300000|2025-11-05 01:15:00|19.88|17.99|20.63|18.67|20.7|18.73|19.87|17.98|0
1762305600000|2025-11-05 01:20:00|20.65|18.68|20.98|18.98|20.98|18.98|20.6|18.63|0
1762305900000|2025-11-05 01:25:00|20.96|18.97|21.03|19.03|21.07|19.07|20.92|18.92|0
1762306200000|2025-11-05 01:30:00|21.04|19.04|21.51|18.91|21.57|19.5|21|18.83|0
1762306500000|2025-11-05 01:35:00|21.52|18.92|21.68|19.08|21.7|19.1|21.36|18.76|0
1762306800000|2025-11-05 01:40:00|21.69|19.09|21.45|18.85|21.71|19.11|21.38|18.78|0
1762307100000|2025-11-05 01:45:00|21.46|18.86|21.4|18.8|21.58|18.98|21.3|18.7|0
1762307400000|2025-11-05 01:50:00|21.43|18.83|21.44|18.84|21.53|18.93|21.4|18.8|0
1762307700000|2025-11-05 01:55:00|21.41|18.81|21.3|18.7|21.47|18.87|21.25|18.65|0
1762308000000|2025-11-05 02:00:00|21.28|18.68|21.37|18.77|21.44|18.84|21.23|18.63|0
1762308300000|2025-11-05 02:05:00|21.31|18.71|21.44|18.84|21.46|18.86|21.18|18.58|0
1762308600000|2025-11-05 02:10:00|21.46|18.86|21.31|18.71|21.5|18.9|21.26|18.66|0
1762308900000|2025-11-05 02:15:00|21.32|18.72|21.41|18.81|21.46|18.86|21.25|18.65|0
1762309200000|2025-11-05 02:20:00|21.4|18.8|21.47|18.87|21.68|19.08|21.37|18.77|0
1762309500000|2025-11-05 02:25:00|21.46|18.86|21.51|18.91|21.55|18.95|21.44|18.84|0
1762309800000|2025-11-05 02:30:00|21.5|18.9|21.48|18.88|21.61|19.01|21.48|18.88|0
1762310100000|2025-11-05 02:35:00|21.51|18.91|21.17|18.57|21.53|18.93|21.17|18.57|0
1762310400000|2025-11-05 02:40:00|21.18|18.58|21.22|18.62|21.32|18.72|21.15|18.55|0
1762310700000|2025-11-05 02:45:00|21.2|18.6|20.98|18.38|21.2|18.6|20.84|18.24|0
1762311000000|2025-11-05 02:50:00|20.96|18.36|20.94|18.34|21.03|18.43|20.88|18.28|0
1762311300000|2025-11-05 02:55:00|20.93|18.33|20.88|18.28|20.96|18.36|20.87|18.27|0
1762311600000|2025-11-05 03:00:00|20.86|18.26|20.72|18.12|20.93|18.33|20.7|18.1|0
1762311900000|2025-11-05 03:05:00|20.71|18.11|20.64|18.04|20.73|18.13|20.6|18|0
1762312200000|2025-11-05 03:10:00|20.65|18.05|20.65|18.05|20.69|18.09|20.62|18.02|0
1762312500000|2025-11-05 03:15:00|20.67|18.07|20.72|18.12|20.75|18.15|20.58|17.98|0
1762312800000|2025-11-05 03:20:00|20.71|18.11|20.72|18.12|20.75|18.15|20.69|18.09|0
1762313100000|2025-11-05 03:25:00|20.73|18.13|20.6|18|20.75|18.15|20.6|18|0
1762313400000|2025-11-05 03:30:00|20.61|18.01|20.51|17.91|20.64|18.04|20.48|17.88|0
1762313700000|2025-11-05 03:35:00|20.52|17.92|20.54|17.94|20.56|17.96|20.44|17.84|0
1762314000000|2025-11-05 03:40:00|20.53|17.93|20.47|17.87|20.57|17.97|20.44|17.84|0
1762314300000|2025-11-05 03:45:00|20.45|17.85|20.21|17.61|20.46|17.86|20.16|17.56|0
1762314600000|2025-11-05 03:50:00|20.22|17.62|20.2|17.6|20.29|17.69|20.18|17.58|0
1762314900000|2025-11-05 03:55:00|20.19|17.59|19.87|17.98|20.25|17.99|19.83|17.58|0
1762315200000|2025-11-05 04:00:00|19.88|17.99|19.89|18|19.93|18.03|19.84|17.95|0
1762315500000|2025-11-05 04:05:00|19.88|17.99|19.88|17.99|19.91|18.02|19.85|17.96|0
1762315800000|2025-11-05 04:10:00|19.89|18|19.98|18.07|20.02|18.12|19.89|17.99|0
1762316100000|2025-11-05 04:15:00|19.97|18.09|20.09|18.18|20.1|18.19|19.94|18.05|0
1762316400000|2025-11-05 04:20:00|20.1|18.17|19.99|18.09|20.13|18.22|19.99|18.09|0
1762316700000|2025-11-05 04:25:00|20|18.11|20.02|18.11|20.06|18.15|19.98|18.08|0
1762317000000|2025-11-05 04:30:00|20.01|18.1|19.82|17.94|20.04|18.13|19.78|17.9|0
1762317300000|2025-11-05 04:35:00|19.81|17.92|19.8|17.92|19.85|17.96|19.77|17.89|0
1762317600000|2025-11-05 04:40:00|19.79|17.91|19.76|17.88|19.84|17.95|19.74|17.86|0
1762317900000|2025-11-05 04:45:00|19.75|17.87|19.77|17.89|19.81|17.92|19.74|17.86|0
1762318200000|2025-11-05 04:50:00|19.76|17.88|19.94|18.04|19.94|18.04|19.73|17.85|0
1762318500000|2025-11-05 04:55:00|19.93|18.03|19.95|18.05|20.06|18.15|19.89|18|0
1762318800000|2025-11-05 05:00:00|19.94|18.04|19.9|18.01|19.97|18.07|19.89|18|0
1762319100000|2025-11-05 05:05:00|19.92|18.02|19.81|17.92|19.95|18.05|19.77|17.89|0
1762319400000|2025-11-05 05:10:00|19.82|17.93|19.56|17.69|19.83|17.94|19.54|17.68|0
1762319700000|2025-11-05 05:15:00|19.57|17.7|19.58|17.72|19.63|17.76|19.52|17.66|0
1762320000000|2025-11-05 05:20:00|19.59|17.73|19.57|17.71|19.65|17.78|19.57|17.7|0
1762320300000|2025-11-05 05:25:00|19.58|17.72|19.59|17.73|19.64|17.77|19.57|17.71|0
1762320600000|2025-11-05 05:30:00|19.61|17.74|19.61|17.74|19.65|17.78|19.58|17.71|0
1762320900000|2025-11-05 05:35:00|19.6|17.73|19.62|17.75|19.64|17.77|19.58|17.72|0
1762321200000|2025-11-05 05:40:00|19.63|17.76|19.68|17.8|19.7|17.82|19.61|17.74|0
1762321500000|2025-11-05 05:45:00|19.67|17.78|19.91|18.01|19.94|18.04|19.65|17.78|0
1762321800000|2025-11-05 05:50:00|19.9|18|20.04|18.13|20.06|18.15|19.9|18|0
1762322100000|2025-11-05 05:55:00|20.03|18.12|20.02|18.12|20.05|18.14|19.99|18.08|0
1762322400000|2025-11-05 06:00:00|20.03|18.13|19.96|18.06|20.1|18.18|19.9|18.01|0
1762322700000|2025-11-05 06:05:00|19.95|18.05|19.89|18|19.97|18.06|19.86|17.97|0
1762323000000|2025-11-05 06:10:00|19.9|18.02|19.84|17.95|19.93|18.03|19.79|17.9|0
1762323300000|2025-11-05 06:15:00|19.83|17.94|19.54|17.68|19.83|17.94|19.51|17.65|0
1762323600000|2025-11-05 06:20:00|19.53|17.67|19.57|17.71|19.6|17.73|19.51|17.66|0
1762323900000|2025-11-05 06:25:00|19.56|17.7|19.55|17.69|19.57|17.71|19.52|17.66|0
1762324200000|2025-11-05 06:30:00|19.56|17.71|19.47|17.62|19.6|17.73|19.38|17.53|0
1762324500000|2025-11-05 06:35:00|19.48|17.61|19.45|17.6|19.5|17.64|19.43|17.58|0
1762324800000|2025-11-05 06:40:00|19.46|17.61|19.41|17.57|19.48|17.62|19.39|17.54|0
1762325100000|2025-11-05 06:45:00|19.42|17.58|19.42|17.57|19.44|17.59|19.39|17.54|0
1762325400000|2025-11-05 06:50:00|19.41|17.56|19.42|17.57|19.44|17.59|19.38|17.53|0
1762325700000|2025-11-05 06:55:00|19.41|17.56|19.37|17.52|19.44|17.59|19.34|17.49|0
1762326000000|2025-11-05 07:00:00|19.36|17.51|19.3|17.46|19.4|17.55|19.07|17.25|0
1762326300000|2025-11-05 07:05:00|19.31|17.47|19.45|17.6|19.48|17.63|19.28|17.44|0
1762326600000|2025-11-05 07:10:00|19.46|17.61|19.46|17.6|19.49|17.63|19.41|17.56|0
1762326900000|2025-11-05 07:15:00|19.47|17.61|19.45|17.6|19.48|17.62|19.42|17.57|0
1762327200000|2025-11-05 07:20:00|19.44|17.59|19.41|17.57|19.48|17.63|19.4|17.55|0
1762327500000|2025-11-05 07:25:00|19.4|17.55|19.44|17.59|19.49|17.63|19.4|17.55|0
1762327800000|2025-11-05 07:30:00|19.45|17.6|19.46|17.6|19.5|17.64|19.42|17.57|0
1762328100000|2025-11-05 07:35:00|19.43|17.58|19.4|17.55|19.52|17.66|19.36|17.52|0
1762328400000|2025-11-05 07:40:00|19.39|17.56|19.39|17.54|19.43|17.58|19.37|17.52|0
1762328700000|2025-11-05 07:45:00|19.4|17.55|19.39|17.54|19.42|17.57|19.35|17.51|0
1762329000000|2025-11-05 07:50:00|19.38|17.53|19.42|17.57|19.46|17.6|19.36|17.52|0
1762329300000|2025-11-05 07:55:00|19.41|17.56|19.42|17.57|19.46|17.6|19.37|17.53|0
1762329600000|2025-11-05 08:00:00|19.41|17.56|19.51|17.65|19.62|17.75|19.41|17.56|0
1762329900000|2025-11-05 08:05:00|19.5|17.64|19.29|17.45|19.51|17.65|19.26|17.42|0
1762330200000|2025-11-05 08:10:00|19.28|17.46|19.3|17.46|19.35|17.51|19.25|17.42|0
1762330500000|2025-11-05 08:15:00|19.31|17.47|19.28|17.44|19.31|17.47|19.21|17.38|0
1762330800000|2025-11-05 08:20:00|19.31|17.47|19.34|17.49|19.37|17.53|19.28|17.44|0
1762331100000|2025-11-05 08:25:00|19.33|17.5|19.28|17.44|19.38|17.54|19.27|17.43|0
1762331400000|2025-11-05 08:30:00|19.27|17.43|19.28|17.45|19.32|17.48|19.24|17.41|0
1762331700000|2025-11-05 08:35:00|19.27|17.44|19.3|17.46|19.34|17.5|19.27|17.43|0
1762332000000|2025-11-05 08:40:00|19.29|17.45|19.3|17.46|19.38|17.53|19.26|17.42|0
1762332300000|2025-11-05 08:45:00|19.29|17.45|19.24|17.41|19.34|17.5|19.2|17.37|0
1762332600000|2025-11-05 08:50:00|19.23|17.4|19.19|17.36|19.25|17.41|19.11|17.29|0
1762332900000|2025-11-05 08:55:00|19.21|17.38|19.24|17.41|19.29|17.46|19.18|17.35|0
1762333200000|2025-11-05 09:00:00|19.25|17.42|19.24|17.41|19.29|17.45|19.18|17.35|0
1762333500000|2025-11-05 09:05:00|19.25|17.42|19.15|17.33|19.27|17.43|19.13|17.31|0
1762333800000|2025-11-05 09:10:00|19.14|17.32|19.28|17.44|19.31|17.47|19.12|17.3|0
1762334100000|2025-11-05 09:15:00|19.29|17.45|19.26|17.43|19.31|17.47|19.21|17.38|0
1762334400000|2025-11-05 09:20:00|19.23|17.42|19.3|17.46|19.32|17.48|19.23|17.4|0
1762334700000|2025-11-05 09:25:00|19.31|17.47|19.3|17.46|19.33|17.49|19.27|17.43|0
1762335000000|2025-11-05 09:30:00|19.31|17.47|19.44|17.59|19.47|17.61|19.27|17.44|0
1762335300000|2025-11-05 09:35:00|19.43|17.58|19.45|17.59|19.48|17.63|19.41|17.56|0
1762335600000|2025-11-05 09:40:00|19.46|17.6|19.36|17.52|19.46|17.61|19.29|17.45|0
1762335900000|2025-11-05 09:45:00|19.37|17.53|19.29|17.45|19.38|17.53|19.27|17.44|0
1762336200000|2025-11-05 09:50:00|19.3|17.46|19.34|17.49|19.38|17.53|19.3|17.46|0
1762336500000|2025-11-05 09:55:00|19.35|17.5|19.33|17.49|19.36|17.52|19.32|17.48|0
1762336800000|2025-11-05 10:00:00|19.35|17.51|19.27|17.43|19.39|17.54|19.17|17.35|0
1762337100000|2025-11-05 10:05:00|19.26|17.41|19.37|17.53|19.44|17.59|19.24|17.41|0
1762337400000|2025-11-05 10:10:00|19.38|17.54|19.42|17.57|19.47|17.61|19.34|17.5|0
1762337700000|2025-11-05 10:15:00|19.43|17.58|19.47|17.62|19.48|17.63|19.41|17.56|0
1762338000000|2025-11-05 10:20:00|19.45|17.59|19.45|17.6|19.48|17.63|19.42|17.57|0
1762338300000|2025-11-05 10:25:00|19.46|17.61|19.45|17.59|19.49|17.63|19.43|17.58|0
1762338600000|2025-11-05 10:30:00|19.46|17.61|19.46|17.61|19.5|17.64|19.42|17.57|0
1762338900000|2025-11-05 10:35:00|19.45|17.6|19.5|17.64|19.52|17.66|19.43|17.58|0
1762339200000|2025-11-05 10:40:00|19.51|17.65|19.51|17.65|19.53|17.67|19.48|17.62|0
1762339500000|2025-11-05 10:45:00|19.52|17.66|19.53|17.67|19.6|17.73|19.5|17.64|0
1762339800000|2025-11-05 10:50:00|19.55|17.69|19.88|17.98|19.88|17.99|19.53|17.67|0
1762340100000|2025-11-05 10:55:00|19.86|17.99|19.97|18.07|20.02|18.11|19.84|17.95|0
1762340400000|2025-11-05 11:00:00|19.98|18.08|19.97|18.07|20.03|18.12|19.87|17.98|0
1762340700000|2025-11-05 11:05:00|19.98|18.08|19.91|18.01|20|18.1|19.86|17.97|0
1762341000000|2025-11-05 11:10:00|19.92|18.02|19.83|17.94|19.96|18.06|19.78|17.89|0
1762341300000|2025-11-05 11:15:00|19.81|17.92|19.71|17.83|19.82|17.93|19.66|17.79|0
1762341600000|2025-11-05 11:20:00|19.7|17.82|19.65|17.78|19.71|17.84|19.61|17.74|0
1762341900000|2025-11-05 11:25:00|19.66|17.79|19.66|17.79|19.68|17.8|19.63|17.76|0
1762342200000|2025-11-05 11:30:00|19.67|17.8|19.73|17.85|19.75|17.87|19.62|17.76|0
1762342500000|2025-11-05 11:35:00|19.72|17.84|19.63|17.76|19.72|17.84|19.63|17.76|0
1762342800000|2025-11-05 11:40:00|19.62|17.75|19.61|17.74|19.65|17.78|19.55|17.68|0
1762343100000|2025-11-05 11:45:00|19.6|17.73|19.51|17.65|19.62|17.75|19.48|17.63|0
1762343400000|2025-11-05 11:50:00|19.5|17.64|19.51|17.65|19.52|17.67|19.47|17.62|0
1762343700000|2025-11-05 11:55:00|19.52|17.66|19.51|17.65|19.54|17.68|19.46|17.61|0
1762344000000|2025-11-05 12:00:00|19.52|17.66|19.67|17.79|19.7|17.82|19.52|17.66|0
1762344300000|2025-11-05 12:05:00|19.66|17.78|19.52|17.66|19.71|17.84|19.52|17.66|0
1762344600000|2025-11-05 12:10:00|19.53|17.67|19.59|17.73|19.62|17.75|19.52|17.66|0
1762344900000|2025-11-05 12:15:00|19.58|17.72|19.45|17.6|19.61|17.74|19.43|17.58|0
1762345200000|2025-11-05 12:20:00|19.43|17.59|19.38|17.54|19.48|17.62|19.37|17.53|0
1762345500000|2025-11-05 12:25:00|19.37|17.53|19.4|17.55|19.41|17.56|19.32|17.48|0
1762345800000|2025-11-05 12:30:00|19.42|17.57|19.41|17.56|19.42|17.57|19.36|17.52|0
1762346100000|2025-11-05 12:35:00|19.4|17.55|19.33|17.49|19.42|17.57|19.33|17.49|0
1762346400000|2025-11-05 12:40:00|19.32|17.48|19.29|17.45|19.34|17.5|19.25|17.42|0
1762346700000|2025-11-05 12:45:00|19.3|17.46|19.35|17.51|19.39|17.54|19.27|17.44|0
1762347000000|2025-11-05 12:50:00|19.34|17.5|19.36|17.52|19.39|17.54|19.26|17.42|0
1762347300000|2025-11-05 12:55:00|19.35|17.51|19.3|17.46|19.38|17.54|19.27|17.43|0
1762347600000|2025-11-05 13:00:00|19.32|17.48|19.25|17.42|19.34|17.5|19.21|17.38|0
1762347900000|2025-11-05 13:05:00|19.26|17.43|19.27|17.44|19.29|17.46|19.19|17.36|0
1762348200000|2025-11-05 13:10:00|19.28|17.42|19.29|17.45|19.38|17.53|19.22|17.39|0
1762348500000|2025-11-05 13:15:00|19.3|17.46|19.3|17.46|19.35|17.51|19.22|17.39|0
1762348800000|2025-11-05 13:20:00|19.29|17.45|19.23|17.4|19.32|17.48|19.23|17.39|0
1762349100000|2025-11-05 13:25:00|19.24|17.41|18.99|17.18|19.25|17.42|18.99|17.18|0
1762349400000|2025-11-05 13:30:00|19|17.19|19.03|17.22|19.08|17.27|18.94|17.13|0
1762349700000|2025-11-05 13:35:00|19.05|17.21|18.87|17.07|19.08|17.26|18.78|16.99|0
1762350000000|2025-11-05 13:40:00|18.88|17.08|18.68|16.9|18.91|17.11|18.65|16.87|0
1762350300000|2025-11-05 13:45:00|18.69|16.91|18.67|16.89|18.8|17.01|18.65|16.87|0
1762350600000|2025-11-05 13:50:00|18.66|16.88|18.65|16.87|18.71|16.93|18.65|16.87|0
1762350900000|2025-11-05 13:55:00|18.66|16.88|18.6|16.83|18.71|16.93|18.56|16.8|0
1762351200000|2025-11-05 14:00:00|18.72|16.94|18.85|17.05|18.85|17.05|18.71|16.93|0
1762351500000|2025-11-05 14:05:00|18.84|17.04|18.69|16.91|18.84|17.04|18.67|16.89|0
1762351800000|2025-11-05 14:10:00|18.68|16.9|18.69|16.91|18.79|17|18.66|16.88|0
1762352100000|2025-11-05 14:15:00|18.71|16.93|18.78|16.99|18.81|17.02|18.71|16.93|0
1762352400000|2025-11-05 14:20:00|18.79|17|18.78|16.99|18.81|17.02|18.76|16.97|0
1762352700000|2025-11-05 14:25:00|18.81|17.02|18.83|17.04|18.86|17.07|18.74|16.95|0
1762353000000|2025-11-05 14:30:00|18.86|17.07|18.88|17.08|18.96|17.15|18.75|16.97|0
1762353300000|2025-11-05 14:35:00|18.93|17.13|18.53|16.76|19.03|17.22|18.47|16.71|0
1762353600000|2025-11-05 14:40:00|18.55|16.78|18.62|16.85|18.79|17|18.54|16.77|0
1762353900000|2025-11-05 14:45:00|18.63|16.89|18.15|16.42|18.67|16.89|18.13|16.4|0
1762354200000|2025-11-05 14:50:00|18.16|16.43|17.63|15.95|18.18|16.44|17.63|15.95|0
1762354500000|2025-11-05 14:55:00|17.65|15.97|17.52|15.85|17.71|16.03|17.46|15.8|0
1762354800000|2025-11-05 15:00:00|17.18|15.55|17.64|15.96|17.74|16.05|17.18|15.55|0
1762355100000|2025-11-05 15:05:00|17.62|15.94|17.27|15.62|17.66|15.98|17.27|15.62|0
1762355400000|2025-11-05 15:10:00|17.29|15.64|17.37|15.72|17.44|15.78|17.25|15.61|0
1762355700000|2025-11-05 15:15:00|17.4|15.75|17.33|15.68|17.47|15.81|17.25|15.6|0
1762356000000|2025-11-05 15:20:00|17.38|15.73|17.22|15.58|17.57|15.9|17.21|15.57|0
1762356300000|2025-11-05 15:25:00|17.21|15.57|17.16|15.52|17.25|15.61|16.97|15.35|0
1762356600000|2025-11-05 15:30:00|17.17|15.53|17.09|15.47|17.24|15.6|17.05|15.43|0
1762356900000|2025-11-05 15:35:00|17.1|15.49|17.15|15.52|17.19|15.55|17.06|15.44|0
1762357200000|2025-11-05 15:40:00|17.12|15.49|16.97|15.36|17.12|15.49|16.91|15.3|0
1762357500000|2025-11-05 15:45:00|16.96|15.35|17.05|15.43|17.12|15.49|16.91|15.3|0
1762357800000|2025-11-05 15:50:00|17.06|15.44|17.15|15.51|17.23|15.59|17.05|15.43|0
1762358100000|2025-11-05 15:55:00|17.17|15.52|17.11|15.48|17.32|15.67|17.1|15.47|0
1762358400000|2025-11-05 16:00:00|17.12|15.49|17.19|15.56|17.25|15.61|17.04|15.41|0
1762358700000|2025-11-05 16:05:00|17.14|15.5|17.11|15.48|17.22|15.58|16.98|15.37|0
1762359000000|2025-11-05 16:10:00|17.14|15.51|17.34|15.69|17.38|15.73|17.13|15.5|0
1762359300000|2025-11-05 16:15:00|17.32|15.67|17.37|15.72|17.42|15.76|17.24|15.6|0
1762359600000|2025-11-05 16:20:00|17.38|15.73|17.15|15.51|17.42|15.76|17.11|15.48|0
1762359900000|2025-11-05 16:25:00|17.16|15.52|16.95|15.34|17.16|15.53|16.93|15.32|0
1762360200000|2025-11-05 16:30:00|16.93|15.33|16.87|15.26|17.01|15.39|16.84|15.23|0
1762360500000|2025-11-05 16:35:00|16.86|15.25|16.76|15.16|16.91|15.3|16.73|15.14|0
1762360800000|2025-11-05 16:40:00|16.75|15.15|16.63|15.04|16.79|15.19|16.63|15.04|0
1762361100000|2025-11-05 16:45:00|16.66|15.07|16.55|14.97|16.7|15.11|16.52|14.95|0
1762361400000|2025-11-05 16:50:00|16.56|14.98|16.41|14.84|16.58|15|16.4|14.84|0
1762361700000|2025-11-05 16:55:00|16.44|14.85|16.49|14.92|16.51|14.94|16.41|14.84|0
1762362000000|2025-11-05 17:00:00|16.55|14.97|16.51|14.94|16.57|14.99|16.42|14.86|0
1762362300000|2025-11-05 17:05:00|16.5|14.93|16.55|14.97|16.6|15.02|16.42|14.86|0
1762362600000|2025-11-05 17:10:00|16.56|14.98|16.56|14.98|16.59|15.01|16.51|14.94|0
1762362900000|2025-11-05 17:15:00|16.57|14.99|16.56|14.98|16.59|15.01|16.51|14.94|0
1762363200000|2025-11-05 17:20:00|16.55|14.99|16.55|14.97|16.58|15|16.51|14.94|0
1762363500000|2025-11-05 17:25:00|16.54|14.96|16.44|14.87|16.56|14.98|16.44|14.87|0
1762363800000|2025-11-05 17:30:00|16.45|14.88|16.41|14.84|16.48|14.91|16.4|14.83|0
1762364100000|2025-11-05 17:35:00|16.4|14.85|16.34|14.79|16.45|14.88|16.32|14.76|0
1762364400000|2025-11-05 17:40:00|16.35|14.78|16.34|14.78|16.4|14.84|16.33|14.77|0
1762364700000|2025-11-05 17:45:00|16.35|14.79|16.44|14.88|16.47|14.9|16.33|14.78|0
1762365000000|2025-11-05 17:50:00|16.45|14.87|16.49|14.92|16.53|14.96|16.42|14.86|0
1762365300000|2025-11-05 17:55:00|16.5|14.93|16.57|14.99|16.57|14.99|16.48|14.91|0
1762365600000|2025-11-05 18:00:00|16.58|15|16.5|14.93|16.59|15.01|16.48|14.91|0
1762365900000|2025-11-05 18:05:00|16.56|14.98|16.55|14.97|16.58|15|16.51|14.93|0
1762366200000|2025-11-05 18:10:00|16.54|14.98|16.55|14.98|16.59|15.01|16.52|14.95|0
1762366500000|2025-11-05 18:15:00|16.54|14.97|16.46|14.89|16.56|14.98|16.42|14.86|0
1762366800000|2025-11-05 18:20:00|16.45|14.9|16.56|14.98|16.59|15.01|16.45|14.89|0
1762367100000|2025-11-05 18:25:00|16.54|14.99|16.55|14.97|16.57|14.99|16.51|14.93|0
1762367400000|2025-11-05 18:30:00|16.56|14.98|16.55|14.97|16.58|15|16.53|14.95|0
1762367700000|2025-11-05 18:35:00|16.54|14.98|16.44|14.88|16.56|14.98|16.44|14.87|0
1762368000000|2025-11-05 18:40:00|16.45|14.9|16.46|14.89|16.47|14.9|16.43|14.87|0
1762368300000|2025-11-05 18:45:00|16.45|14.88|16.57|14.99|16.58|15|16.45|14.88|0
1762368600000|2025-11-05 18:50:00|16.56|14.98|16.56|14.98|16.57|14.99|16.51|14.94|0
1762368900000|2025-11-05 18:55:00|16.57|14.99|16.51|14.94|16.6|15.02|16.51|14.93|0
1762369200000|2025-11-05 19:00:00|16.52|14.95|16.65|15.06|16.68|15.09|16.51|14.94|0
1762369500000|2025-11-05 19:05:00|16.66|15.07|16.71|15.12|16.73|15.14|16.61|15.03|0
1762369800000|2025-11-05 19:10:00|16.7|15.11|16.66|15.07|16.73|15.14|16.62|15.04|0
1762370100000|2025-11-05 19:15:00|16.65|15.08|16.63|15.05|16.7|15.11|16.62|15.03|0
1762370400000|2025-11-05 19:20:00|16.62|15.04|16.6|15.02|16.65|15.06|16.59|15.01|0
1762370700000|2025-11-05 19:25:00|16.61|15.03|16.66|15.08|16.67|15.08|16.55|14.98|0
1762371000000|2025-11-05 19:30:00|16.67|15.09|16.57|14.99|16.67|15.09|16.53|14.96|0
1762371300000|2025-11-05 19:35:00|16.58|15|16.57|14.99|16.58|15|16.54|14.97|0
1762371600000|2025-11-05 19:40:00|16.58|15|16.56|14.98|16.58|15|16.54|14.97|0
1762371900000|2025-11-05 19:45:00|16.55|14.99|16.61|15.03|16.61|15.03|16.54|14.96|0
1762372200000|2025-11-05 19:50:00|16.6|15.02|16.56|14.98|16.61|15.03|16.53|14.95|0
1762372500000|2025-11-05 19:55:00|16.57|14.99|16.58|15|16.58|15|16.54|14.96|0
1762372800000|2025-11-05 20:00:00|16.57|14.99|16.56|14.98|16.58|15|16.53|14.96|0
1762373100000|2025-11-05 20:05:00|16.55|14.99|16.55|14.97|16.59|15.01|16.53|14.96|0
1762373400000|2025-11-05 20:10:00|16.56|14.98|16.5|14.93|16.56|14.98|16.43|14.87|0
1762373700000|2025-11-05 20:15:00|16.51|14.94|16.56|14.98|16.57|14.99|16.49|14.92|0
1762374000000|2025-11-05 20:20:00|16.57|14.99|16.56|14.98|16.58|15|16.53|14.95|0
1762374300000|2025-11-05 20:25:00|16.55|14.97|16.71|15.12|16.73|15.14|16.55|14.97|0
1762374600000|2025-11-05 20:30:00|16.7|15.11|16.75|15.16|16.78|15.19|16.67|15.09|0
1762374900000|2025-11-05 20:35:00|16.74|15.15|16.71|15.12|16.75|15.16|16.64|15.06|0
1762375200000|2025-11-05 20:40:00|16.7|15.11|16.76|15.17|16.79|15.19|16.65|15.06|0
1762375500000|2025-11-05 20:45:00|16.77|15.16|16.87|15.27|16.9|15.29|16.75|15.15|0
1762375800000|2025-11-05 20:50:00|16.9|15.29|16.86|15.26|17.01|15.39|16.82|15.22|0
1762376100000|2025-11-05 20:55:00|16.87|15.27|17.2|15.56|17.26|15.62|16.87|15.26|0
1762376400000|2025-11-05 21:00:00|17.22|15.58|17.16|15.52|17.31|15.67|17.16|15.52|0
1762376700000|2025-11-05 21:05:00|17.1|15.48|17.27|15.62|17.29|15.65|17.09|15.47|0
1762377000000|2025-11-05 21:10:00|17.28|15.64|17.36|15.71|17.4|15.74|17.27|15.63|0
1762377300000|2025-11-05 21:15:00|17.39|15.73|17.23|15.59|17.42|15.76|17.2|15.56|0
1762377600000|2025-11-05 21:20:00|17.24|15.6|17.23|15.59|17.25|15.61|17.2|15.57|0
1762377900000|2025-11-05 21:25:00|17.22|15.58|17.21|15.57|17.23|15.59|17.15|15.52|0
1762378200000|2025-11-05 21:30:00|17.2|15.56|17.18|15.55|17.23|15.59|17.15|15.52|0
1762378500000|2025-11-05 21:35:00|17.17|15.54|17.17|15.54|17.24|15.59|17.15|15.51|0
1762378800000|2025-11-05 21:40:00|17.18|15.53|17.17|15.53|17.19|15.55|17.17|15.53|0
1762379100000|2025-11-05 21:45:00|17.18|15.54|17.17|15.54|17.19|15.55|17.16|15.53|0
1762379400000|2025-11-05 21:50:00|17.18|15.53|17.17|15.54|17.2|15.56|17.16|15.52|0
1762379700000|2025-11-05 21:55:00|17.16|15.53|17.21|15.57|17.21|15.57|17.14|15.51|0
1762380000000|2025-11-05 22:00:00|17.2|15.56|17.17|15.54|17.21|15.56|17.17|15.54|0
1762380300000|2025-11-05 22:05:00|17.16|15.53|17.17|15.53|17.17|15.53|17.16|15.53|0
1762380600000|2025-11-05 22:10:00|17.16|15.54|17.17|15.53|17.17|15.54|17.16|15.53|0
1762380900000|2025-11-05 22:15:00|17.16|15.54|17.17|15.53|17.17|15.54|17.16|15.53|0
1762381200000|2025-11-05 22:20:00|17.18|15.54|17.18|15.54|17.19|15.55|17.17|15.53|0
1762381500000|2025-11-05 22:25:00|17.17||17.18||17.18||17.17||0
1762381800000|2025-11-05 22:30:00|17.19|15.55|17.19|15.55|17.22|15.58|17.19|15.55|0
1762382100000|2025-11-05 22:35:00|17.2|15.56|17.19|15.56|17.21|15.57|17.19|15.55|0
1762382400000|2025-11-05 22:40:00|17.2|15.55|17.18|15.54|17.2|15.56|17.18|15.54|0
1762382700000|2025-11-05 22:45:00|17.19|15.55|17.19|15.55|17.2|15.56|17.16|15.52|0
1762383000000|2025-11-05 22:50:00|17.16|15.52|17.16|15.53|17.18|15.54|17.14|15.51|0
1762383300000|2025-11-05 22:55:00|17.15|15.52|17.14|15.51|17.15|15.52|17.14|15.51|0
1762383600000|2025-11-05 23:00:00|17.11|15.48|17.29|15.64|17.29|15.64|17.11|15.48|0
1762383900000|2025-11-05 23:05:00|17.3|15.65|17.3|15.65|17.35|15.7|17.27|15.63|0
1762384200000|2025-11-05 23:10:00|17.31|15.66|17.21|15.57|17.31|15.66|17.19|15.55|0
1762384500000|2025-11-05 23:15:00|17.2|15.56|17.2|15.56|17.21|15.57|17.14|15.51|0
1762384800000|2025-11-05 23:20:00|17.21|15.57|17.28|15.63|17.28|15.63|17.18|15.54|0
1762385100000|2025-11-05 23:25:00|17.29|15.64|17.2|15.56|17.3|15.66|17.17|15.53|0
1762385400000|2025-11-05 23:30:00|17.21|15.57|17.2|15.56|17.22|15.58|17.16|15.52|0
1762385700000|2025-11-05 23:35:00|17.19|15.55|17.16|15.52|17.23|15.59|17.15|15.52|0
1762386000000|2025-11-05 23:40:00|17.17|15.53|17.02|15.39|17.17|15.54|17.01|15.39|0
1762386300000|2025-11-05 23:45:00|17.03|15.41|17.06|15.43|17.08|15.45|17.01|15.39|0
1762386600000|2025-11-05 23:50:00|17.07|15.44|17.05|15.42|17.14|15.51|17.02|15.4|0
1762386900000|2025-11-05 23:55:00|17.04|15.41|16.98|15.36|17.05|15.42|16.97|15.36|0
1762387200000|2025-11-06 00:00:00|16.99|15.37|17.07|15.44|17.13|15.5|16.99|15.37|0
1762387500000|2025-11-06 00:05:00|17.06|15.43|17.13|15.5|17.17|15.53|17.06|15.43|0
1762387800000|2025-11-06 00:10:00|17.12|15.49|17.24|15.6|17.28|15.64|17.12|15.49|0
1762388100000|2025-11-06 00:15:00|17.23|15.59|17.23|15.59|17.28|15.63|17.19|15.56|0
1762388400000|2025-11-06 00:20:00|17.22|15.58|17.44|15.78|17.44|15.78|17.21|15.57|0
1762388700000|2025-11-06 00:25:00|17.45|15.77|17.48|15.81|17.6|15.93|17.43|15.77|0
1762389000000|2025-11-06 00:30:00|17.47|15.82|17.47|15.81|17.48|15.82|17.39|15.73|0
1762389300000|2025-11-06 00:35:00|17.46|15.8|17.28|15.64|17.47|15.81|17.28|15.64|0
1762389600000|2025-11-06 00:40:00|17.29|15.63|17.35|15.7|17.36|15.71|17.28|15.63|0
1762389900000|2025-11-06 00:45:00|17.34|15.69|17.35|15.7|17.39|15.73|17.33|15.68|0
1762390200000|2025-11-06 00:50:00|17.36|15.69|17.36|15.7|17.41|15.75|17.33|15.68|0
1762390500000|2025-11-06 00:55:00|17.35|15.69|17.32|15.67|17.36|15.71|17.26|15.62|0
1762390800000|2025-11-06 01:00:00|17.33|15.68|17.45|15.79|17.49|15.82|17.33|15.68|0
1762391100000|2025-11-06 01:05:00|17.46|15.8|17.54|15.87|17.57|15.89|17.41|15.75|0
1762391400000|2025-11-06 01:10:00|17.53|15.86|17.44|15.78|17.58|15.91|17.43|15.77|0
1762391700000|2025-11-06 01:15:00|17.43|15.77|17.6|15.92|17.61|15.94|17.34|15.69|0
1762392000000|2025-11-06 01:20:00|17.61|15.93|17.59|15.91|17.62|15.94|17.56|15.89|0
1762392300000|2025-11-06 01:25:00|17.6|15.93|17.78|16.09|17.83|16.13|17.58|15.9|0
1762392600000|2025-11-06 01:30:00|17.77|16.08|17.64|15.96|17.83|16.13|17.63|15.95|0
1762392900000|2025-11-06 01:35:00|17.65|15.95|17.58|15.91|17.68|16|17.56|15.88|0
1762393200000|2025-11-06 01:40:00|17.59|15.9|17.54|15.87|17.6|15.92|17.54|15.87|0
1762393500000|2025-11-06 01:45:00|17.55|15.88|17.58|15.9|17.61|15.93|17.54|15.87|0
1762393800000|2025-11-06 01:50:00|17.6|15.91|17.58|15.91|17.6|15.92|17.55|15.88|0
1762394100000|2025-11-06 01:55:00|17.59|15.92|17.57|15.89|17.61|15.93|17.54|15.87|0
1762394400000|2025-11-06 02:00:00|17.56|15.9|17.58|15.9|17.61|15.93|17.56|15.89|0
1762394700000|2025-11-06 02:05:00|17.57|15.91|17.57|15.9|17.61|15.93|17.56|15.89|0
1762395000000|2025-11-06 02:10:00|17.56|15.89|17.64|15.96|17.66|15.98|17.55|15.88|0
1762395300000|2025-11-06 02:15:00|17.65|15.97|17.58|15.91|17.65|15.97|17.57|15.89|0
1762395600000|2025-11-06 02:20:00|17.59|15.9|17.59|15.92|17.61|15.93|17.55|15.88|0
1762395900000|2025-11-06 02:25:00|17.6|15.91|17.57|15.9|17.61|15.93|17.55|15.88|0
1762396200000|2025-11-06 02:30:00|17.56|15.89|17.59|15.92|17.61|15.94|17.55|15.88|0
1762396500000|2025-11-06 02:35:00|17.58|15.91|17.47|15.81|17.61|15.93|17.46|15.8|0
1762396800000|2025-11-06 02:40:00|17.48|15.8|17.33|15.68|17.48|15.8|17.31|15.66|0
1762397100000|2025-11-06 02:45:00|17.34|15.67|17.3|15.65|17.35|15.7|17.3|15.65|0
1762397400000|2025-11-06 02:50:00|17.29|15.66|17.33|15.68|17.34|15.69|17.29|15.64|0
1762397700000|2025-11-06 02:55:00|17.34|15.69|17.33|15.68|17.35|15.7|17.31|15.66|0
1762398000000|2025-11-06 03:00:00|17.32|15.67|17.28|15.63|17.34|15.69|17.26|15.61|0
1762398300000|2025-11-06 03:05:00|17.27|15.61|17.26|15.61|17.3|15.65|17.25|15.61|0
1762398600000|2025-11-06 03:10:00|17.27|15.62|17.23|15.59|17.29|15.64|17.22|15.58|0
1762398900000|2025-11-06 03:15:00|17.22|15.58|17.18|15.54|17.22|15.58|17.15|15.52|0
1762399200000|2025-11-06 03:20:00|17.23|15.55|17.23|15.59|17.24|15.6|17.2|15.55|0
1762399500000|2025-11-06 03:25:00|17.24|15.6|17.26|15.62|17.28|15.64|17.2|15.56|0
1762399800000|2025-11-06 03:30:00|17.25|15.61|17.29|15.64|17.32|15.67|17.25|15.61|0
1762400100000|2025-11-06 03:35:00|17.3|15.65|17.23|15.59|17.3|15.65|17.21|15.57|0
1762400400000|2025-11-06 03:40:00|17.22|15.58|17.23|15.59|17.25|15.61|17.2|15.56|0
1762400700000|2025-11-06 03:45:00|17.21|15.58|17.22|15.58|17.24|15.6|17.2|15.56|0
1762401000000|2025-11-06 03:50:00|17.23|15.59|17.17|15.54|17.23|15.59|17.14|15.5|0
1762401300000|2025-11-06 03:55:00|17.18|15.53|17.2|15.56|17.34|15.69|17.17|15.53|0
1762401600000|2025-11-06 04:00:00|17.21|15.57|17.21|15.57|17.25|15.61|17.18|15.54|0
1762401900000|2025-11-06 04:05:00|17.22|15.58|17.22|15.58|17.24|15.6|17.2|15.56|0
1762402200000|2025-11-06 04:10:00|17.23|15.59|17.2|15.56|17.24|15.59|17.19|15.56|0
1762402500000|2025-11-06 04:15:00|17.21|15.57|17.11|15.48|17.21|15.58|17.09|15.46|0
1762402800000|2025-11-06 04:20:00|17.1|15.47|17.12|15.49|17.14|15.51|17.09|15.47|0
1762403100000|2025-11-06 04:25:00|17.11|15.48|17.11|15.48|17.14|15.51|17.09|15.46|0
1762403400000|2025-11-06 04:30:00|17.12|15.49|17.12|15.49|17.14|15.5|17.1|15.47|0
1762403700000|2025-11-06 04:35:00|17.11|15.48|17.13|15.49|17.15|15.52|17.1|15.47|0
1762404000000|2025-11-06 04:40:00|17.14|15.51|17.09|15.47|17.15|15.51|17.09|15.47|0
1762404300000|2025-11-06 04:45:00|17.1|15.48|17.13|15.49|17.16|15.53|17.09|15.47|0
1762404600000|2025-11-06 04:50:00|17.12|15.5|17.1|15.48|17.2|15.56|17.1|15.48|0
1762404900000|2025-11-06 04:55:00|17.11|15.49|17.05|15.43|17.13|15.5|17.03|15.41|0
1762405200000|2025-11-06 05:00:00|17.41|15.75|17.06|15.43|17.41|15.75|17.01|15.39|0
1762405500000|2025-11-06 05:05:00|17.07|15.44|17.08|15.45|17.09|15.46|17.04|15.42|0
1762405800000|2025-11-06 05:10:00|17.07|15.44|17.11|15.48|17.14|15.5|17.05|15.43|0
1762406100000|2025-11-06 05:15:00|17.1|15.47|17.07|15.44|17.14|15.5|17.06|15.44|0
1762406400000|2025-11-06 05:20:00|17.08|15.45|17.04|15.42|17.11|15.48|17.04|15.42|0
1762406700000|2025-11-06 05:25:00|17.05|15.43|17.05|15.43|17.08|15.45|17.02|15.4|0
1762407000000|2025-11-06 05:30:00|17.06|15.42|17.06|15.43|17.08|15.45|17.03|15.41|0
1762407300000|2025-11-06 05:35:00|17.07|15.44|17.18|15.54|17.2|15.56|17.05|15.43|0
1762407600000|2025-11-06 05:40:00|17.17|15.53|17.32|15.67|17.33|15.68|17.14|15.5|0
1762407900000|2025-11-06 05:45:00|17.33|15.68|17.28|15.64|17.33|15.68|17.24|15.6|0
1762408200000|2025-11-06 05:50:00|17.27|15.63|17.27|15.63|17.29|15.65|17.25|15.61|0
1762408500000|2025-11-06 05:55:00|17.26|15.62|17.27|15.63|17.28|15.64|17.24|15.6|0
1762408800000|2025-11-06 06:00:00|17.28|15.65|17.29|15.64|17.29|15.65|17.22|15.58|0
1762409100000|2025-11-06 06:05:00|17.27|15.63|17.28|15.64|17.29|15.65|17.25|15.61|0
1762409400000|2025-11-06 06:10:00|17.29|15.63|17.29|15.64|17.29|15.64|17.23|15.59|0
1762409700000|2025-11-06 06:15:00|17.28|15.63|17.21|15.57|17.29|15.64|17.2|15.56|0
1762410000000|2025-11-06 06:20:00|17.22|15.58|17.26|15.62|17.3|15.65|17.21|15.57|0
1762410300000|2025-11-06 06:25:00|17.25|15.61|17.43|15.77|17.45|15.78|17.25|15.61|0
1762410600000|2025-11-06 06:30:00|17.44|15.76|17.38|15.72|17.45|15.79|17.34|15.69|0
1762410900000|2025-11-06 06:35:00|17.37|15.71|17.37|15.71|17.39|15.73|17.34|15.69|0
1762411200000|2025-11-06 06:40:00|17.35|15.7|17.41|15.75|17.44|15.78|17.35|15.7|0
1762411500000|2025-11-06 06:45:00|17.43|15.76|17.37|15.71|17.44|15.78|17.33|15.68|0
1762411800000|2025-11-06 06:50:00|17.38|15.72|17.36|15.71|17.39|15.74|17.36|15.71|0
1762412100000|2025-11-06 06:55:00|17.35|15.7|17.37|15.72|17.39|15.73|17.34|15.69|0
1762412400000|2025-11-06 07:00:00|17.38|15.71|17.41|15.75|17.45|15.79|17.35|15.69|0
1762412700000|2025-11-06 07:05:00|17.42|15.76|17.43|15.77|17.44|15.78|17.4|15.74|0
1762413000000|2025-11-06 07:10:00|17.44|15.78|17.42|15.76|17.45|15.79|17.4|15.74|0
1762413300000|2025-11-06 07:15:00|17.4|15.74|17.43|15.77|17.48|15.82|17.36|15.7|0
1762413600000|2025-11-06 07:20:00|17.42|15.76|17.36|15.71|17.44|15.78|17.33|15.68|0
1762413900000|2025-11-06 07:25:00|17.38|15.72|17.28|15.63|17.39|15.74|17.21|15.57|0
1762414200000|2025-11-06 07:30:00|17.26|15.62|17.51|15.84|17.52|15.85|17.24|15.6|0
1762414500000|2025-11-06 07:35:00|17.5|15.82|17.47|15.81|17.51|15.84|17.44|15.78|0
1762414800000|2025-11-06 07:40:00|17.48|15.82|17.51|15.85|17.56|15.88|17.46|15.8|0
1762415100000|2025-11-06 07:45:00|17.5|15.84|17.48|15.82|17.54|15.87|17.45|15.79|0
1762415400000|2025-11-06 07:50:00|17.47|15.81|17.65|15.97|17.66|15.98|17.47|15.8|0
1762415700000|2025-11-06 07:55:00|17.64|15.96|17.6|15.93|17.66|15.98|17.58|15.91|0
1762416000000|2025-11-06 08:00:00|17.59|15.91|17.71|16.02|17.72|16.04|17.55|15.88|0
1762416300000|2025-11-06 08:05:00|17.7|16.01|17.62|15.94|17.73|16.04|17.59|15.92|0
1762416600000|2025-11-06 08:10:00|17.63|15.95|17.52|15.85|17.64|15.96|17.47|15.8|0
1762416900000|2025-11-06 08:15:00|17.51|15.84|17.58|15.91|17.62|15.94|17.51|15.84|0
1762417200000|2025-11-06 08:20:00|17.57|15.9|17.63|15.95|17.68|16|17.55|15.88|0
1762417500000|2025-11-06 08:25:00|17.64|15.96|17.62|15.94|17.68|15.99|17.58|15.91|0
1762417800000|2025-11-06 08:30:00|17.6|15.93|17.65|15.97|17.7|16.01|17.59|15.91|0
1762418100000|2025-11-06 08:35:00|17.66|15.96|17.62|15.94|17.67|15.98|17.6|15.93|0
1762418400000|2025-11-06 08:40:00|17.6|15.93|17.64|15.96|17.67|15.98|17.59|15.92|0
1762418700000|2025-11-06 08:45:00|17.63|15.95|17.52|15.86|17.66|15.98|17.5|15.84|0
1762419000000|2025-11-06 08:50:00|17.53|15.85|17.48|15.81|17.53|15.86|17.4|15.74|0
1762419300000|2025-11-06 08:55:00|17.47|15.82|17.48|15.82|17.5|15.84|17.45|15.78|0
1762419600000|2025-11-06 09:00:00|17.49|15.81|17.42|15.76|17.49|15.82|17.38|15.72|0
1762419900000|2025-11-06 09:05:00|17.41|15.77|17.31|15.66|17.43|15.77|17.29|15.64|0
1762420200000|2025-11-06 09:10:00|17.3|15.65|17.32|15.67|17.33|15.68|17.26|15.61|0
1762420500000|2025-11-06 09:15:00|17.31|15.68|17.21|15.58|17.33|15.68|17.13|15.5|0
1762420800000|2025-11-06 09:20:00|17.22|15.59|17.2|15.57|17.24|15.6|17.16|15.52|0
1762421100000|2025-11-06 09:25:00|17.22|15.56|17.11|15.48|17.22|15.58|17.1|15.47|0
1762421400000|2025-11-06 09:30:00|17.12|15.49|17.11|15.48|17.14|15.51|17.08|15.45|0
1762421700000|2025-11-06 09:35:00|17.12|15.49|17.11|15.48|17.13|15.5|17.1|15.47|0
1762422000000|2025-11-06 09:40:00|17.12|15.49|17.11|15.48|17.19|15.55|17.08|15.46|0
1762422300000|2025-11-06 09:45:00|17.1|15.47|17.12|15.49|17.13|15.5|17.09|15.46|0
1762422600000|2025-11-06 09:50:00|17.11|15.48|17.13|15.5|17.13|15.5|17.09|15.46|0
1762422900000|2025-11-06 09:55:00|17.14|15.49|17.12|15.49|17.15|15.52|17.1|15.47|0
1762423200000|2025-11-06 10:00:00|17.1|15.47|17.12|15.49|17.15|15.51|17.09|15.46|0
1762423500000|2025-11-06 10:05:00|17.13|15.5|17.12|15.49|17.13|15.5|17.09|15.47|0
1762423800000|2025-11-06 10:10:00|17.11|15.48|17.12|15.49|17.13|15.5|17.1|15.47|0
1762424100000|2025-11-06 10:15:00|17.13|15.5|17.06|15.43|17.13|15.5|17.04|15.41|0
1762424400000|2025-11-06 10:20:00|17.07|15.44|17|15.38|17.08|15.45|17|15.38|0
1762424700000|2025-11-06 10:25:00|17.01|15.39|16.91|15.3|17.03|15.41|16.9|15.29|0
1762425000000|2025-11-06 10:30:00|16.92|15.31|16.86|15.25|16.94|15.33|16.83|15.23|0
1762425300000|2025-11-06 10:35:00|16.87|15.26|16.88|15.27|16.89|15.28|16.84|15.24|0
1762425600000|2025-11-06 10:40:00|16.86|15.25|16.86|15.25|16.87|15.27|16.83|15.23|0
1762425900000|2025-11-06 10:45:00|16.87|15.26|16.9|15.29|16.93|15.32|16.83|15.23|0
1762426200000|2025-11-06 10:50:00|16.91|15.3|16.86|15.26|16.92|15.31|16.81|15.21|0
1762426500000|2025-11-06 10:55:00|16.87|15.25|16.85|15.24|16.88|15.27|16.84|15.23|0
1762426800000|2025-11-06 11:00:00|16.86|15.25|16.86|15.25|16.92|15.31|16.85|15.24|0
1762427100000|2025-11-06 11:05:00|16.85|15.24|16.85|15.25|16.92|15.31|16.83|15.23|0
1762427400000|2025-11-06 11:10:00|16.86|15.27|16.89|15.28|16.92|15.31|16.84|15.23|0
1762427700000|2025-11-06 11:15:00|16.91|15.3|16.84|15.24|16.93|15.32|16.83|15.23|0
1762428000000|2025-11-06 11:20:00|16.83|15.23|16.87|15.26|16.89|15.28|16.83|15.23|0
1762428300000|2025-11-06 11:25:00|16.86|15.25|16.85|15.25|16.88|15.27|16.83|15.23|0
1762428600000|2025-11-06 11:30:00|16.84|15.24|16.91|15.3|16.92|15.31|16.83|15.23|0
1762428900000|2025-11-06 11:35:00|16.9|15.29|16.86|15.25|16.91|15.3|16.81|15.21|0
1762429200000|2025-11-06 11:40:00|16.85|15.26|16.81|15.21|16.86|15.26|16.75|15.15|0
1762429500000|2025-11-06 11:45:00|16.82|15.22|16.79|15.19|16.82|15.22|16.78|15.18|0
1762429800000|2025-11-06 11:50:00|16.8|15.2|16.8|15.2|16.82|15.22|16.78|15.18|0
1762430100000|2025-11-06 11:55:00|16.81|15.21|16.84|15.24|16.85|15.24|16.79|15.19|0
1762430400000|2025-11-06 12:00:00|16.85|15.3|16.81|15.21|16.91|15.3|16.77|15.17|0
1762430700000|2025-11-06 12:05:00|16.8|15.2|16.65|15.06|16.8|15.2|16.63|15.04|0
1762431000000|2025-11-06 12:10:00|16.64|15.07|16.65|15.06|16.68|15.09|16.62|15.04|0
1762431300000|2025-11-06 12:15:00|16.64|15.05|16.75|15.16|16.77|15.17|16.63|15.04|0
1762431600000|2025-11-06 12:20:00|16.76|15.15|16.64|15.06|16.77|15.17|16.62|15.04|0
1762431900000|2025-11-06 12:25:00|16.65|15.05|16.73|15.14|16.77|15.17|16.65|15.05|0
1762432200000|2025-11-06 12:30:00|16.75|15.15|16.7|15.11|16.77|15.17|16.68|15.09|0
1762432500000|2025-11-06 12:35:00|16.69|15.1|16.65|15.06|16.7|15.11|16.63|15.05|0
1762432800000|2025-11-06 12:40:00|16.64|15.05|16.63|15.05|16.67|15.09|16.62|15.04|0
1762433100000|2025-11-06 12:45:00|16.62|15.04|16.65|15.06|16.66|15.08|16.58|15.01|0
1762433400000|2025-11-06 12:50:00|16.64|15.04|16.64|15.06|16.67|15.08|16.63|15.04|0
1762433700000|2025-11-06 12:55:00|16.65|15.07|16.65|15.06|16.66|15.07|16.63|15.05|0
1762434000000|2025-11-06 13:00:00|16.64|15.14|16.6|15.02|16.73|15.14|16.55|14.98|0
1762434300000|2025-11-06 13:05:00|16.61|15.03|16.58|15|16.61|15.03|16.56|14.98|0
1762434600000|2025-11-06 13:10:00|16.57|14.99|16.59|15.01|16.61|15.03|16.57|14.99|0
1762434900000|2025-11-06 13:15:00|16.6|15.02|16.53|14.95|16.6|15.02|16.52|14.95|0
1762435200000|2025-11-06 13:20:00|16.52|14.96|16.52|14.95|16.55|14.97|16.51|14.94|0
1762435500000|2025-11-06 13:25:00|16.53|14.94|16.53|14.95|16.55|14.97|16.46|14.9|0
1762435800000|2025-11-06 13:30:00|16.52|14.96|16.53|14.96|16.54|14.96|16.4|14.84|0
1762436100000|2025-11-06 13:35:00|16.54|14.95|16.47|14.9|16.55|14.98|16.44|14.87|0
1762436400000|2025-11-06 13:40:00|16.46|14.91|16.48|14.91|16.52|14.94|16.46|14.89|0
1762436700000|2025-11-06 13:45:00|16.47|14.9|16.55|14.97|16.56|14.99|16.46|14.89|0
1762437000000|2025-11-06 13:50:00|16.54|14.96|16.59|15.01|16.62|15.04|16.54|14.96|0
1762437300000|2025-11-06 13:55:00|16.6|15.02|16.69|15.1|16.73|15.13|16.59|15.01|0
1762437600000|2025-11-06 14:00:00|16.68|15.09|16.82|15.22|16.82|15.22|16.67|15.08|0
1762437900000|2025-11-06 14:05:00|16.81|15.21|17.13|15.5|17.17|15.54|16.79|15.19|0
1762438200000|2025-11-06 14:10:00|17.12|15.49|17.03|15.4|17.15|15.52|16.98|15.36|0
1762438500000|2025-11-06 14:15:00|17.02|15.39|17.04|15.42|17.09|15.46|16.99|15.37|0
1762438800000|2025-11-06 14:20:00|17.06|15.43|17.2|15.56|17.21|15.57|17.03|15.41|0
1762439100000|2025-11-06 14:25:00|17.19|15.55|17.26|15.61|17.29|15.64|17.14|15.51|0
1762439400000|2025-11-06 14:30:00|17.2|15.56|17.1|15.47|17.3|15.66|17.02|15.4|0
1762439700000|2025-11-06 14:35:00|17.11|15.48|17.2|15.56|17.23|15.59|17.08|15.45|0
1762440000000|2025-11-06 14:40:00|17.22|15.58|17.39|15.74|17.51|15.84|17.22|15.58|0
1762440300000|2025-11-06 14:45:00|17.4|15.73|17.28|15.64|17.4|15.73|17.09|15.46|0
1762440600000|2025-11-06 14:50:00|17.29|15.65|17.65|15.97|17.69|16.01|17.17|15.54|0
1762440900000|2025-11-06 14:55:00|17.64|15.96|17.96|16.25|17.96|16.25|17.61|15.93|0
1762441200000|2025-11-06 15:00:00|17.97|16.26|18.57|16.8|18.57|16.8|17.97|16.26|0
1762441500000|2025-11-06 15:05:00|18.56|16.79|18.33|16.58|18.58|16.81|18.23|16.5|0
1762441800000|2025-11-06 15:10:00|18.34|16.59|18.46|16.7|18.47|16.71|18.08|16.36|0
1762442100000|2025-11-06 15:15:00|18.45|16.69|17.94|16.23|18.57|16.8|17.93|16.22|0
1762442400000|2025-11-06 15:20:00|17.92|16.22|17.73|16.04|17.94|16.23|17.66|15.98|0
1762442700000|2025-11-06 15:25:00|17.74|16.05|17.89|16.19|17.92|16.21|17.69|16|0
1762443000000|2025-11-06 15:30:00|17.86|16.18|18.45|16.69|18.48|16.72|17.86|16.16|0
1762443300000|2025-11-06 15:35:00|18.46|16.7|19.03|17.22|19.06|17.25|18.46|16.7|0
1762443600000|2025-11-06 15:40:00|19.04|17.19|19.41|17.56|19.49|17.63|19|17.19|0
1762443900000|2025-11-06 15:45:00|19.48|17.63|19.39|17.54|19.51|17.65|19.21|17.38|0
1762444200000|2025-11-06 15:50:00|19.38|17.55|19.32|17.48|19.51|17.65|19.21|17.38|0
1762444500000|2025-11-06 15:55:00|19.33|17.49|19.56|17.7|19.59|17.72|19.2|17.37|0
1762444800000|2025-11-06 16:00:00|19.57|17.71|19.38|17.53|19.6|17.73|19.34|17.49|0
1762445100000|2025-11-06 16:05:00|19.36|17.52|19.24|17.41|19.37|17.52|19.17|17.34|0
1762445400000|2025-11-06 16:10:00|19.26|17.42|19.14|17.32|19.39|17.54|19.14|17.32|0
1762445700000|2025-11-06 16:15:00|19.15|17.33|19.35|17.51|19.43|17.58|18.99|17.18|0
1762446000000|2025-11-06 16:20:00|19.36|17.5|19.41|17.57|19.48|17.63|19.11|17.29|0
1762446300000|2025-11-06 16:25:00|19.42|17.56|19.07|17.26|19.5|17.65|19.05|17.24|0
1762446600000|2025-11-06 16:30:00|19.09|17.27|19.11|17.29|19.27|17.43|19.06|17.24|0
1762446900000|2025-11-06 16:35:00|19.12|17.3|19.43|17.58|19.59|17.73|19.12|17.3|0
1762447200000|2025-11-06 16:40:00|19.44|17.59|19.53|17.67|19.79|17.9|19.41|17.56|0
1762447500000|2025-11-06 16:45:00|19.55|17.68|19.66|17.79|19.74|17.86|19.55|17.68|0
1762447800000|2025-11-06 16:50:00|19.67|17.78|19.27|17.43|19.72|17.84|19.17|17.34|0
1762448100000|2025-11-06 16:55:00|19.26|17.42|19.76|17.88|19.8|17.91|19.26|17.42|0
1762448400000|2025-11-06 17:00:00|19.75|17.87|19.36|17.52|19.75|17.87|19.36|17.52|0
1762448700000|2025-11-06 17:05:00|19.35|17.51|19.25|17.42|19.46|17.6|19.2|17.37|0
1762449000000|2025-11-06 17:10:00|19.26|17.43|19.31|17.47|19.33|17.49|18.98|17.17|0
1762449300000|2025-11-06 17:15:00|19.32|17.48|19.46|17.61|19.56|17.7|19.32|17.48|0
1762449600000|2025-11-06 17:20:00|19.49|17.63|19.74|17.86|19.78|17.9|19.44|17.59|0
1762449900000|2025-11-06 17:25:00|19.73|17.85|19.67|17.8|19.92|18.03|19.63|17.76|0
1762450200000|2025-11-06 17:30:00|19.68|17.81|19.4|17.55|19.74|17.86|19.3|17.46|0
1762450500000|2025-11-06 17:35:00|19.41|17.56|19.45|17.6|19.47|17.61|19.25|17.42|0
1762450800000|2025-11-06 17:40:00|19.46|17.59|19.12|17.3|19.46|17.61|19.12|17.3|0
1762451100000|2025-11-06 17:45:00|19.13|17.31|18.98|17.18|19.16|17.33|18.92|17.12|0
1762451400000|2025-11-06 17:50:00|18.96|17.16|18.85|17.05|18.97|17.17|18.82|17.02|0
1762451700000|2025-11-06 17:55:00|18.84|17.04|18.87|17.07|18.91|17.11|18.71|16.93|0
1762452000000|2025-11-06 18:00:00|18.88|17.09|19.16|17.33|19.16|17.34|18.83|17.04|0
1762452300000|2025-11-06 18:05:00|19.17|17.34|19.57|17.71|19.59|17.73|19.17|17.33|0
1762452600000|2025-11-06 18:10:00|19.58|17.73|19.49|17.63|19.66|17.78|19.49|17.63|0
1762452900000|2025-11-06 18:15:00|19.5|17.64|19.53|17.67|19.62|17.75|19.42|17.57|0
1762453200000|2025-11-06 18:20:00|19.52|17.66|19.26|17.43|19.6|17.74|19.26|17.43|0
1762453500000|2025-11-06 18:25:00|19.27|17.44|19.1|17.28|19.27|17.44|19.04|17.23|0
1762453800000|2025-11-06 18:30:00|19.09|17.27|19.01|17.2|19.11|17.29|18.96|17.16|0
1762454100000|2025-11-06 18:35:00|19|17.19|18.83|17.04|19.04|17.23|18.73|16.95|0
1762454400000|2025-11-06 18:40:00|18.82|17.03|18.71|16.93|18.82|17.03|18.66|16.89|0
1762454700000|2025-11-06 18:45:00|18.72|16.97|18.8|17.01|18.95|17.15|18.71|16.94|0
1762455000000|2025-11-06 18:50:00|18.79|17|18.76|16.97|18.85|17.06|18.71|16.92|0
1762455300000|2025-11-06 18:55:00|18.77|16.98|18.91|17.11|19.03|17.22|18.74|16.96|0
1762455600000|2025-11-06 19:00:00|18.94|17.13|18.66|16.88|18.97|17.16|18.66|16.88|0
1762455900000|2025-11-06 19:05:00|18.67|16.89|18.63|16.86|18.67|16.89|18.38|16.63|0
1762456200000|2025-11-06 19:10:00|18.61|16.83|18.38|16.63|18.61|16.83|18.37|16.62|0
1762456500000|2025-11-06 19:15:00|18.37|16.62|18.51|16.75|18.56|16.79|18.36|16.61|0
1762456800000|2025-11-06 19:20:00|18.53|16.76|18.3|16.56|18.53|16.76|18.28|16.54|0
1762457100000|2025-11-06 19:25:00|18.29|16.55|18.19|16.46|18.35|16.61|18.14|16.41|0
1762457400000|2025-11-06 19:30:00|18.21|16.47|18.09|16.37|18.3|16.55|18.01|16.29|0
1762457700000|2025-11-06 19:35:00|18.08|16.36|18.1|16.38|18.14|16.41|17.94|16.23|0
1762458000000|2025-11-06 19:40:00|18.12|16.39|18.23|16.5|18.43|16.67|18.12|16.39|0
1762458300000|2025-11-06 19:45:00|18.24|16.52|18.42|16.67|18.49|16.73|18.19|16.46|0
1762458600000|2025-11-06 19:50:00|18.41|16.66|18.43|16.68|18.6|16.83|18.36|16.61|0
1762458900000|2025-11-06 19:55:00|18.44|16.7|18.38|16.63|18.46|16.7|18.25|16.52|0
1762459200000|2025-11-06 20:00:00|18.36|16.61|18.44|16.68|18.54|16.77|18.33|16.59|0
1762459500000|2025-11-06 20:05:00|18.45|16.7|18.34|16.6|18.48|16.72|18.33|16.58|0
1762459800000|2025-11-06 20:10:00|18.4|16.65|18.41|16.65|18.45|16.7|18.31|16.57|0
1762460100000|2025-11-06 20:15:00|18.39|16.64|18.45|16.69|18.53|16.77|18.39|16.64|0
1762460400000|2025-11-06 20:20:00|18.44|16.7|18.33|16.59|18.5|16.74|18.32|16.57|0
1762460700000|2025-11-06 20:25:00|18.34|16.58|18.61|16.84|18.62|16.85|18.31|16.57|0
1762461000000|2025-11-06 20:30:00|18.6|16.82|18.55|16.78|18.77|16.98|18.47|16.71|0
1762461300000|2025-11-06 20:35:00|18.54|16.77|18.7|16.92|18.7|16.92|18.48|16.72|0
1762461600000|2025-11-06 20:40:00|18.68|16.9|18.91|17.11|18.92|17.11|18.57|16.8|0
1762461900000|2025-11-06 20:45:00|18.9|17.1|19.21|17.38|19.24|17.4|18.84|17.05|0
1762462200000|2025-11-06 20:50:00|19.12|17.3|19.16|17.33|19.25|17.41|19.06|17.25|0
1762462500000|2025-11-06 20:55:00|19.17|17.34|19.28|17.44|19.46|17.61|19.12|17.3|0
1762462800000|2025-11-06 21:00:00|19.29|17.46|19.09|17.27|19.31|17.47|18.99|17.18|0
1762463100000|2025-11-06 21:05:00|19.06|17.25|19.03|17.22|19.1|17.28|18.94|17.13|0
1762463400000|2025-11-06 21:10:00|19.02|17.21|18.95|17.15|19.07|17.25|18.92|17.12|0
1762463700000|2025-11-06 21:15:00|18.97|17.16|18.92|17.12|19.05|17.24|18.9|17.1|0
1762464000000|2025-11-06 21:20:00|18.93|17.13|18.9|17.1|18.95|17.15|18.89|17.09|0
1762464300000|2025-11-06 21:25:00|18.91|17.11|18.97|17.16|19.03|17.22|18.9|17.1|0
1762464600000|2025-11-06 21:30:00|18.96|17.15|18.91|17.11|19.02|17.21|18.85|17.05|0
1762464900000|2025-11-06 21:35:00|18.92|17.12|18.8|17.01|18.93|17.13|18.78|16.99|0
1762465200000|2025-11-06 21:40:00|18.79|17|18.8|17.01|18.82|17.03|18.76|16.97|0
1762465500000|2025-11-06 21:45:00|18.79|17|18.76|16.97|18.82|17.03|18.74|16.95|0
1762465800000|2025-11-06 21:50:00|18.77|16.98|18.69|16.91|18.79|17|18.67|16.89|0
1762466100000|2025-11-06 21:55:00|18.71|16.93|18.73|16.95|18.75|16.96|18.68|16.9|0
1762466400000|2025-11-06 22:00:00|18.72|16.94|18.73|16.95|18.77|16.98|18.72|16.93|0
1762466700000|2025-11-06 22:05:00|18.74|16.97|18.74|16.95|18.75|16.97|18.73|16.95|0
1762467000000|2025-11-06 22:10:00|18.73|16.97|18.75|16.96|18.75|16.97|18.72|16.94|0
1762467300000|2025-11-06 22:15:00|18.74|16.95|18.72|16.93|18.75|16.96|18.71|16.93|0
1762467600000|2025-11-06 22:20:00|18.7|16.92|18.74|16.95|18.74|16.95|18.67|16.9|0
1762467900000|2025-11-06 22:25:00|18.73|16.96|18.71|16.93|18.75|16.96|18.71|16.93|0
1762468200000|2025-11-06 22:30:00|18.72|16.94|18.73|16.95|18.74|16.95|18.72|16.93|0
1762468500000|2025-11-06 22:35:00|18.74|16.94|18.74|16.95|18.75|16.96|18.73|16.94|0
1762468800000|2025-11-06 22:40:00|18.75|16.96|18.73|16.95|18.75|16.96|18.73|16.94|0
1762469100000|2025-11-06 22:45:00|18.74|16.96|18.74|16.96|18.75|16.96|18.73|16.95|0
1762469400000|2025-11-06 22:50:00|18.75|16.97|18.74|16.96|18.76|16.97|18.72|16.94|0
1762469700000|2025-11-06 22:55:00|18.73|16.95|18.75|16.96|18.75|16.96|18.73|16.94|0
1762470000000|2025-11-06 23:00:00|18.82|17.03|18.84|17.05|18.92|17.12|18.79|17|0
1762470300000|2025-11-06 23:05:00|18.86|17.04|18.88|17.09|18.97|17.16|18.84|17.04|0
1762470600000|2025-11-06 23:10:00|18.9|17.08|18.92|17.12|18.95|17.14|18.83|17.04|0
1762470900000|2025-11-06 23:15:00|18.89|17.09|18.81|17.02|18.93|17.13|18.81|17.02|0
1762471200000|2025-11-06 23:20:00|18.79|17|18.77|16.98|18.81|17.02|18.74|16.96|0
1762471500000|2025-11-06 23:25:00|18.76|16.97|18.78|16.99|18.78|16.99|18.74|16.96|0
1762471800000|2025-11-06 23:30:00|18.77|16.98|18.8|17.01|18.82|17.03|18.75|16.96|0
1762472100000|2025-11-06 23:35:00|18.79|17|18.74|16.95|18.82|17.02|18.72|16.94|0
1762472400000|2025-11-06 23:40:00|18.73|16.96|18.64|16.87|18.74|16.96|18.64|16.86|0
1762472700000|2025-11-06 23:45:00|18.62|16.86|18.68|16.9|18.68|16.9|18.59|16.82|0
1762473000000|2025-11-06 23:50:00|18.67|16.89|18.64|16.86|18.7|16.92|18.63|16.86|0
1762473300000|2025-11-06 23:55:00|18.67|16.87|18.7|16.92|18.71|16.93|18.64|16.87|0
1762473600000|2025-11-07 00:00:00|18.71|16.93|18.66|16.89|18.91|17.11|18.64|16.87|0
1762473900000|2025-11-07 00:05:00|18.67|16.88|18.66|16.88|18.69|16.91|18.54|16.78|0
1762474200000|2025-11-07 00:10:00|18.67|16.89|18.74|16.96|18.8|17.01|18.66|16.88|0
1762474500000|2025-11-07 00:15:00|18.75|16.97|18.82|17.02|18.82|17.03|18.7|16.92|0
1762474800000|2025-11-07 00:20:00|18.81|17.03|18.65|16.87|18.83|17.03|18.64|16.86|0
1762475100000|2025-11-07 00:25:00|18.64|16.86|18.67|16.89|18.72|16.94|18.63|16.86|0
1762475400000|2025-11-07 00:30:00|18.66|16.88|18.57|16.8|18.68|16.9|18.57|16.8|0
1762475700000|2025-11-07 00:35:00|18.56|16.79|18.54|16.78|18.59|16.82|18.52|16.76|0
1762476000000|2025-11-07 00:40:00|18.53|16.77|18.53|16.76|18.54|16.78|18.51|16.75|0
1762476300000|2025-11-07 00:45:00|18.52|16.77|18.53|16.77|18.53|16.77|18.5|16.74|0
1762476600000|2025-11-07 00:50:00|18.55|16.76|18.51|16.75|18.56|16.79|18.5|16.74|0
1762476900000|2025-11-07 00:55:00|18.52|16.76|18.65|16.87|18.65|16.87|18.52|16.75|0
1762477200000|2025-11-07 01:00:00|18.64|16.88|18.64|16.86|18.73|16.95|18.63|16.85|0
1762477500000|2025-11-07 01:05:00|18.65|16.87|18.94|17.14|18.98|17.17|18.65|16.87|0
1762477800000|2025-11-07 01:10:00|18.95|17.13|18.79|17|18.95|17.13|18.77|16.98|0
1762478100000|2025-11-07 01:15:00|18.78|16.99|18.94|17.13|18.99|17.18|18.78|16.99|0
1762478400000|2025-11-07 01:20:00|18.93|17.14|18.97|17.17|19.1|17.28|18.93|17.12|0
1762478700000|2025-11-07 01:25:00|18.98|17.18|19.08|17.27|19.13|17.31|18.98|17.18|0
1762479000000|2025-11-07 01:30:00|19.09|17.28|19.4|17.55|19.41|17.56|19.06|17.25|0
1762479300000|2025-11-07 01:35:00|19.39|17.54|19.3|17.46|19.71|17.83|19.3|17.46|0
1762479600000|2025-11-07 01:40:00|19.29|17.45|19.34|17.5|19.46|17.61|19.26|17.42|0
1762479900000|2025-11-07 01:45:00|19.36|17.51|19.26|17.42|19.36|17.51|19.24|17.41|0
1762480200000|2025-11-07 01:50:00|19.25|17.43|19.2|17.37|19.3|17.46|19.19|17.36|0
1762480500000|2025-11-07 01:55:00|19.21|17.38|19.17|17.34|19.26|17.42|19.16|17.34|0
1762480800000|2025-11-07 02:00:00|19.15|17.33|19.28|17.44|19.29|17.46|19.15|17.33|0
1762481100000|2025-11-07 02:05:00|19.29|17.45|19.26|17.43|19.38|17.53|19.26|17.43|0
1762481400000|2025-11-07 02:10:00|19.25|17.42|19.4|17.55|19.41|17.57|19.24|17.41|0
1762481700000|2025-11-07 02:15:00|19.41|17.57|19.38|17.53|19.43|17.58|19.34|17.49|0
1762482000000|2025-11-07 02:20:00|19.39|17.54|19.49|17.64|19.52|17.66|19.37|17.53|0
1762482300000|2025-11-07 02:25:00|19.5|17.65|19.54|17.68|19.54|17.68|19.41|17.56|0
1762482600000|2025-11-07 02:30:00|19.53|17.67|19.28|17.45|19.54|17.68|19.13|17.31|0
1762482900000|2025-11-07 02:35:00|19.29|17.46|19.34|17.5|19.35|17.5|19.19|17.37|0
1762483200000|2025-11-07 02:40:00|19.33|17.49|19.33|17.49|19.37|17.52|19.3|17.46|0
1762483500000|2025-11-07 02:45:00|19.32|17.48|19.34|17.5|19.35|17.51|19.29|17.45|0
1762483800000|2025-11-07 02:50:00|19.33|17.49|19.34|17.5|19.37|17.52|19.3|17.46|0
1762484100000|2025-11-07 02:55:00|19.33|17.49|19.33|17.49|19.37|17.52|19.3|17.46|0
1762484400000|2025-11-07 03:00:00|19.32|17.48|19.34|17.49|19.35|17.51|19.29|17.45|0
1762484700000|2025-11-07 03:05:00|19.32|17.48|19.4|17.55|19.4|17.55|19.3|17.46|0
1762485000000|2025-11-07 03:10:00|19.39|17.54|19.47|17.61|19.51|17.66|19.38|17.54|0
1762485300000|2025-11-07 03:15:00|19.49|17.63|19.49|17.63|19.52|17.66|19.45|17.6|0
1762485600000|2025-11-07 03:20:00|19.47|17.64|19.47|17.61|19.5|17.65|19.44|17.59|0
1762485900000|2025-11-07 03:25:00|19.49|17.62|19.47|17.62|19.51|17.65|19.44|17.59|0
1762486200000|2025-11-07 03:30:00|19.48|17.63|19.47|17.62|19.55|17.69|19.44|17.59|0
1762486500000|2025-11-07 03:35:00|19.46|17.61|19.52|17.66|19.57|17.71|19.46|17.6|0
1762486800000|2025-11-07 03:40:00|19.51|17.65|19.54|17.67|19.56|17.7|19.51|17.65|0
1762487100000|2025-11-07 03:45:00|19.53|17.68|19.62|17.75|19.75|17.87|19.52|17.67|0
1762487400000|2025-11-07 03:50:00|19.61|17.74|19.63|17.76|19.67|17.8|19.6|17.74|0
1762487700000|2025-11-07 03:55:00|19.62|17.75|19.62|17.75|19.66|17.79|19.6|17.73|0
1762488000000|2025-11-07 04:00:00|19.63|17.76|19.91|18.01|19.93|18.04|19.6|17.74|0
1762488300000|2025-11-07 04:05:00|19.92|18.02|19.91|18.01|19.97|18.07|19.83|17.94|0
1762488600000|2025-11-07 04:10:00|19.9|18|19.89|18|19.92|18.02|19.87|17.98|0
1762488900000|2025-11-07 04:15:00|19.88|17.99|19.39|17.55|19.89|18|19.35|17.5|0
1762489200000|2025-11-07 04:20:00|19.38|17.54|19.33|17.49|19.4|17.55|19.31|17.47|0
1762489500000|2025-11-07 04:25:00|19.35|17.5|19.36|17.52|19.4|17.55|19.31|17.47|0
1762489800000|2025-11-07 04:30:00|19.37|17.54|19.38|17.54|19.41|17.56|19.35|17.5|0
1762490100000|2025-11-07 04:35:00|19.39|17.53|19.58|17.71|19.59|17.73|19.36|17.52|0
1762490400000|2025-11-07 04:40:00|19.59|17.72|19.57|17.71|19.59|17.73|19.54|17.68|0
1762490700000|2025-11-07 04:45:00|19.56|17.7|19.57|17.7|19.61|17.75|19.54|17.68|0
1762491000000|2025-11-07 04:50:00|19.58|17.71|19.44|17.59|19.58|17.71|19.44|17.59|0
1762491300000|2025-11-07 04:55:00|19.45|17.6|19.49|17.63|19.51|17.65|19.45|17.6|0
1762491600000|2025-11-07 05:00:00|19.5|17.64|19.13|17.31|19.5|17.65|19.12|17.3|0
1762491900000|2025-11-07 05:05:00|19.14|17.32|19.08|17.26|19.17|17.34|19.08|17.26|0
1762492200000|2025-11-07 05:10:00|19.1|17.28|19.12|17.3|19.14|17.32|19.08|17.27|0
1762492500000|2025-11-07 05:15:00|19.13|17.31|19.06|17.24|19.13|17.31|19.05|17.23|0
1762492800000|2025-11-07 05:20:00|19.07|17.25|19.01|17.2|19.15|17.33|19|17.19|0
1762493100000|2025-11-07 05:25:00|19.06|17.25|19.16|17.33|19.16|17.33|19.05|17.24|0
1762493400000|2025-11-07 05:30:00|19.17|17.34|19|17.19|19.17|17.34|19|17.19|0
1762493700000|2025-11-07 05:35:00|18.99|17.18|18.93|17.13|19.03|17.22|18.93|17.13|0
1762494000000|2025-11-07 05:40:00|18.94|17.15|18.95|17.15|19.01|17.2|18.93|17.13|0
1762494300000|2025-11-07 05:45:00|18.96|17.16|18.98|17.17|18.99|17.18|18.93|17.13|0
1762494600000|2025-11-07 05:50:00|18.97|17.16|18.91|17.11|18.98|17.18|18.89|17.09|0
1762494900000|2025-11-07 05:55:00|18.92|17.1|18.87|17.07|18.93|17.12|18.84|17.04|0
1762495200000|2025-11-07 06:00:00|18.86|17.06|18.86|17.07|18.89|17.09|18.84|17.05|0
1762495500000|2025-11-07 06:05:00|18.87|17.08|18.87|17.07|18.9|17.1|18.83|17.03|0
1762495800000|2025-11-07 06:10:00|18.88|17.09|18.86|17.07|18.9|17.1|18.82|17.03|0
1762496100000|2025-11-07 06:15:00|18.85|17.06|18.82|17.03|18.86|17.06|18.78|16.99|0
1762496400000|2025-11-07 06:20:00|18.83|17.02|18.8|17.01|18.83|17.04|18.78|16.99|0
1762496700000|2025-11-07 06:25:00|18.81|17.02|18.75|16.97|18.81|17.02|18.69|16.91|0
1762497000000|2025-11-07 06:30:00|18.76|16.98|18.88|17.08|18.88|17.08|18.76|16.97|0
1762497300000|2025-11-07 06:35:00|18.86|17.07|18.95|17.15|19|17.19|18.85|17.05|0
1762497600000|2025-11-07 06:40:00|18.97|17.16|18.89|17.1|18.97|17.16|18.88|17.08|0
1762497900000|2025-11-07 06:45:00|18.9|17.11|18.92|17.11|18.94|17.14|18.88|17.08|0
1762498200000|2025-11-07 06:50:00|18.91|17.12|18.91|17.11|18.98|17.17|18.88|17.08|0
1762498500000|2025-11-07 06:55:00|18.9|17.1|18.91|17.1|18.94|17.14|18.89|17.09|0
1762498800000|2025-11-07 07:00:00|18.89|17.11|18.91|17.11|18.97|17.16|18.86|17.06|0
1762499100000|2025-11-07 07:05:00|18.89|17.09|18.91|17.11|18.98|17.17|18.87|17.07|0
1762499400000|2025-11-07 07:10:00|18.92|17.12|18.9|17.1|18.93|17.13|18.88|17.08|0
1762499700000|2025-11-07 07:15:00|18.91|17.11|18.9|17.1|18.93|17.13|18.88|17.08|0
1762500000000|2025-11-07 07:20:00|18.88|17.08|18.93|17.12|18.94|17.14|18.79|17|0
1762500300000|2025-11-07 07:25:00|18.92|17.13|18.98|17.17|19|17.19|18.91|17.1|0
1762500600000|2025-11-07 07:30:00|18.96|17.16|18.91|17.11|18.98|17.17|18.88|17.09|0
1762500900000|2025-11-07 07:35:00|18.92|17.12|18.91|17.11|18.93|17.13|18.87|17.08|0
1762501200000|2025-11-07 07:40:00|18.9|17.1|18.84|17.05|18.93|17.13|18.81|17.02|0
1762501500000|2025-11-07 07:45:00|18.83|17.04|18.77|16.98|18.87|17.07|18.77|16.98|0
1762501800000|2025-11-07 07:50:00|18.78|16.99|18.77|16.98|18.78|17|18.7|16.92|0
1762502100000|2025-11-07 07:55:00|18.76|16.97|18.78|16.99|18.79|17|18.72|16.94|0
1762502400000|2025-11-07 08:00:00|18.77|16.98|18.74|16.96|18.81|17.02|18.68|16.9|0
1762502700000|2025-11-07 08:05:00|18.75|16.95|18.75|16.97|18.81|17.02|18.71|16.93|0
1762503000000|2025-11-07 08:10:00|18.76|16.96|18.7|16.92|18.8|17.01|18.7|16.92|0
1762503300000|2025-11-07 08:15:00|18.69|16.91|18.81|17.02|18.82|17.03|18.68|16.9|0
1762503600000|2025-11-07 08:20:00|18.82|17.03|18.94|17.13|18.94|17.13|18.81|17.02|0
1762503900000|2025-11-07 08:25:00|18.95|17.14|19.07|17.25|19.07|17.26|18.91|17.11|0
1762504200000|2025-11-07 08:30:00|19.05|17.24|19.07|17.25|19.1|17.28|19.02|17.2|0
1762504500000|2025-11-07 08:35:00|19.06|17.26|19.07|17.26|19.16|17.34|19.05|17.24|0
1762504800000|2025-11-07 08:40:00|19.13|17.25|19.14|17.32|19.15|17.33|19.09|17.25|0
1762505100000|2025-11-07 08:45:00|19.13|17.31|18.95|17.14|19.15|17.32|18.94|17.14|0
1762505400000|2025-11-07 08:50:00|18.96|17.15|19.03|17.22|19.04|17.22|18.95|17.15|0
1762505700000|2025-11-07 08:55:00|19.02|17.21|19|17.19|19.07|17.25|18.99|17.18|0
1762506000000|2025-11-07 09:00:00|19.01|17.2|19.16|17.34|19.18|17.35|19|17.19|0
1762506300000|2025-11-07 09:05:00|19.17|17.36|19.17|17.35|19.22|17.39|19.14|17.31|0
1762506600000|2025-11-07 09:10:00|19.16|17.34|18.93|17.13|19.18|17.35|18.89|17.09|0
1762506900000|2025-11-07 09:15:00|18.94|17.12|18.92|17.12|18.94|17.14|18.89|17.09|0
1762507200000|2025-11-07 09:20:00|18.93|17.14|18.96|17.16|19.01|17.2|18.88|17.08|0
1762507500000|2025-11-07 09:25:00|18.98|17.17|19.19|17.36|19.2|17.37|18.93|17.13|0
1762507800000|2025-11-07 09:30:00|19.2|17.37|19.25|17.42|19.28|17.44|19.16|17.33|0
1762508100000|2025-11-07 09:35:00|19.21|17.41|19.28|17.44|19.31|17.47|19.19|17.36|0
1762508400000|2025-11-07 09:40:00|19.29|17.45|19.41|17.56|19.46|17.61|19.27|17.44|0
1762508700000|2025-11-07 09:45:00|19.4|17.55|19.38|17.54|19.44|17.59|19.34|17.5|0
1762509000000|2025-11-07 09:50:00|19.37|17.53|19.44|17.59|19.46|17.61|19.33|17.49|0
1762509300000|2025-11-07 09:55:00|19.46|17.6|19.36|17.51|19.46|17.6|19.34|17.5|0
1762509600000|2025-11-07 10:00:00|19.37|17.53|19.31|17.47|19.45|17.6|19.3|17.46|0
1762509900000|2025-11-07 10:05:00|19.32|17.48|19.35|17.51|19.39|17.54|19.29|17.46|0
1762510200000|2025-11-07 10:10:00|19.36|17.52|19.62|17.75|19.64|17.77|19.33|17.49|0
1762510500000|2025-11-07 10:15:00|19.63|17.76|19.84|17.95|19.86|17.97|19.62|17.75|0
1762510800000|2025-11-07 10:20:00|19.85|17.96|19.85|17.96|19.88|17.99|19.75|17.87|0
1762511100000|2025-11-07 10:25:00|19.86|17.94|19.77|17.88|19.88|17.99|19.74|17.86|0
1762511400000|2025-11-07 10:30:00|19.78|17.9|19.67|17.79|19.82|17.93|19.64|17.77|0
1762511700000|2025-11-07 10:35:00|19.68|17.8|19.56|17.69|19.72|17.84|19.52|17.66|0
1762512000000|2025-11-07 10:40:00|19.6|17.73|19.64|17.77|19.66|17.79|19.54|17.68|0
1762512300000|2025-11-07 10:45:00|19.65|17.78|19.71|17.83|19.72|17.84|19.61|17.75|0
1762512600000|2025-11-07 10:50:00|19.7|17.82|19.7|17.82|19.73|17.85|19.65|17.78|0
1762512900000|2025-11-07 10:55:00|19.71|17.83|19.69|17.82|19.76|17.88|19.67|17.79|0
1762513200000|2025-11-07 11:00:00|19.7|17.81|19.81|17.92|19.97|18.07|19.68|17.8|0
1762513500000|2025-11-07 11:05:00|19.8|17.91|19.89|18|19.91|18.01|19.77|17.89|0
1762513800000|2025-11-07 11:10:00|19.9|18.01|20.27|18.34|20.28|18.35|19.84|17.95|0
1762514100000|2025-11-07 11:15:00|20.29|18.35|20.34|18.4|20.49|18.54|20.23|18.3|0
1762514400000|2025-11-07 11:20:00|20.33|18.39|20.27|18.34|20.39|18.44|20.13|18.21|0
1762514700000|2025-11-07 11:25:00|20.25|18.32|20.32|18.39|20.5|18.54|20.24|18.31|0
1762515000000|2025-11-07 11:30:00|20.31|18.37|20.6|18.64|20.9|18.91|20.31|18.37|0
1762515300000|2025-11-07 11:35:00|20.59|18.63|20.5|18.55|20.68|18.71|20.47|18.52|0
1762515600000|2025-11-07 11:40:00|20.49|18.54|20.28|18.35|20.52|18.56|20.26|18.33|0
1762515900000|2025-11-07 11:45:00|20.27|18.34|20.08|18.17|20.29|18.35|20.06|18.15|0
1762516200000|2025-11-07 11:50:00|20.07|18.16|19.96|18.06|20.15|18.23|19.91|18.02|0
1762516500000|2025-11-07 11:55:00|19.91|18.02|19.88|17.99|19.94|18.05|19.83|17.94|0
1762516800000|2025-11-07 12:00:00|19.89|18|20.02|18.11|20.11|18.19|19.89|18|0
1762517100000|2025-11-07 12:05:00|20.04|18.13|19.95|18.05|20.05|18.14|19.9|18|0
1762517400000|2025-11-07 12:10:00|19.94|18.04|19.99|18.09|20.04|18.14|19.9|18|0
1762517700000|2025-11-07 12:15:00|19.98|18.08|20.21|18.28|20.25|18.32|19.92|18.03|0
1762518000000|2025-11-07 12:20:00|20.2|18.27|20.16|18.24|20.33|18.39|20.14|18.22|0
1762518300000|2025-11-07 12:25:00|20.17|18.25|20.14|18.22|20.28|18.35|20.02|18.12|0
1762518600000|2025-11-07 12:30:00|20.15|18.23|20.38|18.44|20.4|18.46|20.15|18.23|0
1762518900000|2025-11-07 12:35:00|20.36|18.42|20.37|18.43|20.4|18.46|20.31|18.38|0
1762519200000|2025-11-07 12:40:00|20.38|18.44|20.35|18.41|20.41|18.47|20.3|18.37|0
1762519500000|2025-11-07 12:45:00|20.36|18.42|20.67|18.7|20.74|18.77|20.34|18.4|0
1762519800000|2025-11-07 12:50:00|20.66|18.69|20.81|18.82|20.81|18.83|20.59|18.63|0
1762520100000|2025-11-07 12:55:00|20.82|18.83|20.52|18.56|20.85|18.86|20.51|18.56|0
1762520400000|2025-11-07 13:00:00|20.55|18.57|20.58|18.62|20.69|18.72|20.48|18.53|0
1762520700000|2025-11-07 13:05:00|20.57|18.61|20.35|18.41|20.58|18.62|20.22|18.29|0
1762521000000|2025-11-07 13:10:00|20.34|18.4|20.36|18.42|20.41|18.46|20.22|18.3|0
1762521300000|2025-11-07 13:15:00|20.34|18.4|20.32|18.38|20.42|18.47|20.28|18.35|0
1762521600000|2025-11-07 13:20:00|20.31|18.37|20.25|18.33|20.33|18.4|20.2|18.27|0
1762521900000|2025-11-07 13:25:00|20.27|18.34|20.45|18.51|20.5|18.54|20.24|18.32|0
1762522200000|2025-11-07 13:30:00|20.47|18.52|20.35|18.41|20.49|18.53|20.31|18.38|0
1762522500000|2025-11-07 13:35:00|20.34|18.4|20.46|18.51|20.49|18.54|20.32|18.38|0
1762522800000|2025-11-07 13:40:00|20.47|18.52|20.44|18.49|20.54|18.58|20.39|18.45|0
1762523100000|2025-11-07 13:45:00|20.43|18.48|20.2|18.27|20.44|18.49|20.14|18.22|0
1762523400000|2025-11-07 13:50:00|20.19|18.28|20.22|18.29|20.23|18.3|20.08|18.17|0
1762523700000|2025-11-07 13:55:00|20.2|18.28|20.32|18.39|20.33|18.39|20.18|18.26|0
1762524000000|2025-11-07 14:00:00|20.31|18.38|20.42|18.47|20.45|18.5|19.99|18.09|0
1762524300000|2025-11-07 14:05:00|20.43|18.48|20.41|18.47|20.56|18.6|20.39|18.45|0
1762524600000|2025-11-07 14:10:00|20.4|18.45|20.43|18.48|20.46|18.51|20.32|18.39|0
1762524900000|2025-11-07 14:15:00|20.42|18.47|20.54|18.58|20.54|18.58|20.41|18.46|0
1762525200000|2025-11-07 14:20:00|20.56|18.6|20.5|18.55|20.59|18.63|20.47|18.52|0
1762525500000|2025-11-07 14:25:00|20.53|18.58|20.34|18.4|20.53|18.58|20.29|18.36|0
1762525800000|2025-11-07 14:30:00|20.54|18.58|20.78|18.8|20.84|18.86|20.54|18.58|0
1762526100000|2025-11-07 14:35:00|20.79|18.81|21.56|19.56|21.62|19.62|20.75|18.78|0
1762526400000|2025-11-07 14:40:00|21.58|19.58|21.09|19.09|21.61|19.61|20.98|18.98|0
1762526700000|2025-11-07 14:45:00|21.11|19.11|21.12|19.12|21.16|19.16|20.76|18.78|0
1762527000000|2025-11-07 14:50:00|21.13|19.13|20.51|18.56|21.13|19.13|20.51|18.56|0
1762527300000|2025-11-07 14:55:00|20.52|18.57|20.55|18.59|20.7|18.73|20.34|18.4|0
1762527600000|2025-11-07 15:00:00|20.2|18.28|21|19|21.02|19.02|20.15|18.23|0
1762527900000|2025-11-07 15:05:00|21.01|19.01|20.75|18.77|21.34|19.34|20.75|18.77|0
1762528200000|2025-11-07 15:10:00|20.76|18.78|20.22|18.3|20.79|18.81|20.2|18.28|0
1762528500000|2025-11-07 15:15:00|20.23|18.31|20.31|18.37|20.36|18.42|19.96|18.06|0
1762528800000|2025-11-07 15:20:00|20.3|18.36|20.4|18.45|20.44|18.49|19.98|18.08|0
1762529100000|2025-11-07 15:25:00|20.41|18.47|20.32|18.38|20.47|18.52|20|18.1|0
1762529400000|2025-11-07 15:30:00|20.33|18.39|20.47|18.52|20.47|18.52|20.14|18.22|0
1762529700000|2025-11-07 15:35:00|20.46|18.51|20.7|18.73|20.72|18.75|20.31|18.38|0
1762530000000|2025-11-07 15:40:00|20.71|18.74|20.95|18.96|20.97|18.97|20.54|18.58|0
1762530300000|2025-11-07 15:45:00|20.97|18.97|21.11|19.11|21.21|19.21|20.9|18.91|0
1762530600000|2025-11-07 15:50:00|21.12|19.12|21|19|21.12|19.12|20.88|18.89|0
1762530900000|2025-11-07 15:55:00|21.02|19.02|21.23|19.23|21.24|19.24|21.02|19.02|0
1762531200000|2025-11-07 16:00:00|21.25|19.25|21.22|19.22|21.37|19.37|21.03|19.03|0
1762531500000|2025-11-07 16:05:00|21.23|19.23|21.55|19.55|21.55|19.55|21.15|19.15|0
1762531800000|2025-11-07 16:10:00|21.54|19.54|21.81|19.81|21.81|19.81|21.48|19.48|0
1762532100000|2025-11-07 16:15:00|21.8|19.8|21.67|19.67|21.93|19.93|21.58|19.58|0
1762532400000|2025-11-07 16:20:00|21.69|19.69|21.58|19.58|21.69|19.69|21.37|19.37|0
1762532700000|2025-11-07 16:25:00|21.57|19.57|21.67|19.67|21.71|19.71|21.55|19.55|0
1762533000000|2025-11-07 16:30:00|21.69|19.69|21.51|19.51|21.74|19.74|21.48|19.48|0
1762533300000|2025-11-07 16:35:00|21.49|19.49|21.77|19.77|21.81|19.81|21.49|19.49|0
1762533600000|2025-11-07 16:40:00|21.78|19.78|21.54|19.54|21.91|19.91|21.54|19.54|0
1762533900000|2025-11-07 16:45:00|21.56|19.56|21.75|19.75|21.86|19.86|21.5|19.5|0
1762534200000|2025-11-07 16:50:00|21.76|19.76|21.86|19.86|21.91|19.91|21.52|19.52|0
1762534500000|2025-11-07 16:55:00|21.85|19.85|22.14|20.14|22.39|20.39|21.81|19.81|0
1762534800000|2025-11-07 17:00:00|22.15|20.15|22.33|20.33|22.38|20.38|22.12|20.12|0
1762535100000|2025-11-07 17:05:00|22.32|20.32|22.35|20.35|22.53|20.53|22.2|20.2|0
1762535400000|2025-11-07 17:10:00|22.36|20.36|22.06|20.06|22.43|20.43|21.99|19.99|0
1762535700000|2025-11-07 17:15:00|22.08|20.08|21.82|19.82|22.1|20.1|21.8|19.8|0
1762536000000|2025-11-07 17:20:00|21.83|19.83|21.45|19.45|21.95|19.95|21.36|19.36|0
1762536300000|2025-11-07 17:25:00|21.43|19.43|21.6|19.6|21.61|19.61|21.29|19.29|0
1762536600000|2025-11-07 17:30:00|21.62|19.62|21.48|19.48|21.63|19.63|21.41|19.41|0
1762536900000|2025-11-07 17:35:00|21.47|19.47|21.78|19.78|21.8|19.8|21.45|19.45|0
1762537200000|2025-11-07 17:40:00|21.75|19.75|21.96|19.96|22.05|20.05|21.73|19.73|0
1762537500000|2025-11-07 17:45:00|21.97|19.97|22.19|20.19|22.28|20.28|21.81|19.81|0
1762537800000|2025-11-07 17:50:00|22.2|20.2|22.03|20.03|22.33|20.33|21.99|19.99|0
1762538100000|2025-11-07 17:55:00|22.02|20.02|21.65|19.65|22.06|20.06|21.6|19.6|0
1762538400000|2025-11-07 18:00:00|21.66|19.66|21.6|19.6|21.71|19.71|21.54|19.54|0
1762538700000|2025-11-07 18:05:00|21.61|19.61|21.49|19.49|21.71|19.71|21.42|19.42|0
1762539000000|2025-11-07 18:10:00|21.48|19.48|21.36|19.36|21.54|19.54|21.33|19.33|0
1762539300000|2025-11-07 18:15:00|21.35|19.35|21.22|19.22|21.49|19.49|21.22|19.22|0
1762539600000|2025-11-07 18:20:00|21.21|19.21|21.04|19.04|21.3|19.3|21.01|19.01|0
1762539900000|2025-11-07 18:25:00|21.01|19.01|20.92|18.93|21.01|19.01|20.83|18.84|0
1762540200000|2025-11-07 18:30:00|20.93|18.94|20.92|18.93|20.99|18.99|20.84|18.86|0
1762540500000|2025-11-07 18:35:00|20.9|18.92|20.75|18.77|21.08|19.08|20.73|18.75|0
1762540800000|2025-11-07 18:40:00|20.76|18.78|20.67|18.7|20.82|18.84|20.62|18.66|0
1762541100000|2025-11-07 18:45:00|20.66|18.69|20.99|18.99|21.07|19.07|20.6|18.64|0
1762541400000|2025-11-07 18:50:00|21|19|21.07|19.07|21.22|19.22|21|19|0
1762541700000|2025-11-07 18:55:00|21.06|19.06|20.65|18.69|21.06|19.06|20.56|18.6|0
1762542000000|2025-11-07 19:00:00|20.66|18.7|20.58|18.62|20.79|18.81|20.48|18.53|0
1762542300000|2025-11-07 19:05:00|20.57|18.61|20.51|18.55|20.69|18.72|20.37|18.43|0
1762542600000|2025-11-07 19:10:00|20.45|18.5|20.41|18.47|20.51|18.55|20.34|18.4|0
1762542900000|2025-11-07 19:15:00|20.4|18.46|20.38|18.44|20.47|18.52|20.27|18.34|0
1762543200000|2025-11-07 19:20:00|20.37|18.43|20.35|18.41|20.41|18.46|20.23|18.31|0
1762543500000|2025-11-07 19:25:00|20.38|18.44|20.41|18.47|20.54|18.59|20.36|18.42|0
1762543800000|2025-11-07 19:30:00|20.38|18.44|20.1|18.18|20.43|18.48|20.09|18.17|0
1762544100000|2025-11-07 19:35:00|20.09|18.19|19.78|17.9|20.15|18.23|19.76|17.88|0
1762544400000|2025-11-07 19:40:00|19.76|17.88|19.55|17.68|19.76|17.88|19.42|17.57|0
1762544700000|2025-11-07 19:45:00|19.54|17.71|19.76|17.88|19.92|18.02|19.54|17.7|0
1762545000000|2025-11-07 19:50:00|19.75|17.87|19.55|17.69|19.79|17.9|19.55|17.69|0
1762545300000|2025-11-07 19:55:00|19.56|17.7|19.42|17.57|19.71|17.83|19.39|17.54|0
1762545600000|2025-11-07 20:00:00|19.43|17.58|19.5|17.64|19.53|17.67|19.34|17.49|0
1762545900000|2025-11-07 20:05:00|19.51|17.65|19.51|17.66|19.85|17.96|19.48|17.62|0
1762546200000|2025-11-07 20:10:00|19.49|17.65|19.54|17.68|19.6|17.74|19.4|17.55|0
1762546500000|2025-11-07 20:15:00|19.56|17.7|19.68|17.8|19.84|17.95|19.5|17.64|0
1762546800000|2025-11-07 20:20:00|19.69|17.81|19.94|18.04|19.98|18.08|19.66|17.78|0
1762547100000|2025-11-07 20:25:00|19.97|18.06|19.86|17.97|20.06|18.15|19.75|17.87|0
1762547400000|2025-11-07 20:30:00|19.85|17.96|19.7|17.83|19.85|17.96|19.58|17.71|0
1762547700000|2025-11-07 20:35:00|19.69|17.82|19.42|17.57|19.7|17.83|19.42|17.57|0
1762548000000|2025-11-07 20:40:00|19.41|17.56|19.28|17.44|19.53|17.67|19.26|17.42|0
1762548300000|2025-11-07 20:45:00|19.23|17.4|19.53|17.67|19.53|17.67|19.18|17.36|0
1762548600000|2025-11-07 20:50:00|19.65|17.78|19.17|17.34|19.65|17.78|19.1|17.28|0
1762548900000|2025-11-07 20:55:00|19.18|17.35|18.78|16.99|19.18|17.35|18.74|16.95|0
1762549200000|2025-11-07 21:00:00|18.83|17.04|18.54|16.77|18.84|17.05|18.51|16.75|0
1762549500000|2025-11-07 21:05:00|18.57|16.8|18.7|16.92|18.73|16.95|18.55|16.78|0
1762549800000|2025-11-07 21:10:00|18.71|16.93|18.57|16.8|18.72|16.94|18.56|16.8|0
1762737300000|2025-11-10 01:15:00|17.6|15.93|17.58|15.91|17.62|15.94|17.55|15.88|0
1762737600000|2025-11-10 01:20:00|17.57|15.9|17.58|15.91|17.62|15.94|17.53|15.86|0
1762737900000|2025-11-10 01:25:00|17.57|15.9|17.57|15.9|17.61|15.94|17.54|15.87|0
1762738200000|2025-11-10 01:30:00|17.58|15.91|17.6|15.92|17.62|15.94|17.56|15.88|0
1762738500000|2025-11-10 01:35:00|17.58|15.93|17.58|15.91|17.61|15.94|17.55|15.88|0
1762738800000|2025-11-10 01:40:00|17.57|15.9|17.59|15.91|17.61|15.93|17.56|15.89|0
1762739100000|2025-11-10 01:45:00|17.6|15.92|17.52|15.85|17.6|15.92|17.51|15.84|0
1762739400000|2025-11-10 01:50:00|17.53|15.86|17.38|15.73|17.53|15.86|17.35|15.69|0
1762739700000|2025-11-10 01:55:00|17.37|15.72|17.36|15.71|17.39|15.74|17.35|15.7|0
1762740000000|2025-11-10 02:00:00|17.37|15.72|17.38|15.72|17.4|15.74|17.35|15.7|0
1762740300000|2025-11-10 02:05:00|17.37|15.73|17.4|15.74|17.45|15.79|17.35|15.7|0
1762740600000|2025-11-10 02:10:00|17.43|15.77|17.42|15.76|17.46|15.79|17.4|15.74|0
1762740900000|2025-11-10 02:15:00|17.41|15.75|17.44|15.78|17.46|15.8|17.4|15.75|0
1762741200000|2025-11-10 02:20:00|17.43|15.77|17.39|15.73|17.46|15.79|17.35|15.7|0
1762741500000|2025-11-10 02:25:00|17.38|15.72|17.39|15.73|17.4|15.74|17.37|15.71|0
1762741800000|2025-11-10 02:30:00|17.38|15.72|17.32|15.67|17.4|15.74|17.3|15.65|0
1762742100000|2025-11-10 02:35:00|17.31|15.66|17.29|15.64|17.34|15.69|17.29|15.64|0
1762742400000|2025-11-10 02:40:00|17.32|15.67|17.2|15.56|17.33|15.68|17.2|15.56|0
1762742700000|2025-11-10 02:45:00|17.19|15.58|17.18|15.54|17.24|15.6|17.17|15.53|0
1762743000000|2025-11-10 02:50:00|17.17|15.53|17.12|15.49|17.18|15.55|17.1|15.47|0
1762743300000|2025-11-10 02:55:00|17.13|15.5|17.18|15.54|17.18|15.54|17.08|15.45|0
1762743600000|2025-11-10 03:00:00|17.16|15.53|17.06|15.44|17.17|15.53|17.04|15.42|0
1762743900000|2025-11-10 03:05:00|17.07|15.45|17.13|15.5|17.14|15.51|17.02|15.4|0
1762744200000|2025-11-10 03:10:00|17.14|15.51|17.12|15.49|17.15|15.52|17.09|15.46|0
1762744500000|2025-11-10 03:15:00|17.13|15.5|16.86|15.25|17.13|15.5|16.83|15.23|0
1762744800000|2025-11-10 03:20:00|16.87|15.26|16.9|15.29|16.93|15.32|16.87|15.25|0
1762745100000|2025-11-10 03:25:00|16.91|15.3|16.85|15.25|16.92|15.31|16.84|15.23|0
1762745400000|2025-11-10 03:30:00|16.86|15.26|16.85|15.25|16.87|15.26|16.8|15.2|0
1762745700000|2025-11-10 03:35:00|16.84|15.24|16.92|15.31|16.93|15.32|16.79|15.19|0
1762746000000|2025-11-10 03:40:00|16.93|15.32|16.91|15.3|16.95|15.33|16.88|15.27|0
1762746300000|2025-11-10 03:45:00|16.9|15.29|16.92|15.31|16.93|15.32|16.89|15.28|0
1762746600000|2025-11-10 03:50:00|16.93|15.32|16.92|15.31|16.93|15.32|16.9|15.29|0
1762746900000|2025-11-10 03:55:00|16.91|15.3|16.92|15.31|16.93|15.32|16.9|15.29|0
1762747200000|2025-11-10 04:00:00|16.91|15.3|16.97|15.36|16.97|15.36|16.89|15.28|0
1762747500000|2025-11-10 04:05:00|16.96|15.35|16.87|15.26|16.97|15.36|16.85|15.24|0
1762747800000|2025-11-10 04:10:00|16.86|15.24|16.92|15.31|16.93|15.32|16.84|15.24|0
1762748100000|2025-11-10 04:15:00|16.93|15.32|16.91|15.3|16.94|15.32|16.89|15.28|0
1762748400000|2025-11-10 04:20:00|16.9|15.29|16.86|15.26|16.93|15.31|16.84|15.24|0
1762748700000|2025-11-10 04:25:00|16.87|15.27|16.9|15.29|16.92|15.31|16.85|15.24|0
1762749000000|2025-11-10 04:30:00|16.91|15.3|16.93|15.31|16.93|15.31|16.88|15.28|0
1762749300000|2025-11-10 04:35:00|16.92|15.32|16.91|15.3|16.94|15.32|16.89|15.28|0
1762749600000|2025-11-10 04:40:00|16.92|15.31|16.87|15.26|16.93|15.31|16.84|15.24|0
1762749900000|2025-11-10 04:45:00|16.86|15.25|16.85|15.25|16.88|15.27|16.84|15.23|0
1762750200000|2025-11-10 04:50:00|16.84|15.24|16.85|15.25|16.89|15.28|16.83|15.23|0
1762750500000|2025-11-10 04:55:00|16.86|15.26|16.8|15.2|16.87|15.26|16.79|15.19|0
1762750800000|2025-11-10 05:00:00|16.79|15.19|16.81|15.21|16.82|15.22|16.78|15.18|0
1762751100000|2025-11-10 05:05:00|16.8|15.2|16.8|15.2|16.82|15.22|16.79|15.19|0
1762751400000|2025-11-10 05:10:00|16.81|15.21|16.64|15.05|16.82|15.21|16.63|15.04|0
1762751700000|2025-11-10 05:15:00|16.63|15.06|16.63|15.05|16.66|15.07|16.62|15.04|0
1762752000000|2025-11-10 05:20:00|16.62|15.04|16.64|15.06|16.71|15.12|16.62|15.04|0
1762752300000|2025-11-10 05:25:00|16.65|15.05|16.65|15.06|16.67|15.08|16.63|15.04|0
1762752600000|2025-11-10 05:30:00|16.67|15.07|16.63|15.05|16.68|15.09|16.6|15.02|0
1762752900000|2025-11-10 05:35:00|16.64|15.06|16.65|15.06|16.67|15.08|16.61|15.03|0
1762753200000|2025-11-10 05:40:00|16.66|15.07|16.63|15.04|16.67|15.08|16.62|15.04|0
1762753500000|2025-11-10 05:45:00|16.64|15.05|16.64|15.06|16.66|15.08|16.62|15.04|0
1762753800000|2025-11-10 05:50:00|16.66|15.07|16.66|15.07|16.66|15.07|16.62|15.04|0
1762754100000|2025-11-10 05:55:00|16.65|15.06|16.65|15.06|16.66|15.07|16.62|15.03|0
1762754400000|2025-11-10 06:00:00|16.66|15.07|16.63|15.04|16.67|15.09|16.6|15.02|0
1762754700000|2025-11-10 06:05:00|16.62|15.06|16.64|15.06|16.67|15.08|16.62|15.04|0
1762755000000|2025-11-10 06:10:00|16.65|15.05|16.65|15.06|16.66|15.08|16.62|15.03|0
1762755300000|2025-11-10 06:15:00|16.64|15.05|16.65|15.06|16.7|15.11|16.61|15.03|0
1762755600000|2025-11-10 06:20:00|16.66|15.07|16.65|15.07|16.67|15.08|16.63|15.04|0
1762755900000|2025-11-10 06:25:00|16.64|15.06|16.64|15.06|16.69|15.1|16.62|15.04|0
1762756200000|2025-11-10 06:30:00|16.65|15.07|16.53|14.96|16.66|15.07|16.53|14.96|0
1762756500000|2025-11-10 06:35:00|16.52|14.94|16.52|14.95|16.57|14.99|16.51|14.94|0
1762756800000|2025-11-10 06:40:00|16.53|14.96|16.54|14.96|16.55|14.97|16.53|14.95|0
1762757100000|2025-11-10 06:45:00|16.55|14.97|16.53|14.95|16.56|14.99|16.51|14.94|0
1762757400000|2025-11-10 06:50:00|16.52|14.96|16.45|14.88|16.55|14.97|16.41|14.85|0
1762757700000|2025-11-10 06:55:00|16.42|14.86|16.49|14.92|16.49|14.92|16.42|14.85|0
1762758000000|2025-11-10 07:00:00|16.48|14.91|16.54|14.96|16.57|14.99|16.45|14.88|0
1762758300000|2025-11-10 07:05:00|16.55|14.97|16.55|14.98|16.58|15|16.5|14.93|0
1762758600000|2025-11-10 07:10:00|16.56|14.97|16.53|14.96|16.57|14.99|16.52|14.95|0
1762758900000|2025-11-10 07:15:00|16.56|14.98|16.51|14.94|16.56|14.98|16.47|14.9|0
1762759200000|2025-11-10 07:20:00|16.5|14.93|16.49|14.92|16.51|14.94|16.46|14.89|0
1762759500000|2025-11-10 07:25:00|16.5|14.93|16.49|14.92|16.53|14.95|16.47|14.9|0
1762759800000|2025-11-10 07:30:00|16.48|14.91|16.49|14.92|16.52|14.94|16.47|14.9|0
1762760100000|2025-11-10 07:35:00|16.48|14.91|16.49|14.92|16.51|14.94|16.48|14.91|0
1762760400000|2025-11-10 07:40:00|16.48|14.91|16.49|14.92|16.51|14.94|16.46|14.89|0
1762760700000|2025-11-10 07:45:00|16.5|14.93|16.49|14.92|16.5|14.93|16.47|14.9|0
1762761000000|2025-11-10 07:50:00|16.48|14.91|16.54|14.96|16.57|14.99|16.48|14.91|0
1762761300000|2025-11-10 07:55:00|16.53|14.97|16.5|14.93|16.56|14.98|16.48|14.91|0
1762761600000|2025-11-10 08:00:00|16.49|14.92|16.56|14.98|16.57|14.99|16.45|14.89|0
1762761900000|2025-11-10 08:05:00|16.54|14.97|16.61|15.03|16.63|15.05|16.52|14.95|0
1762762200000|2025-11-10 08:10:00|16.62|15.02|16.82|15.22|16.87|15.27|16.59|15.01|0
1762762500000|2025-11-10 08:15:00|16.81|15.21|16.8|15.2|16.83|15.23|16.78|15.18|0
1762762800000|2025-11-10 08:20:00|16.81|15.21|16.79|15.19|16.84|15.23|16.78|15.18|0
1762763100000|2025-11-10 08:25:00|16.78|15.18|16.76|15.16|16.81|15.21|16.73|15.13|0
1762763400000|2025-11-10 08:30:00|16.77|15.17|16.68|15.09|16.77|15.17|16.62|15.03|0
1762763700000|2025-11-10 08:35:00|16.69|15.1|16.73|15.14|16.73|15.14|16.61|15.03|0
1762764000000|2025-11-10 08:40:00|16.71|15.12|16.72|15.13|16.73|15.13|16.68|15.09|0
1762764300000|2025-11-10 08:45:00|16.71|15.12|16.67|15.08|16.72|15.13|16.64|15.05|0
1762764600000|2025-11-10 08:50:00|16.66|15.07|16.66|15.07|16.68|15.09|16.63|15.04|0
1762764900000|2025-11-10 08:55:00|16.64|15.06|16.64|15.06|16.67|15.08|16.62|15.04|0
1762765200000|2025-11-10 09:00:00|16.65|15.07|16.6|15.02|16.67|15.08|16.58|15|0
1762765500000|2025-11-10 09:05:00|16.59|15.01|16.61|15.03|16.63|15.05|16.58|15|0
1762765800000|2025-11-10 09:10:00|16.6|15.02|16.6|15.02|16.62|15.04|16.57|15|0
1762766100000|2025-11-10 09:15:00|16.61|15.03|16.44|14.87|16.61|15.03|16.42|14.85|0
1762766400000|2025-11-10 09:20:00|16.43|14.86|16.43|14.86|16.49|14.92|16.38|14.82|0
1762766700000|2025-11-10 09:25:00|16.42|14.88|16.55|14.98|16.57|14.99|16.42|14.86|0
1762767000000|2025-11-10 09:30:00|16.56|14.97|16.51|14.94|16.57|15|16.46|14.89|0
1762767300000|2025-11-10 09:35:00|16.5|14.93|16.54|14.96|16.58|15|16.48|14.91|0
1762767600000|2025-11-10 09:40:00|16.5|14.93|16.49|14.92|16.52|14.94|16.48|14.91|0
1762767900000|2025-11-10 09:45:00|16.51|14.93|16.5|14.93|16.52|14.95|16.48|14.91|0
1762768200000|2025-11-10 09:50:00|16.49|14.92|16.45|14.89|16.51|14.94|16.42|14.86|0
1762768500000|2025-11-10 09:55:00|16.44|14.88|16.45|14.88|16.46|14.9|16.43|14.87|0
1762768800000|2025-11-10 10:00:00|16.44|14.87|16.44|14.88|16.48|14.91|16.4|14.84|0
1762769100000|2025-11-10 10:05:00|16.45|14.87|16.45|14.88|16.47|14.9|16.43|14.87|0
1762769400000|2025-11-10 10:10:00|16.44|14.87|16.45|14.89|16.47|14.9|16.43|14.86|0
1762769700000|2025-11-10 10:15:00|16.44|14.88|16.45|14.88|16.46|14.89|16.42|14.85|0
1762770000000|2025-11-10 10:20:00|16.44|14.87|16.46|14.89|16.47|14.91|16.43|14.86|0
1762770300000|2025-11-10 10:25:00|16.45|14.88|16.45|14.88|16.47|14.9|16.42|14.86|0
1762770600000|2025-11-10 10:30:00|16.44|14.87|16.45|14.88|16.46|14.9|16.43|14.87|0
1762770900000|2025-11-10 10:35:00|16.44|14.87|16.46|14.89|16.46|14.89|16.42|14.86|0
1762771200000|2025-11-10 10:40:00|16.45|14.88|16.45|14.88|16.47|14.91|16.42|14.86|0
1762771500000|2025-11-10 10:45:00|16.46|14.89|16.46|14.89|16.48|14.91|16.43|14.87|0
1762771800000|2025-11-10 10:50:00|16.45|14.88|16.5|14.93|16.55|14.98|16.44|14.88|0
1762772100000|2025-11-10 10:55:00|16.49|14.92|16.51|14.94|16.53|14.95|16.48|14.91|0
1762772400000|2025-11-10 11:00:00|16.5|14.93|16.49|14.92|16.51|14.94|16.47|14.9|0
1762772700000|2025-11-10 11:05:00|16.5|14.93|16.57|14.99|16.57|14.99|16.48|14.91|0
1762773000000|2025-11-10 11:10:00|16.56|14.98|16.54|14.97|16.57|14.99|16.52|14.95|0
1762773300000|2025-11-10 11:15:00|16.53|14.96|16.6|15.01|16.61|15.03|16.52|14.95|0
1762773600000|2025-11-10 11:20:00|16.59|15.02|16.6|15.02|16.62|15.04|16.57|14.99|0
1762773900000|2025-11-10 11:25:00|16.61|15.03|16.61|15.02|16.62|15.04|16.56|14.98|0
1762774200000|2025-11-10 11:30:00|16.62|15.03|16.6|15.02|16.63|15.04|16.59|15.01|0
1762774500000|2025-11-10 11:35:00|16.59|15.01|16.48|14.91|16.61|15.03|16.48|14.91|0
1762774800000|2025-11-10 11:40:00|16.49|14.92|16.48|14.91|16.51|14.94|16.47|14.9|0
1762775100000|2025-11-10 11:45:00|16.49|14.92|16.37|14.82|16.49|14.92|16.37|14.82|0
1762775400000|2025-11-10 11:50:00|16.39|14.81|16.34|14.78|16.46|14.89|16.34|14.78|0
1762775700000|2025-11-10 11:55:00|16.33|14.79|16.33|14.77|16.4|14.84|16.32|14.77|0
1762776000000|2025-11-10 12:00:00|16.34|14.79|16.35|14.79|16.36|14.8|16.22|14.67|0
1762776300000|2025-11-10 12:05:00|16.34|14.8|16.45|14.88|16.45|14.88|16.33|14.78|0
1762776600000|2025-11-10 12:10:00|16.44|14.87|16.4|14.83|16.47|14.9|16.37|14.81|0
1762776900000|2025-11-10 12:15:00|16.41|14.84|16.38|14.82|16.41|14.85|16.37|14.81|0
1762777200000|2025-11-10 12:20:00|16.39|14.83|16.33|14.78|16.41|14.85|16.32|14.76|0
1762777500000|2025-11-10 12:25:00|16.34|14.77|16.46|14.89|16.46|14.89|16.32|14.77|0
1762777800000|2025-11-10 12:30:00|16.45|14.88|16.38|14.82|16.45|14.88|16.33|14.78|0
1762778100000|2025-11-10 12:35:00|16.37|14.81|16.29|14.74|16.39|14.83|16.27|14.72|0
1762778400000|2025-11-10 12:40:00|16.3|14.73|16.27|14.72|16.35|14.8|16.27|14.72|0
1762778700000|2025-11-10 12:45:00|16.28|14.73|16.32|14.77|16.4|14.83|16.28|14.73|0
1762779000000|2025-11-10 12:50:00|16.31|14.76|16.24|14.69|16.34|14.78|16.24|14.69|0
1762779300000|2025-11-10 12:55:00|16.23|14.68|16.2|14.66|16.25|14.71|16.18|14.64|0
1762779600000|2025-11-10 13:00:00|16.18|14.64|16.19|14.65|16.21|14.67|16.16|14.62|0
1762779900000|2025-11-10 13:05:00|16.2|14.66|16.18|14.64|16.26|14.71|16.17|14.63|0
1762780200000|2025-11-10 13:10:00|16.19|14.65|16.19|14.65|16.24|14.69|16.17|14.63|0
1762780500000|2025-11-10 13:15:00|16.2|14.64|16.21|14.66|16.21|14.67|16.17|14.63|0
1762780800000|2025-11-10 13:20:00|16.19|14.65|16.19|14.65|16.21|14.66|16.16|14.62|0
1762781100000|2025-11-10 13:25:00|16.2|14.66|16.19|14.65|16.21|14.66|16.17|14.63|0
1762781400000|2025-11-10 13:30:00|14.14|12.8|16.14|14.6|16.18|14.64|14.14|12.8|0
1762781700000|2025-11-10 13:35:00|16.13|14.59|16.15|14.61|16.16|14.62|16.11|14.58|0
1762782000000|2025-11-10 13:40:00|16.14|14.62|16.23|14.69|16.25|14.7|16.12|14.58|0
1762782300000|2025-11-10 13:45:00|16.24|14.7|16.24|14.69|16.28|14.73|16.23|14.68|0
1762782600000|2025-11-10 13:50:00|16.23|14.68|16.19|14.65|16.25|14.7|16.11|14.58|0
1762782900000|2025-11-10 13:55:00|16.18|14.64|16.02|14.5|16.19|14.65|16.02|14.5|0
1762783200000|2025-11-10 14:00:00|16.03|14.49|16.09|14.56|16.15|14.62|16.03|14.49|0
1762783500000|2025-11-10 14:05:00|16.08|14.55|16.39|14.83|16.41|14.84|16.06|14.53|0
1762783800000|2025-11-10 14:10:00|16.38|14.82|16.4|14.84|16.46|14.89|16.37|14.81|0
1762784100000|2025-11-10 14:15:00|16.39|14.83|16.45|14.88|16.47|14.9|16.38|14.82|0
1762784400000|2025-11-10 14:20:00|16.44|14.87|16.43|14.87|16.47|14.9|16.33|14.78|0
1762784700000|2025-11-10 14:25:00|16.42|14.85|16.48|14.91|16.5|14.93|16.36|14.8|0
1762785000000|2025-11-10 14:30:00|16.4|14.84|16.28|14.73|16.4|14.84|16.15|14.61|0
1762785300000|2025-11-10 14:35:00|16.26|14.71|16.24|14.69|16.31|14.76|16.12|14.59|0
1762785600000|2025-11-10 14:40:00|16.23|14.68|16.3|14.75|16.35|14.79|16.18|14.64|0
1762785900000|2025-11-10 14:45:00|16.29|14.74|16.47|14.9|16.47|14.91|16.18|14.64|0
1762786200000|2025-11-10 14:50:00|16.46|14.89|16.46|14.9|16.59|15.01|16.45|14.88|0
1762786500000|2025-11-10 14:55:00|16.47|14.91|16.5|14.93|16.6|15.02|16.38|14.82|0
1762786800000|2025-11-10 15:00:00|16.51|14.94|16.43|14.86|16.56|14.98|16.41|14.85|0
1762787100000|2025-11-10 15:05:00|16.42|14.88|16.5|14.93|16.59|15.01|16.39|14.83|0
1762787400000|2025-11-10 15:10:00|16.49|14.92|16.55|14.97|16.55|14.98|16.34|14.79|0
1762787700000|2025-11-10 15:15:00|16.53|14.96|16.54|14.96|16.56|14.98|16.3|14.75|0
1762788000000|2025-11-10 15:20:00|16.47|14.91|16.24|14.69|16.5|14.93|16.22|14.67|0
1762788300000|2025-11-10 15:25:00|16.25|14.7|16.26|14.71|16.32|14.77|16.15|14.61|0
1762788600000|2025-11-10 15:30:00|16.25|14.7|16.25|14.7|16.35|14.8|16.2|14.65|0
1762788900000|2025-11-10 15:35:00|16.24|14.71|16.41|14.84|16.44|14.88|16.21|14.67|0
1762789200000|2025-11-10 15:40:00|16.39|14.83|16.46|14.9|16.48|14.91|16.37|14.81|0
1762789500000|2025-11-10 15:45:00|16.47|14.89|16.55|14.98|16.59|15.01|16.42|14.86|0
1762789800000|2025-11-10 15:50:00|16.56|14.99|16.84|15.24|16.99|15.37|16.55|14.99|0
1762790100000|2025-11-10 15:55:00|16.86|15.26|17.03|15.41|17.04|15.42|16.83|15.23|0
1762790400000|2025-11-10 16:00:00|17.04|15.42|17.1|15.47|17.21|15.57|16.99|15.38|0
1762790700000|2025-11-10 16:05:00|17.12|15.49|16.98|15.36|17.24|15.59|16.94|15.33|0
1762791000000|2025-11-10 16:10:00|16.96|15.35|16.85|15.24|17|15.38|16.81|15.21|0
1762791300000|2025-11-10 16:15:00|16.86|15.25|16.93|15.32|17.02|15.4|16.83|15.23|0
1762791600000|2025-11-10 16:20:00|16.94|15.33|17.1|15.47|17.15|15.51|16.87|15.27|0
1762791900000|2025-11-10 16:25:00|17.11|15.48|17.11|15.48|17.14|15.5|17.01|15.39|0
1762792200000|2025-11-10 16:30:00|17.12|15.49|17.06|15.43|17.12|15.49|16.96|15.35|0
1762792500000|2025-11-10 16:35:00|17.07|15.44|17.07|15.44|17.22|15.58|17.05|15.42|0
1762792800000|2025-11-10 16:40:00|17.06|15.41|16.96|15.35|17.24|15.6|16.96|15.35|0
1762793100000|2025-11-10 16:45:00|16.97|15.37|16.92|15.31|17.08|15.46|16.91|15.3|0
1762793400000|2025-11-10 16:50:00|16.91|15.3|16.96|15.35|17.05|15.42|16.86|15.26|0
1762793700000|2025-11-10 16:55:00|16.97|15.36|16.72|15.13|16.99|15.38|16.71|15.12|0
1762794000000|2025-11-10 17:00:00|16.73|15.14|16.47|14.9|16.76|15.16|16.45|14.88|0
1762794300000|2025-11-10 17:05:00|16.45|14.89|16.57|14.99|16.6|15.01|16.38|14.82|0
1762794600000|2025-11-10 17:10:00|16.55|14.97|16.61|15.02|16.64|15.05|16.52|14.94|0
1762794900000|2025-11-10 17:15:00|16.65|15.03|16.59|15.01|16.69|15.1|16.52|14.95|0
1762795200000|2025-11-10 17:20:00|16.58|15|16.52|14.95|16.59|15.01|16.42|14.85|0
1762795500000|2025-11-10 17:25:00|16.53|14.94|16.42|14.85|16.53|14.95|16.31|14.76|0
1762795800000|2025-11-10 17:30:00|16.41|14.84|16.25|14.7|16.46|14.89|16.24|14.69|0
1762796100000|2025-11-10 17:35:00|16.26|14.71|16.24|14.69|16.36|14.8|16.22|14.68|0
1762796400000|2025-11-10 17:40:00|16.25|14.7|16.15|14.61|16.27|14.72|16.12|14.58|0
1762796700000|2025-11-10 17:45:00|16.14|14.6|16.15|14.61|16.17|14.63|16.09|14.55|0
1762797000000|2025-11-10 17:50:00|16.09|14.56|16.04|14.51|16.16|14.62|16.01|14.48|0
1762797300000|2025-11-10 17:55:00|16.05|14.52|16.05|14.52|16.09|14.56|16|14.48|0
1762797600000|2025-11-10 18:00:00|16.04|14.51|16.04|14.51|16.07|14.54|16.01|14.49|0
1762797900000|2025-11-10 18:05:00|16.03|14.5|15.99|14.47|16.1|14.57|15.97|14.45|0
1762798200000|2025-11-10 18:10:00|15.98|14.46|16.05|14.52|16.06|14.53|15.97|14.45|0
1762798500000|2025-11-10 18:15:00|16.04|14.51|16|14.47|16.07|14.54|15.97|14.45|0
1762798800000|2025-11-10 18:20:00|16.01|14.48|16.02|14.5|16.06|14.53|15.99|14.46|0
1762799100000|2025-11-10 18:25:00|16.03|14.51|16.08|14.55|16.09|14.56|16.02|14.49|0
1762799400000|2025-11-10 18:30:00|16.07|14.54|15.93|14.42|16.1|14.56|15.91|14.4|0
1762799700000|2025-11-10 18:35:00|15.92|14.41|15.94|14.42|15.96|14.44|15.89|14.38|0
1762800000000|2025-11-10 18:40:00|15.93|14.41|15.95|14.43|15.98|14.45|15.91|14.39|0
1762800300000|2025-11-10 18:45:00|15.94|14.42|15.88|14.37|15.97|14.45|15.86|14.35|0
1762800600000|2025-11-10 18:50:00|15.87|14.36|15.89|14.38|15.91|14.4|15.86|14.35|0
1762800900000|2025-11-10 18:55:00|15.9|14.39|15.94|14.42|15.96|14.44|15.89|14.38|0
1762801200000|2025-11-10 19:00:00|15.95|14.43|15.93|14.41|15.98|14.46|15.89|14.38|0
1762801500000|2025-11-10 19:05:00|15.94|14.42|15.89|14.38|15.97|14.45|15.87|14.36|0
1762801800000|2025-11-10 19:10:00|15.88|14.37|15.89|14.38|15.98|14.46|15.8|14.3|0
1762802100000|2025-11-10 19:15:00|15.9|14.39|15.84|14.33|15.95|14.43|15.82|14.32|0
1762802400000|2025-11-10 19:20:00|15.85|14.34|15.83|14.32|15.85|14.34|15.81|14.31|0
1762802700000|2025-11-10 19:25:00|15.82|14.31|15.72|14.22|15.85|14.34|15.71|14.21|0
1762803000000|2025-11-10 19:30:00|15.73|14.23|15.84|14.33|15.85|14.34|15.7|14.21|0
1762803300000|2025-11-10 19:35:00|15.85|14.34|15.84|14.33|15.85|14.34|15.8|14.29|0
1762803600000|2025-11-10 19:40:00|15.83|14.32|15.84|14.33|15.86|14.35|15.82|14.31|0
1762803900000|2025-11-10 19:45:00|15.83|14.32|15.77|14.27|15.85|14.34|15.77|14.27|0
1762804200000|2025-11-10 19:50:00|15.78|14.26|15.74|14.24|15.82|14.32|15.7|14.2|0
1762804500000|2025-11-10 19:55:00|15.73|14.25|15.82|14.31|15.85|14.34|15.71|14.22|0
1762804800000|2025-11-10 20:00:00|15.83|14.32|15.73|14.23|15.84|14.33|15.7|14.2|0
1762805100000|2025-11-10 20:05:00|15.74|14.24|15.73|14.23|15.75|14.25|15.7|14.2|0
1762805400000|2025-11-10 20:10:00|15.72|14.24|15.73|14.23|15.75|14.25|15.7|14.21|0
1762805700000|2025-11-10 20:15:00|15.74|14.24|15.85|14.34|15.89|14.38|15.72|14.22|0
1762806000000|2025-11-10 20:20:00|15.84|14.33|15.87|14.36|15.96|14.44|15.82|14.31|0
1762806300000|2025-11-10 20:25:00|15.89|14.37|15.94|14.42|15.96|14.44|15.83|14.32|0
1762806600000|2025-11-10 20:30:00|15.96|14.44|15.94|14.42|15.98|14.46|15.9|14.38|0
1762806900000|2025-11-10 20:35:00|15.93|14.41|15.84|14.33|15.96|14.44|15.81|14.3|0
1762807200000|2025-11-10 20:40:00|15.86|14.35|15.83|14.32|15.87|14.36|15.81|14.3|0
1762807500000|2025-11-10 20:45:00|15.88|14.33|15.82|14.31|15.91|14.39|15.8|14.3|0
1762807800000|2025-11-10 20:50:00|15.85|14.34|15.85|14.34|15.97|14.45|15.8|14.29|0
1762808100000|2025-11-10 20:55:00|15.87|14.36|16.01|14.49|16.03|14.51|15.85|14.34|0
1762808400000|2025-11-10 21:00:00|15.92|14.41|15.83|14.32|16.01|14.48|15.81|14.3|0
1762808700000|2025-11-10 21:05:00|15.84|14.33|15.73|14.23|15.85|14.34|15.72|14.22|0
1762809000000|2025-11-10 21:10:00|15.74|14.24|15.72|14.23|15.79|14.29|15.72|14.22|0
1762809300000|2025-11-10 21:15:00|15.73|14.24|15.73|14.23|15.75|14.25|15.7|14.21|0
1762809600000|2025-11-10 21:20:00|15.72|14.22|15.78|14.28|15.8|14.3|15.7|14.21|0
1762809900000|2025-11-10 21:25:00|15.77|14.27|15.78|14.28|15.8|14.3|15.76|14.26|0
1762810200000|2025-11-10 21:30:00|15.79|14.29|15.78|14.27|15.81|14.3|15.77|14.27|0
1762810500000|2025-11-10 21:35:00|15.77|14.26|15.78|14.28|15.8|14.3|15.76|14.26|0
1762810800000|2025-11-10 21:40:00|15.77|14.26|15.78|14.27|15.8|14.29|15.77|14.26|0
1762811100000|2025-11-10 21:45:00|15.79|14.28|15.78|14.28|15.81|14.3|15.77|14.27|0
1762811400000|2025-11-10 21:50:00|15.79|14.29|15.78|14.28|15.82|14.32|15.77|14.27|0
1762811700000|2025-11-10 21:55:00|15.77|14.27|15.79|14.29|15.79|14.29|15.77|14.27|0
1762812000000|2025-11-10 22:00:00|15.78|14.28|15.8|14.3|15.81|14.3|15.77|14.27|0
1762812300000|2025-11-10 22:05:00|15.81|14.31|15.8|14.3|15.82|14.31|15.8|14.29|0
1762812600000|2025-11-10 22:10:00|15.81|14.29|15.77|14.27|15.81|14.29|15.77|14.27|0
1762812900000|2025-11-10 22:15:00|15.76|14.26|15.77|14.27|15.77|14.27|15.76|14.26|0
1762813200000|2025-11-10 22:20:00|15.76|14.26|15.75|14.25|15.76|14.26|15.75|14.25|0
1762813500000|2025-11-10 22:25:00|15.76|14.26|15.75|14.25|15.76|14.26|15.75|14.25|0
1762813800000|2025-11-10 22:30:00|15.76|14.26|15.76|14.26|15.76|14.26|15.76|14.25|0
1762814100000|2025-11-10 22:35:00|15.75|14.25|15.75|14.25|15.76|14.26|15.75|14.25|0
1762815300000|2025-11-10 22:55:00|15.76|14.26|15.75|14.25|15.76|14.26|15.75|14.25|0
1762815600000|2025-11-10 23:00:00|15.73|14.23|15.82|14.32|15.82|14.32|15.71|14.21|0
1762815900000|2025-11-10 23:05:00|15.81|14.31|15.82|14.31|15.85|14.34|15.81|14.3|0
1762816200000|2025-11-10 23:10:00|15.81|14.32|15.8|14.3|15.83|14.32|15.79|14.29|0
1762816500000|2025-11-10 23:15:00|15.81|14.29|15.83|14.32|15.83|14.33|15.75|14.25|0
1762816800000|2025-11-10 23:20:00|15.84|14.33|15.77|14.26|15.85|14.34|15.76|14.26|0
1762817100000|2025-11-10 23:25:00|15.78|14.27|15.77|14.27|15.8|14.29|15.74|14.24|0
1762817400000|2025-11-10 23:30:00|15.76|14.26|15.82|14.31|15.83|14.32|15.76|14.25|0
1762817700000|2025-11-10 23:35:00|15.81|14.3|15.81|14.31|15.84|14.33|15.8|14.3|0
1762818000000|2025-11-10 23:40:00|15.82|14.32|15.81|14.3|15.83|14.32|15.77|14.27|0
1762818300000|2025-11-10 23:45:00|15.79|14.29|15.68|14.18|15.81|14.3|15.65|14.15|0
1762818600000|2025-11-10 23:50:00|15.69|14.19|15.7|14.2|15.7|14.2|15.66|14.16|0
1762818900000|2025-11-10 23:55:00|15.71|14.21|15.65|14.15|15.73|14.23|15.64|14.14|0
1762819200000|2025-11-11 00:00:00|15.66|14.16|15.55|14.05|15.68|14.18|15.55|14.05|0
1762819500000|2025-11-11 00:05:00|15.56|14.06|15.65|14.15|15.67|14.17|15.55|14.05|0
1762819800000|2025-11-11 00:10:00|15.66|14.16|15.64|14.14|15.72|14.22|15.63|14.13|0
1762820100000|2025-11-11 00:15:00|15.65|14.15|15.71|14.21|15.71|14.21|15.65|14.15|0
1762820400000|2025-11-11 00:20:00|15.72|14.22|15.67|14.17|15.72|14.22|15.66|14.16|0
1762820700000|2025-11-11 00:25:00|15.68|14.18|15.64|14.14|15.69|14.19|15.64|14.14|0
1762821000000|2025-11-11 00:30:00|15.65|14.15|15.64|14.14|15.69|14.19|15.63|14.13|0
1762821300000|2025-11-11 00:35:00|15.63|14.13|15.62|14.12|15.64|14.14|15.6|14.1|0
1762821600000|2025-11-11 00:40:00|15.61|14.11|15.65|14.15|15.65|14.15|15.61|14.11|0
1762821900000|2025-11-11 00:45:00|15.66|14.16|15.7|14.2|15.7|14.2|15.63|14.13|0
1762822200000|2025-11-11 00:50:00|15.69|14.19|15.69|14.19|15.7|14.2|15.66|14.16|0
1762822500000|2025-11-11 00:55:00|15.68|14.18|15.68|14.18|15.7|14.2|15.63|14.13|0
1762822800000|2025-11-11 01:00:00|15.67|14.17|15.68|14.18|15.7|14.2|15.64|14.14|0
1762823100000|2025-11-11 01:05:00|15.67|14.17|15.65|14.15|15.68|14.18|15.63|14.13|0
1762823400000|2025-11-11 01:10:00|15.64|14.14|15.65|14.15|15.69|14.19|15.64|14.14|0
1762823700000|2025-11-11 01:15:00|15.66|14.16|15.72|14.22|15.8|14.29|15.64|14.15|0
1762824000000|2025-11-11 01:20:00|15.71|14.23|15.73|14.23|15.74|14.24|15.7|14.2|0
1762824300000|2025-11-11 01:25:00|15.72|14.22|15.71|14.22|15.75|14.25|15.69|14.2|0
1762824600000|2025-11-11 01:30:00|15.72|14.21|15.71|14.21|15.74|14.24|15.7|14.21|0
1762824900000|2025-11-11 01:35:00|15.72|14.22|15.71|14.22|15.76|14.26|15.68|14.18|0
1762825200000|2025-11-11 01:40:00|15.72|14.23|15.73|14.24|15.76|14.26|15.68|14.19|0
1762825500000|2025-11-11 01:45:00|15.74|14.23|15.72|14.23|15.75|14.25|15.7|14.2|0
1762825800000|2025-11-11 01:50:00|15.73|14.22|15.72|14.22|15.74|14.24|15.69|14.2|0
1762826100000|2025-11-11 01:55:00|15.71|14.21|15.72|14.22|15.74|14.24|15.7|14.21|0
1762826400000|2025-11-11 02:00:00|15.73|14.23|15.8|14.29|15.8|14.3|15.72|14.22|0
1762826700000|2025-11-11 02:05:00|15.79|14.28|15.75|14.25|15.8|14.29|15.74|14.24|0
1762827000000|2025-11-11 02:10:00|15.74|14.24|15.79|14.28|15.81|14.3|15.74|14.24|0
1762827300000|2025-11-11 02:15:00|15.78|14.27|15.76|14.26|15.81|14.3|15.76|14.26|0
1762827600000|2025-11-11 02:20:00|15.75|14.25|15.77|14.27|15.79|14.29|15.73|14.23|0
1762827900000|2025-11-11 02:25:00|15.76|14.26|15.77|14.27|15.81|14.3|15.75|14.25|0
1762828200000|2025-11-11 02:30:00|15.78|14.28|15.77|14.27|15.8|14.29|15.75|14.25|0
1762828500000|2025-11-11 02:35:00|15.76|14.26|15.78|14.28|15.8|14.29|15.74|14.24|0
1762828800000|2025-11-11 02:40:00|15.77|14.27|15.7|14.21|15.77|14.27|15.7|14.21|0
1762829100000|2025-11-11 02:45:00|15.71|14.22|15.73|14.23|15.74|14.24|15.7|14.2|0
1762829400000|2025-11-11 02:50:00|15.72|14.22|15.72|14.23|15.74|14.24|15.71|14.21|0
1762829700000|2025-11-11 02:55:00|15.73|14.24|15.78|14.28|15.79|14.28|15.71|14.21|0
1762830000000|2025-11-11 03:00:00|15.77|14.27|15.82|14.32|15.84|14.33|15.76|14.25|0
1762830300000|2025-11-11 03:05:00|15.84|14.33|15.83|14.32|15.85|14.34|15.81|14.3|0
1762830600000|2025-11-11 03:10:00|15.84|14.33|15.84|14.33|15.87|14.36|15.81|14.31|0
1762830900000|2025-11-11 03:15:00|15.85|14.34|15.84|14.33|15.86|14.35|15.82|14.31|0
1762831200000|2025-11-11 03:20:00|15.83|14.34|15.85|14.34|15.86|14.35|15.82|14.32|0
1762831500000|2025-11-11 03:25:00|15.84|14.33|15.83|14.32|15.85|14.34|15.82|14.32|0
1762831800000|2025-11-11 03:30:00|15.82|14.31|15.83|14.32|15.85|14.34|15.81|14.31|0
1762832100000|2025-11-11 03:35:00|15.84|14.34|15.82|14.31|15.85|14.34|15.8|14.3|0
1762832400000|2025-11-11 03:40:00|15.81|14.3|15.82|14.32|15.85|14.34|15.8|14.3|0
1762832700000|2025-11-11 03:45:00|15.83|14.31|15.83|14.33|15.85|14.34|15.81|14.3|0
1762833000000|2025-11-11 03:50:00|15.82|14.32|15.83|14.32|15.85|14.34|15.81|14.31|0
1762833300000|2025-11-11 03:55:00|15.82|14.33|15.78|14.27|15.82|14.33|15.75|14.25|0
1762833600000|2025-11-11 04:00:00|15.79|14.29|15.8|14.3|15.8|14.3|15.76|14.26|0
1762833900000|2025-11-11 04:05:00|15.78|14.27|15.78|14.28|15.81|14.3|15.75|14.25|0
1762834200000|2025-11-11 04:10:00|15.79|14.29|15.76|14.25|15.8|14.29|15.74|14.24|0
1762834500000|2025-11-11 04:15:00|15.75|14.26|15.79|14.28|15.81|14.3|15.75|14.25|0
1762834800000|2025-11-11 04:20:00|15.8|14.29|15.83|14.32|15.85|14.34|15.79|14.29|0
1762835100000|2025-11-11 04:25:00|15.82|14.33|15.84|14.33|15.85|14.34|15.82|14.31|0
1762835400000|2025-11-11 04:30:00|15.85|14.34|15.83|14.32|15.85|14.34|15.8|14.29|0
1762835700000|2025-11-11 04:35:00|15.82|14.31|15.83|14.32|15.85|14.34|15.81|14.31|0
1762836000000|2025-11-11 04:40:00|15.82|14.31|15.83|14.32|15.85|14.34|15.8|14.3|0
1762836300000|2025-11-11 04:45:00|15.84|14.33|15.84|14.33|15.84|14.33|15.82|14.31|0
1762836600000|2025-11-11 04:50:00|15.85|14.34|15.89|14.37|15.9|14.38|15.8|14.3|0
1762836900000|2025-11-11 04:55:00|15.88|14.36|15.87|14.36|15.91|14.4|15.86|14.35|0
1762837200000|2025-11-11 05:00:00|15.88|14.37|15.87|14.36|15.92|14.41|15.83|14.32|0
1762837500000|2025-11-11 05:05:00|15.88|14.37|15.98|14.46|16|14.48|15.87|14.36|0
1762837800000|2025-11-11 05:10:00|15.97|14.45|15.99|14.47|16.01|14.49|15.95|14.43|0
1762838100000|2025-11-11 05:15:00|15.98|14.46|15.99|14.47|16.01|14.49|15.96|14.44|0
1762838400000|2025-11-11 05:20:00|16|14.48|15.97|14.45|16.02|14.49|15.96|14.44|0
1762838700000|2025-11-11 05:25:00|15.98|14.46|15.97|14.45|16.01|14.48|15.95|14.43|0
1762839000000|2025-11-11 05:30:00|15.96|14.44|16.01|14.49|16.02|14.49|15.96|14.44|0
1762839300000|2025-11-11 05:35:00|15.99|14.46|15.98|14.46|16.01|14.48|15.95|14.44|0
1762839600000|2025-11-11 05:40:00|15.99|14.47|15.98|14.46|16.01|14.48|15.95|14.43|0
1762839900000|2025-11-11 05:45:00|15.97|14.45|15.97|14.45|16.01|14.49|15.96|14.44|0
1762840200000|2025-11-11 05:50:00|15.96|14.44|15.97|14.45|16.01|14.49|15.96|14.44|0
1762840500000|2025-11-11 05:55:00|15.98|14.46|15.99|14.47|16.01|14.48|15.97|14.45|0
1762840800000|2025-11-11 06:00:00|15.98|14.46|15.98|14.46|15.99|14.47|15.96|14.44|0
1762841100000|2025-11-11 06:05:00|15.99|14.47|15.98|14.46|16.01|14.48|15.96|14.44|0
1762841400000|2025-11-11 06:10:00|15.97|14.45|15.99|14.47|16.01|14.49|15.95|14.43|0
1762841700000|2025-11-11 06:15:00|15.98|14.46|15.88|14.37|16.01|14.48|15.87|14.36|0
1762842000000|2025-11-11 06:20:00|15.89|14.38|15.89|14.37|15.89|14.38|15.86|14.35|0
1762842300000|2025-11-11 06:25:00|15.88|14.36|15.88|14.37|15.91|14.39|15.86|14.35|0
1762842600000|2025-11-11 06:30:00|15.87|14.36|15.88|14.37|15.91|14.39|15.86|14.35|0
1762842900000|2025-11-11 06:35:00|15.87|14.36|15.88|14.37|15.91|14.39|15.86|14.35|0
1762843200000|2025-11-11 06:40:00|15.87|14.36|15.89|14.37|15.89|14.38|15.86|14.35|0
1762843500000|2025-11-11 06:45:00|15.88|14.38|15.89|14.37|15.91|14.39|15.85|14.34|0
1762843800000|2025-11-11 06:50:00|15.9|14.38|15.88|14.37|15.9|14.38|15.85|14.34|0
1762844100000|2025-11-11 06:55:00|15.87|14.36|15.94|14.42|15.95|14.43|15.85|14.34|0
1762844400000|2025-11-11 07:00:00|15.93|14.41|15.94|14.42|15.96|14.44|15.91|14.4|0
1762844700000|2025-11-11 07:05:00|15.93|14.41|15.98|14.46|16.02|14.5|15.9|14.39|0
1762845000000|2025-11-11 07:10:00|15.99|14.47|15.98|14.46|15.99|14.47|15.95|14.43|0
1762845300000|2025-11-11 07:15:00|15.97|14.45|15.98|14.46|16.01|14.48|15.95|14.44|0
1762845600000|2025-11-11 07:20:00|15.97|14.45|15.98|14.46|16.03|14.5|15.96|14.44|0
1762845900000|2025-11-11 07:25:00|15.99|14.47|15.99|14.47|16.01|14.48|15.96|14.44|0
1762846200000|2025-11-11 07:30:00|15.98|14.46|15.98|14.46|16|14.47|15.95|14.43|0
1762846500000|2025-11-11 07:35:00|15.99|14.47|15.99|14.47|16.02|14.49|15.96|14.44|0
1762846800000|2025-11-11 07:40:00|15.98|14.46|15.98|14.46|16.01|14.48|15.95|14.44|0
1762847100000|2025-11-11 07:45:00|15.99|14.47|16.04|14.51|16.07|14.54|15.97|14.44|0
1762847400000|2025-11-11 07:50:00|16.03|14.5|16.03|14.5|16.06|14.53|16|14.48|0
1762847700000|2025-11-11 07:55:00|16.02|14.49|16.03|14.51|16.05|14.52|16|14.48|0
1762848000000|2025-11-11 08:00:00|16.04|14.5|16.04|14.52|16.06|14.53|15.99|14.46|0
1762848300000|2025-11-11 08:05:00|16.03|14.51|16.03|14.51|16.06|14.53|16.01|14.49|0
1762848600000|2025-11-11 08:10:00|16.02|14.5|16.01|14.48|16.06|14.53|16.01|14.48|0
1762848900000|2025-11-11 08:15:00|16|14.5|15.94|14.42|16.05|14.52|15.9|14.38|0
1762849200000|2025-11-11 08:20:00|15.93|14.41|16.06|14.53|16.06|14.53|15.92|14.4|0
1762849500000|2025-11-11 08:25:00|16.07|14.54|16.06|14.53|16.11|14.57|16.01|14.49|0
1762849800000|2025-11-11 08:30:00|16.07|14.54|16.03|14.5|16.1|14.56|16.01|14.48|0
1762850100000|2025-11-11 08:35:00|16.02|14.51|16.04|14.51|16.08|14.55|16.01|14.49|0
1762850400000|2025-11-11 08:40:00|16.05|14.52|16.1|14.57|16.11|14.57|16.02|14.49|0
1762850700000|2025-11-11 08:45:00|16.11|14.56|16.04|14.51|16.11|14.57|16.03|14.51|0
1762851000000|2025-11-11 08:50:00|16.03|14.52|16.09|14.56|16.11|14.57|16.02|14.49|0
1762851300000|2025-11-11 08:55:00|16.08|14.55|16.08|14.55|16.11|14.58|16.06|14.53|0
1762851600000|2025-11-11 09:00:00|16.09|14.56|16.08|14.55|16.16|14.62|16.06|14.53|0
1762851900000|2025-11-11 09:05:00|16.07|14.54|16.03|14.5|16.09|14.56|16.01|14.49|0
1762852200000|2025-11-11 09:10:00|16.04|14.51|16.07|14.54|16.11|14.58|16.02|14.5|0
1762852500000|2025-11-11 09:15:00|16.06|14.53|16.03|14.51|16.09|14.56|16.01|14.49|0
1762852800000|2025-11-11 09:20:00|16.02|14.5|16.07|14.54|16.09|14.56|16.02|14.49|0
1762853100000|2025-11-11 09:25:00|16.08|14.55|16.07|14.54|16.12|14.58|16.07|14.54|0
1762853400000|2025-11-11 09:30:00|16.06|14.53|16.08|14.55|16.1|14.56|16|14.47|0
1762853700000|2025-11-11 09:35:00|16.09|14.56|16.16|14.62|16.16|14.62|16.08|14.55|0
1762854000000|2025-11-11 09:40:00|16.14|14.6|16.13|14.59|16.16|14.62|16.12|14.59|0
1762854300000|2025-11-11 09:45:00|16.12|14.6|16.08|14.55|16.16|14.62|16.07|14.54|0
1762854600000|2025-11-11 09:50:00|16.07|14.54|16.14|14.6|16.16|14.62|16.06|14.53|0
1762854900000|2025-11-11 09:55:00|16.13|14.59|16.14|14.61|16.15|14.62|16.12|14.59|0
1762855200000|2025-11-11 10:00:00|16.15|14.62|16.21|14.66|16.21|14.66|16.12|14.59|0
1762855500000|2025-11-11 10:05:00|16.2|14.64|16.13|14.6|16.21|14.65|16.12|14.58|0
1762855800000|2025-11-11 10:10:00|16.14|14.59|16.14|14.6|16.15|14.61|16.1|14.57|0
1762856100000|2025-11-11 10:15:00|16.15|14.61|16.13|14.59|16.16|14.62|16.12|14.58|0
1762856400000|2025-11-11 10:20:00|16.12|14.6|16.13|14.6|16.16|14.62|16.11|14.58|0
1762856700000|2025-11-11 10:25:00|16.14|14.61|16.13|14.6|16.16|14.62|16.11|14.58|0
1762857000000|2025-11-11 10:30:00|16.14|14.59|16.09|14.55|16.16|14.62|16.08|14.55|0
1762857300000|2025-11-11 10:35:00|16.08|14.54|16.1|14.56|16.1|14.57|16.06|14.53|0
1762857600000|2025-11-11 10:40:00|16.11|14.57|16.09|14.55|16.11|14.58|16.06|14.53|0
1762857900000|2025-11-11 10:45:00|16.08|14.54|16.09|14.56|16.1|14.57|16.06|14.53|0
1762858200000|2025-11-11 10:50:00|16.08|14.55|16.08|14.55|16.11|14.57|16.06|14.53|0
1762858500000|2025-11-11 10:55:00|16.07|14.54|16.08|14.55|16.1|14.57|16.06|14.53|0
1762858800000|2025-11-11 11:00:00|16.09|14.54|16.01|14.49|16.1|14.57|16.01|14.48|0
1762859100000|2025-11-11 11:05:00|16|14.48|16.04|14.51|16.05|14.52|16|14.48|0
1762859400000|2025-11-11 11:10:00|16.05|14.52|16.04|14.51|16.06|14.53|16.01|14.48|0
1762859700000|2025-11-11 11:15:00|16.05|14.52|15.97|14.45|16.05|14.52|15.97|14.44|0
1762860000000|2025-11-11 11:20:00|15.98|14.46|16.04|14.51|16.05|14.52|15.97|14.45|0
1762860300000|2025-11-11 11:25:00|16.05|14.52|15.98|14.46|16.05|14.53|15.96|14.44|0
1762860600000|2025-11-11 11:30:00|15.99|14.47|16.04|14.51|16.04|14.52|15.96|14.44|0
1762860900000|2025-11-11 11:35:00|16.05|14.52|16.02|14.49|16.05|14.52|16.01|14.48|0
1762861200000|2025-11-11 11:40:00|16.03|14.5|16.03|14.5|16.04|14.52|16.02|14.49|0
1762861500000|2025-11-11 11:45:00|16.02|14.51|16.03|14.5|16.05|14.52|15.97|14.45|0
1762861800000|2025-11-11 11:50:00|16.04|14.51|16.03|14.5|16.05|14.52|16.01|14.49|0
1762862100000|2025-11-11 11:55:00|16.02|14.49|16.02|14.5|16.06|14.53|15.97|14.45|0
1762862400000|2025-11-11 12:00:00|16.03|14.51|15.97|14.45|16.05|14.53|15.95|14.43|0
1762862700000|2025-11-11 12:05:00|15.98|14.44|15.97|14.45|16.02|14.49|15.96|14.44|0
1762863000000|2025-11-11 12:10:00|15.98|14.46|15.97|14.45|15.99|14.47|15.95|14.43|0
1762863300000|2025-11-11 12:15:00|15.98|14.46|15.98|14.45|15.99|14.47|15.96|14.44|0
1762863600000|2025-11-11 12:20:00|15.99|14.46|15.98|14.46|16.04|14.51|15.96|14.44|0
1762863900000|2025-11-11 12:25:00|15.99|14.47|16.04|14.52|16.06|14.53|15.95|14.43|0
1762864200000|2025-11-11 12:30:00|16.03|14.51|16.04|14.51|16.05|14.52|16|14.48|0
1762864500000|2025-11-11 12:35:00|16.03|14.52|16.2|14.66|16.21|14.67|16.03|14.5|0
1762864800000|2025-11-11 12:40:00|16.18|14.64|16.25|14.7|16.25|14.7|16.16|14.62|0
1762865100000|2025-11-11 12:45:00|16.24|14.71|16.19|14.64|16.26|14.71|16.16|14.62|0
1762865400000|2025-11-11 12:50:00|16.23|14.65|16.24|14.69|16.26|14.71|16.21|14.64|0
1762865700000|2025-11-11 12:55:00|16.25|14.7|16.29|14.74|16.3|14.75|16.22|14.67|0
1762866000000|2025-11-11 13:00:00|16.28|14.73|16.19|14.65|16.28|14.73|15.02|13.59|0
1762866300000|2025-11-11 13:05:00|16.2|14.66|16.12|14.58|16.22|14.67|16.12|14.58|0
1762866600000|2025-11-11 13:10:00|16.13|14.6|16.03|14.5|16.15|14.61|16.03|14.5|0
1762866900000|2025-11-11 13:15:00|16.02|14.51|16.13|14.6|16.15|14.61|16.02|14.51|0
1762867200000|2025-11-11 13:20:00|16.14|14.61|16.26|14.71|16.26|14.71|16.11|14.58|0
1762867500000|2025-11-11 13:25:00|16.24|14.7|16.21|14.66|16.28|14.73|16.21|14.66|0
1762867800000|2025-11-11 13:30:00|16.2|14.67|16.13|14.59|16.25|14.7|16.11|14.58|0
1762868100000|2025-11-11 13:35:00|16.14|14.6|16.09|14.56|16.15|14.62|16.09|14.56|0
1762868400000|2025-11-11 13:40:00|16.11|14.57|16.13|14.59|16.2|14.66|16.08|14.54|0
1762868700000|2025-11-11 13:45:00|16.12|14.58|16.13|14.6|16.18|14.64|16.1|14.57|0
1762869000000|2025-11-11 13:50:00|16.14|14.61|16.18|14.64|16.18|14.64|16.08|14.55|0
1762869300000|2025-11-11 13:55:00|16.19|14.65|16.1|14.57|16.19|14.65|16.1|14.57|0
1762869600000|2025-11-11 14:00:00|16.12|14.59|16.1|14.57|16.14|14.61|16.06|14.53|0
1762869900000|2025-11-11 14:05:00|16.09|14.55|16.08|14.55|16.16|14.62|16.06|14.53|0
1762870200000|2025-11-11 14:10:00|16.09|14.56|16.03|14.51|16.14|14.6|16.03|14.5|0
1762870500000|2025-11-11 14:15:00|16.02|14.5|15.97|14.45|16.05|14.52|15.95|14.43|0
1762870800000|2025-11-11 14:20:00|15.96|14.44|15.99|14.46|16|14.48|15.91|14.4|0
1762871100000|2025-11-11 14:25:00|16|14.47|16.04|14.51|16.11|14.57|16|14.47|0
1762871400000|2025-11-11 14:30:00|15.96|14.44|15.82|14.32|15.96|14.44|15.77|14.27|0
1762871700000|2025-11-11 14:35:00|15.83|14.33|15.73|14.23|15.85|14.34|15.66|14.17|0
1762872000000|2025-11-11 14:40:00|15.74|14.24|15.71|14.21|15.81|14.3|15.65|14.16|0
1762872300000|2025-11-11 14:45:00|15.73|14.22|15.74|14.24|15.74|14.24|15.58|14.1|0
1762872600000|2025-11-11 14:50:00|15.72|14.23|15.72|14.23|15.82|14.31|15.67|14.18|0
1762872900000|2025-11-11 14:55:00|15.71|14.22|15.53|14.05|15.75|14.25|15.47|14|0
1762873200000|2025-11-11 15:00:00|15.54|14.06|15.66|14.17|15.68|14.18|15.53|14.05|0
1762873500000|2025-11-11 15:05:00|15.65|14.16|15.73|14.23|15.89|14.38|15.63|14.14|0
1762873800000|2025-11-11 15:10:00|15.72|14.22|15.74|14.24|15.79|14.28|15.59|14.11|0
1762874100000|2025-11-11 15:15:00|15.75|14.25|15.97|14.44|15.97|14.45|15.72|14.23|0
1762874400000|2025-11-11 15:20:00|15.98|14.45|15.88|14.37|16.05|14.52|15.87|14.36|0
1762874700000|2025-11-11 15:25:00|15.89|14.36|15.92|14.4|16.02|14.49|15.81|14.3|0
1762875000000|2025-11-11 15:30:00|15.94|14.42|15.98|14.46|16|14.48|15.81|14.3|0
1762875300000|2025-11-11 15:35:00|15.99|14.47|15.89|14.38|16.08|14.55|15.88|14.37|0
1762875600000|2025-11-11 15:40:00|15.9|14.42|15.93|14.42|15.99|14.46|15.82|14.31|0
1762875900000|2025-11-11 15:45:00|15.92|14.4|15.95|14.43|16|14.48|15.84|14.33|0
1762876200000|2025-11-11 15:50:00|15.97|14.45|15.99|14.46|16.07|14.54|15.93|14.41|0
1762876500000|2025-11-11 15:55:00|16|14.47|15.97|14.45|16.08|14.55|15.97|14.45|0
1762876800000|2025-11-11 16:00:00|15.96|14.44|15.93|14.41|15.99|14.47|15.89|14.37|0
1762877100000|2025-11-11 16:05:00|15.9|14.38|15.92|14.41|15.96|14.44|15.83|14.32|0
1762877400000|2025-11-11 16:10:00|15.9|14.4|15.94|14.42|15.96|14.44|15.79|14.29|0
1762877700000|2025-11-11 16:15:00|15.93|14.43|15.81|14.31|15.98|14.46|15.81|14.3|0
1762878000000|2025-11-11 16:20:00|15.82|14.3|15.73|14.23|15.88|14.37|15.67|14.18|0
1762878300000|2025-11-11 16:25:00|15.71|14.22|16.03|14.5|16.04|14.51|15.71|14.22|0
1762878600000|2025-11-11 16:30:00|16.04|14.51|15.92|14.41|16.16|14.62|15.92|14.41|0
1762878900000|2025-11-11 16:35:00|15.93|14.42|15.96|14.44|16|14.47|15.86|14.35|0
1762879200000|2025-11-11 16:40:00|15.95|14.43|15.92|14.4|16.03|14.5|15.89|14.38|0
1762879500000|2025-11-11 16:45:00|15.91|14.41|15.83|14.33|15.99|14.47|15.79|14.28|0
1762879800000|2025-11-11 16:50:00|15.84|14.32|15.84|14.33|15.97|14.45|15.79|14.28|0
1762880100000|2025-11-11 16:55:00|15.85|14.34|15.93|14.41|16.01|14.49|15.82|14.31|0
1762880400000|2025-11-11 17:00:00|15.91|14.39|15.93|14.41|15.98|14.46|15.81|14.3|0
1762880700000|2025-11-11 17:05:00|15.92|14.4|15.82|14.32|15.93|14.42|15.78|14.27|0
1762881000000|2025-11-11 17:10:00|15.81|14.31|15.82|14.31|15.95|14.43|15.8|14.29|0
1762881300000|2025-11-11 17:15:00|15.83|14.32|15.82|14.31|15.84|14.33|15.74|14.25|0
1762881600000|2025-11-11 17:20:00|15.83|14.32|15.84|14.33|15.87|14.36|15.78|14.28|0
1762881900000|2025-11-11 17:25:00|15.85|14.34|15.87|14.36|15.96|14.44|15.82|14.32|0
1762882200000|2025-11-11 17:30:00|15.88|14.37|15.84|14.33|15.9|14.39|15.8|14.29|0
1762882500000|2025-11-11 17:35:00|15.85|14.34|15.84|14.34|15.91|14.39|15.81|14.3|0
1762882800000|2025-11-11 17:40:00|15.85|14.37|15.82|14.32|15.91|14.39|15.78|14.28|0
1762883100000|2025-11-11 17:45:00|15.8|14.3|15.75|14.25|15.85|14.34|15.72|14.23|0
1762883400000|2025-11-11 17:50:00|15.76|14.26|15.77|14.27|15.84|14.33|15.71|14.21|0
1762883700000|2025-11-11 17:55:00|15.76|14.26|15.79|14.28|15.79|14.29|15.68|14.19|0
1762884000000|2025-11-11 18:00:00|15.78|14.27|15.71|14.22|15.8|14.29|15.69|14.19|0
1762884300000|2025-11-11 18:05:00|15.7|14.21|15.74|14.24|15.76|14.26|15.7|14.21|0
1762884600000|2025-11-11 18:10:00|15.72|14.23|15.72|14.22|15.76|14.26|15.69|14.19|0
1762884900000|2025-11-11 18:15:00|15.7|14.21|15.61|14.12|15.76|14.26|15.6|14.12|0
1762885200000|2025-11-11 18:20:00|15.6|14.11|15.66|14.17|15.7|14.21|15.58|14.1|0
1762885500000|2025-11-11 18:25:00|15.65|14.16|15.63|14.14|15.74|14.24|15.61|14.12|0
1762885800000|2025-11-11 18:30:00|15.62|14.13|15.77|14.27|15.81|14.3|15.62|14.13|0
1762886100000|2025-11-11 18:35:00|15.78|14.28|15.78|14.28|15.88|14.37|15.74|14.24|0
1762886400000|2025-11-11 18:40:00|15.77|14.27|15.71|14.21|15.78|14.28|15.65|14.16|0
1762886700000|2025-11-11 18:45:00|15.73|14.23|15.67|14.18|15.75|14.25|15.6|14.11|0
1762887000000|2025-11-11 18:50:00|15.69|14.19|15.67|14.17|15.7|14.21|15.61|14.12|0
1762887300000|2025-11-11 18:55:00|15.66|14.18|15.62|14.13|15.7|14.2|15.58|14.09|0
1762887600000|2025-11-11 19:00:00|15.64|14.15|15.63|14.14|15.75|14.25|15.62|14.13|0
1762887900000|2025-11-11 19:05:00|15.62|14.13|15.74|14.24|15.76|14.26|15.61|14.12|0
1762888200000|2025-11-11 19:10:00|15.73|14.23|15.61|14.12|15.75|14.25|15.58|14.1|0
1762888500000|2025-11-11 19:15:00|15.62|14.13|15.62|14.13|15.64|14.15|15.5|14.02|0
1762888800000|2025-11-11 19:20:00|15.61|14.14|15.62|14.13|15.66|14.17|15.59|14.11|0
1762889100000|2025-11-11 19:25:00|15.63|14.14|15.64|14.15|15.64|14.15|15.59|14.1|0
1762889400000|2025-11-11 19:30:00|15.63|14.14|15.62|14.13|15.65|14.16|15.59|14.1|0
1762889700000|2025-11-11 19:35:00|15.63|14.14|15.63|14.14|15.65|14.16|15.58|14.1|0
1762890000000|2025-11-11 19:40:00|15.62|14.13|15.63|14.14|15.65|14.16|15.6|14.12|0
1762890300000|2025-11-11 19:45:00|15.62|14.13|15.52|14.04|15.7|14.21|15.49|14.02|0
1762890600000|2025-11-11 19:50:00|15.53|14.05|15.52|14.04|15.54|14.06|15.5|14.02|0
1762890900000|2025-11-11 19:55:00|15.51|14.05|15.51|14.04|15.61|14.12|15.49|14.02|0
1762891200000|2025-11-11 20:00:00|15.5|14.03|15.52|14.04|15.55|14.07|15.49|14.01|0
1762891500000|2025-11-11 20:05:00|15.51|14.05|15.58|14.09|15.58|14.1|15.5|14.02|0
1762891800000|2025-11-11 20:10:00|15.57|14.1|15.57|14.08|15.57|14.1|15.5|14.02|0
1762892100000|2025-11-11 20:15:00|15.52|14.04|15.56|14.08|15.59|14.11|15.51|14.03|0
1762892400000|2025-11-11 20:20:00|15.57|14.09|15.52|14.04|15.6|14.11|15.49|14.01|0
1762892700000|2025-11-11 20:25:00|15.51|14.05|15.62|14.13|15.67|14.18|15.49|14.02|0
1762893000000|2025-11-11 20:30:00|15.64|14.14|15.57|14.08|15.66|14.17|15.5|14.02|0
1762893300000|2025-11-11 20:35:00|15.58|14.09|15.58|14.1|15.6|14.11|15.53|14.05|0
1762893600000|2025-11-11 20:40:00|15.59|14.11|15.55|14.07|15.62|14.13|15.5|14.02|0
1762893900000|2025-11-11 20:45:00|15.54|14.06|15.52|14.04|15.59|14.11|15.49|14.02|0
1762894200000|2025-11-11 20:50:00|15.51|14.03|15.47|13.99|15.54|14.06|15.42|13.95|0
1762894500000|2025-11-11 20:55:00|15.46|14.06|15.44|13.97|15.61|14.13|15.44|13.97|0
1762894800000|2025-11-11 21:00:00|15.46|13.98|15.5|14.02|15.57|14.09|15.44|13.97|0
1762895100000|2025-11-11 21:05:00|15.51|14.03|15.5|14.03|15.55|14.07|15.49|14.01|0
1762895400000|2025-11-11 21:10:00|15.51|13.99|15.46|13.99|15.52|14.05|15.44|13.97|0
1762895700000|2025-11-11 21:15:00|15.45|13.98|15.42|13.95|15.46|13.99|15.4|13.93|0
1762896000000|2025-11-11 21:20:00|15.41|13.94|15.48|14|15.48|14.01|15.4|13.93|0
1762896300000|2025-11-11 21:25:00|15.46|13.99|15.46|13.99|15.49|14.01|15.45|13.97|0
1762896600000|2025-11-11 21:30:00|15.45|13.98|15.42|13.95|15.46|13.99|15.41|13.94|0
1762896900000|2025-11-11 21:35:00|15.43|13.96|15.42|13.95|15.43|13.96|15.4|13.94|0
1762897200000|2025-11-11 21:40:00|15.41|13.94|15.41|13.94|15.42|13.95|15.4|13.93|0
1762897500000|2025-11-11 21:45:00|15.42|13.95|15.42|13.95|15.43|13.96|15.41|13.94|0
1762897800000|2025-11-11 21:50:00|15.41|13.94|15.4|13.94|15.42|13.95|15.4|13.93|0
1762898100000|2025-11-11 21:55:00|15.42|13.92|15.45|13.95|15.46|13.96|15.42|13.92|0
1762898400000|2025-11-11 22:00:00|15.44|13.94|15.46|13.96|15.46|13.96|15.44|13.94|0
1762898700000|2025-11-11 22:05:00|15.45|13.95|15.45|13.95|15.47|13.97|15.45|13.95|0
1762899000000|2025-11-11 22:10:00|15.44|13.94|15.45|13.95|15.46|13.96|15.44|13.94|0
1762899900000|2025-11-11 22:25:00|15.44|13.94|15.44|13.94|15.44|13.94|15.44|13.94|0
1762900200000|2025-11-11 22:30:00|15.45|13.95|15.44|13.94|15.45|13.95|15.44|13.94|0
1762901100000|2025-11-11 22:45:00|15.45|13.95|15.44|13.94|15.45|13.95|15.44|13.94|0
1762901400000|2025-11-11 22:50:00|15.45|13.95|15.43|13.93|15.45|13.95|15.43|13.93|0
1762901700000|2025-11-11 22:55:00|15.44|13.94|15.43|13.93|15.45|13.95|15.43|13.93|0
1762902000000|2025-11-11 23:00:00|15.45|13.95|15.44|13.94|15.47|13.97|15.4|13.9|0
1762902300000|2025-11-11 23:05:00|15.45|13.95|15.49|13.99|15.5|14|15.44|13.94|0
1762902600000|2025-11-11 23:10:00|15.5|14|15.52|14.02|15.57|14.07|15.49|13.99|0
1762902900000|2025-11-11 23:15:00|15.51|14.01|15.5|14|15.54|14.04|15.49|13.99|0
1762903200000|2025-11-11 23:20:00|15.51|14.01|15.44|13.94|15.51|14.01|15.41|13.91|0
1762903500000|2025-11-11 23:25:00|15.43|13.93|15.45|13.95|15.46|13.96|15.43|13.93|0
1762903800000|2025-11-11 23:30:00|15.44|13.94|15.46|13.96|15.49|13.99|15.44|13.94|0
1762904100000|2025-11-11 23:35:00|15.45|13.95|15.45|13.95|15.46|13.96|15.43|13.93|0
1762904400000|2025-11-11 23:40:00|15.44|13.94|15.41|13.91|15.44|13.94|15.39|13.89|0
1762904700000|2025-11-11 23:45:00|15.4|13.9|15.41|13.91|15.42|13.92|15.39|13.89|0
1762905000000|2025-11-11 23:50:00|15.42|13.92|15.43|13.93|15.44|13.94|15.4|13.9|0
1762905300000|2025-11-11 23:55:00|15.42|13.92|15.49|13.99|15.49|13.99|15.4|13.9|0
1762905600000|2025-11-12 00:00:00|15.48|13.98|15.42|13.92|15.48|13.98|15.38|13.88|0
1762905900000|2025-11-12 00:05:00|15.41|13.91|15.44|13.94|15.5|14|15.41|13.91|0
1762906200000|2025-11-12 00:10:00|15.45|13.95|15.46|13.96|15.47|13.97|15.42|13.92|0
1762906500000|2025-11-12 00:15:00|15.47|13.97|15.42|13.92|15.48|13.98|15.39|13.89|0
1762906800000|2025-11-12 00:20:00|15.41|13.91|15.37|13.87|15.43|13.93|15.37|13.87|0
1762907100000|2025-11-12 00:25:00|15.36|13.86|15.35|13.85|15.37|13.87|15.33|13.83|0
1762907400000|2025-11-12 00:30:00|15.36|13.86|15.34|13.84|15.38|13.88|15.34|13.84|0
1762907700000|2025-11-12 00:35:00|15.35|13.85|15.35|13.85|15.36|13.86|15.33|13.83|0
1762908000000|2025-11-12 00:40:00|15.34|13.84|15.35|13.85|15.36|13.86|15.33|13.83|0
1762908300000|2025-11-12 00:45:00|15.34|13.84|15.32|13.82|15.36|13.86|15.32|13.82|0
1762908600000|2025-11-12 00:50:00|15.31|13.81|15.37|13.87|15.37|13.87|15.29|13.79|0
1762908900000|2025-11-12 00:55:00|15.36|13.86|15.35|13.85|15.37|13.87|15.33|13.83|0
1762909200000|2025-11-12 01:00:00|15.34|13.84|15.32|13.82|15.36|13.86|15.31|13.81|0
1762909500000|2025-11-12 01:05:00|15.31|13.81|15.28|13.78|15.32|13.82|15.23|13.73|0
1762909800000|2025-11-12 01:10:00|15.27|13.77|15.24|13.74|15.28|13.78|15.23|13.73|0
1762910100000|2025-11-12 01:15:00|15.23|13.73|15.37|13.9|15.41|13.95|15.21|13.73|0
1762910400000|2025-11-12 01:20:00|15.38|13.91|15.35|13.89|15.38|13.92|15.34|13.88|0
1762910700000|2025-11-12 01:25:00|15.36|13.9|15.35|13.89|15.38|13.91|15.34|13.88|0
1762911000000|2025-11-12 01:30:00|15.36|13.88|15.37|13.9|15.38|13.92|15.33|13.87|0
1762911300000|2025-11-12 01:35:00|15.36|13.91|15.37|13.9|15.38|13.92|15.34|13.88|0
1762911600000|2025-11-12 01:40:00|15.36|13.89|15.35|13.88|15.37|13.91|15.33|13.87|0
1762911900000|2025-11-12 01:45:00|15.34|13.89|15.3|13.84|15.37|13.91|15.3|13.84|0
1762912200000|2025-11-12 01:50:00|15.31|13.85|15.3|13.84|15.32|13.86|15.27|13.82|0
1762912500000|2025-11-12 01:55:00|15.29|13.83|15.31|13.85|15.32|13.86|15.28|13.83|0
1762912800000|2025-11-12 02:00:00|15.3|13.84|15.24|13.79|15.31|13.85|15.24|13.79|0
1762913100000|2025-11-12 02:05:00|15.22|13.77|15.2|13.75|15.25|13.8|15.19|13.74|0
1762913400000|2025-11-12 02:10:00|15.21|13.76|15.21|13.76|15.22|13.77|15.19|13.74|0
1762913700000|2025-11-12 02:15:00|15.2|13.75|15.21|13.77|15.23|13.78|15.19|13.74|0
1762914000000|2025-11-12 02:20:00|15.22|13.76|15.21|13.76|15.22|13.77|15.19|13.74|0
1762914300000|2025-11-12 02:25:00|15.2|13.75|15.2|13.75|15.22|13.77|15.19|13.75|0
1762914600000|2025-11-12 02:30:00|15.21|13.76|15.2|13.76|15.24|13.79|15.19|13.74|0
1762914900000|2025-11-12 02:35:00|15.21|13.75|15.21|13.76|15.22|13.77|15.19|13.74|0
1762915200000|2025-11-12 02:40:00|15.2|13.75|15.2|13.76|15.22|13.77|15.19|13.74|0
1762915500000|2025-11-12 02:45:00|15.21|13.77|15.26|13.81|15.28|13.82|15.2|13.75|0
1762915800000|2025-11-12 02:50:00|15.27|13.82|15.25|13.79|15.28|13.83|15.24|13.79|0
1762916100000|2025-11-12 02:55:00|15.24|13.8|15.26|13.81|15.27|13.82|15.23|13.78|0
1762916400000|2025-11-12 03:00:00|15.25|13.8|15.26|13.8|15.27|13.82|15.24|13.79|0
1762916700000|2025-11-12 03:05:00|15.25|13.81|15.26|13.81|15.28|13.83|15.23|13.78|0
1762917000000|2025-11-12 03:10:00|15.27|13.8|15.26|13.81|15.28|13.82|15.25|13.79|0
1762917300000|2025-11-12 03:15:00|15.25|13.8|15.26|13.81|15.28|13.82|15.24|13.79|0
1762917600000|2025-11-12 03:20:00|15.25|13.8|15.27|13.81|15.27|13.82|15.23|13.78|0
1762917900000|2025-11-12 03:25:00|15.26|13.8|15.26|13.8|15.28|13.83|15.25|13.79|0
1762918200000|2025-11-12 03:30:00|15.27|13.81|15.27|13.81|15.28|13.82|15.23|13.78|0
1762918500000|2025-11-12 03:35:00|15.28|13.82|15.26|13.81|15.28|13.82|15.24|13.79|0
1762918800000|2025-11-12 03:40:00|15.27|13.8|15.25|13.8|15.28|13.82|15.24|13.79|0
1762919100000|2025-11-12 03:45:00|15.26|13.81|15.26|13.81|15.27|13.82|15.23|13.78|0
1762919400000|2025-11-12 03:50:00|15.25|13.8|15.25|13.8|15.27|13.82|15.23|13.78|0
1762919700000|2025-11-12 03:55:00|15.24|13.79|15.26|13.8|15.27|13.82|15.24|13.79|0
1762920000000|2025-11-12 04:00:00|15.27|13.81|15.26|13.8|15.28|13.83|15.25|13.8|0
1762920300000|2025-11-12 04:05:00|15.25|13.79|15.29|13.83|15.33|13.87|15.25|13.79|0
1762920600000|2025-11-12 04:10:00|15.3|13.85|15.31|13.85|15.33|13.87|15.29|13.84|0
1762920900000|2025-11-12 04:15:00|15.32|13.86|15.25|13.8|15.32|13.86|15.24|13.79|0
1762921200000|2025-11-12 04:20:00|15.24|13.79|15.26|13.8|15.27|13.82|15.23|13.78|0
1762921500000|2025-11-12 04:25:00|15.25|13.81|15.24|13.79|15.27|13.81|15.23|13.78|0
1762921800000|2025-11-12 04:30:00|15.25|13.8|15.31|13.85|15.31|13.85|15.24|13.79|0
1762922100000|2025-11-12 04:35:00|15.3|13.84|15.32|13.86|15.34|13.87|15.29|13.83|0
1762922400000|2025-11-12 04:40:00|15.3|13.85|15.33|13.87|15.33|13.87|15.29|13.84|0
1762922700000|2025-11-12 04:45:00|15.31|13.85|15.3|13.84|15.32|13.86|15.29|13.83|0
1762923000000|2025-11-12 04:50:00|15.29|13.83|15.32|13.86|15.32|13.86|15.29|13.83|0
1762923300000|2025-11-12 04:55:00|15.31|13.85|15.25|13.8|15.31|13.85|15.24|13.79|0
1762923600000|2025-11-12 05:00:00|15.24|13.79|15.25|13.8|15.28|13.82|13.91|12.59|0
1762923900000|2025-11-12 05:05:00|15.26|13.79|15.23|13.78|15.26|13.81|15.23|13.78|0
1762924200000|2025-11-12 05:10:00|15.24|13.79|15.21|13.76|15.27|13.81|15.19|13.75|0
1762924500000|2025-11-12 05:15:00|15.22|13.77|15.19|13.75|15.22|13.77|15.18|13.74|0
1762924800000|2025-11-12 05:20:00|15.2|13.76|15.2|13.75|15.22|13.77|15.18|13.74|0
1762925100000|2025-11-12 05:25:00|15.21|13.76|15.22|13.77|15.22|13.77|15.19|13.74|0
1762925400000|2025-11-12 05:30:00|15.21|13.76|15.2|13.75|15.22|13.77|15.18|13.73|0
1762925700000|2025-11-12 05:35:00|15.19|13.76|15.2|13.75|15.22|13.77|15.18|13.73|0
1762926000000|2025-11-12 05:40:00|15.19|13.74|15.14|13.7|15.21|13.76|15.14|13.7|0
1762926300000|2025-11-12 05:45:00|15.12|13.69|15.14|13.7|15.16|13.72|15.12|13.68|0
1762926600000|2025-11-12 05:50:00|15.15|13.71|15.14|13.69|15.16|13.72|15.13|13.69|0
1762926900000|2025-11-12 05:55:00|15.15|13.7|15.13|13.69|15.16|13.72|15.13|13.69|0
1762927200000|2025-11-12 06:00:00|15.14|13.7|15.15|13.7|15.16|13.72|15.13|13.69|0
1762927500000|2025-11-12 06:05:00|15.14|13.71|15.1|13.67|15.16|13.71|15.09|13.65|0
1762927800000|2025-11-12 06:10:00|15.11|13.66|15.09|13.65|15.12|13.68|15.08|13.65|0
1762928100000|2025-11-12 06:15:00|15.08|13.66|15.1|13.67|15.11|13.67|15.08|13.64|0
1762928400000|2025-11-12 06:20:00|15.11|13.66|15.09|13.65|15.2|13.76|15.08|13.65|0
1762928700000|2025-11-12 06:25:00|15.08|13.64|15.1|13.66|15.1|13.66|15.07|13.63|0
1762929000000|2025-11-12 06:30:00|15.04|13.6|15.08|13.64|15.11|13.67|15.02|13.59|0
1762929300000|2025-11-12 06:35:00|15.09|13.65|15.09|13.65|15.12|13.68|15.08|13.65|0
1762929600000|2025-11-12 06:40:00|15.1|13.66|15.1|13.67|15.11|13.67|15.09|13.65|0
1762929900000|2025-11-12 06:45:00|15.11|13.66|15.05|13.62|15.11|13.67|15.05|13.62|0
1762930200000|2025-11-12 06:50:00|15.06|13.63|15.05|13.62|15.07|13.64|15.04|13.6|0
1762930500000|2025-11-12 06:55:00|15.06|13.63|15.06|13.62|15.06|13.63|15.04|13.61|0
1762930800000|2025-11-12 07:00:00|15.05|13.61|15.07|13.63|15.07|13.64|15.02|13.59|0
1762931100000|2025-11-12 07:05:00|15.06|13.62|15.05|13.62|15.07|13.64|15.03|13.6|0
1762931400000|2025-11-12 07:10:00|15.04|13.61|15.05|13.61|15.07|13.63|15.03|13.6|0
1762931700000|2025-11-12 07:15:00|15.04|13.6|15.03|13.6|15.07|13.63|15.03|13.6|0
1762932000000|2025-11-12 07:20:00|15.05|13.61|15.05|13.62|15.05|13.62|15.03|13.6|0
1762932300000|2025-11-12 07:25:00|15.04|13.61|15.04|13.61|15.05|13.62|15.03|13.6|0
1762932600000|2025-11-12 07:30:00|15.03|13.6|14.99|13.56|15.06|13.62|14.98|13.56|0
1762932900000|2025-11-12 07:35:00|14.98|13.55|14.94|13.52|15.01|13.58|14.92|13.5|0
1762933200000|2025-11-12 07:40:00|14.95|13.53|14.96|13.53|14.98|13.55|14.92|13.5|0
1762933500000|2025-11-12 07:45:00|14.95|13.52|15|13.58|15.01|13.58|14.94|13.51|0
1762933800000|2025-11-12 07:50:00|15.01|13.57|14.99|13.57|15.02|13.59|14.98|13.55|0
1762934100000|2025-11-12 07:55:00|15|13.58|15.07|13.63|15.07|13.63|14.98|13.55|0
1762934400000|2025-11-12 08:00:00|15.06|13.62|15.04|13.61|15.08|13.64|15.04|13.6|0
1762934700000|2025-11-12 08:05:00|15.06|13.62|15.04|13.61|15.08|13.64|15.03|13.6|0
1762935000000|2025-11-12 08:10:00|15.05|13.62|15.11|13.67|15.11|13.67|15.03|13.6|0
1762935300000|2025-11-12 08:15:00|15.1|13.66|15.11|13.67|15.12|13.68|15.09|13.65|0
1762935600000|2025-11-12 08:20:00|15.12|13.68|15.06|13.62|15.13|13.69|15.03|13.59|0
1762935900000|2025-11-12 08:25:00|15.05|13.61|14.99|13.57|15.06|13.63|14.99|13.56|0
1762936200000|2025-11-12 08:30:00|14.98|13.56|15|13.57|15.02|13.59|14.98|13.55|0
1762936500000|2025-11-12 08:35:00|14.99|13.56|15.01|13.58|15.02|13.59|14.98|13.55|0
1762936800000|2025-11-12 08:40:00|15.02|13.59|15|13.57|15.02|13.59|14.97|13.55|0
1762937100000|2025-11-12 08:45:00|15.01|13.58|15|13.57|15.02|13.59|14.98|13.56|0
1762937400000|2025-11-12 08:50:00|14.99|13.56|15.01|13.58|15.04|13.6|14.98|13.56|0
1762937700000|2025-11-12 08:55:00|15.02|13.59|15|13.57|15.03|13.6|14.98|13.55|0
1762938000000|2025-11-12 09:00:00|15.01|13.58|15.05|13.62|15.06|13.62|14.98|13.55|0
1762938300000|2025-11-12 09:05:00|15.06|13.61|15.05|13.62|15.08|13.64|15.02|13.59|0
1762938600000|2025-11-12 09:10:00|15.06|13.61|15.11|13.67|15.13|13.69|15.04|13.61|0
1762938900000|2025-11-12 09:15:00|15.12|13.68|15.05|13.62|15.13|13.69|15.03|13.6|0
1762939200000|2025-11-12 09:20:00|15.06|13.63|15.01|13.58|15.07|13.64|14.98|13.56|0
1762939500000|2025-11-12 09:25:00|15.02|13.59|14.98|13.56|15.02|13.59|14.97|13.55|0
1762939800000|2025-11-12 09:30:00|14.99|13.55|14.98|13.56|15|13.58|14.96|13.54|0
1762940100000|2025-11-12 09:35:00|14.99|13.55|14.93|13.51|15|13.57|14.91|13.49|0
1762940400000|2025-11-12 09:40:00|14.94|13.5|14.93|13.51|14.94|13.52|14.91|13.49|0
1762940700000|2025-11-12 09:45:00|14.94|13.52|14.93|13.51|14.95|13.53|14.91|13.49|0
1762941000000|2025-11-12 09:50:00|14.92|13.5|14.94|13.52|14.95|13.52|14.91|13.49|0
1762941300000|2025-11-12 09:55:00|14.93|13.51|14.93|13.51|14.94|13.52|14.92|13.49|0
1762941600000|2025-11-12 10:00:00|14.94|13.52|14.94|13.51|14.95|13.53|14.91|13.49|0
1762941900000|2025-11-12 10:05:00|14.93|13.5|14.93|13.51|14.95|13.52|14.92|13.5|0
1762942200000|2025-11-12 10:10:00|14.94|13.52|14.94|13.52|14.95|13.53|14.9|13.48|0
1762942500000|2025-11-12 10:15:00|14.95|13.51|14.92|13.5|14.95|13.53|14.89|13.48|0
1762942800000|2025-11-12 10:20:00|14.93|13.51|14.92|13.5|14.94|13.52|14.91|13.49|0
1762943100000|2025-11-12 10:25:00|14.93|13.51|14.93|13.51|14.94|13.52|14.92|13.5|0
1762943400000|2025-11-12 10:30:00|14.92|13.5|14.93|13.51|14.94|13.52|14.9|13.48|0
1762943700000|2025-11-12 10:35:00|14.92|13.5|15.04|13.61|15.05|13.61|14.92|13.5|0
1762944000000|2025-11-12 10:40:00|15.03|13.6|15.04|13.61|15.06|13.62|15.02|13.59|0
1762944300000|2025-11-12 10:45:00|15.03|13.6|15.02|13.59|15.05|13.62|15.01|13.58|0
1762944600000|2025-11-12 10:50:00|15.01|13.58|15.03|13.6|15.05|13.61|15.01|13.58|0
1762944900000|2025-11-12 10:55:00|15.02|13.59|15.03|13.6|15.06|13.62|15.01|13.58|0
1762945200000|2025-11-12 11:00:00|15.02|13.59|14.98|13.55|15.03|13.6|14.95|13.52|0
1762945500000|2025-11-12 11:05:00|14.97|13.56|14.97|13.55|15|13.57|14.96|13.54|0
1762945800000|2025-11-12 11:10:00|14.98|13.56|14.98|13.56|15.01|13.58|14.97|13.55|0
1762946100000|2025-11-12 11:15:00|14.99|13.57|14.98|13.55|15|13.57|14.96|13.54|0
1762946400000|2025-11-12 11:20:00|14.97|13.54|14.98|13.55|14.99|13.56|14.96|13.53|0
1762946700000|2025-11-12 11:25:00|14.99|13.56|15.08|13.65|15.09|13.65|14.96|13.54|0
1762947000000|2025-11-12 11:30:00|15.1|13.66|15.08|13.64|15.19|13.74|15.06|13.62|0
1762947300000|2025-11-12 11:35:00|15.1|13.65|15.09|13.66|15.1|13.66|15.06|13.62|0
1762947600000|2025-11-12 11:40:00|15.08|13.64|15.07|13.64|15.15|13.71|15.06|13.62|0
1762947900000|2025-11-12 11:45:00|15.08|13.63|15.03|13.6|15.08|13.64|15.01|13.58|0
1762948200000|2025-11-12 11:50:00|15.02|13.59|15.02|13.59|15.05|13.61|15.01|13.58|0
1762948500000|2025-11-12 11:55:00|15.03|13.6|15.11|13.67|15.16|13.72|15.02|13.59|0
1762948800000|2025-11-12 12:00:00|15.12|13.68|15.07|13.64|15.15|13.71|15.05|13.62|0
1762949100000|2025-11-12 12:05:00|14.95|13.63|14.97|13.55|15.02|13.63|14.9|13.48|0
1762949400000|2025-11-12 12:10:00|14.98|13.59|14.98|13.55|15.04|13.6|14.94|13.52|0
1762949700000|2025-11-12 12:15:00|14.97|13.56|14.93|13.51|15|13.58|14.93|13.51|0
1762950000000|2025-11-12 12:20:00|14.92|13.5|14.92|13.5|14.95|13.53|14.91|13.49|0
1762950300000|2025-11-12 12:25:00|14.91|13.49|14.94|13.52|14.94|13.52|14.91|13.49|0
1762950600000|2025-11-12 12:30:00|14.95|13.5|14.87|13.45|14.95|13.52|14.85|13.44|0
1762950900000|2025-11-12 12:35:00|14.86|13.46|14.87|13.46|14.93|13.51|14.85|13.44|0
1762951200000|2025-11-12 12:40:00|14.88|13.47|14.92|13.5|14.96|13.54|14.87|13.46|0
1762951500000|2025-11-12 12:45:00|14.93|13.51|14.91|13.49|14.98|13.55|14.9|13.48|0
1762951800000|2025-11-12 12:50:00|14.92|13.5|14.91|13.49|14.94|13.52|14.9|13.48|0
1762952100000|2025-11-12 12:55:00|14.92|13.5|14.92|13.5|14.95|13.53|14.91|13.49|0
1762952400000|2025-11-12 13:00:00|14.87|13.45|14.92|13.5|14.95|13.53|14.85|13.44|0
1762952700000|2025-11-12 13:05:00|14.93|13.51|14.83|13.41|14.94|13.52|14.8|13.39|0
1762953000000|2025-11-12 13:10:00|14.84|13.42|14.83|13.42|14.84|13.43|14.82|13.41|0
1762953300000|2025-11-12 13:15:00|14.82|13.41|14.82|13.41|14.85|13.43|14.81|13.4|0
1762953600000|2025-11-12 13:20:00|14.83|13.42|14.82|13.41|14.86|13.45|14.81|13.4|0
1762953900000|2025-11-12 13:25:00|14.84|13.42|14.83|13.42|14.85|13.44|14.8|13.39|0
1762954200000|2025-11-12 13:30:00|14.84|13.43|14.88|13.47|14.89|13.47|14.81|13.4|0
1762954500000|2025-11-12 13:35:00|14.89|13.46|14.83|13.42|14.89|13.47|14.82|13.41|0
1762954800000|2025-11-12 13:40:00|14.82|13.41|14.84|13.42|14.85|13.44|14.81|13.4|0
1762955100000|2025-11-12 13:45:00|14.83|13.43|14.83|13.41|14.84|13.43|14.81|13.4|0
1762955400000|2025-11-12 13:50:00|14.82|13.42|14.77|13.36|14.82|13.42|14.76|13.35|0
1762955700000|2025-11-12 13:55:00|14.76|13.37|14.78|13.37|14.79|13.38|14.75|13.35|0
1762956000000|2025-11-12 14:00:00|14.79|13.38|14.82|13.41|14.85|13.43|14.75|13.35|0
1762956300000|2025-11-12 14:05:00|14.81|13.4|14.87|13.46|14.9|13.48|14.81|13.4|0
1762956600000|2025-11-12 14:10:00|14.88|13.47|14.87|13.46|14.94|13.52|14.86|13.45|0
1762956900000|2025-11-12 14:15:00|14.88|13.45|14.87|13.46|14.9|13.48|14.86|13.45|0
1762957200000|2025-11-12 14:20:00|14.88|13.45|14.92|13.42|14.94|13.52|14.88|13.42|0
1762957500000|2025-11-12 14:25:00|14.93|13.43|14.99|13.49|15|13.5|14.91|13.41|0
1762957800000|2025-11-12 14:30:00|14.95|13.53|15.07|13.63|15.12|13.68|14.93|13.5|0
1762958100000|2025-11-12 14:35:00|15.08|13.64|14.97|13.55|15.1|13.66|14.93|13.51|0
1762958400000|2025-11-12 14:40:00|14.96|13.54|15.13|13.69|15.19|13.74|14.96|13.54|0
1762958700000|2025-11-12 14:45:00|15.14|13.72|15.34|13.88|15.44|13.97|15.08|13.65|0
1762959000000|2025-11-12 14:50:00|15.36|13.89|15.25|13.8|15.37|13.9|15.14|13.7|0
1762959300000|2025-11-12 14:55:00|15.24|13.79|15.07|13.63|15.27|13.81|15.07|13.63|0
1762959600000|2025-11-12 15:00:00|15.1|13.66|15.03|13.6|15.16|13.71|14.98|13.55|0
1762959900000|2025-11-12 15:05:00|15.04|13.61|14.98|13.55|15.15|13.71|14.96|13.54|0
1762960200000|2025-11-12 15:10:00|14.97|13.56|15.18|13.73|15.2|13.75|14.96|13.54|0
1762960500000|2025-11-12 15:15:00|15.17|13.74|15.19|13.75|15.28|13.82|15.12|13.68|0
1762960800000|2025-11-12 15:20:00|15.2|13.76|15.19|13.75|15.26|13.8|15.15|13.71|0
1762961100000|2025-11-12 15:25:00|15.21|13.74|15.2|13.75|15.27|13.82|15.12|13.68|0
1762961400000|2025-11-12 15:30:00|15.19|13.74|15.37|13.91|15.4|13.93|15.19|13.74|0
1762961700000|2025-11-12 15:35:00|15.38|13.92|15.4|13.93|15.65|14.16|15.37|13.91|0
1762962000000|2025-11-12 15:40:00|15.39|13.92|15.4|13.93|15.47|14|15.33|13.87|0
1762962300000|2025-11-12 15:45:00|15.39|13.92|15.49|14.02|15.53|14.05|15.37|13.91|0
1762962600000|2025-11-12 15:50:00|15.48|14|15.56|14.08|15.6|14.11|15.43|13.96|0
1762962900000|2025-11-12 15:55:00|15.55|14.07|15.59|14.11|15.65|14.16|15.48|14.01|0
1762963200000|2025-11-12 16:00:00|15.61|14.1|15.69|14.19|15.69|14.19|15.49|14.02|0
1762963500000|2025-11-12 16:05:00|15.68|14.2|15.67|14.17|15.7|14.2|15.58|14.1|0
1762963800000|2025-11-12 16:10:00|15.68|14.19|15.78|14.28|15.86|14.35|15.63|14.14|0
1762964100000|2025-11-12 16:15:00|15.76|14.26|15.69|14.2|15.8|14.29|15.64|14.15|0
1762964400000|2025-11-12 16:20:00|15.7|14.19|15.7|14.2|15.75|14.25|15.61|14.12|0
1762964700000|2025-11-12 16:25:00|15.69|14.21|15.59|14.1|15.74|14.24|15.57|14.08|0
1762965000000|2025-11-12 16:30:00|15.6|14.12|15.57|14.08|15.68|14.19|15.46|13.99|0
1762965300000|2025-11-12 16:35:00|15.56|14.07|15.53|14.05|15.59|14.1|15.39|13.92|0
1762965600000|2025-11-12 16:40:00|15.51|14.03|15.58|14.09|15.6|14.12|15.47|14|0
1762965900000|2025-11-12 16:45:00|15.6|14.11|15.81|14.3|15.9|14.38|15.55|14.07|0
1762966200000|2025-11-12 16:50:00|15.82|14.31|15.71|14.21|15.87|14.36|15.66|14.17|0
1762966500000|2025-11-12 16:55:00|15.69|14.2|15.7|14.21|15.79|14.29|15.56|14.08|0
1762966800000|2025-11-12 17:00:00|15.69|14.2|15.6|14.11|15.76|14.26|15.59|14.11|0
1762967100000|2025-11-12 17:05:00|15.58|14.09|15.5|14.03|15.64|14.15|15.47|14|0
1762967400000|2025-11-12 17:10:00|15.52|14.04|15.47|14|15.64|14.15|15.47|13.99|0
1762967700000|2025-11-12 17:15:00|15.46|13.99|15.61|14.13|15.64|14.15|15.41|13.94|0
1762968000000|2025-11-12 17:20:00|15.59|14.12|15.5|14.02|15.61|14.12|15.4|13.94|0
1762968300000|2025-11-12 17:25:00|15.49|14.01|15.49|14.02|15.54|14.06|15.4|13.94|0
1762968600000|2025-11-12 17:30:00|15.5|14.01|15.39|13.93|15.51|14.03|15.38|13.92|0
1762968900000|2025-11-12 17:35:00|15.4|13.94|15.17|13.73|15.42|13.95|15.17|13.73|0
1762969200000|2025-11-12 17:40:00|15.16|13.72|15.23|13.78|15.24|13.79|15.12|13.68|0
1762969500000|2025-11-12 17:45:00|15.24|13.79|15.28|13.83|15.34|13.88|15.15|13.71|0
1762969800000|2025-11-12 17:50:00|15.29|13.85|15.28|13.82|15.41|13.94|15.26|13.8|0
1762970100000|2025-11-12 17:55:00|15.27|13.83|15.21|13.76|15.35|13.89|15.17|13.72|0
1762970400000|2025-11-12 18:00:00|15.2|13.75|15.14|13.7|15.23|13.78|15.11|13.67|0
1762970700000|2025-11-12 18:05:00|15.15|13.71|15.21|13.76|15.23|13.78|15.14|13.71|0
1762971000000|2025-11-12 18:10:00|15.18|13.74|15.19|13.74|15.25|13.8|15.13|13.69|0
1762971300000|2025-11-12 18:15:00|15.2|13.75|15.19|13.74|15.22|13.77|15.14|13.7|0
1762971600000|2025-11-12 18:20:00|15.21|13.75|15.25|13.79|15.31|13.85|15.16|13.72|0
1762971900000|2025-11-12 18:25:00|15.23|13.78|15.29|13.83|15.34|13.88|15.21|13.76|0
1762972200000|2025-11-12 18:30:00|15.3|13.84|15.29|13.83|15.33|13.87|15.15|13.71|0
1762972500000|2025-11-12 18:35:00|15.28|13.82|15.18|13.74|15.29|13.84|15.16|13.71|0
1762972800000|2025-11-12 18:40:00|15.17|13.73|15.19|13.75|15.24|13.79|15.08|13.65|0
1762973100000|2025-11-12 18:45:00|15.29|13.83|15.27|13.82|15.33|13.87|15.26|13.81|0
1762973400000|2025-11-12 18:50:00|15.28|13.81|15.29|13.83|15.32|13.86|15.23|13.78|0
1762973700000|2025-11-12 18:55:00|15.28|13.84|15.29|13.84|15.32|13.86|15.23|13.78|0
1762974000000|2025-11-12 19:00:00|15.28|13.83|15.23|13.78|15.32|13.86|15.18|13.73|0
1762974300000|2025-11-12 19:05:00|15.22|13.77|15.19|13.74|15.29|13.83|15.17|13.72|0
1762974600000|2025-11-12 19:10:00|15.2|13.75|15.29|13.84|15.31|13.85|15.16|13.71|0
1762974900000|2025-11-12 19:15:00|15.3|13.85|15.28|13.83|15.35|13.89|15.24|13.79|0
1762975200000|2025-11-12 19:20:00|15.27|13.81|15.3|13.84|15.37|13.9|15.24|13.79|0
1762975500000|2025-11-12 19:25:00|15.28|13.82|15.38|13.92|15.39|13.92|15.25|13.8|0
1762975800000|2025-11-12 19:30:00|15.36|13.91|15.37|13.91|15.42|13.96|15.32|13.86|0
1762976100000|2025-11-12 19:35:00|15.38|13.92|15.29|13.83|15.39|13.93|15.23|13.78|0
1762976400000|2025-11-12 19:40:00|15.28|13.82|15.3|13.84|15.33|13.87|15.22|13.77|0
1762976700000|2025-11-12 19:45:00|15.29|13.83|15.3|13.84|15.31|13.86|15.17|13.73|0
1762977000000|2025-11-12 19:50:00|15.29|13.83|15.29|13.83|15.32|13.86|15.25|13.8|0
1762977300000|2025-11-12 19:55:00|15.28|13.84|15.3|13.84|15.37|13.91|15.24|13.79|0
1762977600000|2025-11-12 20:00:00|15.29|13.83|15.4|13.93|15.42|13.95|15.27|13.81|0
1762977900000|2025-11-12 20:05:00|15.42|13.94|15.39|13.92|15.48|14.01|15.34|13.88|0
1762978200000|2025-11-12 20:10:00|15.38|13.93|15.39|13.93|15.43|13.96|15.34|13.88|0
1762978500000|2025-11-12 20:15:00|15.4|13.94|15.44|13.97|15.45|13.98|15.28|13.82|0
1762978800000|2025-11-12 20:20:00|15.45|13.98|15.44|13.97|15.46|13.99|15.32|13.86|0
1762979100000|2025-11-12 20:25:00|15.45|13.96|15.36|13.89|15.46|13.99|15.28|13.83|0
1762979400000|2025-11-12 20:30:00|15.37|13.9|15.34|13.88|15.4|13.93|15.24|13.79|0
1762979700000|2025-11-12 20:35:00|15.33|13.87|15.39|13.92|15.47|14|15.29|13.83|0
1762980000000|2025-11-12 20:40:00|15.38|13.91|15.33|13.87|15.43|13.96|15.31|13.85|0
1762980300000|2025-11-12 20:45:00|15.34|13.88|15.41|13.94|15.42|13.95|15.34|13.88|0
1762980600000|2025-11-12 20:50:00|15.34|13.88|15.39|13.93|15.47|13.99|15.29|13.84|0
1762980900000|2025-11-12 20:55:00|15.37|13.91|15.58|14.1|15.72|14.22|15.36|13.9|0
1762981200000|2025-11-12 21:00:00|15.59|14.06|15.55|14.06|15.61|14.13|15.48|14|0
1762981500000|2025-11-12 21:05:00|15.5|14.07|15.62|14.13|15.65|14.16|15.48|14|0
1762981800000|2025-11-12 21:10:00|15.61|14.12|15.61|14.12|15.63|14.14|15.58|14.1|0
1762982100000|2025-11-12 21:15:00|15.6|14.13|15.6|14.12|15.64|14.15|15.6|14.11|0
1762982400000|2025-11-12 21:20:00|15.61|14.11|15.59|14.11|15.62|14.13|15.58|14.09|0
1762982700000|2025-11-12 21:25:00|15.6|14.1|15.6|14.12|15.62|14.13|15.49|14.02|0
1762983000000|2025-11-12 21:30:00|15.61|14.11|15.59|14.11|15.62|14.13|15.58|14.09|0
1762983300000|2025-11-12 21:35:00|15.6|14.1|15.59|14.11|15.62|14.13|15.49|14.01|0
1762983600000|2025-11-12 21:40:00|15.6|14.12|15.55|14.07|15.61|14.13|15.53|14.05|0
1762983900000|2025-11-12 21:45:00|15.56|14.08|15.6|14.11|15.63|14.14|15.55|14.07|0
1762984200000|2025-11-12 21:50:00|15.59|14.1|15.66|14.17|15.69|14.19|15.59|14.1|0
1762984500000|2025-11-12 21:55:00|15.67|14.18|15.67|14.17|15.68|14.18|15.63|14.13|0
1762984800000|2025-11-12 22:00:00|15.66|14.16|15.67|14.17|15.67|14.17|15.65|14.15|0
1762985100000|2025-11-12 22:05:00|15.65|14.15|15.66|14.16|15.67|14.17|15.65|14.15|0
1762985400000|2025-11-12 22:10:00|15.65|14.15|15.66|14.16|15.67|14.17|15.65|14.15|0
1762985700000|2025-11-12 22:15:00|15.65|14.15|15.66|14.16|15.67|14.17|15.65|14.15|0
1762986000000|2025-11-12 22:20:00|15.65|14.15|15.66|14.16|15.66|14.16|15.65|14.15|0
1762986300000|2025-11-12 22:25:00|15.65|14.15|15.66|14.16|15.66|14.16|15.65|14.15|0
1762986600000|2025-11-12 22:30:00|15.65|14.15|15.65|14.15|15.65|14.15|15.65|14.15|0
1762986900000|2025-11-12 22:35:00|15.64|14.14|15.65|14.15|15.65|14.15|15.64|14.14|0
1762987200000|2025-11-12 22:40:00|15.64|14.14|15.64|14.14|15.65|14.15|15.64|14.14|0
1762987800000|2025-11-12 22:50:00|15.65|14.15|15.65|14.15|15.65|14.15|15.65|14.15|0
1762988100000|2025-11-12 22:55:00|15.64|14.14|15.64|14.14|15.65|14.15|15.64|14.14|0
1762988400000|2025-11-12 23:00:00|15.65|14.15|16.07|14.54|16.09|14.56|15.61|14.11|0
1762988700000|2025-11-12 23:05:00|16.06|14.53|15.97|14.45|16.06|14.53|15.97|14.44|0
1762989000000|2025-11-12 23:10:00|15.96|14.44|15.92|14.4|15.97|14.44|15.9|14.39|0
1762989300000|2025-11-12 23:15:00|15.91|14.41|15.91|14.4|15.95|14.43|15.9|14.38|0
1762989600000|2025-11-12 23:20:00|15.92|14.41|15.97|14.45|16.02|14.49|15.89|14.38|0
1762989900000|2025-11-12 23:25:00|15.96|14.44|15.89|14.37|15.96|14.44|15.89|14.37|0
1762990200000|2025-11-12 23:30:00|15.9|14.38|15.97|14.44|16.01|14.48|15.87|14.36|0
1762990500000|2025-11-12 23:35:00|15.96|14.45|15.96|14.44|16.02|14.49|15.96|14.44|0
1762990800000|2025-11-12 23:40:00|15.99|14.47|15.99|14.47|16.03|14.51|15.97|14.45|0
1762991100000|2025-11-12 23:45:00|15.98|14.46|16.06|14.53|16.09|14.55|15.97|14.45|0
1762991400000|2025-11-12 23:50:00|16.05|14.52|16.12|14.59|16.16|14.62|16.04|14.51|0
1762991700000|2025-11-12 23:55:00|16.11|14.58|16|14.48|16.14|14.6|15.98|14.46|0
1762992000000|2025-11-13 00:00:00|15.98|14.47|15.9|14.39|16|14.48|15.89|14.38|0
1762992300000|2025-11-13 00:05:00|15.91|14.38|15.75|14.25|15.93|14.41|15.75|14.25|0
1762992600000|2025-11-13 00:10:00|15.76|14.26|15.78|14.28|15.84|14.33|15.74|14.24|0
1762992900000|2025-11-13 00:15:00|15.77|14.27|15.8|14.3|15.82|14.31|15.73|14.23|0
1762993200000|2025-11-13 00:20:00|15.81|14.31|15.8|14.3|15.82|14.31|15.73|14.23|0
1762993500000|2025-11-13 00:25:00|15.79|14.29|15.87|14.35|15.87|14.36|15.78|14.27|0
1762993800000|2025-11-13 00:30:00|15.85|14.34|15.85|14.34|15.91|14.4|15.81|14.3|0
1762994100000|2025-11-13 00:35:00|15.86|14.35|15.84|14.33|15.88|14.37|15.82|14.31|0
1762994400000|2025-11-13 00:40:00|15.85|14.34|15.83|14.32|15.89|14.37|15.82|14.31|0
1762994700000|2025-11-13 00:45:00|15.85|14.34|15.89|14.38|15.9|14.38|15.84|14.33|0
1762995000000|2025-11-13 00:50:00|15.88|14.37|15.85|14.34|15.94|14.42|15.85|14.34|0
1762995300000|2025-11-13 00:55:00|15.84|14.33|15.85|14.34|15.93|14.41|15.83|14.32|0
1762995600000|2025-11-13 01:00:00|15.86|14.35|15.66|14.16|15.88|14.37|15.64|14.14|0
1762995900000|2025-11-13 01:05:00|15.65|14.15|15.34|13.84|15.65|14.15|15.34|13.84|0
1762996200000|2025-11-13 01:10:00|15.35|13.85|15.36|13.86|15.44|13.94|15.26|13.76|0
1762996500000|2025-11-13 01:15:00|15.37|13.87|15.5|14.02|15.58|14.1|15.37|13.87|0
1762996800000|2025-11-13 01:20:00|15.51|14.03|15.5|14.02|15.54|14.06|15.46|13.99|0
1762997100000|2025-11-13 01:25:00|15.51|14.03|15.62|14.13|15.63|14.14|15.47|14|0
1762997400000|2025-11-13 01:30:00|15.61|14.12|15.52|14.04|15.63|14.14|15.48|14|0
1762997700000|2025-11-13 01:35:00|15.53|14.05|15.45|13.98|15.53|14.05|15.42|13.95|0
1762998000000|2025-11-13 01:40:00|15.46|13.99|15.38|13.92|15.47|14|15.37|13.91|0
1762998300000|2025-11-13 01:45:00|15.37|13.91|15.46|13.99|15.47|14|15.36|13.9|0
1762998600000|2025-11-13 01:50:00|15.47|14|15.49|14.02|15.52|14.04|15.44|13.97|0
1762998900000|2025-11-13 01:55:00|15.5|14.03|15.5|14.02|15.53|14.05|15.48|14.01|0
1762999200000|2025-11-13 02:00:00|15.52|14.03|15.52|14.04|15.54|14.06|15.47|14|0
1762999500000|2025-11-13 02:05:00|15.5|14.02|15.52|14.04|15.52|14.04|15.48|14|0
1762999800000|2025-11-13 02:10:00|15.51|14.05|15.51|14.03|15.58|14.09|15.49|14.02|0
1763000100000|2025-11-13 02:15:00|15.5|14.01|15.51|14.04|15.52|14.04|15.48|14|0
1763000400000|2025-11-13 02:20:00|15.52|14.03|15.51|14.03|15.54|14.06|15.48|14.01|0
1763000700000|2025-11-13 02:25:00|15.5|13.98|15.51|14.03|15.52|14.04|15.44|13.97|0
1763001000000|2025-11-13 02:30:00|15.5|14.04|15.52|14.04|15.54|14.06|15.48|14|0
1763001300000|2025-11-13 02:35:00|15.51|14.03|15.51|14.04|15.53|14.05|15.48|14.01|0
1763001600000|2025-11-13 02:40:00|15.52|14.08|15.62|14.13|15.64|14.15|15.52|14.08|0
1763001900000|2025-11-13 02:45:00|15.64|14.14|15.56|14.08|15.65|14.16|15.54|14.06|0
1763002200000|2025-11-13 02:50:00|15.55|14.07|15.61|14.13|15.63|14.14|15.53|14.05|0
1763002500000|2025-11-13 02:55:00|15.62|14.14|15.6|14.11|15.67|14.18|15.59|14.11|0
1763002800000|2025-11-13 03:00:00|15.59|14.1|15.6|14.11|15.63|14.14|15.59|14.1|0
1763003100000|2025-11-13 03:05:00|15.59|14.1|15.61|14.13|15.64|14.15|15.58|14.09|0
1763003400000|2025-11-13 03:10:00|15.6|14.12|15.6|14.12|15.62|14.13|15.59|14.11|0
1763003700000|2025-11-13 03:15:00|15.59|14.11|15.6|14.12|15.63|14.15|15.58|14.1|0
1763004000000|2025-11-13 03:20:00|15.59|14.11|15.6|14.11|15.62|14.14|15.58|14.1|0
1763004300000|2025-11-13 03:25:00|15.61|14.12|15.51|14.03|15.62|14.13|15.47|14|0
1763004600000|2025-11-13 03:30:00|15.52|14.04|15.45|13.98|15.52|14.04|15.43|13.96|0
1763004900000|2025-11-13 03:35:00|15.46|13.99|15.4|13.93|15.47|14|15.38|13.92|0
1763005200000|2025-11-13 03:40:00|15.41|13.94|15.42|13.95|15.44|13.97|15.39|13.93|0
1763005500000|2025-11-13 03:45:00|15.43|13.96|15.5|14.02|15.53|14.06|15.43|13.96|0
1763005800000|2025-11-13 03:50:00|15.51|14.03|15.49|14.01|15.53|14.05|15.49|14.01|0
1763006100000|2025-11-13 03:55:00|15.5|14.02|15.48|14.01|15.52|14.04|15.47|14|0
1763006400000|2025-11-13 04:00:00|15.49|14.02|15.46|13.99|15.53|14.05|15.45|13.98|0
1763006700000|2025-11-13 04:05:00|15.47|14|15.37|13.91|15.47|14|15.37|13.91|0
1763007000000|2025-11-13 04:10:00|15.39|13.93|15.4|13.93|15.41|13.95|15.37|13.9|0
1763007300000|2025-11-13 04:15:00|15.39|13.94|15.39|13.92|15.42|13.95|15.37|13.91|0
1763007600000|2025-11-13 04:20:00|15.38|13.91|15.39|13.92|15.41|13.94|15.37|13.91|0
1763007900000|2025-11-13 04:25:00|15.38|13.93|15.4|13.93|15.42|13.95|15.37|13.91|0
1763008200000|2025-11-13 04:30:00|15.39|13.94|15.41|13.94|15.41|13.94|15.37|13.91|0
1763008500000|2025-11-13 04:35:00|15.42|13.95|15.39|13.92|15.42|13.95|15.37|13.91|0
1763008800000|2025-11-13 04:40:00|15.4|13.93|15.34|13.88|15.41|13.95|15.33|13.87|0
1763009100000|2025-11-13 04:45:00|15.33|13.87|15.29|13.83|15.34|13.88|15.27|13.82|0
1763009400000|2025-11-13 04:50:00|15.3|13.84|15.3|13.84|15.31|13.85|15.28|13.82|0
1763009700000|2025-11-13 04:55:00|15.31|13.85|15.3|13.85|15.31|13.85|15.27|13.82|0
1763010000000|2025-11-13 05:00:00|15.31|13.83|15.29|13.83|15.31|13.85|15.27|13.82|0
1763010300000|2025-11-13 05:05:00|15.28|13.84|15.28|13.83|15.3|13.84|15.26|13.81|0
1763010600000|2025-11-13 05:10:00|15.27|13.82|15.29|13.84|15.31|13.85|15.27|13.81|0
1763010900000|2025-11-13 05:15:00|15.28|13.83|15.28|13.83|15.3|13.85|15.27|13.82|0
1763011200000|2025-11-13 05:20:00|15.29|13.84|15.29|13.83|15.31|13.85|15.28|13.82|0
1763011500000|2025-11-13 05:25:00|15.3|13.84|15.29|13.83|15.31|13.85|15.27|13.82|0
1763011800000|2025-11-13 05:30:00|15.28|13.84|15.31|13.85|15.31|13.85|15.28|13.82|0
1763012100000|2025-11-13 05:35:00|15.3|13.84|15.31|13.85|15.31|13.85|15.27|13.82|0
1763012400000|2025-11-13 05:40:00|15.29|13.84|15.3|13.85|15.3|13.85|15.28|13.83|0
1763012700000|2025-11-13 05:45:00|15.31|13.86|15.3|13.84|15.31|13.86|15.27|13.82|0
1763013000000|2025-11-13 05:50:00|15.31|13.85|15.28|13.83|15.33|13.87|15.28|13.82|0
1763013300000|2025-11-13 05:55:00|15.29|13.82|15.31|13.85|15.31|13.85|15.28|13.82|0
1763013600000|2025-11-13 06:00:00|15.3|13.84|15.29|13.84|15.32|13.86|15.27|13.82|0
1763013900000|2025-11-13 06:05:00|15.28|13.83|15.28|13.83|15.31|13.85|15.27|13.81|0
1763014200000|2025-11-13 06:10:00|15.27|13.82|15.37|13.91|15.38|13.91|15.27|13.82|0
1763014500000|2025-11-13 06:15:00|15.36|13.89|15.35|13.89|15.38|13.92|15.3|13.85|0
1763014800000|2025-11-13 06:20:00|15.34|13.88|15.31|13.86|15.36|13.9|15.3|13.84|0
1763015100000|2025-11-13 06:25:00|15.32|13.85|15.31|13.85|15.32|13.86|15.29|13.83|0
1763015400000|2025-11-13 06:30:00|15.3|13.86|15.31|13.85|15.32|13.86|15.29|13.83|0
1763015700000|2025-11-13 06:35:00|15.3|13.84|15.25|13.8|15.31|13.84|15.23|13.78|0
1763016000000|2025-11-13 06:40:00|15.26|13.79|15.25|13.8|15.27|13.81|15.23|13.78|0
1763016300000|2025-11-13 06:45:00|15.24|13.79|15.24|13.79|15.27|13.82|15.22|13.77|0
1763016600000|2025-11-13 06:50:00|15.25|13.8|15.24|13.79|15.26|13.81|15.22|13.77|0
1763016900000|2025-11-13 06:55:00|15.23|13.78|15.24|13.79|15.27|13.81|15.22|13.77|0
1763017200000|2025-11-13 07:00:00|15.25|13.8|15.36|13.9|15.37|13.9|15.25|13.8|0
1763017500000|2025-11-13 07:05:00|15.35|13.89|15.34|13.88|15.38|13.92|15.33|13.87|0
1763017800000|2025-11-13 07:10:00|15.35|13.89|15.35|13.89|15.38|13.92|15.32|13.86|0
1763018100000|2025-11-13 07:15:00|15.36|13.9|15.36|13.89|15.37|13.91|15.32|13.86|0
1763018400000|2025-11-13 07:20:00|15.37|13.9|15.25|13.8|15.37|13.91|15.22|13.77|0
1763018700000|2025-11-13 07:25:00|15.24|13.79|15.24|13.79|15.27|13.81|15.22|13.77|0
1763019000000|2025-11-13 07:30:00|15.23|13.78|15.24|13.78|15.27|13.81|15.23|13.78|0
1763019300000|2025-11-13 07:35:00|15.26|13.79|15.31|13.86|15.31|13.86|15.22|13.77|0
1763019600000|2025-11-13 07:40:00|15.32|13.85|15.29|13.83|15.33|13.87|15.28|13.83|0
1763019900000|2025-11-13 07:45:00|15.28|13.84|15.41|13.95|15.44|13.97|15.28|13.83|0
1763020200000|2025-11-13 07:50:00|15.42|13.96|15.41|13.94|15.42|13.96|15.34|13.88|0
1763020500000|2025-11-13 07:55:00|15.42|13.95|15.4|13.93|15.43|13.96|15.37|13.91|0
1763020800000|2025-11-13 08:00:00|15.41|13.94|15.51|14.03|15.54|14.06|15.38|13.91|0
1763021100000|2025-11-13 08:05:00|15.52|14.04|15.52|14.04|15.55|14.07|15.45|13.98|0
1763021400000|2025-11-13 08:10:00|15.53|14.05|15.63|14.14|15.63|14.14|15.49|14.01|0
1763021700000|2025-11-13 08:15:00|15.62|14.15|15.62|14.13|15.69|14.19|15.59|14.11|0
1763022000000|2025-11-13 08:20:00|15.61|14.12|15.55|14.07|15.63|14.14|15.53|14.05|0
1763022300000|2025-11-13 08:25:00|15.56|14.08|15.57|14.09|15.59|14.11|15.54|14.06|0
1763022600000|2025-11-13 08:30:00|15.56|14.08|15.55|14.07|15.59|14.11|15.52|14.04|0
1763022900000|2025-11-13 08:35:00|15.54|14.06|15.51|14.03|15.59|14.11|15.49|14.01|0
1763023200000|2025-11-13 08:40:00|15.5|14.02|15.51|14.03|15.53|14.05|15.48|14.01|0
1763023500000|2025-11-13 08:45:00|15.52|14.04|15.55|14.07|15.56|14.08|15.5|14.02|0
1763023800000|2025-11-13 08:50:00|15.56|14.08|15.47|14|15.56|14.08|15.4|13.93|0
1763024100000|2025-11-13 08:55:00|15.49|14.01|15.52|14.04|15.54|14.06|15.44|13.97|0
1763024400000|2025-11-13 09:00:00|15.51|14.03|15.54|14.06|15.6|14.12|15.39|13.93|0
1763024700000|2025-11-13 09:05:00|15.57|14.09|15.72|14.22|15.78|14.28|15.54|14.06|0
1763025000000|2025-11-13 09:10:00|15.73|14.23|15.83|14.32|15.87|14.36|15.7|14.2|0
1763025300000|2025-11-13 09:15:00|15.82|14.31|15.8|14.3|15.85|14.34|15.79|14.28|0
1763025600000|2025-11-13 09:20:00|15.82|14.31|15.92|14.41|15.92|14.41|15.82|14.31|0
1763025900000|2025-11-13 09:25:00|15.87|14.36|15.97|14.45|15.97|14.45|15.85|14.34|0
1763026200000|2025-11-13 09:30:00|15.96|14.44|15.99|14.47|16.01|14.48|15.93|14.41|0
1763026500000|2025-11-13 09:35:00|16|14.48|16.08|14.54|16.11|14.58|15.96|14.44|0
1763026800000|2025-11-13 09:40:00|16.09|14.55|15.92|14.4|16.11|14.57|15.9|14.39|0
1763027100000|2025-11-13 09:45:00|15.91|14.39|15.92|14.41|15.95|14.43|15.89|14.38|0
1763027400000|2025-11-13 09:50:00|15.93|14.4|15.93|14.42|15.95|14.43|15.89|14.38|0
1763027700000|2025-11-13 09:55:00|15.94|14.43|15.87|14.36|15.95|14.43|15.86|14.35|0
1763028000000|2025-11-13 10:00:00|15.86|14.35|15.87|14.36|15.89|14.38|15.85|14.34|0
1763028300000|2025-11-13 10:05:00|15.86|14.35|15.83|14.32|15.9|14.38|15.8|14.3|0
1763028600000|2025-11-13 10:10:00|15.82|14.31|15.78|14.28|15.82|14.31|15.74|14.24|0
1763028900000|2025-11-13 10:15:00|15.79|14.29|15.76|14.26|15.8|14.29|15.74|14.24|0
1763029200000|2025-11-13 10:20:00|15.77|14.27|15.7|14.21|15.78|14.28|15.69|14.2|0
1763029500000|2025-11-13 10:25:00|15.72|14.22|15.72|14.22|15.74|14.25|15.7|14.2|0
1763029800000|2025-11-13 10:30:00|15.71|14.23|15.67|14.17|15.79|14.29|15.65|14.16|0
1763030100000|2025-11-13 10:35:00|15.66|14.16|15.61|14.12|15.67|14.18|15.59|14.11|0
1763030400000|2025-11-13 10:40:00|15.62|14.13|15.6|14.12|15.64|14.15|15.59|14.1|0
1763030700000|2025-11-13 10:45:00|15.61|14.11|15.62|14.13|15.64|14.15|15.6|14.11|0
1763031000000|2025-11-13 10:50:00|15.63|14.14|15.66|14.17|15.69|14.19|15.6|14.11|0
1763031300000|2025-11-13 10:55:00|15.65|14.16|15.72|14.22|15.74|14.24|15.65|14.16|0
1763031600000|2025-11-13 11:00:00|15.73|14.23|15.67|14.17|15.75|14.25|15.66|14.17|0
1763031900000|2025-11-13 11:05:00|15.66|14.19|15.61|14.12|15.69|14.2|15.59|14.11|0
1763032200000|2025-11-13 11:10:00|15.6|14.11|15.57|14.09|15.64|14.15|15.54|14.06|0
1763032500000|2025-11-13 11:15:00|15.56|14.08|15.63|14.14|15.65|14.16|15.5|14.02|0
1763032800000|2025-11-13 11:20:00|15.64|14.15|15.77|14.27|15.77|14.27|15.56|14.08|0
1763033100000|2025-11-13 11:25:00|15.76|14.26|15.76|14.26|15.82|14.31|15.67|14.18|0
1763033400000|2025-11-13 11:30:00|15.74|14.24|15.88|14.37|15.89|14.38|15.74|14.24|0
1763033700000|2025-11-13 11:35:00|15.87|14.36|15.82|14.32|15.93|14.41|15.77|14.27|0
1763034000000|2025-11-13 11:40:00|15.72|14.31|15.83|14.32|15.9|14.39|15.71|14.21|0
1763034300000|2025-11-13 11:45:00|15.82|14.31|15.78|14.28|15.84|14.34|15.76|14.26|0
1763034600000|2025-11-13 11:50:00|15.77|14.27|15.83|14.32|15.83|14.32|15.71|14.22|0
1763034900000|2025-11-13 11:55:00|15.82|14.31|15.76|14.26|15.85|14.34|15.69|14.2|0
1763035200000|2025-11-13 12:00:00|15.77|14.27|15.82|14.32|15.87|14.36|15.61|14.12|0
1763035500000|2025-11-13 12:05:00|15.81|14.31|15.93|14.41|15.95|14.43|15.81|14.3|0
1763035800000|2025-11-13 12:10:00|15.91|14.4|15.88|14.37|15.93|14.41|15.85|14.34|0
1763036100000|2025-11-13 12:15:00|15.87|14.36|15.88|14.36|15.9|14.38|15.76|14.25|0
1763036400000|2025-11-13 12:20:00|15.87|14.35|15.89|14.37|15.9|14.39|15.84|14.33|0
1763036700000|2025-11-13 12:25:00|15.88|14.38|15.82|14.31|15.89|14.38|15.81|14.3|0
1763037000000|2025-11-13 12:30:00|15.83|14.32|15.83|14.33|15.86|14.35|15.8|14.29|0
1763037300000|2025-11-13 12:35:00|15.82|14.32|15.71|14.21|15.85|14.34|15.69|14.2|0
1763037600000|2025-11-13 12:40:00|15.72|14.22|15.64|14.15|15.75|14.25|15.64|14.15|0
1763037900000|2025-11-13 12:45:00|15.65|14.16|15.72|14.22|15.74|14.24|15.51|14.04|0
1763038200000|2025-11-13 12:50:00|15.71|14.23|15.71|14.22|15.75|14.25|15.68|14.19|0
1763038500000|2025-11-13 12:55:00|15.72|14.23|15.84|14.33|15.84|14.33|15.7|14.2|0
1763038800000|2025-11-13 13:00:00|15.85|14.34|15.83|14.32|15.86|14.35|15.71|14.22|0
1763039100000|2025-11-13 13:05:00|15.82|14.31|15.8|14.29|15.84|14.33|15.78|14.27|0
1763039400000|2025-11-13 13:10:00|15.81|14.3|15.78|14.28|15.85|14.34|15.78|14.28|0
1763039700000|2025-11-13 13:15:00|15.79|14.26|15.84|14.33|15.86|14.35|15.69|14.2|0
1763040000000|2025-11-13 13:20:00|15.83|14.32|15.8|14.3|15.96|14.44|15.8|14.29|0
1763040300000|2025-11-13 13:25:00|15.79|14.29|15.81|14.3|15.87|14.36|15.79|14.28|0
1763040600000|2025-11-13 13:30:00|15.8|14.35|16.14|14.6|16.14|14.6|15.8|14.3|0
1763040900000|2025-11-13 13:35:00|16.15|14.61|16.03|14.5|16.15|14.62|15.96|14.44|0
1763041200000|2025-11-13 13:40:00|16.02|14.49|16.01|14.49|16.13|14.59|15.99|14.47|0
1763041500000|2025-11-13 13:45:00|16.02|14.48|15.99|14.46|16.05|14.52|15.96|14.44|0
1763041800000|2025-11-13 13:50:00|16.03|14.5|16.03|14.51|16.05|14.52|15.92|14.4|0
1763042100000|2025-11-13 13:55:00|15.98|14.46|16.07|14.54|16.13|14.59|15.98|14.46|0
1763042400000|2025-11-13 14:00:00|14.16|12.81|16.12|14.59|16.13|14.6|14.16|12.81|0
1763042700000|2025-11-13 14:05:00|16.11|14.58|16.29|14.74|16.34|14.78|16.1|14.57|0
1763043000000|2025-11-13 14:10:00|16.28|14.73|16.16|14.62|16.31|14.76|16.16|14.62|0
1763043300000|2025-11-13 14:15:00|16.17|14.63|16.13|14.6|16.19|14.65|16.11|14.57|0
1763043600000|2025-11-13 14:20:00|16.14|14.59|16.15|14.61|16.15|14.61|16.1|14.57|0
1763043900000|2025-11-13 14:25:00|16.14|14.6|16.19|14.65|16.28|14.73|16.07|14.54|0
1763044200000|2025-11-13 14:30:00|16.07|14.54|16.13|14.59|16.25|14.7|15.94|14.42|0
1763044500000|2025-11-13 14:35:00|16.14|14.6|16.38|14.82|16.49|14.92|16.1|14.57|0
1763044800000|2025-11-13 14:40:00|16.41|14.85|16.65|15.06|16.7|15.11|16.36|14.8|0
1763045100000|2025-11-13 14:45:00|16.68|15.09|16.5|14.93|16.69|15.1|16.4|14.83|0
1763045400000|2025-11-13 14:50:00|16.51|14.92|16.42|14.86|16.53|14.96|16.22|14.67|0
1763045700000|2025-11-13 14:55:00|16.41|14.85|16.27|14.72|16.44|14.87|16.12|14.58|0
1763046000000|2025-11-13 15:00:00|16.26|14.73|16.43|14.86|16.43|14.87|16.07|14.54|0
1763046300000|2025-11-13 15:05:00|16.42|14.84|15.89|14.38|16.42|14.85|15.89|14.37|0
1763046600000|2025-11-13 15:10:00|15.91|14.39|15.77|14.27|15.97|14.45|15.74|14.24|0
1763046900000|2025-11-13 15:15:00|15.76|14.26|15.81|14.31|15.86|14.35|15.7|14.21|0
1763047200000|2025-11-13 15:20:00|15.82|14.3|15.9|14.39|16.05|14.52|15.78|14.28|0
1763047500000|2025-11-13 15:25:00|15.91|14.41|16.11|14.57|16.18|14.64|15.88|14.37|0
1763047800000|2025-11-13 15:30:00|16.12|14.58|16.44|14.88|16.44|14.88|16.07|14.54|0
1763048100000|2025-11-13 15:35:00|16.45|14.86|16.48|14.91|16.63|15.05|16.28|14.73|0
1763048400000|2025-11-13 15:40:00|16.49|14.92|16.59|15.01|16.62|15.04|16.37|14.81|0
1763048700000|2025-11-13 15:45:00|16.58|15|16.89|15.28|16.9|15.29|16.56|14.99|0
1763049000000|2025-11-13 15:50:00|16.92|15.31|16.96|15.35|17.06|15.44|16.8|15.2|0
1763049300000|2025-11-13 15:55:00|16.97|15.34|16.78|15.19|17.06|15.44|16.77|15.17|0
1763049600000|2025-11-13 16:00:00|16.82|15.22|16.82|15.22|16.88|15.27|16.57|14.99|0
1763049900000|2025-11-13 16:05:00|16.8|15.2|16.86|15.25|17|15.38|16.76|15.16|0
1763050200000|2025-11-13 16:10:00|16.87|15.26|16.85|15.25|16.93|15.32|16.79|15.19|0
1763050500000|2025-11-13 16:15:00|16.84|15.24|16.9|15.29|16.99|15.38|16.7|15.11|0
1763050800000|2025-11-13 16:20:00|16.91|15.3|16.96|15.35|17|15.38|16.77|15.18|0
1763051100000|2025-11-13 16:25:00|16.94|15.33|16.93|15.31|17.2|15.56|16.87|15.26|0
1763051400000|2025-11-13 16:30:00|16.95|15.34|16.8|15.2|17.01|15.39|16.7|15.11|0
1763051700000|2025-11-13 16:35:00|16.79|15.19|17.11|15.48|17.19|15.56|16.69|15.1|0
1763052000000|2025-11-13 16:40:00|17.09|15.46|17.31|15.66|17.34|15.69|17.07|15.45|0
1763052300000|2025-11-13 16:45:00|17.33|15.67|17.25|15.6|17.38|15.73|17.18|15.54|0
1763052600000|2025-11-13 16:50:00|17.24|15.61|17.23|15.59|17.3|15.65|17.07|15.44|0
1763052900000|2025-11-13 16:55:00|17.24|15.6|17.33|15.68|17.39|15.73|17.19|15.56|0
1763053200000|2025-11-13 17:00:00|17.37|15.71|17.15|15.52|17.41|15.75|17.14|15.51|0
1763053500000|2025-11-13 17:05:00|17.16|15.51|17.27|15.62|17.28|15.64|17|15.38|0
1763053800000|2025-11-13 17:10:00|17.26|15.61|17.37|15.72|17.42|15.76|17.25|15.61|0
1763054100000|2025-11-13 17:15:00|17.35|15.71|17.18|15.55|17.36|15.71|17.1|15.47|0
1763054400000|2025-11-13 17:20:00|17.16|15.54|16.97|15.36|17.21|15.57|16.9|15.29|0
1763054700000|2025-11-13 17:25:00|16.99|15.35|16.97|15.35|17.08|15.45|16.91|15.3|0
1763055000000|2025-11-13 17:30:00|16.96|15.36|16.86|15.25|16.96|15.36|16.81|15.21|0
1763055300000|2025-11-13 17:35:00|16.85|15.24|17|15.38|17.13|15.5|16.85|15.24|0
1763055600000|2025-11-13 17:40:00|16.99|15.37|17.19|15.55|17.2|15.56|16.98|15.37|0
1763055900000|2025-11-13 17:45:00|17.2|15.56|17.32|15.67|17.45|15.79|17.14|15.51|0
1763056200000|2025-11-13 17:50:00|17.33|15.68|17.39|15.74|17.51|15.84|17.3|15.66|0
1763056500000|2025-11-13 17:55:00|17.42|15.73|17.61|15.94|17.74|16.05|17.42|15.73|0
1763056800000|2025-11-13 18:00:00|17.6|15.92|17.69|16|17.73|16.05|17.47|15.81|0
1763057100000|2025-11-13 18:05:00|17.67|15.99|17.8|16.11|17.86|16.16|17.58|15.9|0
1763057400000|2025-11-13 18:10:00|17.81|16.12|17.75|16.06|17.92|16.21|17.68|15.99|0
1763057700000|2025-11-13 18:15:00|17.74|16.05|18.08|16.35|18.09|16.37|17.72|16.03|0
1763058000000|2025-11-13 18:20:00|18.06|16.34|18.12|16.39|18.14|16.41|17.99|16.28|0
1763058300000|2025-11-13 18:25:00|18.13|16.4|18.49|16.73|18.53|16.77|18.1|16.38|0
1763058600000|2025-11-13 18:30:00|18.5|16.74|18.63|16.86|18.66|16.88|18.5|16.74|0
1763058900000|2025-11-13 18:35:00|18.64|16.85|19.06|17.25|19.1|17.28|18.6|16.83|0
1763059200000|2025-11-13 18:40:00|19.08|17.26|18.77|16.98|19.13|17.31|18.77|16.98|0
1763059500000|2025-11-13 18:45:00|18.74|16.96|18.78|16.99|18.96|17.15|18.66|16.89|0
1763059800000|2025-11-13 18:50:00|18.77|16.98|18.93|17.13|18.94|17.13|18.72|16.94|0
1763060100000|2025-11-13 18:55:00|18.87|17.08|18.94|17.13|19.06|17.24|18.84|17.04|0
1763060400000|2025-11-13 19:00:00|18.83|17.04|19.06|17.24|19.18|17.35|18.8|17.01|0
1763060700000|2025-11-13 19:05:00|19.07|17.26|19.05|17.23|19.24|17.41|18.9|17.1|0
1763061000000|2025-11-13 19:10:00|19.07|17.25|19.2|17.37|19.27|17.43|19.04|17.23|0
1763061300000|2025-11-13 19:15:00|19.19|17.36|19.17|17.35|19.32|17.48|18.95|17.15|0
1763061600000|2025-11-13 19:20:00|19.16|17.34|18.91|17.11|19.17|17.35|18.9|17.1|0
1763061900000|2025-11-13 19:25:00|18.93|17.12|18.85|17.05|18.93|17.12|18.66|16.88|0
1763062200000|2025-11-13 19:30:00|18.84|17.07|18.78|17|18.97|17.16|18.63|16.85|0
1763062500000|2025-11-13 19:35:00|18.79|17.01|18.96|17.15|19.09|17.28|18.71|16.93|0
1763062800000|2025-11-13 19:40:00|18.98|17.17|19.2|17.37|19.25|17.42|18.98|17.17|0
1763063100000|2025-11-13 19:45:00|19.19|17.36|19.38|17.53|19.42|17.57|19.1|17.29|0
1763063400000|2025-11-13 19:50:00|19.37|17.47|19.52|17.66|19.52|17.66|19.17|17.35|0
1763063700000|2025-11-13 19:55:00|19.45|17.6|19.45|17.6|20.07|18.16|19.44|17.58|0
1763064000000|2025-11-13 20:00:00|19.47|17.61|19.69|17.82|19.76|17.87|19.42|17.57|0
1763064300000|2025-11-13 20:05:00|19.67|17.81|19.51|17.65|19.84|17.95|19.45|17.6|0
1763064600000|2025-11-13 20:10:00|19.56|17.7|19.66|17.79|19.77|17.89|19.51|17.65|0
1763064900000|2025-11-13 20:15:00|19.61|17.75|19.89|18|19.92|18.02|19.55|17.69|0
1763065200000|2025-11-13 20:20:00|19.88|17.98|19.91|18.01|20.11|18.2|19.84|17.95|0
1763065500000|2025-11-13 20:25:00|19.92|18.02|19.85|17.96|20.1|18.18|19.85|17.96|0
1763065800000|2025-11-13 20:30:00|19.87|17.97|19.65|17.78|19.87|17.97|19.65|17.78|0
1763066100000|2025-11-13 20:35:00|19.64|17.77|19.43|17.58|19.72|17.85|19.41|17.56|0
1763066400000|2025-11-13 20:40:00|19.41|17.56|19.41|17.56|19.52|17.66|19.28|17.45|0
1763066700000|2025-11-13 20:45:00|19.44|17.58|19.58|17.72|19.58|17.72|19.28|17.44|0
1763067000000|2025-11-13 20:50:00|19.59|17.73|19.76|17.87|19.79|17.91|19.25|17.42|0
1763067300000|2025-11-13 20:55:00|19.66|17.79|19.39|17.54|19.71|17.84|19.37|17.53|0
1763067600000|2025-11-13 21:00:00|19.35|17.51|18.98|17.18|19.35|17.51|18.96|17.15|0
1763067900000|2025-11-13 21:05:00|18.97|17.16|18.91|17.11|19.05|17.24|18.9|17.1|0
1763068200000|2025-11-13 21:10:00|18.92|17.12|18.85|17.06|18.97|17.16|18.84|17.05|0
1763068500000|2025-11-13 21:15:00|18.84|17.05|18.78|16.99|18.85|17.06|18.74|16.95|0
1763068800000|2025-11-13 21:20:00|18.79|17|18.96|17.16|18.99|17.18|18.74|16.95|0
1763069100000|2025-11-13 21:25:00|18.95|17.15|18.91|17.11|18.98|17.17|18.88|17.09|0
1763069400000|2025-11-13 21:30:00|18.9|17.1|19.09|17.28|19.09|17.28|18.88|17.08|0
1763069700000|2025-11-13 21:35:00|19.08|17.27|19.08|17.26|19.13|17.3|19.04|17.23|0
1763070000000|2025-11-13 21:40:00|19.07|17.25|19.1|17.28|19.12|17.3|19.06|17.24|0
1763070300000|2025-11-13 21:45:00|19.09|17.27|19.07|17.25|19.12|17.3|19.04|17.23|0
1763070600000|2025-11-13 21:50:00|19.06|17.26|19.05|17.24|19.11|17.29|19.05|17.23|0
1763070900000|2025-11-13 21:55:00|19.04|17.23|19.05|17.24|19.09|17.27|19.03|17.22|0
1763071200000|2025-11-13 22:00:00|19.06|17.25|19.04|17.23|19.08|17.26|19.04|17.23|0
1763071500000|2025-11-13 22:05:00|19.05|17.24|19.06|17.25|19.07|17.25|19.05|17.24|0
1763071800000|2025-11-13 22:10:00|19.05|17.24|19.08|17.26|19.1|17.28|19.02|17.21|0
1763072100000|2025-11-13 22:15:00|19.07|17.25|19.08|17.26|19.09|17.27|19.06|17.25|0
1763072400000|2025-11-13 22:20:00|19.07|17.27|19.08|17.26|19.09|17.27|19.06|17.25|0
1763072700000|2025-11-13 22:25:00|19.07|17.27|19.12|17.3|19.13|17.31|19.07|17.27|0
1763073000000|2025-11-13 22:30:00|19.1|17.28|19.1|17.28|19.13|17.3|19.09|17.27|0
1763073300000|2025-11-13 22:35:00|19.09|17.27|19.04|17.23|19.09|17.27|19.03|17.22|0
1763073600000|2025-11-13 22:40:00|19.03|17.22|18.99|17.18|19.03|17.22|18.99|17.18|0
1763073900000|2025-11-13 22:45:00|18.98|17.17|18.99|17.18|19.01|17.2|18.98|17.17|0
1763074200000|2025-11-13 22:50:00|19|17.19|19|17.19|19.01|17.2|18.99|17.18|0
1763074500000|2025-11-13 22:55:00|19.01|17.2|19|17.19|19.01|17.2|19|17.19|0
1763074800000|2025-11-13 23:00:00|18.96|17.16|18.8|17.01|18.97|17.16|18.79|17|0
1763075100000|2025-11-13 23:05:00|18.81|17.02|18.8|17.01|18.87|17.07|18.73|16.95|0
1763075400000|2025-11-13 23:10:00|18.81|17.02|18.94|17.14|18.94|17.14|18.81|17.02|0
1763075700000|2025-11-13 23:15:00|18.91|17.13|18.85|17.06|18.96|17.16|18.85|17.05|0
1763076000000|2025-11-13 23:20:00|18.86|17.07|18.78|17|18.88|17.08|18.77|16.99|0
1763076300000|2025-11-13 23:25:00|18.79|16.99|18.73|16.95|18.79|17|18.72|16.93|0
1763076600000|2025-11-13 23:30:00|18.74|16.94|18.75|16.96|18.75|16.97|18.67|16.89|0
1763076900000|2025-11-13 23:35:00|18.73|16.94|18.81|17.02|18.84|17.04|18.72|16.93|0
1763077200000|2025-11-13 23:40:00|18.8|17.01|18.77|16.98|18.82|17.03|18.75|16.97|0
1763077500000|2025-11-13 23:45:00|18.78|16.99|18.85|17.05|18.89|17.09|18.78|16.99|0
1763077800000|2025-11-13 23:50:00|18.84|17.04|18.84|17.05|18.87|17.08|18.79|17|0
1763078100000|2025-11-13 23:55:00|18.86|17.06|18.9|17.1|18.93|17.13|18.84|17.05|0
1763078400000|2025-11-14 00:00:00|18.89|17.09|18.86|17.07|18.94|17.13|18.83|17.04|0
1763078700000|2025-11-14 00:05:00|18.87|17.06|18.92|17.12|18.95|17.14|18.84|17.04|0
1763079000000|2025-11-14 00:10:00|18.91|17.11|18.81|17.01|18.93|17.13|18.77|16.98|0
1763079300000|2025-11-14 00:15:00|18.8|17.02|18.76|16.97|18.84|17.05|18.74|16.96|0
1763079600000|2025-11-14 00:20:00|18.75|16.98|18.75|16.96|18.78|16.99|18.74|16.95|0
1763079900000|2025-11-14 00:25:00|18.74|16.94|18.7|16.92|18.76|16.98|18.68|16.9|0
1763080200000|2025-11-14 00:30:00|18.71|16.93|18.72|16.94|18.78|16.99|18.7|16.92|0
1763080500000|2025-11-14 00:35:00|18.71|16.93|18.78|17|18.79|17|18.7|16.92|0
1763080800000|2025-11-14 00:40:00|18.77|16.99|18.78|16.99|18.84|17.05|18.75|16.96|0
1763081100000|2025-11-14 00:45:00|18.77|16.98|18.86|17.07|18.89|17.09|18.73|16.95|0
1763081400000|2025-11-14 00:50:00|18.85|17.06|18.85|17.05|18.91|17.11|18.81|17.02|0
1763081700000|2025-11-14 00:55:00|18.84|17.04|18.88|17.08|18.88|17.08|18.82|17.03|0
1763082000000|2025-11-14 01:00:00|18.89|17.09|18.83|17.04|18.9|17.1|18.8|17.01|0
1763082300000|2025-11-14 01:05:00|18.81|17.02|18.78|16.99|18.82|17.03|18.72|16.93|0
1763082600000|2025-11-14 01:10:00|18.77|16.98|18.76|16.98|18.8|17.01|18.69|16.91|0
1763082900000|2025-11-14 01:15:00|18.75|16.97|18.87|17.07|18.94|17.13|18.75|16.96|0
1763083200000|2025-11-14 01:20:00|18.88|17.08|18.87|17.07|18.91|17.1|18.84|17.05|0
1763083500000|2025-11-14 01:25:00|18.88|17.08|18.99|17.18|19|17.19|18.84|17.05|0
1763083800000|2025-11-14 01:30:00|18.98|17.16|18.97|17.16|19.01|17.2|18.94|17.13|0
1763084100000|2025-11-14 01:35:00|18.96|17.15|18.88|17.08|18.99|17.18|18.79|17|0
1763084400000|2025-11-14 01:40:00|18.87|17.09|18.87|17.08|18.91|17.11|18.85|17.06|0
1763084700000|2025-11-14 01:45:00|18.86|17.07|19.04|17.22|19.05|17.24|18.86|17.06|0
1763085000000|2025-11-14 01:50:00|19.03|17.21|18.98|17.17|19.05|17.24|18.96|17.15|0
1763085300000|2025-11-14 01:55:00|18.97|17.16|18.97|17.17|19|17.19|18.95|17.15|0
1763085600000|2025-11-14 02:00:00|18.95|17.14|18.98|17.17|19.01|17.2|18.93|17.13|0
1763085900000|2025-11-14 02:05:00|18.99|17.18|19|17.19|19.01|17.2|18.95|17.15|0
1763086200000|2025-11-14 02:10:00|19.01|17.2|18.92|17.11|19.02|17.21|18.92|17.11|0
1763086500000|2025-11-14 02:15:00|18.93|17.12|18.94|17.13|18.96|17.16|18.89|17.09|0
1763086800000|2025-11-14 02:20:00|18.93|17.12|18.92|17.12|18.96|17.15|18.9|17.1|0
1763087100000|2025-11-14 02:25:00|18.93|17.13|18.93|17.13|18.94|17.14|18.9|17.1|0
1763087400000|2025-11-14 02:30:00|18.92|17.12|18.94|17.14|18.95|17.14|18.91|17.11|0
1763087700000|2025-11-14 02:35:00|18.92|17.12|18.93|17.13|18.96|17.15|18.9|17.1|0
1763088000000|2025-11-14 02:40:00|18.92|17.12|18.92|17.12|18.95|17.15|18.89|17.09|0
1763088300000|2025-11-14 02:45:00|18.91|17.11|18.91|17.11|18.96|17.15|18.89|17.09|0
1763088600000|2025-11-14 02:50:00|18.93|17.12|18.76|16.97|18.95|17.14|18.73|16.95|0
1763088900000|2025-11-14 02:55:00|18.77|16.98|18.77|16.98|18.8|17.01|18.76|16.97|0
1763089200000|2025-11-14 03:00:00|18.76|16.99|18.88|17.08|18.92|17.11|18.75|16.97|0
1763089500000|2025-11-14 03:05:00|18.87|17.07|18.92|17.12|18.95|17.15|18.85|17.05|0
1763089800000|2025-11-14 03:10:00|18.93|17.13|18.83|17.04|18.95|17.14|18.8|17.01|0
1763090100000|2025-11-14 03:15:00|18.84|17.05|18.82|17.03|18.84|17.05|18.79|17|0
1763090400000|2025-11-14 03:20:00|18.83|17.02|18.89|17.09|18.89|17.09|18.81|17.02|0
1763090700000|2025-11-14 03:25:00|18.93|17.12|18.86|17.07|18.98|17.17|18.86|17.06|0
1763091000000|2025-11-14 03:30:00|18.85|17.06|18.87|17.07|18.9|17.1|18.85|17.06|0
1763091300000|2025-11-14 03:35:00|18.88|17.08|18.88|17.08|18.91|17.11|18.86|17.06|0
1763091600000|2025-11-14 03:40:00|18.89|17.09|18.88|17.08|18.9|17.1|18.86|17.06|0
1763091900000|2025-11-14 03:45:00|18.87|17.07|18.88|17.08|18.89|17.09|18.85|17.06|0
1763092200000|2025-11-14 03:50:00|18.89|17.09|19.1|17.28|19.11|17.29|18.86|17.06|0
1763092500000|2025-11-14 03:55:00|19.09|17.29|19.05|17.24|19.1|17.29|19.05|17.23|0
1763092800000|2025-11-14 04:00:00|19.06|17.23|19.1|17.28|19.11|17.29|19.02|17.21|0
1763093100000|2025-11-14 04:05:00|19.12|17.3|19.18|17.36|19.28|17.44|19.09|17.27|0
1763093400000|2025-11-14 04:10:00|19.17|17.35|19.19|17.36|19.19|17.37|19.1|17.28|0
1763093700000|2025-11-14 04:15:00|19.17|17.34|19.23|17.4|19.31|17.47|19.15|17.33|0
1763094000000|2025-11-14 04:20:00|19.25|17.41|19.39|17.55|19.41|17.56|19.22|17.39|0
1763094300000|2025-11-14 04:25:00|19.4|17.56|19.39|17.54|19.42|17.57|19.31|17.48|0
1763094600000|2025-11-14 04:30:00|19.4|17.55|19.4|17.55|19.43|17.58|19.36|17.51|0
1763094900000|2025-11-14 04:35:00|19.39|17.56|19.4|17.56|19.42|17.57|19.32|17.48|0
1763095200000|2025-11-14 04:40:00|19.38|17.55|19.43|17.58|19.47|17.62|19.37|17.53|0
1763095500000|2025-11-14 04:45:00|19.42|17.57|19.46|17.61|19.47|17.62|19.41|17.56|0
1763095800000|2025-11-14 04:50:00|19.45|17.6|19.46|17.6|19.47|17.62|19.41|17.56|0
1763096100000|2025-11-14 04:55:00|19.45|17.59|19.45|17.6|19.54|17.67|19.42|17.57|0
1763096400000|2025-11-14 05:00:00|19.44|17.59|19.48|17.62|19.5|17.64|19.44|17.58|0
1763096700000|2025-11-14 05:05:00|19.47|17.61|19.52|17.66|19.56|17.7|19.45|17.6|0
1763097000000|2025-11-14 05:10:00|19.53|17.67|19.72|17.84|19.74|17.86|19.52|17.66|0
1763097300000|2025-11-14 05:15:00|19.73|17.85|19.51|17.65|19.85|17.96|19.51|17.65|0
1763097600000|2025-11-14 05:20:00|19.49|17.66|19.31|17.47|19.49|17.66|19.31|17.47|0
1763097900000|2025-11-14 05:25:00|19.3|17.48|19.2|17.38|19.36|17.51|19.18|17.36|0
1763098200000|2025-11-14 05:30:00|19.21|17.39|19.28|17.45|19.29|17.45|19.18|17.35|0
1763098500000|2025-11-14 05:35:00|19.27|17.44|19.12|17.3|19.29|17.45|19.1|17.28|0
1763098800000|2025-11-14 05:40:00|19.13|17.31|19.08|17.26|19.13|17.31|19|17.19|0
1763099100000|2025-11-14 05:45:00|19.07|17.25|19.07|17.25|19.12|17.3|19.01|17.2|0
1763099400000|2025-11-14 05:50:00|19.06|17.26|19.08|17.26|19.1|17.28|19.02|17.21|0
1763099700000|2025-11-14 05:55:00|19.1|17.27|19.06|17.24|19.11|17.29|19.03|17.22|0
1763100000000|2025-11-14 06:00:00|19.07|17.25|19.19|17.37|19.24|17.41|19.01|17.2|0
1763100300000|2025-11-14 06:05:00|19.17|17.36|19.15|17.33|19.21|17.38|19.12|17.3|0
1763100600000|2025-11-14 06:10:00|19.16|17.34|19.18|17.35|19.2|17.37|19.12|17.3|0
1763100900000|2025-11-14 06:15:00|19.16|17.34|19.17|17.34|19.2|17.37|19.13|17.31|0
1763101200000|2025-11-14 06:20:00|19.16|17.33|19.17|17.35|19.21|17.38|19.14|17.32|0
1763101500000|2025-11-14 06:25:00|19.18|17.36|19.35|17.51|19.42|17.57|19.18|17.35|0
1763101800000|2025-11-14 06:30:00|19.34|17.49|19.37|17.53|19.39|17.54|19.31|17.47|0
1763102100000|2025-11-14 06:35:00|19.38|17.52|19.55|17.69|19.57|17.71|19.33|17.49|0
1763102400000|2025-11-14 06:40:00|19.56|17.7|19.37|17.52|19.62|17.75|19.37|17.52|0
1763102700000|2025-11-14 06:45:00|19.36|17.54|19.53|17.67|19.56|17.7|19.33|17.49|0
1763103000000|2025-11-14 06:50:00|19.52|17.66|19.4|17.56|19.54|17.68|19.4|17.56|0
1763103300000|2025-11-14 06:55:00|19.42|17.57|19.22|17.39|19.45|17.59|19.21|17.38|0
1763103600000|2025-11-14 07:00:00|19.23|17.4|19.46|17.61|19.49|17.64|19.22|17.39|0
1763103900000|2025-11-14 07:05:00|19.47|17.6|19.67|17.8|19.72|17.84|19.44|17.59|0
1763104200000|2025-11-14 07:10:00|19.66|17.79|19.79|17.9|19.9|18.01|19.61|17.74|0
1763104500000|2025-11-14 07:15:00|19.78|17.89|20.26|18.33|20.27|18.34|19.76|17.88|0
1763104800000|2025-11-14 07:20:00|20.22|18.3|20.11|18.2|20.31|18.37|20.09|18.17|0
1763105100000|2025-11-14 07:25:00|20.09|18.19|19.94|18.04|20.18|18.26|19.92|18.02|0
1763105400000|2025-11-14 07:30:00|19.96|18.06|19.77|17.89|19.96|18.06|19.74|17.86|0
1763105700000|2025-11-14 07:35:00|19.78|17.9|19.78|17.9|19.84|17.95|19.74|17.86|0
1763106000000|2025-11-14 07:40:00|19.77|17.89|19.79|17.91|19.85|17.96|19.73|17.85|0
1763106300000|2025-11-14 07:45:00|19.77|17.9|19.74|17.86|19.85|17.96|19.71|17.83|0
1763106600000|2025-11-14 07:50:00|19.76|17.88|19.75|17.87|19.83|17.94|19.71|17.83|0
1763106900000|2025-11-14 07:55:00|19.74|17.86|19.75|17.87|19.77|17.89|19.7|17.82|0
1763107200000|2025-11-14 08:00:00|19.73|17.85|19.72|17.84|19.83|17.94|19.62|17.75|0
1763107500000|2025-11-14 08:05:00|19.71|17.83|19.91|18.02|19.92|18.02|19.7|17.83|0
1763107800000|2025-11-14 08:10:00|19.9|18.01|19.94|18.04|19.98|18.08|19.83|17.94|0
1763108100000|2025-11-14 08:15:00|19.93|18.03|20.06|18.15|20.13|18.21|19.9|18.01|0
1763108400000|2025-11-14 08:20:00|20.05|18.14|20.13|18.21|20.15|18.23|20.02|18.11|0
1763108700000|2025-11-14 08:25:00|20.14|18.22|20.04|18.14|20.16|18.24|19.99|18.08|0
1763109000000|2025-11-14 08:30:00|20.02|18.11|20.09|18.18|20.15|18.23|19.96|18.06|0
1763109300000|2025-11-14 08:35:00|20.08|18.17|19.9|18.01|20.09|18.18|19.84|17.95|0
1763109600000|2025-11-14 08:40:00|19.89|18|20|18.09|20.22|18.29|19.87|17.98|0
1763109900000|2025-11-14 08:45:00|19.99|18.08|20.03|18.12|20.12|18.21|19.93|18.03|0
1763110200000|2025-11-14 08:50:00|20.01|18.13|19.77|17.89|20.03|18.13|19.76|17.88|0
1763110500000|2025-11-14 08:55:00|19.76|17.87|19.58|17.72|19.8|17.92|19.56|17.7|0
1763110800000|2025-11-14 09:00:00|19.59|17.7|19.27|17.43|19.6|17.73|19.23|17.4|0
1763111100000|2025-11-14 09:05:00|19.25|17.42|19.4|17.55|19.47|17.62|19.21|17.38|0
1763111400000|2025-11-14 09:10:00|19.41|17.56|19.37|17.52|19.46|17.6|19.35|17.5|0
1763111700000|2025-11-14 09:15:00|19.38|17.53|19.53|17.67|19.61|17.75|19.34|17.5|0
1763112000000|2025-11-14 09:20:00|19.54|17.68|19.58|17.72|19.62|17.76|19.51|17.65|0
1763112300000|2025-11-14 09:25:00|19.59|17.73|19.58|17.72|19.63|17.76|19.55|17.69|0
1763112600000|2025-11-14 09:30:00|19.59|17.73|19.78|17.9|19.83|17.94|19.55|17.69|0
1763112900000|2025-11-14 09:35:00|19.79|17.91|19.79|17.9|19.84|17.95|19.69|17.82|0
1763113200000|2025-11-14 09:40:00|19.78|17.89|19.75|17.87|19.83|17.94|19.71|17.83|0
1763113500000|2025-11-14 09:45:00|19.76|17.88|19.93|18.03|19.95|18.05|19.72|17.84|0
1763113800000|2025-11-14 09:50:00|19.94|18.04|19.85|17.96|19.97|18.07|19.8|17.92|0
1763114100000|2025-11-14 09:55:00|19.86|17.97|19.85|17.96|19.89|18|19.82|17.93|0
1763114400000|2025-11-14 10:00:00|19.86|17.97|19.85|17.96|19.89|18|19.79|17.91|0
1763114700000|2025-11-14 10:05:00|19.86|17.97|19.7|17.82|19.87|17.98|19.7|17.82|0
1763115000000|2025-11-14 10:10:00|19.69|17.83|19.63|17.76|19.71|17.83|19.6|17.73|0
1763115300000|2025-11-14 10:15:00|19.64|17.77|19.63|17.76|19.7|17.82|19.6|17.74|0
1763115600000|2025-11-14 10:20:00|19.64|17.77|19.64|17.77|19.73|17.85|19.58|17.72|0
1763115900000|2025-11-14 10:25:00|19.65|17.76|19.62|17.75|19.67|17.8|19.6|17.73|0
1763116200000|2025-11-14 10:30:00|19.63|17.76|19.62|17.75|19.67|17.8|19.59|17.72|0
1763116500000|2025-11-14 10:35:00|19.63|17.76|19.62|17.75|19.66|17.79|19.55|17.69|0
1763116800000|2025-11-14 10:40:00|19.61|17.74|19.57|17.7|19.62|17.75|19.56|17.7|0
1763117100000|2025-11-14 10:45:00|19.56|17.71|19.58|17.71|19.65|17.78|19.55|17.69|0
1763117400000|2025-11-14 10:50:00|19.57|17.72|19.75|17.87|19.75|17.87|19.55|17.69|0
1763117700000|2025-11-14 10:55:00|19.76|17.88|19.76|17.88|19.79|17.91|19.71|17.83|0
1763118000000|2025-11-14 11:00:00|19.77|17.86|19.94|18.04|19.95|18.05|19.72|17.84|0
1763118300000|2025-11-14 11:05:00|19.95|18.05|20.19|18.26|20.24|18.31|19.93|18.03|0
1763118600000|2025-11-14 11:10:00|20.2|18.28|20.39|18.45|20.47|18.52|20.17|18.25|0
1763118900000|2025-11-14 11:15:00|20.38|18.44|20.66|18.69|20.68|18.71|20.32|18.39|0
1763119200000|2025-11-14 11:20:00|20.71|18.74|20.59|18.63|20.76|18.78|20.58|18.62|0
1763119500000|2025-11-14 11:25:00|20.57|18.61|20.61|18.65|20.66|18.69|20.53|18.57|0
1763119800000|2025-11-14 11:30:00|20.62|18.66|20.51|18.56|20.73|18.75|20.48|18.53|0
1763120100000|2025-11-14 11:35:00|20.48|18.53|20.7|18.73|20.74|18.77|20.46|18.52|0
1763120400000|2025-11-14 11:40:00|20.67|18.7|20.77|18.79|20.79|18.81|20.65|18.69|0
1763120700000|2025-11-14 11:45:00|20.79|18.8|20.92|18.93|21|19|20.75|18.77|0
1763121000000|2025-11-14 11:50:00|20.87|18.89|20.88|18.89|20.99|18.99|20.82|18.83|0
1763121300000|2025-11-14 11:55:00|20.87|18.88|20.69|18.72|20.94|18.94|20.67|18.7|0
1763121600000|2025-11-14 12:00:00|20.71|18.74|20.97|18.97|21.02|19.02|20.66|18.7|0
1763121900000|2025-11-14 12:05:00|20.98|18.99|21.08|19.08|21.27|19.27|20.97|18.97|0
1763122200000|2025-11-14 12:10:00|21.09|19.09|21.08|19.08|21.17|19.17|21.01|19.01|0
1763122500000|2025-11-14 12:15:00|21.09|19.09|21.12|19.12|21.25|19.25|21.06|19.06|0
1763122800000|2025-11-14 12:20:00|21.14|19.14|21.12|19.12|21.21|19.21|21.03|19.03|0
1763123100000|2025-11-14 12:25:00|21.11|19.11|20.96|18.96|21.13|19.13|20.89|18.9|0
1763123400000|2025-11-14 12:30:00|20.94|18.95|21.18|19.18|21.25|19.25|20.92|18.93|0
1763123700000|2025-11-14 12:35:00|21.17|19.17|21.48|19.48|21.49|19.49|21.13|19.13|0
1763124000000|2025-11-14 12:40:00|21.47|19.47|21.5|19.5|21.67|19.67|21.42|19.42|0
1763124300000|2025-11-14 12:45:00|21.49|19.49|21.27|19.27|21.76|19.76|21.27|19.27|0
1763124600000|2025-11-14 12:50:00|21.34|19.34|21.31|19.31|21.4|19.4|21.22|19.22|0
1763124900000|2025-11-14 12:55:00|21.3|19.3|21.39|19.39|21.41|19.41|21.29|19.29|0
1763125200000|2025-11-14 13:00:00|21.38|19.38|21.25|19.25|21.39|19.39|21.12|19.12|0
1763125500000|2025-11-14 13:05:00|21.26|19.26|21.33|19.33|21.45|19.45|21.14|19.14|0
1763125800000|2025-11-14 13:10:00|21.32|19.32|21.15|19.15|21.52|19.52|21.15|19.15|0
1763126100000|2025-11-14 13:15:00|21.16|19.16|21.45|19.45|21.47|19.47|21.15|19.15|0
1763126400000|2025-11-14 13:20:00|21.47|19.47|21.78|19.78|21.84|19.84|21.46|19.46|0
1763126700000|2025-11-14 13:25:00|21.77|19.77|21.65|19.65|21.77|19.77|21.58|19.58|0
1763127000000|2025-11-14 13:30:00|21.66|19.66|21.73|19.73|21.78|19.78|21.51|19.51|0
1763127300000|2025-11-14 13:35:00|21.74|19.74|21.72|19.72|21.8|19.8|21.65|19.65|0
1763127600000|2025-11-14 13:40:00|21.73|19.73|21.95|19.95|22.02|20.02|21.71|19.71|0
1763127900000|2025-11-14 13:45:00|21.94|19.94|21.53|19.53|21.97|19.97|21.47|19.47|0
1763128200000|2025-11-14 13:50:00|21.56|19.56|21.42|19.42|21.6|19.6|21.3|19.3|0
1763128500000|2025-11-14 13:55:00|21.4|19.4|21.44|19.44|21.5|19.5|21.35|19.35|0
1763128800000|2025-11-14 14:00:00|21.41|19.41|21.26|19.26|21.51|19.51|21.26|19.26|0
1763129100000|2025-11-14 14:05:00|21.28|19.28|21.2|19.2|21.35|19.35|21.13|19.13|0
1763129400000|2025-11-14 14:10:00|21.26|19.26|21.39|19.39|21.39|19.39|21.24|19.24|0
1763129700000|2025-11-14 14:15:00|21.37|19.37|21.12|19.12|21.41|19.41|21.11|19.11|0
1763130000000|2025-11-14 14:20:00|21.16|19.16|21.25|19.23|21.25|19.23|21.13|19.13|0
1763130300000|2025-11-14 14:25:00|21.28|19.26|21.44|19.4|21.5|19.45|21.28|19.25|0
1763130600000|2025-11-14 14:30:00|21.4|19.38|22.26|20.26|22.32|20.32|21.23|19.23|0
1763130900000|2025-11-14 14:35:00|22.27|20.27|21.33|19.33|22.27|20.27|21.15|19.15|0
1763131200000|2025-11-14 14:40:00|21.36|19.36|21.07|19.07|21.54|19.54|21.03|19.03|0
1763131500000|2025-11-14 14:45:00|21.08|19.08|20.66|18.69|21.15|19.15|20.53|18.57|0
1763131800000|2025-11-14 14:50:00|20.64|18.68|20.61|18.65|20.92|18.92|20.43|18.49|0
1763132100000|2025-11-14 14:55:00|20.58|18.62|20.51|18.56|20.7|18.73|20.41|18.47|0
1763132400000|2025-11-14 15:00:00|20.57|18.55|20.83|18.84|20.92|18.93|20.5|18.55|0
1763132700000|2025-11-14 15:05:00|20.84|18.85|20.62|18.66|20.98|18.98|20.51|18.56|0
1763133000000|2025-11-14 15:10:00|20.61|18.65|20.86|18.88|21.2|19.2|20.47|18.52|0
1763133300000|2025-11-14 15:15:00|20.87|18.87|20.47|18.52|20.87|18.88|20.26|18.33|0
1763133600000|2025-11-14 15:20:00|20.49|18.54|20.43|18.48|20.55|18.59|20.18|18.26|0
1763133900000|2025-11-14 15:25:00|20.47|18.49|19.92|18.02|20.67|18.7|19.86|17.97|0
1763134200000|2025-11-14 15:30:00|19.91|18.04|19.79|17.91|20.1|18.19|19.69|17.82|0
1763134500000|2025-11-14 15:35:00|19.82|17.93|19.41|17.56|19.92|18.02|19.4|17.56|0
1763134800000|2025-11-14 15:40:00|19.43|17.57|19.31|17.47|19.44|17.59|19.26|17.43|0
1763135100000|2025-11-14 15:45:00|19.33|17.49|18.87|17.07|19.34|17.5|18.72|16.93|0
1763135400000|2025-11-14 15:50:00|18.86|17.06|18.81|17.02|18.89|17.09|18.78|16.99|0